date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2010-12-06 12:15:00,11.37,11.37,11.36,11.36,19800.0,11.37,11.37,11.36,11.36,19800.0
2010-12-06 12:20:00,11.37,11.37,11.35,11.35,30000.0,11.37,11.37,11.35,11.35,30000.0
2010-12-06 12:25:00,11.35,11.36,11.35,11.36,4200.0,11.35,11.36,11.35,11.36,4200.0
2010-12-06 12:30:00,11.36,11.37,11.35,11.37,13200.0,11.36,11.37,11.35,11.37,13200.0
2010-12-06 12:35:00,11.37,11.37,11.36,11.36,6600.0,11.37,11.37,11.36,11.36,6600.0
2010-12-06 12:40:00,11.37,11.37,11.37,11.37,4800.0,11.37,11.37,11.37,11.37,4800.0
2010-12-06 12:45:00,11.37,11.37,11.36,11.37,25800.0,11.37,11.37,11.36,11.37,25800.0
2010-12-06 12:50:00,11.37,11.38,11.37,11.37,13200.0,11.37,11.38,11.37,11.37,13200.0
2010-12-06 12:55:00,11.37,11.38,11.37,11.37,9000.0,11.37,11.38,11.37,11.37,9000.0
2010-12-06 13:00:00,11.37,11.38,11.37,11.38,15000.0,11.37,11.38,11.37,11.38,15000.0
2010-12-06 13:05:00,11.38,11.38,11.38,11.38,11400.0,11.38,11.38,11.38,11.38,11400.0
2010-12-06 13:10:00,11.38,11.39,11.38,11.38,9000.0,11.38,11.39,11.38,11.38,9000.0
2010-12-06 13:15:00,11.38,11.4,11.38,11.39,15600.0,11.38,11.4,11.38,11.39,15600.0
2010-12-06 13:20:00,11.39,11.39,11.39,11.39,12000.0,11.39,11.39,11.39,11.39,12000.0
2010-12-06 13:25:00,11.39,11.39,11.39,11.39,6600.0,11.39,11.39,11.39,11.39,6600.0
2010-12-06 13:30:00,11.39,11.39,11.38,11.38,9600.0,11.39,11.39,11.38,11.38,9600.0
2010-12-06 13:35:00,11.38,11.4,11.38,11.39,7800.0,11.38,11.4,11.38,11.39,7800.0
2010-12-06 13:40:00,11.39,11.39,11.38,11.39,18600.0,11.39,11.39,11.38,11.39,18600.0
2010-12-06 13:45:00,11.39,11.4,11.39,11.4,10800.0,11.39,11.4,11.39,11.4,10800.0
2010-12-06 13:50:00,11.4,11.41,11.4,11.41,25200.0,11.4,11.41,11.4,11.41,25200.0
2010-12-06 13:55:00,11.4,11.41,11.4,11.41,16800.0,11.4,11.41,11.4,11.41,16800.0
2010-12-06 14:00:00,11.41,11.41,11.4,11.41,6000.0,11.41,11.41,11.4,11.41,6000.0
2010-12-06 14:05:00,11.4,11.41,11.4,11.4,8400.0,11.4,11.41,11.4,11.4,8400.0
2010-12-06 14:10:00,11.41,11.41,11.4,11.41,13800.0,11.41,11.41,11.4,11.41,13800.0
2010-12-06 14:15:00,11.41,11.41,11.4,11.4,9000.0,11.41,11.41,11.4,11.4,9000.0
2010-12-06 14:20:00,11.4,11.41,11.4,11.41,37200.0,11.4,11.41,11.4,11.41,37200.0
2010-12-06 14:25:00,11.41,11.41,11.41,11.41,13200.0,11.41,11.41,11.41,11.41,13200.0
2010-12-06 14:30:00,11.41,11.42,11.41,11.42,21600.0,11.41,11.42,11.41,11.42,21600.0
2010-12-06 14:35:00,11.42,11.42,11.42,11.42,7200.0,11.42,11.42,11.42,11.42,7200.0
2010-12-06 14:40:00,11.42,11.42,11.42,11.42,4800.0,11.42,11.42,11.42,11.42,4800.0
2010-12-06 14:45:00,11.42,11.42,11.41,11.41,10800.0,11.42,11.42,11.41,11.41,10800.0
2010-12-06 14:50:00,11.42,11.42,11.42,11.42,13800.0,11.42,11.42,11.42,11.42,13800.0
2010-12-06 14:55:00,11.42,11.42,11.41,11.42,15000.0,11.42,11.42,11.41,11.42,15000.0
2010-12-06 15:00:00,11.42,11.42,11.42,11.42,15600.0,11.42,11.42,11.42,11.42,15600.0
2010-12-06 15:05:00,11.42,11.42,11.41,11.42,21000.0,11.42,11.42,11.41,11.42,21000.0
2010-12-06 15:10:00,11.43,11.43,11.42,11.42,20400.0,11.43,11.43,11.42,11.42,20400.0
2010-12-06 15:15:00,11.42,11.43,11.42,11.43,5400.0,11.42,11.43,11.42,11.43,5400.0
2010-12-06 15:20:00,11.43,11.43,11.42,11.42,16200.0,11.43,11.43,11.42,11.42,16200.0
2010-12-06 15:25:00,11.42,11.42,11.41,11.42,16800.0,11.42,11.42,11.41,11.42,16800.0
2010-12-06 15:30:00,11.42,11.42,11.4,11.41,60000.0,11.42,11.42,11.4,11.41,60000.0
2010-12-06 15:35:00,11.4,11.42,11.4,11.42,28200.0,11.4,11.42,11.4,11.42,28200.0
2010-12-06 15:40:00,11.42,11.42,11.42,11.42,21600.0,11.42,11.42,11.42,11.42,21600.0
2010-12-06 15:45:00,11.42,11.43,11.42,11.43,30600.0,11.42,11.43,11.42,11.43,30600.0
2010-12-06 15:50:00,11.43,11.44,11.42,11.42,33600.0,11.43,11.44,11.42,11.42,33600.0
2010-12-06 15:55:00,11.42,11.43,11.42,11.42,106200.0,11.42,11.43,11.42,11.42,106200.0
2010-12-07 09:30:00,11.47,11.47,11.31,11.41,178200.0,11.47,11.47,11.31,11.41,178200.0
2010-12-07 09:35:00,11.41,11.42,11.36,11.36,63000.0,11.41,11.42,11.36,11.36,63000.0
2010-12-07 09:40:00,11.36,11.38,11.36,11.37,24600.0,11.36,11.38,11.36,11.37,24600.0
2010-12-07 09:45:00,11.38,11.39,11.36,11.36,86400.0,11.38,11.39,11.36,11.36,86400.0
2010-12-07 09:50:00,11.36,11.4,11.36,11.39,67800.0,11.36,11.4,11.36,11.39,67800.0
2010-12-07 09:55:00,11.39,11.39,11.38,11.38,22200.0,11.39,11.39,11.38,11.38,22200.0
2010-12-07 10:00:00,11.38,11.38,11.36,11.36,45000.0,11.38,11.38,11.36,11.36,45000.0
2010-12-07 10:05:00,11.36,11.38,11.35,11.36,135600.0,11.36,11.38,11.35,11.36,135600.0
2010-12-07 10:10:00,11.36,11.37,11.36,11.37,32400.0,11.36,11.37,11.36,11.37,32400.0
2010-12-07 10:15:00,11.37,11.37,11.36,11.37,28200.0,11.37,11.37,11.36,11.37,28200.0
2010-12-07 10:20:00,11.37,11.37,11.35,11.36,34200.0,11.37,11.37,11.35,11.36,34200.0
2010-12-07 10:25:00,11.36,11.36,11.34,11.35,24600.0,11.36,11.36,11.34,11.35,24600.0
2010-12-07 10:30:00,11.35,11.37,11.35,11.37,125400.0,11.35,11.37,11.35,11.37,125400.0
2010-12-07 10:35:00,11.37,11.37,11.36,11.37,39600.0,11.37,11.37,11.36,11.37,39600.0
2010-12-07 10:40:00,11.37,11.38,11.36,11.37,28800.0,11.37,11.38,11.36,11.37,28800.0
2010-12-07 10:45:00,11.37,11.37,11.36,11.37,18000.0,11.37,11.37,11.36,11.37,18000.0
2010-12-07 10:50:00,11.38,11.38,11.36,11.37,32400.0,11.38,11.38,11.36,11.37,32400.0
2010-12-07 10:55:00,11.37,11.38,11.37,11.38,20400.0,11.37,11.38,11.37,11.38,20400.0
2010-12-07 11:00:00,11.38,11.38,11.37,11.37,28800.0,11.38,11.38,11.37,11.37,28800.0
2010-12-07 11:05:00,11.37,11.38,11.37,11.38,13800.0,11.37,11.38,11.37,11.38,13800.0
2010-12-07 11:10:00,11.38,11.38,11.38,11.38,16800.0,11.38,11.38,11.38,11.38,16800.0
2010-12-07 11:15:00,11.38,11.39,11.37,11.39,41400.0,11.38,11.39,11.37,11.39,41400.0
2010-12-07 11:20:00,11.39,11.41,11.39,11.41,31800.0,11.39,11.41,11.39,11.41,31800.0
2010-12-07 11:25:00,11.41,11.42,11.41,11.41,30600.0,11.41,11.42,11.41,11.41,30600.0
2010-12-07 11:30:00,11.41,11.41,11.41,11.41,24000.0,11.41,11.41,11.41,11.41,24000.0
2010-12-07 11:35:00,11.4,11.43,11.4,11.43,34200.0,11.4,11.43,11.4,11.43,34200.0
2010-12-07 11:40:00,11.43,11.44,11.42,11.44,30600.0,11.43,11.44,11.42,11.44,30600.0
2010-12-07 11:45:00,11.45,11.47,11.45,11.45,60600.0,11.45,11.47,11.45,11.45,60600.0
2010-12-07 11:50:00,11.45,11.45,11.43,11.43,32400.0,11.45,11.45,11.43,11.43,32400.0
2010-12-07 11:55:00,11.44,11.45,11.44,11.45,15600.0,11.44,11.45,11.44,11.45,15600.0
2010-12-07 12:00:00,11.45,11.46,11.45,11.45,12600.0,11.45,11.46,11.45,11.45,12600.0
2010-12-07 12:05:00,11.45,11.45,11.43,11.44,15000.0,11.45,11.45,11.43,11.44,15000.0
2010-12-07 12:10:00,11.44,11.44,11.43,11.44,28800.0,11.44,11.44,11.43,11.44,28800.0
2010-12-07 12:15:00,11.44,11.46,11.44,11.45,24000.0,11.44,11.46,11.44,11.45,24000.0
2010-12-07 12:20:00,11.45,11.46,11.45,11.45,12600.0,11.45,11.46,11.45,11.45,12600.0
2010-12-07 12:25:00,11.45,11.45,11.44,11.45,12000.0,11.45,11.45,11.44,11.45,12000.0
2010-12-07 12:30:00,11.45,11.45,11.44,11.45,9000.0,11.45,11.45,11.44,11.45,9000.0
2010-12-07 12:35:00,11.45,11.45,11.44,11.44,23400.0,11.45,11.45,11.44,11.44,23400.0
2010-12-07 12:40:00,11.45,11.46,11.45,11.46,11400.0,11.45,11.46,11.45,11.46,11400.0
2010-12-07 12:45:00,11.46,11.46,11.45,11.45,14400.0,11.46,11.46,11.45,11.45,14400.0
2010-12-07 12:50:00,11.45,11.46,11.45,11.46,37200.0,11.45,11.46,11.45,11.46,37200.0
2010-12-07 12:55:00,11.46,11.48,11.46,11.48,15600.0,11.46,11.48,11.46,11.48,15600.0
2010-12-07 13:00:00,11.48,11.48,11.47,11.48,13800.0,11.48,11.48,11.47,11.48,13800.0
2010-12-07 13:05:00,11.48,11.48,11.47,11.48,6600.0,11.48,11.48,11.47,11.48,6600.0
2010-12-07 13:10:00,11.47,11.47,11.47,11.47,28200.0,11.47,11.47,11.47,11.47,28200.0
2010-12-07 13:15:00,11.47,11.47,11.47,11.47,9000.0,11.47,11.47,11.47,11.47,9000.0
2010-12-07 13:20:00,11.47,11.47,11.47,11.47,20400.0,11.47,11.47,11.47,11.47,20400.0
2010-12-07 13:25:00,11.47,11.47,11.47,11.47,19800.0,11.47,11.47,11.47,11.47,19800.0
2010-12-07 13:30:00,11.47,11.48,11.47,11.48,21600.0,11.47,11.48,11.47,11.48,21600.0
2010-12-07 13:35:00,11.48,11.49,11.48,11.49,48600.0,11.48,11.49,11.48,11.49,48600.0
2010-12-07 13:40:00,11.49,11.5,11.49,11.49,20400.0,11.49,11.5,11.49,11.49,20400.0
2010-12-07 13:45:00,11.49,11.5,11.49,11.5,24000.0,11.49,11.5,11.49,11.5,24000.0
2010-12-07 13:50:00,11.5,11.5,11.5,11.5,29400.0,11.5,11.5,11.5,11.5,29400.0
2010-12-07 13:55:00,11.5,11.51,11.5,11.51,22800.0,11.5,11.51,11.5,11.51,22800.0
2010-12-07 14:00:00,11.5,11.51,11.5,11.51,25800.0,11.5,11.51,11.5,11.51,25800.0
2010-12-07 14:05:00,11.51,11.52,11.51,11.52,38400.0,11.51,11.52,11.51,11.52,38400.0
2010-12-07 14:10:00,11.52,11.52,11.5,11.5,25200.0,11.52,11.52,11.5,11.5,25200.0
2010-12-07 14:15:00,11.5,11.5,11.5,11.5,24600.0,11.5,11.5,11.5,11.5,24600.0
2010-12-07 14:20:00,11.49,11.5,11.49,11.49,22800.0,11.49,11.5,11.49,11.49,22800.0
2010-12-07 14:25:00,11.49,11.49,11.49,11.49,15600.0,11.49,11.49,11.49,11.49,15600.0
2010-12-07 14:30:00,11.49,11.49,11.48,11.49,28200.0,11.49,11.49,11.48,11.49,28200.0
2010-12-07 14:35:00,11.49,11.5,11.49,11.49,18600.0,11.49,11.5,11.49,11.49,18600.0
2010-12-07 14:40:00,11.49,11.5,11.48,11.49,29400.0,11.49,11.5,11.48,11.49,29400.0
2010-12-07 14:45:00,11.49,11.49,11.48,11.48,21000.0,11.49,11.49,11.48,11.48,21000.0
2010-12-07 14:50:00,11.49,11.49,11.47,11.47,9000.0,11.49,11.49,11.47,11.47,9000.0
2010-12-07 14:55:00,11.47,11.47,11.46,11.46,106200.0,11.47,11.47,11.46,11.46,106200.0
2010-12-07 15:00:00,11.46,11.46,11.44,11.46,147000.0,11.46,11.46,11.44,11.46,147000.0
2010-12-07 15:05:00,11.46,11.47,11.46,11.47,42000.0,11.46,11.47,11.46,11.47,42000.0
2010-12-07 15:10:00,11.47,11.47,11.46,11.46,37200.0,11.47,11.47,11.46,11.46,37200.0
2010-12-07 15:15:00,11.46,11.47,11.46,11.46,75000.0,11.46,11.47,11.46,11.46,75000.0
2010-12-07 15:20:00,11.46,11.46,11.45,11.45,126600.0,11.46,11.46,11.45,11.45,126600.0
2010-12-07 15:25:00,11.45,11.46,11.45,11.45,89400.0,11.45,11.46,11.45,11.45,89400.0
2010-12-07 15:30:00,11.45,11.46,11.45,11.45,58200.0,11.45,11.46,11.45,11.45,58200.0
2010-12-07 15:35:00,11.45,11.47,11.45,11.46,97800.0,11.45,11.47,11.45,11.46,97800.0
2010-12-07 15:40:00,11.46,11.47,11.44,11.45,99600.0,11.46,11.47,11.44,11.45,99600.0
2010-12-07 15:45:00,11.45,11.47,11.45,11.46,99600.0,11.45,11.47,11.45,11.46,99600.0
2010-12-07 15:50:00,11.47,11.48,11.46,11.47,120600.0,11.47,11.48,11.46,11.47,120600.0
2010-12-07 15:55:00,11.47,11.49,11.45,11.46,135000.0,11.47,11.49,11.45,11.46,135000.0
2010-12-08 09:30:00,11.5,11.51,11.44,11.46,55200.0,11.5,11.51,11.44,11.46,55200.0
2010-12-08 09:35:00,11.45,11.52,11.45,11.52,25800.0,11.45,11.52,11.45,11.52,25800.0
2010-12-08 09:40:00,11.52,11.52,11.48,11.5,30600.0,11.52,11.52,11.48,11.5,30600.0
2010-12-08 09:45:00,11.5,11.5,11.46,11.46,7800.0,11.5,11.5,11.46,11.46,7800.0
2010-12-08 09:50:00,11.47,11.47,11.44,11.44,25200.0,11.47,11.47,11.44,11.44,25200.0
2010-12-08 09:55:00,11.44,11.46,11.43,11.46,36600.0,11.44,11.46,11.43,11.46,36600.0
2010-12-08 10:00:00,11.46,11.47,11.42,11.43,38400.0,11.46,11.47,11.42,11.43,38400.0
2010-12-08 10:05:00,11.42,11.45,11.42,11.44,70800.0,11.42,11.45,11.42,11.44,70800.0
2010-12-08 10:10:00,11.44,11.44,11.41,11.42,29400.0,11.44,11.44,11.41,11.42,29400.0
2010-12-08 10:15:00,11.42,11.42,11.4,11.4,28800.0,11.42,11.42,11.4,11.4,28800.0
2010-12-08 10:20:00,11.4,11.43,11.4,11.43,94800.0,11.4,11.43,11.4,11.43,94800.0
2010-12-08 10:25:00,11.42,11.44,11.42,11.44,12000.0,11.42,11.44,11.42,11.44,12000.0
2010-12-08 10:30:00,11.43,11.44,11.4,11.44,31200.0,11.43,11.44,11.4,11.44,31200.0
2010-12-08 10:35:00,11.42,11.44,11.42,11.43,17400.0,11.42,11.44,11.42,11.43,17400.0
2010-12-08 10:40:00,11.43,11.44,11.42,11.43,87600.0,11.43,11.44,11.42,11.43,87600.0
2010-12-08 10:45:00,11.43,11.46,11.43,11.45,25800.0,11.43,11.46,11.43,11.45,25800.0
2010-12-08 10:50:00,11.45,11.47,11.44,11.46,27000.0,11.45,11.47,11.44,11.46,27000.0
2010-12-08 10:55:00,11.46,11.48,11.46,11.48,34200.0,11.46,11.48,11.46,11.48,34200.0
2010-12-08 11:00:00,11.48,11.49,11.48,11.49,24600.0,11.48,11.49,11.48,11.49,24600.0
2010-12-08 11:05:00,11.49,11.52,11.49,11.52,52200.0,11.49,11.52,11.49,11.52,52200.0
2010-12-08 11:10:00,11.51,11.52,11.5,11.52,22200.0,11.51,11.52,11.5,11.52,22200.0
2010-12-08 11:15:00,11.52,11.54,11.51,11.53,73800.0,11.52,11.54,11.51,11.53,73800.0
2010-12-08 11:20:00,11.53,11.54,11.53,11.53,39600.0,11.53,11.54,11.53,11.53,39600.0
2010-12-08 11:25:00,11.52,11.52,11.51,11.52,15600.0,11.52,11.52,11.51,11.52,15600.0
2010-12-08 11:30:00,11.52,11.56,11.51,11.56,75600.0,11.52,11.56,11.51,11.56,75600.0
2010-12-08 11:35:00,11.55,11.56,11.54,11.54,19800.0,11.55,11.56,11.54,11.54,19800.0
2010-12-08 11:40:00,11.53,11.55,11.53,11.55,33600.0,11.53,11.55,11.53,11.55,33600.0
2010-12-08 11:45:00,11.55,11.55,11.54,11.55,23400.0,11.55,11.55,11.54,11.55,23400.0
2010-12-08 11:50:00,11.55,11.58,11.55,11.57,42600.0,11.55,11.58,11.55,11.57,42600.0
2010-12-08 11:55:00,11.57,11.57,11.56,11.56,25200.0,11.57,11.57,11.56,11.56,25200.0
2010-12-08 12:00:00,11.56,11.56,11.54,11.56,49800.0,11.56,11.56,11.54,11.56,49800.0
2010-12-08 12:05:00,11.56,11.58,11.56,11.57,52200.0,11.56,11.58,11.56,11.57,52200.0
2010-12-08 12:10:00,11.57,11.59,11.56,11.59,69000.0,11.57,11.59,11.56,11.59,69000.0
2010-12-08 12:15:00,11.59,11.6,11.58,11.58,109200.0,11.59,11.6,11.58,11.58,109200.0
2010-12-08 12:20:00,11.58,11.61,11.58,11.61,47400.0,11.58,11.61,11.58,11.61,47400.0
2010-12-08 12:25:00,11.6,11.6,11.6,11.6,43200.0,11.6,11.6,11.6,11.6,43200.0
2010-12-08 12:30:00,11.59,11.59,11.58,11.59,49200.0,11.59,11.59,11.58,11.59,49200.0
2010-12-08 12:35:00,11.59,11.59,11.57,11.58,34200.0,11.59,11.59,11.57,11.58,34200.0
2010-12-08 12:40:00,11.57,11.57,11.56,11.56,30000.0,11.57,11.57,11.56,11.56,30000.0
2010-12-08 12:45:00,11.56,11.56,11.53,11.54,21600.0,11.56,11.56,11.53,11.54,21600.0
2010-12-08 12:50:00,11.53,11.53,11.52,11.53,15600.0,11.53,11.53,11.52,11.53,15600.0
2010-12-08 12:55:00,11.53,11.53,11.53,11.53,10800.0,11.53,11.53,11.53,11.53,10800.0
2010-12-08 13:00:00,11.53,11.53,11.53,11.53,19800.0,11.53,11.53,11.53,11.53,19800.0
2010-12-08 13:05:00,11.53,11.54,11.53,11.54,18000.0,11.53,11.54,11.53,11.54,18000.0
2010-12-08 13:10:00,11.54,11.55,11.54,11.54,21600.0,11.54,11.55,11.54,11.54,21600.0
2010-12-08 13:15:00,11.53,11.54,11.53,11.53,9000.0,11.53,11.54,11.53,11.53,9000.0
2010-12-08 13:20:00,11.53,11.53,11.52,11.52,11400.0,11.53,11.53,11.52,11.52,11400.0
2010-12-08 13:25:00,11.52,11.52,11.51,11.51,13800.0,11.52,11.52,11.51,11.51,13800.0
2010-12-08 13:30:00,11.51,11.52,11.5,11.52,21600.0,11.51,11.52,11.5,11.52,21600.0
2010-12-08 13:35:00,11.52,11.53,11.52,11.52,15000.0,11.52,11.53,11.52,11.52,15000.0
2010-12-08 13:40:00,11.52,11.54,11.52,11.54,34200.0,11.52,11.54,11.52,11.54,34200.0
2010-12-08 13:45:00,11.53,11.54,11.53,11.53,11400.0,11.53,11.54,11.53,11.53,11400.0
2010-12-08 13:50:00,11.53,11.55,11.53,11.54,27000.0,11.53,11.55,11.53,11.54,27000.0
2010-12-08 13:55:00,11.54,11.55,11.54,11.55,31800.0,11.54,11.55,11.54,11.55,31800.0
2010-12-08 14:00:00,11.55,11.55,11.52,11.53,23400.0,11.55,11.55,11.52,11.53,23400.0
2010-12-08 14:05:00,11.53,11.53,11.51,11.51,19800.0,11.53,11.53,11.51,11.51,19800.0
2010-12-08 14:10:00,11.51,11.51,11.51,11.51,11400.0,11.51,11.51,11.51,11.51,11400.0
2010-12-08 14:15:00,11.51,11.53,11.51,11.52,34800.0,11.51,11.53,11.51,11.52,34800.0
2010-12-08 14:20:00,11.52,11.52,11.51,11.52,18600.0,11.52,11.52,11.51,11.52,18600.0
2010-12-08 14:25:00,11.51,11.52,11.5,11.5,23400.0,11.51,11.52,11.5,11.5,23400.0
2010-12-08 14:30:00,11.51,11.52,11.51,11.51,21600.0,11.51,11.52,11.51,11.51,21600.0
2010-12-08 14:35:00,11.51,11.52,11.51,11.52,33000.0,11.51,11.52,11.51,11.52,33000.0
2010-12-08 14:40:00,11.52,11.54,11.52,11.53,24000.0,11.52,11.54,11.52,11.53,24000.0
2010-12-08 14:45:00,11.53,11.53,11.53,11.53,19800.0,11.53,11.53,11.53,11.53,19800.0
2010-12-08 14:50:00,11.53,11.54,11.53,11.54,16800.0,11.53,11.54,11.53,11.54,16800.0
2010-12-08 14:55:00,11.53,11.54,11.52,11.53,28200.0,11.53,11.54,11.52,11.53,28200.0
2010-12-08 15:00:00,11.53,11.53,11.51,11.51,34200.0,11.53,11.53,11.51,11.51,34200.0
2010-12-08 15:05:00,11.51,11.53,11.51,11.53,51000.0,11.51,11.53,11.51,11.53,51000.0
2010-12-08 15:10:00,11.52,11.54,11.52,11.54,72600.0,11.52,11.54,11.52,11.54,72600.0
2010-12-08 15:15:00,11.54,11.55,11.53,11.54,45000.0,11.54,11.55,11.53,11.54,45000.0
2010-12-08 15:20:00,11.54,11.54,11.53,11.53,48600.0,11.54,11.54,11.53,11.53,48600.0
2010-12-08 15:25:00,11.53,11.53,11.52,11.52,43800.0,11.53,11.53,11.52,11.52,43800.0
2010-12-08 15:30:00,11.52,11.54,11.51,11.52,88200.0,11.52,11.54,11.51,11.52,88200.0
2010-12-08 15:35:00,11.52,11.55,11.52,11.54,83400.0,11.52,11.55,11.52,11.54,83400.0
2010-12-08 15:40:00,11.55,11.55,11.54,11.55,86400.0,11.55,11.55,11.54,11.55,86400.0
2010-12-08 15:45:00,11.55,11.56,11.55,11.56,85200.0,11.55,11.56,11.55,11.56,85200.0
2010-12-08 15:50:00,11.56,11.57,11.55,11.56,96600.0,11.56,11.57,11.55,11.56,96600.0
2010-12-08 15:55:00,11.56,11.58,11.56,11.57,186000.0,11.56,11.58,11.56,11.57,186000.0
2010-12-09 09:30:00,11.68,11.76,11.67,11.68,214200.0,11.68,11.76,11.67,11.68,214200.0
2010-12-09 09:35:00,11.68,11.68,11.63,11.64,34200.0,11.68,11.68,11.63,11.64,34200.0
2010-12-09 09:40:00,11.63,11.67,11.63,11.65,27000.0,11.63,11.67,11.63,11.65,27000.0
2010-12-09 09:45:00,11.67,11.68,11.65,11.66,85200.0,11.67,11.68,11.65,11.66,85200.0
2010-12-09 09:50:00,11.67,11.71,11.67,11.7,88800.0,11.67,11.71,11.67,11.7,88800.0
2010-12-09 09:55:00,11.7,11.7,11.69,11.69,40800.0,11.7,11.7,11.69,11.69,40800.0
2010-12-09 10:00:00,11.69,11.7,11.69,11.7,59400.0,11.69,11.7,11.69,11.7,59400.0
2010-12-09 10:05:00,11.7,11.7,11.69,11.69,54000.0,11.7,11.7,11.69,11.69,54000.0
2010-12-09 10:10:00,11.69,11.69,11.66,11.66,24600.0,11.69,11.69,11.66,11.66,24600.0
2010-12-09 10:15:00,11.67,11.68,11.67,11.67,31200.0,11.67,11.68,11.67,11.67,31200.0
2010-12-09 10:20:00,11.67,11.68,11.66,11.66,54000.0,11.67,11.68,11.66,11.66,54000.0
2010-12-09 10:25:00,11.66,11.67,11.65,11.65,61800.0,11.66,11.67,11.65,11.65,61800.0
2010-12-09 10:30:00,11.65,11.67,11.65,11.66,45000.0,11.65,11.67,11.65,11.66,45000.0
2010-12-09 10:35:00,11.66,11.66,11.64,11.64,36000.0,11.66,11.66,11.64,11.64,36000.0
2010-12-09 10:40:00,11.64,11.64,11.62,11.62,40800.0,11.64,11.64,11.62,11.62,40800.0
2010-12-09 10:45:00,11.62,11.63,11.61,11.61,16200.0,11.62,11.63,11.61,11.61,16200.0
2010-12-09 10:50:00,11.61,11.62,11.61,11.62,23400.0,11.61,11.62,11.61,11.62,23400.0
2010-12-09 10:55:00,11.62,11.62,11.6,11.61,24600.0,11.62,11.62,11.6,11.61,24600.0
2010-12-09 11:00:00,11.6,11.61,11.58,11.58,27600.0,11.6,11.61,11.58,11.58,27600.0
2010-12-09 11:05:00,11.57,11.59,11.57,11.59,28200.0,11.57,11.59,11.57,11.59,28200.0
2010-12-09 11:10:00,11.59,11.6,11.59,11.6,28200.0,11.59,11.6,11.59,11.6,28200.0
2010-12-09 11:15:00,11.6,11.6,11.57,11.58,33000.0,11.6,11.6,11.57,11.58,33000.0
2010-12-09 11:20:00,11.57,11.57,11.57,11.57,22200.0,11.57,11.57,11.57,11.57,22200.0
2010-12-09 11:25:00,11.58,11.58,11.57,11.57,89400.0,11.58,11.58,11.57,11.57,89400.0
2010-12-09 11:30:00,11.57,11.59,11.57,11.59,53400.0,11.57,11.59,11.57,11.59,53400.0
2010-12-09 11:35:00,11.59,11.6,11.59,11.59,18600.0,11.59,11.6,11.59,11.59,18600.0
2010-12-09 11:40:00,11.59,11.6,11.59,11.59,12000.0,11.59,11.6,11.59,11.59,12000.0
2010-12-09 11:45:00,11.59,11.59,11.58,11.58,15600.0,11.59,11.59,11.58,11.58,15600.0
2010-12-09 11:50:00,11.58,11.59,11.58,11.59,17400.0,11.58,11.59,11.58,11.59,17400.0
2010-12-09 11:55:00,11.59,11.59,11.58,11.59,22800.0,11.59,11.59,11.58,11.59,22800.0
2010-12-09 12:00:00,11.58,11.59,11.58,11.58,12600.0,11.58,11.59,11.58,11.58,12600.0
2010-12-09 12:05:00,11.58,11.59,11.58,11.58,31200.0,11.58,11.59,11.58,11.58,31200.0
2010-12-09 12:10:00,11.58,11.59,11.58,11.59,41400.0,11.58,11.59,11.58,11.59,41400.0
2010-12-09 12:15:00,11.59,11.59,11.59,11.59,10200.0,11.59,11.59,11.59,11.59,10200.0
2010-12-09 12:20:00,11.59,11.6,11.59,11.59,16800.0,11.59,11.6,11.59,11.59,16800.0
2010-12-09 12:25:00,11.59,11.59,11.58,11.58,30000.0,11.59,11.59,11.58,11.58,30000.0
2010-12-09 12:30:00,11.58,11.58,11.58,11.58,24600.0,11.58,11.58,11.58,11.58,24600.0
2010-12-09 12:35:00,11.58,11.58,11.58,11.58,15000.0,11.58,11.58,11.58,11.58,15000.0
2010-12-09 12:40:00,11.58,11.58,11.58,11.58,31800.0,11.58,11.58,11.58,11.58,31800.0
2010-12-09 12:45:00,11.58,11.58,11.57,11.57,80400.0,11.58,11.58,11.57,11.57,80400.0
2010-12-09 12:50:00,11.57,11.58,11.57,11.58,19200.0,11.57,11.58,11.57,11.58,19200.0
2010-12-09 12:55:00,11.58,11.58,11.56,11.56,26400.0,11.58,11.58,11.56,11.56,26400.0
2010-12-09 13:00:00,11.57,11.58,11.56,11.56,74400.0,11.57,11.58,11.56,11.56,74400.0
2010-12-09 13:05:00,11.56,11.58,11.56,11.57,45600.0,11.56,11.58,11.56,11.57,45600.0
2010-12-09 13:10:00,11.57,11.58,11.57,11.57,30000.0,11.57,11.58,11.57,11.57,30000.0
2010-12-09 13:15:00,11.57,11.58,11.56,11.56,27000.0,11.57,11.58,11.56,11.56,27000.0
2010-12-09 13:20:00,11.56,11.57,11.56,11.56,29400.0,11.56,11.57,11.56,11.56,29400.0
2010-12-09 13:25:00,11.56,11.57,11.56,11.57,31200.0,11.56,11.57,11.56,11.57,31200.0
2010-12-09 13:30:00,11.57,11.57,11.56,11.56,35400.0,11.57,11.57,11.56,11.56,35400.0
2010-12-09 13:35:00,11.56,11.56,11.56,11.56,20400.0,11.56,11.56,11.56,11.56,20400.0
2010-12-09 13:40:00,11.56,11.58,11.56,11.58,37800.0,11.56,11.58,11.56,11.58,37800.0
2010-12-09 13:45:00,11.58,11.58,11.58,11.58,14400.0,11.58,11.58,11.58,11.58,14400.0
2010-12-09 13:50:00,11.58,11.59,11.58,11.59,27000.0,11.58,11.59,11.58,11.59,27000.0
2010-12-09 13:55:00,11.6,11.61,11.59,11.6,40800.0,11.6,11.61,11.59,11.6,40800.0
2010-12-09 14:00:00,11.6,11.6,11.59,11.59,34200.0,11.6,11.6,11.59,11.59,34200.0
2010-12-09 14:05:00,11.59,11.59,11.58,11.59,56400.0,11.59,11.59,11.58,11.59,56400.0
2010-12-09 14:10:00,11.59,11.59,11.58,11.59,27000.0,11.59,11.59,11.58,11.59,27000.0
2010-12-09 14:15:00,11.59,11.6,11.59,11.6,30000.0,11.59,11.6,11.59,11.6,30000.0
2010-12-09 14:20:00,11.6,11.62,11.6,11.62,37200.0,11.6,11.62,11.6,11.62,37200.0
2010-12-09 14:25:00,11.61,11.62,11.61,11.62,31800.0,11.61,11.62,11.61,11.62,31800.0
2010-12-09 14:30:00,11.62,11.62,11.61,11.62,37800.0,11.62,11.62,11.61,11.62,37800.0
2010-12-09 14:35:00,11.62,11.62,11.62,11.62,32400.0,11.62,11.62,11.62,11.62,32400.0
2010-12-09 14:40:00,11.62,11.63,11.62,11.62,36600.0,11.62,11.63,11.62,11.62,36600.0
2010-12-09 14:45:00,11.62,11.63,11.62,11.62,40200.0,11.62,11.63,11.62,11.62,40200.0
2010-12-09 14:50:00,11.62,11.62,11.61,11.62,28200.0,11.62,11.62,11.61,11.62,28200.0
2010-12-09 14:55:00,11.62,11.62,11.62,11.62,39600.0,11.62,11.62,11.62,11.62,39600.0
2010-12-09 15:00:00,11.62,11.63,11.61,11.61,34800.0,11.62,11.63,11.61,11.61,34800.0
2010-12-09 15:05:00,11.61,11.62,11.61,11.62,27600.0,11.61,11.62,11.61,11.62,27600.0
2010-12-09 15:10:00,11.62,11.63,11.62,11.63,45600.0,11.62,11.63,11.62,11.63,45600.0
2010-12-09 15:15:00,11.63,11.64,11.63,11.64,31800.0,11.63,11.64,11.63,11.64,31800.0
2010-12-09 15:20:00,11.64,11.64,11.63,11.63,40200.0,11.64,11.64,11.63,11.63,40200.0
2010-12-09 15:25:00,11.63,11.64,11.63,11.64,61800.0,11.63,11.64,11.63,11.64,61800.0
2010-12-09 15:30:00,11.64,11.64,11.64,11.64,55800.0,11.64,11.64,11.64,11.64,55800.0
2010-12-09 15:35:00,11.65,11.66,11.64,11.66,75000.0,11.65,11.66,11.64,11.66,75000.0
2010-12-09 15:40:00,11.65,11.68,11.65,11.67,92400.0,11.65,11.68,11.65,11.67,92400.0
2010-12-09 15:45:00,11.67,11.7,11.67,11.7,141600.0,11.67,11.7,11.67,11.7,141600.0
2010-12-09 15:50:00,11.7,11.7,11.68,11.7,109200.0,11.7,11.7,11.68,11.7,109200.0
2010-12-09 15:55:00,11.7,11.71,11.69,11.7,238200.0,11.7,11.71,11.69,11.7,238200.0
2010-12-10 09:30:00,11.7,11.71,11.65,11.67,70800.0,11.7,11.71,11.65,11.67,70800.0
2010-12-10 09:35:00,11.67,11.69,11.67,11.68,72000.0,11.67,11.69,11.67,11.68,72000.0
2010-12-10 09:40:00,11.68,11.69,11.67,11.68,45000.0,11.68,11.69,11.67,11.68,45000.0
2010-12-10 09:45:00,11.68,11.71,11.68,11.69,37800.0,11.68,11.71,11.68,11.69,37800.0
2010-12-10 09:50:00,11.69,11.69,11.68,11.69,38400.0,11.69,11.69,11.68,11.69,38400.0
2010-12-10 09:55:00,11.69,11.7,11.67,11.67,49800.0,11.69,11.7,11.67,11.67,49800.0
2010-12-10 10:00:00,11.67,11.68,11.67,11.67,96600.0,11.67,11.68,11.67,11.67,96600.0
2010-12-10 10:05:00,11.67,11.67,11.66,11.66,70800.0,11.67,11.67,11.66,11.66,70800.0
2010-12-10 10:10:00,11.66,11.68,11.64,11.67,58800.0,11.66,11.68,11.64,11.67,58800.0
2010-12-10 10:15:00,11.67,11.7,11.67,11.67,34200.0,11.67,11.7,11.67,11.67,34200.0
2010-12-10 10:20:00,11.67,11.68,11.67,11.67,35400.0,11.67,11.68,11.67,11.67,35400.0
2010-12-10 10:25:00,11.68,11.71,11.68,11.71,19200.0,11.68,11.71,11.68,11.71,19200.0
2010-12-10 10:30:00,11.71,11.72,11.71,11.72,28800.0,11.71,11.72,11.71,11.72,28800.0
2010-12-10 10:35:00,11.72,11.72,11.69,11.69,39600.0,11.72,11.72,11.69,11.69,39600.0
2010-12-10 10:40:00,11.69,11.7,11.68,11.7,26400.0,11.69,11.7,11.68,11.7,26400.0
2010-12-10 10:45:00,11.69,11.71,11.69,11.69,16200.0,11.69,11.71,11.69,11.69,16200.0
2010-12-10 10:50:00,11.69,11.72,11.69,11.72,26400.0,11.69,11.72,11.69,11.72,26400.0
2010-12-10 10:55:00,11.72,11.74,11.71,11.71,39600.0,11.72,11.74,11.71,11.71,39600.0
2010-12-10 11:00:00,11.72,11.73,11.72,11.72,18000.0,11.72,11.73,11.72,11.72,18000.0
2010-12-10 11:05:00,11.72,11.75,11.72,11.75,31800.0,11.72,11.75,11.72,11.75,31800.0
2010-12-10 11:10:00,11.75,11.75,11.74,11.75,24600.0,11.75,11.75,11.74,11.75,24600.0
2010-12-10 11:15:00,11.75,11.76,11.74,11.74,31800.0,11.75,11.76,11.74,11.74,31800.0
2010-12-10 11:20:00,11.74,11.77,11.74,11.75,34200.0,11.74,11.77,11.74,11.75,34200.0
2010-12-10 11:25:00,11.75,11.77,11.75,11.77,43200.0,11.75,11.77,11.75,11.77,43200.0
2010-12-10 11:30:00,11.77,11.77,11.76,11.76,25200.0,11.77,11.77,11.76,11.76,25200.0
2010-12-10 11:35:00,11.76,11.77,11.76,11.76,24600.0,11.76,11.77,11.76,11.76,24600.0
2010-12-10 11:40:00,11.76,11.77,11.76,11.77,27600.0,11.76,11.77,11.76,11.77,27600.0
2010-12-10 11:45:00,11.77,11.77,11.76,11.76,17400.0,11.77,11.77,11.76,11.76,17400.0
2010-12-10 11:50:00,11.76,11.77,11.76,11.77,28800.0,11.76,11.77,11.76,11.77,28800.0
2010-12-10 11:55:00,11.77,11.8,11.77,11.8,22800.0,11.77,11.8,11.77,11.8,22800.0
2010-12-10 12:00:00,11.8,11.8,11.78,11.78,24600.0,11.8,11.8,11.78,11.78,24600.0
2010-12-10 12:05:00,11.78,11.79,11.78,11.79,22800.0,11.78,11.79,11.78,11.79,22800.0
2010-12-10 12:10:00,11.79,11.8,11.79,11.8,28200.0,11.79,11.8,11.79,11.8,28200.0
2010-12-10 12:15:00,11.8,11.8,11.79,11.8,25200.0,11.8,11.8,11.79,11.8,25200.0
2010-12-10 12:20:00,11.8,11.82,11.8,11.81,88800.0,11.8,11.82,11.8,11.81,88800.0
2010-12-10 12:25:00,11.82,11.82,11.81,11.82,36000.0,11.82,11.82,11.81,11.82,36000.0
2010-12-10 12:30:00,11.81,11.83,11.81,11.82,23400.0,11.81,11.83,11.81,11.82,23400.0
2010-12-10 12:35:00,11.82,11.83,11.82,11.83,39600.0,11.82,11.83,11.82,11.83,39600.0
2010-12-10 12:40:00,11.83,11.83,11.82,11.83,16200.0,11.83,11.83,11.82,11.83,16200.0
2010-12-10 12:45:00,11.83,11.83,11.82,11.83,18600.0,11.83,11.83,11.82,11.83,18600.0
2010-12-10 12:50:00,11.83,11.83,11.81,11.81,36600.0,11.83,11.83,11.81,11.81,36600.0
2010-12-10 12:55:00,11.81,11.81,11.81,11.81,49200.0,11.81,11.81,11.81,11.81,49200.0
2010-12-10 13:00:00,11.81,11.82,11.81,11.81,36000.0,11.81,11.82,11.81,11.81,36000.0
2010-12-10 13:05:00,11.81,11.83,11.81,11.83,401400.0,11.81,11.83,11.81,11.83,401400.0
2010-12-10 13:10:00,11.83,11.83,11.81,11.81,26400.0,11.83,11.83,11.81,11.81,26400.0
2010-12-10 13:15:00,11.81,11.82,11.8,11.8,24600.0,11.81,11.82,11.8,11.8,24600.0
2010-12-10 13:20:00,11.8,11.81,11.8,11.81,20400.0,11.8,11.81,11.8,11.81,20400.0
2010-12-10 13:25:00,11.81,11.81,11.8,11.81,16800.0,11.81,11.81,11.8,11.81,16800.0
2010-12-10 13:30:00,11.81,11.82,11.81,11.82,18000.0,11.81,11.82,11.81,11.82,18000.0
2010-12-10 13:35:00,11.82,11.83,11.82,11.83,14400.0,11.82,11.83,11.82,11.83,14400.0
2010-12-10 13:40:00,11.83,11.83,11.82,11.82,26400.0,11.83,11.83,11.82,11.82,26400.0
2010-12-10 13:45:00,11.82,11.82,11.81,11.82,19200.0,11.82,11.82,11.81,11.82,19200.0
2010-12-10 13:50:00,11.82,11.83,11.81,11.81,22800.0,11.82,11.83,11.81,11.81,22800.0
2010-12-10 13:55:00,11.81,11.82,11.81,11.82,39000.0,11.81,11.82,11.81,11.82,39000.0
2010-12-10 14:00:00,11.82,11.83,11.82,11.83,44400.0,11.82,11.83,11.82,11.83,44400.0
2010-12-10 14:05:00,11.83,11.84,11.83,11.84,42600.0,11.83,11.84,11.83,11.84,42600.0
2010-12-10 14:10:00,11.84,11.85,11.84,11.85,31200.0,11.84,11.85,11.84,11.85,31200.0
2010-12-10 14:15:00,11.85,11.87,11.85,11.86,36000.0,11.85,11.87,11.85,11.86,36000.0
2010-12-10 14:20:00,11.87,11.87,11.85,11.85,48600.0,11.87,11.87,11.85,11.85,48600.0
2010-12-10 14:25:00,11.85,11.88,11.85,11.87,37800.0,11.85,11.88,11.85,11.87,37800.0
2010-12-10 14:30:00,11.87,11.88,11.86,11.88,38400.0,11.87,11.88,11.86,11.88,38400.0
2010-12-10 14:35:00,11.88,11.88,11.87,11.87,22200.0,11.88,11.88,11.87,11.87,22200.0
2010-12-10 14:40:00,11.87,11.88,11.86,11.87,27000.0,11.87,11.88,11.86,11.87,27000.0
2010-12-10 14:45:00,11.86,11.86,11.86,11.86,21000.0,11.86,11.86,11.86,11.86,21000.0
2010-12-10 14:50:00,11.86,11.88,11.86,11.86,30000.0,11.86,11.88,11.86,11.86,30000.0
2010-12-10 14:55:00,11.86,11.89,11.86,11.87,26400.0,11.86,11.89,11.86,11.87,26400.0
2010-12-10 15:00:00,11.87,11.88,11.86,11.88,43200.0,11.87,11.88,11.86,11.88,43200.0
2010-12-10 15:05:00,11.88,11.88,11.86,11.87,28800.0,11.88,11.88,11.86,11.87,28800.0
2010-12-10 15:10:00,11.87,11.88,11.87,11.87,52200.0,11.87,11.88,11.87,11.87,52200.0
2010-12-10 15:15:00,11.87,11.88,11.86,11.88,45600.0,11.87,11.88,11.86,11.88,45600.0
2010-12-10 15:20:00,11.87,11.88,11.87,11.88,49200.0,11.87,11.88,11.87,11.88,49200.0
2010-12-10 15:25:00,11.88,11.88,11.87,11.88,44400.0,11.88,11.88,11.87,11.88,44400.0
2010-12-10 15:30:00,11.88,11.89,11.87,11.87,73800.0,11.88,11.89,11.87,11.87,73800.0
2010-12-10 15:35:00,11.88,11.88,11.87,11.88,91200.0,11.88,11.88,11.87,11.88,91200.0
2010-12-10 15:40:00,11.88,11.88,11.86,11.88,82800.0,11.88,11.88,11.86,11.88,82800.0
2010-12-10 15:45:00,11.88,11.88,11.87,11.88,90600.0,11.88,11.88,11.87,11.88,90600.0
2010-12-10 15:50:00,11.88,11.89,11.87,11.89,154800.0,11.88,11.89,11.87,11.89,154800.0
2010-12-10 15:55:00,11.89,11.9,11.88,11.89,205800.0,11.89,11.9,11.88,11.89,205800.0
2010-12-13 09:30:00,11.87,11.97,11.87,11.97,219600.0,11.87,11.97,11.87,11.97,219600.0
2010-12-13 09:35:00,11.97,12.11,11.95,12.01,459600.0,11.97,12.11,11.95,12.01,459600.0
2010-12-13 09:40:00,12.02,12.03,11.99,12.0,486600.0,12.02,12.03,11.99,12.0,486600.0
2010-12-13 09:45:00,12.0,12.01,11.97,11.99,256200.0,12.0,12.01,11.97,11.99,256200.0
2010-12-13 09:50:00,11.97,11.99,11.96,11.99,163200.0,11.97,11.99,11.96,11.99,163200.0
2010-12-13 09:55:00,11.99,12.03,11.98,12.03,366000.0,11.99,12.03,11.98,12.03,366000.0
2010-12-13 10:00:00,12.03,12.06,12.03,12.05,71400.0,12.03,12.06,12.03,12.05,71400.0
2010-12-13 10:05:00,12.05,12.07,12.04,12.05,57600.0,12.05,12.07,12.04,12.05,57600.0
2010-12-13 10:10:00,12.05,12.05,12.03,12.03,55200.0,12.05,12.05,12.03,12.03,55200.0
2010-12-13 10:15:00,12.03,12.03,12.02,12.03,33000.0,12.03,12.03,12.02,12.03,33000.0
2010-12-13 10:20:00,12.03,12.03,12.01,12.03,39000.0,12.03,12.03,12.01,12.03,39000.0
2010-12-13 10:25:00,12.03,12.04,12.02,12.03,48000.0,12.03,12.04,12.02,12.03,48000.0
2010-12-13 10:30:00,12.03,12.04,12.03,12.04,45000.0,12.03,12.04,12.03,12.04,45000.0
2010-12-13 10:35:00,12.04,12.06,12.03,12.06,38400.0,12.04,12.06,12.03,12.06,38400.0
2010-12-13 10:40:00,12.06,12.06,12.05,12.06,30000.0,12.06,12.06,12.05,12.06,30000.0
2010-12-13 10:45:00,12.06,12.12,12.05,12.11,100200.0,12.06,12.12,12.05,12.11,100200.0
2010-12-13 10:50:00,12.11,12.11,12.1,12.1,46200.0,12.11,12.11,12.1,12.1,46200.0
2010-12-13 10:55:00,12.1,12.12,12.1,12.12,39600.0,12.1,12.12,12.1,12.12,39600.0
2010-12-13 11:00:00,12.12,12.13,12.11,12.12,55800.0,12.12,12.13,12.11,12.12,55800.0
2010-12-13 11:05:00,12.12,12.16,12.12,12.16,45000.0,12.12,12.16,12.12,12.16,45000.0
2010-12-13 11:10:00,12.15,12.16,12.13,12.13,59400.0,12.15,12.16,12.13,12.13,59400.0
2010-12-13 11:15:00,12.13,12.15,12.13,12.14,48000.0,12.13,12.15,12.13,12.14,48000.0
2010-12-13 11:20:00,12.15,12.16,12.14,12.16,43200.0,12.15,12.16,12.14,12.16,43200.0
2010-12-13 11:25:00,12.16,12.16,12.15,12.16,55200.0,12.16,12.16,12.15,12.16,55200.0
2010-12-13 11:30:00,12.16,12.22,12.16,12.22,142200.0,12.16,12.22,12.16,12.22,142200.0
2010-12-13 11:35:00,12.22,12.25,12.21,12.24,262200.0,12.22,12.25,12.21,12.24,262200.0
2010-12-13 11:40:00,12.25,12.26,12.23,12.26,70200.0,12.25,12.26,12.23,12.26,70200.0
2010-12-13 11:45:00,12.26,12.33,12.26,12.31,180600.0,12.26,12.33,12.26,12.31,180600.0
2010-12-13 11:50:00,12.31,12.31,12.26,12.27,70800.0,12.31,12.31,12.26,12.27,70800.0
2010-12-13 11:55:00,12.27,12.29,12.25,12.29,63600.0,12.27,12.29,12.25,12.29,63600.0
2010-12-13 12:00:00,12.3,12.31,12.28,12.28,57600.0,12.3,12.31,12.28,12.28,57600.0
2010-12-13 12:05:00,12.28,12.3,12.27,12.27,90600.0,12.28,12.3,12.27,12.27,90600.0
2010-12-13 12:10:00,12.27,12.32,12.26,12.32,178200.0,12.27,12.32,12.26,12.32,178200.0
2010-12-13 12:15:00,12.32,12.37,12.32,12.36,90000.0,12.32,12.37,12.32,12.36,90000.0
2010-12-13 12:20:00,12.35,12.44,12.35,12.43,162000.0,12.35,12.44,12.35,12.43,162000.0
2010-12-13 12:25:00,12.42,12.43,12.38,12.4,96600.0,12.42,12.43,12.38,12.4,96600.0
2010-12-13 12:30:00,12.41,12.41,12.38,12.39,71400.0,12.41,12.41,12.38,12.39,71400.0
2010-12-13 12:35:00,12.39,12.42,12.39,12.4,58200.0,12.39,12.42,12.39,12.4,58200.0
2010-12-13 12:40:00,12.41,12.43,12.41,12.42,24600.0,12.41,12.43,12.41,12.42,24600.0
2010-12-13 12:45:00,12.43,12.45,12.42,12.45,101400.0,12.43,12.45,12.42,12.45,101400.0
2010-12-13 12:50:00,12.45,12.47,12.44,12.45,77400.0,12.45,12.47,12.44,12.45,77400.0
2010-12-13 12:55:00,12.46,12.46,12.44,12.46,46200.0,12.46,12.46,12.44,12.46,46200.0
2010-12-13 13:00:00,12.47,12.49,12.46,12.48,165600.0,12.47,12.49,12.46,12.48,165600.0
2010-12-13 13:05:00,12.48,12.48,12.45,12.45,207000.0,12.48,12.48,12.45,12.45,207000.0
2010-12-13 13:10:00,12.45,12.47,12.44,12.46,97200.0,12.45,12.47,12.44,12.46,97200.0
2010-12-13 13:15:00,12.46,12.46,12.4,12.41,147000.0,12.46,12.46,12.4,12.41,147000.0
2010-12-13 13:20:00,12.4,12.42,12.4,12.4,99600.0,12.4,12.42,12.4,12.4,99600.0
2010-12-13 13:25:00,12.4,12.41,12.39,12.41,41400.0,12.4,12.41,12.39,12.41,41400.0
2010-12-13 13:30:00,12.41,12.41,12.39,12.39,77400.0,12.41,12.41,12.39,12.39,77400.0
2010-12-13 13:35:00,12.39,12.4,12.35,12.36,147000.0,12.39,12.4,12.35,12.36,147000.0
2010-12-13 13:40:00,12.36,12.38,12.35,12.35,75600.0,12.36,12.38,12.35,12.35,75600.0
2010-12-13 13:45:00,12.35,12.36,12.35,12.36,40800.0,12.35,12.36,12.35,12.36,40800.0
2010-12-13 13:50:00,12.36,12.4,12.36,12.39,63600.0,12.36,12.4,12.36,12.39,63600.0
2010-12-13 13:55:00,12.39,12.42,12.39,12.4,67200.0,12.39,12.42,12.39,12.4,67200.0
2010-12-13 14:00:00,12.41,12.41,12.37,12.38,161400.0,12.41,12.41,12.37,12.38,161400.0
2010-12-13 14:05:00,12.38,12.42,12.38,12.42,123600.0,12.38,12.42,12.38,12.42,123600.0
2010-12-13 14:10:00,12.42,12.43,12.41,12.42,85800.0,12.42,12.43,12.41,12.42,85800.0
2010-12-13 14:15:00,12.42,12.44,12.41,12.44,58200.0,12.42,12.44,12.41,12.44,58200.0
2010-12-13 14:20:00,12.44,12.45,12.43,12.44,65400.0,12.44,12.45,12.43,12.44,65400.0
2010-12-13 14:25:00,12.45,12.52,12.44,12.5,243000.0,12.45,12.52,12.44,12.5,243000.0
2010-12-13 14:30:00,12.5,12.59,12.5,12.59,233400.0,12.5,12.59,12.5,12.59,233400.0
2010-12-13 14:35:00,12.59,12.59,12.53,12.58,129600.0,12.59,12.59,12.53,12.58,129600.0
2010-12-13 14:40:00,12.58,12.58,12.53,12.53,102000.0,12.58,12.58,12.53,12.53,102000.0
2010-12-13 14:45:00,12.53,12.57,12.52,12.56,68400.0,12.53,12.57,12.52,12.56,68400.0
2010-12-13 14:50:00,12.56,12.58,12.53,12.58,127200.0,12.56,12.58,12.53,12.58,127200.0
2010-12-13 14:55:00,12.57,12.69,12.56,12.68,274200.0,12.57,12.69,12.56,12.68,274200.0
2010-12-13 15:00:00,12.68,12.69,12.62,12.66,267600.0,12.68,12.69,12.62,12.66,267600.0
2010-12-13 15:05:00,12.66,12.69,12.64,12.65,174600.0,12.66,12.69,12.64,12.65,174600.0
2010-12-13 15:10:00,12.66,12.74,12.65,12.72,201600.0,12.66,12.74,12.65,12.72,201600.0
2010-12-13 15:15:00,12.71,12.75,12.7,12.75,211800.0,12.71,12.75,12.7,12.75,211800.0
2010-12-13 15:20:00,12.74,12.8,12.74,12.8,304200.0,12.74,12.8,12.74,12.8,304200.0
2010-12-13 15:25:00,12.79,12.8,12.69,12.71,304200.0,12.79,12.8,12.69,12.71,304200.0
2010-12-13 15:30:00,12.72,12.72,12.66,12.66,585000.0,12.72,12.72,12.66,12.66,585000.0
2010-12-13 15:35:00,12.66,12.66,12.62,12.65,302400.0,12.66,12.66,12.62,12.65,302400.0
2010-12-13 15:40:00,12.65,12.65,12.61,12.61,255600.0,12.65,12.65,12.61,12.61,255600.0
2010-12-13 15:45:00,12.61,12.63,12.57,12.62,305400.0,12.61,12.63,12.57,12.62,305400.0
2010-12-13 15:50:00,12.61,12.63,12.59,12.61,450600.0,12.61,12.63,12.59,12.61,450600.0
2010-12-13 15:55:00,12.61,12.67,12.61,12.67,580800.0,12.61,12.67,12.61,12.67,580800.0
2010-12-14 09:30:00,12.67,12.81,12.67,12.77,166800.0,12.67,12.81,12.67,12.77,166800.0
2010-12-14 09:35:00,12.76,12.76,12.61,12.62,132600.0,12.76,12.76,12.61,12.62,132600.0
2010-12-14 09:40:00,12.63,12.67,12.56,12.57,108600.0,12.63,12.67,12.56,12.57,108600.0
2010-12-14 09:45:00,12.57,12.63,12.55,12.58,189600.0,12.57,12.63,12.55,12.58,189600.0
2010-12-14 09:50:00,12.59,12.61,12.56,12.56,225000.0,12.59,12.61,12.56,12.56,225000.0
2010-12-14 09:55:00,12.56,12.58,12.51,12.53,156000.0,12.56,12.58,12.51,12.53,156000.0
2010-12-14 10:00:00,12.53,12.62,12.53,12.59,77400.0,12.53,12.62,12.53,12.59,77400.0
2010-12-14 10:05:00,12.58,12.63,12.58,12.63,72600.0,12.58,12.63,12.58,12.63,72600.0
2010-12-14 10:10:00,12.63,12.64,12.61,12.63,90000.0,12.63,12.64,12.61,12.63,90000.0
2010-12-14 10:15:00,12.63,12.63,12.61,12.63,77400.0,12.63,12.63,12.61,12.63,77400.0
2010-12-14 10:20:00,12.63,12.64,12.62,12.62,68400.0,12.63,12.64,12.62,12.62,68400.0
2010-12-14 10:25:00,12.62,12.66,12.62,12.66,99600.0,12.62,12.66,12.62,12.66,99600.0
2010-12-14 10:30:00,12.66,12.69,12.66,12.68,103200.0,12.66,12.69,12.66,12.68,103200.0
2010-12-14 10:35:00,12.68,12.78,12.68,12.75,172200.0,12.68,12.78,12.68,12.75,172200.0
2010-12-14 10:40:00,12.76,12.77,12.74,12.77,87000.0,12.76,12.77,12.74,12.77,87000.0
2010-12-14 10:45:00,12.77,12.85,12.77,12.82,181200.0,12.77,12.85,12.77,12.82,181200.0
2010-12-14 10:50:00,12.81,12.87,12.81,12.87,178800.0,12.81,12.87,12.81,12.87,178800.0
2010-12-14 10:55:00,12.87,12.87,12.81,12.81,129600.0,12.87,12.87,12.81,12.81,129600.0
2010-12-14 11:00:00,12.81,12.82,12.77,12.78,118200.0,12.81,12.82,12.77,12.78,118200.0
2010-12-14 11:05:00,12.77,12.78,12.76,12.77,130200.0,12.77,12.78,12.76,12.77,130200.0
2010-12-14 11:10:00,12.77,12.79,12.76,12.78,77400.0,12.77,12.79,12.76,12.78,77400.0
2010-12-14 11:15:00,12.78,12.81,12.78,12.81,70800.0,12.78,12.81,12.78,12.81,70800.0
2010-12-14 11:20:00,12.81,12.81,12.79,12.81,69000.0,12.81,12.81,12.79,12.81,69000.0
2010-12-14 11:25:00,12.81,12.82,12.81,12.81,69000.0,12.81,12.82,12.81,12.81,69000.0
2010-12-14 11:30:00,12.81,12.82,12.81,12.81,55800.0,12.81,12.82,12.81,12.81,55800.0
2010-12-14 11:35:00,12.81,12.85,12.81,12.84,110400.0,12.81,12.85,12.81,12.84,110400.0
2010-12-14 11:40:00,12.85,12.85,12.83,12.84,53400.0,12.85,12.85,12.83,12.84,53400.0
2010-12-14 11:45:00,12.84,12.91,12.84,12.9,149400.0,12.84,12.91,12.84,12.9,149400.0
2010-12-14 11:50:00,12.9,12.96,12.89,12.95,213600.0,12.9,12.96,12.89,12.95,213600.0
2010-12-14 11:55:00,12.95,13.0,12.94,12.94,220200.0,12.95,13.0,12.94,12.94,220200.0
2010-12-14 12:00:00,12.94,12.97,12.9,12.97,93600.0,12.94,12.97,12.9,12.97,93600.0
2010-12-14 12:05:00,12.97,12.99,12.95,12.96,142200.0,12.97,12.99,12.95,12.96,142200.0
2010-12-14 12:10:00,12.95,12.97,12.91,12.97,78600.0,12.95,12.97,12.91,12.97,78600.0
2010-12-14 12:15:00,12.97,12.98,12.92,12.94,96600.0,12.97,12.98,12.92,12.94,96600.0
2010-12-14 12:20:00,12.94,13.0,12.94,12.99,126600.0,12.94,13.0,12.94,12.99,126600.0
2010-12-14 12:25:00,12.99,13.05,12.99,13.04,180600.0,12.99,13.05,12.99,13.04,180600.0
2010-12-14 12:30:00,13.04,13.05,12.99,13.03,193200.0,13.04,13.05,12.99,13.03,193200.0
2010-12-14 12:35:00,13.04,13.08,13.03,13.08,126000.0,13.04,13.08,13.03,13.08,126000.0
2010-12-14 12:40:00,13.08,13.17,13.07,13.16,366600.0,13.08,13.17,13.07,13.16,366600.0
2010-12-14 12:45:00,13.15,13.16,13.08,13.1,202800.0,13.15,13.16,13.08,13.1,202800.0
2010-12-14 12:50:00,13.1,13.13,13.09,13.09,55200.0,13.1,13.13,13.09,13.09,55200.0
2010-12-14 12:55:00,13.09,13.09,13.03,13.06,154800.0,13.09,13.09,13.03,13.06,154800.0
2010-12-14 13:00:00,13.06,13.09,13.04,13.04,112800.0,13.06,13.09,13.04,13.04,112800.0
2010-12-14 13:05:00,13.04,13.05,13.0,13.01,60600.0,13.04,13.05,13.0,13.01,60600.0
2010-12-14 13:10:00,13.0,13.01,12.97,12.99,120600.0,13.0,13.01,12.97,12.99,120600.0
2010-12-14 13:15:00,12.99,12.99,12.97,12.99,75000.0,12.99,12.99,12.97,12.99,75000.0
2010-12-14 13:20:00,12.99,13.01,12.97,12.97,74400.0,12.99,13.01,12.97,12.97,74400.0
2010-12-14 13:25:00,12.97,12.99,12.97,12.99,44400.0,12.97,12.99,12.97,12.99,44400.0
2010-12-14 13:30:00,12.99,12.99,12.96,12.98,51000.0,12.99,12.99,12.96,12.98,51000.0
2010-12-14 13:35:00,12.97,12.98,12.95,12.96,41400.0,12.97,12.98,12.95,12.96,41400.0
2010-12-14 13:40:00,12.97,12.99,12.97,12.99,36600.0,12.97,12.99,12.97,12.99,36600.0
2010-12-14 13:45:00,12.99,13.02,12.98,13.01,106200.0,12.99,13.02,12.98,13.01,106200.0
2010-12-14 13:50:00,13.01,13.03,13.0,13.03,61200.0,13.01,13.03,13.0,13.03,61200.0
2010-12-14 13:55:00,13.03,13.07,13.03,13.04,143400.0,13.03,13.07,13.03,13.04,143400.0
2010-12-14 14:00:00,13.04,13.05,13.03,13.03,648600.0,13.04,13.05,13.03,13.03,648600.0
2010-12-14 14:05:00,13.03,13.03,12.99,13.01,58800.0,13.03,13.03,12.99,13.01,58800.0
2010-12-14 14:10:00,13.01,13.04,13.01,13.04,41400.0,13.01,13.04,13.01,13.04,41400.0
2010-12-14 14:15:00,13.05,13.08,13.03,13.08,94800.0,13.05,13.08,13.03,13.08,94800.0
2010-12-14 14:20:00,13.08,13.12,13.03,13.04,88800.0,13.08,13.12,13.03,13.04,88800.0
2010-12-14 14:25:00,13.03,13.04,13.0,13.01,48000.0,13.03,13.04,13.0,13.01,48000.0
2010-12-14 14:30:00,13.0,13.01,12.98,12.99,133800.0,13.0,13.01,12.98,12.99,133800.0
2010-12-14 14:35:00,12.99,13.0,12.97,12.99,130200.0,12.99,13.0,12.97,12.99,130200.0
2010-12-14 14:40:00,12.99,13.01,12.99,12.99,128400.0,12.99,13.01,12.99,12.99,128400.0
2010-12-14 14:45:00,12.99,13.01,12.99,13.0,160200.0,12.99,13.01,12.99,13.0,160200.0
2010-12-14 14:50:00,12.99,13.0,12.99,12.99,66600.0,12.99,13.0,12.99,12.99,66600.0
2010-12-14 14:55:00,12.99,13.02,12.99,13.02,201600.0,12.99,13.02,12.99,13.02,201600.0
2010-12-14 15:00:00,13.02,13.02,12.99,13.01,108600.0,13.02,13.02,12.99,13.01,108600.0
2010-12-14 15:05:00,13.01,13.03,13.01,13.03,63600.0,13.01,13.03,13.01,13.03,63600.0
2010-12-14 15:10:00,13.03,13.03,12.99,12.99,95400.0,13.03,13.03,12.99,12.99,95400.0
2010-12-14 15:15:00,12.99,12.99,12.95,12.96,86400.0,12.99,12.99,12.95,12.96,86400.0
2010-12-14 15:20:00,12.96,12.97,12.94,12.95,138000.0,12.96,12.97,12.94,12.95,138000.0
2010-12-14 15:25:00,12.95,12.97,12.93,12.94,130800.0,12.95,12.97,12.93,12.94,130800.0
2010-12-14 15:30:00,12.94,12.95,12.92,12.93,366600.0,12.94,12.95,12.92,12.93,366600.0
2010-12-14 15:35:00,12.93,12.95,12.93,12.94,201600.0,12.93,12.95,12.93,12.94,201600.0
2010-12-14 15:40:00,12.94,12.99,12.94,12.98,328200.0,12.94,12.99,12.94,12.98,328200.0
2010-12-14 15:45:00,12.98,13.02,12.97,13.01,241200.0,12.98,13.02,12.97,13.01,241200.0
2010-12-14 15:50:00,13.01,13.03,12.98,13.02,198600.0,13.01,13.03,12.98,13.02,198600.0
2010-12-14 15:55:00,13.02,13.04,12.99,13.02,308400.0,13.02,13.04,12.99,13.02,308400.0
2010-12-15 09:30:00,13.0,13.03,12.88,12.95,252000.0,13.0,13.03,12.88,12.95,252000.0
2010-12-15 09:35:00,12.97,13.0,12.94,13.0,99600.0,12.97,13.0,12.94,13.0,99600.0
2010-12-15 09:40:00,12.99,13.01,12.95,12.97,84600.0,12.99,13.01,12.95,12.97,84600.0
2010-12-15 09:45:00,12.97,13.01,12.97,13.0,67800.0,12.97,13.01,12.97,13.0,67800.0
2010-12-15 09:50:00,13.01,13.01,12.96,12.99,43200.0,13.01,13.01,12.96,12.99,43200.0
2010-12-15 09:55:00,12.99,13.01,12.97,13.0,63600.0,12.99,13.01,12.97,13.0,63600.0
2010-12-15 10:00:00,13.01,13.08,13.01,13.08,130800.0,13.01,13.08,13.01,13.08,130800.0
2010-12-15 10:05:00,13.08,13.08,13.03,13.04,88800.0,13.08,13.08,13.03,13.04,88800.0
2010-12-15 10:10:00,13.05,13.12,13.04,13.11,343200.0,13.05,13.12,13.04,13.11,343200.0
2010-12-15 10:15:00,13.1,13.14,13.09,13.11,100800.0,13.1,13.14,13.09,13.11,100800.0
2010-12-15 10:20:00,13.1,13.17,13.09,13.12,75000.0,13.1,13.17,13.09,13.12,75000.0
2010-12-15 10:25:00,13.13,13.15,13.06,13.09,151800.0,13.13,13.15,13.06,13.09,151800.0
2010-12-15 10:30:00,13.1,13.13,13.08,13.09,92400.0,13.1,13.13,13.08,13.09,92400.0
2010-12-15 10:35:00,13.09,13.17,13.09,13.13,154800.0,13.09,13.17,13.09,13.13,154800.0
2010-12-15 10:40:00,13.13,13.2,13.13,13.19,79200.0,13.13,13.2,13.13,13.19,79200.0
2010-12-15 10:45:00,13.19,13.24,13.19,13.23,130800.0,13.19,13.24,13.19,13.23,130800.0
2010-12-15 10:50:00,13.22,13.22,13.19,13.21,42000.0,13.22,13.22,13.19,13.21,42000.0
2010-12-15 10:55:00,13.21,13.21,13.18,13.2,36600.0,13.21,13.21,13.18,13.2,36600.0
2010-12-15 11:00:00,13.2,13.22,13.19,13.19,31800.0,13.2,13.22,13.19,13.19,31800.0
2010-12-15 11:05:00,13.19,13.21,13.18,13.2,88200.0,13.19,13.21,13.18,13.2,88200.0
2010-12-15 11:10:00,13.2,13.2,13.15,13.15,77400.0,13.2,13.2,13.15,13.15,77400.0
2010-12-15 11:15:00,13.16,13.16,13.12,13.14,201600.0,13.16,13.16,13.12,13.14,201600.0
2010-12-15 11:20:00,13.14,13.18,13.13,13.16,81000.0,13.14,13.18,13.13,13.16,81000.0
2010-12-15 11:25:00,13.16,13.18,13.16,13.17,43200.0,13.16,13.18,13.16,13.17,43200.0
2010-12-15 11:30:00,13.19,13.22,13.19,13.2,42600.0,13.19,13.22,13.19,13.2,42600.0
2010-12-15 11:35:00,13.19,13.22,13.19,13.22,29400.0,13.19,13.22,13.19,13.22,29400.0
2010-12-15 11:40:00,13.21,13.23,13.21,13.22,28200.0,13.21,13.23,13.21,13.22,28200.0
2010-12-15 11:45:00,13.22,13.24,13.2,13.23,24600.0,13.22,13.24,13.2,13.23,24600.0
2010-12-15 11:50:00,13.23,13.25,13.22,13.25,65400.0,13.23,13.25,13.22,13.25,65400.0
2010-12-15 11:55:00,13.25,13.31,13.25,13.3,126600.0,13.25,13.31,13.25,13.3,126600.0
2010-12-15 12:00:00,13.31,13.32,13.3,13.3,135600.0,13.31,13.32,13.3,13.3,135600.0
2010-12-15 12:05:00,13.3,13.32,13.29,13.3,125400.0,13.3,13.32,13.29,13.3,125400.0
2010-12-15 12:10:00,13.3,13.33,13.29,13.33,118800.0,13.3,13.33,13.29,13.33,118800.0
2010-12-15 12:15:00,13.33,13.33,13.32,13.33,183600.0,13.33,13.33,13.32,13.33,183600.0
2010-12-15 12:20:00,13.33,13.38,13.33,13.37,212400.0,13.33,13.38,13.33,13.37,212400.0
2010-12-15 12:25:00,13.37,13.42,13.37,13.42,213000.0,13.37,13.42,13.37,13.42,213000.0
2010-12-15 12:30:00,13.43,13.46,13.42,13.45,143400.0,13.43,13.46,13.42,13.45,143400.0
2010-12-15 12:35:00,13.46,13.49,13.42,13.44,168600.0,13.46,13.49,13.42,13.44,168600.0
2010-12-15 12:40:00,13.44,13.47,13.43,13.44,76200.0,13.44,13.47,13.43,13.44,76200.0
2010-12-15 12:45:00,13.44,13.44,13.37,13.4,123000.0,13.44,13.44,13.37,13.4,123000.0
2010-12-15 12:50:00,13.4,13.4,13.37,13.37,102000.0,13.4,13.4,13.37,13.37,102000.0
2010-12-15 12:55:00,13.37,13.41,13.37,13.4,58800.0,13.37,13.41,13.37,13.4,58800.0
2010-12-15 13:00:00,13.4,13.44,13.39,13.44,124800.0,13.4,13.44,13.39,13.44,124800.0
2010-12-15 13:05:00,13.44,13.49,13.43,13.46,96000.0,13.44,13.49,13.43,13.46,96000.0
2010-12-15 13:10:00,13.46,13.47,13.43,13.43,58800.0,13.46,13.47,13.43,13.43,58800.0
2010-12-15 13:15:00,13.43,13.46,13.42,13.46,102000.0,13.43,13.46,13.42,13.46,102000.0
2010-12-15 13:20:00,13.45,13.46,13.44,13.45,75000.0,13.45,13.46,13.44,13.45,75000.0
2010-12-15 13:25:00,13.45,13.46,13.45,13.46,91200.0,13.45,13.46,13.45,13.46,91200.0
2010-12-15 13:30:00,13.46,13.46,13.41,13.41,96600.0,13.46,13.46,13.41,13.41,96600.0
2010-12-15 13:35:00,13.41,13.41,13.38,13.39,48600.0,13.41,13.41,13.38,13.39,48600.0
2010-12-15 13:40:00,13.39,13.44,13.38,13.43,75600.0,13.39,13.44,13.38,13.43,75600.0
2010-12-15 13:45:00,13.44,13.45,13.42,13.43,61200.0,13.44,13.45,13.42,13.43,61200.0
2010-12-15 13:50:00,13.43,13.53,13.43,13.52,108600.0,13.43,13.53,13.43,13.52,108600.0
2010-12-15 13:55:00,13.51,13.56,13.51,13.56,124800.0,13.51,13.56,13.51,13.56,124800.0
2010-12-15 14:00:00,13.56,13.6,13.55,13.56,162000.0,13.56,13.6,13.55,13.56,162000.0
2010-12-15 14:05:00,13.56,13.56,13.53,13.54,86400.0,13.56,13.56,13.53,13.54,86400.0
2010-12-15 14:10:00,13.54,13.54,13.52,13.54,78000.0,13.54,13.54,13.52,13.54,78000.0
2010-12-15 14:15:00,13.54,13.54,13.53,13.53,82800.0,13.54,13.54,13.53,13.53,82800.0
2010-12-15 14:20:00,13.53,13.53,13.5,13.51,86400.0,13.53,13.53,13.5,13.51,86400.0
2010-12-15 14:25:00,13.51,13.53,13.5,13.51,107400.0,13.51,13.53,13.5,13.51,107400.0
2010-12-15 14:30:00,13.51,13.51,13.44,13.48,207000.0,13.51,13.51,13.44,13.48,207000.0
2010-12-15 14:35:00,13.48,13.55,13.47,13.51,555600.0,13.48,13.55,13.47,13.51,555600.0
2010-12-15 14:40:00,13.51,13.54,13.49,13.52,85800.0,13.51,13.54,13.49,13.52,85800.0
2010-12-15 14:45:00,13.52,13.53,13.5,13.5,48600.0,13.52,13.53,13.5,13.5,48600.0
2010-12-15 14:50:00,13.5,13.5,13.47,13.49,68400.0,13.5,13.5,13.47,13.49,68400.0
2010-12-15 14:55:00,13.49,13.51,13.46,13.48,103200.0,13.49,13.51,13.46,13.48,103200.0
2010-12-15 15:00:00,13.48,13.48,13.45,13.46,308400.0,13.48,13.48,13.45,13.46,308400.0
2010-12-15 15:05:00,13.46,13.46,13.43,13.43,106800.0,13.46,13.46,13.43,13.43,106800.0
2010-12-15 15:10:00,13.44,13.44,13.39,13.4,163800.0,13.44,13.44,13.39,13.4,163800.0
2010-12-15 15:15:00,13.4,13.42,13.4,13.42,151800.0,13.4,13.42,13.4,13.42,151800.0
2010-12-15 15:20:00,13.41,13.45,13.4,13.44,138600.0,13.41,13.45,13.4,13.44,138600.0
2010-12-15 15:25:00,13.43,13.49,13.43,13.48,165000.0,13.43,13.49,13.43,13.48,165000.0
2010-12-15 15:30:00,13.48,13.51,13.48,13.49,220800.0,13.48,13.51,13.48,13.49,220800.0
2010-12-15 15:35:00,13.49,13.5,13.48,13.5,132600.0,13.49,13.5,13.48,13.5,132600.0
2010-12-15 15:40:00,13.49,13.52,13.49,13.51,334200.0,13.49,13.52,13.49,13.51,334200.0
2010-12-15 15:45:00,13.51,13.56,13.46,13.56,627600.0,13.51,13.56,13.46,13.56,627600.0
2010-12-15 15:50:00,13.56,13.57,13.52,13.55,328200.0,13.56,13.57,13.52,13.55,328200.0
2010-12-15 15:55:00,13.55,13.57,13.54,13.54,258000.0,13.55,13.57,13.54,13.54,258000.0
2010-12-16 09:30:00,13.53,13.57,13.4,13.47,337800.0,13.53,13.57,13.4,13.47,337800.0
2010-12-16 09:35:00,13.47,13.49,13.42,13.45,139200.0,13.47,13.49,13.42,13.45,139200.0
2010-12-16 09:40:00,13.46,13.49,13.44,13.47,200400.0,13.46,13.49,13.44,13.47,200400.0
2010-12-16 09:45:00,13.46,13.51,13.46,13.5,48600.0,13.46,13.51,13.46,13.5,48600.0
2010-12-16 09:50:00,13.49,13.49,13.44,13.47,163200.0,13.49,13.49,13.44,13.47,163200.0
2010-12-16 09:55:00,13.47,13.47,13.44,13.45,150000.0,13.47,13.47,13.44,13.45,150000.0
2010-12-16 10:00:00,13.45,13.51,13.44,13.46,246000.0,13.45,13.51,13.44,13.46,246000.0
2010-12-16 10:05:00,13.46,13.48,13.44,13.45,214200.0,13.46,13.48,13.44,13.45,214200.0
2010-12-16 10:10:00,13.44,13.47,13.44,13.46,82200.0,13.44,13.47,13.44,13.46,82200.0
2010-12-16 10:15:00,13.47,13.48,13.46,13.48,45600.0,13.47,13.48,13.46,13.48,45600.0
2010-12-16 10:20:00,13.48,13.48,13.44,13.47,374400.0,13.48,13.48,13.44,13.47,374400.0
2010-12-16 10:25:00,13.47,13.5,13.47,13.48,60600.0,13.47,13.5,13.47,13.48,60600.0
2010-12-16 10:30:00,13.49,13.49,13.47,13.48,91200.0,13.49,13.49,13.47,13.48,91200.0
2010-12-16 10:35:00,13.48,13.51,13.48,13.5,55800.0,13.48,13.51,13.48,13.5,55800.0
2010-12-16 10:40:00,13.5,13.5,13.48,13.48,80400.0,13.5,13.5,13.48,13.48,80400.0
2010-12-16 10:45:00,13.49,13.5,13.47,13.48,55800.0,13.49,13.5,13.47,13.48,55800.0
2010-12-16 10:50:00,13.48,13.49,13.47,13.48,181200.0,13.48,13.49,13.47,13.48,181200.0
2010-12-16 10:55:00,13.48,13.54,13.47,13.53,124800.0,13.48,13.54,13.47,13.53,124800.0
2010-12-16 11:00:00,13.54,13.54,13.51,13.51,169800.0,13.54,13.54,13.51,13.51,169800.0
2010-12-16 11:05:00,13.52,13.52,13.49,13.52,64200.0,13.52,13.52,13.49,13.52,64200.0
2010-12-16 11:10:00,13.52,13.56,13.52,13.56,46800.0,13.52,13.56,13.52,13.56,46800.0
2010-12-16 11:15:00,13.56,13.59,13.55,13.56,62400.0,13.56,13.59,13.55,13.56,62400.0
2010-12-16 11:20:00,13.56,13.61,13.56,13.61,70200.0,13.56,13.61,13.56,13.61,70200.0
2010-12-16 11:25:00,13.62,13.63,13.61,13.62,90000.0,13.62,13.63,13.61,13.62,90000.0
2010-12-16 11:30:00,13.62,13.67,13.62,13.65,88200.0,13.62,13.67,13.62,13.65,88200.0
2010-12-16 11:35:00,13.64,13.66,13.62,13.62,15600.0,13.64,13.66,13.62,13.62,15600.0
2010-12-16 11:40:00,13.62,13.64,13.62,13.63,41400.0,13.62,13.64,13.62,13.63,41400.0
2010-12-16 11:45:00,13.62,13.63,13.58,13.58,37800.0,13.62,13.63,13.58,13.58,37800.0
2010-12-16 11:50:00,13.58,13.58,13.56,13.56,77400.0,13.58,13.58,13.56,13.56,77400.0
2010-12-16 11:55:00,13.57,13.58,13.56,13.56,42000.0,13.57,13.58,13.56,13.56,42000.0
2010-12-16 12:00:00,13.56,13.56,13.54,13.54,25800.0,13.56,13.56,13.54,13.54,25800.0
2010-12-16 12:05:00,13.54,13.57,13.54,13.56,22200.0,13.54,13.57,13.54,13.56,22200.0
2010-12-16 12:10:00,13.55,13.56,13.54,13.55,42000.0,13.55,13.56,13.54,13.55,42000.0
2010-12-16 12:15:00,13.55,13.56,13.52,13.52,123000.0,13.55,13.56,13.52,13.52,123000.0
2010-12-16 12:20:00,13.53,13.55,13.52,13.54,42600.0,13.53,13.55,13.52,13.54,42600.0
2010-12-16 12:25:00,13.54,13.56,13.53,13.54,49200.0,13.54,13.56,13.53,13.54,49200.0
2010-12-16 12:30:00,13.54,13.56,13.53,13.56,54600.0,13.54,13.56,13.53,13.56,54600.0
2010-12-16 12:35:00,13.55,13.55,13.46,13.5,396000.0,13.55,13.55,13.46,13.5,396000.0
2010-12-16 12:40:00,13.5,13.51,13.46,13.5,100800.0,13.5,13.51,13.46,13.5,100800.0
2010-12-16 12:45:00,13.5,13.51,13.48,13.49,98400.0,13.5,13.51,13.48,13.49,98400.0
2010-12-16 12:50:00,13.49,13.53,13.49,13.52,54600.0,13.49,13.53,13.49,13.52,54600.0
2010-12-16 12:55:00,13.51,13.52,13.5,13.5,58200.0,13.51,13.52,13.5,13.5,58200.0
2010-12-16 13:00:00,13.5,13.52,13.49,13.51,75600.0,13.5,13.52,13.49,13.51,75600.0
2010-12-16 13:05:00,13.5,13.51,13.49,13.5,36000.0,13.5,13.51,13.49,13.5,36000.0
2010-12-16 13:10:00,13.5,13.51,13.48,13.48,266400.0,13.5,13.51,13.48,13.48,266400.0
2010-12-16 13:15:00,13.49,13.5,13.48,13.49,69000.0,13.49,13.5,13.48,13.49,69000.0
2010-12-16 13:20:00,13.5,13.51,13.49,13.49,48600.0,13.5,13.51,13.49,13.49,48600.0
2010-12-16 13:25:00,13.49,13.5,13.49,13.49,25200.0,13.49,13.5,13.49,13.49,25200.0
2010-12-16 13:30:00,13.49,13.51,13.49,13.49,36000.0,13.49,13.51,13.49,13.49,36000.0
2010-12-16 13:35:00,13.49,13.5,13.49,13.5,22800.0,13.49,13.5,13.49,13.5,22800.0
2010-12-16 13:40:00,13.5,13.5,13.49,13.5,43200.0,13.5,13.5,13.49,13.5,43200.0
2010-12-16 13:45:00,13.49,13.5,13.49,13.5,33000.0,13.49,13.5,13.49,13.5,33000.0
2010-12-16 13:50:00,13.49,13.52,13.49,13.52,47400.0,13.49,13.52,13.49,13.52,47400.0
2010-12-16 13:55:00,13.51,13.52,13.5,13.51,120000.0,13.51,13.52,13.5,13.51,120000.0
2010-12-16 14:00:00,13.51,13.57,13.5,13.57,324600.0,13.51,13.57,13.5,13.57,324600.0
2010-12-16 14:05:00,13.57,13.62,13.57,13.6,231600.0,13.57,13.62,13.57,13.6,231600.0
2010-12-16 14:10:00,13.6,13.6,13.54,13.55,73800.0,13.6,13.6,13.54,13.55,73800.0
2010-12-16 14:15:00,13.55,13.55,13.53,13.54,36600.0,13.55,13.55,13.53,13.54,36600.0
2010-12-16 14:20:00,13.53,13.54,13.53,13.54,28200.0,13.53,13.54,13.53,13.54,28200.0
2010-12-16 14:25:00,13.54,13.55,13.53,13.53,42600.0,13.54,13.55,13.53,13.53,42600.0
2010-12-16 14:30:00,13.53,13.53,13.48,13.5,169200.0,13.53,13.53,13.48,13.5,169200.0
2010-12-16 14:35:00,13.5,13.51,13.48,13.5,60000.0,13.5,13.51,13.48,13.5,60000.0
2010-12-16 14:40:00,13.5,13.55,13.49,13.52,90600.0,13.5,13.55,13.49,13.52,90600.0
2010-12-16 14:45:00,13.52,13.53,13.51,13.52,51000.0,13.52,13.53,13.51,13.52,51000.0
2010-12-16 14:50:00,13.52,13.53,13.51,13.53,258000.0,13.52,13.53,13.51,13.53,258000.0
2010-12-16 14:55:00,13.53,13.56,13.53,13.56,227400.0,13.53,13.56,13.53,13.56,227400.0
2010-12-16 15:00:00,13.56,13.56,13.54,13.55,58200.0,13.56,13.56,13.54,13.55,58200.0
2010-12-16 15:05:00,13.55,13.57,13.55,13.56,61800.0,13.55,13.57,13.55,13.56,61800.0
2010-12-16 15:10:00,13.56,13.56,13.53,13.54,107400.0,13.56,13.56,13.53,13.54,107400.0
2010-12-16 15:15:00,13.54,13.54,13.51,13.51,136800.0,13.54,13.54,13.51,13.51,136800.0
2010-12-16 15:20:00,13.51,13.51,13.49,13.49,217200.0,13.51,13.51,13.49,13.49,217200.0
2010-12-16 15:25:00,13.49,13.49,13.47,13.48,840600.0,13.49,13.49,13.47,13.48,840600.0
2010-12-16 15:30:00,13.49,13.51,13.48,13.5,199800.0,13.49,13.51,13.48,13.5,199800.0
2010-12-16 15:35:00,13.5,13.55,13.5,13.54,171000.0,13.5,13.55,13.5,13.54,171000.0
2010-12-16 15:40:00,13.54,13.55,13.52,13.54,141000.0,13.54,13.55,13.52,13.54,141000.0
2010-12-16 15:45:00,13.54,13.58,13.54,13.56,258600.0,13.54,13.58,13.54,13.56,258600.0
2010-12-16 15:50:00,13.56,13.57,13.53,13.54,405000.0,13.56,13.57,13.53,13.54,405000.0
2010-12-16 15:55:00,13.53,13.59,13.53,13.58,495000.0,13.53,13.59,13.53,13.58,495000.0
2010-12-17 09:30:00,13.69,13.71,13.61,13.69,691800.0,13.69,13.71,13.61,13.69,691800.0
2010-12-17 09:35:00,13.69,13.88,13.68,13.84,174000.0,13.69,13.88,13.68,13.84,174000.0
2010-12-17 09:40:00,13.83,13.86,13.77,13.79,120600.0,13.83,13.86,13.77,13.79,120600.0
2010-12-17 09:45:00,13.79,13.85,13.78,13.84,130200.0,13.79,13.85,13.78,13.84,130200.0
2010-12-17 09:50:00,13.85,13.88,13.83,13.84,75600.0,13.85,13.88,13.83,13.84,75600.0
2010-12-17 09:55:00,13.84,13.84,13.8,13.81,136800.0,13.84,13.84,13.8,13.81,136800.0
2010-12-17 10:00:00,13.81,13.82,13.77,13.81,114600.0,13.81,13.82,13.77,13.81,114600.0
2010-12-17 10:05:00,13.8,13.83,13.8,13.82,148800.0,13.8,13.83,13.8,13.82,148800.0
2010-12-17 10:10:00,13.81,13.83,13.81,13.81,64200.0,13.81,13.83,13.81,13.81,64200.0
2010-12-17 10:15:00,13.82,13.82,13.79,13.79,52200.0,13.82,13.82,13.79,13.79,52200.0
2010-12-17 10:20:00,13.79,13.8,13.78,13.78,75000.0,13.79,13.8,13.78,13.78,75000.0
2010-12-17 10:25:00,13.78,13.81,13.77,13.8,78600.0,13.78,13.81,13.77,13.8,78600.0
2010-12-17 10:30:00,13.8,13.83,13.79,13.83,119400.0,13.8,13.83,13.79,13.83,119400.0
2010-12-17 10:35:00,13.82,13.83,13.8,13.81,39000.0,13.82,13.83,13.8,13.81,39000.0
2010-12-17 10:40:00,13.81,13.82,13.79,13.79,47400.0,13.81,13.82,13.79,13.79,47400.0
2010-12-17 10:45:00,13.79,13.8,13.77,13.79,120600.0,13.79,13.8,13.77,13.79,120600.0
2010-12-17 10:50:00,13.79,13.82,13.78,13.82,39600.0,13.79,13.82,13.78,13.82,39600.0
2010-12-17 10:55:00,13.82,13.86,13.82,13.85,41400.0,13.82,13.86,13.82,13.85,41400.0
2010-12-17 11:00:00,13.85,13.86,13.85,13.85,48000.0,13.85,13.86,13.85,13.85,48000.0
2010-12-17 11:05:00,13.85,13.9,13.84,13.88,69000.0,13.85,13.9,13.84,13.88,69000.0
2010-12-17 11:10:00,13.88,13.88,13.86,13.87,24600.0,13.88,13.88,13.86,13.87,24600.0
2010-12-17 11:15:00,13.87,13.9,13.85,13.89,39600.0,13.87,13.9,13.85,13.89,39600.0
2010-12-17 11:20:00,13.88,13.89,13.86,13.87,54600.0,13.88,13.89,13.86,13.87,54600.0
2010-12-17 11:25:00,13.87,13.88,13.85,13.85,66000.0,13.87,13.88,13.85,13.85,66000.0
2010-12-17 11:30:00,13.86,13.88,13.85,13.88,63000.0,13.86,13.88,13.85,13.88,63000.0
2010-12-17 11:35:00,13.88,13.88,13.86,13.87,57000.0,13.88,13.88,13.86,13.87,57000.0
2010-12-17 11:40:00,13.88,13.88,13.84,13.86,67800.0,13.88,13.88,13.84,13.86,67800.0
2010-12-17 11:45:00,13.85,13.88,13.85,13.87,93000.0,13.85,13.88,13.85,13.87,93000.0
2010-12-17 11:50:00,13.87,13.91,13.87,13.88,79200.0,13.87,13.91,13.87,13.88,79200.0
2010-12-17 11:55:00,13.88,13.92,13.88,13.91,85800.0,13.88,13.92,13.88,13.91,85800.0
2010-12-17 12:00:00,13.91,13.92,13.9,13.9,43800.0,13.91,13.92,13.9,13.9,43800.0
2010-12-17 12:05:00,13.9,13.9,13.87,13.87,36000.0,13.9,13.9,13.87,13.87,36000.0
2010-12-17 12:10:00,13.87,13.91,13.86,13.91,105600.0,13.87,13.91,13.86,13.91,105600.0
2010-12-17 12:15:00,13.9,13.9,13.89,13.9,26400.0,13.9,13.9,13.89,13.9,26400.0
2010-12-17 12:20:00,13.89,13.9,13.88,13.9,52800.0,13.89,13.9,13.88,13.9,52800.0
2010-12-17 12:25:00,13.9,13.91,13.89,13.9,70200.0,13.9,13.91,13.89,13.9,70200.0
2010-12-17 12:30:00,13.9,13.91,13.9,13.9,31800.0,13.9,13.91,13.9,13.9,31800.0
2010-12-17 12:35:00,13.9,13.9,13.89,13.89,26400.0,13.9,13.9,13.89,13.89,26400.0
2010-12-17 12:40:00,13.89,13.9,13.89,13.9,26400.0,13.89,13.9,13.89,13.9,26400.0
2010-12-17 12:45:00,13.9,13.9,13.89,13.9,12600.0,13.9,13.9,13.89,13.9,12600.0
2010-12-17 12:50:00,13.9,13.9,13.88,13.9,46200.0,13.9,13.9,13.88,13.9,46200.0
2010-12-17 12:55:00,13.89,13.91,13.89,13.91,25200.0,13.89,13.91,13.89,13.91,25200.0
2010-12-17 13:00:00,13.91,13.92,13.9,13.91,88200.0,13.91,13.92,13.9,13.91,88200.0
2010-12-17 13:05:00,13.92,13.92,13.9,13.91,46800.0,13.92,13.92,13.9,13.91,46800.0
2010-12-17 13:10:00,13.92,13.93,13.91,13.93,76800.0,13.92,13.93,13.91,13.93,76800.0
2010-12-17 13:15:00,13.93,13.96,13.93,13.96,72600.0,13.93,13.96,13.93,13.96,72600.0
2010-12-17 13:20:00,13.97,14.01,13.96,14.01,107400.0,13.97,14.01,13.96,14.01,107400.0
2010-12-17 13:25:00,14.01,14.04,14.0,14.03,80400.0,14.01,14.04,14.0,14.03,80400.0
2010-12-17 13:30:00,14.03,14.06,14.02,14.05,122400.0,14.03,14.06,14.02,14.05,122400.0
2010-12-17 13:35:00,14.06,14.09,14.06,14.08,69000.0,14.06,14.09,14.06,14.08,69000.0
2010-12-17 13:40:00,14.08,14.09,14.08,14.09,108600.0,14.08,14.09,14.08,14.09,108600.0
2010-12-17 13:45:00,14.09,14.13,14.09,14.1,170400.0,14.09,14.13,14.09,14.1,170400.0
2010-12-17 13:50:00,14.1,14.11,14.07,14.1,80400.0,14.1,14.11,14.07,14.1,80400.0
2010-12-17 13:55:00,14.1,14.12,14.1,14.11,38400.0,14.1,14.12,14.1,14.11,38400.0
2010-12-17 14:00:00,14.1,14.1,14.05,14.05,62400.0,14.1,14.1,14.05,14.05,62400.0
2010-12-17 14:05:00,14.05,14.08,14.04,14.07,59400.0,14.05,14.08,14.04,14.07,59400.0
2010-12-17 14:10:00,14.06,14.07,14.03,14.04,48000.0,14.06,14.07,14.03,14.04,48000.0
2010-12-17 14:15:00,14.04,14.06,14.03,14.03,46800.0,14.04,14.06,14.03,14.03,46800.0
2010-12-17 14:20:00,14.03,14.03,14.01,14.03,69600.0,14.03,14.03,14.01,14.03,69600.0
2010-12-17 14:25:00,14.02,14.03,13.99,14.0,111000.0,14.02,14.03,13.99,14.0,111000.0
2010-12-17 14:30:00,13.99,14.03,13.99,14.03,90600.0,13.99,14.03,13.99,14.03,90600.0
2010-12-17 14:35:00,14.03,14.06,14.02,14.06,93000.0,14.03,14.06,14.02,14.06,93000.0
2010-12-17 14:40:00,14.06,14.08,14.06,14.07,60000.0,14.06,14.08,14.06,14.07,60000.0
2010-12-17 14:45:00,14.07,14.07,14.05,14.06,52800.0,14.07,14.07,14.05,14.06,52800.0
2010-12-17 14:50:00,14.05,14.06,14.03,14.03,75000.0,14.05,14.06,14.03,14.03,75000.0
2010-12-17 14:55:00,14.03,14.05,14.02,14.03,72600.0,14.03,14.05,14.02,14.03,72600.0
2010-12-17 15:00:00,14.03,14.04,14.03,14.03,52800.0,14.03,14.04,14.03,14.03,52800.0
2010-12-17 15:05:00,14.03,14.03,14.02,14.03,43800.0,14.03,14.03,14.02,14.03,43800.0
2010-12-17 15:10:00,14.03,14.04,14.02,14.03,97800.0,14.03,14.04,14.02,14.03,97800.0
2010-12-17 15:15:00,14.03,14.06,14.03,14.06,67200.0,14.03,14.06,14.03,14.06,67200.0
2010-12-17 15:20:00,14.06,14.08,14.05,14.08,71400.0,14.06,14.08,14.05,14.08,71400.0
2010-12-17 15:25:00,14.08,14.1,14.08,14.09,112200.0,14.08,14.1,14.08,14.09,112200.0
2010-12-17 15:30:00,14.09,14.12,14.08,14.11,113400.0,14.09,14.12,14.08,14.11,113400.0
2010-12-17 15:35:00,14.11,14.13,14.1,14.13,148200.0,14.11,14.13,14.1,14.13,148200.0
2010-12-17 15:40:00,14.13,14.16,14.13,14.15,202800.0,14.13,14.16,14.13,14.15,202800.0
2010-12-17 15:45:00,14.15,14.16,14.13,14.14,600600.0,14.15,14.16,14.13,14.14,600600.0
2010-12-17 15:50:00,14.14,14.15,14.12,14.15,539400.0,14.14,14.15,14.12,14.15,539400.0
2010-12-17 15:55:00,14.15,14.2,14.13,14.13,918600.0,14.15,14.2,14.13,14.13,918600.0
2010-12-20 09:30:00,14.1,14.14,13.9,14.0,503400.0,14.1,14.14,13.9,14.0,503400.0
2010-12-20 09:35:00,14.01,14.09,13.98,14.09,225000.0,14.01,14.09,13.98,14.09,225000.0
2010-12-20 09:40:00,14.07,14.24,14.07,14.21,160800.0,14.07,14.24,14.07,14.21,160800.0
2010-12-20 09:45:00,14.2,14.22,14.15,14.15,102000.0,14.2,14.22,14.15,14.15,102000.0
2010-12-20 09:50:00,14.17,14.2,14.17,14.18,123600.0,14.17,14.2,14.17,14.18,123600.0
2010-12-20 09:55:00,14.18,14.19,14.1,14.12,81000.0,14.18,14.19,14.1,14.12,81000.0
2010-12-20 10:00:00,14.12,14.13,14.07,14.08,99000.0,14.12,14.13,14.07,14.08,99000.0
2010-12-20 10:05:00,14.09,14.12,14.06,14.11,99600.0,14.09,14.12,14.06,14.11,99600.0
2010-12-20 10:10:00,14.12,14.12,14.07,14.08,93600.0,14.12,14.12,14.07,14.08,93600.0
2010-12-20 10:15:00,14.08,14.08,14.02,14.04,172200.0,14.08,14.08,14.02,14.04,172200.0
2010-12-20 10:20:00,14.04,14.07,14.03,14.07,379200.0,14.04,14.07,14.03,14.07,379200.0
2010-12-20 10:25:00,14.06,14.08,14.06,14.06,49800.0,14.06,14.08,14.06,14.06,49800.0
2010-12-20 10:30:00,14.06,14.06,14.03,14.03,44400.0,14.06,14.06,14.03,14.03,44400.0
2010-12-20 10:35:00,14.03,14.05,14.02,14.05,136800.0,14.03,14.05,14.02,14.05,136800.0
2010-12-20 10:40:00,14.05,14.05,14.0,14.0,72600.0,14.05,14.05,14.0,14.0,72600.0
2010-12-20 10:45:00,14.01,14.01,13.92,13.94,181200.0,14.01,14.01,13.92,13.94,181200.0
2010-12-20 10:50:00,13.95,13.96,13.94,13.95,76200.0,13.95,13.96,13.94,13.95,76200.0
2010-12-20 10:55:00,13.95,13.96,13.94,13.95,60000.0,13.95,13.96,13.94,13.95,60000.0
2010-12-20 11:00:00,13.94,13.94,13.88,13.91,209400.0,13.94,13.94,13.88,13.91,209400.0
2010-12-20 11:05:00,13.91,13.91,13.86,13.88,49800.0,13.91,13.91,13.86,13.88,49800.0
2010-12-20 11:10:00,13.88,13.92,13.88,13.91,48600.0,13.88,13.92,13.88,13.91,48600.0
2010-12-20 11:15:00,13.91,13.92,13.89,13.91,53400.0,13.91,13.92,13.89,13.91,53400.0
2010-12-20 11:20:00,13.9,13.91,13.87,13.88,178200.0,13.9,13.91,13.87,13.88,178200.0
2010-12-20 11:25:00,13.89,13.9,13.87,13.89,63000.0,13.89,13.9,13.87,13.89,63000.0
2010-12-20 11:30:00,13.89,13.91,13.88,13.9,48000.0,13.89,13.91,13.88,13.9,48000.0
2010-12-20 11:35:00,13.9,13.91,13.89,13.9,48600.0,13.9,13.91,13.89,13.9,48600.0
2010-12-20 11:40:00,13.9,13.96,13.9,13.96,76200.0,13.9,13.96,13.9,13.96,76200.0
2010-12-20 11:45:00,13.96,14.04,13.95,14.01,316200.0,13.96,14.04,13.95,14.01,316200.0
2010-12-20 11:50:00,14.0,14.01,13.98,13.98,57000.0,14.0,14.01,13.98,13.98,57000.0
2010-12-20 11:55:00,13.98,13.99,13.97,13.99,43800.0,13.98,13.99,13.97,13.99,43800.0
2010-12-20 12:00:00,13.99,13.99,13.98,13.99,37200.0,13.99,13.99,13.98,13.99,37200.0
2010-12-20 12:05:00,13.99,13.99,13.98,13.98,24600.0,13.99,13.99,13.98,13.98,24600.0
2010-12-20 12:10:00,13.97,13.98,13.94,13.95,118800.0,13.97,13.98,13.94,13.95,118800.0
2010-12-20 12:15:00,13.96,13.98,13.96,13.98,31200.0,13.96,13.98,13.96,13.98,31200.0
2010-12-20 12:20:00,13.97,13.98,13.96,13.97,26400.0,13.97,13.98,13.96,13.97,26400.0
2010-12-20 12:25:00,13.98,13.98,13.97,13.97,41400.0,13.98,13.98,13.97,13.97,41400.0
2010-12-20 12:30:00,13.97,13.97,13.97,13.97,39600.0,13.97,13.97,13.97,13.97,39600.0
2010-12-20 12:35:00,13.97,13.99,13.97,13.99,51600.0,13.97,13.99,13.97,13.99,51600.0
2010-12-20 12:40:00,13.99,14.01,13.98,14.0,24600.0,13.99,14.01,13.98,14.0,24600.0
2010-12-20 12:45:00,14.0,14.0,13.98,13.98,24600.0,14.0,14.0,13.98,13.98,24600.0
2010-12-20 12:50:00,13.98,14.0,13.98,13.99,16200.0,13.98,14.0,13.98,13.99,16200.0
2010-12-20 12:55:00,13.99,14.0,13.99,13.99,43200.0,13.99,14.0,13.99,13.99,43200.0
2010-12-20 13:00:00,13.99,14.0,13.99,13.99,49200.0,13.99,14.0,13.99,13.99,49200.0
2010-12-20 13:05:00,13.99,13.99,13.99,13.99,12600.0,13.99,13.99,13.99,13.99,12600.0
2010-12-20 13:10:00,13.99,14.01,13.99,13.99,38400.0,13.99,14.01,13.99,13.99,38400.0
2010-12-20 13:15:00,13.99,14.01,13.99,14.01,34800.0,13.99,14.01,13.99,14.01,34800.0
2010-12-20 13:20:00,14.0,14.02,14.0,14.02,28200.0,14.0,14.02,14.0,14.02,28200.0
2010-12-20 13:25:00,14.01,14.06,14.01,14.06,132600.0,14.01,14.06,14.01,14.06,132600.0
2010-12-20 13:30:00,14.06,14.06,14.04,14.04,43200.0,14.06,14.06,14.04,14.04,43200.0
2010-12-20 13:35:00,14.04,14.04,14.02,14.02,56400.0,14.04,14.04,14.02,14.02,56400.0
2010-12-20 13:40:00,14.02,14.03,14.01,14.01,100200.0,14.02,14.03,14.01,14.01,100200.0
2010-12-20 13:45:00,14.01,14.01,13.99,13.99,33000.0,14.01,14.01,13.99,13.99,33000.0
2010-12-20 13:50:00,13.99,13.99,13.98,13.98,38400.0,13.99,13.99,13.98,13.98,38400.0
2010-12-20 13:55:00,13.98,14.0,13.98,14.0,60000.0,13.98,14.0,13.98,14.0,60000.0
2010-12-20 14:00:00,13.99,14.02,13.99,14.02,41400.0,13.99,14.02,13.99,14.02,41400.0
2010-12-20 14:05:00,14.02,14.03,14.0,14.02,36600.0,14.02,14.03,14.0,14.02,36600.0
2010-12-20 14:10:00,14.02,14.05,14.02,14.03,44400.0,14.02,14.05,14.02,14.03,44400.0
2010-12-20 14:15:00,14.04,14.04,14.01,14.01,67800.0,14.04,14.04,14.01,14.01,67800.0
2010-12-20 14:20:00,14.02,14.02,14.01,14.01,22800.0,14.02,14.02,14.01,14.01,22800.0
2010-12-20 14:25:00,14.0,14.0,13.99,13.99,19800.0,14.0,14.0,13.99,13.99,19800.0
2010-12-20 14:30:00,14.0,14.01,13.99,14.01,36000.0,14.0,14.01,13.99,14.01,36000.0
2010-12-20 14:35:00,14.01,14.01,14.0,14.0,21000.0,14.01,14.01,14.0,14.0,21000.0
2010-12-20 14:40:00,14.0,14.01,13.99,14.01,49200.0,14.0,14.01,13.99,14.01,49200.0
2010-12-20 14:45:00,14.01,14.01,14.0,14.01,25800.0,14.01,14.01,14.0,14.01,25800.0
2010-12-20 14:50:00,14.01,14.02,14.01,14.02,37200.0,14.01,14.02,14.01,14.02,37200.0
2010-12-20 14:55:00,14.02,14.02,14.01,14.01,49800.0,14.02,14.02,14.01,14.01,49800.0
2010-12-20 15:00:00,14.01,14.02,14.01,14.02,46200.0,14.01,14.02,14.01,14.02,46200.0
2010-12-20 15:05:00,14.02,14.02,14.01,14.02,74400.0,14.02,14.02,14.01,14.02,74400.0
2010-12-20 15:10:00,14.02,14.04,14.02,14.04,49200.0,14.02,14.04,14.02,14.04,49200.0
2010-12-20 15:15:00,14.04,14.05,14.03,14.03,62400.0,14.04,14.05,14.03,14.03,62400.0
2010-12-20 15:20:00,14.04,14.04,14.03,14.03,56400.0,14.04,14.04,14.03,14.03,56400.0
2010-12-20 15:25:00,14.03,14.05,14.03,14.05,80400.0,14.03,14.05,14.03,14.05,80400.0
2010-12-20 15:30:00,14.05,14.05,14.04,14.05,63000.0,14.05,14.05,14.04,14.05,63000.0
2010-12-20 15:35:00,14.05,14.1,14.05,14.08,124800.0,14.05,14.1,14.05,14.08,124800.0
2010-12-20 15:40:00,14.08,14.1,14.08,14.09,79800.0,14.08,14.1,14.08,14.09,79800.0
2010-12-20 15:45:00,14.09,14.09,14.06,14.06,147600.0,14.09,14.09,14.06,14.06,147600.0
2010-12-20 15:50:00,14.06,14.07,14.06,14.06,195600.0,14.06,14.07,14.06,14.06,195600.0
2010-12-20 15:55:00,14.06,14.06,14.03,14.05,334200.0,14.06,14.06,14.03,14.05,334200.0
2010-12-21 09:30:00,14.1,14.13,13.93,13.97,187800.0,14.1,14.13,13.93,13.97,187800.0
2010-12-21 09:35:00,13.96,14.04,13.96,14.01,89400.0,13.96,14.04,13.96,14.01,89400.0
2010-12-21 09:40:00,14.03,14.1,14.03,14.07,25800.0,14.03,14.1,14.03,14.07,25800.0
2010-12-21 09:45:00,14.07,14.13,14.07,14.12,70200.0,14.07,14.13,14.07,14.12,70200.0
2010-12-21 09:50:00,14.12,14.12,14.07,14.08,47400.0,14.12,14.12,14.07,14.08,47400.0
2010-12-21 09:55:00,14.08,14.1,14.08,14.09,37200.0,14.08,14.1,14.08,14.09,37200.0
2010-12-21 10:00:00,14.09,14.11,14.07,14.1,51600.0,14.09,14.11,14.07,14.1,51600.0
2010-12-21 10:05:00,14.1,14.12,14.1,14.12,42600.0,14.1,14.12,14.1,14.12,42600.0
2010-12-21 10:10:00,14.12,14.12,14.11,14.11,40200.0,14.12,14.12,14.11,14.11,40200.0
2010-12-21 10:15:00,14.11,14.12,14.1,14.12,40200.0,14.11,14.12,14.1,14.12,40200.0
2010-12-21 10:20:00,14.12,14.12,14.08,14.08,23400.0,14.12,14.12,14.08,14.08,23400.0
2010-12-21 10:25:00,14.08,14.1,14.07,14.08,51600.0,14.08,14.1,14.07,14.08,51600.0
2010-12-21 10:30:00,14.08,14.09,14.05,14.05,45600.0,14.08,14.09,14.05,14.05,45600.0
2010-12-21 10:35:00,14.05,14.06,14.03,14.06,52800.0,14.05,14.06,14.03,14.06,52800.0
2010-12-21 10:40:00,14.05,14.06,14.04,14.04,31200.0,14.05,14.06,14.04,14.04,31200.0
2010-12-21 10:45:00,14.04,14.05,14.03,14.05,36600.0,14.04,14.05,14.03,14.05,36600.0
2010-12-21 10:50:00,14.05,14.05,14.04,14.05,67800.0,14.05,14.05,14.04,14.05,67800.0
2010-12-21 10:55:00,14.06,14.06,14.05,14.06,18000.0,14.06,14.06,14.05,14.06,18000.0
2010-12-21 11:00:00,14.05,14.05,14.03,14.03,44400.0,14.05,14.05,14.03,14.03,44400.0
2010-12-21 11:05:00,14.03,14.03,14.02,14.03,41400.0,14.03,14.03,14.02,14.03,41400.0
2010-12-21 11:10:00,14.02,14.03,14.02,14.02,14400.0,14.02,14.03,14.02,14.02,14400.0
2010-12-21 11:15:00,14.02,14.03,14.02,14.02,51000.0,14.02,14.03,14.02,14.02,51000.0
2010-12-21 11:20:00,14.02,14.02,13.98,13.99,79800.0,14.02,14.02,13.98,13.99,79800.0
2010-12-21 11:25:00,13.99,13.99,13.95,13.96,69000.0,13.99,13.99,13.95,13.96,69000.0
2010-12-21 11:30:00,13.96,13.96,13.93,13.94,71400.0,13.96,13.96,13.93,13.94,71400.0
2010-12-21 11:35:00,13.94,13.95,13.94,13.94,56400.0,13.94,13.95,13.94,13.94,56400.0
2010-12-21 11:40:00,13.94,13.95,13.93,13.94,36000.0,13.94,13.95,13.93,13.94,36000.0
2010-12-21 11:45:00,13.95,13.96,13.94,13.95,16200.0,13.95,13.96,13.94,13.95,16200.0
2010-12-21 11:50:00,13.95,13.97,13.95,13.97,15600.0,13.95,13.97,13.95,13.97,15600.0
2010-12-21 11:55:00,13.97,13.97,13.95,13.96,20400.0,13.97,13.97,13.95,13.96,20400.0
2010-12-21 12:00:00,13.97,13.97,13.95,13.95,25800.0,13.97,13.97,13.95,13.95,25800.0
2010-12-21 12:05:00,13.96,13.96,13.94,13.95,30600.0,13.96,13.96,13.94,13.95,30600.0
2010-12-21 12:10:00,13.95,13.96,13.95,13.96,38400.0,13.95,13.96,13.95,13.96,38400.0
2010-12-21 12:15:00,13.96,13.96,13.95,13.96,25200.0,13.96,13.96,13.95,13.96,25200.0
2010-12-21 12:20:00,13.95,13.96,13.95,13.95,21600.0,13.95,13.96,13.95,13.95,21600.0
2010-12-21 12:25:00,13.95,13.96,13.95,13.96,37800.0,13.95,13.96,13.95,13.96,37800.0
2010-12-21 12:30:00,13.96,13.96,13.95,13.95,43800.0,13.96,13.96,13.95,13.95,43800.0
2010-12-21 12:35:00,13.95,13.95,13.95,13.95,23400.0,13.95,13.95,13.95,13.95,23400.0
2010-12-21 12:40:00,13.95,13.95,13.95,13.95,27600.0,13.95,13.95,13.95,13.95,27600.0
2010-12-21 12:45:00,13.95,13.95,13.94,13.95,21000.0,13.95,13.95,13.94,13.95,21000.0
2010-12-21 12:50:00,13.95,13.95,13.93,13.93,34200.0,13.95,13.95,13.93,13.93,34200.0
2010-12-21 12:55:00,13.94,13.94,13.93,13.93,42000.0,13.94,13.94,13.93,13.93,42000.0
2010-12-21 13:00:00,13.94,13.96,13.93,13.95,52200.0,13.94,13.96,13.93,13.95,52200.0
2010-12-21 13:05:00,13.95,13.97,13.95,13.96,39600.0,13.95,13.97,13.95,13.96,39600.0
2010-12-21 13:10:00,13.96,13.96,13.94,13.95,36000.0,13.96,13.96,13.94,13.95,36000.0
2010-12-21 13:15:00,13.95,13.95,13.93,13.94,66000.0,13.95,13.95,13.93,13.94,66000.0
2010-12-21 13:20:00,13.95,13.96,13.95,13.96,34200.0,13.95,13.96,13.95,13.96,34200.0
2010-12-21 13:25:00,13.96,13.96,13.93,13.93,51000.0,13.96,13.96,13.93,13.93,51000.0
2010-12-21 13:30:00,13.94,13.94,13.9,13.91,81000.0,13.94,13.94,13.9,13.91,81000.0
2010-12-21 13:35:00,13.91,13.92,13.9,13.92,101400.0,13.91,13.92,13.9,13.92,101400.0
2010-12-21 13:40:00,13.92,13.92,13.9,13.91,66600.0,13.92,13.92,13.9,13.91,66600.0
2010-12-21 13:45:00,13.91,13.91,13.91,13.91,26400.0,13.91,13.91,13.91,13.91,26400.0
2010-12-21 13:50:00,13.91,13.92,13.91,13.92,49200.0,13.91,13.92,13.91,13.92,49200.0
2010-12-21 13:55:00,13.92,13.92,13.91,13.91,36600.0,13.92,13.92,13.91,13.91,36600.0
2010-12-21 14:00:00,13.91,13.92,13.91,13.92,75000.0,13.91,13.92,13.91,13.92,75000.0
2010-12-21 14:05:00,13.92,13.92,13.91,13.92,34800.0,13.92,13.92,13.91,13.92,34800.0
2010-12-21 14:10:00,13.92,13.92,13.91,13.91,45000.0,13.92,13.92,13.91,13.91,45000.0
2010-12-21 14:15:00,13.91,13.91,13.9,13.91,167400.0,13.91,13.91,13.9,13.91,167400.0
2010-12-21 14:20:00,13.91,13.92,13.91,13.92,47400.0,13.91,13.92,13.91,13.92,47400.0
2010-12-21 14:25:00,13.92,13.93,13.92,13.92,82200.0,13.92,13.93,13.92,13.92,82200.0
2010-12-21 14:30:00,13.92,13.94,13.92,13.94,62400.0,13.92,13.94,13.92,13.94,62400.0
2010-12-21 14:35:00,13.94,13.96,13.94,13.96,85800.0,13.94,13.96,13.94,13.96,85800.0
2010-12-21 14:40:00,13.96,13.96,13.95,13.95,28200.0,13.96,13.96,13.95,13.95,28200.0
2010-12-21 14:45:00,13.95,13.95,13.92,13.92,33000.0,13.95,13.95,13.92,13.92,33000.0
2010-12-21 14:50:00,13.91,13.92,13.91,13.92,79200.0,13.91,13.92,13.91,13.92,79200.0
2010-12-21 14:55:00,13.92,13.92,13.91,13.91,63600.0,13.92,13.92,13.91,13.91,63600.0
2010-12-21 15:00:00,13.91,13.91,13.89,13.9,123000.0,13.91,13.91,13.89,13.9,123000.0
2010-12-21 15:05:00,13.9,13.91,13.89,13.89,82800.0,13.9,13.91,13.89,13.89,82800.0
2010-12-21 15:10:00,13.89,13.89,13.88,13.89,64200.0,13.89,13.89,13.88,13.89,64200.0
2010-12-21 15:15:00,13.88,13.89,13.88,13.88,159600.0,13.88,13.89,13.88,13.88,159600.0
2010-12-21 15:20:00,13.88,13.88,13.83,13.86,230400.0,13.88,13.88,13.83,13.86,230400.0
2010-12-21 15:25:00,13.87,13.88,13.85,13.87,131400.0,13.87,13.88,13.85,13.87,131400.0
2010-12-21 15:30:00,13.87,13.87,13.84,13.85,145200.0,13.87,13.87,13.84,13.85,145200.0
2010-12-21 15:35:00,13.85,13.87,13.85,13.86,127800.0,13.85,13.87,13.85,13.86,127800.0
2010-12-21 15:40:00,13.86,13.87,13.85,13.85,147000.0,13.86,13.87,13.85,13.85,147000.0
2010-12-21 15:45:00,13.85,13.85,13.81,13.83,231600.0,13.85,13.85,13.81,13.83,231600.0
2010-12-21 15:50:00,13.82,13.83,13.81,13.81,202200.0,13.82,13.83,13.81,13.81,202200.0
2010-12-21 15:55:00,13.81,13.82,13.78,13.81,417600.0,13.81,13.82,13.78,13.81,417600.0
2010-12-22 09:30:00,13.74,13.89,13.74,13.89,124200.0,13.74,13.89,13.74,13.89,124200.0
2010-12-22 09:35:00,13.9,13.93,13.88,13.88,60600.0,13.9,13.93,13.88,13.88,60600.0
2010-12-22 09:40:00,13.88,13.88,13.8,13.81,177600.0,13.88,13.88,13.8,13.81,177600.0
2010-12-22 09:45:00,13.8,13.8,13.74,13.74,94200.0,13.8,13.8,13.74,13.74,94200.0
2010-12-22 09:50:00,13.75,13.77,13.73,13.75,112200.0,13.75,13.77,13.73,13.75,112200.0
2010-12-22 09:55:00,13.75,13.78,13.74,13.74,132000.0,13.75,13.78,13.74,13.74,132000.0
2010-12-22 10:00:00,13.75,13.75,13.67,13.68,178800.0,13.75,13.75,13.67,13.68,178800.0
2010-12-22 10:05:00,13.67,13.69,13.65,13.69,180600.0,13.67,13.69,13.65,13.69,180600.0
2010-12-22 10:10:00,13.69,13.7,13.67,13.68,81600.0,13.69,13.7,13.67,13.68,81600.0
2010-12-22 10:15:00,13.68,13.7,13.66,13.66,135600.0,13.68,13.7,13.66,13.66,135600.0
2010-12-22 10:20:00,13.66,13.67,13.6,13.61,276600.0,13.66,13.67,13.6,13.61,276600.0
2010-12-22 10:25:00,13.6,13.65,13.6,13.63,229800.0,13.6,13.65,13.6,13.63,229800.0
2010-12-22 10:30:00,13.63,13.7,13.62,13.68,69000.0,13.63,13.7,13.62,13.68,69000.0
2010-12-22 10:35:00,13.68,13.7,13.66,13.68,145800.0,13.68,13.7,13.66,13.68,145800.0
2010-12-22 10:40:00,13.68,13.69,13.65,13.65,85800.0,13.68,13.69,13.65,13.65,85800.0
2010-12-22 10:45:00,13.66,13.68,13.65,13.66,84600.0,13.66,13.68,13.65,13.66,84600.0
2010-12-22 10:50:00,13.65,13.65,13.64,13.64,61200.0,13.65,13.65,13.64,13.64,61200.0
2010-12-22 10:55:00,13.65,13.65,13.63,13.64,45000.0,13.65,13.65,13.63,13.64,45000.0
2010-12-22 11:00:00,13.64,13.66,13.64,13.65,57000.0,13.64,13.66,13.64,13.65,57000.0
2010-12-22 11:05:00,13.65,13.69,13.64,13.66,84600.0,13.65,13.69,13.64,13.66,84600.0
2010-12-22 11:10:00,13.66,13.69,13.66,13.69,67200.0,13.66,13.69,13.66,13.69,67200.0
2010-12-22 11:15:00,13.69,13.7,13.67,13.68,35400.0,13.69,13.7,13.67,13.68,35400.0
2010-12-22 11:20:00,13.68,13.7,13.68,13.7,46200.0,13.68,13.7,13.68,13.7,46200.0
2010-12-22 11:25:00,13.7,13.74,13.69,13.74,61200.0,13.7,13.74,13.69,13.74,61200.0
2010-12-22 11:30:00,13.74,13.75,13.72,13.75,44400.0,13.74,13.75,13.72,13.75,44400.0
2010-12-22 11:35:00,13.76,13.77,13.74,13.77,38400.0,13.76,13.77,13.74,13.77,38400.0
2010-12-22 11:40:00,13.77,13.77,13.73,13.75,32400.0,13.77,13.77,13.73,13.75,32400.0
2010-12-22 11:45:00,13.74,13.77,13.74,13.77,42000.0,13.74,13.77,13.74,13.77,42000.0
2010-12-22 11:50:00,13.77,13.77,13.74,13.74,39000.0,13.77,13.77,13.74,13.74,39000.0
2010-12-22 11:55:00,13.75,13.76,13.74,13.75,36600.0,13.75,13.76,13.74,13.75,36600.0
2010-12-22 12:00:00,13.75,13.75,13.74,13.74,34800.0,13.75,13.75,13.74,13.74,34800.0
2010-12-22 12:05:00,13.74,13.75,13.74,13.74,12600.0,13.74,13.75,13.74,13.74,12600.0
2010-12-22 12:10:00,13.74,13.75,13.74,13.75,37800.0,13.74,13.75,13.74,13.75,37800.0
2010-12-22 12:15:00,13.75,13.76,13.74,13.74,60600.0,13.75,13.76,13.74,13.74,60600.0
2010-12-22 12:20:00,13.74,13.75,13.74,13.74,34200.0,13.74,13.75,13.74,13.74,34200.0
2010-12-22 12:25:00,13.74,13.74,13.73,13.74,21000.0,13.74,13.74,13.73,13.74,21000.0
2010-12-22 12:30:00,13.74,13.75,13.72,13.74,45600.0,13.74,13.75,13.72,13.74,45600.0
2010-12-22 12:35:00,13.74,13.74,13.72,13.73,28800.0,13.74,13.74,13.72,13.73,28800.0
2010-12-22 12:40:00,13.73,13.74,13.73,13.74,19200.0,13.73,13.74,13.73,13.74,19200.0
2010-12-22 12:45:00,13.74,13.75,13.73,13.75,41400.0,13.74,13.75,13.73,13.75,41400.0
2010-12-22 12:50:00,13.74,13.74,13.73,13.73,15600.0,13.74,13.74,13.73,13.73,15600.0
2010-12-22 12:55:00,13.74,13.75,13.74,13.75,21600.0,13.74,13.75,13.74,13.75,21600.0
2010-12-22 13:00:00,13.74,13.75,13.74,13.74,42600.0,13.74,13.75,13.74,13.74,42600.0
2010-12-22 13:05:00,13.74,13.74,13.72,13.73,51600.0,13.74,13.74,13.72,13.73,51600.0
2010-12-22 13:10:00,13.73,13.73,13.71,13.71,44400.0,13.73,13.73,13.71,13.71,44400.0
2010-12-22 13:15:00,13.7,13.71,13.69,13.69,59400.0,13.7,13.71,13.69,13.69,59400.0
2010-12-22 13:20:00,13.69,13.7,13.69,13.7,25800.0,13.69,13.7,13.69,13.7,25800.0
2010-12-22 13:25:00,13.7,13.71,13.7,13.71,13200.0,13.7,13.71,13.7,13.71,13200.0
2010-12-22 13:30:00,13.72,13.73,13.71,13.73,26400.0,13.72,13.73,13.71,13.73,26400.0
2010-12-22 13:35:00,13.72,13.73,13.71,13.72,19800.0,13.72,13.73,13.71,13.72,19800.0
2010-12-22 13:40:00,13.71,13.72,13.71,13.71,33000.0,13.71,13.72,13.71,13.71,33000.0
2010-12-22 13:45:00,13.71,13.72,13.7,13.7,36000.0,13.71,13.72,13.7,13.7,36000.0
2010-12-22 13:50:00,13.7,13.72,13.7,13.71,18000.0,13.7,13.72,13.7,13.71,18000.0
2010-12-22 13:55:00,13.7,13.72,13.7,13.7,14400.0,13.7,13.72,13.7,13.7,14400.0
2010-12-22 14:00:00,13.71,13.72,13.71,13.71,36600.0,13.71,13.72,13.71,13.71,36600.0
2010-12-22 14:05:00,13.71,13.72,13.71,13.72,25200.0,13.71,13.72,13.71,13.72,25200.0
2010-12-22 14:10:00,13.71,13.72,13.71,13.72,33600.0,13.71,13.72,13.71,13.72,33600.0
2010-12-22 14:15:00,13.72,13.72,13.71,13.71,34200.0,13.72,13.72,13.71,13.71,34200.0
2010-12-22 14:20:00,13.72,13.72,13.7,13.7,64200.0,13.72,13.72,13.7,13.7,64200.0
2010-12-22 14:25:00,13.7,13.71,13.69,13.69,75000.0,13.7,13.71,13.69,13.69,75000.0
2010-12-22 14:30:00,13.7,13.71,13.7,13.71,34800.0,13.7,13.71,13.7,13.71,34800.0
2010-12-22 14:35:00,13.71,13.71,13.67,13.67,115200.0,13.71,13.71,13.67,13.67,115200.0
2010-12-22 14:40:00,13.67,13.67,13.65,13.66,144000.0,13.67,13.67,13.65,13.66,144000.0
2010-12-22 14:45:00,13.66,13.69,13.65,13.67,90600.0,13.66,13.69,13.65,13.67,90600.0
2010-12-22 14:50:00,13.67,13.7,13.67,13.7,72000.0,13.67,13.7,13.67,13.7,72000.0
2010-12-22 14:55:00,13.7,13.7,13.68,13.7,59400.0,13.7,13.7,13.68,13.7,59400.0
2010-12-22 15:00:00,13.7,13.72,13.7,13.71,79800.0,13.7,13.72,13.7,13.71,79800.0
2010-12-22 15:05:00,13.72,13.72,13.7,13.71,73800.0,13.72,13.72,13.7,13.71,73800.0
2010-12-22 15:10:00,13.71,13.71,13.69,13.69,126600.0,13.71,13.71,13.69,13.69,126600.0
2010-12-22 15:15:00,13.69,13.7,13.69,13.69,91200.0,13.69,13.7,13.69,13.69,91200.0
2010-12-22 15:20:00,13.7,13.7,13.69,13.69,96000.0,13.7,13.7,13.69,13.69,96000.0
2010-12-22 15:25:00,13.69,13.7,13.68,13.7,106200.0,13.69,13.7,13.68,13.7,106200.0
2010-12-22 15:30:00,13.7,13.7,13.67,13.67,121200.0,13.7,13.7,13.67,13.67,121200.0
2010-12-22 15:35:00,13.67,13.69,13.67,13.68,98400.0,13.67,13.69,13.67,13.68,98400.0
2010-12-22 15:40:00,13.68,13.68,13.67,13.67,105600.0,13.68,13.68,13.67,13.67,105600.0
2010-12-22 15:45:00,13.67,13.67,13.66,13.66,135000.0,13.67,13.67,13.66,13.66,135000.0
2010-12-22 15:50:00,13.66,13.67,13.65,13.65,231600.0,13.66,13.67,13.65,13.65,231600.0
2010-12-22 15:55:00,13.65,13.67,13.65,13.67,330000.0,13.65,13.67,13.65,13.67,330000.0
2010-12-23 09:30:00,13.63,13.63,13.54,13.55,167400.0,13.63,13.63,13.54,13.55,167400.0
2010-12-23 09:35:00,13.55,13.55,13.48,13.53,212400.0,13.55,13.55,13.48,13.53,212400.0
2010-12-23 09:40:00,13.52,13.54,13.46,13.47,264600.0,13.52,13.54,13.46,13.47,264600.0
2010-12-23 09:45:00,13.47,13.54,13.47,13.54,149400.0,13.47,13.54,13.47,13.54,149400.0
2010-12-23 09:50:00,13.53,13.53,13.49,13.51,100800.0,13.53,13.53,13.49,13.51,100800.0
2010-12-23 09:55:00,13.5,13.53,13.48,13.49,108000.0,13.5,13.53,13.48,13.49,108000.0
2010-12-23 10:00:00,13.5,13.53,13.49,13.52,70200.0,13.5,13.53,13.49,13.52,70200.0
2010-12-23 10:05:00,13.52,13.57,13.52,13.57,68400.0,13.52,13.57,13.52,13.57,68400.0
2010-12-23 10:10:00,13.57,13.58,13.55,13.57,40800.0,13.57,13.58,13.55,13.57,40800.0
2010-12-23 10:15:00,13.56,13.57,13.52,13.53,166800.0,13.56,13.57,13.52,13.53,166800.0
2010-12-23 10:20:00,13.53,13.55,13.53,13.54,25200.0,13.53,13.55,13.53,13.54,25200.0
2010-12-23 10:25:00,13.54,13.55,13.52,13.54,21000.0,13.54,13.55,13.52,13.54,21000.0
2010-12-23 10:30:00,13.53,13.56,13.53,13.55,36000.0,13.53,13.56,13.53,13.55,36000.0
2010-12-23 10:35:00,13.55,13.58,13.55,13.56,37200.0,13.55,13.58,13.55,13.56,37200.0
2010-12-23 10:40:00,13.56,13.6,13.56,13.6,60000.0,13.56,13.6,13.56,13.6,60000.0
2010-12-23 10:45:00,13.6,13.6,13.58,13.59,43200.0,13.6,13.6,13.58,13.59,43200.0
2010-12-23 10:50:00,13.58,13.59,13.55,13.58,40200.0,13.58,13.59,13.55,13.58,40200.0
2010-12-23 10:55:00,13.58,13.58,13.56,13.58,30000.0,13.58,13.58,13.56,13.58,30000.0
2010-12-23 11:00:00,13.58,13.59,13.56,13.56,36600.0,13.58,13.59,13.56,13.56,36600.0
2010-12-23 11:05:00,13.57,13.59,13.57,13.58,25200.0,13.57,13.59,13.57,13.58,25200.0
2010-12-23 11:10:00,13.57,13.58,13.57,13.58,24000.0,13.57,13.58,13.57,13.58,24000.0
2010-12-23 11:15:00,13.58,13.63,13.58,13.62,99600.0,13.58,13.63,13.58,13.62,99600.0
2010-12-23 11:20:00,13.62,13.64,13.61,13.64,76800.0,13.62,13.64,13.61,13.64,76800.0
2010-12-23 11:25:00,13.63,13.66,13.63,13.64,54600.0,13.63,13.66,13.63,13.64,54600.0
2010-12-23 11:30:00,13.65,13.66,13.65,13.66,33600.0,13.65,13.66,13.65,13.66,33600.0
2010-12-23 11:35:00,13.65,13.67,13.64,13.66,84600.0,13.65,13.67,13.64,13.66,84600.0
2010-12-23 11:40:00,13.65,13.66,13.64,13.65,29400.0,13.65,13.66,13.64,13.65,29400.0
2010-12-23 11:45:00,13.64,13.65,13.64,13.64,42000.0,13.64,13.65,13.64,13.64,42000.0
2010-12-23 11:50:00,13.64,13.65,13.64,13.65,19200.0,13.64,13.65,13.64,13.65,19200.0
2010-12-23 11:55:00,13.65,13.66,13.64,13.65,46200.0,13.65,13.66,13.64,13.65,46200.0
2010-12-23 12:00:00,13.65,13.67,13.65,13.65,39000.0,13.65,13.67,13.65,13.65,39000.0
2010-12-23 12:05:00,13.66,13.66,13.64,13.64,10200.0,13.66,13.66,13.64,13.64,10200.0
2010-12-23 12:10:00,13.65,13.67,13.65,13.66,33000.0,13.65,13.67,13.65,13.66,33000.0
2010-12-23 12:15:00,13.66,13.66,13.63,13.63,48000.0,13.66,13.66,13.63,13.63,48000.0
2010-12-23 12:20:00,13.63,13.65,13.62,13.62,36600.0,13.63,13.65,13.62,13.62,36600.0
2010-12-23 12:25:00,13.62,13.63,13.61,13.63,31200.0,13.62,13.63,13.61,13.63,31200.0
2010-12-23 12:30:00,13.63,13.63,13.6,13.6,13200.0,13.63,13.63,13.6,13.6,13200.0
2010-12-23 12:35:00,13.6,13.63,13.6,13.62,19800.0,13.6,13.63,13.6,13.62,19800.0
2010-12-23 12:40:00,13.62,13.62,13.61,13.61,31800.0,13.62,13.62,13.61,13.61,31800.0
2010-12-23 12:45:00,13.6,13.63,13.6,13.63,28200.0,13.6,13.63,13.6,13.63,28200.0
2010-12-23 12:50:00,13.62,13.62,13.59,13.59,18000.0,13.62,13.62,13.59,13.59,18000.0
2010-12-23 12:55:00,13.59,13.6,13.58,13.59,22200.0,13.59,13.6,13.58,13.59,22200.0
2010-12-23 13:00:00,13.59,13.61,13.59,13.59,102600.0,13.59,13.61,13.59,13.59,102600.0
2010-12-23 13:05:00,13.59,13.6,13.56,13.56,47400.0,13.59,13.6,13.56,13.56,47400.0
2010-12-23 13:10:00,13.56,13.57,13.55,13.56,37200.0,13.56,13.57,13.55,13.56,37200.0
2010-12-23 13:15:00,13.56,13.56,13.55,13.56,38400.0,13.56,13.56,13.55,13.56,38400.0
2010-12-23 13:20:00,13.55,13.56,13.55,13.55,31800.0,13.55,13.56,13.55,13.55,31800.0
2010-12-23 13:25:00,13.55,13.55,13.53,13.53,44400.0,13.55,13.55,13.53,13.53,44400.0
2010-12-23 13:30:00,13.53,13.57,13.53,13.57,48000.0,13.53,13.57,13.53,13.57,48000.0
2010-12-23 13:35:00,13.57,13.58,13.56,13.56,46200.0,13.57,13.58,13.56,13.56,46200.0
2010-12-23 13:40:00,13.56,13.57,13.55,13.55,91200.0,13.56,13.57,13.55,13.55,91200.0
2010-12-23 13:45:00,13.56,13.56,13.54,13.54,46800.0,13.56,13.56,13.54,13.54,46800.0
2010-12-23 13:50:00,13.55,13.55,13.54,13.54,24600.0,13.55,13.55,13.54,13.54,24600.0
2010-12-23 13:55:00,13.55,13.55,13.54,13.54,15600.0,13.55,13.55,13.54,13.54,15600.0
2010-12-23 14:00:00,13.55,13.55,13.54,13.55,27600.0,13.55,13.55,13.54,13.55,27600.0
2010-12-23 14:05:00,13.55,13.56,13.53,13.53,204000.0,13.55,13.56,13.53,13.53,204000.0
2010-12-23 14:10:00,13.53,13.54,13.53,13.54,43200.0,13.53,13.54,13.53,13.54,43200.0
2010-12-23 14:15:00,13.54,13.55,13.53,13.54,52200.0,13.54,13.55,13.53,13.54,52200.0
2010-12-23 14:20:00,13.54,13.54,13.53,13.53,42000.0,13.54,13.54,13.53,13.53,42000.0
2010-12-23 14:25:00,13.53,13.53,13.51,13.52,68400.0,13.53,13.53,13.51,13.52,68400.0
2010-12-23 14:30:00,13.52,13.54,13.52,13.54,81600.0,13.52,13.54,13.52,13.54,81600.0
2010-12-23 14:35:00,13.54,13.54,13.52,13.53,52200.0,13.54,13.54,13.52,13.53,52200.0
2010-12-23 14:40:00,13.53,13.54,13.53,13.53,54000.0,13.53,13.54,13.53,13.53,54000.0
2010-12-23 14:45:00,13.53,13.53,13.52,13.52,62400.0,13.53,13.53,13.52,13.52,62400.0
2010-12-23 14:50:00,13.52,13.54,13.52,13.53,48600.0,13.52,13.54,13.52,13.53,48600.0
2010-12-23 14:55:00,13.53,13.54,13.53,13.54,56400.0,13.53,13.54,13.53,13.54,56400.0
2010-12-23 15:00:00,13.54,13.57,13.54,13.57,48600.0,13.54,13.57,13.54,13.57,48600.0
2010-12-23 15:05:00,13.58,13.6,13.57,13.58,69000.0,13.58,13.6,13.57,13.58,69000.0
2010-12-23 15:10:00,13.59,13.59,13.58,13.59,28800.0,13.59,13.59,13.58,13.59,28800.0
2010-12-23 15:15:00,13.59,13.6,13.57,13.58,36600.0,13.59,13.6,13.57,13.58,36600.0
2010-12-23 15:20:00,13.58,13.58,13.56,13.56,32400.0,13.58,13.58,13.56,13.56,32400.0
2010-12-23 15:25:00,13.56,13.58,13.56,13.58,39600.0,13.56,13.58,13.56,13.58,39600.0
2010-12-23 15:30:00,13.58,13.59,13.57,13.59,34200.0,13.58,13.59,13.57,13.59,34200.0
2010-12-23 15:35:00,13.59,13.6,13.58,13.59,54600.0,13.59,13.6,13.58,13.59,54600.0
2010-12-23 15:40:00,13.58,13.59,13.58,13.59,228600.0,13.58,13.59,13.58,13.59,228600.0
2010-12-23 15:45:00,13.58,13.59,13.58,13.59,186000.0,13.58,13.59,13.58,13.59,186000.0
2010-12-23 15:50:00,13.58,13.58,13.57,13.58,87600.0,13.58,13.58,13.57,13.58,87600.0
2010-12-23 15:55:00,13.58,13.59,13.54,13.56,352200.0,13.58,13.59,13.54,13.56,352200.0
2010-12-27 09:30:00,13.51,13.55,13.45,13.55,57000.0,13.51,13.55,13.45,13.55,57000.0
2010-12-27 09:35:00,13.55,13.55,13.49,13.49,19800.0,13.55,13.55,13.49,13.49,19800.0
2010-12-27 09:40:00,13.5,13.5,13.42,13.46,45600.0,13.5,13.5,13.42,13.46,45600.0
2010-12-27 09:45:00,13.45,13.49,13.44,13.49,32400.0,13.45,13.49,13.44,13.49,32400.0
2010-12-27 09:50:00,13.49,13.49,13.44,13.48,40200.0,13.49,13.49,13.44,13.48,40200.0
2010-12-27 09:55:00,13.49,13.49,13.47,13.47,16800.0,13.49,13.49,13.47,13.47,16800.0
2010-12-27 10:00:00,13.47,13.5,13.47,13.5,22200.0,13.47,13.5,13.47,13.5,22200.0
2010-12-27 10:05:00,13.5,13.51,13.49,13.49,23400.0,13.5,13.51,13.49,13.49,23400.0
2010-12-27 10:10:00,13.49,13.52,13.49,13.52,25200.0,13.49,13.52,13.49,13.52,25200.0
2010-12-27 10:15:00,13.53,13.55,13.53,13.53,24600.0,13.53,13.55,13.53,13.53,24600.0
2010-12-27 10:20:00,13.53,13.55,13.53,13.53,42600.0,13.53,13.55,13.53,13.53,42600.0
2010-12-27 10:25:00,13.53,13.55,13.52,13.52,28200.0,13.53,13.55,13.52,13.52,28200.0
2010-12-27 10:30:00,13.52,13.53,13.51,13.52,37800.0,13.52,13.53,13.51,13.52,37800.0
2010-12-27 10:35:00,13.52,13.54,13.52,13.53,17400.0,13.52,13.54,13.52,13.53,17400.0
2010-12-27 10:40:00,13.54,13.55,13.54,13.55,29400.0,13.54,13.55,13.54,13.55,29400.0
2010-12-27 10:45:00,13.55,13.57,13.54,13.57,46800.0,13.55,13.57,13.54,13.57,46800.0
2010-12-27 10:50:00,13.57,13.58,13.53,13.53,52200.0,13.57,13.58,13.53,13.53,52200.0
2010-12-27 10:55:00,13.53,13.56,13.53,13.55,21000.0,13.53,13.56,13.53,13.55,21000.0
2010-12-27 11:00:00,13.54,13.55,13.53,13.54,20400.0,13.54,13.55,13.53,13.54,20400.0
2010-12-27 11:05:00,13.54,13.55,13.53,13.53,31200.0,13.54,13.55,13.53,13.53,31200.0
2010-12-27 11:10:00,13.53,13.55,13.53,13.55,19800.0,13.53,13.55,13.53,13.55,19800.0
2010-12-27 11:15:00,13.55,13.56,13.52,13.56,74400.0,13.55,13.56,13.52,13.56,74400.0
2010-12-27 11:20:00,13.56,13.56,13.55,13.55,25800.0,13.56,13.56,13.55,13.55,25800.0
2010-12-27 11:25:00,13.55,13.55,13.54,13.54,12600.0,13.55,13.55,13.54,13.54,12600.0
2010-12-27 11:30:00,13.55,13.55,13.55,13.55,11400.0,13.55,13.55,13.55,13.55,11400.0
2010-12-27 11:35:00,13.56,13.57,13.55,13.55,34800.0,13.56,13.57,13.55,13.55,34800.0
2010-12-27 11:40:00,13.55,13.57,13.55,13.56,10800.0,13.55,13.57,13.55,13.56,10800.0
2010-12-27 11:45:00,13.57,13.58,13.56,13.56,16800.0,13.57,13.58,13.56,13.56,16800.0
2010-12-27 11:50:00,13.56,13.57,13.55,13.56,18600.0,13.56,13.57,13.55,13.56,18600.0
2010-12-27 11:55:00,13.56,13.57,13.56,13.57,10200.0,13.56,13.57,13.56,13.57,10200.0
2010-12-27 12:00:00,13.56,13.56,13.51,13.52,91800.0,13.56,13.56,13.51,13.52,91800.0
2010-12-27 12:05:00,13.52,13.53,13.51,13.51,28800.0,13.52,13.53,13.51,13.51,28800.0
2010-12-27 12:10:00,13.51,13.53,13.51,13.51,35400.0,13.51,13.53,13.51,13.51,35400.0
2010-12-27 12:15:00,13.51,13.51,13.49,13.49,31800.0,13.51,13.51,13.49,13.49,31800.0
2010-12-27 12:20:00,13.49,13.51,13.48,13.5,31200.0,13.49,13.51,13.48,13.5,31200.0
2010-12-27 12:25:00,13.49,13.53,13.49,13.53,20400.0,13.49,13.53,13.49,13.53,20400.0
2010-12-27 12:30:00,13.53,13.58,13.53,13.57,27600.0,13.53,13.58,13.53,13.57,27600.0
2010-12-27 12:35:00,13.56,13.57,13.56,13.57,22200.0,13.56,13.57,13.56,13.57,22200.0
2010-12-27 12:40:00,13.57,13.58,13.56,13.58,32400.0,13.57,13.58,13.56,13.58,32400.0
2010-12-27 12:45:00,13.58,13.58,13.56,13.57,24600.0,13.58,13.58,13.56,13.57,24600.0
2010-12-27 12:50:00,13.57,13.57,13.56,13.56,10800.0,13.57,13.57,13.56,13.56,10800.0
2010-12-27 12:55:00,13.56,13.58,13.54,13.54,166200.0,13.56,13.58,13.54,13.54,166200.0
2010-12-27 13:00:00,13.55,13.57,13.54,13.56,35400.0,13.55,13.57,13.54,13.56,35400.0
2010-12-27 13:05:00,13.55,13.55,13.52,13.55,31800.0,13.55,13.55,13.52,13.55,31800.0
2010-12-27 13:10:00,13.55,13.55,13.51,13.51,34800.0,13.55,13.55,13.51,13.51,34800.0
2010-12-27 13:15:00,13.52,13.52,13.5,13.52,52200.0,13.52,13.52,13.5,13.52,52200.0
2010-12-27 13:20:00,13.52,13.52,13.5,13.52,19800.0,13.52,13.52,13.5,13.52,19800.0
2010-12-27 13:25:00,13.52,13.56,13.52,13.52,36000.0,13.52,13.56,13.52,13.52,36000.0
2010-12-27 13:30:00,13.51,13.52,13.51,13.52,34200.0,13.51,13.52,13.51,13.52,34200.0
2010-12-27 13:35:00,13.53,13.53,13.51,13.52,33000.0,13.53,13.53,13.51,13.52,33000.0
2010-12-27 13:40:00,13.52,13.52,13.51,13.51,24600.0,13.52,13.52,13.51,13.51,24600.0
2010-12-27 13:45:00,13.52,13.56,13.52,13.56,44400.0,13.52,13.56,13.52,13.56,44400.0
2010-12-27 13:50:00,13.56,13.56,13.54,13.54,34200.0,13.56,13.56,13.54,13.54,34200.0
2010-12-27 13:55:00,13.54,13.55,13.53,13.55,18000.0,13.54,13.55,13.53,13.55,18000.0
2010-12-27 14:00:00,13.55,13.55,13.52,13.54,22200.0,13.55,13.55,13.52,13.54,22200.0
2010-12-27 14:05:00,13.53,13.55,13.53,13.55,31800.0,13.53,13.55,13.53,13.55,31800.0
2010-12-27 14:10:00,13.55,13.56,13.53,13.53,19200.0,13.55,13.56,13.53,13.53,19200.0
2010-12-27 14:15:00,13.53,13.53,13.52,13.53,25200.0,13.53,13.53,13.52,13.53,25200.0
2010-12-27 14:20:00,13.53,13.55,13.53,13.54,30600.0,13.53,13.55,13.53,13.54,30600.0
2010-12-27 14:25:00,13.54,13.54,13.52,13.53,29400.0,13.54,13.54,13.52,13.53,29400.0
2010-12-27 14:30:00,13.53,13.53,13.52,13.52,54600.0,13.53,13.53,13.52,13.52,54600.0
2010-12-27 14:35:00,13.53,13.54,13.52,13.54,27000.0,13.53,13.54,13.52,13.54,27000.0
2010-12-27 14:40:00,13.53,13.54,13.53,13.54,22200.0,13.53,13.54,13.53,13.54,22200.0
2010-12-27 14:45:00,13.54,13.54,13.53,13.54,43800.0,13.54,13.54,13.53,13.54,43800.0
2010-12-27 14:50:00,13.54,13.54,13.54,13.54,25200.0,13.54,13.54,13.54,13.54,25200.0
2010-12-27 14:55:00,13.53,13.54,13.52,13.52,48600.0,13.53,13.54,13.52,13.52,48600.0
2010-12-27 15:00:00,13.52,13.55,13.51,13.54,175200.0,13.52,13.55,13.51,13.54,175200.0
2010-12-27 15:05:00,13.54,13.54,13.52,13.53,52800.0,13.54,13.54,13.52,13.53,52800.0
2010-12-27 15:10:00,13.53,13.54,13.53,13.53,46800.0,13.53,13.54,13.53,13.53,46800.0
2010-12-27 15:15:00,13.53,13.54,13.52,13.53,60000.0,13.53,13.54,13.52,13.53,60000.0
2010-12-27 15:20:00,13.53,13.54,13.53,13.53,62400.0,13.53,13.54,13.53,13.53,62400.0
2010-12-27 15:25:00,13.53,13.54,13.53,13.53,41400.0,13.53,13.54,13.53,13.53,41400.0
2010-12-27 15:30:00,13.53,13.54,13.52,13.54,213600.0,13.53,13.54,13.52,13.54,213600.0
2010-12-27 15:35:00,13.54,13.54,13.53,13.53,79800.0,13.54,13.54,13.53,13.53,79800.0
2010-12-27 15:40:00,13.53,13.54,13.52,13.53,89400.0,13.53,13.54,13.52,13.53,89400.0
2010-12-27 15:45:00,13.53,13.53,13.52,13.52,122400.0,13.53,13.53,13.52,13.52,122400.0
2010-12-27 15:50:00,13.52,13.54,13.52,13.53,192600.0,13.52,13.54,13.52,13.53,192600.0
2010-12-27 15:55:00,13.53,13.53,13.48,13.5,453600.0,13.53,13.53,13.48,13.5,453600.0
2010-12-28 09:30:00,13.55,13.55,13.46,13.52,66000.0,13.55,13.55,13.46,13.52,66000.0
2010-12-28 09:35:00,13.52,13.54,13.51,13.53,8400.0,13.52,13.54,13.51,13.53,8400.0
2010-12-28 09:40:00,13.53,13.54,13.51,13.54,13200.0,13.53,13.54,13.51,13.54,13200.0
2010-12-28 09:45:00,13.55,13.55,13.52,13.53,22800.0,13.55,13.55,13.52,13.53,22800.0
2010-12-28 09:50:00,13.53,13.53,13.51,13.52,31800.0,13.53,13.53,13.51,13.52,31800.0
2010-12-28 09:55:00,13.52,13.53,13.52,13.52,13200.0,13.52,13.53,13.52,13.52,13200.0
2010-12-28 10:00:00,13.52,13.53,13.51,13.52,20400.0,13.52,13.53,13.51,13.52,20400.0
2010-12-28 10:05:00,13.52,13.52,13.5,13.5,22800.0,13.52,13.52,13.5,13.5,22800.0
2010-12-28 10:10:00,13.5,13.51,13.49,13.5,19800.0,13.5,13.51,13.49,13.5,19800.0
2010-12-28 10:15:00,13.51,13.51,13.49,13.5,21000.0,13.51,13.51,13.49,13.5,21000.0
2010-12-28 10:20:00,13.51,13.54,13.51,13.53,19800.0,13.51,13.54,13.51,13.53,19800.0
2010-12-28 10:25:00,13.53,13.56,13.53,13.55,43200.0,13.53,13.56,13.53,13.55,43200.0
2010-12-28 10:30:00,13.54,13.54,13.51,13.52,21600.0,13.54,13.54,13.51,13.52,21600.0
2010-12-28 10:35:00,13.53,13.54,13.52,13.54,21600.0,13.53,13.54,13.52,13.54,21600.0
2010-12-28 10:40:00,13.55,13.55,13.51,13.52,44400.0,13.55,13.55,13.51,13.52,44400.0
2010-12-28 10:45:00,13.51,13.51,13.47,13.48,39000.0,13.51,13.51,13.47,13.48,39000.0
2010-12-28 10:50:00,13.47,13.48,13.47,13.47,31200.0,13.47,13.48,13.47,13.47,31200.0
2010-12-28 10:55:00,13.47,13.48,13.45,13.45,45600.0,13.47,13.48,13.45,13.45,45600.0
2010-12-28 11:00:00,13.46,13.49,13.46,13.48,24600.0,13.46,13.49,13.46,13.48,24600.0
2010-12-28 11:05:00,13.48,13.49,13.47,13.49,36000.0,13.48,13.49,13.47,13.49,36000.0
2010-12-28 11:10:00,13.49,13.51,13.49,13.51,26400.0,13.49,13.51,13.49,13.51,26400.0
2010-12-28 11:15:00,13.51,13.51,13.49,13.49,22200.0,13.51,13.51,13.49,13.49,22200.0
2010-12-28 11:20:00,13.49,13.49,13.47,13.48,33600.0,13.49,13.49,13.47,13.48,33600.0
2010-12-28 11:25:00,13.48,13.48,13.47,13.47,23400.0,13.48,13.48,13.47,13.47,23400.0
2010-12-28 11:30:00,13.47,13.49,13.47,13.49,22800.0,13.47,13.49,13.47,13.49,22800.0
2010-12-28 11:35:00,13.48,13.5,13.48,13.5,22200.0,13.48,13.5,13.48,13.5,22200.0
2010-12-28 11:40:00,13.5,13.5,13.49,13.49,27000.0,13.5,13.5,13.49,13.49,27000.0
2010-12-28 11:45:00,13.49,13.49,13.48,13.48,15000.0,13.49,13.49,13.48,13.48,15000.0
2010-12-28 11:50:00,13.48,13.51,13.48,13.51,13800.0,13.48,13.51,13.48,13.51,13800.0
2010-12-28 11:55:00,13.51,13.52,13.49,13.52,43200.0,13.51,13.52,13.49,13.52,43200.0
2010-12-28 12:00:00,13.52,13.52,13.51,13.52,16200.0,13.52,13.52,13.51,13.52,16200.0
2010-12-28 12:05:00,13.53,13.53,13.51,13.51,24000.0,13.53,13.53,13.51,13.51,24000.0
2010-12-28 12:10:00,13.51,13.52,13.51,13.52,16200.0,13.51,13.52,13.51,13.52,16200.0
2010-12-28 12:15:00,13.52,13.52,13.5,13.51,26400.0,13.52,13.52,13.5,13.51,26400.0
2010-12-28 12:20:00,13.51,13.51,13.49,13.5,20400.0,13.51,13.51,13.49,13.5,20400.0
2010-12-28 12:25:00,13.51,13.51,13.51,13.51,4800.0,13.51,13.51,13.51,13.51,4800.0
2010-12-28 12:30:00,13.52,13.53,13.52,13.53,6600.0,13.52,13.53,13.52,13.53,6600.0
2010-12-28 12:35:00,13.53,13.53,13.52,13.53,32400.0,13.53,13.53,13.52,13.53,32400.0
2010-12-28 12:40:00,13.53,13.53,13.53,13.53,12000.0,13.53,13.53,13.53,13.53,12000.0
2010-12-28 12:45:00,13.53,13.53,13.52,13.53,11400.0,13.53,13.53,13.52,13.53,11400.0
2010-12-28 12:50:00,13.53,13.54,13.53,13.53,49800.0,13.53,13.54,13.53,13.53,49800.0
2010-12-28 12:55:00,13.53,13.53,13.51,13.51,16200.0,13.53,13.53,13.51,13.51,16200.0
2010-12-28 13:00:00,13.51,13.53,13.51,13.53,19800.0,13.51,13.53,13.51,13.53,19800.0
2010-12-28 13:05:00,13.53,13.54,13.53,13.53,12600.0,13.53,13.54,13.53,13.53,12600.0
2010-12-28 13:10:00,13.53,13.54,13.52,13.52,15600.0,13.53,13.54,13.52,13.52,15600.0
2010-12-28 13:15:00,13.53,13.53,13.51,13.51,72600.0,13.53,13.53,13.51,13.51,72600.0
2010-12-28 13:20:00,13.51,13.51,13.48,13.49,25800.0,13.51,13.51,13.48,13.49,25800.0
2010-12-28 13:25:00,13.49,13.49,13.46,13.46,28800.0,13.49,13.49,13.46,13.46,28800.0
2010-12-28 13:30:00,13.46,13.47,13.46,13.47,24000.0,13.46,13.47,13.46,13.47,24000.0
2010-12-28 13:35:00,13.47,13.49,13.47,13.47,23400.0,13.47,13.49,13.47,13.47,23400.0
2010-12-28 13:40:00,13.47,13.48,13.46,13.48,15600.0,13.47,13.48,13.46,13.48,15600.0
2010-12-28 13:45:00,13.47,13.47,13.46,13.46,76200.0,13.47,13.47,13.46,13.46,76200.0
2010-12-28 13:50:00,13.46,13.48,13.46,13.48,18600.0,13.46,13.48,13.46,13.48,18600.0
2010-12-28 13:55:00,13.48,13.49,13.47,13.48,23400.0,13.48,13.49,13.47,13.48,23400.0
2010-12-28 14:00:00,13.48,13.49,13.48,13.49,21600.0,13.48,13.49,13.48,13.49,21600.0
2010-12-28 14:05:00,13.49,13.49,13.48,13.49,39600.0,13.49,13.49,13.48,13.49,39600.0
2010-12-28 14:10:00,13.49,13.5,13.49,13.49,21600.0,13.49,13.5,13.49,13.49,21600.0
2010-12-28 14:15:00,13.49,13.5,13.49,13.5,22200.0,13.49,13.5,13.49,13.5,22200.0
2010-12-28 14:20:00,13.5,13.51,13.5,13.51,13200.0,13.5,13.51,13.5,13.51,13200.0
2010-12-28 14:25:00,13.51,13.51,13.49,13.5,41400.0,13.51,13.51,13.49,13.5,41400.0
2010-12-28 14:30:00,13.5,13.5,13.47,13.48,43800.0,13.5,13.5,13.47,13.48,43800.0
2010-12-28 14:35:00,13.47,13.47,13.47,13.47,24600.0,13.47,13.47,13.47,13.47,24600.0
2010-12-28 14:40:00,13.47,13.48,13.47,13.48,27000.0,13.47,13.48,13.47,13.48,27000.0
2010-12-28 14:45:00,13.48,13.49,13.47,13.49,22200.0,13.48,13.49,13.47,13.49,22200.0
2010-12-28 14:50:00,13.49,13.49,13.48,13.49,33000.0,13.49,13.49,13.48,13.49,33000.0
2010-12-28 14:55:00,13.49,13.49,13.47,13.48,39000.0,13.49,13.49,13.47,13.48,39000.0
2010-12-28 15:00:00,13.48,13.5,13.48,13.5,22200.0,13.48,13.5,13.48,13.5,22200.0
2010-12-28 15:05:00,13.5,13.51,13.5,13.51,64800.0,13.5,13.51,13.5,13.51,64800.0
2010-12-28 15:10:00,13.51,13.51,13.5,13.51,37800.0,13.51,13.51,13.5,13.51,37800.0
2010-12-28 15:15:00,13.51,13.52,13.49,13.52,36000.0,13.51,13.52,13.49,13.52,36000.0
2010-12-28 15:20:00,13.52,13.52,13.5,13.52,44400.0,13.52,13.52,13.5,13.52,44400.0
2010-12-28 15:25:00,13.52,13.52,13.49,13.5,52800.0,13.52,13.52,13.49,13.5,52800.0
2010-12-28 15:30:00,13.5,13.51,13.48,13.49,50400.0,13.5,13.51,13.48,13.49,50400.0
2010-12-28 15:35:00,13.49,13.5,13.48,13.5,35400.0,13.49,13.5,13.48,13.5,35400.0
2010-12-28 15:40:00,13.5,13.51,13.5,13.5,39600.0,13.5,13.51,13.5,13.5,39600.0
2010-12-28 15:45:00,13.5,13.5,13.49,13.49,48600.0,13.5,13.5,13.49,13.49,48600.0
2010-12-28 15:50:00,13.49,13.51,13.48,13.5,75600.0,13.49,13.51,13.48,13.5,75600.0
2010-12-28 15:55:00,13.49,13.5,13.47,13.48,121200.0,13.49,13.5,13.47,13.48,121200.0
2010-12-29 09:30:00,13.5,13.59,13.5,13.58,42000.0,13.5,13.59,13.5,13.58,42000.0
2010-12-29 09:35:00,13.57,13.58,13.53,13.55,48000.0,13.57,13.58,13.53,13.55,48000.0
2010-12-29 09:40:00,13.56,13.58,13.56,13.58,19200.0,13.56,13.58,13.56,13.58,19200.0
2010-12-29 09:45:00,13.58,13.58,13.56,13.56,70200.0,13.58,13.58,13.56,13.56,70200.0
2010-12-29 09:50:00,13.56,13.58,13.56,13.58,9600.0,13.56,13.58,13.56,13.58,9600.0
2010-12-29 09:55:00,13.57,13.58,13.57,13.57,15600.0,13.57,13.58,13.57,13.57,15600.0
2010-12-29 10:00:00,13.57,13.61,13.57,13.59,81600.0,13.57,13.61,13.57,13.59,81600.0
2010-12-29 10:05:00,13.59,13.63,13.59,13.63,70200.0,13.59,13.63,13.59,13.63,70200.0
2010-12-29 10:10:00,13.63,13.64,13.61,13.63,76200.0,13.63,13.64,13.61,13.63,76200.0
2010-12-29 10:15:00,13.63,13.64,13.63,13.64,92400.0,13.63,13.64,13.63,13.64,92400.0
2010-12-29 10:20:00,13.64,13.66,13.64,13.65,39000.0,13.64,13.66,13.64,13.65,39000.0
2010-12-29 10:25:00,13.65,13.66,13.63,13.66,73200.0,13.65,13.66,13.63,13.66,73200.0
2010-12-29 10:30:00,13.65,13.66,13.65,13.66,24600.0,13.65,13.66,13.65,13.66,24600.0
2010-12-29 10:35:00,13.66,13.68,13.65,13.68,28800.0,13.66,13.68,13.65,13.68,28800.0
2010-12-29 10:40:00,13.67,13.68,13.66,13.67,68400.0,13.67,13.68,13.66,13.67,68400.0
2010-12-29 10:45:00,13.67,13.68,13.66,13.68,43800.0,13.67,13.68,13.66,13.68,43800.0
2010-12-29 10:50:00,13.69,13.69,13.67,13.68,11400.0,13.69,13.69,13.67,13.68,11400.0
2010-12-29 10:55:00,13.67,13.7,13.67,13.69,20400.0,13.67,13.7,13.67,13.69,20400.0
2010-12-29 11:00:00,13.69,13.69,13.67,13.67,7800.0,13.69,13.69,13.67,13.67,7800.0
2010-12-29 11:05:00,13.68,13.69,13.67,13.69,27000.0,13.68,13.69,13.67,13.69,27000.0
2010-12-29 11:10:00,13.69,13.7,13.68,13.69,18600.0,13.69,13.7,13.68,13.69,18600.0
2010-12-29 11:15:00,13.7,13.7,13.69,13.69,6600.0,13.7,13.7,13.69,13.69,6600.0
2010-12-29 11:20:00,13.69,13.69,13.68,13.68,35400.0,13.69,13.69,13.68,13.68,35400.0
2010-12-29 11:25:00,13.68,13.68,13.67,13.67,9600.0,13.68,13.68,13.67,13.67,9600.0
2010-12-29 11:30:00,13.67,13.67,13.66,13.67,13200.0,13.67,13.67,13.66,13.67,13200.0
2010-12-29 11:35:00,13.66,13.68,13.66,13.67,15600.0,13.66,13.68,13.66,13.67,15600.0
2010-12-29 11:40:00,13.66,13.67,13.66,13.67,10800.0,13.66,13.67,13.66,13.67,10800.0
2010-12-29 11:45:00,13.67,13.68,13.66,13.67,6600.0,13.67,13.68,13.66,13.67,6600.0
2010-12-29 11:50:00,13.67,13.68,13.67,13.67,10200.0,13.67,13.68,13.67,13.67,10200.0
2010-12-29 11:55:00,13.67,13.67,13.67,13.67,1200.0,13.67,13.67,13.67,13.67,1200.0
2010-12-29 12:00:00,13.67,13.67,13.66,13.67,28200.0,13.67,13.67,13.66,13.67,28200.0
2010-12-29 12:05:00,13.66,13.66,13.66,13.66,9000.0,13.66,13.66,13.66,13.66,9000.0
2010-12-29 12:10:00,13.66,13.66,13.66,13.66,10200.0,13.66,13.66,13.66,13.66,10200.0
2010-12-29 12:15:00,13.66,13.66,13.66,13.66,6600.0,13.66,13.66,13.66,13.66,6600.0
2010-12-29 12:20:00,13.66,13.66,13.65,13.65,7200.0,13.66,13.66,13.65,13.65,7200.0
2010-12-29 12:25:00,13.65,13.65,13.65,13.65,1800.0,13.65,13.65,13.65,13.65,1800.0
2010-12-29 12:30:00,13.65,13.65,13.65,13.65,13200.0,13.65,13.65,13.65,13.65,13200.0
2010-12-29 12:35:00,13.65,13.65,13.64,13.64,25200.0,13.65,13.65,13.64,13.64,25200.0
2010-12-29 12:40:00,13.64,13.64,13.63,13.63,15600.0,13.64,13.64,13.63,13.63,15600.0
2010-12-29 12:45:00,13.63,13.64,13.63,13.63,3600.0,13.63,13.64,13.63,13.63,3600.0
2010-12-29 12:50:00,13.64,13.64,13.64,13.64,10200.0,13.64,13.64,13.64,13.64,10200.0
2010-12-29 12:55:00,13.63,13.65,13.63,13.63,4200.0,13.63,13.65,13.63,13.63,4200.0
2010-12-29 13:00:00,13.64,13.64,13.63,13.63,66600.0,13.64,13.64,13.63,13.63,66600.0
2010-12-29 13:05:00,13.63,13.63,13.62,13.63,15600.0,13.63,13.63,13.62,13.63,15600.0
2010-12-29 13:10:00,13.63,13.63,13.63,13.63,1800.0,13.63,13.63,13.63,13.63,1800.0
2010-12-29 13:15:00,13.63,13.64,13.63,13.64,5400.0,13.63,13.64,13.63,13.64,5400.0
2010-12-29 13:20:00,13.64,13.64,13.64,13.64,1800.0,13.64,13.64,13.64,13.64,1800.0
2010-12-29 13:25:00,13.64,13.64,13.63,13.63,6600.0,13.64,13.64,13.63,13.63,6600.0
2010-12-29 13:30:00,13.63,13.63,13.63,13.63,4200.0,13.63,13.63,13.63,13.63,4200.0
2010-12-29 13:35:00,13.63,13.63,13.62,13.63,16800.0,13.63,13.63,13.62,13.63,16800.0
2010-12-29 13:40:00,13.62,13.62,13.62,13.62,1800.0,13.62,13.62,13.62,13.62,1800.0
2010-12-29 13:45:00,13.63,13.63,13.63,13.63,3000.0,13.63,13.63,13.63,13.63,3000.0
2010-12-29 13:50:00,13.63,13.63,13.63,13.63,1800.0,13.63,13.63,13.63,13.63,1800.0
2010-12-29 13:55:00,13.63,13.64,13.63,13.64,15600.0,13.63,13.64,13.63,13.64,15600.0
2010-12-29 14:00:00,13.64,13.65,13.64,13.65,6600.0,13.64,13.65,13.64,13.65,6600.0
2010-12-29 14:05:00,13.65,13.65,13.65,13.65,4800.0,13.65,13.65,13.65,13.65,4800.0
2010-12-29 14:10:00,13.65,13.65,13.64,13.64,18000.0,13.65,13.65,13.64,13.64,18000.0
2010-12-29 14:15:00,13.64,13.64,13.64,13.64,10800.0,13.64,13.64,13.64,13.64,10800.0
2010-12-29 14:20:00,13.64,13.64,13.63,13.64,17400.0,13.64,13.64,13.63,13.64,17400.0
2010-12-29 14:25:00,13.64,13.64,13.63,13.63,15000.0,13.64,13.64,13.63,13.63,15000.0
2010-12-29 14:30:00,13.63,13.64,13.63,13.64,14400.0,13.63,13.64,13.63,13.64,14400.0
2010-12-29 14:35:00,13.64,13.64,13.62,13.62,26400.0,13.64,13.64,13.62,13.62,26400.0
2010-12-29 14:40:00,13.62,13.62,13.61,13.61,18600.0,13.62,13.62,13.61,13.61,18600.0
2010-12-29 14:45:00,13.61,13.61,13.6,13.61,19200.0,13.61,13.61,13.6,13.61,19200.0
2010-12-29 14:50:00,13.61,13.61,13.6,13.6,19200.0,13.61,13.61,13.6,13.6,19200.0
2010-12-29 14:55:00,13.6,13.6,13.59,13.6,25800.0,13.6,13.6,13.59,13.6,25800.0
2010-12-29 15:00:00,13.6,13.61,13.6,13.61,9000.0,13.6,13.61,13.6,13.61,9000.0
2010-12-29 15:05:00,13.61,13.62,13.61,13.62,29400.0,13.61,13.62,13.61,13.62,29400.0
2010-12-29 15:10:00,13.62,13.62,13.61,13.62,34800.0,13.62,13.62,13.61,13.62,34800.0
2010-12-29 15:15:00,13.62,13.64,13.62,13.63,35400.0,13.62,13.64,13.62,13.63,35400.0
2010-12-29 15:20:00,13.63,13.65,13.63,13.65,55800.0,13.63,13.65,13.63,13.65,55800.0
2010-12-29 15:25:00,13.65,13.66,13.64,13.66,37200.0,13.65,13.66,13.64,13.66,37200.0
2010-12-29 15:30:00,13.65,13.67,13.65,13.66,72000.0,13.65,13.67,13.65,13.66,72000.0
2010-12-29 15:35:00,13.66,13.67,13.66,13.67,41400.0,13.66,13.67,13.66,13.67,41400.0
2010-12-29 15:40:00,13.67,13.67,13.63,13.64,58200.0,13.67,13.67,13.63,13.64,58200.0
2010-12-29 15:45:00,13.65,13.66,13.63,13.66,53400.0,13.65,13.66,13.63,13.66,53400.0
2010-12-29 15:50:00,13.65,13.66,13.65,13.66,55800.0,13.65,13.66,13.65,13.66,55800.0
2010-12-29 15:55:00,13.66,13.66,13.63,13.64,60000.0,13.66,13.66,13.63,13.64,60000.0
2010-12-30 09:30:00,13.6,13.62,13.58,13.6,45000.0,13.6,13.62,13.58,13.6,45000.0
2010-12-30 09:35:00,13.59,13.62,13.59,13.6,21000.0,13.59,13.62,13.59,13.6,21000.0
2010-12-30 09:40:00,13.6,13.62,13.59,13.61,25200.0,13.6,13.62,13.59,13.61,25200.0
2010-12-30 09:45:00,13.6,13.63,13.58,13.63,36600.0,13.6,13.63,13.58,13.63,36600.0
2010-12-30 09:50:00,13.63,13.65,13.63,13.63,11400.0,13.63,13.65,13.63,13.63,11400.0
2010-12-30 09:55:00,13.63,13.64,13.53,13.53,74400.0,13.63,13.64,13.53,13.53,74400.0
2010-12-30 10:00:00,13.55,13.56,13.4,13.43,418800.0,13.55,13.56,13.4,13.43,418800.0
2010-12-30 10:05:00,13.44,13.58,13.36,13.55,663600.0,13.44,13.58,13.36,13.55,663600.0
2010-12-30 10:10:00,13.56,13.63,13.5,13.55,259800.0,13.56,13.63,13.5,13.55,259800.0
2010-12-30 10:15:00,13.56,13.6,13.56,13.58,34200.0,13.56,13.6,13.56,13.58,34200.0
2010-12-30 10:20:00,13.57,13.58,13.54,13.55,36600.0,13.57,13.58,13.54,13.55,36600.0
2010-12-30 10:25:00,13.55,13.55,13.53,13.54,51600.0,13.55,13.55,13.53,13.54,51600.0
2010-12-30 10:30:00,13.54,13.54,13.52,13.52,42600.0,13.54,13.54,13.52,13.52,42600.0
2010-12-30 10:35:00,13.52,13.58,13.52,13.55,77400.0,13.52,13.58,13.52,13.55,77400.0
2010-12-30 10:40:00,13.55,13.55,13.51,13.53,96600.0,13.55,13.55,13.51,13.53,96600.0
2010-12-30 10:45:00,13.52,13.53,13.5,13.52,90000.0,13.52,13.53,13.5,13.52,90000.0
2010-12-30 10:50:00,13.52,13.54,13.52,13.54,43800.0,13.52,13.54,13.52,13.54,43800.0
2010-12-30 10:55:00,13.54,13.54,13.51,13.51,108000.0,13.54,13.54,13.51,13.51,108000.0
2010-12-30 11:00:00,13.52,13.53,13.51,13.51,34200.0,13.52,13.53,13.51,13.51,34200.0
2010-12-30 11:05:00,13.51,13.53,13.51,13.52,33000.0,13.51,13.53,13.51,13.52,33000.0
2010-12-30 11:10:00,13.51,13.53,13.51,13.52,28800.0,13.51,13.53,13.51,13.52,28800.0
2010-12-30 11:15:00,13.53,13.53,13.5,13.5,17400.0,13.53,13.53,13.5,13.5,17400.0
2010-12-30 11:20:00,13.5,13.52,13.5,13.52,15000.0,13.5,13.52,13.5,13.52,15000.0
2010-12-30 11:25:00,13.52,13.52,13.5,13.5,24000.0,13.52,13.52,13.5,13.5,24000.0
2010-12-30 11:30:00,13.5,13.51,13.49,13.51,39000.0,13.5,13.51,13.49,13.51,39000.0
2010-12-30 11:35:00,13.51,13.52,13.49,13.52,16800.0,13.51,13.52,13.49,13.52,16800.0
2010-12-30 11:40:00,13.53,13.53,13.49,13.5,9600.0,13.53,13.53,13.49,13.5,9600.0
2010-12-30 11:45:00,13.5,13.5,13.48,13.5,38400.0,13.5,13.5,13.48,13.5,38400.0
2010-12-30 11:50:00,13.5,13.51,13.49,13.49,9000.0,13.5,13.51,13.49,13.49,9000.0
2010-12-30 11:55:00,13.49,13.5,13.48,13.49,9000.0,13.49,13.5,13.48,13.49,9000.0
2010-12-30 12:00:00,13.5,13.52,13.5,13.52,10200.0,13.5,13.52,13.5,13.52,10200.0
2010-12-30 12:05:00,13.52,13.55,13.51,13.52,55200.0,13.52,13.55,13.51,13.52,55200.0
2010-12-30 12:10:00,13.53,13.53,13.52,13.52,8400.0,13.53,13.53,13.52,13.52,8400.0
2010-12-30 12:15:00,13.52,13.52,13.52,13.52,5400.0,13.52,13.52,13.52,13.52,5400.0
2010-12-30 12:20:00,13.52,13.55,13.52,13.55,11400.0,13.52,13.55,13.52,13.55,11400.0
2010-12-30 12:25:00,13.54,13.55,13.53,13.53,10800.0,13.54,13.55,13.53,13.53,10800.0
2010-12-30 12:30:00,13.53,13.57,13.53,13.56,22200.0,13.53,13.57,13.53,13.56,22200.0
2010-12-30 12:35:00,13.57,13.59,13.56,13.57,40800.0,13.57,13.59,13.56,13.57,40800.0
2010-12-30 12:40:00,13.56,13.57,13.54,13.55,7800.0,13.56,13.57,13.54,13.55,7800.0
2010-12-30 12:45:00,13.55,13.56,13.55,13.55,3000.0,13.55,13.56,13.55,13.55,3000.0
2010-12-30 12:50:00,13.55,13.55,13.53,13.54,9600.0,13.55,13.55,13.53,13.54,9600.0
2010-12-30 12:55:00,13.53,13.57,13.53,13.55,12000.0,13.53,13.57,13.53,13.55,12000.0
2010-12-30 13:00:00,13.55,13.55,13.54,13.54,15600.0,13.55,13.55,13.54,13.54,15600.0
2010-12-30 13:05:00,13.54,13.54,13.53,13.53,9600.0,13.54,13.54,13.53,13.53,9600.0
2010-12-30 13:10:00,13.53,13.54,13.52,13.52,7200.0,13.53,13.54,13.52,13.52,7200.0
2010-12-30 13:15:00,13.52,13.53,13.52,13.53,9600.0,13.52,13.53,13.52,13.53,9600.0
2010-12-30 13:20:00,13.53,13.53,13.53,13.53,6000.0,13.53,13.53,13.53,13.53,6000.0
2010-12-30 13:25:00,13.52,13.53,13.52,13.53,3000.0,13.52,13.53,13.52,13.53,3000.0
2010-12-30 13:30:00,13.53,13.53,13.52,13.52,11400.0,13.53,13.53,13.52,13.52,11400.0
2010-12-30 13:35:00,13.52,13.52,13.51,13.52,15000.0,13.52,13.52,13.51,13.52,15000.0
2010-12-30 13:40:00,13.52,13.53,13.52,13.53,8400.0,13.52,13.53,13.52,13.53,8400.0
2010-12-30 13:45:00,13.53,13.53,13.53,13.53,6000.0,13.53,13.53,13.53,13.53,6000.0
2010-12-30 13:50:00,13.53,13.53,13.52,13.53,19800.0,13.53,13.53,13.52,13.53,19800.0
2010-12-30 13:55:00,13.53,13.54,13.51,13.52,22800.0,13.53,13.54,13.51,13.52,22800.0
2010-12-30 14:00:00,13.51,13.52,13.51,13.52,10800.0,13.51,13.52,13.51,13.52,10800.0
2010-12-30 14:05:00,13.52,13.52,13.51,13.51,14400.0,13.52,13.52,13.51,13.51,14400.0
2010-12-30 14:10:00,13.51,13.52,13.51,13.52,18000.0,13.51,13.52,13.51,13.52,18000.0
2010-12-30 14:15:00,13.52,13.53,13.52,13.52,16800.0,13.52,13.53,13.52,13.52,16800.0
2010-12-30 14:20:00,13.52,13.52,13.51,13.52,14400.0,13.52,13.52,13.51,13.52,14400.0
2010-12-30 14:25:00,13.51,13.51,13.5,13.51,14400.0,13.51,13.51,13.5,13.51,14400.0
2010-12-30 14:30:00,13.52,13.52,13.51,13.52,20400.0,13.52,13.52,13.51,13.52,20400.0
2010-12-30 14:35:00,13.52,13.53,13.52,13.52,24000.0,13.52,13.53,13.52,13.52,24000.0
2010-12-30 14:40:00,13.52,13.52,13.52,13.52,19200.0,13.52,13.52,13.52,13.52,19200.0
2010-12-30 14:45:00,13.52,13.52,13.51,13.51,21600.0,13.52,13.52,13.51,13.51,21600.0
2010-12-30 14:50:00,13.51,13.51,13.48,13.48,64200.0,13.51,13.51,13.48,13.48,64200.0
2010-12-30 14:55:00,13.48,13.49,13.47,13.47,53400.0,13.48,13.49,13.47,13.47,53400.0
2010-12-30 15:00:00,13.47,13.51,13.47,13.51,57000.0,13.47,13.51,13.47,13.51,57000.0
2010-12-30 15:05:00,13.51,13.54,13.51,13.54,39600.0,13.51,13.54,13.51,13.54,39600.0
2010-12-30 15:10:00,13.54,13.54,13.53,13.53,21600.0,13.54,13.54,13.53,13.53,21600.0
2010-12-30 15:15:00,13.53,13.53,13.48,13.5,101400.0,13.53,13.53,13.48,13.5,101400.0
2010-12-30 15:20:00,13.5,13.5,13.47,13.48,61800.0,13.5,13.5,13.47,13.48,61800.0
2010-12-30 15:25:00,13.48,13.53,13.48,13.5,44400.0,13.48,13.53,13.48,13.5,44400.0
2010-12-30 15:30:00,13.5,13.5,13.49,13.49,42600.0,13.5,13.5,13.49,13.49,42600.0
2010-12-30 15:35:00,13.49,13.51,13.48,13.51,24600.0,13.49,13.51,13.48,13.51,24600.0
2010-12-30 15:40:00,13.5,13.5,13.48,13.48,40800.0,13.5,13.5,13.48,13.48,40800.0
2010-12-30 15:45:00,13.48,13.48,13.45,13.47,165000.0,13.48,13.48,13.45,13.47,165000.0
2010-12-30 15:50:00,13.47,13.51,13.47,13.5,115800.0,13.47,13.51,13.47,13.5,115800.0
2010-12-30 15:55:00,13.49,13.49,13.48,13.49,142200.0,13.49,13.49,13.48,13.49,142200.0
2010-12-31 09:30:00,13.5,13.54,13.46,13.49,39000.0,13.5,13.54,13.46,13.49,39000.0
2010-12-31 09:35:00,13.49,13.52,13.48,13.51,10800.0,13.49,13.52,13.48,13.51,10800.0
2010-12-31 09:40:00,13.53,13.54,13.51,13.53,19200.0,13.53,13.54,13.51,13.53,19200.0
2010-12-31 09:45:00,13.52,13.52,13.48,13.49,15000.0,13.52,13.52,13.48,13.49,15000.0
2010-12-31 09:50:00,13.49,13.5,13.48,13.49,22200.0,13.49,13.5,13.48,13.49,22200.0
2010-12-31 09:55:00,13.49,13.51,13.44,13.51,74400.0,13.49,13.51,13.44,13.51,74400.0
2010-12-31 10:00:00,13.51,13.52,13.51,13.51,28800.0,13.51,13.52,13.51,13.51,28800.0
2010-12-31 10:05:00,13.52,13.53,13.52,13.53,9600.0,13.52,13.53,13.52,13.53,9600.0
2010-12-31 10:10:00,13.52,13.54,13.52,13.53,8400.0,13.52,13.54,13.52,13.53,8400.0
2010-12-31 10:15:00,13.54,13.55,13.53,13.54,23400.0,13.54,13.55,13.53,13.54,23400.0
2010-12-31 10:20:00,13.54,13.54,13.53,13.53,7800.0,13.54,13.54,13.53,13.53,7800.0
2010-12-31 10:25:00,13.53,13.54,13.53,13.54,15000.0,13.53,13.54,13.53,13.54,15000.0
2010-12-31 10:30:00,13.54,13.54,13.52,13.52,28800.0,13.54,13.54,13.52,13.52,28800.0
2010-12-31 10:35:00,13.52,13.52,13.51,13.51,10800.0,13.52,13.52,13.51,13.51,10800.0
2010-12-31 10:40:00,13.52,13.53,13.52,13.53,20400.0,13.52,13.53,13.52,13.53,20400.0
2010-12-31 10:45:00,13.53,13.54,13.53,13.54,3600.0,13.53,13.54,13.53,13.54,3600.0
2010-12-31 10:50:00,13.54,13.54,13.54,13.54,8400.0,13.54,13.54,13.54,13.54,8400.0
2010-12-31 10:55:00,13.54,13.55,13.54,13.55,10800.0,13.54,13.55,13.54,13.55,10800.0
2010-12-31 11:00:00,13.56,13.56,13.55,13.55,27000.0,13.56,13.56,13.55,13.55,27000.0
2010-12-31 11:05:00,13.55,13.55,13.54,13.54,18600.0,13.55,13.55,13.54,13.54,18600.0
2010-12-31 11:10:00,13.54,13.54,13.53,13.53,17400.0,13.54,13.54,13.53,13.53,17400.0
2010-12-31 11:15:00,13.53,13.54,13.53,13.53,19800.0,13.53,13.54,13.53,13.53,19800.0
2010-12-31 11:20:00,13.54,13.57,13.53,13.57,21000.0,13.54,13.57,13.53,13.57,21000.0
2010-12-31 11:25:00,13.57,13.57,13.56,13.57,22800.0,13.57,13.57,13.56,13.57,22800.0
2010-12-31 11:30:00,13.56,13.58,13.56,13.58,27600.0,13.56,13.58,13.56,13.58,27600.0
2010-12-31 11:35:00,13.58,13.59,13.58,13.59,19200.0,13.58,13.59,13.58,13.59,19200.0
2010-12-31 11:40:00,13.59,13.59,13.58,13.58,13200.0,13.59,13.59,13.58,13.58,13200.0
2010-12-31 11:45:00,13.58,13.61,13.58,13.6,30600.0,13.58,13.61,13.58,13.6,30600.0
2010-12-31 11:50:00,13.6,13.6,13.59,13.6,33000.0,13.6,13.6,13.59,13.6,33000.0
2010-12-31 11:55:00,13.59,13.6,13.59,13.59,12000.0,13.59,13.6,13.59,13.59,12000.0
2010-12-31 12:00:00,13.59,13.59,13.58,13.58,8400.0,13.59,13.59,13.58,13.58,8400.0
2010-12-31 12:05:00,13.59,13.59,13.59,13.59,9600.0,13.59,13.59,13.59,13.59,9600.0
2010-12-31 12:10:00,13.59,13.6,13.59,13.6,7800.0,13.59,13.6,13.59,13.6,7800.0
2010-12-31 12:15:00,13.6,13.6,13.59,13.6,25800.0,13.6,13.6,13.59,13.6,25800.0
2010-12-31 12:20:00,13.6,13.6,13.56,13.57,21000.0,13.6,13.6,13.56,13.57,21000.0
2010-12-31 12:25:00,13.57,13.57,13.56,13.56,11400.0,13.57,13.57,13.56,13.56,11400.0
2010-12-31 12:30:00,13.57,13.57,13.56,13.56,9600.0,13.57,13.57,13.56,13.56,9600.0
2010-12-31 12:35:00,13.56,13.56,13.56,13.56,9000.0,13.56,13.56,13.56,13.56,9000.0
2010-12-31 12:40:00,13.56,13.58,13.55,13.57,27600.0,13.56,13.58,13.55,13.57,27600.0
2010-12-31 12:45:00,13.57,13.57,13.57,13.57,5400.0,13.57,13.57,13.57,13.57,5400.0
2010-12-31 12:50:00,13.57,13.57,13.57,13.57,25800.0,13.57,13.57,13.57,13.57,25800.0
2010-12-31 12:55:00,13.57,13.57,13.57,13.57,6600.0,13.57,13.57,13.57,13.57,6600.0
2010-12-31 13:00:00,13.57,13.57,13.56,13.57,6600.0,13.57,13.57,13.56,13.57,6600.0
2010-12-31 13:05:00,13.56,13.57,13.56,13.57,9600.0,13.56,13.57,13.56,13.57,9600.0
2010-12-31 13:10:00,13.57,13.57,13.56,13.57,21000.0,13.57,13.57,13.56,13.57,21000.0
2010-12-31 13:15:00,13.57,13.57,13.56,13.57,6600.0,13.57,13.57,13.56,13.57,6600.0
2010-12-31 13:20:00,13.57,13.57,13.56,13.56,11400.0,13.57,13.57,13.56,13.56,11400.0
2010-12-31 13:25:00,13.56,13.57,13.56,13.57,9600.0,13.56,13.57,13.56,13.57,9600.0
2010-12-31 13:30:00,13.57,13.57,13.56,13.56,15600.0,13.57,13.57,13.56,13.56,15600.0
2010-12-31 13:35:00,13.56,13.57,13.56,13.57,3600.0,13.56,13.57,13.56,13.57,3600.0
2010-12-31 13:40:00,13.56,13.56,13.56,13.56,28200.0,13.56,13.56,13.56,13.56,28200.0
2010-12-31 13:45:00,13.56,13.57,13.56,13.57,3000.0,13.56,13.57,13.56,13.57,3000.0
2010-12-31 13:50:00,13.56,13.56,13.56,13.56,25200.0,13.56,13.56,13.56,13.56,25200.0
2010-12-31 13:55:00,13.56,13.56,13.56,13.56,6600.0,13.56,13.56,13.56,13.56,6600.0
2010-12-31 14:00:00,13.56,13.56,13.56,13.56,25200.0,13.56,13.56,13.56,13.56,25200.0
2010-12-31 14:05:00,13.56,13.56,13.56,13.56,6600.0,13.56,13.56,13.56,13.56,6600.0
2010-12-31 14:10:00,13.56,13.56,13.56,13.56,6600.0,13.56,13.56,13.56,13.56,6600.0
2010-12-31 14:15:00,13.56,13.56,13.56,13.56,12000.0,13.56,13.56,13.56,13.56,12000.0
2010-12-31 14:20:00,13.56,13.56,13.54,13.54,52800.0,13.56,13.56,13.54,13.54,52800.0
2010-12-31 14:25:00,13.54,13.54,13.53,13.53,9600.0,13.54,13.54,13.53,13.53,9600.0
2010-12-31 14:30:00,13.53,13.55,13.53,13.54,16200.0,13.53,13.55,13.53,13.54,16200.0
2010-12-31 14:35:00,13.54,13.55,13.54,13.55,16200.0,13.54,13.55,13.54,13.55,16200.0
2010-12-31 14:40:00,13.55,13.55,13.54,13.55,7800.0,13.55,13.55,13.54,13.55,7800.0
2010-12-31 14:45:00,13.55,13.55,13.54,13.54,19800.0,13.55,13.55,13.54,13.54,19800.0
2010-12-31 14:50:00,13.55,13.55,13.54,13.55,8400.0,13.55,13.55,13.54,13.55,8400.0
2010-12-31 14:55:00,13.54,13.54,13.54,13.54,15000.0,13.54,13.54,13.54,13.54,15000.0
2010-12-31 15:00:00,13.54,13.55,13.54,13.55,11400.0,13.54,13.55,13.54,13.55,11400.0
2010-12-31 15:05:00,13.55,13.55,13.54,13.54,12600.0,13.55,13.55,13.54,13.54,12600.0
2010-12-31 15:10:00,13.55,13.55,13.55,13.55,17400.0,13.55,13.55,13.55,13.55,17400.0
2010-12-31 15:15:00,13.55,13.56,13.55,13.55,12000.0,13.55,13.56,13.55,13.55,12000.0
2010-12-31 15:20:00,13.56,13.56,13.55,13.56,17400.0,13.56,13.56,13.55,13.56,17400.0
2010-12-31 15:25:00,13.56,13.56,13.56,13.56,19200.0,13.56,13.56,13.56,13.56,19200.0
2010-12-31 15:30:00,13.56,13.56,13.55,13.55,40800.0,13.56,13.56,13.55,13.55,40800.0
2010-12-31 15:35:00,13.55,13.55,13.54,13.54,32400.0,13.55,13.55,13.54,13.54,32400.0
2010-12-31 15:40:00,13.54,13.55,13.53,13.53,46800.0,13.54,13.55,13.53,13.53,46800.0
2010-12-31 15:45:00,13.53,13.53,13.48,13.48,56400.0,13.53,13.53,13.48,13.48,56400.0
2010-12-31 15:50:00,13.48,13.49,13.47,13.49,40800.0,13.48,13.49,13.47,13.49,40800.0
2010-12-31 15:55:00,13.49,13.49,13.46,13.47,124200.0,13.49,13.49,13.46,13.47,124200.0
2011-01-03 09:30:00,13.59,13.65,13.55,13.58,61200.0,13.59,13.65,13.55,13.58,61200.0
2011-01-03 09:35:00,13.58,13.59,13.53,13.53,55200.0,13.58,13.59,13.53,13.53,55200.0
2011-01-03 09:40:00,13.52,13.54,13.48,13.5,63000.0,13.52,13.54,13.48,13.5,63000.0
2011-01-03 09:45:00,13.5,13.52,13.48,13.51,45600.0,13.5,13.52,13.48,13.51,45600.0
2011-01-03 09:50:00,13.51,13.52,13.49,13.52,31200.0,13.51,13.52,13.49,13.52,31200.0
2011-01-03 09:55:00,13.52,13.53,13.44,13.45,78600.0,13.52,13.53,13.44,13.45,78600.0
2011-01-03 10:00:00,13.46,13.47,13.41,13.43,79200.0,13.46,13.47,13.41,13.43,79200.0
2011-01-03 10:05:00,13.44,13.46,13.41,13.45,55200.0,13.44,13.46,13.41,13.45,55200.0
2011-01-03 10:10:00,13.45,13.46,13.37,13.39,92400.0,13.45,13.46,13.37,13.39,92400.0
2011-01-03 10:15:00,13.4,13.43,13.38,13.42,42600.0,13.4,13.43,13.38,13.42,42600.0
2011-01-03 10:20:00,13.42,13.43,13.41,13.42,45000.0,13.42,13.43,13.41,13.42,45000.0
2011-01-03 10:25:00,13.44,13.44,13.42,13.44,25800.0,13.44,13.44,13.42,13.44,25800.0
2011-01-03 10:30:00,13.45,13.5,13.44,13.5,36600.0,13.45,13.5,13.44,13.5,36600.0
2011-01-03 10:35:00,13.5,13.52,13.47,13.49,47400.0,13.5,13.52,13.47,13.49,47400.0
2011-01-03 10:40:00,13.5,13.53,13.5,13.53,31800.0,13.5,13.53,13.5,13.53,31800.0
2011-01-03 10:45:00,13.54,13.55,13.47,13.49,81000.0,13.54,13.55,13.47,13.49,81000.0
2011-01-03 10:50:00,13.49,13.52,13.48,13.48,58800.0,13.49,13.52,13.48,13.48,58800.0
2011-01-03 10:55:00,13.48,13.5,13.48,13.5,23400.0,13.48,13.5,13.48,13.5,23400.0
2011-01-03 11:00:00,13.5,13.5,13.49,13.49,13800.0,13.5,13.5,13.49,13.49,13800.0
2011-01-03 11:05:00,13.49,13.49,13.46,13.46,28200.0,13.49,13.49,13.46,13.46,28200.0
2011-01-03 11:10:00,13.45,13.46,13.43,13.44,30600.0,13.45,13.46,13.43,13.44,30600.0
2011-01-03 11:15:00,13.45,13.46,13.43,13.44,48000.0,13.45,13.46,13.43,13.44,48000.0
2011-01-03 11:20:00,13.43,13.46,13.41,13.44,33600.0,13.43,13.46,13.41,13.44,33600.0
2011-01-03 11:25:00,13.43,13.43,13.41,13.43,42000.0,13.43,13.43,13.41,13.43,42000.0
2011-01-03 11:30:00,13.43,13.43,13.41,13.42,28800.0,13.43,13.43,13.41,13.42,28800.0
2011-01-03 11:35:00,13.41,13.44,13.41,13.44,43800.0,13.41,13.44,13.41,13.44,43800.0
2011-01-03 11:40:00,13.44,13.44,13.4,13.44,68400.0,13.44,13.44,13.4,13.44,68400.0
2011-01-03 11:45:00,13.43,13.44,13.41,13.41,30000.0,13.43,13.44,13.41,13.41,30000.0
2011-01-03 11:50:00,13.42,13.46,13.42,13.46,32400.0,13.42,13.46,13.42,13.46,32400.0
2011-01-03 11:55:00,13.46,13.47,13.43,13.44,44400.0,13.46,13.47,13.43,13.44,44400.0
2011-01-03 12:00:00,13.43,13.47,13.43,13.47,43800.0,13.43,13.47,13.43,13.47,43800.0
2011-01-03 12:05:00,13.47,13.47,13.44,13.45,39600.0,13.47,13.47,13.44,13.45,39600.0
2011-01-03 12:10:00,13.46,13.47,13.46,13.46,35400.0,13.46,13.47,13.46,13.46,35400.0
2011-01-03 12:15:00,13.45,13.47,13.44,13.44,198600.0,13.45,13.47,13.44,13.44,198600.0
2011-01-03 12:20:00,13.44,13.45,13.44,13.44,22200.0,13.44,13.45,13.44,13.44,22200.0
2011-01-03 12:25:00,13.45,13.45,13.43,13.44,23400.0,13.45,13.45,13.43,13.44,23400.0
2011-01-03 12:30:00,13.44,13.44,13.42,13.44,39600.0,13.44,13.44,13.42,13.44,39600.0
2011-01-03 12:35:00,13.44,13.44,13.38,13.4,54600.0,13.44,13.44,13.38,13.4,54600.0
2011-01-03 12:40:00,13.41,13.41,13.39,13.41,22200.0,13.41,13.41,13.39,13.41,22200.0
2011-01-03 12:45:00,13.41,13.41,13.38,13.38,21600.0,13.41,13.41,13.38,13.38,21600.0
2011-01-03 12:50:00,13.38,13.39,13.37,13.37,38400.0,13.38,13.39,13.37,13.37,38400.0
2011-01-03 12:55:00,13.38,13.39,13.36,13.37,25200.0,13.38,13.39,13.36,13.37,25200.0
2011-01-03 13:00:00,13.37,13.43,13.37,13.43,30600.0,13.37,13.43,13.37,13.43,30600.0
2011-01-03 13:05:00,13.43,13.45,13.43,13.44,52800.0,13.43,13.45,13.43,13.44,52800.0
2011-01-03 13:10:00,13.45,13.47,13.45,13.45,35400.0,13.45,13.47,13.45,13.45,35400.0
2011-01-03 13:15:00,13.45,13.46,13.42,13.43,28200.0,13.45,13.46,13.42,13.43,28200.0
2011-01-03 13:20:00,13.43,13.44,13.41,13.44,20400.0,13.43,13.44,13.41,13.44,20400.0
2011-01-03 13:25:00,13.45,13.45,13.43,13.43,37800.0,13.45,13.45,13.43,13.43,37800.0
2011-01-03 13:30:00,13.42,13.44,13.42,13.44,13200.0,13.42,13.44,13.42,13.44,13200.0
2011-01-03 13:35:00,13.44,13.44,13.41,13.41,30000.0,13.44,13.44,13.41,13.41,30000.0
2011-01-03 13:40:00,13.41,13.44,13.41,13.43,12600.0,13.41,13.44,13.41,13.43,12600.0
2011-01-03 13:45:00,13.43,13.45,13.43,13.45,29400.0,13.43,13.45,13.43,13.45,29400.0
2011-01-03 13:50:00,13.45,13.45,13.42,13.42,29400.0,13.45,13.45,13.42,13.42,29400.0
2011-01-03 13:55:00,13.43,13.45,13.42,13.45,48600.0,13.43,13.45,13.42,13.45,48600.0
2011-01-03 14:00:00,13.45,13.46,13.42,13.42,73800.0,13.45,13.46,13.42,13.42,73800.0
2011-01-03 14:05:00,13.42,13.42,13.41,13.41,30600.0,13.42,13.42,13.41,13.41,30600.0
2011-01-03 14:10:00,13.41,13.41,13.38,13.38,74400.0,13.41,13.41,13.38,13.38,74400.0
2011-01-03 14:15:00,13.38,13.39,13.36,13.37,44400.0,13.38,13.39,13.36,13.37,44400.0
2011-01-03 14:20:00,13.37,13.38,13.33,13.34,90000.0,13.37,13.38,13.33,13.34,90000.0
2011-01-03 14:25:00,13.34,13.35,13.29,13.33,85800.0,13.34,13.35,13.29,13.33,85800.0
2011-01-03 14:30:00,13.32,13.34,13.32,13.33,103800.0,13.32,13.34,13.32,13.33,103800.0
2011-01-03 14:35:00,13.32,13.34,13.31,13.33,70800.0,13.32,13.34,13.31,13.33,70800.0
2011-01-03 14:40:00,13.33,13.33,13.28,13.3,105600.0,13.33,13.33,13.28,13.3,105600.0
2011-01-03 14:45:00,13.3,13.31,13.29,13.3,106200.0,13.3,13.31,13.29,13.3,106200.0
2011-01-03 14:50:00,13.3,13.3,13.26,13.27,109200.0,13.3,13.3,13.26,13.27,109200.0
2011-01-03 14:55:00,13.27,13.28,13.23,13.25,132000.0,13.27,13.28,13.23,13.25,132000.0
2011-01-03 15:00:00,13.25,13.29,13.25,13.28,142200.0,13.25,13.29,13.25,13.28,142200.0
2011-01-03 15:05:00,13.28,13.28,13.24,13.26,157800.0,13.28,13.28,13.24,13.26,157800.0
2011-01-03 15:10:00,13.26,13.27,13.24,13.26,107400.0,13.26,13.27,13.24,13.26,107400.0
2011-01-03 15:15:00,13.26,13.26,13.23,13.24,162600.0,13.26,13.26,13.23,13.24,162600.0
2011-01-03 15:20:00,13.24,13.24,13.2,13.21,172200.0,13.24,13.24,13.2,13.21,172200.0
2011-01-03 15:25:00,13.21,13.21,13.18,13.19,220800.0,13.21,13.21,13.18,13.19,220800.0
2011-01-03 15:30:00,13.19,13.22,13.19,13.22,217200.0,13.19,13.22,13.19,13.22,217200.0
2011-01-03 15:35:00,13.22,13.24,13.22,13.23,188400.0,13.22,13.24,13.22,13.23,188400.0
2011-01-03 15:40:00,13.23,13.23,13.2,13.22,198600.0,13.23,13.23,13.2,13.22,198600.0
2011-01-03 15:45:00,13.22,13.23,13.21,13.22,245400.0,13.22,13.23,13.21,13.22,245400.0
2011-01-03 15:50:00,13.22,13.22,13.19,13.21,213600.0,13.22,13.22,13.19,13.21,213600.0
2011-01-03 15:55:00,13.21,13.21,13.17,13.21,359400.0,13.21,13.21,13.17,13.21,359400.0
2011-01-04 09:30:00,13.23,13.34,13.23,13.31,91200.0,13.23,13.34,13.23,13.31,91200.0
2011-01-04 09:35:00,13.31,13.31,13.26,13.28,46800.0,13.31,13.31,13.26,13.28,46800.0
2011-01-04 09:40:00,13.28,13.28,13.24,13.24,57600.0,13.28,13.28,13.24,13.24,57600.0
2011-01-04 09:45:00,13.25,13.26,13.21,13.22,40200.0,13.25,13.26,13.21,13.22,40200.0
2011-01-04 09:50:00,13.22,13.24,13.21,13.21,49200.0,13.22,13.24,13.21,13.21,49200.0
2011-01-04 09:55:00,13.21,13.26,13.21,13.21,57000.0,13.21,13.26,13.21,13.21,57000.0
2011-01-04 10:00:00,13.21,13.23,13.21,13.23,73200.0,13.21,13.23,13.21,13.23,73200.0
2011-01-04 10:05:00,13.23,13.25,13.22,13.24,44400.0,13.23,13.25,13.22,13.24,44400.0
2011-01-04 10:10:00,13.25,13.27,13.24,13.27,36600.0,13.25,13.27,13.24,13.27,36600.0
2011-01-04 10:15:00,13.28,13.28,13.25,13.26,37800.0,13.28,13.28,13.25,13.26,37800.0
2011-01-04 10:20:00,13.27,13.3,13.27,13.3,25800.0,13.27,13.3,13.27,13.3,25800.0
2011-01-04 10:25:00,13.3,13.3,13.27,13.27,28200.0,13.3,13.3,13.27,13.27,28200.0
2011-01-04 10:30:00,13.27,13.29,13.27,13.29,12000.0,13.27,13.29,13.27,13.29,12000.0
2011-01-04 10:35:00,13.29,13.29,13.27,13.27,35400.0,13.29,13.29,13.27,13.27,35400.0
2011-01-04 10:40:00,13.27,13.29,13.27,13.29,31200.0,13.27,13.29,13.27,13.29,31200.0
2011-01-04 10:45:00,13.3,13.3,13.28,13.28,36000.0,13.3,13.3,13.28,13.28,36000.0
2011-01-04 10:50:00,13.28,13.29,13.26,13.27,38400.0,13.28,13.29,13.26,13.27,38400.0
2011-01-04 10:55:00,13.27,13.28,13.26,13.28,46800.0,13.27,13.28,13.26,13.28,46800.0
2011-01-04 11:00:00,13.28,13.3,13.28,13.3,22200.0,13.28,13.3,13.28,13.3,22200.0
2011-01-04 11:05:00,13.3,13.3,13.26,13.26,36000.0,13.3,13.3,13.26,13.26,36000.0
2011-01-04 11:10:00,13.25,13.27,13.25,13.27,45600.0,13.25,13.27,13.25,13.27,45600.0
2011-01-04 11:15:00,13.27,13.27,13.26,13.27,19200.0,13.27,13.27,13.26,13.27,19200.0
2011-01-04 11:20:00,13.27,13.29,13.26,13.28,24000.0,13.27,13.29,13.26,13.28,24000.0
2011-01-04 11:25:00,13.28,13.29,13.26,13.27,21600.0,13.28,13.29,13.26,13.27,21600.0
2011-01-04 11:30:00,13.26,13.28,13.26,13.26,24000.0,13.26,13.28,13.26,13.26,24000.0
2011-01-04 11:35:00,13.27,13.28,13.26,13.28,18000.0,13.27,13.28,13.26,13.28,18000.0
2011-01-04 11:40:00,13.28,13.28,13.27,13.27,15600.0,13.28,13.28,13.27,13.27,15600.0
2011-01-04 11:45:00,13.27,13.27,13.26,13.27,27000.0,13.27,13.27,13.26,13.27,27000.0
2011-01-04 11:50:00,13.27,13.27,13.26,13.27,21600.0,13.27,13.27,13.26,13.27,21600.0
2011-01-04 11:55:00,13.27,13.28,13.26,13.26,54600.0,13.27,13.28,13.26,13.26,54600.0
2011-01-04 12:00:00,13.26,13.28,13.26,13.27,21600.0,13.26,13.28,13.26,13.27,21600.0
2011-01-04 12:05:00,13.27,13.27,13.24,13.24,63600.0,13.27,13.27,13.24,13.24,63600.0
2011-01-04 12:10:00,13.24,13.25,13.23,13.24,32400.0,13.24,13.25,13.23,13.24,32400.0
2011-01-04 12:15:00,13.25,13.27,13.25,13.27,28800.0,13.25,13.27,13.25,13.27,28800.0
2011-01-04 12:20:00,13.27,13.28,13.26,13.27,18600.0,13.27,13.28,13.26,13.27,18600.0
2011-01-04 12:25:00,13.27,13.28,13.26,13.28,18600.0,13.27,13.28,13.26,13.28,18600.0
2011-01-04 12:30:00,13.27,13.28,13.27,13.27,67200.0,13.27,13.28,13.27,13.27,67200.0
2011-01-04 12:35:00,13.27,13.28,13.26,13.26,43800.0,13.27,13.28,13.26,13.26,43800.0
2011-01-04 12:40:00,13.26,13.27,13.25,13.27,18600.0,13.26,13.27,13.25,13.27,18600.0
2011-01-04 12:45:00,13.27,13.27,13.26,13.26,21600.0,13.27,13.27,13.26,13.26,21600.0
2011-01-04 12:50:00,13.26,13.26,13.24,13.24,34800.0,13.26,13.26,13.24,13.24,34800.0
2011-01-04 12:55:00,13.24,13.25,13.24,13.25,15600.0,13.24,13.25,13.24,13.25,15600.0
2011-01-04 13:00:00,13.25,13.25,13.24,13.24,84000.0,13.25,13.25,13.24,13.24,84000.0
2011-01-04 13:05:00,13.24,13.24,13.21,13.21,18600.0,13.24,13.24,13.21,13.21,18600.0
2011-01-04 13:10:00,13.22,13.23,13.22,13.22,32400.0,13.22,13.23,13.22,13.22,32400.0
2011-01-04 13:15:00,13.22,13.24,13.22,13.23,40800.0,13.22,13.24,13.22,13.23,40800.0
2011-01-04 13:20:00,13.23,13.24,13.21,13.22,51000.0,13.23,13.24,13.21,13.22,51000.0
2011-01-04 13:25:00,13.22,13.22,13.21,13.22,10200.0,13.22,13.22,13.21,13.22,10200.0
2011-01-04 13:30:00,13.22,13.22,13.19,13.19,57000.0,13.22,13.22,13.19,13.19,57000.0
2011-01-04 13:35:00,13.18,13.19,13.15,13.16,111600.0,13.18,13.19,13.15,13.16,111600.0
2011-01-04 13:40:00,13.16,13.16,13.15,13.16,44400.0,13.16,13.16,13.15,13.16,44400.0
2011-01-04 13:45:00,13.16,13.18,13.16,13.18,21600.0,13.16,13.18,13.16,13.18,21600.0
2011-01-04 13:50:00,13.19,13.2,13.17,13.17,36000.0,13.19,13.2,13.17,13.17,36000.0
2011-01-04 13:55:00,13.17,13.19,13.16,13.16,26400.0,13.17,13.19,13.16,13.16,26400.0
2011-01-04 14:00:00,13.17,13.19,13.16,13.19,39000.0,13.17,13.19,13.16,13.19,39000.0
2011-01-04 14:05:00,13.19,13.21,13.19,13.2,39600.0,13.19,13.21,13.19,13.2,39600.0
2011-01-04 14:10:00,13.2,13.22,13.2,13.22,27600.0,13.2,13.22,13.2,13.22,27600.0
2011-01-04 14:15:00,13.22,13.24,13.22,13.24,28200.0,13.22,13.24,13.22,13.24,28200.0
2011-01-04 14:20:00,13.24,13.25,13.24,13.25,45000.0,13.24,13.25,13.24,13.25,45000.0
2011-01-04 14:25:00,13.24,13.26,13.24,13.25,22800.0,13.24,13.26,13.24,13.25,22800.0
2011-01-04 14:30:00,13.26,13.26,13.24,13.26,31800.0,13.26,13.26,13.24,13.26,31800.0
2011-01-04 14:35:00,13.26,13.27,13.25,13.27,42000.0,13.26,13.27,13.25,13.27,42000.0
2011-01-04 14:40:00,13.27,13.29,13.27,13.28,37200.0,13.27,13.29,13.27,13.28,37200.0
2011-01-04 14:45:00,13.28,13.28,13.26,13.27,35400.0,13.28,13.28,13.26,13.27,35400.0
2011-01-04 14:50:00,13.27,13.28,13.27,13.27,35400.0,13.27,13.28,13.27,13.27,35400.0
2011-01-04 14:55:00,13.27,13.27,13.25,13.26,45000.0,13.27,13.27,13.25,13.26,45000.0
2011-01-04 15:00:00,13.26,13.27,13.26,13.27,39600.0,13.26,13.27,13.26,13.27,39600.0
2011-01-04 15:05:00,13.27,13.27,13.26,13.27,47400.0,13.27,13.27,13.26,13.27,47400.0
2011-01-04 15:10:00,13.28,13.28,13.27,13.27,42000.0,13.28,13.28,13.27,13.27,42000.0
2011-01-04 15:15:00,13.27,13.27,13.26,13.27,45600.0,13.27,13.27,13.26,13.27,45600.0
2011-01-04 15:20:00,13.27,13.27,13.25,13.26,54000.0,13.27,13.27,13.25,13.26,54000.0
2011-01-04 15:25:00,13.26,13.26,13.25,13.25,27000.0,13.26,13.26,13.25,13.25,27000.0
2011-01-04 15:30:00,13.24,13.24,13.22,13.22,47400.0,13.24,13.24,13.22,13.22,47400.0
2011-01-04 15:35:00,13.22,13.23,13.21,13.23,49200.0,13.22,13.23,13.21,13.23,49200.0
2011-01-04 15:40:00,13.23,13.24,13.22,13.24,35400.0,13.23,13.24,13.22,13.24,35400.0
2011-01-04 15:45:00,13.24,13.28,13.24,13.28,142800.0,13.24,13.28,13.24,13.28,142800.0
2011-01-04 15:50:00,13.28,13.34,13.28,13.33,247800.0,13.28,13.34,13.28,13.33,247800.0
2011-01-04 15:55:00,13.33,13.39,13.33,13.37,469200.0,13.33,13.39,13.33,13.37,469200.0
2011-01-05 09:30:00,13.31,13.33,13.26,13.32,72600.0,13.31,13.33,13.26,13.32,72600.0
2011-01-05 09:35:00,13.3,13.4,13.3,13.32,87600.0,13.3,13.4,13.3,13.32,87600.0
2011-01-05 09:40:00,13.3,13.3,13.28,13.28,46800.0,13.3,13.3,13.28,13.28,46800.0
2011-01-05 09:45:00,13.28,13.28,13.22,13.22,79800.0,13.28,13.28,13.22,13.22,79800.0
2011-01-05 09:50:00,13.22,13.25,13.21,13.24,80400.0,13.22,13.25,13.21,13.24,80400.0
2011-01-05 09:55:00,13.25,13.33,13.25,13.32,49800.0,13.25,13.33,13.25,13.32,49800.0
2011-01-05 10:00:00,13.33,13.33,13.27,13.31,81000.0,13.33,13.33,13.27,13.31,81000.0
2011-01-05 10:05:00,13.32,13.33,13.3,13.32,48600.0,13.32,13.33,13.3,13.32,48600.0
2011-01-05 10:10:00,13.32,13.35,13.3,13.3,149400.0,13.32,13.35,13.3,13.3,149400.0
2011-01-05 10:15:00,13.3,13.34,13.3,13.34,79800.0,13.3,13.34,13.3,13.34,79800.0
2011-01-05 10:20:00,13.35,13.35,13.32,13.33,53400.0,13.35,13.35,13.32,13.33,53400.0
2011-01-05 10:25:00,13.34,13.34,13.31,13.31,41400.0,13.34,13.34,13.31,13.31,41400.0
2011-01-05 10:30:00,13.31,13.32,13.29,13.29,25800.0,13.31,13.32,13.29,13.29,25800.0
2011-01-05 10:35:00,13.29,13.31,13.27,13.27,39000.0,13.29,13.31,13.27,13.27,39000.0
2011-01-05 10:40:00,13.27,13.28,13.25,13.26,62400.0,13.27,13.28,13.25,13.26,62400.0
2011-01-05 10:45:00,13.25,13.28,13.25,13.27,31200.0,13.25,13.28,13.25,13.27,31200.0
2011-01-05 10:50:00,13.28,13.29,13.27,13.28,22800.0,13.28,13.29,13.27,13.28,22800.0
2011-01-05 10:55:00,13.27,13.28,13.24,13.24,49200.0,13.27,13.28,13.24,13.24,49200.0
2011-01-05 11:00:00,13.24,13.24,13.21,13.21,55200.0,13.24,13.24,13.21,13.21,55200.0
2011-01-05 11:05:00,13.21,13.21,13.18,13.19,76800.0,13.21,13.21,13.18,13.19,76800.0
2011-01-05 11:10:00,13.19,13.19,13.17,13.17,13800.0,13.19,13.19,13.17,13.17,13800.0
2011-01-05 11:15:00,13.17,13.2,13.17,13.19,24000.0,13.17,13.2,13.17,13.19,24000.0
2011-01-05 11:20:00,13.19,13.2,13.18,13.19,51600.0,13.19,13.2,13.18,13.19,51600.0
2011-01-05 11:25:00,13.19,13.2,13.17,13.17,40800.0,13.19,13.2,13.17,13.17,40800.0
2011-01-05 11:30:00,13.18,13.2,13.17,13.19,36000.0,13.18,13.2,13.17,13.19,36000.0
2011-01-05 11:35:00,13.18,13.2,13.17,13.18,54600.0,13.18,13.2,13.17,13.18,54600.0
2011-01-05 11:40:00,13.18,13.19,13.13,13.15,54000.0,13.18,13.19,13.13,13.15,54000.0
2011-01-05 11:45:00,13.15,13.18,13.14,13.18,32400.0,13.15,13.18,13.14,13.18,32400.0
2011-01-05 11:50:00,13.18,13.19,13.16,13.17,79800.0,13.18,13.19,13.16,13.17,79800.0
2011-01-05 11:55:00,13.17,13.17,13.14,13.16,73800.0,13.17,13.17,13.14,13.16,73800.0
2011-01-05 12:00:00,13.16,13.19,13.16,13.19,26400.0,13.16,13.19,13.16,13.19,26400.0
2011-01-05 12:05:00,13.19,13.19,13.17,13.17,25200.0,13.19,13.19,13.17,13.17,25200.0
2011-01-05 12:10:00,13.17,13.18,13.17,13.17,21600.0,13.17,13.18,13.17,13.17,21600.0
2011-01-05 12:15:00,13.17,13.19,13.17,13.17,26400.0,13.17,13.19,13.17,13.17,26400.0
2011-01-05 12:20:00,13.17,13.17,13.13,13.14,61800.0,13.17,13.17,13.13,13.14,61800.0
2011-01-05 12:25:00,13.14,13.15,13.13,13.15,25800.0,13.14,13.15,13.13,13.15,25800.0
2011-01-05 12:30:00,13.15,13.17,13.14,13.17,52200.0,13.15,13.17,13.14,13.17,52200.0
2011-01-05 12:35:00,13.17,13.19,13.17,13.18,21600.0,13.17,13.19,13.17,13.18,21600.0
2011-01-05 12:40:00,13.17,13.18,13.16,13.16,13800.0,13.17,13.18,13.16,13.16,13800.0
2011-01-05 12:45:00,13.16,13.17,13.15,13.17,23400.0,13.16,13.17,13.15,13.17,23400.0
2011-01-05 12:50:00,13.17,13.17,13.16,13.17,43200.0,13.17,13.17,13.16,13.17,43200.0
2011-01-05 12:55:00,13.17,13.17,13.16,13.17,12000.0,13.17,13.17,13.16,13.17,12000.0
2011-01-05 13:00:00,13.17,13.17,13.16,13.17,28200.0,13.17,13.17,13.16,13.17,28200.0
2011-01-05 13:05:00,13.17,13.17,13.16,13.17,25200.0,13.17,13.17,13.16,13.17,25200.0
2011-01-05 13:10:00,13.17,13.17,13.16,13.16,33600.0,13.17,13.17,13.16,13.16,33600.0
2011-01-05 13:15:00,13.16,13.17,13.16,13.17,15000.0,13.16,13.17,13.16,13.17,15000.0
2011-01-05 13:20:00,13.16,13.17,13.16,13.17,52200.0,13.16,13.17,13.16,13.17,52200.0
2011-01-05 13:25:00,13.16,13.18,13.16,13.16,52200.0,13.16,13.18,13.16,13.16,52200.0
2011-01-05 13:30:00,13.16,13.17,13.16,13.16,23400.0,13.16,13.17,13.16,13.16,23400.0
2011-01-05 13:35:00,13.16,13.16,13.14,13.14,48000.0,13.16,13.16,13.14,13.14,48000.0
2011-01-05 13:40:00,13.14,13.15,13.13,13.14,36000.0,13.14,13.15,13.13,13.14,36000.0
2011-01-05 13:45:00,13.13,13.14,13.12,13.13,115200.0,13.13,13.14,13.12,13.13,115200.0
2011-01-05 13:50:00,13.12,13.14,13.11,13.14,39600.0,13.12,13.14,13.11,13.14,39600.0
2011-01-05 13:55:00,13.14,13.15,13.13,13.14,24000.0,13.14,13.15,13.13,13.14,24000.0
2011-01-05 14:00:00,13.14,13.15,13.14,13.15,57000.0,13.14,13.15,13.14,13.15,57000.0
2011-01-05 14:05:00,13.15,13.15,13.14,13.14,23400.0,13.15,13.15,13.14,13.14,23400.0
2011-01-05 14:10:00,13.14,13.15,13.13,13.14,53400.0,13.14,13.15,13.13,13.14,53400.0
2011-01-05 14:15:00,13.14,13.15,13.14,13.14,23400.0,13.14,13.15,13.14,13.14,23400.0
2011-01-05 14:20:00,13.14,13.14,13.14,13.14,64200.0,13.14,13.14,13.14,13.14,64200.0
2011-01-05 14:25:00,13.14,13.14,13.12,13.13,48600.0,13.14,13.14,13.12,13.13,48600.0
2011-01-05 14:30:00,13.13,13.16,13.13,13.15,66000.0,13.13,13.16,13.13,13.15,66000.0
2011-01-05 14:35:00,13.16,13.16,13.15,13.15,30600.0,13.16,13.16,13.15,13.15,30600.0
2011-01-05 14:40:00,13.15,13.16,13.15,13.15,29400.0,13.15,13.16,13.15,13.15,29400.0
2011-01-05 14:45:00,13.16,13.16,13.15,13.15,63000.0,13.16,13.16,13.15,13.15,63000.0
2011-01-05 14:50:00,13.15,13.15,13.14,13.14,24000.0,13.15,13.15,13.14,13.14,24000.0
2011-01-05 14:55:00,13.14,13.15,13.14,13.14,64200.0,13.14,13.15,13.14,13.14,64200.0
2011-01-05 15:00:00,13.14,13.15,13.14,13.14,54000.0,13.14,13.15,13.14,13.14,54000.0
2011-01-05 15:05:00,13.14,13.14,13.13,13.14,67800.0,13.14,13.14,13.13,13.14,67800.0
2011-01-05 15:10:00,13.14,13.15,13.13,13.13,49800.0,13.14,13.15,13.13,13.13,49800.0
2011-01-05 15:15:00,13.13,13.13,13.12,13.13,66000.0,13.13,13.13,13.12,13.13,66000.0
2011-01-05 15:20:00,13.13,13.13,13.12,13.13,53400.0,13.13,13.13,13.12,13.13,53400.0
2011-01-05 15:25:00,13.14,13.14,13.13,13.13,46200.0,13.14,13.14,13.13,13.13,46200.0
2011-01-05 15:30:00,13.13,13.17,13.13,13.17,151200.0,13.13,13.17,13.13,13.17,151200.0
2011-01-05 15:35:00,13.17,13.17,13.16,13.16,76800.0,13.17,13.17,13.16,13.16,76800.0
2011-01-05 15:40:00,13.16,13.17,13.15,13.15,122400.0,13.16,13.17,13.15,13.15,122400.0
2011-01-05 15:45:00,13.15,13.17,13.15,13.15,166800.0,13.15,13.17,13.15,13.15,166800.0
2011-01-05 15:50:00,13.14,13.15,13.14,13.14,72600.0,13.14,13.15,13.14,13.14,72600.0
2011-01-05 15:55:00,13.14,13.15,13.12,13.14,292800.0,13.14,13.15,13.12,13.14,292800.0
2011-01-06 09:30:00,13.13,13.13,13.08,13.13,95400.0,13.13,13.13,13.08,13.13,95400.0
2011-01-06 09:35:00,13.13,13.14,13.12,13.13,22800.0,13.13,13.14,13.12,13.13,22800.0
2011-01-06 09:40:00,13.13,13.14,13.11,13.13,40800.0,13.13,13.14,13.11,13.13,40800.0
2011-01-06 09:45:00,13.12,13.14,13.12,13.14,49800.0,13.12,13.14,13.12,13.14,49800.0
2011-01-06 09:50:00,13.15,13.18,13.12,13.12,54600.0,13.15,13.18,13.12,13.12,54600.0
2011-01-06 09:55:00,13.12,13.19,13.12,13.12,57600.0,13.12,13.19,13.12,13.12,57600.0
2011-01-06 10:00:00,13.12,13.18,13.11,13.16,80400.0,13.12,13.18,13.11,13.16,80400.0
2011-01-06 10:05:00,13.16,13.18,13.15,13.18,69000.0,13.16,13.18,13.15,13.18,69000.0
2011-01-06 10:10:00,13.18,13.2,13.18,13.19,37200.0,13.18,13.2,13.18,13.19,37200.0
2011-01-06 10:15:00,13.19,13.2,13.18,13.19,67200.0,13.19,13.2,13.18,13.19,67200.0
2011-01-06 10:20:00,13.19,13.19,13.18,13.19,66000.0,13.19,13.19,13.18,13.19,66000.0
2011-01-06 10:25:00,13.19,13.2,13.17,13.19,22800.0,13.19,13.2,13.17,13.19,22800.0
2011-01-06 10:30:00,13.19,13.19,13.18,13.18,20400.0,13.19,13.19,13.18,13.18,20400.0
2011-01-06 10:35:00,13.18,13.18,13.18,13.18,30000.0,13.18,13.18,13.18,13.18,30000.0
2011-01-06 10:40:00,13.18,13.19,13.17,13.18,48600.0,13.18,13.19,13.17,13.18,48600.0
2011-01-06 10:45:00,13.18,13.18,13.15,13.15,10800.0,13.18,13.18,13.15,13.15,10800.0
2011-01-06 10:50:00,13.15,13.15,13.12,13.12,18600.0,13.15,13.15,13.12,13.12,18600.0
2011-01-06 10:55:00,13.13,13.14,13.1,13.13,88200.0,13.13,13.14,13.1,13.13,88200.0
2011-01-06 11:00:00,13.13,13.13,13.1,13.11,30000.0,13.13,13.13,13.1,13.11,30000.0
2011-01-06 11:05:00,13.1,13.12,13.1,13.12,31200.0,13.1,13.12,13.1,13.12,31200.0
2011-01-06 11:10:00,13.12,13.13,13.11,13.12,42000.0,13.12,13.13,13.11,13.12,42000.0
2011-01-06 11:15:00,13.12,13.13,13.11,13.12,54600.0,13.12,13.13,13.11,13.12,54600.0
2011-01-06 11:20:00,13.12,13.13,13.12,13.13,21600.0,13.12,13.13,13.12,13.13,21600.0
2011-01-06 11:25:00,13.15,13.17,13.14,13.16,39600.0,13.15,13.17,13.14,13.16,39600.0
2011-01-06 11:30:00,13.16,13.17,13.16,13.16,30000.0,13.16,13.17,13.16,13.16,30000.0
2011-01-06 11:35:00,13.16,13.17,13.14,13.14,24600.0,13.16,13.17,13.14,13.14,24600.0
2011-01-06 11:40:00,13.14,13.15,13.12,13.13,25200.0,13.14,13.15,13.12,13.13,25200.0
2011-01-06 11:45:00,13.13,13.13,13.12,13.13,22200.0,13.13,13.13,13.12,13.13,22200.0
2011-01-06 11:50:00,13.13,13.13,13.12,13.13,17400.0,13.13,13.13,13.12,13.13,17400.0
2011-01-06 11:55:00,13.13,13.13,13.11,13.11,18000.0,13.13,13.13,13.11,13.11,18000.0
2011-01-06 12:00:00,13.11,13.14,13.11,13.13,126600.0,13.11,13.14,13.11,13.13,126600.0
2011-01-06 12:05:00,13.13,13.17,13.13,13.16,201600.0,13.13,13.17,13.13,13.16,201600.0
2011-01-06 12:10:00,13.17,13.17,13.16,13.17,44400.0,13.17,13.17,13.16,13.17,44400.0
2011-01-06 12:15:00,13.16,13.16,13.12,13.12,49200.0,13.16,13.16,13.12,13.12,49200.0
2011-01-06 12:20:00,13.12,13.12,13.1,13.1,30000.0,13.12,13.12,13.1,13.1,30000.0
2011-01-06 12:25:00,13.1,13.1,13.1,13.1,29400.0,13.1,13.1,13.1,13.1,29400.0
2011-01-06 12:30:00,13.1,13.1,13.06,13.08,81000.0,13.1,13.1,13.06,13.08,81000.0
2011-01-06 12:35:00,13.08,13.11,13.08,13.11,13200.0,13.08,13.11,13.08,13.11,13200.0
2011-01-06 12:40:00,13.1,13.13,13.1,13.13,11400.0,13.1,13.13,13.1,13.13,11400.0
2011-01-06 12:45:00,13.14,13.15,13.14,13.15,4200.0,13.14,13.15,13.14,13.15,4200.0
2011-01-06 12:50:00,13.15,13.17,13.15,13.16,18000.0,13.15,13.17,13.15,13.16,18000.0
2011-01-06 12:55:00,13.16,13.17,13.16,13.16,30600.0,13.16,13.17,13.16,13.16,30600.0
2011-01-06 13:00:00,13.17,13.17,13.13,13.14,25200.0,13.17,13.17,13.13,13.14,25200.0
2011-01-06 13:05:00,13.14,13.14,13.13,13.13,22200.0,13.14,13.14,13.13,13.13,22200.0
2011-01-06 13:10:00,13.14,13.14,13.13,13.14,13200.0,13.14,13.14,13.13,13.14,13200.0
2011-01-06 13:15:00,13.13,13.15,13.13,13.15,11400.0,13.13,13.15,13.13,13.15,11400.0
2011-01-06 13:20:00,13.16,13.16,13.14,13.14,18600.0,13.16,13.16,13.14,13.14,18600.0
2011-01-06 13:25:00,13.15,13.15,13.14,13.14,9000.0,13.15,13.15,13.14,13.14,9000.0
2011-01-06 13:30:00,13.14,13.17,13.14,13.16,18000.0,13.14,13.17,13.14,13.16,18000.0
2011-01-06 13:35:00,13.16,13.17,13.16,13.17,22200.0,13.16,13.17,13.16,13.17,22200.0
2011-01-06 13:40:00,13.17,13.17,13.16,13.17,60000.0,13.17,13.17,13.16,13.17,60000.0
2011-01-06 13:45:00,13.17,13.18,13.17,13.17,94200.0,13.17,13.18,13.17,13.17,94200.0
2011-01-06 13:50:00,13.17,13.18,13.17,13.17,28800.0,13.17,13.18,13.17,13.17,28800.0
2011-01-06 13:55:00,13.17,13.18,13.17,13.17,164400.0,13.17,13.18,13.17,13.17,164400.0
2011-01-06 14:00:00,13.19,13.19,13.17,13.18,30000.0,13.19,13.19,13.17,13.18,30000.0
2011-01-06 14:05:00,13.17,13.19,13.17,13.19,50400.0,13.17,13.19,13.17,13.19,50400.0
2011-01-06 14:10:00,13.19,13.19,13.17,13.17,15600.0,13.19,13.19,13.17,13.17,15600.0
2011-01-06 14:15:00,13.18,13.18,13.18,13.18,13800.0,13.18,13.18,13.18,13.18,13800.0
2011-01-06 14:20:00,13.18,13.19,13.18,13.19,14400.0,13.18,13.19,13.18,13.19,14400.0
2011-01-06 14:25:00,13.19,13.2,13.18,13.19,76200.0,13.19,13.2,13.18,13.19,76200.0
2011-01-06 14:30:00,13.19,13.19,13.18,13.19,34800.0,13.19,13.19,13.18,13.19,34800.0
2011-01-06 14:35:00,13.19,13.19,13.17,13.17,22800.0,13.19,13.19,13.17,13.17,22800.0
2011-01-06 14:40:00,13.17,13.17,13.16,13.17,39000.0,13.17,13.17,13.16,13.17,39000.0
2011-01-06 14:45:00,13.17,13.17,13.14,13.14,57000.0,13.17,13.17,13.14,13.14,57000.0
2011-01-06 14:50:00,13.15,13.15,13.1,13.11,56400.0,13.15,13.15,13.1,13.11,56400.0
2011-01-06 14:55:00,13.11,13.12,13.1,13.11,16800.0,13.11,13.12,13.1,13.11,16800.0
2011-01-06 15:00:00,13.1,13.12,13.1,13.12,28800.0,13.1,13.12,13.1,13.12,28800.0
2011-01-06 15:05:00,13.12,13.12,13.09,13.1,46200.0,13.12,13.12,13.09,13.1,46200.0
2011-01-06 15:10:00,13.1,13.12,13.1,13.11,46800.0,13.1,13.12,13.1,13.11,46800.0
2011-01-06 15:15:00,13.12,13.12,13.09,13.09,40800.0,13.12,13.12,13.09,13.09,40800.0
2011-01-06 15:20:00,13.09,13.1,13.07,13.08,53400.0,13.09,13.1,13.07,13.08,53400.0
2011-01-06 15:25:00,13.08,13.08,13.05,13.06,93600.0,13.08,13.08,13.05,13.06,93600.0
2011-01-06 15:30:00,13.06,13.08,13.06,13.07,36000.0,13.06,13.08,13.06,13.07,36000.0
2011-01-06 15:35:00,13.07,13.09,13.07,13.08,39600.0,13.07,13.09,13.07,13.08,39600.0
2011-01-06 15:40:00,13.08,13.09,13.07,13.08,40800.0,13.08,13.09,13.07,13.08,40800.0
2011-01-06 15:45:00,13.08,13.13,13.08,13.13,147600.0,13.08,13.13,13.08,13.13,147600.0
2011-01-06 15:50:00,13.12,13.14,13.12,13.13,166200.0,13.12,13.14,13.12,13.13,166200.0
2011-01-06 15:55:00,13.13,13.16,13.13,13.13,190200.0,13.13,13.16,13.13,13.13,190200.0
2011-01-07 09:30:00,13.15,13.15,13.08,13.13,82200.0,13.15,13.15,13.08,13.13,82200.0
2011-01-07 09:35:00,13.13,13.19,13.13,13.17,25200.0,13.13,13.19,13.13,13.17,25200.0
2011-01-07 09:40:00,13.17,13.22,13.15,13.22,43200.0,13.17,13.22,13.15,13.22,43200.0
2011-01-07 09:45:00,13.24,13.25,13.19,13.19,35400.0,13.24,13.25,13.19,13.19,35400.0
2011-01-07 09:50:00,13.21,13.21,13.1,13.1,23400.0,13.21,13.21,13.1,13.1,23400.0
2011-01-07 09:55:00,13.12,13.17,13.12,13.13,24600.0,13.12,13.17,13.12,13.13,24600.0
2011-01-07 10:00:00,13.13,13.17,13.13,13.17,21000.0,13.13,13.17,13.13,13.17,21000.0
2011-01-07 10:05:00,13.19,13.21,13.18,13.19,19200.0,13.19,13.21,13.18,13.19,19200.0
2011-01-07 10:10:00,13.19,13.19,13.16,13.19,15000.0,13.19,13.19,13.16,13.19,15000.0
2011-01-07 10:15:00,13.19,13.2,13.18,13.2,15000.0,13.19,13.2,13.18,13.2,15000.0
2011-01-07 10:20:00,13.21,13.22,13.19,13.22,15000.0,13.21,13.22,13.19,13.22,15000.0
2011-01-07 10:25:00,13.21,13.21,13.19,13.21,7200.0,13.21,13.21,13.19,13.21,7200.0
2011-01-07 10:30:00,13.21,13.23,13.15,13.23,78000.0,13.21,13.23,13.15,13.23,78000.0
2011-01-07 10:35:00,13.23,13.26,13.18,13.2,256800.0,13.23,13.26,13.18,13.2,256800.0
2011-01-07 10:40:00,13.2,13.2,13.19,13.19,16800.0,13.2,13.2,13.19,13.19,16800.0
2011-01-07 10:45:00,13.19,13.2,13.18,13.2,10800.0,13.19,13.2,13.18,13.2,10800.0
2011-01-07 10:50:00,13.21,13.22,13.17,13.18,37800.0,13.21,13.22,13.17,13.18,37800.0
2011-01-07 10:55:00,13.19,13.21,13.19,13.21,14400.0,13.19,13.21,13.19,13.21,14400.0
2011-01-07 11:00:00,13.2,13.22,13.19,13.21,25200.0,13.2,13.22,13.19,13.21,25200.0
2011-01-07 11:05:00,13.2,13.2,13.19,13.19,6600.0,13.2,13.2,13.19,13.19,6600.0
2011-01-07 11:10:00,13.19,13.2,13.19,13.2,15000.0,13.19,13.2,13.19,13.2,15000.0
2011-01-07 11:15:00,13.2,13.23,13.19,13.22,14400.0,13.2,13.23,13.19,13.22,14400.0
2011-01-07 11:20:00,13.24,13.24,13.23,13.23,51000.0,13.24,13.24,13.23,13.23,51000.0
2011-01-07 11:25:00,13.23,13.26,13.23,13.25,37800.0,13.23,13.26,13.23,13.25,37800.0
2011-01-07 11:30:00,13.24,13.28,13.24,13.28,108000.0,13.24,13.28,13.24,13.28,108000.0
2011-01-07 11:35:00,13.28,13.28,13.25,13.27,60000.0,13.28,13.28,13.25,13.27,60000.0
2011-01-07 11:40:00,13.26,13.28,13.26,13.26,43200.0,13.26,13.28,13.26,13.26,43200.0
2011-01-07 11:45:00,13.27,13.27,13.25,13.26,39000.0,13.27,13.27,13.25,13.26,39000.0
2011-01-07 11:50:00,13.26,13.29,13.25,13.28,48000.0,13.26,13.29,13.25,13.28,48000.0
2011-01-07 11:55:00,13.28,13.3,13.28,13.29,5400.0,13.28,13.3,13.28,13.29,5400.0
2011-01-07 12:00:00,13.29,13.3,13.25,13.25,25200.0,13.29,13.3,13.25,13.25,25200.0
2011-01-07 12:05:00,13.24,13.25,13.22,13.24,31800.0,13.24,13.25,13.22,13.24,31800.0
2011-01-07 12:10:00,13.23,13.24,13.22,13.24,22800.0,13.23,13.24,13.22,13.24,22800.0
2011-01-07 12:15:00,13.24,13.24,13.23,13.23,7800.0,13.24,13.24,13.23,13.23,7800.0
2011-01-07 12:20:00,13.23,13.24,13.22,13.22,12600.0,13.23,13.24,13.22,13.22,12600.0
2011-01-07 12:25:00,13.22,13.22,13.19,13.19,9600.0,13.22,13.22,13.19,13.19,9600.0
2011-01-07 12:30:00,13.19,13.19,13.16,13.17,20400.0,13.19,13.19,13.16,13.17,20400.0
2011-01-07 12:35:00,13.16,13.16,13.14,13.14,21600.0,13.16,13.16,13.14,13.14,21600.0
2011-01-07 12:40:00,13.14,13.14,13.13,13.14,34200.0,13.14,13.14,13.13,13.14,34200.0
2011-01-07 12:45:00,13.13,13.14,13.13,13.14,22800.0,13.13,13.14,13.13,13.14,22800.0
2011-01-07 12:50:00,13.15,13.16,13.1,13.15,59400.0,13.15,13.16,13.1,13.15,59400.0
2011-01-07 12:55:00,13.15,13.18,13.15,13.18,38400.0,13.15,13.18,13.15,13.18,38400.0
2011-01-07 13:00:00,13.18,13.19,13.16,13.18,38400.0,13.18,13.19,13.16,13.18,38400.0
2011-01-07 13:05:00,13.19,13.2,13.19,13.2,10800.0,13.19,13.2,13.19,13.2,10800.0
2011-01-07 13:10:00,13.19,13.19,13.16,13.17,31800.0,13.19,13.19,13.16,13.17,31800.0
2011-01-07 13:15:00,13.16,13.19,13.16,13.19,12000.0,13.16,13.19,13.16,13.19,12000.0
2011-01-07 13:20:00,13.19,13.19,13.17,13.17,5400.0,13.19,13.19,13.17,13.17,5400.0
2011-01-07 13:25:00,13.17,13.17,13.15,13.16,21600.0,13.17,13.17,13.15,13.16,21600.0
2011-01-07 13:30:00,13.16,13.17,13.16,13.17,10800.0,13.16,13.17,13.16,13.17,10800.0
2011-01-07 13:35:00,13.18,13.18,13.16,13.16,9600.0,13.18,13.18,13.16,13.16,9600.0
2011-01-07 13:40:00,13.15,13.15,13.13,13.13,15600.0,13.15,13.15,13.13,13.13,15600.0
2011-01-07 13:45:00,13.13,13.13,13.13,13.13,9600.0,13.13,13.13,13.13,13.13,9600.0
2011-01-07 13:50:00,13.13,13.13,13.13,13.13,7200.0,13.13,13.13,13.13,13.13,7200.0
2011-01-07 13:55:00,13.12,13.13,13.12,13.13,14400.0,13.12,13.13,13.12,13.13,14400.0
2011-01-07 14:00:00,13.15,13.15,13.15,13.15,5400.0,13.15,13.15,13.15,13.15,5400.0
2011-01-07 14:05:00,13.15,13.17,13.15,13.17,10800.0,13.15,13.17,13.15,13.17,10800.0
2011-01-07 14:10:00,13.17,13.17,13.16,13.17,9000.0,13.17,13.17,13.16,13.17,9000.0
2011-01-07 14:15:00,13.17,13.17,13.15,13.16,28800.0,13.17,13.17,13.15,13.16,28800.0
2011-01-07 14:20:00,13.17,13.17,13.16,13.16,10200.0,13.17,13.17,13.16,13.16,10200.0
2011-01-07 14:25:00,13.16,13.16,13.15,13.16,4800.0,13.16,13.16,13.15,13.16,4800.0
2011-01-07 14:30:00,13.16,13.16,13.14,13.16,54600.0,13.16,13.16,13.14,13.16,54600.0
2011-01-07 14:35:00,13.16,13.2,13.16,13.19,40200.0,13.16,13.2,13.16,13.19,40200.0
2011-01-07 14:40:00,13.19,13.2,13.16,13.17,69600.0,13.19,13.2,13.16,13.17,69600.0
2011-01-07 14:45:00,13.17,13.19,13.17,13.19,31200.0,13.17,13.19,13.17,13.19,31200.0
2011-01-07 14:50:00,13.2,13.2,13.18,13.18,17400.0,13.2,13.2,13.18,13.18,17400.0
2011-01-07 14:55:00,13.18,13.18,13.17,13.17,16800.0,13.18,13.18,13.17,13.17,16800.0
2011-01-07 15:00:00,13.17,13.18,13.17,13.17,24600.0,13.17,13.18,13.17,13.17,24600.0
2011-01-07 15:05:00,13.18,13.21,13.18,13.21,24000.0,13.18,13.21,13.18,13.21,24000.0
2011-01-07 15:10:00,13.21,13.22,13.18,13.18,40800.0,13.21,13.22,13.18,13.18,40800.0
2011-01-07 15:15:00,13.18,13.2,13.18,13.19,66000.0,13.18,13.2,13.18,13.19,66000.0
2011-01-07 15:20:00,13.18,13.19,13.16,13.16,47400.0,13.18,13.19,13.16,13.16,47400.0
2011-01-07 15:25:00,13.16,13.16,13.13,13.13,63000.0,13.16,13.16,13.13,13.13,63000.0
2011-01-07 15:30:00,13.13,13.14,13.12,13.13,70800.0,13.13,13.14,13.12,13.13,70800.0
2011-01-07 15:35:00,13.14,13.15,13.13,13.15,32400.0,13.14,13.15,13.13,13.15,32400.0
2011-01-07 15:40:00,13.14,13.17,13.14,13.15,40800.0,13.14,13.17,13.14,13.15,40800.0
2011-01-07 15:45:00,13.16,13.18,13.16,13.18,69000.0,13.16,13.18,13.16,13.18,69000.0
2011-01-07 15:50:00,13.19,13.2,13.18,13.18,52200.0,13.19,13.2,13.18,13.18,52200.0
2011-01-07 15:55:00,13.18,13.2,13.16,13.18,102000.0,13.18,13.2,13.16,13.18,102000.0
2011-01-10 09:30:00,13.11,13.17,13.07,13.1,81000.0,13.11,13.17,13.07,13.1,81000.0
2011-01-10 09:35:00,13.1,13.14,13.07,13.08,36600.0,13.1,13.14,13.07,13.08,36600.0
2011-01-10 09:40:00,13.06,13.06,13.03,13.05,36600.0,13.06,13.06,13.03,13.05,36600.0
2011-01-10 09:45:00,13.06,13.09,13.05,13.06,30600.0,13.06,13.09,13.05,13.06,30600.0
2011-01-10 09:50:00,13.06,13.06,12.98,13.01,73800.0,13.06,13.06,12.98,13.01,73800.0
2011-01-10 09:55:00,13.01,13.02,12.91,12.93,92400.0,13.01,13.02,12.91,12.93,92400.0
2011-01-10 10:00:00,12.94,12.97,12.94,12.95,40200.0,12.94,12.97,12.94,12.95,40200.0
2011-01-10 10:05:00,12.96,13.01,12.96,13.01,40200.0,12.96,13.01,12.96,13.01,40200.0
2011-01-10 10:10:00,13.01,13.02,12.98,12.98,73800.0,13.01,13.02,12.98,12.98,73800.0
2011-01-10 10:15:00,12.97,12.99,12.97,12.97,37800.0,12.97,12.99,12.97,12.97,37800.0
2011-01-10 10:20:00,12.97,12.99,12.95,12.97,69000.0,12.97,12.99,12.95,12.97,69000.0
2011-01-10 10:25:00,12.97,12.97,12.94,12.94,37800.0,12.97,12.97,12.94,12.94,37800.0
2011-01-10 10:30:00,12.93,12.94,12.89,12.9,88800.0,12.93,12.94,12.89,12.9,88800.0
2011-01-10 10:35:00,12.91,12.91,12.88,12.89,79800.0,12.91,12.91,12.88,12.89,79800.0
2011-01-10 10:40:00,12.89,12.91,12.88,12.91,60000.0,12.89,12.91,12.88,12.91,60000.0
2011-01-10 10:45:00,12.91,12.95,12.9,12.95,39000.0,12.91,12.95,12.9,12.95,39000.0
2011-01-10 10:50:00,12.94,12.96,12.92,12.93,36000.0,12.94,12.96,12.92,12.93,36000.0
2011-01-10 10:55:00,12.93,12.93,12.9,12.91,43800.0,12.93,12.93,12.9,12.91,43800.0
2011-01-10 11:00:00,12.92,12.94,12.91,12.94,41400.0,12.92,12.94,12.91,12.94,41400.0
2011-01-10 11:05:00,12.93,12.94,12.92,12.92,54000.0,12.93,12.94,12.92,12.92,54000.0
2011-01-10 11:10:00,12.93,12.96,12.91,12.92,41400.0,12.93,12.96,12.91,12.92,41400.0
2011-01-10 11:15:00,12.93,12.96,12.92,12.96,35400.0,12.93,12.96,12.92,12.96,35400.0
2011-01-10 11:20:00,12.96,12.96,12.92,12.94,48600.0,12.96,12.96,12.92,12.94,48600.0
2011-01-10 11:25:00,12.93,12.96,12.93,12.96,18000.0,12.93,12.96,12.93,12.96,18000.0
2011-01-10 11:30:00,12.96,12.96,12.92,12.93,56400.0,12.96,12.96,12.92,12.93,56400.0
2011-01-10 11:35:00,12.94,12.97,12.94,12.97,49200.0,12.94,12.97,12.94,12.97,49200.0
2011-01-10 11:40:00,12.97,12.99,12.96,12.99,28800.0,12.97,12.99,12.96,12.99,28800.0
2011-01-10 11:45:00,12.99,13.0,12.95,12.97,54600.0,12.99,13.0,12.95,12.97,54600.0
2011-01-10 11:50:00,12.97,13.01,12.97,13.01,27600.0,12.97,13.01,12.97,13.01,27600.0
2011-01-10 11:55:00,13.01,13.02,13.0,13.02,13200.0,13.01,13.02,13.0,13.02,13200.0
2011-01-10 12:00:00,13.02,13.04,12.99,13.04,23400.0,13.02,13.04,12.99,13.04,23400.0
2011-01-10 12:05:00,13.04,13.06,13.03,13.05,27000.0,13.04,13.06,13.03,13.05,27000.0
2011-01-10 12:10:00,13.06,13.06,13.02,13.02,27600.0,13.06,13.06,13.02,13.02,27600.0
2011-01-10 12:15:00,13.03,13.03,13.01,13.01,24000.0,13.03,13.03,13.01,13.01,24000.0
2011-01-10 12:20:00,13.02,13.02,13.01,13.01,17400.0,13.02,13.02,13.01,13.01,17400.0
2011-01-10 12:25:00,13.02,13.04,13.01,13.02,36600.0,13.02,13.04,13.01,13.02,36600.0
2011-01-10 12:30:00,13.02,13.03,13.01,13.03,11400.0,13.02,13.03,13.01,13.03,11400.0
2011-01-10 12:35:00,13.03,13.05,13.02,13.03,37800.0,13.03,13.05,13.02,13.03,37800.0
2011-01-10 12:40:00,13.03,13.05,13.03,13.04,13800.0,13.03,13.05,13.03,13.04,13800.0
2011-01-10 12:45:00,13.04,13.04,13.02,13.03,33000.0,13.04,13.04,13.02,13.03,33000.0
2011-01-10 12:50:00,13.03,13.05,13.03,13.04,34200.0,13.03,13.05,13.03,13.04,34200.0
2011-01-10 12:55:00,13.04,13.05,13.04,13.04,19800.0,13.04,13.05,13.04,13.04,19800.0
2011-01-10 13:00:00,13.04,13.05,13.03,13.05,9000.0,13.04,13.05,13.03,13.05,9000.0
2011-01-10 13:05:00,13.06,13.07,13.05,13.06,16800.0,13.06,13.07,13.05,13.06,16800.0
2011-01-10 13:10:00,13.06,13.07,13.05,13.07,12000.0,13.06,13.07,13.05,13.07,12000.0
2011-01-10 13:15:00,13.07,13.07,13.05,13.06,15000.0,13.07,13.07,13.05,13.06,15000.0
2011-01-10 13:20:00,13.06,13.09,13.06,13.09,24000.0,13.06,13.09,13.06,13.09,24000.0
2011-01-10 13:25:00,13.09,13.1,13.08,13.1,15000.0,13.09,13.1,13.08,13.1,15000.0
2011-01-10 13:30:00,13.1,13.13,13.1,13.12,33600.0,13.1,13.13,13.1,13.12,33600.0
2011-01-10 13:35:00,13.12,13.13,13.12,13.13,15000.0,13.12,13.13,13.12,13.13,15000.0
2011-01-10 13:40:00,13.13,13.15,13.13,13.14,39000.0,13.13,13.15,13.13,13.14,39000.0
2011-01-10 13:45:00,13.15,13.16,13.15,13.16,6000.0,13.15,13.16,13.15,13.16,6000.0
2011-01-10 13:50:00,13.15,13.16,13.14,13.15,26400.0,13.15,13.16,13.14,13.15,26400.0
2011-01-10 13:55:00,13.15,13.16,13.15,13.15,11400.0,13.15,13.16,13.15,13.15,11400.0
2011-01-10 14:00:00,13.15,13.15,13.14,13.15,44400.0,13.15,13.15,13.14,13.15,44400.0
2011-01-10 14:05:00,13.15,13.15,13.15,13.15,13800.0,13.15,13.15,13.15,13.15,13800.0
2011-01-10 14:10:00,13.16,13.16,13.16,13.16,34200.0,13.16,13.16,13.16,13.16,34200.0
2011-01-10 14:15:00,13.16,13.16,13.14,13.15,15600.0,13.16,13.16,13.14,13.15,15600.0
2011-01-10 14:20:00,13.15,13.15,13.14,13.15,9600.0,13.15,13.15,13.14,13.15,9600.0
2011-01-10 14:25:00,13.15,13.15,13.14,13.15,32400.0,13.15,13.15,13.14,13.15,32400.0
2011-01-10 14:30:00,13.14,13.15,13.14,13.14,42600.0,13.14,13.15,13.14,13.14,42600.0
2011-01-10 14:35:00,13.14,13.15,13.14,13.14,48000.0,13.14,13.15,13.14,13.14,48000.0
2011-01-10 14:40:00,13.15,13.15,13.14,13.15,29400.0,13.15,13.15,13.14,13.15,29400.0
2011-01-10 14:45:00,13.15,13.15,13.14,13.14,36600.0,13.15,13.15,13.14,13.14,36600.0
2011-01-10 14:50:00,13.14,13.14,13.14,13.14,21000.0,13.14,13.14,13.14,13.14,21000.0
2011-01-10 14:55:00,13.14,13.14,13.14,13.14,34200.0,13.14,13.14,13.14,13.14,34200.0
2011-01-10 15:00:00,13.14,13.14,13.11,13.12,88200.0,13.14,13.14,13.11,13.12,88200.0
2011-01-10 15:05:00,13.12,13.12,13.1,13.11,40800.0,13.12,13.12,13.1,13.11,40800.0
2011-01-10 15:10:00,13.11,13.11,13.1,13.11,27000.0,13.11,13.11,13.1,13.11,27000.0
2011-01-10 15:15:00,13.11,13.13,13.1,13.13,48600.0,13.11,13.13,13.1,13.13,48600.0
2011-01-10 15:20:00,13.13,13.14,13.12,13.14,51600.0,13.13,13.14,13.12,13.14,51600.0
2011-01-10 15:25:00,13.14,13.15,13.13,13.15,45600.0,13.14,13.15,13.13,13.15,45600.0
2011-01-10 15:30:00,13.15,13.15,13.1,13.11,102600.0,13.15,13.15,13.1,13.11,102600.0
2011-01-10 15:35:00,13.11,13.11,13.09,13.1,73800.0,13.11,13.11,13.09,13.1,73800.0
2011-01-10 15:40:00,13.1,13.12,13.1,13.12,61800.0,13.1,13.12,13.1,13.12,61800.0
2011-01-10 15:45:00,13.12,13.12,13.1,13.12,75000.0,13.12,13.12,13.1,13.12,75000.0
2011-01-10 15:50:00,13.12,13.12,13.09,13.11,69000.0,13.12,13.12,13.09,13.11,69000.0
2011-01-10 15:55:00,13.1,13.12,13.1,13.1,142200.0,13.1,13.12,13.1,13.1,142200.0
2011-01-11 09:30:00,13.21,13.31,13.21,13.29,102600.0,13.21,13.31,13.21,13.29,102600.0
2011-01-11 09:35:00,13.29,13.3,13.27,13.28,39000.0,13.29,13.3,13.27,13.28,39000.0
2011-01-11 09:40:00,13.28,13.3,13.26,13.27,37800.0,13.28,13.3,13.26,13.27,37800.0
2011-01-11 09:45:00,13.26,13.29,13.25,13.28,47400.0,13.26,13.29,13.25,13.28,47400.0
2011-01-11 09:50:00,13.28,13.29,13.25,13.26,35400.0,13.28,13.29,13.25,13.26,35400.0
2011-01-11 09:55:00,13.25,13.26,13.21,13.21,30600.0,13.25,13.26,13.21,13.21,30600.0
2011-01-11 10:00:00,13.22,13.24,13.22,13.23,67800.0,13.22,13.24,13.22,13.23,67800.0
2011-01-11 10:05:00,13.23,13.26,13.23,13.25,39000.0,13.23,13.26,13.23,13.25,39000.0
2011-01-11 10:10:00,13.25,13.29,13.25,13.27,33600.0,13.25,13.29,13.25,13.27,33600.0
2011-01-11 10:15:00,13.27,13.29,13.27,13.28,33000.0,13.27,13.29,13.27,13.28,33000.0
2011-01-11 10:20:00,13.28,13.29,13.28,13.28,14400.0,13.28,13.29,13.28,13.28,14400.0
2011-01-11 10:25:00,13.28,13.3,13.28,13.3,24600.0,13.28,13.3,13.28,13.3,24600.0
2011-01-11 10:30:00,13.3,13.3,13.27,13.27,14400.0,13.3,13.3,13.27,13.27,14400.0
2011-01-11 10:35:00,13.27,13.28,13.27,13.28,25200.0,13.27,13.28,13.27,13.28,25200.0
2011-01-11 10:40:00,13.27,13.27,13.27,13.27,21600.0,13.27,13.27,13.27,13.27,21600.0
2011-01-11 10:45:00,13.27,13.3,13.27,13.3,27000.0,13.27,13.3,13.27,13.3,27000.0
2011-01-11 10:50:00,13.3,13.3,13.29,13.29,20400.0,13.3,13.3,13.29,13.29,20400.0
2011-01-11 10:55:00,13.3,13.3,13.29,13.3,16800.0,13.3,13.3,13.29,13.3,16800.0
2011-01-11 11:00:00,13.29,13.32,13.29,13.32,78000.0,13.29,13.32,13.29,13.32,78000.0
2011-01-11 11:05:00,13.33,13.33,13.33,13.33,39600.0,13.33,13.33,13.33,13.33,39600.0
2011-01-11 11:10:00,13.33,13.36,13.33,13.36,45600.0,13.33,13.36,13.33,13.36,45600.0
2011-01-11 11:15:00,13.36,13.37,13.35,13.36,56400.0,13.36,13.37,13.35,13.36,56400.0
2011-01-11 11:20:00,13.36,13.38,13.36,13.38,49200.0,13.36,13.38,13.36,13.38,49200.0
2011-01-11 11:25:00,13.38,13.38,13.37,13.37,72600.0,13.38,13.38,13.37,13.37,72600.0
2011-01-11 11:30:00,13.37,13.38,13.37,13.38,18000.0,13.37,13.38,13.37,13.38,18000.0
2011-01-11 11:35:00,13.38,13.38,13.38,13.38,43800.0,13.38,13.38,13.38,13.38,43800.0
2011-01-11 11:40:00,13.38,13.42,13.38,13.41,61200.0,13.38,13.42,13.38,13.41,61200.0
2011-01-11 11:45:00,13.41,13.41,13.4,13.41,39000.0,13.41,13.41,13.4,13.41,39000.0
2011-01-11 11:50:00,13.41,13.41,13.4,13.41,18600.0,13.41,13.41,13.4,13.41,18600.0
2011-01-11 11:55:00,13.41,13.47,13.41,13.47,105600.0,13.41,13.47,13.41,13.47,105600.0
2011-01-11 12:00:00,13.47,13.47,13.43,13.43,33600.0,13.47,13.47,13.43,13.43,33600.0
2011-01-11 12:05:00,13.44,13.44,13.41,13.42,34800.0,13.44,13.44,13.41,13.42,34800.0
2011-01-11 12:10:00,13.42,13.42,13.4,13.4,33000.0,13.42,13.42,13.4,13.4,33000.0
2011-01-11 12:15:00,13.39,13.39,13.37,13.38,21000.0,13.39,13.39,13.37,13.38,21000.0
2011-01-11 12:20:00,13.38,13.38,13.37,13.38,24600.0,13.38,13.38,13.37,13.38,24600.0
2011-01-11 12:25:00,13.38,13.38,13.37,13.37,16200.0,13.38,13.38,13.37,13.37,16200.0
2011-01-11 12:30:00,13.37,13.38,13.35,13.35,36000.0,13.37,13.38,13.35,13.35,36000.0
2011-01-11 12:35:00,13.35,13.36,13.34,13.36,25800.0,13.35,13.36,13.34,13.36,25800.0
2011-01-11 12:40:00,13.36,13.36,13.35,13.35,7800.0,13.36,13.36,13.35,13.35,7800.0
2011-01-11 12:45:00,13.35,13.35,13.34,13.35,34200.0,13.35,13.35,13.34,13.35,34200.0
2011-01-11 12:50:00,13.35,13.36,13.35,13.36,11400.0,13.35,13.36,13.35,13.36,11400.0
2011-01-11 12:55:00,13.36,13.38,13.36,13.38,17400.0,13.36,13.38,13.36,13.38,17400.0
2011-01-11 13:00:00,13.38,13.38,13.36,13.36,10800.0,13.38,13.38,13.36,13.36,10800.0
2011-01-11 13:05:00,13.37,13.37,13.35,13.35,20400.0,13.37,13.37,13.35,13.35,20400.0
2011-01-11 13:10:00,13.35,13.35,13.33,13.33,48000.0,13.35,13.35,13.33,13.33,48000.0
2011-01-11 13:15:00,13.33,13.33,13.33,13.33,16800.0,13.33,13.33,13.33,13.33,16800.0
2011-01-11 13:20:00,13.33,13.34,13.33,13.34,25200.0,13.33,13.34,13.33,13.34,25200.0
2011-01-11 13:25:00,13.33,13.35,13.33,13.34,7200.0,13.33,13.35,13.33,13.34,7200.0
2011-01-11 13:30:00,13.33,13.33,13.33,13.33,6600.0,13.33,13.33,13.33,13.33,6600.0
2011-01-11 13:35:00,13.33,13.33,13.32,13.32,19200.0,13.33,13.33,13.32,13.32,19200.0
2011-01-11 13:40:00,13.32,13.33,13.31,13.33,18000.0,13.32,13.33,13.31,13.33,18000.0
2011-01-11 13:45:00,13.33,13.33,13.32,13.32,15600.0,13.33,13.33,13.32,13.32,15600.0
2011-01-11 13:50:00,13.31,13.32,13.31,13.31,12600.0,13.31,13.32,13.31,13.31,12600.0
2011-01-11 13:55:00,13.31,13.31,13.29,13.3,23400.0,13.31,13.31,13.29,13.3,23400.0
2011-01-11 14:00:00,13.3,13.3,13.26,13.26,31800.0,13.3,13.3,13.26,13.26,31800.0
2011-01-11 14:05:00,13.25,13.26,13.24,13.25,28200.0,13.25,13.26,13.24,13.25,28200.0
2011-01-11 14:10:00,13.25,13.27,13.25,13.27,15600.0,13.25,13.27,13.25,13.27,15600.0
2011-01-11 14:15:00,13.27,13.27,13.26,13.26,17400.0,13.27,13.27,13.26,13.26,17400.0
2011-01-11 14:20:00,13.26,13.26,13.25,13.26,45600.0,13.26,13.26,13.25,13.26,45600.0
2011-01-11 14:25:00,13.26,13.26,13.24,13.24,25200.0,13.26,13.26,13.24,13.24,25200.0
2011-01-11 14:30:00,13.24,13.25,13.24,13.24,21600.0,13.24,13.25,13.24,13.24,21600.0
2011-01-11 14:35:00,13.24,13.25,13.24,13.24,37200.0,13.24,13.25,13.24,13.24,37200.0
2011-01-11 14:40:00,13.25,13.25,13.24,13.25,31200.0,13.25,13.25,13.24,13.25,31200.0
2011-01-11 14:45:00,13.26,13.27,13.23,13.24,40800.0,13.26,13.27,13.23,13.24,40800.0
2011-01-11 14:50:00,13.24,13.28,13.22,13.26,308400.0,13.24,13.28,13.22,13.26,308400.0
2011-01-11 14:55:00,13.26,13.27,13.23,13.27,162600.0,13.26,13.27,13.23,13.27,162600.0
2011-01-11 15:00:00,13.27,13.27,13.25,13.25,14400.0,13.27,13.27,13.25,13.25,14400.0
2011-01-11 15:05:00,13.26,13.27,13.26,13.26,34800.0,13.26,13.27,13.26,13.26,34800.0
2011-01-11 15:10:00,13.26,13.28,13.26,13.28,25200.0,13.26,13.28,13.26,13.28,25200.0
2011-01-11 15:15:00,13.28,13.29,13.27,13.28,26400.0,13.28,13.29,13.27,13.28,26400.0
2011-01-11 15:20:00,13.28,13.28,13.25,13.25,37800.0,13.28,13.28,13.25,13.25,37800.0
2011-01-11 15:25:00,13.25,13.26,13.25,13.26,24600.0,13.25,13.26,13.25,13.26,24600.0
2011-01-11 15:30:00,13.25,13.27,13.25,13.27,19200.0,13.25,13.27,13.25,13.27,19200.0
2011-01-11 15:35:00,13.27,13.31,13.27,13.3,50400.0,13.27,13.31,13.27,13.3,50400.0
2011-01-11 15:40:00,13.31,13.31,13.28,13.31,71400.0,13.31,13.31,13.28,13.31,71400.0
2011-01-11 15:45:00,13.31,13.36,13.31,13.36,162000.0,13.31,13.36,13.31,13.36,162000.0
2011-01-11 15:50:00,13.35,13.36,13.31,13.32,94800.0,13.35,13.36,13.31,13.32,94800.0
2011-01-11 15:55:00,13.32,13.33,13.31,13.33,109800.0,13.32,13.33,13.31,13.33,109800.0
2011-01-12 09:30:00,13.36,13.4,13.36,13.4,49800.0,13.36,13.4,13.36,13.4,49800.0
2011-01-12 09:35:00,13.4,13.4,13.38,13.38,22800.0,13.4,13.4,13.38,13.38,22800.0
2011-01-12 09:40:00,13.39,13.39,13.36,13.37,31200.0,13.39,13.39,13.36,13.37,31200.0
2011-01-12 09:45:00,13.35,13.35,13.33,13.33,21000.0,13.35,13.35,13.33,13.33,21000.0
2011-01-12 09:50:00,13.32,13.34,13.29,13.3,108000.0,13.32,13.34,13.29,13.3,108000.0
2011-01-12 09:55:00,13.29,13.29,13.26,13.26,34200.0,13.29,13.29,13.26,13.26,34200.0
2011-01-12 10:00:00,13.26,13.27,13.23,13.24,84600.0,13.26,13.27,13.23,13.24,84600.0
2011-01-12 10:05:00,13.24,13.24,13.21,13.24,27600.0,13.24,13.24,13.21,13.24,27600.0
2011-01-12 10:10:00,13.24,13.26,13.23,13.24,28200.0,13.24,13.26,13.23,13.24,28200.0
2011-01-12 10:15:00,13.24,13.25,13.22,13.22,29400.0,13.24,13.25,13.22,13.22,29400.0
2011-01-12 10:20:00,13.22,13.24,13.21,13.22,32400.0,13.22,13.24,13.21,13.22,32400.0
2011-01-12 10:25:00,13.22,13.24,13.22,13.23,21600.0,13.22,13.24,13.22,13.23,21600.0
2011-01-12 10:30:00,13.23,13.24,13.23,13.24,13800.0,13.23,13.24,13.23,13.24,13800.0
2011-01-12 10:35:00,13.24,13.25,13.21,13.21,54600.0,13.24,13.25,13.21,13.21,54600.0
2011-01-12 10:40:00,13.21,13.21,13.16,13.19,94800.0,13.21,13.21,13.16,13.19,94800.0
2011-01-12 10:45:00,13.19,13.19,13.17,13.19,45600.0,13.19,13.19,13.17,13.19,45600.0
2011-01-12 10:50:00,13.18,13.2,13.18,13.2,332400.0,13.18,13.2,13.18,13.2,332400.0
2011-01-12 10:55:00,13.2,13.23,13.2,13.23,7800.0,13.2,13.23,13.2,13.23,7800.0
2011-01-12 11:00:00,13.24,13.24,13.22,13.22,9000.0,13.24,13.24,13.22,13.22,9000.0
2011-01-12 11:05:00,13.22,13.24,13.22,13.24,16800.0,13.22,13.24,13.22,13.24,16800.0
2011-01-12 11:10:00,13.24,13.28,13.23,13.27,30600.0,13.24,13.28,13.23,13.27,30600.0
2011-01-12 11:15:00,13.27,13.31,13.27,13.31,34800.0,13.27,13.31,13.27,13.31,34800.0
2011-01-12 11:20:00,13.31,13.33,13.31,13.31,29400.0,13.31,13.33,13.31,13.31,29400.0
2011-01-12 11:25:00,13.3,13.31,13.26,13.27,20400.0,13.3,13.31,13.26,13.27,20400.0
2011-01-12 11:30:00,13.27,13.27,13.27,13.27,3600.0,13.27,13.27,13.27,13.27,3600.0
2011-01-12 11:35:00,13.27,13.28,13.27,13.27,11400.0,13.27,13.28,13.27,13.27,11400.0
2011-01-12 11:40:00,13.27,13.27,13.27,13.27,5400.0,13.27,13.27,13.27,13.27,5400.0
2011-01-12 11:45:00,13.27,13.27,13.27,13.27,3600.0,13.27,13.27,13.27,13.27,3600.0
2011-01-12 11:50:00,13.27,13.27,13.25,13.25,7800.0,13.27,13.27,13.25,13.25,7800.0
2011-01-12 11:55:00,13.26,13.26,13.26,13.26,13200.0,13.26,13.26,13.26,13.26,13200.0
2011-01-12 12:00:00,13.26,13.27,13.26,13.27,24600.0,13.26,13.27,13.26,13.27,24600.0
2011-01-12 12:05:00,13.27,13.28,13.26,13.27,56400.0,13.27,13.28,13.26,13.27,56400.0
2011-01-12 12:10:00,13.27,13.27,13.25,13.26,26400.0,13.27,13.27,13.25,13.26,26400.0
2011-01-12 12:15:00,13.25,13.25,13.24,13.25,13800.0,13.25,13.25,13.24,13.25,13800.0
2011-01-12 12:20:00,13.24,13.24,13.22,13.22,9600.0,13.24,13.24,13.22,13.22,9600.0
2011-01-12 12:25:00,13.22,13.24,13.22,13.24,11400.0,13.22,13.24,13.22,13.24,11400.0
2011-01-12 12:30:00,13.24,13.25,13.24,13.25,7800.0,13.24,13.25,13.24,13.25,7800.0
2011-01-12 12:35:00,13.25,13.25,13.25,13.25,11400.0,13.25,13.25,13.25,13.25,11400.0
2011-01-12 12:40:00,13.24,13.24,13.22,13.23,10200.0,13.24,13.24,13.22,13.23,10200.0
2011-01-12 12:45:00,13.22,13.25,13.22,13.24,21600.0,13.22,13.25,13.22,13.24,21600.0
2011-01-12 12:50:00,13.24,13.25,13.24,13.25,3600.0,13.24,13.25,13.24,13.25,3600.0
2011-01-12 12:55:00,13.25,13.25,13.25,13.25,7200.0,13.25,13.25,13.25,13.25,7200.0
2011-01-12 13:00:00,13.25,13.25,13.23,13.23,27600.0,13.25,13.25,13.23,13.23,27600.0
2011-01-12 13:05:00,13.23,13.24,13.22,13.22,22800.0,13.23,13.24,13.22,13.22,22800.0
2011-01-12 13:10:00,13.21,13.21,13.19,13.2,27000.0,13.21,13.21,13.19,13.2,27000.0
2011-01-12 13:15:00,13.2,13.2,13.19,13.19,22200.0,13.2,13.2,13.19,13.19,22200.0
2011-01-12 13:20:00,13.19,13.19,13.17,13.18,15600.0,13.19,13.19,13.17,13.18,15600.0
2011-01-12 13:25:00,13.19,13.19,13.18,13.19,25800.0,13.19,13.19,13.18,13.19,25800.0
2011-01-12 13:30:00,13.19,13.2,13.18,13.18,31800.0,13.19,13.2,13.18,13.18,31800.0
2011-01-12 13:35:00,13.19,13.19,13.18,13.18,4200.0,13.19,13.19,13.18,13.18,4200.0
2011-01-12 13:40:00,13.19,13.19,13.17,13.17,15000.0,13.19,13.19,13.17,13.17,15000.0
2011-01-12 13:45:00,13.17,13.18,13.17,13.18,25200.0,13.17,13.18,13.17,13.18,25200.0
2011-01-12 13:50:00,13.18,13.18,13.17,13.18,39000.0,13.18,13.18,13.17,13.18,39000.0
2011-01-12 13:55:00,13.18,13.19,13.17,13.19,13800.0,13.18,13.19,13.17,13.19,13800.0
2011-01-12 14:00:00,13.19,13.2,13.17,13.17,27600.0,13.19,13.2,13.17,13.17,27600.0
2011-01-12 14:05:00,13.18,13.2,13.17,13.19,40200.0,13.18,13.2,13.17,13.19,40200.0
2011-01-12 14:10:00,13.19,13.19,13.18,13.19,34200.0,13.19,13.19,13.18,13.19,34200.0
2011-01-12 14:15:00,13.19,13.19,13.17,13.19,82200.0,13.19,13.19,13.17,13.19,82200.0
2011-01-12 14:20:00,13.19,13.21,13.19,13.2,37800.0,13.19,13.21,13.19,13.2,37800.0
2011-01-12 14:25:00,13.2,13.2,13.19,13.2,22200.0,13.2,13.2,13.19,13.2,22200.0
2011-01-12 14:30:00,13.2,13.21,13.19,13.21,25800.0,13.2,13.21,13.19,13.21,25800.0
2011-01-12 14:35:00,13.21,13.22,13.21,13.22,14400.0,13.21,13.22,13.21,13.22,14400.0
2011-01-12 14:40:00,13.22,13.22,13.22,13.22,29400.0,13.22,13.22,13.22,13.22,29400.0
2011-01-12 14:45:00,13.22,13.22,13.2,13.2,31800.0,13.22,13.22,13.2,13.2,31800.0
2011-01-12 14:50:00,13.2,13.2,13.19,13.2,52800.0,13.2,13.2,13.19,13.2,52800.0
2011-01-12 14:55:00,13.2,13.21,13.19,13.2,45000.0,13.2,13.21,13.19,13.2,45000.0
2011-01-12 15:00:00,13.2,13.22,13.2,13.22,29400.0,13.2,13.22,13.2,13.22,29400.0
2011-01-12 15:05:00,13.22,13.23,13.22,13.22,45600.0,13.22,13.23,13.22,13.22,45600.0
2011-01-12 15:10:00,13.21,13.22,13.2,13.21,32400.0,13.21,13.22,13.2,13.21,32400.0
2011-01-12 15:15:00,13.21,13.23,13.21,13.23,26400.0,13.21,13.23,13.21,13.23,26400.0
2011-01-12 15:20:00,13.23,13.23,13.2,13.21,51600.0,13.23,13.23,13.2,13.21,51600.0
2011-01-12 15:25:00,13.21,13.21,13.21,13.21,16800.0,13.21,13.21,13.21,13.21,16800.0
2011-01-12 15:30:00,13.21,13.22,13.21,13.22,31200.0,13.21,13.22,13.21,13.22,31200.0
2011-01-12 15:35:00,13.22,13.22,13.21,13.21,43800.0,13.22,13.22,13.21,13.21,43800.0
2011-01-12 15:40:00,13.21,13.22,13.21,13.22,42000.0,13.21,13.22,13.21,13.22,42000.0
2011-01-12 15:45:00,13.22,13.23,13.2,13.21,82800.0,13.22,13.23,13.2,13.21,82800.0
2011-01-12 15:50:00,13.21,13.24,13.21,13.23,112800.0,13.21,13.24,13.21,13.23,112800.0
2011-01-12 15:55:00,13.23,13.24,13.21,13.23,229200.0,13.23,13.24,13.21,13.23,229200.0
2011-01-13 09:30:00,13.24,13.25,13.18,13.25,83400.0,13.24,13.25,13.18,13.25,83400.0
2011-01-13 09:35:00,13.25,13.25,13.21,13.22,23400.0,13.25,13.25,13.21,13.22,23400.0
2011-01-13 09:40:00,13.21,13.25,13.21,13.25,33600.0,13.21,13.25,13.21,13.25,33600.0
2011-01-13 09:45:00,13.25,13.29,13.25,13.29,36000.0,13.25,13.29,13.25,13.29,36000.0
2011-01-13 09:50:00,13.3,13.3,13.27,13.29,34200.0,13.3,13.3,13.27,13.29,34200.0
2011-01-13 09:55:00,13.29,13.33,13.29,13.33,30600.0,13.29,13.33,13.29,13.33,30600.0
2011-01-13 10:00:00,13.33,13.33,13.28,13.28,20400.0,13.33,13.33,13.28,13.28,20400.0
2011-01-13 10:05:00,13.29,13.32,13.28,13.32,36600.0,13.29,13.32,13.28,13.32,36600.0
2011-01-13 10:10:00,13.32,13.33,13.3,13.33,16200.0,13.32,13.33,13.3,13.33,16200.0
2011-01-13 10:15:00,13.33,13.34,13.31,13.34,92400.0,13.33,13.34,13.31,13.34,92400.0
2011-01-13 10:20:00,13.35,13.39,13.35,13.37,100200.0,13.35,13.39,13.35,13.37,100200.0
2011-01-13 10:25:00,13.38,13.4,13.38,13.39,34800.0,13.38,13.4,13.38,13.39,34800.0
2011-01-13 10:30:00,13.39,13.42,13.38,13.41,48600.0,13.39,13.42,13.38,13.41,48600.0
2011-01-13 10:35:00,13.41,13.42,13.4,13.42,48000.0,13.41,13.42,13.4,13.42,48000.0
2011-01-13 10:40:00,13.41,13.42,13.41,13.41,51600.0,13.41,13.42,13.41,13.41,51600.0
2011-01-13 10:45:00,13.41,13.42,13.4,13.42,64200.0,13.41,13.42,13.4,13.42,64200.0
2011-01-13 10:50:00,13.42,13.45,13.42,13.44,53400.0,13.42,13.45,13.42,13.44,53400.0
2011-01-13 10:55:00,13.45,13.52,13.45,13.49,105000.0,13.45,13.52,13.45,13.49,105000.0
2011-01-13 11:00:00,13.49,13.52,13.47,13.48,83400.0,13.49,13.52,13.47,13.48,83400.0
2011-01-13 11:05:00,13.48,13.48,13.43,13.44,45600.0,13.48,13.48,13.43,13.44,45600.0
2011-01-13 11:10:00,13.44,13.44,13.42,13.42,61200.0,13.44,13.44,13.42,13.42,61200.0
2011-01-13 11:15:00,13.42,13.47,13.42,13.47,39600.0,13.42,13.47,13.42,13.47,39600.0
2011-01-13 11:20:00,13.47,13.5,13.47,13.49,31800.0,13.47,13.5,13.47,13.49,31800.0
2011-01-13 11:25:00,13.49,13.5,13.46,13.47,36600.0,13.49,13.5,13.46,13.47,36600.0
2011-01-13 11:30:00,13.46,13.49,13.46,13.47,40800.0,13.46,13.49,13.46,13.47,40800.0
2011-01-13 11:35:00,13.47,13.49,13.47,13.48,25800.0,13.47,13.49,13.47,13.48,25800.0
2011-01-13 11:40:00,13.48,13.5,13.48,13.49,27600.0,13.48,13.5,13.48,13.49,27600.0
2011-01-13 11:45:00,13.49,13.49,13.45,13.45,68400.0,13.49,13.49,13.45,13.45,68400.0
2011-01-13 11:50:00,13.46,13.46,13.44,13.44,33600.0,13.46,13.46,13.44,13.44,33600.0
2011-01-13 11:55:00,13.44,13.47,13.44,13.47,88800.0,13.44,13.47,13.44,13.47,88800.0
2011-01-13 12:00:00,13.47,13.5,13.47,13.5,76800.0,13.47,13.5,13.47,13.5,76800.0
2011-01-13 12:05:00,13.5,13.53,13.5,13.52,39600.0,13.5,13.53,13.5,13.52,39600.0
2011-01-13 12:10:00,13.52,13.52,13.5,13.5,18600.0,13.52,13.52,13.5,13.5,18600.0
2011-01-13 12:15:00,13.5,13.52,13.5,13.51,19200.0,13.5,13.52,13.5,13.51,19200.0
2011-01-13 12:20:00,13.5,13.5,13.47,13.47,37200.0,13.5,13.5,13.47,13.47,37200.0
2011-01-13 12:25:00,13.47,13.51,13.46,13.5,168000.0,13.47,13.51,13.46,13.5,168000.0
2011-01-13 12:30:00,13.49,13.49,13.47,13.47,30000.0,13.49,13.49,13.47,13.47,30000.0
2011-01-13 12:35:00,13.47,13.49,13.46,13.48,43800.0,13.47,13.49,13.46,13.48,43800.0
2011-01-13 12:40:00,13.48,13.48,13.47,13.48,39000.0,13.48,13.48,13.47,13.48,39000.0
2011-01-13 12:45:00,13.49,13.49,13.49,13.49,7200.0,13.49,13.49,13.49,13.49,7200.0
2011-01-13 12:50:00,13.49,13.51,13.49,13.51,30600.0,13.49,13.51,13.49,13.51,30600.0
2011-01-13 12:55:00,13.51,13.52,13.51,13.52,21600.0,13.51,13.52,13.51,13.52,21600.0
2011-01-13 13:00:00,13.52,13.54,13.51,13.51,93600.0,13.52,13.54,13.51,13.51,93600.0
2011-01-13 13:05:00,13.51,13.51,13.5,13.51,20400.0,13.51,13.51,13.5,13.51,20400.0
2011-01-13 13:10:00,13.51,13.54,13.51,13.54,99600.0,13.51,13.54,13.51,13.54,99600.0
2011-01-13 13:15:00,13.54,13.54,13.53,13.54,32400.0,13.54,13.54,13.53,13.54,32400.0
2011-01-13 13:20:00,13.53,13.54,13.53,13.54,18600.0,13.53,13.54,13.53,13.54,18600.0
2011-01-13 13:25:00,13.54,13.54,13.53,13.54,42000.0,13.54,13.54,13.53,13.54,42000.0
2011-01-13 13:30:00,13.54,13.55,13.53,13.54,37200.0,13.54,13.55,13.53,13.54,37200.0
2011-01-13 13:35:00,13.54,13.56,13.54,13.56,64800.0,13.54,13.56,13.54,13.56,64800.0
2011-01-13 13:40:00,13.56,13.57,13.56,13.57,18000.0,13.56,13.57,13.56,13.57,18000.0
2011-01-13 13:45:00,13.57,13.57,13.56,13.56,39600.0,13.57,13.57,13.56,13.56,39600.0
2011-01-13 13:50:00,13.56,13.57,13.56,13.56,21000.0,13.56,13.57,13.56,13.56,21000.0
2011-01-13 13:55:00,13.56,13.59,13.56,13.56,160200.0,13.56,13.59,13.56,13.56,160200.0
2011-01-13 14:00:00,13.56,13.57,13.56,13.57,44400.0,13.56,13.57,13.56,13.57,44400.0
2011-01-13 14:05:00,13.57,13.57,13.56,13.57,56400.0,13.57,13.57,13.56,13.57,56400.0
2011-01-13 14:10:00,13.57,13.57,13.54,13.55,69600.0,13.57,13.57,13.54,13.55,69600.0
2011-01-13 14:15:00,13.56,13.56,13.55,13.56,66000.0,13.56,13.56,13.55,13.56,66000.0
2011-01-13 14:20:00,13.56,13.56,13.55,13.55,57000.0,13.56,13.56,13.55,13.55,57000.0
2011-01-13 14:25:00,13.55,13.57,13.55,13.57,34800.0,13.55,13.57,13.55,13.57,34800.0
2011-01-13 14:30:00,13.57,13.58,13.57,13.57,58200.0,13.57,13.58,13.57,13.57,58200.0
2011-01-13 14:35:00,13.57,13.58,13.57,13.58,22200.0,13.57,13.58,13.57,13.58,22200.0
2011-01-13 14:40:00,13.58,13.59,13.58,13.58,45000.0,13.58,13.59,13.58,13.58,45000.0
2011-01-13 14:45:00,13.58,13.58,13.57,13.57,37200.0,13.58,13.58,13.57,13.57,37200.0
2011-01-13 14:50:00,13.57,13.58,13.56,13.57,82200.0,13.57,13.58,13.56,13.57,82200.0
2011-01-13 14:55:00,13.57,13.57,13.56,13.56,58200.0,13.57,13.57,13.56,13.56,58200.0
2011-01-13 15:00:00,13.56,13.57,13.55,13.56,81000.0,13.56,13.57,13.55,13.56,81000.0
2011-01-13 15:05:00,13.56,13.57,13.56,13.56,56400.0,13.56,13.57,13.56,13.56,56400.0
2011-01-13 15:10:00,13.56,13.56,13.55,13.56,55200.0,13.56,13.56,13.55,13.56,55200.0
2011-01-13 15:15:00,13.56,13.56,13.56,13.56,94200.0,13.56,13.56,13.56,13.56,94200.0
2011-01-13 15:20:00,13.56,13.57,13.56,13.56,79200.0,13.56,13.57,13.56,13.56,79200.0
2011-01-13 15:25:00,13.57,13.58,13.56,13.58,113400.0,13.57,13.58,13.56,13.58,113400.0
2011-01-13 15:30:00,13.58,13.59,13.57,13.57,108000.0,13.58,13.59,13.57,13.57,108000.0
2011-01-13 15:35:00,13.57,13.59,13.57,13.58,91200.0,13.57,13.59,13.57,13.58,91200.0
2011-01-13 15:40:00,13.58,13.63,13.58,13.63,121200.0,13.58,13.63,13.58,13.63,121200.0
2011-01-13 15:45:00,13.63,13.65,13.61,13.64,173400.0,13.63,13.65,13.61,13.64,173400.0
2011-01-13 15:50:00,13.64,13.65,13.63,13.63,223200.0,13.64,13.65,13.63,13.63,223200.0
2011-01-13 15:55:00,13.63,13.65,13.62,13.63,273600.0,13.63,13.65,13.62,13.63,273600.0
2011-01-14 09:30:00,13.6,13.68,13.44,13.49,136200.0,13.6,13.68,13.44,13.49,136200.0
2011-01-14 09:35:00,13.5,13.58,13.44,13.51,307200.0,13.5,13.58,13.44,13.51,307200.0
2011-01-14 09:40:00,13.48,13.51,13.44,13.44,138000.0,13.48,13.51,13.44,13.44,138000.0
2011-01-14 09:45:00,13.45,13.5,13.44,13.48,36000.0,13.45,13.5,13.44,13.48,36000.0
2011-01-14 09:50:00,13.48,13.49,13.46,13.46,39000.0,13.48,13.49,13.46,13.46,39000.0
2011-01-14 09:55:00,13.46,13.49,13.44,13.49,27000.0,13.46,13.49,13.44,13.49,27000.0
2011-01-14 10:00:00,13.49,13.52,13.47,13.48,33600.0,13.49,13.52,13.47,13.48,33600.0
2011-01-14 10:05:00,13.48,13.53,13.47,13.53,54600.0,13.48,13.53,13.47,13.53,54600.0
2011-01-14 10:10:00,13.53,13.53,13.51,13.51,4800.0,13.53,13.53,13.51,13.51,4800.0
2011-01-14 10:15:00,13.51,13.52,13.5,13.5,27000.0,13.51,13.52,13.5,13.5,27000.0
2011-01-14 10:20:00,13.5,13.52,13.5,13.52,31200.0,13.5,13.52,13.5,13.52,31200.0
2011-01-14 10:25:00,13.51,13.51,13.5,13.51,11400.0,13.51,13.51,13.5,13.51,11400.0
2011-01-14 10:30:00,13.51,13.51,13.51,13.51,12600.0,13.51,13.51,13.51,13.51,12600.0
2011-01-14 10:35:00,13.51,13.51,13.49,13.5,30600.0,13.51,13.51,13.49,13.5,30600.0
2011-01-14 10:40:00,13.51,13.51,13.5,13.51,391200.0,13.51,13.51,13.5,13.51,391200.0
2011-01-14 10:45:00,13.51,13.51,13.5,13.51,37800.0,13.51,13.51,13.5,13.51,37800.0
2011-01-14 10:50:00,13.51,13.52,13.5,13.51,17400.0,13.51,13.52,13.5,13.51,17400.0
2011-01-14 10:55:00,13.51,13.51,13.5,13.5,27600.0,13.51,13.51,13.5,13.5,27600.0
2011-01-14 11:00:00,13.5,13.51,13.49,13.51,29400.0,13.5,13.51,13.49,13.51,29400.0
2011-01-14 11:05:00,13.51,13.54,13.51,13.53,25800.0,13.51,13.54,13.51,13.53,25800.0
2011-01-14 11:10:00,13.54,13.56,13.53,13.53,16800.0,13.54,13.56,13.53,13.53,16800.0
2011-01-14 11:15:00,13.54,13.54,13.52,13.52,13800.0,13.54,13.54,13.52,13.52,13800.0
2011-01-14 11:20:00,13.51,13.52,13.5,13.5,59400.0,13.51,13.52,13.5,13.5,59400.0
2011-01-14 11:25:00,13.5,13.52,13.5,13.52,12600.0,13.5,13.52,13.5,13.52,12600.0
2011-01-14 11:30:00,13.53,13.53,13.51,13.52,26400.0,13.53,13.53,13.51,13.52,26400.0
2011-01-14 11:35:00,13.52,13.52,13.51,13.52,12000.0,13.52,13.52,13.51,13.52,12000.0
2011-01-14 11:40:00,13.52,13.53,13.52,13.53,7800.0,13.52,13.53,13.52,13.53,7800.0
2011-01-14 11:45:00,13.54,13.56,13.53,13.56,55800.0,13.54,13.56,13.53,13.56,55800.0
2011-01-14 11:50:00,13.55,13.55,13.55,13.55,2400.0,13.55,13.55,13.55,13.55,2400.0
2011-01-14 11:55:00,13.56,13.56,13.55,13.56,7200.0,13.56,13.56,13.55,13.56,7200.0
2011-01-14 12:00:00,13.56,13.57,13.55,13.55,22800.0,13.56,13.57,13.55,13.55,22800.0
2011-01-14 12:05:00,13.55,13.55,13.55,13.55,6600.0,13.55,13.55,13.55,13.55,6600.0
2011-01-14 12:10:00,13.55,13.56,13.54,13.55,16200.0,13.55,13.56,13.54,13.55,16200.0
2011-01-14 12:15:00,13.54,13.54,13.51,13.52,14400.0,13.54,13.54,13.51,13.52,14400.0
2011-01-14 12:20:00,13.52,13.52,13.51,13.52,22800.0,13.52,13.52,13.51,13.52,22800.0
2011-01-14 12:25:00,13.52,13.52,13.5,13.5,27000.0,13.52,13.52,13.5,13.5,27000.0
2011-01-14 12:30:00,13.5,13.53,13.5,13.52,18600.0,13.5,13.53,13.5,13.52,18600.0
2011-01-14 12:35:00,13.53,13.54,13.53,13.54,11400.0,13.53,13.54,13.53,13.54,11400.0
2011-01-14 12:40:00,13.54,13.54,13.53,13.53,7200.0,13.54,13.54,13.53,13.53,7200.0
2011-01-14 12:45:00,13.53,13.53,13.52,13.52,7200.0,13.53,13.53,13.52,13.52,7200.0
2011-01-14 12:50:00,13.52,13.52,13.51,13.52,6000.0,13.52,13.52,13.51,13.52,6000.0
2011-01-14 12:55:00,13.52,13.52,13.51,13.51,4200.0,13.52,13.52,13.51,13.51,4200.0
2011-01-14 13:00:00,13.51,13.51,13.5,13.51,236400.0,13.51,13.51,13.5,13.51,236400.0
2011-01-14 13:05:00,13.51,13.52,13.51,13.51,5400.0,13.51,13.52,13.51,13.51,5400.0
2011-01-14 13:10:00,13.51,13.52,13.51,13.51,15600.0,13.51,13.52,13.51,13.51,15600.0
2011-01-14 13:15:00,13.51,13.51,13.5,13.5,41400.0,13.51,13.51,13.5,13.5,41400.0
2011-01-14 13:20:00,13.5,13.51,13.5,13.51,7800.0,13.5,13.51,13.5,13.51,7800.0
2011-01-14 13:25:00,13.51,13.52,13.51,13.52,13800.0,13.51,13.52,13.51,13.52,13800.0
2011-01-14 13:30:00,13.52,13.52,13.52,13.52,4800.0,13.52,13.52,13.52,13.52,4800.0
2011-01-14 13:35:00,13.52,13.54,13.5,13.52,210600.0,13.52,13.54,13.5,13.52,210600.0
2011-01-14 13:40:00,13.52,13.52,13.51,13.51,22200.0,13.52,13.52,13.51,13.51,22200.0
2011-01-14 13:45:00,13.51,13.52,13.51,13.52,3000.0,13.51,13.52,13.51,13.52,3000.0
2011-01-14 13:50:00,13.52,13.53,13.51,13.52,16200.0,13.52,13.53,13.51,13.52,16200.0
2011-01-14 13:55:00,13.52,13.53,13.5,13.5,22200.0,13.52,13.53,13.5,13.5,22200.0
2011-01-14 14:00:00,13.51,13.51,13.51,13.51,7800.0,13.51,13.51,13.51,13.51,7800.0
2011-01-14 14:05:00,13.51,13.53,13.51,13.52,19800.0,13.51,13.53,13.51,13.52,19800.0
2011-01-14 14:10:00,13.52,13.53,13.52,13.52,10800.0,13.52,13.53,13.52,13.52,10800.0
2011-01-14 14:15:00,13.52,13.52,13.51,13.52,10800.0,13.52,13.52,13.51,13.52,10800.0
2011-01-14 14:20:00,13.52,13.52,13.5,13.51,37800.0,13.52,13.52,13.5,13.51,37800.0
2011-01-14 14:25:00,13.51,13.51,13.5,13.51,36600.0,13.51,13.51,13.5,13.51,36600.0
2011-01-14 14:30:00,13.5,13.51,13.5,13.5,28200.0,13.5,13.51,13.5,13.5,28200.0
2011-01-14 14:35:00,13.5,13.51,13.5,13.5,39600.0,13.5,13.51,13.5,13.5,39600.0
2011-01-14 14:40:00,13.5,13.52,13.5,13.51,157800.0,13.5,13.52,13.5,13.51,157800.0
2011-01-14 14:45:00,13.51,13.51,13.51,13.51,22200.0,13.51,13.51,13.51,13.51,22200.0
2011-01-14 14:50:00,13.51,13.52,13.49,13.5,230400.0,13.51,13.52,13.49,13.5,230400.0
2011-01-14 14:55:00,13.5,13.56,13.5,13.56,432600.0,13.5,13.56,13.5,13.56,432600.0
2011-01-14 15:00:00,13.56,13.59,13.55,13.59,66600.0,13.56,13.59,13.55,13.59,66600.0
2011-01-14 15:05:00,13.59,13.6,13.57,13.59,43800.0,13.59,13.6,13.57,13.59,43800.0
2011-01-14 15:10:00,13.59,13.6,13.58,13.59,31800.0,13.59,13.6,13.58,13.59,31800.0
2011-01-14 15:15:00,13.59,13.59,13.58,13.58,42600.0,13.59,13.59,13.58,13.58,42600.0
2011-01-14 15:20:00,13.58,13.59,13.57,13.59,37800.0,13.58,13.59,13.57,13.59,37800.0
2011-01-14 15:25:00,13.59,13.6,13.57,13.58,38400.0,13.59,13.6,13.57,13.58,38400.0
2011-01-14 15:30:00,13.58,13.6,13.58,13.6,55200.0,13.58,13.6,13.58,13.6,55200.0
2011-01-14 15:35:00,13.6,13.6,13.58,13.59,47400.0,13.6,13.6,13.58,13.59,47400.0
2011-01-14 15:40:00,13.58,13.62,13.57,13.59,102000.0,13.58,13.62,13.57,13.59,102000.0
2011-01-14 15:45:00,13.59,13.62,13.59,13.61,87600.0,13.59,13.62,13.59,13.61,87600.0
2011-01-14 15:50:00,13.61,13.62,13.59,13.59,152400.0,13.61,13.62,13.59,13.59,152400.0
2011-01-14 15:55:00,13.59,13.62,13.59,13.62,208800.0,13.59,13.62,13.59,13.62,208800.0
2011-01-18 09:30:00,13.7,13.7,13.58,13.67,60000.0,13.7,13.7,13.58,13.67,60000.0
2011-01-18 09:35:00,13.68,13.75,13.68,13.74,55800.0,13.68,13.75,13.68,13.74,55800.0
2011-01-18 09:40:00,13.73,13.74,13.69,13.74,46200.0,13.73,13.74,13.69,13.74,46200.0
2011-01-18 09:45:00,13.75,13.75,13.7,13.72,44400.0,13.75,13.75,13.7,13.72,44400.0
2011-01-18 09:50:00,13.71,13.74,13.69,13.69,76800.0,13.71,13.74,13.69,13.69,76800.0
2011-01-18 09:55:00,13.7,13.74,13.7,13.71,39000.0,13.7,13.74,13.7,13.71,39000.0
2011-01-18 10:00:00,13.7,13.77,13.67,13.76,79200.0,13.7,13.77,13.67,13.76,79200.0
2011-01-18 10:05:00,13.76,13.77,13.69,13.69,30600.0,13.76,13.77,13.69,13.69,30600.0
2011-01-18 10:10:00,13.68,13.71,13.68,13.71,22200.0,13.68,13.71,13.68,13.71,22200.0
2011-01-18 10:15:00,13.71,13.74,13.71,13.73,29400.0,13.71,13.74,13.71,13.73,29400.0
2011-01-18 10:20:00,13.73,13.75,13.72,13.74,25200.0,13.73,13.75,13.72,13.74,25200.0
2011-01-18 10:25:00,13.74,13.77,13.73,13.77,40200.0,13.74,13.77,13.73,13.77,40200.0
2011-01-18 10:30:00,13.76,13.78,13.76,13.76,45000.0,13.76,13.78,13.76,13.76,45000.0
2011-01-18 10:35:00,13.75,13.75,13.75,13.75,13200.0,13.75,13.75,13.75,13.75,13200.0
2011-01-18 10:40:00,13.75,13.77,13.74,13.77,16800.0,13.75,13.77,13.74,13.77,16800.0
2011-01-18 10:45:00,13.76,13.76,13.71,13.72,29400.0,13.76,13.76,13.71,13.72,29400.0
2011-01-18 10:50:00,13.71,13.74,13.71,13.74,27600.0,13.71,13.74,13.71,13.74,27600.0
2011-01-18 10:55:00,13.74,13.75,13.74,13.74,15000.0,13.74,13.75,13.74,13.74,15000.0
2011-01-18 11:00:00,13.74,13.74,13.73,13.73,18600.0,13.74,13.74,13.73,13.73,18600.0
2011-01-18 11:05:00,13.74,13.76,13.74,13.75,19200.0,13.74,13.76,13.74,13.75,19200.0
2011-01-18 11:10:00,13.75,13.75,13.74,13.75,15600.0,13.75,13.75,13.74,13.75,15600.0
2011-01-18 11:15:00,13.75,13.76,13.75,13.76,25200.0,13.75,13.76,13.75,13.76,25200.0
2011-01-18 11:20:00,13.76,13.78,13.76,13.77,260400.0,13.76,13.78,13.76,13.77,260400.0
2011-01-18 11:25:00,13.77,13.79,13.76,13.79,48000.0,13.77,13.79,13.76,13.79,48000.0
2011-01-18 11:30:00,13.79,13.79,13.78,13.78,11400.0,13.79,13.79,13.78,13.78,11400.0
2011-01-18 11:35:00,13.78,13.79,13.76,13.78,29400.0,13.78,13.79,13.76,13.78,29400.0
2011-01-18 11:40:00,13.79,13.81,13.79,13.81,20400.0,13.79,13.81,13.79,13.81,20400.0
2011-01-18 11:45:00,13.81,13.82,13.81,13.82,18000.0,13.81,13.82,13.81,13.82,18000.0
2011-01-18 11:50:00,13.82,13.82,13.8,13.81,13800.0,13.82,13.82,13.8,13.81,13800.0
2011-01-18 11:55:00,13.81,13.82,13.81,13.82,9600.0,13.81,13.82,13.81,13.82,9600.0
2011-01-18 12:00:00,13.82,13.82,13.8,13.8,27600.0,13.82,13.82,13.8,13.8,27600.0
2011-01-18 12:05:00,13.8,13.82,13.8,13.82,21000.0,13.8,13.82,13.8,13.82,21000.0
2011-01-18 12:10:00,13.82,13.82,13.8,13.8,12600.0,13.82,13.82,13.8,13.8,12600.0
2011-01-18 12:15:00,13.8,13.8,13.79,13.8,13200.0,13.8,13.8,13.79,13.8,13200.0
2011-01-18 12:20:00,13.8,13.81,13.8,13.81,28800.0,13.8,13.81,13.8,13.81,28800.0
2011-01-18 12:25:00,13.81,13.81,13.81,13.81,10800.0,13.81,13.81,13.81,13.81,10800.0
2011-01-18 12:30:00,13.81,13.81,13.79,13.8,25200.0,13.81,13.81,13.79,13.8,25200.0
2011-01-18 12:35:00,13.8,13.81,13.8,13.8,21600.0,13.8,13.81,13.8,13.8,21600.0
2011-01-18 12:40:00,13.8,13.81,13.78,13.78,41400.0,13.8,13.81,13.78,13.78,41400.0
2011-01-18 12:45:00,13.78,13.78,13.77,13.78,27000.0,13.78,13.78,13.77,13.78,27000.0
2011-01-18 12:50:00,13.78,13.8,13.78,13.79,24600.0,13.78,13.8,13.78,13.79,24600.0
2011-01-18 12:55:00,13.78,13.8,13.78,13.8,7200.0,13.78,13.8,13.78,13.8,7200.0
2011-01-18 13:00:00,13.8,13.8,13.79,13.79,12000.0,13.8,13.8,13.79,13.79,12000.0
2011-01-18 13:05:00,13.8,13.83,13.79,13.82,38400.0,13.8,13.83,13.79,13.82,38400.0
2011-01-18 13:10:00,13.82,13.84,13.81,13.84,33000.0,13.82,13.84,13.81,13.84,33000.0
2011-01-18 13:15:00,13.84,13.87,13.83,13.87,82200.0,13.84,13.87,13.83,13.87,82200.0
2011-01-18 13:20:00,13.86,13.87,13.82,13.82,95400.0,13.86,13.87,13.82,13.82,95400.0
2011-01-18 13:25:00,13.82,13.82,13.79,13.81,71400.0,13.82,13.82,13.79,13.81,71400.0
2011-01-18 13:30:00,13.8,13.8,13.76,13.76,55200.0,13.8,13.8,13.76,13.76,55200.0
2011-01-18 13:35:00,13.77,13.78,13.76,13.77,29400.0,13.77,13.78,13.76,13.77,29400.0
2011-01-18 13:40:00,13.77,13.79,13.76,13.77,64200.0,13.77,13.79,13.76,13.77,64200.0
2011-01-18 13:45:00,13.77,13.77,13.74,13.74,52800.0,13.77,13.77,13.74,13.74,52800.0
2011-01-18 13:50:00,13.74,13.74,13.71,13.74,102600.0,13.74,13.74,13.71,13.74,102600.0
2011-01-18 13:55:00,13.73,13.73,13.69,13.69,48600.0,13.73,13.73,13.69,13.69,48600.0
2011-01-18 14:00:00,13.7,13.72,13.68,13.71,58800.0,13.7,13.72,13.68,13.71,58800.0
2011-01-18 14:05:00,13.71,13.72,13.71,13.71,20400.0,13.71,13.72,13.71,13.71,20400.0
2011-01-18 14:10:00,13.73,13.73,13.72,13.72,12600.0,13.73,13.73,13.72,13.72,12600.0
2011-01-18 14:15:00,13.72,13.72,13.72,13.72,45000.0,13.72,13.72,13.72,13.72,45000.0
2011-01-18 14:20:00,13.72,13.72,13.71,13.71,18000.0,13.72,13.72,13.71,13.71,18000.0
2011-01-18 14:25:00,13.71,13.74,13.71,13.73,60000.0,13.71,13.74,13.71,13.73,60000.0
2011-01-18 14:30:00,13.74,13.75,13.72,13.72,46800.0,13.74,13.75,13.72,13.72,46800.0
2011-01-18 14:35:00,13.72,13.72,13.71,13.71,51600.0,13.72,13.72,13.71,13.71,51600.0
2011-01-18 14:40:00,13.71,13.72,13.7,13.71,56400.0,13.71,13.72,13.7,13.71,56400.0
2011-01-18 14:45:00,13.71,13.71,13.71,13.71,52200.0,13.71,13.71,13.71,13.71,52200.0
2011-01-18 14:50:00,13.71,13.72,13.7,13.71,57000.0,13.71,13.72,13.7,13.71,57000.0
2011-01-18 14:55:00,13.71,13.72,13.71,13.71,64800.0,13.71,13.72,13.71,13.71,64800.0
2011-01-18 15:00:00,13.72,13.72,13.7,13.72,54000.0,13.72,13.72,13.7,13.72,54000.0
2011-01-18 15:05:00,13.72,13.74,13.72,13.73,51000.0,13.72,13.74,13.72,13.73,51000.0
2011-01-18 15:10:00,13.73,13.74,13.72,13.73,65400.0,13.73,13.74,13.72,13.73,65400.0
2011-01-18 15:15:00,13.72,13.74,13.72,13.72,60000.0,13.72,13.74,13.72,13.72,60000.0
2011-01-18 15:20:00,13.72,13.76,13.68,13.74,211200.0,13.72,13.76,13.68,13.74,211200.0
2011-01-18 15:25:00,13.74,13.77,13.71,13.77,406800.0,13.74,13.77,13.71,13.77,406800.0
2011-01-18 15:30:00,13.76,13.81,13.76,13.81,73800.0,13.76,13.81,13.76,13.81,73800.0
2011-01-18 15:35:00,13.8,13.84,13.79,13.84,131400.0,13.8,13.84,13.79,13.84,131400.0
2011-01-18 15:40:00,13.84,13.85,13.81,13.84,118200.0,13.84,13.85,13.81,13.84,118200.0
2011-01-18 15:45:00,13.85,13.87,13.84,13.86,171000.0,13.85,13.87,13.84,13.86,171000.0
2011-01-18 15:50:00,13.86,13.88,13.85,13.88,155400.0,13.86,13.88,13.85,13.88,155400.0
2011-01-18 15:55:00,13.87,13.92,13.86,13.9,606600.0,13.87,13.92,13.86,13.9,606600.0
2011-01-19 09:30:00,13.91,14.11,13.91,14.11,103200.0,13.91,14.11,13.91,14.11,103200.0
2011-01-19 09:35:00,14.11,14.11,13.98,14.05,198600.0,14.11,14.11,13.98,14.05,198600.0
2011-01-19 09:40:00,14.05,14.05,13.92,13.92,71400.0,14.05,14.05,13.92,13.92,71400.0
2011-01-19 09:45:00,13.9,13.95,13.87,13.92,121800.0,13.9,13.95,13.87,13.92,121800.0
2011-01-19 09:50:00,13.92,13.92,13.84,13.86,94800.0,13.92,13.92,13.84,13.86,94800.0
2011-01-19 09:55:00,13.86,13.88,13.8,13.88,46200.0,13.86,13.88,13.8,13.88,46200.0
2011-01-19 10:00:00,13.89,13.92,13.88,13.91,101400.0,13.89,13.92,13.88,13.91,101400.0
2011-01-19 10:05:00,13.91,13.92,13.89,13.9,75600.0,13.91,13.92,13.89,13.9,75600.0
2011-01-19 10:10:00,13.91,13.92,13.88,13.9,78600.0,13.91,13.92,13.88,13.9,78600.0
2011-01-19 10:15:00,13.89,13.9,13.86,13.89,49800.0,13.89,13.9,13.86,13.89,49800.0
2011-01-19 10:20:00,13.9,13.92,13.86,13.86,45600.0,13.9,13.92,13.86,13.86,45600.0
2011-01-19 10:25:00,13.86,13.88,13.85,13.85,38400.0,13.86,13.88,13.85,13.85,38400.0
2011-01-19 10:30:00,13.85,13.87,13.82,13.84,100800.0,13.85,13.87,13.82,13.84,100800.0
2011-01-19 10:35:00,13.84,13.86,13.84,13.84,28200.0,13.84,13.86,13.84,13.84,28200.0
2011-01-19 10:40:00,13.85,13.87,13.83,13.86,40200.0,13.85,13.87,13.83,13.86,40200.0
2011-01-19 10:45:00,13.85,13.87,13.83,13.83,46200.0,13.85,13.87,13.83,13.83,46200.0
2011-01-19 10:50:00,13.84,13.86,13.83,13.86,30600.0,13.84,13.86,13.83,13.86,30600.0
2011-01-19 10:55:00,13.86,13.87,13.85,13.87,30000.0,13.86,13.87,13.85,13.87,30000.0
2011-01-19 11:00:00,13.87,13.89,13.83,13.84,30600.0,13.87,13.89,13.83,13.84,30600.0
2011-01-19 11:05:00,13.84,13.85,13.83,13.84,90600.0,13.84,13.85,13.83,13.84,90600.0
2011-01-19 11:10:00,13.84,13.85,13.84,13.85,31200.0,13.84,13.85,13.84,13.85,31200.0
2011-01-19 11:15:00,13.85,13.87,13.84,13.87,36000.0,13.85,13.87,13.84,13.87,36000.0
2011-01-19 11:20:00,13.87,13.88,13.84,13.84,117600.0,13.87,13.88,13.84,13.84,117600.0
2011-01-19 11:25:00,13.84,13.86,13.84,13.85,66000.0,13.84,13.86,13.84,13.85,66000.0
2011-01-19 11:30:00,13.84,13.85,13.83,13.85,58200.0,13.84,13.85,13.83,13.85,58200.0
2011-01-19 11:35:00,13.85,13.85,13.84,13.85,28200.0,13.85,13.85,13.84,13.85,28200.0
2011-01-19 11:40:00,13.84,13.85,13.84,13.85,27000.0,13.84,13.85,13.84,13.85,27000.0
2011-01-19 11:45:00,13.85,13.85,13.84,13.84,42600.0,13.85,13.85,13.84,13.84,42600.0
2011-01-19 11:50:00,13.84,13.85,13.83,13.83,71400.0,13.84,13.85,13.83,13.83,71400.0
2011-01-19 11:55:00,13.83,13.85,13.83,13.85,37800.0,13.83,13.85,13.83,13.85,37800.0
2011-01-19 12:00:00,13.85,13.85,13.83,13.84,20400.0,13.85,13.85,13.83,13.84,20400.0
2011-01-19 12:05:00,13.84,13.85,13.84,13.84,29400.0,13.84,13.85,13.84,13.84,29400.0
2011-01-19 12:10:00,13.84,13.85,13.84,13.84,16800.0,13.84,13.85,13.84,13.84,16800.0
2011-01-19 12:15:00,13.85,13.85,13.78,13.79,94200.0,13.85,13.85,13.78,13.79,94200.0
2011-01-19 12:20:00,13.8,13.84,13.8,13.81,49800.0,13.8,13.84,13.8,13.81,49800.0
2011-01-19 12:25:00,13.82,13.82,13.78,13.78,24600.0,13.82,13.82,13.78,13.78,24600.0
2011-01-19 12:30:00,13.78,13.8,13.77,13.77,42600.0,13.78,13.8,13.77,13.77,42600.0
2011-01-19 12:35:00,13.78,13.8,13.78,13.8,24000.0,13.78,13.8,13.78,13.8,24000.0
2011-01-19 12:40:00,13.81,13.84,13.75,13.82,218400.0,13.81,13.84,13.75,13.82,218400.0
2011-01-19 12:45:00,13.82,13.83,13.78,13.8,298200.0,13.82,13.83,13.78,13.8,298200.0
2011-01-19 12:50:00,13.79,13.82,13.79,13.82,15600.0,13.79,13.82,13.79,13.82,15600.0
2011-01-19 12:55:00,13.82,13.84,13.82,13.83,22200.0,13.82,13.84,13.82,13.83,22200.0
2011-01-19 13:00:00,13.83,13.83,13.78,13.8,49200.0,13.83,13.83,13.78,13.8,49200.0
2011-01-19 13:05:00,13.81,13.82,13.8,13.81,54600.0,13.81,13.82,13.8,13.81,54600.0
2011-01-19 13:10:00,13.81,13.84,13.8,13.81,50400.0,13.81,13.84,13.8,13.81,50400.0
2011-01-19 13:15:00,13.82,13.83,13.81,13.83,21600.0,13.82,13.83,13.81,13.83,21600.0
2011-01-19 13:20:00,13.83,13.83,13.81,13.82,195600.0,13.83,13.83,13.81,13.82,195600.0
2011-01-19 13:25:00,13.81,13.84,13.81,13.84,49200.0,13.81,13.84,13.81,13.84,49200.0
2011-01-19 13:30:00,13.84,13.85,13.83,13.85,64800.0,13.84,13.85,13.83,13.85,64800.0
2011-01-19 13:35:00,13.85,13.88,13.84,13.86,75000.0,13.85,13.88,13.84,13.86,75000.0
2011-01-19 13:40:00,13.86,13.9,13.86,13.88,57600.0,13.86,13.9,13.86,13.88,57600.0
2011-01-19 13:45:00,13.88,13.89,13.86,13.88,88200.0,13.88,13.89,13.86,13.88,88200.0
2011-01-19 13:50:00,13.88,13.88,13.86,13.87,42000.0,13.88,13.88,13.86,13.87,42000.0
2011-01-19 13:55:00,13.88,13.9,13.87,13.89,44400.0,13.88,13.9,13.87,13.89,44400.0
2011-01-19 14:00:00,13.9,13.91,13.87,13.88,70200.0,13.9,13.91,13.87,13.88,70200.0
2011-01-19 14:05:00,13.87,13.9,13.86,13.88,83400.0,13.87,13.9,13.86,13.88,83400.0
2011-01-19 14:10:00,13.88,13.89,13.85,13.86,57600.0,13.88,13.89,13.85,13.86,57600.0
2011-01-19 14:15:00,13.86,13.9,13.85,13.87,42600.0,13.86,13.9,13.85,13.87,42600.0
2011-01-19 14:20:00,13.87,13.89,13.85,13.87,213600.0,13.87,13.89,13.85,13.87,213600.0
2011-01-19 14:25:00,13.87,13.88,13.86,13.87,170400.0,13.87,13.88,13.86,13.87,170400.0
2011-01-19 14:30:00,13.88,13.88,13.85,13.87,60000.0,13.88,13.88,13.85,13.87,60000.0
2011-01-19 14:35:00,13.87,13.88,13.86,13.86,102000.0,13.87,13.88,13.86,13.86,102000.0
2011-01-19 14:40:00,13.86,13.86,13.84,13.86,120000.0,13.86,13.86,13.84,13.86,120000.0
2011-01-19 14:45:00,13.86,13.86,13.85,13.86,120600.0,13.86,13.86,13.85,13.86,120600.0
2011-01-19 14:50:00,13.86,13.87,13.85,13.86,108600.0,13.86,13.87,13.85,13.86,108600.0
2011-01-19 14:55:00,13.86,13.88,13.85,13.87,112200.0,13.86,13.88,13.85,13.87,112200.0
2011-01-19 15:00:00,13.87,13.87,13.85,13.86,198600.0,13.87,13.87,13.85,13.86,198600.0
2011-01-19 15:05:00,13.86,13.89,13.86,13.87,208800.0,13.86,13.89,13.86,13.87,208800.0
2011-01-19 15:10:00,13.87,13.88,13.86,13.87,160200.0,13.87,13.88,13.86,13.87,160200.0
2011-01-19 15:15:00,13.88,13.88,13.87,13.87,77400.0,13.88,13.88,13.87,13.87,77400.0
2011-01-19 15:20:00,13.87,13.89,13.87,13.88,88200.0,13.87,13.89,13.87,13.88,88200.0
2011-01-19 15:25:00,13.87,13.9,13.87,13.89,84600.0,13.87,13.9,13.87,13.89,84600.0
2011-01-19 15:30:00,13.89,13.9,13.88,13.89,201000.0,13.89,13.9,13.88,13.89,201000.0
2011-01-19 15:35:00,13.89,13.92,13.89,13.92,264600.0,13.89,13.92,13.89,13.92,264600.0
2011-01-19 15:40:00,13.92,13.95,13.91,13.94,184200.0,13.92,13.95,13.91,13.94,184200.0
2011-01-19 15:45:00,13.94,13.95,13.93,13.93,271200.0,13.94,13.95,13.93,13.93,271200.0
2011-01-19 15:50:00,13.94,13.95,13.93,13.95,178200.0,13.94,13.95,13.93,13.95,178200.0
2011-01-19 15:55:00,13.95,13.97,13.94,13.97,352200.0,13.95,13.97,13.94,13.97,352200.0
2011-01-20 09:30:00,13.88,13.94,13.85,13.93,154200.0,13.88,13.94,13.85,13.93,154200.0
2011-01-20 09:35:00,13.93,13.94,13.88,13.88,174000.0,13.93,13.94,13.88,13.88,174000.0
2011-01-20 09:40:00,13.89,13.9,13.8,13.87,295200.0,13.89,13.9,13.8,13.87,295200.0
2011-01-20 09:45:00,13.86,13.88,13.84,13.87,84000.0,13.86,13.88,13.84,13.87,84000.0
2011-01-20 09:50:00,13.87,13.88,13.83,13.87,174000.0,13.87,13.88,13.83,13.87,174000.0
2011-01-20 09:55:00,13.87,13.88,13.85,13.87,114000.0,13.87,13.88,13.85,13.87,114000.0
2011-01-20 10:00:00,13.87,13.89,13.85,13.87,145200.0,13.87,13.89,13.85,13.87,145200.0
2011-01-20 10:05:00,13.86,13.87,13.83,13.85,99600.0,13.86,13.87,13.83,13.85,99600.0
2011-01-20 10:10:00,13.86,13.86,13.84,13.85,94200.0,13.86,13.86,13.84,13.85,94200.0
2011-01-20 10:15:00,13.85,13.86,13.82,13.82,136800.0,13.85,13.86,13.82,13.82,136800.0
2011-01-20 10:20:00,13.82,13.84,13.79,13.82,198000.0,13.82,13.84,13.79,13.82,198000.0
2011-01-20 10:25:00,13.81,13.84,13.8,13.84,25200.0,13.81,13.84,13.8,13.84,25200.0
2011-01-20 10:30:00,13.84,13.87,13.84,13.85,75600.0,13.84,13.87,13.84,13.85,75600.0
2011-01-20 10:35:00,13.85,13.85,13.83,13.84,57600.0,13.85,13.85,13.83,13.84,57600.0
2011-01-20 10:40:00,13.84,13.86,13.83,13.85,88200.0,13.84,13.86,13.83,13.85,88200.0
2011-01-20 10:45:00,13.84,13.87,13.84,13.85,110400.0,13.84,13.87,13.84,13.85,110400.0
2011-01-20 10:50:00,13.85,13.86,13.82,13.84,226200.0,13.85,13.86,13.82,13.84,226200.0
2011-01-20 10:55:00,13.84,13.85,13.8,13.83,125400.0,13.84,13.85,13.8,13.83,125400.0
2011-01-20 11:00:00,13.83,13.85,13.8,13.83,139800.0,13.83,13.85,13.8,13.83,139800.0
2011-01-20 11:05:00,13.84,13.85,13.84,13.84,109200.0,13.84,13.85,13.84,13.84,109200.0
2011-01-20 11:10:00,13.84,13.85,13.84,13.85,51000.0,13.84,13.85,13.84,13.85,51000.0
2011-01-20 11:15:00,13.85,13.85,13.84,13.84,79800.0,13.85,13.85,13.84,13.84,79800.0
2011-01-20 11:20:00,13.84,13.85,13.82,13.82,138600.0,13.84,13.85,13.82,13.82,138600.0
2011-01-20 11:25:00,13.82,13.83,13.81,13.83,98400.0,13.82,13.83,13.81,13.83,98400.0
2011-01-20 11:30:00,13.82,13.83,13.81,13.82,70800.0,13.82,13.83,13.81,13.82,70800.0
2011-01-20 11:35:00,13.83,13.84,13.82,13.83,61800.0,13.83,13.84,13.82,13.83,61800.0
2011-01-20 11:40:00,13.83,13.83,13.82,13.82,61800.0,13.83,13.83,13.82,13.82,61800.0
2011-01-20 11:45:00,13.82,13.83,13.82,13.82,59400.0,13.82,13.83,13.82,13.82,59400.0
2011-01-20 11:50:00,13.83,13.84,13.76,13.76,162000.0,13.83,13.84,13.76,13.76,162000.0
2011-01-20 11:55:00,13.75,13.78,13.75,13.78,30600.0,13.75,13.78,13.75,13.78,30600.0
2011-01-20 12:00:00,13.78,13.78,13.77,13.77,57600.0,13.78,13.78,13.77,13.77,57600.0
2011-01-20 12:05:00,13.78,13.79,13.77,13.78,24000.0,13.78,13.79,13.77,13.78,24000.0
2011-01-20 12:10:00,13.78,13.78,13.77,13.78,35400.0,13.78,13.78,13.77,13.78,35400.0
2011-01-20 12:15:00,13.78,13.8,13.77,13.79,57600.0,13.78,13.8,13.77,13.79,57600.0
2011-01-20 12:20:00,13.79,13.81,13.79,13.81,48600.0,13.79,13.81,13.79,13.81,48600.0
2011-01-20 12:25:00,13.81,13.82,13.81,13.82,21600.0,13.81,13.82,13.81,13.82,21600.0
2011-01-20 12:30:00,13.82,13.82,13.81,13.82,69600.0,13.82,13.82,13.81,13.82,69600.0
2011-01-20 12:35:00,13.81,13.83,13.81,13.82,31200.0,13.81,13.83,13.81,13.82,31200.0
2011-01-20 12:40:00,13.82,13.84,13.82,13.83,51000.0,13.82,13.84,13.82,13.83,51000.0
2011-01-20 12:45:00,13.83,13.85,13.82,13.84,39000.0,13.83,13.85,13.82,13.84,39000.0
2011-01-20 12:50:00,13.84,13.86,13.83,13.83,78600.0,13.84,13.86,13.83,13.83,78600.0
2011-01-20 12:55:00,13.84,13.84,13.83,13.83,54000.0,13.84,13.84,13.83,13.83,54000.0
2011-01-20 13:00:00,13.84,13.85,13.83,13.83,73200.0,13.84,13.85,13.83,13.83,73200.0
2011-01-20 13:05:00,13.83,13.83,13.83,13.83,61800.0,13.83,13.83,13.83,13.83,61800.0
2011-01-20 13:10:00,13.83,13.84,13.83,13.83,36600.0,13.83,13.84,13.83,13.83,36600.0
2011-01-20 13:15:00,13.83,13.85,13.83,13.84,31200.0,13.83,13.85,13.83,13.84,31200.0
2011-01-20 13:20:00,13.84,13.85,13.83,13.85,63600.0,13.84,13.85,13.83,13.85,63600.0
2011-01-20 13:25:00,13.85,13.86,13.85,13.85,7200.0,13.85,13.86,13.85,13.85,7200.0
2011-01-20 13:30:00,13.86,13.87,13.86,13.86,20400.0,13.86,13.87,13.86,13.86,20400.0
2011-01-20 13:35:00,13.86,13.87,13.85,13.85,9600.0,13.86,13.87,13.85,13.85,9600.0
2011-01-20 13:40:00,13.85,13.85,13.84,13.85,16800.0,13.85,13.85,13.84,13.85,16800.0
2011-01-20 13:45:00,13.86,13.88,13.85,13.88,22800.0,13.86,13.88,13.85,13.88,22800.0
2011-01-20 13:50:00,13.89,13.89,13.85,13.85,27000.0,13.89,13.89,13.85,13.85,27000.0
2011-01-20 13:55:00,13.85,13.88,13.85,13.88,20400.0,13.85,13.88,13.85,13.88,20400.0
2011-01-20 14:00:00,13.88,13.89,13.85,13.86,35400.0,13.88,13.89,13.85,13.86,35400.0
2011-01-20 14:05:00,13.85,13.87,13.83,13.85,49800.0,13.85,13.87,13.83,13.85,49800.0
2011-01-20 14:10:00,13.85,13.88,13.84,13.88,28200.0,13.85,13.88,13.84,13.88,28200.0
2011-01-20 14:15:00,13.89,13.89,13.84,13.85,42000.0,13.89,13.89,13.84,13.85,42000.0
2011-01-20 14:20:00,13.84,13.86,13.83,13.84,34800.0,13.84,13.86,13.83,13.84,34800.0
2011-01-20 14:25:00,13.84,13.85,13.83,13.85,20400.0,13.84,13.85,13.83,13.85,20400.0
2011-01-20 14:30:00,13.85,13.88,13.85,13.87,37200.0,13.85,13.88,13.85,13.87,37200.0
2011-01-20 14:35:00,13.87,13.87,13.85,13.87,31800.0,13.87,13.87,13.85,13.87,31800.0
2011-01-20 14:40:00,13.87,13.9,13.87,13.89,74400.0,13.87,13.9,13.87,13.89,74400.0
2011-01-20 14:45:00,13.89,13.9,13.88,13.89,18000.0,13.89,13.9,13.88,13.89,18000.0
2011-01-20 14:50:00,13.89,13.91,13.89,13.9,86400.0,13.89,13.91,13.89,13.9,86400.0
2011-01-20 14:55:00,13.9,13.9,13.9,13.9,34800.0,13.9,13.9,13.9,13.9,34800.0
2011-01-20 15:00:00,13.9,13.91,13.89,13.9,94800.0,13.9,13.91,13.89,13.9,94800.0
2011-01-20 15:05:00,13.9,13.9,13.89,13.9,253800.0,13.9,13.9,13.89,13.9,253800.0
2011-01-20 15:10:00,13.9,13.91,13.89,13.9,47400.0,13.9,13.91,13.89,13.9,47400.0
2011-01-20 15:15:00,13.9,13.91,13.89,13.9,94800.0,13.9,13.91,13.89,13.9,94800.0
2011-01-20 15:20:00,13.9,13.91,13.89,13.9,49200.0,13.9,13.91,13.89,13.9,49200.0
2011-01-20 15:25:00,13.9,13.91,13.9,13.91,126600.0,13.9,13.91,13.9,13.91,126600.0
2011-01-20 15:30:00,13.91,13.92,13.9,13.9,105000.0,13.91,13.92,13.9,13.9,105000.0
2011-01-20 15:35:00,13.9,13.91,13.89,13.91,84000.0,13.9,13.91,13.89,13.91,84000.0
2011-01-20 15:40:00,13.91,13.92,13.9,13.91,69600.0,13.91,13.92,13.9,13.91,69600.0
2011-01-20 15:45:00,13.91,13.92,13.89,13.91,137400.0,13.91,13.92,13.89,13.91,137400.0
2011-01-20 15:50:00,13.91,13.92,13.9,13.9,121800.0,13.91,13.92,13.9,13.9,121800.0
2011-01-20 15:55:00,13.9,13.92,13.9,13.92,154200.0,13.9,13.92,13.9,13.92,154200.0
2011-01-21 09:30:00,13.96,13.99,13.94,13.97,41400.0,13.96,13.99,13.94,13.97,41400.0
2011-01-21 09:35:00,13.95,13.99,13.9,13.92,42600.0,13.95,13.99,13.9,13.92,42600.0
2011-01-21 09:40:00,13.91,13.98,13.91,13.95,103200.0,13.91,13.98,13.91,13.95,103200.0
2011-01-21 09:45:00,13.94,13.98,13.94,13.98,25200.0,13.94,13.98,13.94,13.98,25200.0
2011-01-21 09:50:00,13.98,14.02,13.96,14.02,49800.0,13.98,14.02,13.96,14.02,49800.0
2011-01-21 09:55:00,14.02,14.03,14.02,14.03,10200.0,14.02,14.03,14.02,14.03,10200.0
2011-01-21 10:00:00,14.03,14.03,14.0,14.02,34200.0,14.03,14.03,14.0,14.02,34200.0
2011-01-21 10:05:00,14.01,14.01,13.99,14.0,46800.0,14.01,14.01,13.99,14.0,46800.0
2011-01-21 10:10:00,14.01,14.02,13.99,13.99,44400.0,14.01,14.02,13.99,13.99,44400.0
2011-01-21 10:15:00,13.97,13.99,13.96,13.97,25800.0,13.97,13.99,13.96,13.97,25800.0
2011-01-21 10:20:00,13.97,13.99,13.93,13.94,30000.0,13.97,13.99,13.93,13.94,30000.0
2011-01-21 10:25:00,13.94,13.97,13.94,13.94,36000.0,13.94,13.97,13.94,13.94,36000.0
2011-01-21 10:30:00,13.94,13.94,13.92,13.93,33600.0,13.94,13.94,13.92,13.93,33600.0
2011-01-21 10:35:00,13.93,13.94,13.93,13.94,20400.0,13.93,13.94,13.93,13.94,20400.0
2011-01-21 10:40:00,13.92,13.94,13.91,13.94,30600.0,13.92,13.94,13.91,13.94,30600.0
2011-01-21 10:45:00,13.94,13.94,13.92,13.92,38400.0,13.94,13.94,13.92,13.92,38400.0
2011-01-21 10:50:00,13.92,13.94,13.92,13.93,25200.0,13.92,13.94,13.92,13.93,25200.0
2011-01-21 10:55:00,13.92,13.93,13.92,13.93,33000.0,13.92,13.93,13.92,13.93,33000.0
2011-01-21 11:00:00,13.93,13.94,13.92,13.93,15600.0,13.93,13.94,13.92,13.93,15600.0
2011-01-21 11:05:00,13.93,13.93,13.92,13.92,31800.0,13.93,13.93,13.92,13.92,31800.0
2011-01-21 11:10:00,13.93,13.93,13.92,13.92,82200.0,13.93,13.93,13.92,13.92,82200.0
2011-01-21 11:15:00,13.92,13.92,13.91,13.92,36000.0,13.92,13.92,13.91,13.92,36000.0
2011-01-21 11:20:00,13.92,13.95,13.92,13.95,28800.0,13.92,13.95,13.92,13.95,28800.0
2011-01-21 11:25:00,13.94,13.95,13.92,13.92,10800.0,13.94,13.95,13.92,13.92,10800.0
2011-01-21 11:30:00,13.92,13.94,13.91,13.92,22200.0,13.92,13.94,13.91,13.92,22200.0
2011-01-21 11:35:00,13.93,13.93,13.92,13.92,9600.0,13.93,13.93,13.92,13.92,9600.0
2011-01-21 11:40:00,13.92,13.92,13.91,13.92,26400.0,13.92,13.92,13.91,13.92,26400.0
2011-01-21 11:45:00,13.92,13.92,13.91,13.92,76800.0,13.92,13.92,13.91,13.92,76800.0
2011-01-21 11:50:00,13.92,13.93,13.91,13.91,95400.0,13.92,13.93,13.91,13.91,95400.0
2011-01-21 11:55:00,13.91,13.91,13.89,13.91,53400.0,13.91,13.91,13.89,13.91,53400.0
2011-01-21 12:00:00,13.92,13.92,13.9,13.91,85200.0,13.92,13.92,13.9,13.91,85200.0
2011-01-21 12:05:00,13.91,13.93,13.91,13.93,73800.0,13.91,13.93,13.91,13.93,73800.0
2011-01-21 12:10:00,13.94,13.94,13.93,13.93,18000.0,13.94,13.94,13.93,13.93,18000.0
2011-01-21 12:15:00,13.93,13.94,13.93,13.93,10800.0,13.93,13.94,13.93,13.93,10800.0
2011-01-21 12:20:00,13.94,13.95,13.94,13.94,15600.0,13.94,13.95,13.94,13.94,15600.0
2011-01-21 12:25:00,13.95,13.96,13.94,13.96,31200.0,13.95,13.96,13.94,13.96,31200.0
2011-01-21 12:30:00,13.95,13.95,13.91,13.92,23400.0,13.95,13.95,13.91,13.92,23400.0
2011-01-21 12:35:00,13.92,13.95,13.92,13.94,17400.0,13.92,13.95,13.92,13.94,17400.0
2011-01-21 12:40:00,13.93,13.94,13.93,13.94,17400.0,13.93,13.94,13.93,13.94,17400.0
2011-01-21 12:45:00,13.94,13.95,13.93,13.94,36000.0,13.94,13.95,13.93,13.94,36000.0
2011-01-21 12:50:00,13.94,13.95,13.94,13.94,12000.0,13.94,13.95,13.94,13.94,12000.0
2011-01-21 12:55:00,13.94,13.94,13.93,13.93,3600.0,13.94,13.94,13.93,13.93,3600.0
2011-01-21 13:00:00,13.92,13.94,13.92,13.93,11400.0,13.92,13.94,13.92,13.93,11400.0
2011-01-21 13:05:00,13.93,13.93,13.92,13.92,6000.0,13.93,13.93,13.92,13.92,6000.0
2011-01-21 13:10:00,13.93,13.93,13.91,13.93,84600.0,13.93,13.93,13.91,13.93,84600.0
2011-01-21 13:15:00,13.94,13.95,13.93,13.95,15000.0,13.94,13.95,13.93,13.95,15000.0
2011-01-21 13:20:00,13.95,13.95,13.94,13.95,7800.0,13.95,13.95,13.94,13.95,7800.0
2011-01-21 13:25:00,13.95,13.95,13.93,13.93,14400.0,13.95,13.95,13.93,13.93,14400.0
2011-01-21 13:30:00,13.94,13.94,13.93,13.93,19200.0,13.94,13.94,13.93,13.93,19200.0
2011-01-21 13:35:00,13.93,13.93,13.92,13.93,11400.0,13.93,13.93,13.92,13.93,11400.0
2011-01-21 13:40:00,13.94,13.94,13.93,13.93,6000.0,13.94,13.94,13.93,13.93,6000.0
2011-01-21 13:45:00,13.93,13.94,13.93,13.93,11400.0,13.93,13.94,13.93,13.93,11400.0
2011-01-21 13:50:00,13.94,13.94,13.93,13.94,9600.0,13.94,13.94,13.93,13.94,9600.0
2011-01-21 13:55:00,13.94,13.94,13.93,13.93,9000.0,13.94,13.94,13.93,13.93,9000.0
2011-01-21 14:00:00,13.93,13.93,13.91,13.93,26400.0,13.93,13.93,13.91,13.93,26400.0
2011-01-21 14:05:00,13.93,13.93,13.93,13.93,7800.0,13.93,13.93,13.93,13.93,7800.0
2011-01-21 14:10:00,13.93,13.95,13.93,13.93,18000.0,13.93,13.95,13.93,13.93,18000.0
2011-01-21 14:15:00,13.93,13.93,13.91,13.92,33600.0,13.93,13.93,13.91,13.92,33600.0
2011-01-21 14:20:00,13.92,13.93,13.92,13.93,28200.0,13.92,13.93,13.92,13.93,28200.0
2011-01-21 14:25:00,13.93,13.94,13.92,13.94,16200.0,13.93,13.94,13.92,13.94,16200.0
2011-01-21 14:30:00,13.93,13.94,13.93,13.94,15600.0,13.93,13.94,13.93,13.94,15600.0
2011-01-21 14:35:00,13.94,13.94,13.93,13.94,21000.0,13.94,13.94,13.93,13.94,21000.0
2011-01-21 14:40:00,13.93,13.94,13.92,13.92,18000.0,13.93,13.94,13.92,13.92,18000.0
2011-01-21 14:45:00,13.92,13.93,13.92,13.92,22800.0,13.92,13.93,13.92,13.92,22800.0
2011-01-21 14:50:00,13.92,13.92,13.91,13.92,100200.0,13.92,13.92,13.91,13.92,100200.0
2011-01-21 14:55:00,13.92,13.92,13.91,13.91,13800.0,13.92,13.92,13.91,13.91,13800.0
2011-01-21 15:00:00,13.91,13.91,13.91,13.91,18600.0,13.91,13.91,13.91,13.91,18600.0
2011-01-21 15:05:00,13.91,13.91,13.89,13.9,34200.0,13.91,13.91,13.89,13.9,34200.0
2011-01-21 15:10:00,13.9,13.9,13.89,13.89,27600.0,13.9,13.9,13.89,13.89,27600.0
2011-01-21 15:15:00,13.89,13.9,13.88,13.88,64800.0,13.89,13.9,13.88,13.88,64800.0
2011-01-21 15:20:00,13.88,13.88,13.85,13.85,74400.0,13.88,13.88,13.85,13.85,74400.0
2011-01-21 15:25:00,13.85,13.86,13.82,13.83,88200.0,13.85,13.86,13.82,13.83,88200.0
2011-01-21 15:30:00,13.83,13.83,13.8,13.82,70800.0,13.83,13.83,13.8,13.82,70800.0
2011-01-21 15:35:00,13.83,13.84,13.8,13.82,43200.0,13.83,13.84,13.8,13.82,43200.0
2011-01-21 15:40:00,13.83,13.83,13.8,13.8,40200.0,13.83,13.83,13.8,13.8,40200.0
2011-01-21 15:45:00,13.8,13.81,13.77,13.79,81000.0,13.8,13.81,13.77,13.79,81000.0
2011-01-21 15:50:00,13.8,13.81,13.79,13.8,46800.0,13.8,13.81,13.79,13.8,46800.0
2011-01-21 15:55:00,13.8,13.81,13.78,13.8,195600.0,13.8,13.81,13.78,13.8,195600.0
2011-01-24 09:30:00,13.97,14.05,13.96,14.0,288600.0,13.97,14.05,13.96,14.0,288600.0
2011-01-24 09:35:00,14.0,14.03,13.87,13.92,174600.0,14.0,14.03,13.87,13.92,174600.0
2011-01-24 09:40:00,13.9,13.94,13.9,13.92,69600.0,13.9,13.94,13.9,13.92,69600.0
2011-01-24 09:45:00,13.91,13.95,13.91,13.93,59400.0,13.91,13.95,13.91,13.93,59400.0
2011-01-24 09:50:00,13.93,13.93,13.86,13.88,210600.0,13.93,13.93,13.86,13.88,210600.0
2011-01-24 09:55:00,13.87,13.88,13.85,13.86,57600.0,13.87,13.88,13.85,13.86,57600.0
2011-01-24 10:00:00,13.87,13.87,13.85,13.87,51600.0,13.87,13.87,13.85,13.87,51600.0
2011-01-24 10:05:00,13.87,13.88,13.85,13.86,46200.0,13.87,13.88,13.85,13.86,46200.0
2011-01-24 10:10:00,13.85,13.89,13.85,13.86,52200.0,13.85,13.89,13.85,13.86,52200.0
2011-01-24 10:15:00,13.86,13.88,13.85,13.85,46800.0,13.86,13.88,13.85,13.85,46800.0
2011-01-24 10:20:00,13.85,13.88,13.85,13.87,29400.0,13.85,13.88,13.85,13.87,29400.0
2011-01-24 10:25:00,13.88,13.88,13.87,13.88,51600.0,13.88,13.88,13.87,13.88,51600.0
2011-01-24 10:30:00,13.88,13.88,13.85,13.87,31200.0,13.88,13.88,13.85,13.87,31200.0
2011-01-24 10:35:00,13.87,13.87,13.86,13.86,37200.0,13.87,13.87,13.86,13.86,37200.0
2011-01-24 10:40:00,13.86,13.9,13.86,13.88,40200.0,13.86,13.9,13.86,13.88,40200.0
2011-01-24 10:45:00,13.88,13.88,13.87,13.87,28200.0,13.88,13.88,13.87,13.87,28200.0
2011-01-24 10:50:00,13.88,13.91,13.88,13.91,49200.0,13.88,13.91,13.88,13.91,49200.0
2011-01-24 10:55:00,13.9,13.91,13.9,13.9,19800.0,13.9,13.91,13.9,13.9,19800.0
2011-01-24 11:00:00,13.9,13.92,13.9,13.91,42000.0,13.9,13.92,13.9,13.91,42000.0
2011-01-24 11:05:00,13.91,13.93,13.91,13.92,93000.0,13.91,13.93,13.91,13.92,93000.0
2011-01-24 11:10:00,13.91,13.92,13.9,13.92,39600.0,13.91,13.92,13.9,13.92,39600.0
2011-01-24 11:15:00,13.92,13.95,13.92,13.95,19200.0,13.92,13.95,13.92,13.95,19200.0
2011-01-24 11:20:00,13.95,13.95,13.94,13.95,22200.0,13.95,13.95,13.94,13.95,22200.0
2011-01-24 11:25:00,13.94,13.96,13.94,13.95,37800.0,13.94,13.96,13.94,13.95,37800.0
2011-01-24 11:30:00,13.96,13.99,13.96,13.98,53400.0,13.96,13.99,13.96,13.98,53400.0
2011-01-24 11:35:00,13.97,13.99,13.92,13.92,262200.0,13.97,13.99,13.92,13.92,262200.0
2011-01-24 11:40:00,13.92,13.97,13.92,13.97,27000.0,13.92,13.97,13.92,13.97,27000.0
2011-01-24 11:45:00,13.97,13.99,13.96,13.99,31800.0,13.97,13.99,13.96,13.99,31800.0
2011-01-24 11:50:00,13.99,14.0,13.97,13.97,36600.0,13.99,14.0,13.97,13.97,36600.0
2011-01-24 11:55:00,13.96,13.98,13.95,13.98,43800.0,13.96,13.98,13.95,13.98,43800.0
2011-01-24 12:00:00,13.98,14.0,13.97,14.0,21000.0,13.98,14.0,13.97,14.0,21000.0
2011-01-24 12:05:00,14.0,14.0,13.95,13.95,87000.0,14.0,14.0,13.95,13.95,87000.0
2011-01-24 12:10:00,13.96,13.97,13.95,13.97,31200.0,13.96,13.97,13.95,13.97,31200.0
2011-01-24 12:15:00,13.97,13.98,13.95,13.98,39600.0,13.97,13.98,13.95,13.98,39600.0
2011-01-24 12:20:00,13.98,13.98,13.95,13.97,42600.0,13.98,13.98,13.95,13.97,42600.0
2011-01-24 12:25:00,13.97,13.99,13.97,13.99,53400.0,13.97,13.99,13.97,13.99,53400.0
2011-01-24 12:30:00,13.99,14.0,13.95,13.96,360000.0,13.99,14.0,13.95,13.96,360000.0
2011-01-24 12:35:00,13.96,13.97,13.95,13.96,71400.0,13.96,13.97,13.95,13.96,71400.0
2011-01-24 12:40:00,13.96,13.97,13.96,13.97,21600.0,13.96,13.97,13.96,13.97,21600.0
2011-01-24 12:45:00,13.96,13.97,13.95,13.96,32400.0,13.96,13.97,13.95,13.96,32400.0
2011-01-24 12:50:00,13.95,13.96,13.95,13.95,25800.0,13.95,13.96,13.95,13.95,25800.0
2011-01-24 12:55:00,13.95,13.96,13.95,13.96,28800.0,13.95,13.96,13.95,13.96,28800.0
2011-01-24 13:00:00,13.95,13.97,13.95,13.97,38400.0,13.95,13.97,13.95,13.97,38400.0
2011-01-24 13:05:00,13.98,13.99,13.98,13.99,19800.0,13.98,13.99,13.98,13.99,19800.0
2011-01-24 13:10:00,13.99,13.99,13.96,13.97,28800.0,13.99,13.99,13.96,13.97,28800.0
2011-01-24 13:15:00,13.97,13.99,13.97,13.97,96600.0,13.97,13.99,13.97,13.97,96600.0
2011-01-24 13:20:00,13.97,13.99,13.97,13.99,33600.0,13.97,13.99,13.97,13.99,33600.0
2011-01-24 13:25:00,13.99,13.99,13.96,13.96,39600.0,13.99,13.99,13.96,13.96,39600.0
2011-01-24 13:30:00,13.97,13.97,13.95,13.95,32400.0,13.97,13.97,13.95,13.95,32400.0
2011-01-24 13:35:00,13.95,13.96,13.95,13.96,30000.0,13.95,13.96,13.95,13.96,30000.0
2011-01-24 13:40:00,13.96,13.97,13.95,13.95,37200.0,13.96,13.97,13.95,13.95,37200.0
2011-01-24 13:45:00,13.95,13.96,13.94,13.96,59400.0,13.95,13.96,13.94,13.96,59400.0
2011-01-24 13:50:00,13.96,13.97,13.95,13.97,26400.0,13.96,13.97,13.95,13.97,26400.0
2011-01-24 13:55:00,13.97,13.97,13.94,13.95,52800.0,13.97,13.97,13.94,13.95,52800.0
2011-01-24 14:00:00,13.94,13.95,13.94,13.94,23400.0,13.94,13.95,13.94,13.94,23400.0
2011-01-24 14:05:00,13.95,13.95,13.94,13.95,35400.0,13.95,13.95,13.94,13.95,35400.0
2011-01-24 14:10:00,13.95,13.95,13.93,13.93,84600.0,13.95,13.95,13.93,13.93,84600.0
2011-01-24 14:15:00,13.93,13.94,13.93,13.93,34800.0,13.93,13.94,13.93,13.93,34800.0
2011-01-24 14:20:00,13.93,13.94,13.92,13.93,111000.0,13.93,13.94,13.92,13.93,111000.0
2011-01-24 14:25:00,13.93,13.94,13.93,13.94,18600.0,13.93,13.94,13.93,13.94,18600.0
2011-01-24 14:30:00,13.94,13.94,13.94,13.94,21000.0,13.94,13.94,13.94,13.94,21000.0
2011-01-24 14:35:00,13.94,13.94,13.92,13.93,45000.0,13.94,13.94,13.92,13.93,45000.0
2011-01-24 14:40:00,13.93,13.94,13.92,13.92,48000.0,13.93,13.94,13.92,13.92,48000.0
2011-01-24 14:45:00,13.92,13.92,13.91,13.91,40200.0,13.92,13.92,13.91,13.91,40200.0
2011-01-24 14:50:00,13.92,13.92,13.9,13.91,66000.0,13.92,13.92,13.9,13.91,66000.0
2011-01-24 14:55:00,13.91,13.91,13.9,13.9,60000.0,13.91,13.91,13.9,13.9,60000.0
2011-01-24 15:00:00,13.89,13.9,13.88,13.89,56400.0,13.89,13.9,13.88,13.89,56400.0
2011-01-24 15:05:00,13.9,13.9,13.87,13.88,83400.0,13.9,13.9,13.87,13.88,83400.0
2011-01-24 15:10:00,13.87,13.88,13.87,13.87,48000.0,13.87,13.88,13.87,13.87,48000.0
2011-01-24 15:15:00,13.86,13.87,13.85,13.86,51000.0,13.86,13.87,13.85,13.86,51000.0
2011-01-24 15:20:00,13.86,13.87,13.85,13.86,38400.0,13.86,13.87,13.85,13.86,38400.0
2011-01-24 15:25:00,13.85,13.86,13.85,13.86,58200.0,13.85,13.86,13.85,13.86,58200.0
2011-01-24 15:30:00,13.85,13.87,13.85,13.87,60000.0,13.85,13.87,13.85,13.87,60000.0
2011-01-24 15:35:00,13.87,13.88,13.85,13.87,63600.0,13.87,13.88,13.85,13.87,63600.0
2011-01-24 15:40:00,13.87,13.87,13.85,13.87,78000.0,13.87,13.87,13.85,13.87,78000.0
2011-01-24 15:45:00,13.87,13.88,13.85,13.88,110400.0,13.87,13.88,13.85,13.88,110400.0
2011-01-24 15:50:00,13.88,13.88,13.85,13.87,76200.0,13.88,13.88,13.85,13.87,76200.0
2011-01-24 15:55:00,13.87,13.9,13.87,13.89,225600.0,13.87,13.9,13.87,13.89,225600.0
2011-01-25 09:30:00,14.0,14.01,13.95,13.97,266400.0,14.0,14.01,13.95,13.97,266400.0
2011-01-25 09:35:00,13.97,14.05,13.96,14.0,206400.0,13.97,14.05,13.96,14.0,206400.0
2011-01-25 09:40:00,13.99,14.0,13.95,13.99,164400.0,13.99,14.0,13.95,13.99,164400.0
2011-01-25 09:45:00,13.98,14.0,13.97,13.99,74400.0,13.98,14.0,13.97,13.99,74400.0
2011-01-25 09:50:00,13.99,14.0,13.95,13.95,84000.0,13.99,14.0,13.95,13.95,84000.0
2011-01-25 09:55:00,13.96,13.96,13.94,13.96,93600.0,13.96,13.96,13.94,13.96,93600.0
2011-01-25 10:00:00,13.96,13.96,13.94,13.94,63600.0,13.96,13.96,13.94,13.94,63600.0
2011-01-25 10:05:00,13.94,13.95,13.91,13.92,88800.0,13.94,13.95,13.91,13.92,88800.0
2011-01-25 10:10:00,13.92,13.93,13.89,13.9,123600.0,13.92,13.93,13.89,13.9,123600.0
2011-01-25 10:15:00,13.9,13.9,13.85,13.87,246000.0,13.9,13.9,13.85,13.87,246000.0
2011-01-25 10:20:00,13.86,13.87,13.85,13.85,33600.0,13.86,13.87,13.85,13.85,33600.0
2011-01-25 10:25:00,13.86,13.86,13.85,13.85,30600.0,13.86,13.86,13.85,13.85,30600.0
2011-01-25 10:30:00,13.85,13.87,13.85,13.86,35400.0,13.85,13.87,13.85,13.86,35400.0
2011-01-25 10:35:00,13.86,13.87,13.85,13.86,29400.0,13.86,13.87,13.85,13.86,29400.0
2011-01-25 10:40:00,13.86,13.87,13.85,13.86,31200.0,13.86,13.87,13.85,13.86,31200.0
2011-01-25 10:45:00,13.85,13.86,13.85,13.85,26400.0,13.85,13.86,13.85,13.85,26400.0
2011-01-25 10:50:00,13.85,13.87,13.85,13.87,30000.0,13.85,13.87,13.85,13.87,30000.0
2011-01-25 10:55:00,13.87,13.89,13.86,13.86,20400.0,13.87,13.89,13.86,13.86,20400.0
2011-01-25 11:00:00,13.86,13.87,13.86,13.86,25200.0,13.86,13.87,13.86,13.86,25200.0
2011-01-25 11:05:00,13.87,13.88,13.85,13.85,94200.0,13.87,13.88,13.85,13.85,94200.0
2011-01-25 11:10:00,13.85,13.85,13.84,13.85,45600.0,13.85,13.85,13.84,13.85,45600.0
2011-01-25 11:15:00,13.84,13.87,13.84,13.87,17400.0,13.84,13.87,13.84,13.87,17400.0
2011-01-25 11:20:00,13.86,13.86,13.84,13.85,52200.0,13.86,13.86,13.84,13.85,52200.0
2011-01-25 11:25:00,13.85,13.86,13.84,13.84,25800.0,13.85,13.86,13.84,13.84,25800.0
2011-01-25 11:30:00,13.84,13.85,13.83,13.84,28200.0,13.84,13.85,13.83,13.84,28200.0
2011-01-25 11:35:00,13.84,13.85,13.84,13.84,36600.0,13.84,13.85,13.84,13.84,36600.0
2011-01-25 11:40:00,13.84,13.85,13.81,13.81,73800.0,13.84,13.85,13.81,13.81,73800.0
2011-01-25 11:45:00,13.82,13.82,13.78,13.78,34800.0,13.82,13.82,13.78,13.78,34800.0
2011-01-25 11:50:00,13.78,13.79,13.77,13.77,25200.0,13.78,13.79,13.77,13.77,25200.0
2011-01-25 11:55:00,13.78,13.78,13.76,13.76,16800.0,13.78,13.78,13.76,13.76,16800.0
2011-01-25 12:00:00,13.76,13.78,13.76,13.78,31800.0,13.76,13.78,13.76,13.78,31800.0
2011-01-25 12:05:00,13.78,13.8,13.77,13.8,55800.0,13.78,13.8,13.77,13.8,55800.0
2011-01-25 12:10:00,13.8,13.83,13.8,13.83,28800.0,13.8,13.83,13.8,13.83,28800.0
2011-01-25 12:15:00,13.83,13.85,13.83,13.83,36600.0,13.83,13.85,13.83,13.83,36600.0
2011-01-25 12:20:00,13.84,13.85,13.83,13.83,23400.0,13.84,13.85,13.83,13.83,23400.0
2011-01-25 12:25:00,13.83,13.84,13.82,13.84,28200.0,13.83,13.84,13.82,13.84,28200.0
2011-01-25 12:30:00,13.85,13.86,13.85,13.85,17400.0,13.85,13.86,13.85,13.85,17400.0
2011-01-25 12:35:00,13.85,13.88,13.85,13.88,14400.0,13.85,13.88,13.85,13.88,14400.0
2011-01-25 12:40:00,13.88,13.88,13.86,13.87,24600.0,13.88,13.88,13.86,13.87,24600.0
2011-01-25 12:45:00,13.88,13.88,13.86,13.87,19800.0,13.88,13.88,13.86,13.87,19800.0
2011-01-25 12:50:00,13.87,13.88,13.87,13.88,12600.0,13.87,13.88,13.87,13.88,12600.0
2011-01-25 12:55:00,13.88,13.89,13.88,13.88,12600.0,13.88,13.89,13.88,13.88,12600.0
2011-01-25 13:00:00,13.88,13.89,13.88,13.88,18600.0,13.88,13.89,13.88,13.88,18600.0
2011-01-25 13:05:00,13.88,13.88,13.86,13.87,37200.0,13.88,13.88,13.86,13.87,37200.0
2011-01-25 13:10:00,13.86,13.87,13.85,13.85,26400.0,13.86,13.87,13.85,13.85,26400.0
2011-01-25 13:15:00,13.86,13.86,13.86,13.86,14400.0,13.86,13.86,13.86,13.86,14400.0
2011-01-25 13:20:00,13.85,13.85,13.84,13.85,28800.0,13.85,13.85,13.84,13.85,28800.0
2011-01-25 13:25:00,13.85,13.86,13.85,13.86,17400.0,13.85,13.86,13.85,13.86,17400.0
2011-01-25 13:30:00,13.86,13.87,13.86,13.86,28800.0,13.86,13.87,13.86,13.86,28800.0
2011-01-25 13:35:00,13.86,13.86,13.85,13.85,14400.0,13.86,13.86,13.85,13.85,14400.0
2011-01-25 13:40:00,13.85,13.87,13.85,13.86,19800.0,13.85,13.87,13.85,13.86,19800.0
2011-01-25 13:45:00,13.86,13.87,13.86,13.86,16200.0,13.86,13.87,13.86,13.86,16200.0
2011-01-25 13:50:00,13.86,13.86,13.85,13.85,13200.0,13.86,13.86,13.85,13.85,13200.0
2011-01-25 13:55:00,13.86,13.87,13.85,13.86,19800.0,13.86,13.87,13.85,13.86,19800.0
2011-01-25 14:00:00,13.87,13.87,13.83,13.85,37200.0,13.87,13.87,13.83,13.85,37200.0
2011-01-25 14:05:00,13.85,13.85,13.84,13.84,28200.0,13.85,13.85,13.84,13.84,28200.0
2011-01-25 14:10:00,13.84,13.84,13.82,13.82,34800.0,13.84,13.84,13.82,13.82,34800.0
2011-01-25 14:15:00,13.82,13.85,13.8,13.81,45600.0,13.82,13.85,13.8,13.81,45600.0
2011-01-25 14:20:00,13.8,13.81,13.79,13.79,108000.0,13.8,13.81,13.79,13.79,108000.0
2011-01-25 14:25:00,13.79,13.82,13.79,13.81,59400.0,13.79,13.82,13.79,13.81,59400.0
2011-01-25 14:30:00,13.81,13.82,13.8,13.8,28800.0,13.81,13.82,13.8,13.8,28800.0
2011-01-25 14:35:00,13.8,13.82,13.8,13.81,36000.0,13.8,13.82,13.8,13.81,36000.0
2011-01-25 14:40:00,13.82,13.83,13.81,13.81,25200.0,13.82,13.83,13.81,13.81,25200.0
2011-01-25 14:45:00,13.81,13.82,13.8,13.81,24600.0,13.81,13.82,13.8,13.81,24600.0
2011-01-25 14:50:00,13.8,13.81,13.78,13.8,69000.0,13.8,13.81,13.78,13.8,69000.0
2011-01-25 14:55:00,13.8,13.81,13.79,13.8,25800.0,13.8,13.81,13.79,13.8,25800.0
2011-01-25 15:00:00,13.8,13.82,13.8,13.82,40200.0,13.8,13.82,13.8,13.82,40200.0
2011-01-25 15:05:00,13.82,13.83,13.81,13.83,32400.0,13.82,13.83,13.81,13.83,32400.0
2011-01-25 15:10:00,13.83,13.86,13.82,13.83,45000.0,13.83,13.86,13.82,13.83,45000.0
2011-01-25 15:15:00,13.83,13.84,13.83,13.84,49200.0,13.83,13.84,13.83,13.84,49200.0
2011-01-25 15:20:00,13.84,13.89,13.84,13.87,78000.0,13.84,13.89,13.84,13.87,78000.0
2011-01-25 15:25:00,13.86,13.88,13.86,13.87,53400.0,13.86,13.88,13.86,13.87,53400.0
2011-01-25 15:30:00,13.88,13.88,13.85,13.85,53400.0,13.88,13.88,13.85,13.85,53400.0
2011-01-25 15:35:00,13.86,13.86,13.85,13.86,32400.0,13.86,13.86,13.85,13.86,32400.0
2011-01-25 15:40:00,13.86,13.89,13.86,13.89,45000.0,13.86,13.89,13.86,13.89,45000.0
2011-01-25 15:45:00,13.89,13.91,13.87,13.88,93600.0,13.89,13.91,13.87,13.88,93600.0
2011-01-25 15:50:00,13.89,13.93,13.89,13.92,110400.0,13.89,13.93,13.89,13.92,110400.0
2011-01-25 15:55:00,13.92,13.94,13.9,13.91,208200.0,13.92,13.94,13.9,13.91,208200.0
2011-01-26 09:30:00,14.0,14.04,13.95,14.01,129600.0,14.0,14.04,13.95,14.01,129600.0
2011-01-26 09:35:00,14.01,14.04,13.96,13.99,328800.0,14.01,14.04,13.96,13.99,328800.0
2011-01-26 09:40:00,13.99,13.99,13.93,13.96,159600.0,13.99,13.99,13.93,13.96,159600.0
2011-01-26 09:45:00,13.97,13.97,13.88,13.89,130200.0,13.97,13.97,13.88,13.89,130200.0
2011-01-26 09:50:00,13.89,13.92,13.88,13.9,71400.0,13.89,13.92,13.88,13.9,71400.0
2011-01-26 09:55:00,13.89,13.91,13.88,13.9,15600.0,13.89,13.91,13.88,13.9,15600.0
2011-01-26 10:00:00,13.91,13.94,13.9,13.93,22800.0,13.91,13.94,13.9,13.93,22800.0
2011-01-26 10:05:00,13.93,13.97,13.9,13.94,64800.0,13.93,13.97,13.9,13.94,64800.0
2011-01-26 10:10:00,13.95,13.96,13.91,13.96,77400.0,13.95,13.96,13.91,13.96,77400.0
2011-01-26 10:15:00,13.96,13.98,13.96,13.97,36600.0,13.96,13.98,13.96,13.97,36600.0
2011-01-26 10:20:00,13.97,14.02,13.96,14.02,105600.0,13.97,14.02,13.96,14.02,105600.0
2011-01-26 10:25:00,14.02,14.02,13.99,14.0,45000.0,14.02,14.02,13.99,14.0,45000.0
2011-01-26 10:30:00,13.99,13.99,13.98,13.99,13200.0,13.99,13.99,13.98,13.99,13200.0
2011-01-26 10:35:00,13.99,13.99,13.95,13.95,98400.0,13.99,13.99,13.95,13.95,98400.0
2011-01-26 10:40:00,13.96,13.98,13.95,13.96,97800.0,13.96,13.98,13.95,13.96,97800.0
2011-01-26 10:45:00,13.97,13.98,13.94,13.94,112800.0,13.97,13.98,13.94,13.94,112800.0
2011-01-26 10:50:00,13.94,13.97,13.94,13.96,32400.0,13.94,13.97,13.94,13.96,32400.0
2011-01-26 10:55:00,13.96,13.96,13.92,13.93,12600.0,13.96,13.96,13.92,13.93,12600.0
2011-01-26 11:00:00,13.94,13.98,13.93,13.98,21000.0,13.94,13.98,13.93,13.98,21000.0
2011-01-26 11:05:00,13.98,13.99,13.96,13.99,18000.0,13.98,13.99,13.96,13.99,18000.0
2011-01-26 11:10:00,13.99,13.99,13.98,13.99,24000.0,13.99,13.99,13.98,13.99,24000.0
2011-01-26 11:15:00,13.99,13.99,13.97,13.99,93000.0,13.99,13.99,13.97,13.99,93000.0
2011-01-26 11:20:00,13.98,13.99,13.95,13.98,27600.0,13.98,13.99,13.95,13.98,27600.0
2011-01-26 11:25:00,13.98,13.99,13.97,13.97,21600.0,13.98,13.99,13.97,13.97,21600.0
2011-01-26 11:30:00,13.97,13.99,13.96,13.98,25800.0,13.97,13.99,13.96,13.98,25800.0
2011-01-26 11:35:00,13.98,13.98,13.97,13.97,45000.0,13.98,13.98,13.97,13.97,45000.0
2011-01-26 11:40:00,13.97,13.99,13.97,13.99,72000.0,13.97,13.99,13.97,13.99,72000.0
2011-01-26 11:45:00,13.99,13.99,13.97,13.98,40200.0,13.99,13.99,13.97,13.98,40200.0
2011-01-26 11:50:00,13.98,13.98,13.96,13.98,95400.0,13.98,13.98,13.96,13.98,95400.0
2011-01-26 11:55:00,13.97,13.98,13.95,13.96,144000.0,13.97,13.98,13.95,13.96,144000.0
2011-01-26 12:00:00,13.96,13.97,13.96,13.97,57000.0,13.96,13.97,13.96,13.97,57000.0
2011-01-26 12:05:00,13.97,13.99,13.97,13.98,54600.0,13.97,13.99,13.97,13.98,54600.0
2011-01-26 12:10:00,13.99,13.99,13.97,13.98,75600.0,13.99,13.99,13.97,13.98,75600.0
2011-01-26 12:15:00,13.98,13.98,13.97,13.97,42000.0,13.98,13.98,13.97,13.97,42000.0
2011-01-26 12:20:00,13.97,13.98,13.96,13.97,57600.0,13.97,13.98,13.96,13.97,57600.0
2011-01-26 12:25:00,13.97,13.98,13.97,13.98,16800.0,13.97,13.98,13.97,13.98,16800.0
2011-01-26 12:30:00,13.98,13.99,13.98,13.98,77400.0,13.98,13.99,13.98,13.98,77400.0
2011-01-26 12:35:00,13.98,13.99,13.97,13.98,71400.0,13.98,13.99,13.97,13.98,71400.0
2011-01-26 12:40:00,13.98,13.99,13.96,13.96,144000.0,13.98,13.99,13.96,13.96,144000.0
2011-01-26 12:45:00,13.96,13.99,13.96,13.99,81000.0,13.96,13.99,13.96,13.99,81000.0
2011-01-26 12:50:00,13.99,13.99,13.97,13.97,131400.0,13.99,13.99,13.97,13.97,131400.0
2011-01-26 12:55:00,13.97,14.03,13.97,14.03,123600.0,13.97,14.03,13.97,14.03,123600.0
2011-01-26 13:00:00,14.02,14.02,13.99,14.01,98400.0,14.02,14.02,13.99,14.01,98400.0
2011-01-26 13:05:00,14.0,14.02,13.99,13.99,134400.0,14.0,14.02,13.99,13.99,134400.0
2011-01-26 13:10:00,14.0,14.0,13.98,14.0,57600.0,14.0,14.0,13.98,14.0,57600.0
2011-01-26 13:15:00,14.0,14.0,13.98,13.99,72600.0,14.0,14.0,13.98,13.99,72600.0
2011-01-26 13:20:00,13.98,14.0,13.97,13.99,121800.0,13.98,14.0,13.97,13.99,121800.0
2011-01-26 13:25:00,13.99,14.01,13.97,14.01,195000.0,13.99,14.01,13.97,14.01,195000.0
2011-01-26 13:30:00,14.0,14.03,14.0,14.03,11400.0,14.0,14.03,14.0,14.03,11400.0
2011-01-26 13:35:00,14.02,14.02,13.98,14.01,102600.0,14.02,14.02,13.98,14.01,102600.0
2011-01-26 13:40:00,14.0,14.02,13.98,13.99,140400.0,14.0,14.02,13.98,13.99,140400.0
2011-01-26 13:45:00,14.0,14.01,13.99,14.01,18600.0,14.0,14.01,13.99,14.01,18600.0
2011-01-26 13:50:00,14.01,14.02,13.98,13.99,90000.0,14.01,14.02,13.98,13.99,90000.0
2011-01-26 13:55:00,13.98,13.99,13.98,13.98,16200.0,13.98,13.99,13.98,13.98,16200.0
2011-01-26 14:00:00,13.98,14.01,13.98,14.0,80400.0,13.98,14.01,13.98,14.0,80400.0
2011-01-26 14:05:00,14.0,14.01,13.98,13.99,123600.0,14.0,14.01,13.98,13.99,123600.0
2011-01-26 14:10:00,13.99,14.01,13.99,14.0,25800.0,13.99,14.01,13.99,14.0,25800.0
2011-01-26 14:15:00,14.0,14.01,13.99,14.0,27600.0,14.0,14.01,13.99,14.0,27600.0
2011-01-26 14:20:00,13.99,14.01,13.98,14.01,138600.0,13.99,14.01,13.98,14.01,138600.0
2011-01-26 14:25:00,14.01,14.03,13.99,14.03,168600.0,14.01,14.03,13.99,14.03,168600.0
2011-01-26 14:30:00,14.03,14.04,14.0,14.02,124200.0,14.03,14.04,14.0,14.02,124200.0
2011-01-26 14:35:00,14.03,14.05,14.01,14.03,140400.0,14.03,14.05,14.01,14.03,140400.0
2011-01-26 14:40:00,14.03,14.09,14.03,14.09,166800.0,14.03,14.09,14.03,14.09,166800.0
2011-01-26 14:45:00,14.09,14.13,14.08,14.09,145800.0,14.09,14.13,14.08,14.09,145800.0
2011-01-26 14:50:00,14.09,14.13,14.08,14.12,187200.0,14.09,14.13,14.08,14.12,187200.0
2011-01-26 14:55:00,14.12,14.12,14.09,14.12,49200.0,14.12,14.12,14.09,14.12,49200.0
2011-01-26 15:00:00,14.12,14.12,14.1,14.11,41400.0,14.12,14.12,14.1,14.11,41400.0
2011-01-26 15:05:00,14.11,14.12,14.1,14.11,47400.0,14.11,14.12,14.1,14.11,47400.0
2011-01-26 15:10:00,14.11,14.12,14.1,14.11,63600.0,14.11,14.12,14.1,14.11,63600.0
2011-01-26 15:15:00,14.11,14.12,14.08,14.09,129000.0,14.11,14.12,14.08,14.09,129000.0
2011-01-26 15:20:00,14.08,14.09,14.07,14.07,117600.0,14.08,14.09,14.07,14.07,117600.0
2011-01-26 15:25:00,14.07,14.1,14.06,14.09,120600.0,14.07,14.1,14.06,14.09,120600.0
2011-01-26 15:30:00,14.09,14.09,14.07,14.08,135000.0,14.09,14.09,14.07,14.08,135000.0
2011-01-26 15:35:00,14.09,14.1,14.08,14.09,198600.0,14.09,14.1,14.08,14.09,198600.0
2011-01-26 15:40:00,14.09,14.11,14.07,14.1,171000.0,14.09,14.11,14.07,14.1,171000.0
2011-01-26 15:45:00,14.09,14.12,14.09,14.12,75600.0,14.09,14.12,14.09,14.12,75600.0
2011-01-26 15:50:00,14.12,14.14,14.1,14.13,153000.0,14.12,14.14,14.1,14.13,153000.0
2011-01-26 15:55:00,14.13,14.15,14.11,14.14,298800.0,14.13,14.15,14.11,14.14,298800.0
2011-01-27 09:30:00,14.11,14.17,14.11,14.14,80400.0,14.11,14.17,14.11,14.14,80400.0
2011-01-27 09:35:00,14.14,14.17,14.11,14.17,239400.0,14.14,14.17,14.11,14.17,239400.0
2011-01-27 09:40:00,14.17,14.23,14.14,14.22,156600.0,14.17,14.23,14.14,14.22,156600.0
2011-01-27 09:45:00,14.22,14.33,14.22,14.32,265800.0,14.22,14.33,14.22,14.32,265800.0
2011-01-27 09:50:00,14.33,14.37,14.33,14.37,80400.0,14.33,14.37,14.33,14.37,80400.0
2011-01-27 09:55:00,14.37,14.38,14.33,14.35,85200.0,14.37,14.38,14.33,14.35,85200.0
2011-01-27 10:00:00,14.36,14.36,14.3,14.3,105000.0,14.36,14.36,14.3,14.3,105000.0
2011-01-27 10:05:00,14.3,14.3,14.27,14.28,28800.0,14.3,14.3,14.27,14.28,28800.0
2011-01-27 10:10:00,14.28,14.29,14.26,14.26,37800.0,14.28,14.29,14.26,14.26,37800.0
2011-01-27 10:15:00,14.26,14.29,14.23,14.23,93000.0,14.26,14.29,14.23,14.23,93000.0
2011-01-27 10:20:00,14.23,14.26,14.22,14.22,132000.0,14.23,14.26,14.22,14.22,132000.0
2011-01-27 10:25:00,14.21,14.23,14.2,14.2,52200.0,14.21,14.23,14.2,14.2,52200.0
2011-01-27 10:30:00,14.21,14.22,14.2,14.22,18000.0,14.21,14.22,14.2,14.22,18000.0
2011-01-27 10:35:00,14.21,14.22,14.2,14.22,29400.0,14.21,14.22,14.2,14.22,29400.0
2011-01-27 10:40:00,14.21,14.24,14.2,14.24,28800.0,14.21,14.24,14.2,14.24,28800.0
2011-01-27 10:45:00,14.24,14.25,14.23,14.24,28200.0,14.24,14.25,14.23,14.24,28200.0
2011-01-27 10:50:00,14.24,14.26,14.22,14.25,122400.0,14.24,14.26,14.22,14.25,122400.0
2011-01-27 10:55:00,14.26,14.3,14.25,14.28,45600.0,14.26,14.3,14.25,14.28,45600.0
2011-01-27 11:00:00,14.28,14.28,14.23,14.23,34800.0,14.28,14.28,14.23,14.23,34800.0
2011-01-27 11:05:00,14.23,14.24,14.21,14.22,33600.0,14.23,14.24,14.21,14.22,33600.0
2011-01-27 11:10:00,14.22,14.22,14.2,14.21,39600.0,14.22,14.22,14.2,14.21,39600.0
2011-01-27 11:15:00,14.21,14.21,14.18,14.18,37200.0,14.21,14.21,14.18,14.18,37200.0
2011-01-27 11:20:00,14.18,14.19,14.17,14.18,26400.0,14.18,14.19,14.17,14.18,26400.0
2011-01-27 11:25:00,14.17,14.17,14.13,14.13,55200.0,14.17,14.17,14.13,14.13,55200.0
2011-01-27 11:30:00,14.13,14.14,14.13,14.13,36600.0,14.13,14.14,14.13,14.13,36600.0
2011-01-27 11:35:00,14.13,14.14,14.12,14.14,25200.0,14.13,14.14,14.12,14.14,25200.0
2011-01-27 11:40:00,14.14,14.15,14.14,14.14,11400.0,14.14,14.15,14.14,14.14,11400.0
2011-01-27 11:45:00,14.15,14.18,14.13,14.17,110400.0,14.15,14.18,14.13,14.17,110400.0
2011-01-27 11:50:00,14.18,14.19,14.14,14.17,105000.0,14.18,14.19,14.14,14.17,105000.0
2011-01-27 11:55:00,14.17,14.17,14.14,14.16,83400.0,14.17,14.17,14.14,14.16,83400.0
2011-01-27 12:00:00,14.16,14.18,14.16,14.16,10200.0,14.16,14.18,14.16,14.16,10200.0
2011-01-27 12:05:00,14.17,14.18,14.16,14.16,22200.0,14.17,14.18,14.16,14.16,22200.0
2011-01-27 12:10:00,14.16,14.17,14.16,14.16,10200.0,14.16,14.17,14.16,14.16,10200.0
2011-01-27 12:15:00,14.16,14.19,14.16,14.17,190800.0,14.16,14.19,14.16,14.17,190800.0
2011-01-27 12:20:00,14.17,14.18,14.16,14.18,30000.0,14.17,14.18,14.16,14.18,30000.0
2011-01-27 12:25:00,14.17,14.18,14.17,14.18,33000.0,14.17,14.18,14.17,14.18,33000.0
2011-01-27 12:30:00,14.18,14.22,14.17,14.19,51000.0,14.18,14.22,14.17,14.19,51000.0
2011-01-27 12:35:00,14.18,14.2,14.18,14.19,15000.0,14.18,14.2,14.18,14.19,15000.0
2011-01-27 12:40:00,14.18,14.21,14.17,14.2,19800.0,14.18,14.21,14.17,14.2,19800.0
2011-01-27 12:45:00,14.2,14.21,14.2,14.21,22200.0,14.2,14.21,14.2,14.21,22200.0
2011-01-27 12:50:00,14.21,14.21,14.17,14.19,46800.0,14.21,14.21,14.17,14.19,46800.0
2011-01-27 12:55:00,14.19,14.2,14.17,14.18,15600.0,14.19,14.2,14.17,14.18,15600.0
2011-01-27 13:00:00,14.18,14.2,14.18,14.2,12000.0,14.18,14.2,14.18,14.2,12000.0
2011-01-27 13:05:00,14.2,14.2,14.17,14.18,22800.0,14.2,14.2,14.17,14.18,22800.0
2011-01-27 13:10:00,14.17,14.19,14.17,14.17,67200.0,14.17,14.19,14.17,14.17,67200.0
2011-01-27 13:15:00,14.17,14.18,14.16,14.17,51600.0,14.17,14.18,14.16,14.17,51600.0
2011-01-27 13:20:00,14.17,14.18,14.17,14.17,24000.0,14.17,14.18,14.17,14.17,24000.0
2011-01-27 13:25:00,14.17,14.17,14.16,14.17,29400.0,14.17,14.17,14.16,14.17,29400.0
2011-01-27 13:30:00,14.16,14.19,14.16,14.19,27600.0,14.16,14.19,14.16,14.19,27600.0
2011-01-27 13:35:00,14.19,14.19,14.17,14.17,29400.0,14.19,14.19,14.17,14.17,29400.0
2011-01-27 13:40:00,14.18,14.19,14.17,14.18,27000.0,14.18,14.19,14.17,14.18,27000.0
2011-01-27 13:45:00,14.18,14.19,14.17,14.19,25800.0,14.18,14.19,14.17,14.19,25800.0
2011-01-27 13:50:00,14.19,14.2,14.19,14.19,15000.0,14.19,14.2,14.19,14.19,15000.0
2011-01-27 13:55:00,14.19,14.21,14.19,14.19,70200.0,14.19,14.21,14.19,14.19,70200.0
2011-01-27 14:00:00,14.19,14.2,14.18,14.19,23400.0,14.19,14.2,14.18,14.19,23400.0
2011-01-27 14:05:00,14.19,14.2,14.18,14.19,19200.0,14.19,14.2,14.18,14.19,19200.0
2011-01-27 14:10:00,14.19,14.2,14.18,14.18,46200.0,14.19,14.2,14.18,14.18,46200.0
2011-01-27 14:15:00,14.18,14.19,14.17,14.18,19200.0,14.18,14.19,14.17,14.18,19200.0
2011-01-27 14:20:00,14.18,14.19,14.17,14.18,39000.0,14.18,14.19,14.17,14.18,39000.0
2011-01-27 14:25:00,14.18,14.18,14.16,14.17,15600.0,14.18,14.18,14.16,14.17,15600.0
2011-01-27 14:30:00,14.16,14.18,14.16,14.18,10200.0,14.16,14.18,14.16,14.18,10200.0
2011-01-27 14:35:00,14.18,14.19,14.18,14.19,16200.0,14.18,14.19,14.18,14.19,16200.0
2011-01-27 14:40:00,14.18,14.21,14.18,14.19,33000.0,14.18,14.21,14.18,14.19,33000.0
2011-01-27 14:45:00,14.19,14.21,14.19,14.2,32400.0,14.19,14.21,14.19,14.2,32400.0
2011-01-27 14:50:00,14.21,14.22,14.2,14.22,33600.0,14.21,14.22,14.2,14.22,33600.0
2011-01-27 14:55:00,14.22,14.23,14.22,14.22,28800.0,14.22,14.23,14.22,14.22,28800.0
2011-01-27 15:00:00,14.22,14.22,14.19,14.19,54600.0,14.22,14.22,14.19,14.19,54600.0
2011-01-27 15:05:00,14.19,14.19,14.17,14.18,36600.0,14.19,14.19,14.17,14.18,36600.0
2011-01-27 15:10:00,14.18,14.2,14.18,14.19,33600.0,14.18,14.2,14.18,14.19,33600.0
2011-01-27 15:15:00,14.19,14.2,14.18,14.19,27000.0,14.19,14.2,14.18,14.19,27000.0
2011-01-27 15:20:00,14.18,14.19,14.18,14.19,35400.0,14.18,14.19,14.18,14.19,35400.0
2011-01-27 15:25:00,14.19,14.19,14.18,14.19,35400.0,14.19,14.19,14.18,14.19,35400.0
2011-01-27 15:30:00,14.19,14.2,14.17,14.17,41400.0,14.19,14.2,14.17,14.17,41400.0
2011-01-27 15:35:00,14.18,14.19,14.18,14.18,54600.0,14.18,14.19,14.18,14.18,54600.0
2011-01-27 15:40:00,14.18,14.2,14.17,14.2,66000.0,14.18,14.2,14.17,14.2,66000.0
2011-01-27 15:45:00,14.2,14.2,14.16,14.17,99600.0,14.2,14.2,14.16,14.17,99600.0
2011-01-27 15:50:00,14.17,14.2,14.17,14.17,181800.0,14.17,14.2,14.17,14.17,181800.0
2011-01-27 15:55:00,14.17,14.18,14.15,14.15,121800.0,14.17,14.18,14.15,14.15,121800.0
2011-01-28 09:30:00,14.15,14.15,14.09,14.11,69600.0,14.15,14.15,14.09,14.11,69600.0
2011-01-28 09:35:00,14.12,14.15,14.1,14.15,602400.0,14.12,14.15,14.1,14.15,602400.0
2011-01-28 09:40:00,14.14,14.28,14.13,14.27,207600.0,14.14,14.28,14.13,14.27,207600.0
2011-01-28 09:45:00,14.28,14.38,14.26,14.38,109800.0,14.28,14.38,14.26,14.38,109800.0
2011-01-28 09:50:00,14.37,14.37,14.27,14.31,196200.0,14.37,14.37,14.27,14.31,196200.0
2011-01-28 09:55:00,14.32,14.32,14.28,14.29,48600.0,14.32,14.32,14.28,14.29,48600.0
2011-01-28 10:00:00,14.29,14.3,14.24,14.25,79200.0,14.29,14.3,14.24,14.25,79200.0
2011-01-28 10:05:00,14.25,14.25,14.2,14.24,34200.0,14.25,14.25,14.2,14.24,34200.0
2011-01-28 10:10:00,14.24,14.24,14.21,14.22,24600.0,14.24,14.24,14.21,14.22,24600.0
2011-01-28 10:15:00,14.22,14.22,14.18,14.18,91200.0,14.22,14.22,14.18,14.18,91200.0
2011-01-28 10:20:00,14.17,14.17,14.1,14.1,37200.0,14.17,14.17,14.1,14.1,37200.0
2011-01-28 10:25:00,14.11,14.12,14.1,14.1,28800.0,14.11,14.12,14.1,14.1,28800.0
2011-01-28 10:30:00,14.09,14.1,14.08,14.09,12000.0,14.09,14.1,14.08,14.09,12000.0
2011-01-28 10:35:00,14.09,14.12,14.08,14.11,60600.0,14.09,14.12,14.08,14.11,60600.0
2011-01-28 10:40:00,14.12,14.15,14.12,14.13,30600.0,14.12,14.15,14.12,14.13,30600.0
2011-01-28 10:45:00,14.12,14.13,14.08,14.08,10200.0,14.12,14.13,14.08,14.08,10200.0
2011-01-28 10:50:00,14.09,14.09,14.06,14.06,43800.0,14.09,14.09,14.06,14.06,43800.0
2011-01-28 10:55:00,14.07,14.07,14.05,14.05,14400.0,14.07,14.07,14.05,14.05,14400.0
2011-01-28 11:00:00,14.05,14.05,14.02,14.02,17400.0,14.05,14.05,14.02,14.02,17400.0
2011-01-28 11:05:00,14.03,14.04,13.98,13.98,114000.0,14.03,14.04,13.98,13.98,114000.0
2011-01-28 11:10:00,13.99,13.99,13.94,13.95,56400.0,13.99,13.99,13.94,13.95,56400.0
2011-01-28 11:15:00,13.94,14.0,13.94,14.0,22200.0,13.94,14.0,13.94,14.0,22200.0
2011-01-28 11:20:00,14.0,14.02,14.0,14.01,4200.0,14.0,14.02,14.0,14.01,4200.0
2011-01-28 11:25:00,14.01,14.02,14.01,14.01,21000.0,14.01,14.02,14.01,14.01,21000.0
2011-01-28 11:30:00,13.99,13.99,13.96,13.96,12600.0,13.99,13.99,13.96,13.96,12600.0
2011-01-28 11:35:00,13.96,13.97,13.93,13.94,89400.0,13.96,13.97,13.93,13.94,89400.0
2011-01-28 11:40:00,13.94,13.95,13.92,13.92,27600.0,13.94,13.95,13.92,13.92,27600.0
2011-01-28 11:45:00,13.92,13.92,13.9,13.91,31800.0,13.92,13.92,13.9,13.91,31800.0
2011-01-28 11:50:00,13.91,13.92,13.9,13.92,15000.0,13.91,13.92,13.9,13.92,15000.0
2011-01-28 11:55:00,13.91,13.91,13.86,13.86,72000.0,13.91,13.91,13.86,13.86,72000.0
2011-01-28 12:00:00,13.86,13.86,13.82,13.83,137400.0,13.86,13.86,13.82,13.83,137400.0
2011-01-28 12:05:00,13.83,13.83,13.81,13.81,37800.0,13.83,13.83,13.81,13.81,37800.0
2011-01-28 12:10:00,13.81,13.84,13.81,13.84,21600.0,13.81,13.84,13.81,13.84,21600.0
2011-01-28 12:15:00,13.83,13.86,13.81,13.85,18600.0,13.83,13.86,13.81,13.85,18600.0
2011-01-28 12:20:00,13.86,13.86,13.82,13.84,51000.0,13.86,13.86,13.82,13.84,51000.0
2011-01-28 12:25:00,13.84,13.85,13.83,13.83,16200.0,13.84,13.85,13.83,13.83,16200.0
2011-01-28 12:30:00,13.84,13.85,13.83,13.84,35400.0,13.84,13.85,13.83,13.84,35400.0
2011-01-28 12:35:00,13.84,13.85,13.83,13.83,42600.0,13.84,13.85,13.83,13.83,42600.0
2011-01-28 12:40:00,13.83,13.84,13.82,13.82,45600.0,13.83,13.84,13.82,13.82,45600.0
2011-01-28 12:45:00,13.82,13.84,13.82,13.83,36000.0,13.82,13.84,13.82,13.83,36000.0
2011-01-28 12:50:00,13.83,13.83,13.83,13.83,21000.0,13.83,13.83,13.83,13.83,21000.0
2011-01-28 12:55:00,13.83,13.88,13.83,13.87,28200.0,13.83,13.88,13.83,13.87,28200.0
2011-01-28 13:00:00,13.87,13.88,13.81,13.81,81600.0,13.87,13.88,13.81,13.81,81600.0
2011-01-28 13:05:00,13.81,13.82,13.8,13.8,28200.0,13.81,13.82,13.8,13.8,28200.0
2011-01-28 13:10:00,13.8,13.8,13.77,13.77,96000.0,13.8,13.8,13.77,13.77,96000.0
2011-01-28 13:15:00,13.77,13.8,13.77,13.8,23400.0,13.77,13.8,13.77,13.8,23400.0
2011-01-28 13:20:00,13.8,13.8,13.75,13.75,114000.0,13.8,13.8,13.75,13.75,114000.0
2011-01-28 13:25:00,13.75,13.78,13.75,13.77,49200.0,13.75,13.78,13.75,13.77,49200.0
2011-01-28 13:30:00,13.77,13.83,13.77,13.81,34800.0,13.77,13.83,13.77,13.81,34800.0
2011-01-28 13:35:00,13.81,13.84,13.81,13.83,36600.0,13.81,13.84,13.81,13.83,36600.0
2011-01-28 13:40:00,13.83,13.85,13.82,13.82,33600.0,13.83,13.85,13.82,13.82,33600.0
2011-01-28 13:45:00,13.83,13.84,13.82,13.83,18000.0,13.83,13.84,13.82,13.83,18000.0
2011-01-28 13:50:00,13.83,13.83,13.8,13.82,13800.0,13.83,13.83,13.8,13.82,13800.0
2011-01-28 13:55:00,13.83,13.86,13.82,13.86,30600.0,13.83,13.86,13.82,13.86,30600.0
2011-01-28 14:00:00,13.86,13.89,13.85,13.87,40800.0,13.86,13.89,13.85,13.87,40800.0
2011-01-28 14:05:00,13.88,13.9,13.88,13.9,25200.0,13.88,13.9,13.88,13.9,25200.0
2011-01-28 14:10:00,13.9,13.9,13.88,13.9,58200.0,13.9,13.9,13.88,13.9,58200.0
2011-01-28 14:15:00,13.9,13.93,13.9,13.92,37800.0,13.9,13.93,13.9,13.92,37800.0
2011-01-28 14:20:00,13.92,13.95,13.92,13.93,16800.0,13.92,13.95,13.92,13.93,16800.0
2011-01-28 14:25:00,13.93,13.95,13.93,13.95,8400.0,13.93,13.95,13.93,13.95,8400.0
2011-01-28 14:30:00,13.95,13.95,13.94,13.94,19200.0,13.95,13.95,13.94,13.94,19200.0
2011-01-28 14:35:00,13.95,13.95,13.94,13.94,11400.0,13.95,13.95,13.94,13.94,11400.0
2011-01-28 14:40:00,13.94,13.95,13.93,13.95,30600.0,13.94,13.95,13.93,13.95,30600.0
2011-01-28 14:45:00,13.95,13.98,13.95,13.97,41400.0,13.95,13.98,13.95,13.97,41400.0
2011-01-28 14:50:00,13.96,13.97,13.95,13.95,21000.0,13.96,13.97,13.95,13.95,21000.0
2011-01-28 14:55:00,13.95,13.95,13.94,13.95,35400.0,13.95,13.95,13.94,13.95,35400.0
2011-01-28 15:00:00,13.95,13.95,13.94,13.94,20400.0,13.95,13.95,13.94,13.94,20400.0
2011-01-28 15:05:00,13.95,13.95,13.93,13.93,27600.0,13.95,13.95,13.93,13.93,27600.0
2011-01-28 15:10:00,13.92,13.93,13.92,13.93,11400.0,13.92,13.93,13.92,13.93,11400.0
2011-01-28 15:15:00,13.92,13.94,13.91,13.92,39600.0,13.92,13.94,13.91,13.92,39600.0
2011-01-28 15:20:00,13.92,13.92,13.9,13.9,19200.0,13.92,13.92,13.9,13.9,19200.0
2011-01-28 15:25:00,13.91,13.92,13.9,13.91,22200.0,13.91,13.92,13.9,13.91,22200.0
2011-01-28 15:30:00,13.91,13.92,13.91,13.91,26400.0,13.91,13.92,13.91,13.91,26400.0
2011-01-28 15:35:00,13.91,13.93,13.91,13.91,34200.0,13.91,13.93,13.91,13.91,34200.0
2011-01-28 15:40:00,13.9,13.92,13.87,13.92,60600.0,13.9,13.92,13.87,13.92,60600.0
2011-01-28 15:45:00,13.92,13.95,13.89,13.89,143400.0,13.92,13.95,13.89,13.89,143400.0
2011-01-28 15:50:00,13.9,13.9,13.87,13.87,150600.0,13.9,13.9,13.87,13.87,150600.0
2011-01-28 15:55:00,13.87,13.87,13.85,13.85,226800.0,13.87,13.87,13.85,13.85,226800.0
2011-01-31 09:30:00,13.94,14.05,13.92,13.97,126600.0,13.94,14.05,13.92,13.97,126600.0
2011-01-31 09:35:00,13.96,14.03,13.96,14.0,202800.0,13.96,14.03,13.96,14.0,202800.0
2011-01-31 09:40:00,14.03,14.09,14.01,14.09,78000.0,14.03,14.09,14.01,14.09,78000.0
2011-01-31 09:45:00,14.09,14.12,14.05,14.05,72600.0,14.09,14.12,14.05,14.05,72600.0
2011-01-31 09:50:00,14.05,14.06,14.0,14.0,117600.0,14.05,14.06,14.0,14.0,117600.0
2011-01-31 09:55:00,14.0,14.02,13.94,13.95,81000.0,14.0,14.02,13.94,13.95,81000.0
2011-01-31 10:00:00,13.95,14.0,13.95,13.97,40200.0,13.95,14.0,13.95,13.97,40200.0
2011-01-31 10:05:00,13.97,13.99,13.94,13.94,33600.0,13.97,13.99,13.94,13.94,33600.0
2011-01-31 10:10:00,13.94,13.97,13.93,13.97,31200.0,13.94,13.97,13.93,13.97,31200.0
2011-01-31 10:15:00,13.96,14.04,13.96,14.01,39600.0,13.96,14.04,13.96,14.01,39600.0
2011-01-31 10:20:00,14.02,14.05,14.01,14.05,21600.0,14.02,14.05,14.01,14.05,21600.0
2011-01-31 10:25:00,14.05,14.05,14.01,14.01,22200.0,14.05,14.05,14.01,14.01,22200.0
2011-01-31 10:30:00,14.01,14.05,14.01,14.03,35400.0,14.01,14.05,14.01,14.03,35400.0
2011-01-31 10:35:00,14.03,14.08,14.03,14.06,28200.0,14.03,14.08,14.03,14.06,28200.0
2011-01-31 10:40:00,14.06,14.09,14.05,14.06,63000.0,14.06,14.09,14.05,14.06,63000.0
2011-01-31 10:45:00,14.06,14.07,14.04,14.06,76800.0,14.06,14.07,14.04,14.06,76800.0
2011-01-31 10:50:00,14.06,14.06,14.05,14.05,22800.0,14.06,14.06,14.05,14.05,22800.0
2011-01-31 10:55:00,14.05,14.1,14.05,14.1,20400.0,14.05,14.1,14.05,14.1,20400.0
2011-01-31 11:00:00,14.1,14.12,14.1,14.1,30600.0,14.1,14.12,14.1,14.1,30600.0
2011-01-31 11:05:00,14.11,14.13,14.1,14.13,54000.0,14.11,14.13,14.1,14.13,54000.0
2011-01-31 11:10:00,14.13,14.15,14.12,14.12,41400.0,14.13,14.15,14.12,14.12,41400.0
2011-01-31 11:15:00,14.12,14.13,14.1,14.13,54600.0,14.12,14.13,14.1,14.13,54600.0
2011-01-31 11:20:00,14.13,14.13,14.11,14.12,48600.0,14.13,14.13,14.11,14.12,48600.0
2011-01-31 11:25:00,14.13,14.14,14.13,14.14,46800.0,14.13,14.14,14.13,14.14,46800.0
2011-01-31 11:30:00,14.15,14.16,14.14,14.14,27000.0,14.15,14.16,14.14,14.14,27000.0
2011-01-31 11:35:00,14.15,14.17,14.12,14.14,51000.0,14.15,14.17,14.12,14.14,51000.0
2011-01-31 11:40:00,14.13,14.14,14.1,14.11,31200.0,14.13,14.14,14.1,14.11,31200.0
2011-01-31 11:45:00,14.12,14.13,14.12,14.12,45000.0,14.12,14.13,14.12,14.12,45000.0
2011-01-31 11:50:00,14.12,14.13,14.08,14.08,46200.0,14.12,14.13,14.08,14.08,46200.0
2011-01-31 11:55:00,14.07,14.09,14.06,14.08,28800.0,14.07,14.09,14.06,14.08,28800.0
2011-01-31 12:00:00,14.07,14.08,14.04,14.05,60000.0,14.07,14.08,14.04,14.05,60000.0
2011-01-31 12:05:00,14.05,14.06,14.04,14.05,52200.0,14.05,14.06,14.04,14.05,52200.0
2011-01-31 12:10:00,14.05,14.08,14.04,14.05,58200.0,14.05,14.08,14.04,14.05,58200.0
2011-01-31 12:15:00,14.05,14.06,14.04,14.06,24000.0,14.05,14.06,14.04,14.06,24000.0
2011-01-31 12:20:00,14.06,14.07,14.04,14.05,103800.0,14.06,14.07,14.04,14.05,103800.0
2011-01-31 12:25:00,14.05,14.06,14.05,14.06,44400.0,14.05,14.06,14.05,14.06,44400.0
2011-01-31 12:30:00,14.06,14.07,14.03,14.05,43800.0,14.06,14.07,14.03,14.05,43800.0
2011-01-31 12:35:00,14.06,14.06,14.03,14.04,28200.0,14.06,14.06,14.03,14.04,28200.0
2011-01-31 12:40:00,14.04,14.05,14.03,14.05,16800.0,14.04,14.05,14.03,14.05,16800.0
2011-01-31 12:45:00,14.05,14.06,14.05,14.05,31800.0,14.05,14.06,14.05,14.05,31800.0
2011-01-31 12:50:00,14.05,14.06,14.04,14.04,27000.0,14.05,14.06,14.04,14.04,27000.0
2011-01-31 12:55:00,14.05,14.06,14.05,14.05,35400.0,14.05,14.06,14.05,14.05,35400.0
2011-01-31 13:00:00,14.05,14.05,14.03,14.05,33600.0,14.05,14.05,14.03,14.05,33600.0
2011-01-31 13:05:00,14.05,14.06,14.05,14.05,40800.0,14.05,14.06,14.05,14.05,40800.0
2011-01-31 13:10:00,14.05,14.05,14.02,14.03,22800.0,14.05,14.05,14.02,14.03,22800.0
2011-01-31 13:15:00,14.03,14.05,14.03,14.05,20400.0,14.03,14.05,14.03,14.05,20400.0
2011-01-31 13:20:00,14.04,14.06,14.03,14.03,40800.0,14.04,14.06,14.03,14.03,40800.0
2011-01-31 13:25:00,14.04,14.06,14.04,14.05,34800.0,14.04,14.06,14.04,14.05,34800.0
2011-01-31 13:30:00,14.05,14.06,14.05,14.05,30000.0,14.05,14.06,14.05,14.05,30000.0
2011-01-31 13:35:00,14.05,14.06,14.04,14.06,42000.0,14.05,14.06,14.04,14.06,42000.0
2011-01-31 13:40:00,14.06,14.07,14.05,14.06,52800.0,14.06,14.07,14.05,14.06,52800.0
2011-01-31 13:45:00,14.07,14.08,14.06,14.07,42600.0,14.07,14.08,14.06,14.07,42600.0
2011-01-31 13:50:00,14.06,14.06,14.05,14.05,22200.0,14.06,14.06,14.05,14.05,22200.0
2011-01-31 13:55:00,14.06,14.08,14.06,14.07,30000.0,14.06,14.08,14.06,14.07,30000.0
2011-01-31 14:00:00,14.08,14.12,14.08,14.11,40200.0,14.08,14.12,14.08,14.11,40200.0
2011-01-31 14:05:00,14.11,14.12,14.1,14.1,19800.0,14.11,14.12,14.1,14.1,19800.0
2011-01-31 14:10:00,14.1,14.13,14.1,14.1,53400.0,14.1,14.13,14.1,14.1,53400.0
2011-01-31 14:15:00,14.11,14.12,14.1,14.11,37200.0,14.11,14.12,14.1,14.11,37200.0
2011-01-31 14:20:00,14.1,14.13,14.1,14.13,38400.0,14.1,14.13,14.1,14.13,38400.0
2011-01-31 14:25:00,14.13,14.13,14.09,14.09,23400.0,14.13,14.13,14.09,14.09,23400.0
2011-01-31 14:30:00,14.09,14.09,14.07,14.09,37800.0,14.09,14.09,14.07,14.09,37800.0
2011-01-31 14:35:00,14.09,14.09,14.05,14.06,55200.0,14.09,14.09,14.05,14.06,55200.0
2011-01-31 14:40:00,14.06,14.06,14.04,14.04,42000.0,14.06,14.06,14.04,14.04,42000.0
2011-01-31 14:45:00,14.05,14.06,14.04,14.06,43200.0,14.05,14.06,14.04,14.06,43200.0
2011-01-31 14:50:00,14.05,14.05,14.03,14.05,58800.0,14.05,14.05,14.03,14.05,58800.0
2011-01-31 14:55:00,14.05,14.06,14.03,14.03,54000.0,14.05,14.06,14.03,14.03,54000.0
2011-01-31 15:00:00,14.04,14.05,14.02,14.02,52200.0,14.04,14.05,14.02,14.02,52200.0
2011-01-31 15:05:00,14.03,14.04,14.02,14.02,28800.0,14.03,14.04,14.02,14.02,28800.0
2011-01-31 15:10:00,14.02,14.04,14.02,14.03,33000.0,14.02,14.04,14.02,14.03,33000.0
2011-01-31 15:15:00,14.03,14.05,14.02,14.05,32400.0,14.03,14.05,14.02,14.05,32400.0
2011-01-31 15:20:00,14.05,14.05,14.02,14.02,51000.0,14.05,14.05,14.02,14.02,51000.0
2011-01-31 15:25:00,14.02,14.03,14.01,14.01,47400.0,14.02,14.03,14.01,14.01,47400.0
2011-01-31 15:30:00,14.02,14.02,14.01,14.01,57600.0,14.02,14.02,14.01,14.01,57600.0
2011-01-31 15:35:00,14.01,14.01,13.99,14.0,96000.0,14.01,14.01,13.99,14.0,96000.0
2011-01-31 15:40:00,14.01,14.03,14.0,14.03,63000.0,14.01,14.03,14.0,14.03,63000.0
2011-01-31 15:45:00,14.03,14.06,14.03,14.04,167400.0,14.03,14.06,14.03,14.04,167400.0
2011-01-31 15:50:00,14.04,14.05,14.03,14.04,97800.0,14.04,14.05,14.03,14.04,97800.0
2011-01-31 15:55:00,14.04,14.06,14.04,14.05,207600.0,14.04,14.06,14.04,14.05,207600.0
2011-02-01 09:30:00,14.18,14.33,14.18,14.28,187200.0,14.18,14.33,14.18,14.28,187200.0
2011-02-01 09:35:00,14.28,14.41,14.28,14.37,84000.0,14.28,14.41,14.28,14.37,84000.0
2011-02-01 09:40:00,14.38,14.38,14.3,14.35,96600.0,14.38,14.38,14.3,14.35,96600.0
2011-02-01 09:45:00,14.35,14.35,14.27,14.27,201600.0,14.35,14.35,14.27,14.27,201600.0
2011-02-01 09:50:00,14.27,14.31,14.27,14.27,174600.0,14.27,14.31,14.27,14.27,174600.0
2011-02-01 09:55:00,14.27,14.29,14.27,14.29,91800.0,14.27,14.29,14.27,14.29,91800.0
2011-02-01 10:00:00,14.29,14.3,14.28,14.28,56400.0,14.29,14.3,14.28,14.28,56400.0
2011-02-01 10:05:00,14.27,14.28,14.26,14.27,43200.0,14.27,14.28,14.26,14.27,43200.0
2011-02-01 10:10:00,14.27,14.28,14.23,14.24,50400.0,14.27,14.28,14.23,14.24,50400.0
2011-02-01 10:15:00,14.24,14.24,14.21,14.22,58800.0,14.24,14.24,14.21,14.22,58800.0
2011-02-01 10:20:00,14.22,14.27,14.21,14.25,96600.0,14.22,14.27,14.21,14.25,96600.0
2011-02-01 10:25:00,14.25,14.31,14.25,14.31,51600.0,14.25,14.31,14.25,14.31,51600.0
2011-02-01 10:30:00,14.32,14.32,14.27,14.28,37200.0,14.32,14.32,14.27,14.28,37200.0
2011-02-01 10:35:00,14.28,14.33,14.28,14.33,37800.0,14.28,14.33,14.28,14.33,37800.0
2011-02-01 10:40:00,14.32,14.37,14.32,14.35,33000.0,14.32,14.37,14.32,14.35,33000.0
2011-02-01 10:45:00,14.35,14.39,14.33,14.38,94800.0,14.35,14.39,14.33,14.38,94800.0
2011-02-01 10:50:00,14.38,14.44,14.36,14.43,83400.0,14.38,14.44,14.36,14.43,83400.0
2011-02-01 10:55:00,14.43,14.44,14.4,14.41,52200.0,14.43,14.44,14.4,14.41,52200.0
2011-02-01 11:00:00,14.4,14.42,14.39,14.42,33600.0,14.4,14.42,14.39,14.42,33600.0
2011-02-01 11:05:00,14.41,14.45,14.41,14.44,39000.0,14.41,14.45,14.41,14.44,39000.0
2011-02-01 11:10:00,14.44,14.45,14.42,14.43,90000.0,14.44,14.45,14.42,14.43,90000.0
2011-02-01 11:15:00,14.44,14.47,14.42,14.42,190800.0,14.44,14.47,14.42,14.42,190800.0
2011-02-01 11:20:00,14.42,14.43,14.41,14.42,48000.0,14.42,14.43,14.41,14.42,48000.0
2011-02-01 11:25:00,14.43,14.43,14.42,14.42,30600.0,14.43,14.43,14.42,14.42,30600.0
2011-02-01 11:30:00,14.43,14.45,14.42,14.44,53400.0,14.43,14.45,14.42,14.44,53400.0
2011-02-01 11:35:00,14.44,14.44,14.41,14.42,69600.0,14.44,14.44,14.41,14.42,69600.0
2011-02-01 11:40:00,14.42,14.42,14.38,14.39,63000.0,14.42,14.42,14.38,14.39,63000.0
2011-02-01 11:45:00,14.39,14.42,14.39,14.42,31800.0,14.39,14.42,14.39,14.42,31800.0
2011-02-01 11:50:00,14.42,14.43,14.4,14.41,35400.0,14.42,14.43,14.4,14.41,35400.0
2011-02-01 11:55:00,14.41,14.42,14.39,14.39,33600.0,14.41,14.42,14.39,14.39,33600.0
2011-02-01 12:00:00,14.4,14.41,14.38,14.4,79800.0,14.4,14.41,14.38,14.4,79800.0
2011-02-01 12:05:00,14.4,14.41,14.39,14.4,25800.0,14.4,14.41,14.39,14.4,25800.0
2011-02-01 12:10:00,14.4,14.42,14.4,14.4,126000.0,14.4,14.42,14.4,14.4,126000.0
2011-02-01 12:15:00,14.4,14.4,14.39,14.39,33600.0,14.4,14.4,14.39,14.39,33600.0
2011-02-01 12:20:00,14.39,14.41,14.39,14.4,39000.0,14.39,14.41,14.39,14.4,39000.0
2011-02-01 12:25:00,14.4,14.4,14.38,14.38,39600.0,14.4,14.4,14.38,14.38,39600.0
2011-02-01 12:30:00,14.38,14.4,14.37,14.39,27600.0,14.38,14.4,14.37,14.39,27600.0
2011-02-01 12:35:00,14.4,14.4,14.39,14.39,19800.0,14.4,14.4,14.39,14.39,19800.0
2011-02-01 12:40:00,14.39,14.4,14.38,14.4,24000.0,14.39,14.4,14.38,14.4,24000.0
2011-02-01 12:45:00,14.4,14.4,14.38,14.38,27600.0,14.4,14.4,14.38,14.38,27600.0
2011-02-01 12:50:00,14.38,14.4,14.38,14.39,24600.0,14.38,14.4,14.38,14.39,24600.0
2011-02-01 12:55:00,14.4,14.4,14.39,14.4,25200.0,14.4,14.4,14.39,14.4,25200.0
2011-02-01 13:00:00,14.41,14.41,14.38,14.38,35400.0,14.41,14.41,14.38,14.38,35400.0
2011-02-01 13:05:00,14.38,14.39,14.38,14.38,27000.0,14.38,14.39,14.38,14.38,27000.0
2011-02-01 13:10:00,14.38,14.39,14.36,14.36,25800.0,14.38,14.39,14.36,14.36,25800.0
2011-02-01 13:15:00,14.37,14.39,14.37,14.38,16800.0,14.37,14.39,14.37,14.38,16800.0
2011-02-01 13:20:00,14.38,14.38,14.37,14.37,26400.0,14.38,14.38,14.37,14.37,26400.0
2011-02-01 13:25:00,14.37,14.37,14.35,14.35,26400.0,14.37,14.37,14.35,14.35,26400.0
2011-02-01 13:30:00,14.35,14.35,14.32,14.32,34200.0,14.35,14.35,14.32,14.32,34200.0
2011-02-01 13:35:00,14.32,14.33,14.31,14.31,49800.0,14.32,14.33,14.31,14.31,49800.0
2011-02-01 13:40:00,14.32,14.32,14.3,14.3,15600.0,14.32,14.32,14.3,14.3,15600.0
2011-02-01 13:45:00,14.31,14.34,14.31,14.33,30000.0,14.31,14.34,14.31,14.33,30000.0
2011-02-01 13:50:00,14.33,14.35,14.33,14.34,19800.0,14.33,14.35,14.33,14.34,19800.0
2011-02-01 13:55:00,14.34,14.34,14.33,14.33,20400.0,14.34,14.34,14.33,14.33,20400.0
2011-02-01 14:00:00,14.33,14.34,14.32,14.34,16800.0,14.33,14.34,14.32,14.34,16800.0
2011-02-01 14:05:00,14.34,14.35,14.33,14.34,19800.0,14.34,14.35,14.33,14.34,19800.0
2011-02-01 14:10:00,14.33,14.34,14.33,14.34,35400.0,14.33,14.34,14.33,14.34,35400.0
2011-02-01 14:15:00,14.33,14.34,14.33,14.33,27000.0,14.33,14.34,14.33,14.33,27000.0
2011-02-01 14:20:00,14.33,14.34,14.33,14.33,22200.0,14.33,14.34,14.33,14.33,22200.0
2011-02-01 14:25:00,14.33,14.34,14.31,14.32,35400.0,14.33,14.34,14.31,14.32,35400.0
2011-02-01 14:30:00,14.32,14.34,14.32,14.33,28200.0,14.32,14.34,14.32,14.33,28200.0
2011-02-01 14:35:00,14.33,14.34,14.33,14.33,40800.0,14.33,14.34,14.33,14.33,40800.0
2011-02-01 14:40:00,14.33,14.34,14.32,14.34,25800.0,14.33,14.34,14.32,14.34,25800.0
2011-02-01 14:45:00,14.34,14.34,14.31,14.32,37800.0,14.34,14.34,14.31,14.32,37800.0
2011-02-01 14:50:00,14.32,14.34,14.32,14.32,64800.0,14.32,14.34,14.32,14.32,64800.0
2011-02-01 14:55:00,14.33,14.34,14.3,14.33,80400.0,14.33,14.34,14.3,14.33,80400.0
2011-02-01 15:00:00,14.33,14.34,14.3,14.31,100200.0,14.33,14.34,14.3,14.31,100200.0
2011-02-01 15:05:00,14.33,14.33,14.31,14.31,45600.0,14.33,14.33,14.31,14.31,45600.0
2011-02-01 15:10:00,14.32,14.32,14.29,14.29,67800.0,14.32,14.32,14.29,14.29,67800.0
2011-02-01 15:15:00,14.3,14.3,14.29,14.3,73200.0,14.3,14.3,14.29,14.3,73200.0
2011-02-01 15:20:00,14.3,14.33,14.28,14.31,188400.0,14.3,14.33,14.28,14.31,188400.0
2011-02-01 15:25:00,14.31,14.33,14.3,14.33,57600.0,14.31,14.33,14.3,14.33,57600.0
2011-02-01 15:30:00,14.33,14.34,14.31,14.33,88800.0,14.33,14.34,14.31,14.33,88800.0
2011-02-01 15:35:00,14.33,14.34,14.33,14.33,75000.0,14.33,14.34,14.33,14.33,75000.0
2011-02-01 15:40:00,14.33,14.34,14.32,14.33,70800.0,14.33,14.34,14.32,14.33,70800.0
2011-02-01 15:45:00,14.34,14.34,14.32,14.33,110400.0,14.34,14.34,14.32,14.33,110400.0
2011-02-01 15:50:00,14.33,14.34,14.32,14.33,99000.0,14.33,14.34,14.32,14.33,99000.0
2011-02-01 15:55:00,14.33,14.33,14.3,14.31,117000.0,14.33,14.33,14.3,14.31,117000.0
2011-02-02 09:30:00,14.33,14.39,14.33,14.38,98400.0,14.33,14.39,14.33,14.38,98400.0
2011-02-02 09:35:00,14.4,14.4,14.36,14.37,45600.0,14.4,14.4,14.36,14.37,45600.0
2011-02-02 09:40:00,14.38,14.48,14.36,14.48,136200.0,14.38,14.48,14.36,14.48,136200.0
2011-02-02 09:45:00,14.46,14.47,14.44,14.45,58200.0,14.46,14.47,14.44,14.45,58200.0
2011-02-02 09:50:00,14.44,14.47,14.43,14.44,75600.0,14.44,14.47,14.43,14.44,75600.0
2011-02-02 09:55:00,14.44,14.45,14.4,14.4,112200.0,14.44,14.45,14.4,14.4,112200.0
2011-02-02 10:00:00,14.41,14.41,14.38,14.4,86400.0,14.41,14.41,14.38,14.4,86400.0
2011-02-02 10:05:00,14.39,14.4,14.37,14.38,49800.0,14.39,14.4,14.37,14.38,49800.0
2011-02-02 10:10:00,14.38,14.41,14.37,14.4,34200.0,14.38,14.41,14.37,14.4,34200.0
2011-02-02 10:15:00,14.39,14.4,14.36,14.38,37800.0,14.39,14.4,14.36,14.38,37800.0
2011-02-02 10:20:00,14.38,14.4,14.37,14.38,37800.0,14.38,14.4,14.37,14.38,37800.0
2011-02-02 10:25:00,14.38,14.39,14.36,14.38,22200.0,14.38,14.39,14.36,14.38,22200.0
2011-02-02 10:30:00,14.38,14.4,14.36,14.4,87600.0,14.38,14.4,14.36,14.4,87600.0
2011-02-02 10:35:00,14.39,14.4,14.36,14.38,19200.0,14.39,14.4,14.36,14.38,19200.0
2011-02-02 10:40:00,14.38,14.39,14.34,14.34,52800.0,14.38,14.39,14.34,14.34,52800.0
2011-02-02 10:45:00,14.34,14.39,14.34,14.38,40800.0,14.34,14.39,14.34,14.38,40800.0
2011-02-02 10:50:00,14.38,14.42,14.38,14.42,18600.0,14.38,14.42,14.38,14.42,18600.0
2011-02-02 10:55:00,14.42,14.42,14.4,14.41,39600.0,14.42,14.42,14.4,14.41,39600.0
2011-02-02 11:00:00,14.41,14.41,14.38,14.41,22200.0,14.41,14.41,14.38,14.41,22200.0
2011-02-02 11:05:00,14.4,14.42,14.4,14.41,27000.0,14.4,14.42,14.4,14.41,27000.0
2011-02-02 11:10:00,14.42,14.44,14.41,14.43,34200.0,14.42,14.44,14.41,14.43,34200.0
2011-02-02 11:15:00,14.43,14.46,14.42,14.45,76200.0,14.43,14.46,14.42,14.45,76200.0
2011-02-02 11:20:00,14.45,14.46,14.43,14.44,22800.0,14.45,14.46,14.43,14.44,22800.0
2011-02-02 11:25:00,14.45,14.48,14.43,14.45,55800.0,14.45,14.48,14.43,14.45,55800.0
2011-02-02 11:30:00,14.45,14.46,14.43,14.45,54600.0,14.45,14.46,14.43,14.45,54600.0
2011-02-02 11:35:00,14.46,14.46,14.43,14.43,55200.0,14.46,14.46,14.43,14.43,55200.0
2011-02-02 11:40:00,14.43,14.46,14.43,14.45,51600.0,14.43,14.46,14.43,14.45,51600.0
2011-02-02 11:45:00,14.45,14.46,14.42,14.43,100200.0,14.45,14.46,14.42,14.43,100200.0
2011-02-02 11:50:00,14.43,14.45,14.42,14.45,98400.0,14.43,14.45,14.42,14.45,98400.0
2011-02-02 11:55:00,14.44,14.44,14.42,14.43,22800.0,14.44,14.44,14.42,14.43,22800.0
2011-02-02 12:00:00,14.43,14.43,14.42,14.43,10200.0,14.43,14.43,14.42,14.43,10200.0
2011-02-02 12:05:00,14.43,14.43,14.42,14.43,21600.0,14.43,14.43,14.42,14.43,21600.0
2011-02-02 12:10:00,14.43,14.44,14.42,14.43,33600.0,14.43,14.44,14.42,14.43,33600.0
2011-02-02 12:15:00,14.43,14.44,14.42,14.44,27600.0,14.43,14.44,14.42,14.44,27600.0
2011-02-02 12:20:00,14.43,14.44,14.42,14.43,28800.0,14.43,14.44,14.42,14.43,28800.0
2011-02-02 12:25:00,14.43,14.43,14.42,14.42,14400.0,14.43,14.43,14.42,14.42,14400.0
2011-02-02 12:30:00,14.42,14.42,14.41,14.41,27000.0,14.42,14.42,14.41,14.41,27000.0
2011-02-02 12:35:00,14.41,14.42,14.41,14.42,16800.0,14.41,14.42,14.41,14.42,16800.0
2011-02-02 12:40:00,14.41,14.42,14.41,14.41,12600.0,14.41,14.42,14.41,14.41,12600.0
2011-02-02 12:45:00,14.41,14.42,14.41,14.42,6600.0,14.41,14.42,14.41,14.42,6600.0
2011-02-02 12:50:00,14.41,14.42,14.41,14.41,28800.0,14.41,14.42,14.41,14.41,28800.0
2011-02-02 12:55:00,14.41,14.42,14.41,14.42,33000.0,14.41,14.42,14.41,14.42,33000.0
2011-02-02 13:00:00,14.42,14.43,14.41,14.43,31200.0,14.42,14.43,14.41,14.43,31200.0
2011-02-02 13:05:00,14.43,14.43,14.42,14.42,9000.0,14.43,14.43,14.42,14.42,9000.0
2011-02-02 13:10:00,14.42,14.43,14.42,14.43,10800.0,14.42,14.43,14.42,14.43,10800.0
2011-02-02 13:15:00,14.43,14.45,14.43,14.44,25200.0,14.43,14.45,14.43,14.44,25200.0
2011-02-02 13:20:00,14.43,14.44,14.43,14.43,7800.0,14.43,14.44,14.43,14.43,7800.0
2011-02-02 13:25:00,14.44,14.46,14.44,14.46,28800.0,14.44,14.46,14.44,14.46,28800.0
2011-02-02 13:30:00,14.46,14.47,14.46,14.46,15000.0,14.46,14.47,14.46,14.46,15000.0
2011-02-02 13:35:00,14.46,14.46,14.45,14.45,7200.0,14.46,14.46,14.45,14.45,7200.0
2011-02-02 13:40:00,14.44,14.45,14.43,14.44,22200.0,14.44,14.45,14.43,14.44,22200.0
2011-02-02 13:45:00,14.44,14.45,14.44,14.44,40800.0,14.44,14.45,14.44,14.44,40800.0
2011-02-02 13:50:00,14.44,14.44,14.43,14.44,18000.0,14.44,14.44,14.43,14.44,18000.0
2011-02-02 13:55:00,14.43,14.44,14.43,14.43,19200.0,14.43,14.44,14.43,14.43,19200.0
2011-02-02 14:00:00,14.43,14.43,14.42,14.42,21600.0,14.43,14.43,14.42,14.42,21600.0
2011-02-02 14:05:00,14.42,14.43,14.41,14.42,16200.0,14.42,14.43,14.41,14.42,16200.0
2011-02-02 14:10:00,14.42,14.43,14.4,14.4,80400.0,14.42,14.43,14.4,14.4,80400.0
2011-02-02 14:15:00,14.4,14.41,14.38,14.41,83400.0,14.4,14.41,14.38,14.41,83400.0
2011-02-02 14:20:00,14.4,14.41,14.39,14.41,37200.0,14.4,14.41,14.39,14.41,37200.0
2011-02-02 14:25:00,14.4,14.41,14.4,14.4,13800.0,14.4,14.41,14.4,14.4,13800.0
2011-02-02 14:30:00,14.41,14.42,14.38,14.4,108600.0,14.41,14.42,14.38,14.4,108600.0
2011-02-02 14:35:00,14.39,14.39,14.38,14.39,24000.0,14.39,14.39,14.38,14.39,24000.0
2011-02-02 14:40:00,14.39,14.39,14.38,14.38,42000.0,14.39,14.39,14.38,14.38,42000.0
2011-02-02 14:45:00,14.39,14.39,14.34,14.35,150000.0,14.39,14.39,14.34,14.35,150000.0
2011-02-02 14:50:00,14.35,14.4,14.35,14.4,28200.0,14.35,14.4,14.35,14.4,28200.0
2011-02-02 14:55:00,14.4,14.41,14.38,14.38,25200.0,14.4,14.41,14.38,14.38,25200.0
2011-02-02 15:00:00,14.38,14.38,14.35,14.37,61200.0,14.38,14.38,14.35,14.37,61200.0
2011-02-02 15:05:00,14.37,14.39,14.37,14.39,24600.0,14.37,14.39,14.37,14.39,24600.0
2011-02-02 15:10:00,14.39,14.39,14.38,14.39,54600.0,14.39,14.39,14.38,14.39,54600.0
2011-02-02 15:15:00,14.39,14.39,14.38,14.38,95400.0,14.39,14.39,14.38,14.38,95400.0
2011-02-02 15:20:00,14.38,14.38,14.37,14.38,36000.0,14.38,14.38,14.37,14.38,36000.0
2011-02-02 15:25:00,14.37,14.37,14.35,14.35,35400.0,14.37,14.37,14.35,14.35,35400.0
2011-02-02 15:30:00,14.35,14.37,14.34,14.35,68400.0,14.35,14.37,14.34,14.35,68400.0
2011-02-02 15:35:00,14.34,14.36,14.34,14.36,49800.0,14.34,14.36,14.34,14.36,49800.0
2011-02-02 15:40:00,14.36,14.38,14.35,14.36,51000.0,14.36,14.38,14.35,14.36,51000.0
2011-02-02 15:45:00,14.36,14.39,14.36,14.36,131400.0,14.36,14.39,14.36,14.36,131400.0
2011-02-02 15:50:00,14.37,14.38,14.36,14.36,77400.0,14.37,14.38,14.36,14.36,77400.0
2011-02-02 15:55:00,14.36,14.39,14.36,14.38,157800.0,14.36,14.39,14.36,14.38,157800.0
2011-02-03 09:30:00,14.17,14.65,14.17,14.63,334200.0,14.17,14.65,14.17,14.63,334200.0
2011-02-03 09:35:00,14.63,14.73,14.51,14.63,252000.0,14.63,14.73,14.51,14.63,252000.0
2011-02-03 09:40:00,14.63,14.83,14.58,14.75,309000.0,14.63,14.83,14.58,14.75,309000.0
2011-02-03 09:45:00,14.75,14.78,14.72,14.74,145800.0,14.75,14.78,14.72,14.74,145800.0
2011-02-03 09:50:00,14.74,14.81,14.73,14.78,154800.0,14.74,14.81,14.73,14.78,154800.0
2011-02-03 09:55:00,14.78,14.98,14.78,14.92,416400.0,14.78,14.98,14.78,14.92,416400.0
2011-02-03 10:00:00,14.93,14.99,14.93,14.96,231000.0,14.93,14.99,14.93,14.96,231000.0
2011-02-03 10:05:00,14.96,14.97,14.89,14.91,285600.0,14.96,14.97,14.89,14.91,285600.0
2011-02-03 10:10:00,14.9,14.92,14.76,14.76,253200.0,14.9,14.92,14.76,14.76,253200.0
2011-02-03 10:15:00,14.76,14.79,14.67,14.67,180000.0,14.76,14.79,14.67,14.67,180000.0
2011-02-03 10:20:00,14.67,14.71,14.67,14.69,83400.0,14.67,14.71,14.67,14.69,83400.0
2011-02-03 10:25:00,14.69,14.73,14.67,14.73,114600.0,14.69,14.73,14.67,14.73,114600.0
2011-02-03 10:30:00,14.74,14.74,14.69,14.69,110400.0,14.74,14.74,14.69,14.69,110400.0
2011-02-03 10:35:00,14.7,14.7,14.61,14.61,228600.0,14.7,14.7,14.61,14.61,228600.0
2011-02-03 10:40:00,14.61,14.63,14.51,14.52,156600.0,14.61,14.63,14.51,14.52,156600.0
2011-02-03 10:45:00,14.52,14.53,14.45,14.5,186600.0,14.52,14.53,14.45,14.5,186600.0
2011-02-03 10:50:00,14.51,14.53,14.5,14.52,64200.0,14.51,14.53,14.5,14.52,64200.0
2011-02-03 10:55:00,14.52,14.52,14.48,14.5,93000.0,14.52,14.52,14.48,14.5,93000.0
2011-02-03 11:00:00,14.5,14.5,14.45,14.49,102000.0,14.5,14.5,14.45,14.49,102000.0
2011-02-03 11:05:00,14.49,14.51,14.46,14.47,88800.0,14.49,14.51,14.46,14.47,88800.0
2011-02-03 11:10:00,14.47,14.47,14.42,14.43,79200.0,14.47,14.47,14.42,14.43,79200.0
2011-02-03 11:15:00,14.44,14.44,14.4,14.42,129600.0,14.44,14.44,14.4,14.42,129600.0
2011-02-03 11:20:00,14.41,14.41,14.38,14.39,124800.0,14.41,14.41,14.38,14.39,124800.0
2011-02-03 11:25:00,14.4,14.41,14.39,14.4,81600.0,14.4,14.41,14.39,14.4,81600.0
2011-02-03 11:30:00,14.4,14.41,14.34,14.38,142200.0,14.4,14.41,14.34,14.38,142200.0
2011-02-03 11:35:00,14.38,14.39,14.33,14.34,149400.0,14.38,14.39,14.33,14.34,149400.0
2011-02-03 11:40:00,14.33,14.34,14.32,14.33,79800.0,14.33,14.34,14.32,14.33,79800.0
2011-02-03 11:45:00,14.33,14.34,14.28,14.3,149400.0,14.33,14.34,14.28,14.3,149400.0
2011-02-03 11:50:00,14.3,14.3,14.19,14.23,211200.0,14.3,14.3,14.19,14.23,211200.0
2011-02-03 11:55:00,14.23,14.24,14.17,14.24,221400.0,14.23,14.24,14.17,14.24,221400.0
2011-02-03 12:00:00,14.24,14.24,14.14,14.17,133800.0,14.24,14.24,14.14,14.17,133800.0
2011-02-03 12:05:00,14.16,14.2,14.1,14.15,163200.0,14.16,14.2,14.1,14.15,163200.0
2011-02-03 12:10:00,14.14,14.19,14.13,14.18,75600.0,14.14,14.19,14.13,14.18,75600.0
2011-02-03 12:15:00,14.2,14.22,14.19,14.2,42000.0,14.2,14.22,14.19,14.2,42000.0
2011-02-03 12:20:00,14.2,14.24,14.17,14.24,107400.0,14.2,14.24,14.17,14.24,107400.0
2011-02-03 12:25:00,14.25,14.25,14.21,14.21,67200.0,14.25,14.25,14.21,14.21,67200.0
2011-02-03 12:30:00,14.21,14.21,14.15,14.15,58800.0,14.21,14.21,14.15,14.15,58800.0
2011-02-03 12:35:00,14.16,14.18,14.16,14.18,36600.0,14.16,14.18,14.16,14.18,36600.0
2011-02-03 12:40:00,14.19,14.21,14.17,14.2,69000.0,14.19,14.21,14.17,14.2,69000.0
2011-02-03 12:45:00,14.2,14.2,14.18,14.18,37200.0,14.2,14.2,14.18,14.18,37200.0
2011-02-03 12:50:00,14.19,14.19,14.17,14.19,51600.0,14.19,14.19,14.17,14.19,51600.0
2011-02-03 12:55:00,14.19,14.19,14.16,14.16,78000.0,14.19,14.19,14.16,14.16,78000.0
2011-02-03 13:00:00,14.16,14.19,14.16,14.18,90000.0,14.16,14.19,14.16,14.18,90000.0
2011-02-03 13:05:00,14.19,14.2,14.17,14.19,123000.0,14.19,14.2,14.17,14.19,123000.0
2011-02-03 13:10:00,14.19,14.2,14.19,14.19,45600.0,14.19,14.2,14.19,14.19,45600.0
2011-02-03 13:15:00,14.19,14.22,14.19,14.22,49800.0,14.19,14.22,14.19,14.22,49800.0
2011-02-03 13:20:00,14.22,14.29,14.22,14.29,60000.0,14.22,14.29,14.22,14.29,60000.0
2011-02-03 13:25:00,14.29,14.31,14.27,14.27,53400.0,14.29,14.31,14.27,14.27,53400.0
2011-02-03 13:30:00,14.27,14.32,14.27,14.3,88200.0,14.27,14.32,14.27,14.3,88200.0
2011-02-03 13:35:00,14.3,14.35,14.3,14.34,70800.0,14.3,14.35,14.3,14.34,70800.0
2011-02-03 13:40:00,14.34,14.34,14.31,14.31,39000.0,14.34,14.34,14.31,14.31,39000.0
2011-02-03 13:45:00,14.31,14.35,14.31,14.32,38400.0,14.31,14.35,14.31,14.32,38400.0
2011-02-03 13:50:00,14.32,14.32,14.31,14.32,25200.0,14.32,14.32,14.31,14.32,25200.0
2011-02-03 13:55:00,14.32,14.36,14.32,14.35,109200.0,14.32,14.36,14.32,14.35,109200.0
2011-02-03 14:00:00,14.35,14.35,14.34,14.35,72000.0,14.35,14.35,14.34,14.35,72000.0
2011-02-03 14:05:00,14.35,14.35,14.27,14.3,181800.0,14.35,14.35,14.27,14.3,181800.0
2011-02-03 14:10:00,14.3,14.31,14.27,14.28,58200.0,14.3,14.31,14.27,14.28,58200.0
2011-02-03 14:15:00,14.28,14.31,14.28,14.31,49800.0,14.28,14.31,14.28,14.31,49800.0
2011-02-03 14:20:00,14.31,14.31,14.3,14.3,13800.0,14.31,14.31,14.3,14.3,13800.0
2011-02-03 14:25:00,14.3,14.3,14.29,14.3,55200.0,14.3,14.3,14.29,14.3,55200.0
2011-02-03 14:30:00,14.3,14.3,14.27,14.27,64200.0,14.3,14.3,14.27,14.27,64200.0
2011-02-03 14:35:00,14.28,14.28,14.27,14.28,27600.0,14.28,14.28,14.27,14.28,27600.0
2011-02-03 14:40:00,14.28,14.28,14.27,14.28,51000.0,14.28,14.28,14.27,14.28,51000.0
2011-02-03 14:45:00,14.28,14.29,14.28,14.28,46800.0,14.28,14.29,14.28,14.28,46800.0
2011-02-03 14:50:00,14.29,14.31,14.29,14.31,79200.0,14.29,14.31,14.29,14.31,79200.0
2011-02-03 14:55:00,14.31,14.33,14.3,14.31,66600.0,14.31,14.33,14.3,14.31,66600.0
2011-02-03 15:00:00,14.31,14.32,14.31,14.31,74400.0,14.31,14.32,14.31,14.31,74400.0
2011-02-03 15:05:00,14.31,14.32,14.31,14.32,69600.0,14.31,14.32,14.31,14.32,69600.0
2011-02-03 15:10:00,14.32,14.32,14.3,14.31,55200.0,14.32,14.32,14.3,14.31,55200.0
2011-02-03 15:15:00,14.31,14.31,14.27,14.27,131400.0,14.31,14.31,14.27,14.27,131400.0
2011-02-03 15:20:00,14.27,14.29,14.26,14.27,91800.0,14.27,14.29,14.26,14.27,91800.0
2011-02-03 15:25:00,14.27,14.28,14.23,14.24,171600.0,14.27,14.28,14.23,14.24,171600.0
2011-02-03 15:30:00,14.24,14.25,14.23,14.24,141000.0,14.24,14.25,14.23,14.24,141000.0
2011-02-03 15:35:00,14.24,14.3,14.24,14.29,141600.0,14.24,14.3,14.24,14.29,141600.0
2011-02-03 15:40:00,14.29,14.3,14.29,14.3,72000.0,14.29,14.3,14.29,14.3,72000.0
2011-02-03 15:45:00,14.29,14.3,14.25,14.26,240000.0,14.29,14.3,14.25,14.26,240000.0
2011-02-03 15:50:00,14.26,14.27,14.25,14.26,225600.0,14.26,14.27,14.25,14.26,225600.0
2011-02-03 15:55:00,14.26,14.27,14.25,14.26,257400.0,14.26,14.27,14.25,14.26,257400.0
2011-02-04 09:30:00,14.31,14.38,14.31,14.35,192600.0,14.31,14.38,14.31,14.35,192600.0
2011-02-04 09:35:00,14.37,14.43,14.33,14.35,141600.0,14.37,14.43,14.33,14.35,141600.0
2011-02-04 09:40:00,14.35,14.35,14.31,14.33,111600.0,14.35,14.35,14.31,14.33,111600.0
2011-02-04 09:45:00,14.33,14.34,14.31,14.31,69600.0,14.33,14.34,14.31,14.31,69600.0
2011-02-04 09:50:00,14.32,14.36,14.31,14.36,38400.0,14.32,14.36,14.31,14.36,38400.0
2011-02-04 09:55:00,14.35,14.38,14.35,14.38,24600.0,14.35,14.38,14.35,14.38,24600.0
2011-02-04 10:00:00,14.38,14.38,14.37,14.37,75600.0,14.38,14.38,14.37,14.37,75600.0
2011-02-04 10:05:00,14.38,14.38,14.36,14.38,55800.0,14.38,14.38,14.36,14.38,55800.0
2011-02-04 10:10:00,14.38,14.38,14.34,14.37,121200.0,14.38,14.38,14.34,14.37,121200.0
2011-02-04 10:15:00,14.37,14.38,14.34,14.35,81600.0,14.37,14.38,14.34,14.35,81600.0
2011-02-04 10:20:00,14.35,14.37,14.35,14.35,58800.0,14.35,14.37,14.35,14.35,58800.0
2011-02-04 10:25:00,14.35,14.37,14.34,14.36,78000.0,14.35,14.37,14.34,14.36,78000.0
2011-02-04 10:30:00,14.36,14.37,14.35,14.35,49800.0,14.36,14.37,14.35,14.35,49800.0
2011-02-04 10:35:00,14.35,14.36,14.35,14.35,58800.0,14.35,14.36,14.35,14.35,58800.0
2011-02-04 10:40:00,14.35,14.35,14.33,14.35,79800.0,14.35,14.35,14.33,14.35,79800.0
2011-02-04 10:45:00,14.35,14.38,14.35,14.38,43200.0,14.35,14.38,14.35,14.38,43200.0
2011-02-04 10:50:00,14.38,14.4,14.33,14.34,88800.0,14.38,14.4,14.33,14.34,88800.0
2011-02-04 10:55:00,14.34,14.37,14.34,14.35,46200.0,14.34,14.37,14.34,14.35,46200.0
2011-02-04 11:00:00,14.34,14.36,14.34,14.35,33600.0,14.34,14.36,14.34,14.35,33600.0
2011-02-04 11:05:00,14.34,14.35,14.31,14.33,75000.0,14.34,14.35,14.31,14.33,75000.0
2011-02-04 11:10:00,14.33,14.36,14.33,14.35,64800.0,14.33,14.36,14.33,14.35,64800.0
2011-02-04 11:15:00,14.35,14.36,14.35,14.36,32400.0,14.35,14.36,14.35,14.36,32400.0
2011-02-04 11:20:00,14.36,14.36,14.33,14.35,48000.0,14.36,14.36,14.33,14.35,48000.0
2011-02-04 11:25:00,14.35,14.35,14.32,14.34,34200.0,14.35,14.35,14.32,14.34,34200.0
2011-02-04 11:30:00,14.35,14.35,14.32,14.35,25800.0,14.35,14.35,14.32,14.35,25800.0
2011-02-04 11:35:00,14.35,14.35,14.32,14.32,37200.0,14.35,14.35,14.32,14.32,37200.0
2011-02-04 11:40:00,14.32,14.33,14.32,14.33,27600.0,14.32,14.33,14.32,14.33,27600.0
2011-02-04 11:45:00,14.33,14.34,14.32,14.33,22200.0,14.33,14.34,14.32,14.33,22200.0
2011-02-04 11:50:00,14.33,14.34,14.31,14.33,33000.0,14.33,14.34,14.31,14.33,33000.0
2011-02-04 11:55:00,14.33,14.34,14.32,14.33,34800.0,14.33,14.34,14.32,14.33,34800.0
2011-02-04 12:00:00,14.33,14.34,14.33,14.34,35400.0,14.33,14.34,14.33,14.34,35400.0
2011-02-04 12:05:00,14.34,14.35,14.33,14.33,44400.0,14.34,14.35,14.33,14.33,44400.0
2011-02-04 12:10:00,14.33,14.34,14.33,14.33,37200.0,14.33,14.34,14.33,14.33,37200.0
2011-02-04 12:15:00,14.33,14.33,14.33,14.33,22800.0,14.33,14.33,14.33,14.33,22800.0
2011-02-04 12:20:00,14.33,14.33,14.31,14.32,33000.0,14.33,14.33,14.31,14.32,33000.0
2011-02-04 12:25:00,14.32,14.33,14.31,14.33,23400.0,14.32,14.33,14.31,14.33,23400.0
2011-02-04 12:30:00,14.33,14.33,14.32,14.32,22200.0,14.33,14.33,14.32,14.32,22200.0
2011-02-04 12:35:00,14.32,14.33,14.32,14.33,14400.0,14.32,14.33,14.32,14.33,14400.0
2011-02-04 12:40:00,14.34,14.35,14.33,14.33,27600.0,14.34,14.35,14.33,14.33,27600.0
2011-02-04 12:45:00,14.34,14.34,14.33,14.34,10200.0,14.34,14.34,14.33,14.34,10200.0
2011-02-04 12:50:00,14.34,14.34,14.33,14.33,14400.0,14.34,14.34,14.33,14.33,14400.0
2011-02-04 12:55:00,14.34,14.34,14.33,14.33,7200.0,14.34,14.34,14.33,14.33,7200.0
2011-02-04 13:00:00,14.33,14.34,14.33,14.33,25800.0,14.33,14.34,14.33,14.33,25800.0
2011-02-04 13:05:00,14.33,14.34,14.33,14.34,17400.0,14.33,14.34,14.33,14.34,17400.0
2011-02-04 13:10:00,14.35,14.39,14.35,14.39,35400.0,14.35,14.39,14.35,14.39,35400.0
2011-02-04 13:15:00,14.38,14.4,14.38,14.39,27600.0,14.38,14.4,14.38,14.39,27600.0
2011-02-04 13:20:00,14.39,14.41,14.39,14.41,19200.0,14.39,14.41,14.39,14.41,19200.0
2011-02-04 13:25:00,14.41,14.41,14.4,14.41,31200.0,14.41,14.41,14.4,14.41,31200.0
2011-02-04 13:30:00,14.41,14.42,14.41,14.42,15600.0,14.41,14.42,14.41,14.42,15600.0
2011-02-04 13:35:00,14.41,14.42,14.41,14.41,26400.0,14.41,14.42,14.41,14.41,26400.0
2011-02-04 13:40:00,14.41,14.42,14.41,14.41,24000.0,14.41,14.42,14.41,14.41,24000.0
2011-02-04 13:45:00,14.41,14.42,14.41,14.41,39000.0,14.41,14.42,14.41,14.41,39000.0
2011-02-04 13:50:00,14.41,14.41,14.41,14.41,48600.0,14.41,14.41,14.41,14.41,48600.0
2011-02-04 13:55:00,14.41,14.41,14.4,14.4,34800.0,14.41,14.41,14.4,14.4,34800.0
2011-02-04 14:00:00,14.4,14.41,14.39,14.39,28200.0,14.4,14.41,14.39,14.39,28200.0
2011-02-04 14:05:00,14.4,14.4,14.39,14.39,30000.0,14.4,14.4,14.39,14.39,30000.0
2011-02-04 14:10:00,14.4,14.4,14.37,14.38,60000.0,14.4,14.4,14.37,14.38,60000.0
2011-02-04 14:15:00,14.38,14.39,14.38,14.39,24600.0,14.38,14.39,14.38,14.39,24600.0
2011-02-04 14:20:00,14.38,14.38,14.35,14.35,45600.0,14.38,14.38,14.35,14.35,45600.0
2011-02-04 14:25:00,14.35,14.38,14.35,14.37,28800.0,14.35,14.38,14.35,14.37,28800.0
2011-02-04 14:30:00,14.37,14.38,14.37,14.37,30000.0,14.37,14.38,14.37,14.37,30000.0
2011-02-04 14:35:00,14.38,14.38,14.35,14.35,37800.0,14.38,14.38,14.35,14.35,37800.0
2011-02-04 14:40:00,14.34,14.35,14.34,14.34,37200.0,14.34,14.35,14.34,14.34,37200.0
2011-02-04 14:45:00,14.34,14.35,14.33,14.33,31200.0,14.34,14.35,14.33,14.33,31200.0
2011-02-04 14:50:00,14.33,14.35,14.32,14.33,105000.0,14.33,14.35,14.32,14.33,105000.0
2011-02-04 14:55:00,14.33,14.33,14.3,14.31,86400.0,14.33,14.33,14.3,14.31,86400.0
2011-02-04 15:00:00,14.31,14.36,14.3,14.31,126600.0,14.31,14.36,14.3,14.31,126600.0
2011-02-04 15:05:00,14.31,14.31,14.29,14.29,57000.0,14.31,14.31,14.29,14.29,57000.0
2011-02-04 15:10:00,14.29,14.29,14.28,14.28,47400.0,14.29,14.29,14.28,14.28,47400.0
2011-02-04 15:15:00,14.28,14.28,14.26,14.27,92400.0,14.28,14.28,14.26,14.27,92400.0
2011-02-04 15:20:00,14.27,14.29,14.26,14.27,46200.0,14.27,14.29,14.26,14.27,46200.0
2011-02-04 15:25:00,14.28,14.29,14.26,14.27,43200.0,14.28,14.29,14.26,14.27,43200.0
2011-02-04 15:30:00,14.27,14.29,14.27,14.27,41400.0,14.27,14.29,14.27,14.27,41400.0
2011-02-04 15:35:00,14.28,14.28,14.25,14.28,54000.0,14.28,14.28,14.25,14.28,54000.0
2011-02-04 15:40:00,14.29,14.33,14.29,14.33,78600.0,14.29,14.33,14.29,14.33,78600.0
2011-02-04 15:45:00,14.33,14.34,14.31,14.34,111000.0,14.33,14.34,14.31,14.34,111000.0
2011-02-04 15:50:00,14.34,14.35,14.31,14.33,94800.0,14.34,14.35,14.31,14.33,94800.0
2011-02-04 15:55:00,14.33,14.33,14.3,14.33,152400.0,14.33,14.33,14.3,14.33,152400.0
2011-02-07 09:30:00,14.39,14.48,14.37,14.46,88800.0,14.39,14.48,14.37,14.46,88800.0
2011-02-07 09:35:00,14.48,14.55,14.48,14.53,69600.0,14.48,14.55,14.48,14.53,69600.0
2011-02-07 09:40:00,14.55,14.59,14.54,14.58,72600.0,14.55,14.59,14.54,14.58,72600.0
2011-02-07 09:45:00,14.58,14.62,14.58,14.6,59400.0,14.58,14.62,14.58,14.6,59400.0
2011-02-07 09:50:00,14.61,14.66,14.61,14.64,80400.0,14.61,14.66,14.61,14.64,80400.0
2011-02-07 09:55:00,14.63,14.66,14.62,14.66,142200.0,14.63,14.66,14.62,14.66,142200.0
2011-02-07 10:00:00,14.66,14.67,14.61,14.62,56400.0,14.66,14.67,14.61,14.62,56400.0
2011-02-07 10:05:00,14.62,14.62,14.54,14.56,57000.0,14.62,14.62,14.54,14.56,57000.0
2011-02-07 10:10:00,14.56,14.58,14.53,14.55,43200.0,14.56,14.58,14.53,14.55,43200.0
2011-02-07 10:15:00,14.54,14.58,14.54,14.56,27600.0,14.54,14.58,14.54,14.56,27600.0
2011-02-07 10:20:00,14.57,14.61,14.57,14.58,32400.0,14.57,14.61,14.57,14.58,32400.0
2011-02-07 10:25:00,14.57,14.58,14.56,14.57,86400.0,14.57,14.58,14.56,14.57,86400.0
2011-02-07 10:30:00,14.58,14.6,14.55,14.56,46200.0,14.58,14.6,14.55,14.56,46200.0
2011-02-07 10:35:00,14.56,14.62,14.56,14.62,22200.0,14.56,14.62,14.56,14.62,22200.0
2011-02-07 10:40:00,14.61,14.62,14.59,14.59,16200.0,14.61,14.62,14.59,14.59,16200.0
2011-02-07 10:45:00,14.6,14.6,14.54,14.55,39000.0,14.6,14.6,14.54,14.55,39000.0
2011-02-07 10:50:00,14.55,14.56,14.51,14.52,36600.0,14.55,14.56,14.51,14.52,36600.0
2011-02-07 10:55:00,14.51,14.53,14.5,14.51,40800.0,14.51,14.53,14.5,14.51,40800.0
2011-02-07 11:00:00,14.52,14.56,14.52,14.54,18600.0,14.52,14.56,14.52,14.54,18600.0
2011-02-07 11:05:00,14.55,14.55,14.5,14.51,42000.0,14.55,14.55,14.5,14.51,42000.0
2011-02-07 11:10:00,14.51,14.54,14.51,14.51,66600.0,14.51,14.54,14.51,14.51,66600.0
2011-02-07 11:15:00,14.52,14.54,14.52,14.54,22800.0,14.52,14.54,14.52,14.54,22800.0
2011-02-07 11:20:00,14.54,14.55,14.54,14.55,19800.0,14.54,14.55,14.54,14.55,19800.0
2011-02-07 11:25:00,14.55,14.55,14.55,14.55,21000.0,14.55,14.55,14.55,14.55,21000.0
2011-02-07 11:30:00,14.55,14.57,14.54,14.55,18600.0,14.55,14.57,14.54,14.55,18600.0
2011-02-07 11:35:00,14.56,14.57,14.55,14.57,12000.0,14.56,14.57,14.55,14.57,12000.0
2011-02-07 11:40:00,14.57,14.57,14.56,14.57,18000.0,14.57,14.57,14.56,14.57,18000.0
2011-02-07 11:45:00,14.57,14.58,14.56,14.58,53400.0,14.57,14.58,14.56,14.58,53400.0
2011-02-07 11:50:00,14.57,14.58,14.55,14.56,18600.0,14.57,14.58,14.55,14.56,18600.0
2011-02-07 11:55:00,14.56,14.58,14.55,14.58,22800.0,14.56,14.58,14.55,14.58,22800.0
2011-02-07 12:00:00,14.57,14.57,14.55,14.56,14400.0,14.57,14.57,14.55,14.56,14400.0
2011-02-07 12:05:00,14.56,14.56,14.53,14.53,15600.0,14.56,14.56,14.53,14.53,15600.0
2011-02-07 12:10:00,14.53,14.54,14.52,14.52,21000.0,14.53,14.54,14.52,14.52,21000.0
2011-02-07 12:15:00,14.52,14.52,14.5,14.5,42600.0,14.52,14.52,14.5,14.5,42600.0
2011-02-07 12:20:00,14.5,14.51,14.47,14.47,73800.0,14.5,14.51,14.47,14.47,73800.0
2011-02-07 12:25:00,14.48,14.48,14.45,14.45,62400.0,14.48,14.48,14.45,14.45,62400.0
2011-02-07 12:30:00,14.46,14.47,14.46,14.47,13800.0,14.46,14.47,14.46,14.47,13800.0
2011-02-07 12:35:00,14.47,14.48,14.47,14.48,19200.0,14.47,14.48,14.47,14.48,19200.0
2011-02-07 12:40:00,14.48,14.49,14.48,14.48,25800.0,14.48,14.49,14.48,14.48,25800.0
2011-02-07 12:45:00,14.48,14.48,14.47,14.47,48600.0,14.48,14.48,14.47,14.47,48600.0
2011-02-07 12:50:00,14.47,14.47,14.46,14.46,31200.0,14.47,14.47,14.46,14.46,31200.0
2011-02-07 12:55:00,14.46,14.46,14.45,14.45,45000.0,14.46,14.46,14.45,14.45,45000.0
2011-02-07 13:00:00,14.45,14.45,14.44,14.45,41400.0,14.45,14.45,14.44,14.45,41400.0
2011-02-07 13:05:00,14.45,14.45,14.44,14.45,25200.0,14.45,14.45,14.44,14.45,25200.0
2011-02-07 13:10:00,14.45,14.45,14.42,14.44,64200.0,14.45,14.45,14.42,14.44,64200.0
2011-02-07 13:15:00,14.44,14.46,14.44,14.46,46200.0,14.44,14.46,14.44,14.46,46200.0
2011-02-07 13:20:00,14.46,14.46,14.45,14.45,36000.0,14.46,14.46,14.45,14.45,36000.0
2011-02-07 13:25:00,14.45,14.45,14.43,14.45,58200.0,14.45,14.45,14.43,14.45,58200.0
2011-02-07 13:30:00,14.45,14.45,14.42,14.42,35400.0,14.45,14.45,14.42,14.42,35400.0
2011-02-07 13:35:00,14.42,14.42,14.4,14.4,44400.0,14.42,14.42,14.4,14.4,44400.0
2011-02-07 13:40:00,14.41,14.43,14.4,14.42,43200.0,14.41,14.43,14.4,14.42,43200.0
2011-02-07 13:45:00,14.41,14.42,14.4,14.4,49800.0,14.41,14.42,14.4,14.4,49800.0
2011-02-07 13:50:00,14.4,14.41,14.4,14.41,23400.0,14.4,14.41,14.4,14.41,23400.0
2011-02-07 13:55:00,14.41,14.42,14.41,14.41,23400.0,14.41,14.42,14.41,14.41,23400.0
2011-02-07 14:00:00,14.41,14.43,14.41,14.43,50400.0,14.41,14.43,14.41,14.43,50400.0
2011-02-07 14:05:00,14.43,14.45,14.43,14.45,33000.0,14.43,14.45,14.43,14.45,33000.0
2011-02-07 14:10:00,14.45,14.45,14.42,14.43,28200.0,14.45,14.45,14.42,14.43,28200.0
2011-02-07 14:15:00,14.43,14.43,14.42,14.42,33600.0,14.43,14.43,14.42,14.42,33600.0
2011-02-07 14:20:00,14.42,14.43,14.42,14.42,41400.0,14.42,14.43,14.42,14.42,41400.0
2011-02-07 14:25:00,14.42,14.43,14.42,14.42,22200.0,14.42,14.43,14.42,14.42,22200.0
2011-02-07 14:30:00,14.42,14.42,14.42,14.42,57600.0,14.42,14.42,14.42,14.42,57600.0
2011-02-07 14:35:00,14.42,14.43,14.42,14.43,19800.0,14.42,14.43,14.42,14.43,19800.0
2011-02-07 14:40:00,14.43,14.43,14.42,14.43,37200.0,14.43,14.43,14.42,14.43,37200.0
2011-02-07 14:45:00,14.43,14.43,14.41,14.41,37800.0,14.43,14.43,14.41,14.41,37800.0
2011-02-07 14:50:00,14.42,14.42,14.4,14.4,37200.0,14.42,14.42,14.4,14.4,37200.0
2011-02-07 14:55:00,14.4,14.4,14.39,14.4,51600.0,14.4,14.4,14.39,14.4,51600.0
2011-02-07 15:00:00,14.4,14.4,14.38,14.39,35400.0,14.4,14.4,14.38,14.39,35400.0
2011-02-07 15:05:00,14.39,14.43,14.39,14.43,22800.0,14.39,14.43,14.39,14.43,22800.0
2011-02-07 15:10:00,14.43,14.43,14.39,14.39,48600.0,14.43,14.43,14.39,14.39,48600.0
2011-02-07 15:15:00,14.39,14.42,14.39,14.41,42000.0,14.39,14.42,14.39,14.41,42000.0
2011-02-07 15:20:00,14.42,14.42,14.39,14.4,30000.0,14.42,14.42,14.39,14.4,30000.0
2011-02-07 15:25:00,14.4,14.42,14.4,14.41,39000.0,14.4,14.42,14.4,14.41,39000.0
2011-02-07 15:30:00,14.41,14.43,14.41,14.42,42000.0,14.41,14.43,14.41,14.42,42000.0
2011-02-07 15:35:00,14.41,14.42,14.4,14.41,46200.0,14.41,14.42,14.4,14.41,46200.0
2011-02-07 15:40:00,14.41,14.44,14.41,14.44,45600.0,14.41,14.44,14.41,14.44,45600.0
2011-02-07 15:45:00,14.44,14.47,14.44,14.46,86400.0,14.44,14.47,14.44,14.46,86400.0
2011-02-07 15:50:00,14.46,14.46,14.43,14.43,83400.0,14.46,14.46,14.43,14.43,83400.0
2011-02-07 15:55:00,14.44,14.46,14.43,14.45,162600.0,14.44,14.46,14.43,14.45,162600.0
2011-02-08 09:30:00,14.46,14.49,14.46,14.48,83400.0,14.46,14.49,14.46,14.48,83400.0
2011-02-08 09:35:00,14.48,14.55,14.47,14.54,104400.0,14.48,14.55,14.47,14.54,104400.0
2011-02-08 09:40:00,14.54,14.54,14.5,14.5,13200.0,14.54,14.54,14.5,14.5,13200.0
2011-02-08 09:45:00,14.51,14.53,14.5,14.53,111000.0,14.51,14.53,14.5,14.53,111000.0
2011-02-08 09:50:00,14.53,14.55,14.53,14.55,16800.0,14.53,14.55,14.53,14.55,16800.0
2011-02-08 09:55:00,14.55,14.55,14.52,14.53,84000.0,14.55,14.55,14.52,14.53,84000.0
2011-02-08 10:00:00,14.54,14.55,14.54,14.55,22800.0,14.54,14.55,14.54,14.55,22800.0
2011-02-08 10:05:00,14.55,14.55,14.53,14.53,26400.0,14.55,14.55,14.53,14.53,26400.0
2011-02-08 10:10:00,14.53,14.54,14.53,14.53,7800.0,14.53,14.54,14.53,14.53,7800.0
2011-02-08 10:15:00,14.53,14.54,14.53,14.53,19200.0,14.53,14.54,14.53,14.53,19200.0
2011-02-08 10:20:00,14.53,14.55,14.52,14.53,39000.0,14.53,14.55,14.52,14.53,39000.0
2011-02-08 10:25:00,14.53,14.53,14.5,14.5,36000.0,14.53,14.53,14.5,14.5,36000.0
2011-02-08 10:30:00,14.5,14.51,14.49,14.51,51600.0,14.5,14.51,14.49,14.51,51600.0
2011-02-08 10:35:00,14.51,14.53,14.5,14.5,30600.0,14.51,14.53,14.5,14.5,30600.0
2011-02-08 10:40:00,14.49,14.52,14.49,14.52,18600.0,14.49,14.52,14.49,14.52,18600.0
2011-02-08 10:45:00,14.52,14.52,14.51,14.52,30000.0,14.52,14.52,14.51,14.52,30000.0
2011-02-08 10:50:00,14.5,14.51,14.5,14.5,10200.0,14.5,14.51,14.5,14.5,10200.0
2011-02-08 10:55:00,14.5,14.53,14.5,14.53,18600.0,14.5,14.53,14.5,14.53,18600.0
2011-02-08 11:00:00,14.52,14.53,14.5,14.51,15600.0,14.52,14.53,14.5,14.51,15600.0
2011-02-08 11:05:00,14.49,14.52,14.49,14.52,16800.0,14.49,14.52,14.49,14.52,16800.0
2011-02-08 11:10:00,14.52,14.53,14.52,14.53,22800.0,14.52,14.53,14.52,14.53,22800.0
2011-02-08 11:15:00,14.53,14.54,14.53,14.54,13200.0,14.53,14.54,14.53,14.54,13200.0
2011-02-08 11:20:00,14.54,14.55,14.49,14.49,114000.0,14.54,14.55,14.49,14.49,114000.0
2011-02-08 11:25:00,14.49,14.54,14.48,14.54,105000.0,14.49,14.54,14.48,14.54,105000.0
2011-02-08 11:30:00,14.54,14.56,14.53,14.54,31800.0,14.54,14.56,14.53,14.54,31800.0
2011-02-08 11:35:00,14.55,14.55,14.54,14.55,16200.0,14.55,14.55,14.54,14.55,16200.0
2011-02-08 11:40:00,14.54,14.56,14.54,14.56,28200.0,14.54,14.56,14.54,14.56,28200.0
2011-02-08 11:45:00,14.57,14.6,14.56,14.59,34200.0,14.57,14.6,14.56,14.59,34200.0
2011-02-08 11:50:00,14.59,14.59,14.56,14.59,15600.0,14.59,14.59,14.56,14.59,15600.0
2011-02-08 11:55:00,14.59,14.6,14.59,14.6,20400.0,14.59,14.6,14.59,14.6,20400.0
2011-02-08 12:00:00,14.6,14.6,14.58,14.58,26400.0,14.6,14.6,14.58,14.58,26400.0
2011-02-08 12:05:00,14.58,14.58,14.55,14.56,25800.0,14.58,14.58,14.55,14.56,25800.0
2011-02-08 12:10:00,14.57,14.59,14.56,14.59,18600.0,14.57,14.59,14.56,14.59,18600.0
2011-02-08 12:15:00,14.59,14.6,14.59,14.59,15600.0,14.59,14.6,14.59,14.59,15600.0
2011-02-08 12:20:00,14.59,14.59,14.57,14.58,18600.0,14.59,14.59,14.57,14.58,18600.0
2011-02-08 12:25:00,14.58,14.59,14.58,14.59,2400.0,14.58,14.59,14.58,14.59,2400.0
2011-02-08 12:30:00,14.59,14.6,14.57,14.59,58800.0,14.59,14.6,14.57,14.59,58800.0
2011-02-08 12:35:00,14.6,14.6,14.6,14.6,16800.0,14.6,14.6,14.6,14.6,16800.0
2011-02-08 12:40:00,14.6,14.6,14.59,14.6,16800.0,14.6,14.6,14.59,14.6,16800.0
2011-02-08 12:45:00,14.6,14.61,14.6,14.61,24600.0,14.6,14.61,14.6,14.61,24600.0
2011-02-08 12:50:00,14.62,14.62,14.6,14.61,21600.0,14.62,14.62,14.6,14.61,21600.0
2011-02-08 12:55:00,14.6,14.61,14.6,14.6,24000.0,14.6,14.61,14.6,14.6,24000.0
2011-02-08 13:00:00,14.6,14.61,14.6,14.6,33000.0,14.6,14.61,14.6,14.6,33000.0
2011-02-08 13:05:00,14.6,14.6,14.59,14.6,23400.0,14.6,14.6,14.59,14.6,23400.0
2011-02-08 13:10:00,14.6,14.62,14.59,14.59,36600.0,14.6,14.62,14.59,14.59,36600.0
2011-02-08 13:15:00,14.6,14.6,14.6,14.6,16800.0,14.6,14.6,14.6,14.6,16800.0
2011-02-08 13:20:00,14.6,14.6,14.59,14.6,18000.0,14.6,14.6,14.59,14.6,18000.0
2011-02-08 13:25:00,14.6,14.6,14.58,14.59,33600.0,14.6,14.6,14.58,14.59,33600.0
2011-02-08 13:30:00,14.59,14.6,14.58,14.59,22800.0,14.59,14.6,14.58,14.59,22800.0
2011-02-08 13:35:00,14.59,14.6,14.59,14.6,18600.0,14.59,14.6,14.59,14.6,18600.0
2011-02-08 13:40:00,14.6,14.62,14.6,14.62,25200.0,14.6,14.62,14.6,14.62,25200.0
2011-02-08 13:45:00,14.62,14.62,14.62,14.62,11400.0,14.62,14.62,14.62,14.62,11400.0
2011-02-08 13:50:00,14.62,14.63,14.61,14.61,14400.0,14.62,14.63,14.61,14.61,14400.0
2011-02-08 13:55:00,14.62,14.62,14.6,14.6,9000.0,14.62,14.62,14.6,14.6,9000.0
2011-02-08 14:00:00,14.6,14.61,14.6,14.61,36000.0,14.6,14.61,14.6,14.61,36000.0
2011-02-08 14:05:00,14.62,14.65,14.62,14.65,37800.0,14.62,14.65,14.62,14.65,37800.0
2011-02-08 14:10:00,14.65,14.65,14.64,14.64,24600.0,14.65,14.65,14.64,14.64,24600.0
2011-02-08 14:15:00,14.64,14.64,14.64,14.64,28800.0,14.64,14.64,14.64,14.64,28800.0
2011-02-08 14:20:00,14.64,14.64,14.63,14.63,19800.0,14.64,14.64,14.63,14.63,19800.0
2011-02-08 14:25:00,14.63,14.63,14.62,14.63,10800.0,14.63,14.63,14.62,14.63,10800.0
2011-02-08 14:30:00,14.63,14.66,14.63,14.66,66600.0,14.63,14.66,14.63,14.66,66600.0
2011-02-08 14:35:00,14.66,14.67,14.66,14.66,32400.0,14.66,14.67,14.66,14.66,32400.0
2011-02-08 14:40:00,14.66,14.68,14.66,14.68,67200.0,14.66,14.68,14.66,14.68,67200.0
2011-02-08 14:45:00,14.67,14.67,14.66,14.66,17400.0,14.67,14.67,14.66,14.66,17400.0
2011-02-08 14:50:00,14.66,14.67,14.65,14.65,24600.0,14.66,14.67,14.65,14.65,24600.0
2011-02-08 14:55:00,14.65,14.65,14.65,14.65,24000.0,14.65,14.65,14.65,14.65,24000.0
2011-02-08 15:00:00,14.65,14.65,14.64,14.64,28200.0,14.65,14.65,14.64,14.64,28200.0
2011-02-08 15:05:00,14.64,14.65,14.64,14.65,29400.0,14.64,14.65,14.64,14.65,29400.0
2011-02-08 15:10:00,14.65,14.65,14.63,14.64,18000.0,14.65,14.65,14.63,14.64,18000.0
2011-02-08 15:15:00,14.63,14.64,14.62,14.62,19800.0,14.63,14.64,14.62,14.62,19800.0
2011-02-08 15:20:00,14.62,14.62,14.59,14.59,29400.0,14.62,14.62,14.59,14.59,29400.0
2011-02-08 15:25:00,14.59,14.6,14.59,14.59,31800.0,14.59,14.6,14.59,14.59,31800.0
2011-02-08 15:30:00,14.59,14.62,14.59,14.62,30000.0,14.59,14.62,14.59,14.62,30000.0
2011-02-08 15:35:00,14.62,14.62,14.61,14.61,27000.0,14.62,14.62,14.61,14.61,27000.0
2011-02-08 15:40:00,14.62,14.64,14.62,14.64,55800.0,14.62,14.64,14.62,14.64,55800.0
2011-02-08 15:45:00,14.64,14.67,14.64,14.65,93000.0,14.64,14.67,14.64,14.65,93000.0
2011-02-08 15:50:00,14.66,14.66,14.64,14.64,73200.0,14.66,14.66,14.64,14.64,73200.0
2011-02-08 15:55:00,14.65,14.68,14.63,14.67,234000.0,14.65,14.68,14.63,14.67,234000.0
2011-02-09 09:30:00,14.61,14.68,14.61,14.65,81600.0,14.61,14.68,14.61,14.65,81600.0
2011-02-09 09:35:00,14.67,14.72,14.66,14.66,37800.0,14.67,14.72,14.66,14.66,37800.0
2011-02-09 09:40:00,14.67,14.79,14.67,14.73,39600.0,14.67,14.79,14.67,14.73,39600.0
2011-02-09 09:45:00,14.75,14.77,14.73,14.73,31200.0,14.75,14.77,14.73,14.73,31200.0
2011-02-09 09:50:00,14.73,14.78,14.7,14.77,33000.0,14.73,14.78,14.7,14.77,33000.0
2011-02-09 09:55:00,14.79,14.83,14.78,14.83,63000.0,14.79,14.83,14.78,14.83,63000.0
2011-02-09 10:00:00,14.82,14.85,14.82,14.83,62400.0,14.82,14.85,14.82,14.83,62400.0
2011-02-09 10:05:00,14.83,14.86,14.83,14.86,81000.0,14.83,14.86,14.83,14.86,81000.0
2011-02-09 10:10:00,14.86,14.88,14.85,14.85,80400.0,14.86,14.88,14.85,14.85,80400.0
2011-02-09 10:15:00,14.85,14.87,14.85,14.86,55200.0,14.85,14.87,14.85,14.86,55200.0
2011-02-09 10:20:00,14.86,14.87,14.86,14.87,69600.0,14.86,14.87,14.86,14.87,69600.0
2011-02-09 10:25:00,14.87,14.88,14.87,14.87,24000.0,14.87,14.88,14.87,14.87,24000.0
2011-02-09 10:30:00,14.87,14.87,14.85,14.85,18000.0,14.87,14.87,14.85,14.85,18000.0
2011-02-09 10:35:00,14.86,14.88,14.86,14.87,36600.0,14.86,14.88,14.86,14.87,36600.0
2011-02-09 10:40:00,14.86,14.86,14.82,14.82,47400.0,14.86,14.86,14.82,14.82,47400.0
2011-02-09 10:45:00,14.82,14.83,14.82,14.82,21000.0,14.82,14.83,14.82,14.82,21000.0
2011-02-09 10:50:00,14.82,14.82,14.8,14.81,16800.0,14.82,14.82,14.8,14.81,16800.0
2011-02-09 10:55:00,14.81,14.83,14.81,14.83,27000.0,14.81,14.83,14.81,14.83,27000.0
2011-02-09 11:00:00,14.83,14.83,14.8,14.8,12000.0,14.83,14.83,14.8,14.8,12000.0
2011-02-09 11:05:00,14.8,14.81,14.79,14.8,11400.0,14.8,14.81,14.79,14.8,11400.0
2011-02-09 11:10:00,14.79,14.79,14.76,14.76,21000.0,14.79,14.79,14.76,14.76,21000.0
2011-02-09 11:15:00,14.75,14.76,14.7,14.71,28200.0,14.75,14.76,14.7,14.71,28200.0
2011-02-09 11:20:00,14.71,14.71,14.68,14.68,30600.0,14.71,14.71,14.68,14.68,30600.0
2011-02-09 11:25:00,14.69,14.69,14.68,14.68,10800.0,14.69,14.69,14.68,14.68,10800.0
2011-02-09 11:30:00,14.69,14.71,14.69,14.7,16800.0,14.69,14.71,14.69,14.7,16800.0
2011-02-09 11:35:00,14.7,14.71,14.69,14.71,24600.0,14.7,14.71,14.69,14.71,24600.0
2011-02-09 11:40:00,14.71,14.74,14.71,14.72,25200.0,14.71,14.74,14.71,14.72,25200.0
2011-02-09 11:45:00,14.71,14.72,14.71,14.72,13200.0,14.71,14.72,14.71,14.72,13200.0
2011-02-09 11:50:00,14.71,14.74,14.71,14.74,15600.0,14.71,14.74,14.71,14.74,15600.0
2011-02-09 11:55:00,14.74,14.74,14.72,14.73,10200.0,14.74,14.74,14.72,14.73,10200.0
2011-02-09 12:00:00,14.72,14.74,14.71,14.71,18600.0,14.72,14.74,14.71,14.71,18600.0
2011-02-09 12:05:00,14.71,14.72,14.71,14.72,10200.0,14.71,14.72,14.71,14.72,10200.0
2011-02-09 12:10:00,14.72,14.75,14.72,14.74,19800.0,14.72,14.75,14.72,14.74,19800.0
2011-02-09 12:15:00,14.74,14.74,14.7,14.7,13800.0,14.74,14.74,14.7,14.7,13800.0
2011-02-09 12:20:00,14.7,14.71,14.69,14.71,18600.0,14.7,14.71,14.69,14.71,18600.0
2011-02-09 12:25:00,14.71,14.71,14.71,14.71,9600.0,14.71,14.71,14.71,14.71,9600.0
2011-02-09 12:30:00,14.71,14.72,14.71,14.71,31800.0,14.71,14.72,14.71,14.71,31800.0
2011-02-09 12:35:00,14.71,14.71,14.7,14.7,19200.0,14.71,14.71,14.7,14.7,19200.0
2011-02-09 12:40:00,14.71,14.71,14.7,14.71,4800.0,14.71,14.71,14.7,14.71,4800.0
2011-02-09 12:45:00,14.71,14.71,14.7,14.7,16200.0,14.71,14.71,14.7,14.7,16200.0
2011-02-09 12:50:00,14.7,14.71,14.7,14.7,11400.0,14.7,14.71,14.7,14.7,11400.0
2011-02-09 12:55:00,14.7,14.71,14.7,14.7,25800.0,14.7,14.71,14.7,14.7,25800.0
2011-02-09 13:00:00,14.7,14.71,14.7,14.7,19800.0,14.7,14.71,14.7,14.7,19800.0
2011-02-09 13:05:00,14.71,14.73,14.71,14.73,45000.0,14.71,14.73,14.71,14.73,45000.0
2011-02-09 13:10:00,14.73,14.73,14.72,14.72,8400.0,14.73,14.73,14.72,14.72,8400.0
2011-02-09 13:15:00,14.72,14.73,14.71,14.72,16800.0,14.72,14.73,14.71,14.72,16800.0
2011-02-09 13:20:00,14.72,14.72,14.72,14.72,10200.0,14.72,14.72,14.72,14.72,10200.0
2011-02-09 13:25:00,14.72,14.72,14.72,14.72,8400.0,14.72,14.72,14.72,14.72,8400.0
2011-02-09 13:30:00,14.72,14.73,14.7,14.7,37800.0,14.72,14.73,14.7,14.7,37800.0
2011-02-09 13:35:00,14.7,14.71,14.7,14.71,10200.0,14.7,14.71,14.7,14.71,10200.0
2011-02-09 13:40:00,14.71,14.71,14.69,14.69,29400.0,14.71,14.71,14.69,14.69,29400.0
2011-02-09 13:45:00,14.69,14.7,14.69,14.7,7800.0,14.69,14.7,14.69,14.7,7800.0
2011-02-09 13:50:00,14.7,14.71,14.7,14.7,10800.0,14.7,14.71,14.7,14.7,10800.0
2011-02-09 13:55:00,14.7,14.7,14.69,14.69,12600.0,14.7,14.7,14.69,14.69,12600.0
2011-02-09 14:00:00,14.69,14.69,14.68,14.69,28200.0,14.69,14.69,14.68,14.69,28200.0
2011-02-09 14:05:00,14.69,14.69,14.68,14.68,18000.0,14.69,14.69,14.68,14.68,18000.0
2011-02-09 14:10:00,14.68,14.7,14.68,14.7,19800.0,14.68,14.7,14.68,14.7,19800.0
2011-02-09 14:15:00,14.7,14.7,14.7,14.7,25800.0,14.7,14.7,14.7,14.7,25800.0
2011-02-09 14:20:00,14.7,14.74,14.68,14.72,92400.0,14.7,14.74,14.68,14.72,92400.0
2011-02-09 14:25:00,14.72,14.72,14.68,14.7,39000.0,14.72,14.72,14.68,14.7,39000.0
2011-02-09 14:30:00,14.7,14.7,14.68,14.69,22200.0,14.7,14.7,14.68,14.69,22200.0
2011-02-09 14:35:00,14.69,14.69,14.67,14.68,34200.0,14.69,14.69,14.67,14.68,34200.0
2011-02-09 14:40:00,14.68,14.7,14.67,14.69,28200.0,14.68,14.7,14.67,14.69,28200.0
2011-02-09 14:45:00,14.69,14.69,14.68,14.68,17400.0,14.69,14.69,14.68,14.68,17400.0
2011-02-09 14:50:00,14.68,14.68,14.67,14.67,29400.0,14.68,14.68,14.67,14.67,29400.0
2011-02-09 14:55:00,14.68,14.68,14.67,14.67,31800.0,14.68,14.68,14.67,14.67,31800.0
2011-02-09 15:00:00,14.67,14.67,14.67,14.67,86400.0,14.67,14.67,14.67,14.67,86400.0
2011-02-09 15:05:00,14.67,14.67,14.66,14.67,19200.0,14.67,14.67,14.66,14.67,19200.0
2011-02-09 15:10:00,14.67,14.67,14.66,14.67,94200.0,14.67,14.67,14.66,14.67,94200.0
2011-02-09 15:15:00,14.67,14.67,14.65,14.66,45000.0,14.67,14.67,14.65,14.66,45000.0
2011-02-09 15:20:00,14.66,14.66,14.66,14.66,55200.0,14.66,14.66,14.66,14.66,55200.0
2011-02-09 15:25:00,14.66,14.66,14.65,14.66,29400.0,14.66,14.66,14.65,14.66,29400.0
2011-02-09 15:30:00,14.66,14.66,14.65,14.65,58200.0,14.66,14.66,14.65,14.65,58200.0
2011-02-09 15:35:00,14.66,14.66,14.65,14.66,67200.0,14.66,14.66,14.65,14.66,67200.0
2011-02-09 15:40:00,14.66,14.66,14.65,14.65,144000.0,14.66,14.66,14.65,14.65,144000.0
2011-02-09 15:45:00,14.65,14.65,14.62,14.64,276600.0,14.65,14.65,14.62,14.64,276600.0
2011-02-09 15:50:00,14.64,14.66,14.63,14.66,81600.0,14.64,14.66,14.63,14.66,81600.0
2011-02-09 15:55:00,14.66,14.67,14.65,14.67,156600.0,14.66,14.67,14.65,14.67,156600.0
2011-02-10 09:30:00,14.68,14.68,14.65,14.67,51000.0,14.68,14.68,14.65,14.67,51000.0
2011-02-10 09:35:00,14.67,14.67,14.65,14.66,7800.0,14.67,14.67,14.65,14.66,7800.0
2011-02-10 09:40:00,14.67,14.69,14.63,14.66,47400.0,14.67,14.69,14.63,14.66,47400.0
2011-02-10 09:45:00,14.65,14.67,14.63,14.63,33600.0,14.65,14.67,14.63,14.63,33600.0
2011-02-10 09:50:00,14.64,14.68,14.64,14.67,20400.0,14.64,14.68,14.64,14.67,20400.0
2011-02-10 09:55:00,14.68,14.69,14.67,14.68,19200.0,14.68,14.69,14.67,14.68,19200.0
2011-02-10 10:00:00,14.69,14.72,14.67,14.71,50400.0,14.69,14.72,14.67,14.71,50400.0
2011-02-10 10:05:00,14.73,14.77,14.71,14.76,28200.0,14.73,14.77,14.71,14.76,28200.0
2011-02-10 10:10:00,14.77,14.79,14.77,14.78,22200.0,14.77,14.79,14.77,14.78,22200.0
2011-02-10 10:15:00,14.78,14.8,14.75,14.75,49800.0,14.78,14.8,14.75,14.75,49800.0
2011-02-10 10:20:00,14.76,14.8,14.76,14.8,19800.0,14.76,14.8,14.76,14.8,19800.0
2011-02-10 10:25:00,14.79,14.8,14.78,14.79,13200.0,14.79,14.8,14.78,14.79,13200.0
2011-02-10 10:30:00,14.8,14.82,14.79,14.82,58800.0,14.8,14.82,14.79,14.82,58800.0
2011-02-10 10:35:00,14.82,14.84,14.81,14.83,40200.0,14.82,14.84,14.81,14.83,40200.0
2011-02-10 10:40:00,14.83,14.84,14.81,14.82,24000.0,14.83,14.84,14.81,14.82,24000.0
2011-02-10 10:45:00,14.82,14.89,14.81,14.81,132000.0,14.82,14.89,14.81,14.81,132000.0
2011-02-10 10:50:00,14.81,14.81,14.79,14.79,16800.0,14.81,14.81,14.79,14.79,16800.0
2011-02-10 10:55:00,14.78,14.82,14.78,14.82,8400.0,14.78,14.82,14.78,14.82,8400.0
2011-02-10 11:00:00,14.83,14.84,14.82,14.83,19800.0,14.83,14.84,14.82,14.83,19800.0
2011-02-10 11:05:00,14.82,14.84,14.82,14.84,16200.0,14.82,14.84,14.82,14.84,16200.0
2011-02-10 11:10:00,14.84,14.85,14.83,14.84,16200.0,14.84,14.85,14.83,14.84,16200.0
2011-02-10 11:15:00,14.85,14.86,14.85,14.85,19800.0,14.85,14.86,14.85,14.85,19800.0
2011-02-10 11:20:00,14.86,14.9,14.86,14.9,24600.0,14.86,14.9,14.86,14.9,24600.0
2011-02-10 11:25:00,14.9,14.92,14.89,14.91,33600.0,14.9,14.92,14.89,14.91,33600.0
2011-02-10 11:30:00,14.91,14.92,14.9,14.91,18000.0,14.91,14.92,14.9,14.91,18000.0
2011-02-10 11:35:00,14.91,14.93,14.91,14.92,37200.0,14.91,14.93,14.91,14.92,37200.0
2011-02-10 11:40:00,14.92,14.92,14.89,14.9,37200.0,14.92,14.92,14.89,14.9,37200.0
2011-02-10 11:45:00,14.9,14.91,14.9,14.91,16800.0,14.9,14.91,14.9,14.91,16800.0
2011-02-10 11:50:00,14.91,14.92,14.9,14.92,16800.0,14.91,14.92,14.9,14.92,16800.0
2011-02-10 11:55:00,14.92,14.92,14.9,14.91,7800.0,14.92,14.92,14.9,14.91,7800.0
2011-02-10 12:00:00,14.91,14.93,14.91,14.92,31800.0,14.91,14.93,14.91,14.92,31800.0
2011-02-10 12:05:00,14.92,14.92,14.92,14.92,10800.0,14.92,14.92,14.92,14.92,10800.0
2011-02-10 12:10:00,14.92,14.93,14.92,14.92,16800.0,14.92,14.93,14.92,14.92,16800.0
2011-02-10 12:15:00,14.92,14.93,14.91,14.92,22200.0,14.92,14.93,14.91,14.92,22200.0
2011-02-10 12:20:00,14.91,14.91,14.86,14.86,24000.0,14.91,14.91,14.86,14.86,24000.0
2011-02-10 12:25:00,14.86,14.88,14.86,14.88,7800.0,14.86,14.88,14.86,14.88,7800.0
2011-02-10 12:30:00,14.88,14.9,14.86,14.86,13800.0,14.88,14.9,14.86,14.86,13800.0
2011-02-10 12:35:00,14.86,14.86,14.85,14.85,13800.0,14.86,14.86,14.85,14.85,13800.0
2011-02-10 12:40:00,14.85,14.85,14.83,14.83,13200.0,14.85,14.85,14.83,14.83,13200.0
2011-02-10 12:45:00,14.83,14.83,14.83,14.83,7800.0,14.83,14.83,14.83,14.83,7800.0
2011-02-10 12:50:00,14.83,14.83,14.82,14.83,9000.0,14.83,14.83,14.82,14.83,9000.0
2011-02-10 12:55:00,14.83,14.85,14.82,14.85,24600.0,14.83,14.85,14.82,14.85,24600.0
2011-02-10 13:00:00,14.85,14.86,14.85,14.85,10800.0,14.85,14.86,14.85,14.85,10800.0
2011-02-10 13:05:00,14.85,14.86,14.84,14.84,12600.0,14.85,14.86,14.84,14.84,12600.0
2011-02-10 13:10:00,14.84,14.85,14.84,14.84,8400.0,14.84,14.85,14.84,14.84,8400.0
2011-02-10 13:15:00,14.84,14.85,14.83,14.83,20400.0,14.84,14.85,14.83,14.83,20400.0
2011-02-10 13:20:00,14.84,14.84,14.83,14.83,10800.0,14.84,14.84,14.83,14.83,10800.0
2011-02-10 13:25:00,14.83,14.83,14.81,14.82,15000.0,14.83,14.83,14.81,14.82,15000.0
2011-02-10 13:30:00,14.83,14.83,14.8,14.81,19800.0,14.83,14.83,14.8,14.81,19800.0
2011-02-10 13:35:00,14.81,14.81,14.81,14.81,12000.0,14.81,14.81,14.81,14.81,12000.0
2011-02-10 13:40:00,14.81,14.81,14.8,14.8,9000.0,14.81,14.81,14.8,14.8,9000.0
2011-02-10 13:45:00,14.79,14.83,14.79,14.82,24600.0,14.79,14.83,14.79,14.82,24600.0
2011-02-10 13:50:00,14.83,14.83,14.81,14.82,4800.0,14.83,14.83,14.81,14.82,4800.0
2011-02-10 13:55:00,14.82,14.82,14.81,14.82,11400.0,14.82,14.82,14.81,14.82,11400.0
2011-02-10 14:00:00,14.81,14.82,14.81,14.82,7200.0,14.81,14.82,14.81,14.82,7200.0
2011-02-10 14:05:00,14.82,14.83,14.82,14.82,7800.0,14.82,14.83,14.82,14.82,7800.0
2011-02-10 14:10:00,14.82,14.83,14.81,14.81,4800.0,14.82,14.83,14.81,14.81,4800.0
2011-02-10 14:15:00,14.82,14.82,14.8,14.8,21000.0,14.82,14.82,14.8,14.8,21000.0
2011-02-10 14:20:00,14.8,14.81,14.79,14.8,29400.0,14.8,14.81,14.79,14.8,29400.0
2011-02-10 14:25:00,14.8,14.81,14.8,14.81,22800.0,14.8,14.81,14.8,14.81,22800.0
2011-02-10 14:30:00,14.81,14.81,14.79,14.79,15600.0,14.81,14.81,14.79,14.79,15600.0
2011-02-10 14:35:00,14.8,14.81,14.78,14.79,21000.0,14.8,14.81,14.78,14.79,21000.0
2011-02-10 14:40:00,14.79,14.79,14.79,14.79,15000.0,14.79,14.79,14.79,14.79,15000.0
2011-02-10 14:45:00,14.79,14.8,14.79,14.8,7800.0,14.79,14.8,14.79,14.8,7800.0
2011-02-10 14:50:00,14.8,14.8,14.78,14.79,18600.0,14.8,14.8,14.78,14.79,18600.0
2011-02-10 14:55:00,14.79,14.8,14.79,14.79,26400.0,14.79,14.8,14.79,14.79,26400.0
2011-02-10 15:00:00,14.78,14.8,14.78,14.79,18600.0,14.78,14.8,14.78,14.79,18600.0
2011-02-10 15:05:00,14.79,14.79,14.78,14.78,37800.0,14.79,14.79,14.78,14.78,37800.0
2011-02-10 15:10:00,14.78,14.79,14.77,14.78,24600.0,14.78,14.79,14.77,14.78,24600.0
2011-02-10 15:15:00,14.78,14.81,14.78,14.8,26400.0,14.78,14.81,14.78,14.8,26400.0
2011-02-10 15:20:00,14.79,14.8,14.78,14.78,21000.0,14.79,14.8,14.78,14.78,21000.0
2011-02-10 15:25:00,14.78,14.79,14.78,14.78,31800.0,14.78,14.79,14.78,14.78,31800.0
2011-02-10 15:30:00,14.78,14.79,14.77,14.77,66600.0,14.78,14.79,14.77,14.77,66600.0
2011-02-10 15:35:00,14.77,14.79,14.76,14.78,45000.0,14.77,14.79,14.76,14.78,45000.0
2011-02-10 15:40:00,14.78,14.78,14.76,14.76,73800.0,14.78,14.78,14.76,14.76,73800.0
2011-02-10 15:45:00,14.76,14.78,14.76,14.78,83400.0,14.76,14.78,14.76,14.78,83400.0
2011-02-10 15:50:00,14.78,14.78,14.74,14.74,130200.0,14.78,14.78,14.74,14.74,130200.0
2011-02-10 15:55:00,14.74,14.77,14.74,14.75,372600.0,14.74,14.77,14.74,14.75,372600.0
2011-02-11 09:30:00,14.75,14.75,14.64,14.67,57600.0,14.75,14.75,14.64,14.67,57600.0
2011-02-11 09:35:00,14.71,14.71,14.64,14.67,67800.0,14.71,14.71,14.64,14.67,67800.0
2011-02-11 09:40:00,14.69,14.69,14.65,14.66,36000.0,14.69,14.69,14.65,14.66,36000.0
2011-02-11 09:45:00,14.67,14.7,14.65,14.69,15000.0,14.67,14.7,14.65,14.69,15000.0
2011-02-11 09:50:00,14.7,14.72,14.69,14.71,60000.0,14.7,14.72,14.69,14.71,60000.0
2011-02-11 09:55:00,14.71,14.72,14.67,14.7,53400.0,14.71,14.72,14.67,14.7,53400.0
2011-02-11 10:00:00,14.7,14.71,14.67,14.69,42000.0,14.7,14.71,14.67,14.69,42000.0
2011-02-11 10:05:00,14.69,14.69,14.67,14.68,32400.0,14.69,14.69,14.67,14.68,32400.0
2011-02-11 10:10:00,14.67,14.68,14.67,14.68,28800.0,14.67,14.68,14.67,14.68,28800.0
2011-02-11 10:15:00,14.68,14.7,14.67,14.67,26400.0,14.68,14.7,14.67,14.67,26400.0
2011-02-11 10:20:00,14.67,14.69,14.67,14.69,14400.0,14.67,14.69,14.67,14.69,14400.0
2011-02-11 10:25:00,14.68,14.7,14.67,14.69,13200.0,14.68,14.7,14.67,14.69,13200.0
2011-02-11 10:30:00,14.7,14.7,14.69,14.7,31200.0,14.7,14.7,14.69,14.7,31200.0
2011-02-11 10:35:00,14.71,14.73,14.7,14.7,60600.0,14.71,14.73,14.7,14.7,60600.0
2011-02-11 10:40:00,14.71,14.71,14.69,14.69,22200.0,14.71,14.71,14.69,14.69,22200.0
2011-02-11 10:45:00,14.7,14.7,14.69,14.7,11400.0,14.7,14.7,14.69,14.7,11400.0
2011-02-11 10:50:00,14.71,14.72,14.7,14.72,27600.0,14.71,14.72,14.7,14.72,27600.0
2011-02-11 10:55:00,14.71,14.72,14.71,14.71,26400.0,14.71,14.72,14.71,14.71,26400.0
2011-02-11 11:00:00,14.71,14.75,14.7,14.75,27600.0,14.71,14.75,14.7,14.75,27600.0
2011-02-11 11:05:00,14.75,14.75,14.72,14.73,25800.0,14.75,14.75,14.72,14.73,25800.0
2011-02-11 11:10:00,14.73,14.75,14.71,14.71,22800.0,14.73,14.75,14.71,14.71,22800.0
2011-02-11 11:15:00,14.72,14.73,14.72,14.73,8400.0,14.72,14.73,14.72,14.73,8400.0
2011-02-11 11:20:00,14.73,14.75,14.73,14.75,22200.0,14.73,14.75,14.73,14.75,22200.0
2011-02-11 11:25:00,14.75,14.76,14.73,14.75,16800.0,14.75,14.76,14.73,14.75,16800.0
2011-02-11 11:30:00,14.76,14.81,14.76,14.8,28200.0,14.76,14.81,14.76,14.8,28200.0
2011-02-11 11:35:00,14.8,14.8,14.78,14.8,11400.0,14.8,14.8,14.78,14.8,11400.0
2011-02-11 11:40:00,14.81,14.83,14.81,14.82,13200.0,14.81,14.83,14.81,14.82,13200.0
2011-02-11 11:45:00,14.83,14.83,14.79,14.79,30600.0,14.83,14.83,14.79,14.79,30600.0
2011-02-11 11:50:00,14.8,14.81,14.79,14.79,8400.0,14.8,14.81,14.79,14.79,8400.0
2011-02-11 11:55:00,14.79,14.8,14.79,14.8,8400.0,14.79,14.8,14.79,14.8,8400.0
2011-02-11 12:00:00,14.79,14.8,14.78,14.78,11400.0,14.79,14.8,14.78,14.78,11400.0
2011-02-11 12:05:00,14.78,14.79,14.78,14.79,14400.0,14.78,14.79,14.78,14.79,14400.0
2011-02-11 12:10:00,14.79,14.8,14.78,14.78,10200.0,14.79,14.8,14.78,14.78,10200.0
2011-02-11 12:15:00,14.78,14.78,14.78,14.78,9600.0,14.78,14.78,14.78,14.78,9600.0
2011-02-11 12:20:00,14.78,14.78,14.77,14.78,12000.0,14.78,14.78,14.77,14.78,12000.0
2011-02-11 12:25:00,14.78,14.78,14.77,14.77,8400.0,14.78,14.78,14.77,14.77,8400.0
2011-02-11 12:30:00,14.77,14.77,14.76,14.76,7200.0,14.77,14.77,14.76,14.76,7200.0
2011-02-11 12:35:00,14.76,14.76,14.74,14.75,9600.0,14.76,14.76,14.74,14.75,9600.0
2011-02-11 12:40:00,14.76,14.77,14.74,14.77,15600.0,14.76,14.77,14.74,14.77,15600.0
2011-02-11 12:45:00,14.77,14.78,14.76,14.76,12600.0,14.77,14.78,14.76,14.76,12600.0
2011-02-11 12:50:00,14.76,14.77,14.75,14.77,5400.0,14.76,14.77,14.75,14.77,5400.0
2011-02-11 12:55:00,14.77,14.77,14.75,14.75,19200.0,14.77,14.77,14.75,14.75,19200.0
2011-02-11 13:00:00,14.76,14.77,14.76,14.77,6000.0,14.76,14.77,14.76,14.77,6000.0
2011-02-11 13:05:00,14.78,14.78,14.76,14.78,7200.0,14.78,14.78,14.76,14.78,7200.0
2011-02-11 13:10:00,14.78,14.79,14.78,14.79,6000.0,14.78,14.79,14.78,14.79,6000.0
2011-02-11 13:15:00,14.79,14.79,14.77,14.77,8400.0,14.79,14.79,14.77,14.77,8400.0
2011-02-11 13:20:00,14.78,14.78,14.78,14.78,3000.0,14.78,14.78,14.78,14.78,3000.0
2011-02-11 13:25:00,14.78,14.78,14.78,14.78,16800.0,14.78,14.78,14.78,14.78,16800.0
2011-02-11 13:30:00,14.78,14.78,14.76,14.77,9600.0,14.78,14.78,14.76,14.77,9600.0
2011-02-11 13:35:00,14.78,14.78,14.78,14.78,1800.0,14.78,14.78,14.78,14.78,1800.0
2011-02-11 13:40:00,14.78,14.78,14.77,14.78,4200.0,14.78,14.78,14.77,14.78,4200.0
2011-02-11 13:45:00,14.78,14.78,14.77,14.78,13800.0,14.78,14.78,14.77,14.78,13800.0
2011-02-11 13:50:00,14.78,14.78,14.78,14.78,5400.0,14.78,14.78,14.78,14.78,5400.0
2011-02-11 13:55:00,14.78,14.79,14.77,14.77,19200.0,14.78,14.79,14.77,14.77,19200.0
2011-02-11 14:00:00,14.77,14.79,14.77,14.79,16800.0,14.77,14.79,14.77,14.79,16800.0
2011-02-11 14:05:00,14.78,14.79,14.77,14.78,13200.0,14.78,14.79,14.77,14.78,13200.0
2011-02-11 14:10:00,14.78,14.79,14.77,14.77,20400.0,14.78,14.79,14.77,14.77,20400.0
2011-02-11 14:15:00,14.78,14.78,14.78,14.78,3600.0,14.78,14.78,14.78,14.78,3600.0
2011-02-11 14:20:00,14.78,14.78,14.77,14.77,7200.0,14.78,14.78,14.77,14.77,7200.0
2011-02-11 14:25:00,14.78,14.78,14.78,14.78,4200.0,14.78,14.78,14.78,14.78,4200.0
2011-02-11 14:30:00,14.78,14.79,14.78,14.79,19200.0,14.78,14.79,14.78,14.79,19200.0
2011-02-11 14:35:00,14.78,14.79,14.78,14.78,23400.0,14.78,14.79,14.78,14.78,23400.0
2011-02-11 14:40:00,14.79,14.79,14.78,14.79,20400.0,14.79,14.79,14.78,14.79,20400.0
2011-02-11 14:45:00,14.78,14.79,14.78,14.78,15000.0,14.78,14.79,14.78,14.78,15000.0
2011-02-11 14:50:00,14.78,14.8,14.78,14.78,53400.0,14.78,14.8,14.78,14.78,53400.0
2011-02-11 14:55:00,14.77,14.79,14.76,14.77,94200.0,14.77,14.79,14.76,14.77,94200.0
2011-02-11 15:00:00,14.77,14.81,14.77,14.79,144600.0,14.77,14.81,14.77,14.79,144600.0
2011-02-11 15:05:00,14.79,14.8,14.79,14.79,72000.0,14.79,14.8,14.79,14.79,72000.0
2011-02-11 15:10:00,14.79,14.79,14.78,14.78,54000.0,14.79,14.79,14.78,14.78,54000.0
2011-02-11 15:15:00,14.78,14.79,14.78,14.79,22200.0,14.78,14.79,14.78,14.79,22200.0
2011-02-11 15:20:00,14.79,14.8,14.78,14.78,82800.0,14.79,14.8,14.78,14.78,82800.0
2011-02-11 15:25:00,14.78,14.79,14.78,14.79,52800.0,14.78,14.79,14.78,14.79,52800.0
2011-02-11 15:30:00,14.79,14.79,14.78,14.79,22800.0,14.79,14.79,14.78,14.79,22800.0
2011-02-11 15:35:00,14.79,14.8,14.78,14.8,130800.0,14.79,14.8,14.78,14.8,130800.0
2011-02-11 15:40:00,14.8,14.82,14.8,14.82,71400.0,14.8,14.82,14.8,14.82,71400.0
2011-02-11 15:45:00,14.82,14.82,14.8,14.82,79800.0,14.82,14.82,14.8,14.82,79800.0
2011-02-11 15:50:00,14.81,14.82,14.8,14.8,172200.0,14.81,14.82,14.8,14.8,172200.0
2011-02-11 15:55:00,14.8,14.81,14.79,14.81,168600.0,14.8,14.81,14.79,14.81,168600.0
2011-02-14 09:30:00,14.83,14.83,14.79,14.83,89400.0,14.83,14.83,14.79,14.83,89400.0
2011-02-14 09:35:00,14.81,14.83,14.81,14.82,60000.0,14.81,14.83,14.81,14.82,60000.0
2011-02-14 09:40:00,14.83,14.83,14.81,14.83,36600.0,14.83,14.83,14.81,14.83,36600.0
2011-02-14 09:45:00,14.83,14.85,14.81,14.83,81000.0,14.83,14.85,14.81,14.83,81000.0
2011-02-14 09:50:00,14.83,14.85,14.8,14.81,35400.0,14.83,14.85,14.8,14.81,35400.0
2011-02-14 09:55:00,14.79,14.81,14.71,14.73,92400.0,14.79,14.81,14.71,14.73,92400.0
2011-02-14 10:00:00,14.74,14.77,14.73,14.74,18000.0,14.74,14.77,14.73,14.74,18000.0
2011-02-14 10:05:00,14.74,14.78,14.73,14.73,24000.0,14.74,14.78,14.73,14.73,24000.0
2011-02-14 10:10:00,14.74,14.74,14.71,14.71,33000.0,14.74,14.74,14.71,14.71,33000.0
2011-02-14 10:15:00,14.71,14.74,14.7,14.71,25800.0,14.71,14.74,14.7,14.71,25800.0
2011-02-14 10:20:00,14.71,14.73,14.71,14.71,17400.0,14.71,14.73,14.71,14.71,17400.0
2011-02-14 10:25:00,14.71,14.74,14.71,14.72,13800.0,14.71,14.74,14.71,14.72,13800.0
2011-02-14 10:30:00,14.71,14.75,14.71,14.75,13800.0,14.71,14.75,14.71,14.75,13800.0
2011-02-14 10:35:00,14.75,14.76,14.73,14.73,24600.0,14.75,14.76,14.73,14.73,24600.0
2011-02-14 10:40:00,14.74,14.74,14.67,14.69,181200.0,14.74,14.74,14.67,14.69,181200.0
2011-02-14 10:45:00,14.7,14.75,14.69,14.75,14400.0,14.7,14.75,14.69,14.75,14400.0
2011-02-14 10:50:00,14.74,14.78,14.73,14.74,25200.0,14.74,14.78,14.73,14.74,25200.0
2011-02-14 10:55:00,14.74,14.76,14.74,14.76,19200.0,14.74,14.76,14.74,14.76,19200.0
2011-02-14 11:00:00,14.76,14.76,14.74,14.76,22800.0,14.76,14.76,14.74,14.76,22800.0
2011-02-14 11:05:00,14.76,14.77,14.76,14.77,17400.0,14.76,14.77,14.76,14.77,17400.0
2011-02-14 11:10:00,14.77,14.77,14.75,14.77,22800.0,14.77,14.77,14.75,14.77,22800.0
2011-02-14 11:15:00,14.77,14.77,14.77,14.77,17400.0,14.77,14.77,14.77,14.77,17400.0
2011-02-14 11:20:00,14.78,14.8,14.78,14.78,24000.0,14.78,14.8,14.78,14.78,24000.0
2011-02-14 11:25:00,14.78,14.79,14.77,14.78,25200.0,14.78,14.79,14.77,14.78,25200.0
2011-02-14 11:30:00,14.79,14.79,14.78,14.78,25200.0,14.79,14.79,14.78,14.78,25200.0
2011-02-14 11:35:00,14.77,14.8,14.76,14.77,30600.0,14.77,14.8,14.76,14.77,30600.0
2011-02-14 11:40:00,14.77,14.79,14.76,14.77,21000.0,14.77,14.79,14.76,14.77,21000.0
2011-02-14 11:45:00,14.78,14.78,14.75,14.76,17400.0,14.78,14.78,14.75,14.76,17400.0
2011-02-14 11:50:00,14.77,14.77,14.75,14.75,20400.0,14.77,14.77,14.75,14.75,20400.0
2011-02-14 11:55:00,14.77,14.77,14.75,14.76,20400.0,14.77,14.77,14.75,14.76,20400.0
2011-02-14 12:00:00,14.75,14.77,14.75,14.75,12000.0,14.75,14.77,14.75,14.75,12000.0
2011-02-14 12:05:00,14.75,14.76,14.73,14.74,32400.0,14.75,14.76,14.73,14.74,32400.0
2011-02-14 12:10:00,14.73,14.75,14.73,14.75,19200.0,14.73,14.75,14.73,14.75,19200.0
2011-02-14 12:15:00,14.75,14.76,14.74,14.75,21000.0,14.75,14.76,14.74,14.75,21000.0
2011-02-14 12:20:00,14.75,14.76,14.75,14.75,11400.0,14.75,14.76,14.75,14.75,11400.0
2011-02-14 12:25:00,14.75,14.75,14.75,14.75,10200.0,14.75,14.75,14.75,14.75,10200.0
2011-02-14 12:30:00,14.75,14.76,14.74,14.74,20400.0,14.75,14.76,14.74,14.74,20400.0
2011-02-14 12:35:00,14.74,14.74,14.73,14.74,21600.0,14.74,14.74,14.73,14.74,21600.0
2011-02-14 12:40:00,14.74,14.74,14.73,14.74,12600.0,14.74,14.74,14.73,14.74,12600.0
2011-02-14 12:45:00,14.74,14.74,14.72,14.73,11400.0,14.74,14.74,14.72,14.73,11400.0
2011-02-14 12:50:00,14.73,14.74,14.73,14.74,12000.0,14.73,14.74,14.73,14.74,12000.0
2011-02-14 12:55:00,14.74,14.74,14.72,14.73,45600.0,14.74,14.74,14.72,14.73,45600.0
2011-02-14 13:00:00,14.73,14.74,14.73,14.73,19800.0,14.73,14.74,14.73,14.73,19800.0
2011-02-14 13:05:00,14.73,14.73,14.71,14.71,23400.0,14.73,14.73,14.71,14.71,23400.0
2011-02-14 13:10:00,14.71,14.73,14.71,14.72,12000.0,14.71,14.73,14.71,14.72,12000.0
2011-02-14 13:15:00,14.72,14.72,14.7,14.7,34200.0,14.72,14.72,14.7,14.7,34200.0
2011-02-14 13:20:00,14.71,14.71,14.69,14.7,38400.0,14.71,14.71,14.69,14.7,38400.0
2011-02-14 13:25:00,14.7,14.7,14.68,14.68,30000.0,14.7,14.7,14.68,14.68,30000.0
2011-02-14 13:30:00,14.68,14.69,14.68,14.68,60000.0,14.68,14.69,14.68,14.68,60000.0
2011-02-14 13:35:00,14.69,14.7,14.68,14.69,22800.0,14.69,14.7,14.68,14.69,22800.0
2011-02-14 13:40:00,14.69,14.7,14.69,14.7,12600.0,14.69,14.7,14.69,14.7,12600.0
2011-02-14 13:45:00,14.7,14.73,14.69,14.72,129600.0,14.7,14.73,14.69,14.72,129600.0
2011-02-14 13:50:00,14.72,14.73,14.72,14.72,25200.0,14.72,14.73,14.72,14.72,25200.0
2011-02-14 13:55:00,14.73,14.73,14.71,14.72,25800.0,14.73,14.73,14.71,14.72,25800.0
2011-02-14 14:00:00,14.72,14.72,14.71,14.72,30000.0,14.72,14.72,14.71,14.72,30000.0
2011-02-14 14:05:00,14.71,14.72,14.71,14.71,13800.0,14.71,14.72,14.71,14.71,13800.0
2011-02-14 14:10:00,14.71,14.72,14.7,14.71,25800.0,14.71,14.72,14.7,14.71,25800.0
2011-02-14 14:15:00,14.71,14.72,14.7,14.7,21600.0,14.71,14.72,14.7,14.7,21600.0
2011-02-14 14:20:00,14.7,14.72,14.7,14.72,28800.0,14.7,14.72,14.7,14.72,28800.0
2011-02-14 14:25:00,14.72,14.73,14.72,14.73,12600.0,14.72,14.73,14.72,14.73,12600.0
2011-02-14 14:30:00,14.72,14.74,14.72,14.73,50400.0,14.72,14.74,14.72,14.73,50400.0
2011-02-14 14:35:00,14.74,14.74,14.72,14.72,34800.0,14.74,14.74,14.72,14.72,34800.0
2011-02-14 14:40:00,14.72,14.75,14.72,14.75,31800.0,14.72,14.75,14.72,14.75,31800.0
2011-02-14 14:45:00,14.75,14.75,14.74,14.74,27600.0,14.75,14.75,14.74,14.74,27600.0
2011-02-14 14:50:00,14.75,14.76,14.74,14.76,22800.0,14.75,14.76,14.74,14.76,22800.0
2011-02-14 14:55:00,14.76,14.76,14.76,14.76,39600.0,14.76,14.76,14.76,14.76,39600.0
2011-02-14 15:00:00,14.76,14.78,14.76,14.77,33000.0,14.76,14.78,14.76,14.77,33000.0
2011-02-14 15:05:00,14.77,14.78,14.76,14.76,28200.0,14.77,14.78,14.76,14.76,28200.0
2011-02-14 15:10:00,14.77,14.78,14.75,14.76,45000.0,14.77,14.78,14.75,14.76,45000.0
2011-02-14 15:15:00,14.76,14.78,14.75,14.78,72000.0,14.76,14.78,14.75,14.78,72000.0
2011-02-14 15:20:00,14.78,14.79,14.7,14.78,104400.0,14.78,14.79,14.7,14.78,104400.0
2011-02-14 15:25:00,14.78,14.79,14.78,14.79,58200.0,14.78,14.79,14.78,14.79,58200.0
2011-02-14 15:30:00,14.79,14.8,14.78,14.8,46200.0,14.79,14.8,14.78,14.8,46200.0
2011-02-14 15:35:00,14.8,14.81,14.79,14.8,38400.0,14.8,14.81,14.79,14.8,38400.0
2011-02-14 15:40:00,14.8,14.83,14.8,14.82,42000.0,14.8,14.83,14.8,14.82,42000.0
2011-02-14 15:45:00,14.82,14.83,14.82,14.83,48000.0,14.82,14.83,14.82,14.83,48000.0
2011-02-14 15:50:00,14.83,14.83,14.82,14.83,51000.0,14.83,14.83,14.82,14.83,51000.0
2011-02-14 15:55:00,14.83,14.83,14.81,14.82,108000.0,14.83,14.83,14.81,14.82,108000.0
2011-02-15 09:30:00,14.82,14.88,14.76,14.84,50400.0,14.82,14.88,14.76,14.84,50400.0
2011-02-15 09:35:00,14.85,14.87,14.82,14.82,15600.0,14.85,14.87,14.82,14.82,15600.0
2011-02-15 09:40:00,14.83,14.85,14.81,14.84,11400.0,14.83,14.85,14.81,14.84,11400.0
2011-02-15 09:45:00,14.83,14.84,14.82,14.82,54600.0,14.83,14.84,14.82,14.82,54600.0
2011-02-15 09:50:00,14.82,14.82,14.79,14.79,29400.0,14.82,14.82,14.79,14.79,29400.0
2011-02-15 09:55:00,14.79,14.82,14.78,14.81,34800.0,14.79,14.82,14.78,14.81,34800.0
2011-02-15 10:00:00,14.79,14.81,14.79,14.81,16200.0,14.79,14.81,14.79,14.81,16200.0
2011-02-15 10:05:00,14.8,14.8,14.78,14.78,33600.0,14.8,14.8,14.78,14.78,33600.0
2011-02-15 10:10:00,14.78,14.79,14.78,14.78,9000.0,14.78,14.79,14.78,14.78,9000.0
2011-02-15 10:15:00,14.78,14.79,14.72,14.74,88800.0,14.78,14.79,14.72,14.74,88800.0
2011-02-15 10:20:00,14.75,14.76,14.73,14.75,54000.0,14.75,14.76,14.73,14.75,54000.0
2011-02-15 10:25:00,14.75,14.77,14.75,14.77,25200.0,14.75,14.77,14.75,14.77,25200.0
2011-02-15 10:30:00,14.76,14.77,14.76,14.77,19800.0,14.76,14.77,14.76,14.77,19800.0
2011-02-15 10:35:00,14.77,14.78,14.77,14.77,38400.0,14.77,14.78,14.77,14.77,38400.0
2011-02-15 10:40:00,14.77,14.78,14.77,14.77,10200.0,14.77,14.78,14.77,14.77,10200.0
2011-02-15 10:45:00,14.78,14.78,14.77,14.77,18000.0,14.78,14.78,14.77,14.77,18000.0
2011-02-15 10:50:00,14.78,14.78,14.77,14.78,17400.0,14.78,14.78,14.77,14.78,17400.0
2011-02-15 10:55:00,14.78,14.78,14.77,14.78,31200.0,14.78,14.78,14.77,14.78,31200.0
2011-02-15 11:00:00,14.78,14.78,14.76,14.76,19200.0,14.78,14.78,14.76,14.76,19200.0
2011-02-15 11:05:00,14.78,14.78,14.78,14.78,13800.0,14.78,14.78,14.78,14.78,13800.0
2011-02-15 11:10:00,14.78,14.78,14.77,14.77,17400.0,14.78,14.78,14.77,14.77,17400.0
2011-02-15 11:15:00,14.77,14.79,14.77,14.78,13200.0,14.77,14.79,14.77,14.78,13200.0
2011-02-15 11:20:00,14.78,14.79,14.78,14.79,4200.0,14.78,14.79,14.78,14.79,4200.0
2011-02-15 11:25:00,14.79,14.8,14.79,14.8,8400.0,14.79,14.8,14.79,14.8,8400.0
2011-02-15 11:30:00,14.81,14.81,14.78,14.78,21600.0,14.81,14.81,14.78,14.78,21600.0
2011-02-15 11:35:00,14.79,14.79,14.78,14.79,28200.0,14.79,14.79,14.78,14.79,28200.0
2011-02-15 11:40:00,14.78,14.79,14.78,14.79,2400.0,14.78,14.79,14.78,14.79,2400.0
2011-02-15 11:45:00,14.78,14.79,14.78,14.78,14400.0,14.78,14.79,14.78,14.78,14400.0
2011-02-15 11:50:00,14.78,14.79,14.78,14.78,35400.0,14.78,14.79,14.78,14.78,35400.0
2011-02-15 11:55:00,14.79,14.79,14.78,14.78,16200.0,14.79,14.79,14.78,14.78,16200.0
2011-02-15 12:00:00,14.78,14.79,14.77,14.79,37200.0,14.78,14.79,14.77,14.79,37200.0
2011-02-15 12:05:00,14.78,14.78,14.74,14.75,42600.0,14.78,14.78,14.74,14.75,42600.0
2011-02-15 12:10:00,14.76,14.77,14.76,14.77,11400.0,14.76,14.77,14.76,14.77,11400.0
2011-02-15 12:15:00,14.78,14.79,14.78,14.79,6600.0,14.78,14.79,14.78,14.79,6600.0
2011-02-15 12:20:00,14.79,14.81,14.79,14.8,21000.0,14.79,14.81,14.79,14.8,21000.0
2011-02-15 12:25:00,14.81,14.81,14.8,14.8,6600.0,14.81,14.81,14.8,14.8,6600.0
2011-02-15 12:30:00,14.8,14.8,14.8,14.8,25800.0,14.8,14.8,14.8,14.8,25800.0
2011-02-15 12:35:00,14.8,14.81,14.8,14.81,3000.0,14.8,14.81,14.8,14.81,3000.0
2011-02-15 12:40:00,14.81,14.82,14.81,14.82,11400.0,14.81,14.82,14.81,14.82,11400.0
2011-02-15 12:45:00,14.82,14.82,14.82,14.82,3600.0,14.82,14.82,14.82,14.82,3600.0
2011-02-15 12:50:00,14.82,14.82,14.82,14.82,2400.0,14.82,14.82,14.82,14.82,2400.0
2011-02-15 12:55:00,14.81,14.81,14.8,14.81,60600.0,14.81,14.81,14.8,14.81,60600.0
2011-02-15 13:00:00,14.82,14.82,14.75,14.79,139200.0,14.82,14.82,14.75,14.79,139200.0
2011-02-15 13:05:00,14.79,14.81,14.79,14.8,40800.0,14.79,14.81,14.79,14.8,40800.0
2011-02-15 13:10:00,14.8,14.8,14.78,14.78,34200.0,14.8,14.8,14.78,14.78,34200.0
2011-02-15 13:15:00,14.79,14.81,14.78,14.78,45000.0,14.79,14.81,14.78,14.78,45000.0
2011-02-15 13:20:00,14.78,14.79,14.78,14.78,12600.0,14.78,14.79,14.78,14.78,12600.0
2011-02-15 13:25:00,14.79,14.8,14.79,14.8,60600.0,14.79,14.8,14.79,14.8,60600.0
2011-02-15 13:30:00,14.8,14.8,14.69,14.77,79200.0,14.8,14.8,14.69,14.77,79200.0
2011-02-15 13:35:00,14.78,14.8,14.78,14.8,21600.0,14.78,14.8,14.78,14.8,21600.0
2011-02-15 13:40:00,14.8,14.8,14.8,14.8,18000.0,14.8,14.8,14.8,14.8,18000.0
2011-02-15 13:45:00,14.81,14.81,14.8,14.8,15600.0,14.81,14.81,14.8,14.8,15600.0
2011-02-15 13:50:00,14.8,14.8,14.8,14.8,8400.0,14.8,14.8,14.8,14.8,8400.0
2011-02-15 13:55:00,14.8,14.8,14.8,14.8,3600.0,14.8,14.8,14.8,14.8,3600.0
2011-02-15 14:00:00,14.8,14.8,14.78,14.79,17400.0,14.8,14.8,14.78,14.79,17400.0
2011-02-15 14:05:00,14.79,14.79,14.78,14.78,12600.0,14.79,14.79,14.78,14.78,12600.0
2011-02-15 14:10:00,14.78,14.79,14.77,14.78,14400.0,14.78,14.79,14.77,14.78,14400.0
2011-02-15 14:15:00,14.77,14.79,14.77,14.78,9600.0,14.77,14.79,14.77,14.78,9600.0
2011-02-15 14:20:00,14.79,14.8,14.78,14.79,10800.0,14.79,14.8,14.78,14.79,10800.0
2011-02-15 14:25:00,14.78,14.79,14.78,14.78,12600.0,14.78,14.79,14.78,14.78,12600.0
2011-02-15 14:30:00,14.78,14.78,14.76,14.77,22200.0,14.78,14.78,14.76,14.77,22200.0
2011-02-15 14:35:00,14.77,14.77,14.77,14.77,9000.0,14.77,14.77,14.77,14.77,9000.0
2011-02-15 14:40:00,14.77,14.79,14.77,14.79,12000.0,14.77,14.79,14.77,14.79,12000.0
2011-02-15 14:45:00,14.79,14.79,14.78,14.78,41400.0,14.79,14.79,14.78,14.78,41400.0
2011-02-15 14:50:00,14.78,14.78,14.78,14.78,2400.0,14.78,14.78,14.78,14.78,2400.0
2011-02-15 14:55:00,14.79,14.79,14.79,14.79,7800.0,14.79,14.79,14.79,14.79,7800.0
2011-02-15 15:00:00,14.79,14.81,14.79,14.8,14400.0,14.79,14.81,14.79,14.8,14400.0
2011-02-15 15:05:00,14.81,14.81,14.79,14.8,40800.0,14.81,14.81,14.79,14.8,40800.0
2011-02-15 15:10:00,14.8,14.81,14.79,14.8,21600.0,14.8,14.81,14.79,14.8,21600.0
2011-02-15 15:15:00,14.8,14.8,14.79,14.79,20400.0,14.8,14.8,14.79,14.79,20400.0
2011-02-15 15:20:00,14.79,14.79,14.76,14.76,38400.0,14.79,14.79,14.76,14.76,38400.0
2011-02-15 15:25:00,14.76,14.78,14.76,14.77,18000.0,14.76,14.78,14.76,14.77,18000.0
2011-02-15 15:30:00,14.77,14.79,14.77,14.77,42000.0,14.77,14.79,14.77,14.77,42000.0
2011-02-15 15:35:00,14.77,14.79,14.77,14.79,18600.0,14.77,14.79,14.77,14.79,18600.0
2011-02-15 15:40:00,14.79,14.79,14.76,14.77,40800.0,14.79,14.79,14.76,14.77,40800.0
2011-02-15 15:45:00,14.77,14.77,14.74,14.74,56400.0,14.77,14.77,14.74,14.74,56400.0
2011-02-15 15:50:00,14.74,14.75,14.74,14.74,67800.0,14.74,14.75,14.74,14.74,67800.0
2011-02-15 15:55:00,14.74,14.77,14.74,14.76,107400.0,14.74,14.77,14.74,14.76,107400.0
2011-02-16 09:30:00,14.78,14.83,14.77,14.78,34800.0,14.78,14.83,14.77,14.78,34800.0
2011-02-16 09:35:00,14.8,14.82,14.75,14.75,36600.0,14.8,14.82,14.75,14.75,36600.0
2011-02-16 09:40:00,14.75,14.77,14.75,14.77,21000.0,14.75,14.77,14.75,14.77,21000.0
2011-02-16 09:45:00,14.78,14.8,14.76,14.79,25200.0,14.78,14.8,14.76,14.79,25200.0
2011-02-16 09:50:00,14.78,14.78,14.76,14.77,19800.0,14.78,14.78,14.76,14.77,19800.0
2011-02-16 09:55:00,14.78,14.8,14.77,14.79,47400.0,14.78,14.8,14.77,14.79,47400.0
2011-02-16 10:00:00,14.79,14.8,14.78,14.78,34800.0,14.79,14.8,14.78,14.78,34800.0
2011-02-16 10:05:00,14.79,14.8,14.78,14.8,22800.0,14.79,14.8,14.78,14.8,22800.0
2011-02-16 10:10:00,14.81,14.83,14.81,14.81,28800.0,14.81,14.83,14.81,14.81,28800.0
2011-02-16 10:15:00,14.82,14.83,14.81,14.83,21600.0,14.82,14.83,14.81,14.83,21600.0
2011-02-16 10:20:00,14.83,14.84,14.82,14.82,29400.0,14.83,14.84,14.82,14.82,29400.0
2011-02-16 10:25:00,14.82,14.82,14.81,14.82,22800.0,14.82,14.82,14.81,14.82,22800.0
2011-02-16 10:30:00,14.82,14.83,14.82,14.82,16800.0,14.82,14.83,14.82,14.82,16800.0
2011-02-16 10:35:00,14.83,14.85,14.83,14.84,64800.0,14.83,14.85,14.83,14.84,64800.0
2011-02-16 10:40:00,14.85,14.85,14.82,14.84,32400.0,14.85,14.85,14.82,14.84,32400.0
2011-02-16 10:45:00,14.84,14.84,14.83,14.83,40800.0,14.84,14.84,14.83,14.83,40800.0
2011-02-16 10:50:00,14.83,14.83,14.8,14.81,28800.0,14.83,14.83,14.8,14.81,28800.0
2011-02-16 10:55:00,14.81,14.81,14.8,14.81,18000.0,14.81,14.81,14.8,14.81,18000.0
2011-02-16 11:00:00,14.82,14.83,14.81,14.81,11400.0,14.82,14.83,14.81,14.81,11400.0
2011-02-16 11:05:00,14.81,14.82,14.79,14.79,56400.0,14.81,14.82,14.79,14.79,56400.0
2011-02-16 11:10:00,14.79,14.81,14.79,14.81,7800.0,14.79,14.81,14.79,14.81,7800.0
2011-02-16 11:15:00,14.8,14.83,14.8,14.81,33000.0,14.8,14.83,14.8,14.81,33000.0
2011-02-16 11:20:00,14.81,14.82,14.8,14.82,39000.0,14.81,14.82,14.8,14.82,39000.0
2011-02-16 11:25:00,14.81,14.82,14.8,14.8,8400.0,14.81,14.82,14.8,14.8,8400.0
2011-02-16 11:30:00,14.8,14.81,14.78,14.79,43800.0,14.8,14.81,14.78,14.79,43800.0
2011-02-16 11:35:00,14.79,14.81,14.79,14.79,22200.0,14.79,14.81,14.79,14.79,22200.0
2011-02-16 11:40:00,14.79,14.8,14.78,14.79,40200.0,14.79,14.8,14.78,14.79,40200.0
2011-02-16 11:45:00,14.79,14.81,14.79,14.8,19200.0,14.79,14.81,14.79,14.8,19200.0
2011-02-16 11:50:00,14.8,14.8,14.78,14.78,5400.0,14.8,14.8,14.78,14.78,5400.0
2011-02-16 11:55:00,14.79,14.8,14.79,14.8,24600.0,14.79,14.8,14.79,14.8,24600.0
2011-02-16 12:00:00,14.8,14.8,14.78,14.79,22800.0,14.8,14.8,14.78,14.79,22800.0
2011-02-16 12:05:00,14.78,14.78,14.72,14.72,53400.0,14.78,14.78,14.72,14.72,53400.0
2011-02-16 12:10:00,14.72,14.74,14.72,14.74,19800.0,14.72,14.74,14.72,14.74,19800.0
2011-02-16 12:15:00,14.74,14.74,14.72,14.72,13800.0,14.74,14.74,14.72,14.72,13800.0
2011-02-16 12:20:00,14.73,14.75,14.73,14.74,19800.0,14.73,14.75,14.73,14.74,19800.0
2011-02-16 12:25:00,14.73,14.75,14.73,14.74,3600.0,14.73,14.75,14.73,14.74,3600.0
2011-02-16 12:30:00,14.74,14.75,14.74,14.75,8400.0,14.74,14.75,14.74,14.75,8400.0
2011-02-16 12:35:00,14.76,14.76,14.73,14.73,24000.0,14.76,14.76,14.73,14.73,24000.0
2011-02-16 12:40:00,14.73,14.74,14.72,14.73,11400.0,14.73,14.74,14.72,14.73,11400.0
2011-02-16 12:45:00,14.73,14.74,14.73,14.73,12000.0,14.73,14.74,14.73,14.73,12000.0
2011-02-16 12:50:00,14.74,14.74,14.72,14.73,20400.0,14.74,14.74,14.72,14.73,20400.0
2011-02-16 12:55:00,14.73,14.75,14.73,14.75,5400.0,14.73,14.75,14.73,14.75,5400.0
2011-02-16 13:00:00,14.75,14.75,14.75,14.75,9600.0,14.75,14.75,14.75,14.75,9600.0
2011-02-16 13:05:00,14.76,14.78,14.76,14.78,7200.0,14.76,14.78,14.76,14.78,7200.0
2011-02-16 13:10:00,14.78,14.79,14.76,14.76,33600.0,14.78,14.79,14.76,14.76,33600.0
2011-02-16 13:15:00,14.76,14.76,14.75,14.76,13200.0,14.76,14.76,14.75,14.76,13200.0
2011-02-16 13:20:00,14.76,14.76,14.75,14.75,24000.0,14.76,14.76,14.75,14.75,24000.0
2011-02-16 13:25:00,14.75,14.76,14.73,14.74,19800.0,14.75,14.76,14.73,14.74,19800.0
2011-02-16 13:30:00,14.74,14.75,14.74,14.75,16200.0,14.74,14.75,14.74,14.75,16200.0
2011-02-16 13:35:00,14.75,14.76,14.75,14.76,19200.0,14.75,14.76,14.75,14.76,19200.0
2011-02-16 13:40:00,14.76,14.78,14.76,14.78,17400.0,14.76,14.78,14.76,14.78,17400.0
2011-02-16 13:45:00,14.77,14.78,14.76,14.76,11400.0,14.77,14.78,14.76,14.76,11400.0
2011-02-16 13:50:00,14.76,14.77,14.76,14.77,15000.0,14.76,14.77,14.76,14.77,15000.0
2011-02-16 13:55:00,14.77,14.77,14.76,14.76,16200.0,14.77,14.77,14.76,14.76,16200.0
2011-02-16 14:00:00,14.77,14.77,14.75,14.77,28800.0,14.77,14.77,14.75,14.77,28800.0
2011-02-16 14:05:00,14.77,14.77,14.75,14.75,17400.0,14.77,14.77,14.75,14.75,17400.0
2011-02-16 14:10:00,14.75,14.76,14.74,14.74,21000.0,14.75,14.76,14.74,14.74,21000.0
2011-02-16 14:15:00,14.74,14.75,14.74,14.75,4800.0,14.74,14.75,14.74,14.75,4800.0
2011-02-16 14:20:00,14.74,14.75,14.74,14.74,13200.0,14.74,14.75,14.74,14.74,13200.0
2011-02-16 14:25:00,14.75,14.75,14.74,14.74,8400.0,14.75,14.75,14.74,14.74,8400.0
2011-02-16 14:30:00,14.75,14.78,14.74,14.77,108600.0,14.75,14.78,14.74,14.77,108600.0
2011-02-16 14:35:00,14.78,14.78,14.74,14.75,49200.0,14.78,14.78,14.74,14.75,49200.0
2011-02-16 14:40:00,14.75,14.76,14.74,14.76,13800.0,14.75,14.76,14.74,14.76,13800.0
2011-02-16 14:45:00,14.75,14.76,14.75,14.75,13200.0,14.75,14.76,14.75,14.75,13200.0
2011-02-16 14:50:00,14.76,14.76,14.74,14.75,26400.0,14.76,14.76,14.74,14.75,26400.0
2011-02-16 14:55:00,14.76,14.76,14.74,14.74,17400.0,14.76,14.76,14.74,14.74,17400.0
2011-02-16 15:00:00,14.74,14.76,14.74,14.75,34800.0,14.74,14.76,14.74,14.75,34800.0
2011-02-16 15:05:00,14.75,14.77,14.75,14.76,33600.0,14.75,14.77,14.75,14.76,33600.0
2011-02-16 15:10:00,14.76,14.76,14.75,14.75,26400.0,14.76,14.76,14.75,14.75,26400.0
2011-02-16 15:15:00,14.76,14.76,14.75,14.75,26400.0,14.76,14.76,14.75,14.75,26400.0
2011-02-16 15:20:00,14.75,14.75,14.74,14.75,20400.0,14.75,14.75,14.74,14.75,20400.0
2011-02-16 15:25:00,14.75,14.75,14.74,14.75,39600.0,14.75,14.75,14.74,14.75,39600.0
2011-02-16 15:30:00,14.75,14.76,14.74,14.74,39600.0,14.75,14.76,14.74,14.74,39600.0
2011-02-16 15:35:00,14.74,14.76,14.74,14.74,45000.0,14.74,14.76,14.74,14.74,45000.0
2011-02-16 15:40:00,14.74,14.75,14.74,14.74,24000.0,14.74,14.75,14.74,14.74,24000.0
2011-02-16 15:45:00,14.74,14.74,14.72,14.73,112200.0,14.74,14.74,14.72,14.73,112200.0
2011-02-16 15:50:00,14.73,14.74,14.71,14.72,99000.0,14.73,14.74,14.71,14.72,99000.0
2011-02-16 15:55:00,14.71,14.72,14.71,14.71,279600.0,14.71,14.72,14.71,14.71,279600.0
2011-02-17 09:30:00,14.69,14.75,14.69,14.72,36600.0,14.69,14.75,14.69,14.72,36600.0
2011-02-17 09:35:00,14.72,14.8,14.7,14.8,47400.0,14.72,14.8,14.7,14.8,47400.0
2011-02-17 09:40:00,14.8,14.8,14.72,14.77,39600.0,14.8,14.8,14.72,14.77,39600.0
2011-02-17 09:45:00,14.77,14.79,14.75,14.78,17400.0,14.77,14.79,14.75,14.78,17400.0
2011-02-17 09:50:00,14.78,14.78,14.73,14.73,15600.0,14.78,14.78,14.73,14.73,15600.0
2011-02-17 09:55:00,14.74,14.76,14.72,14.75,136200.0,14.74,14.76,14.72,14.75,136200.0
2011-02-17 10:00:00,14.76,14.78,14.74,14.75,177000.0,14.76,14.78,14.74,14.75,177000.0
2011-02-17 10:05:00,14.74,14.74,14.68,14.68,45000.0,14.74,14.74,14.68,14.68,45000.0
2011-02-17 10:10:00,14.67,14.67,14.65,14.66,37800.0,14.67,14.67,14.65,14.66,37800.0
2011-02-17 10:15:00,14.65,14.65,14.6,14.61,100200.0,14.65,14.65,14.6,14.61,100200.0
2011-02-17 10:20:00,14.61,14.64,14.6,14.63,81000.0,14.61,14.64,14.6,14.63,81000.0
2011-02-17 10:25:00,14.63,14.66,14.63,14.66,16800.0,14.63,14.66,14.63,14.66,16800.0
2011-02-17 10:30:00,14.65,14.67,14.65,14.67,8400.0,14.65,14.67,14.65,14.67,8400.0
2011-02-17 10:35:00,14.67,14.69,14.67,14.68,34800.0,14.67,14.69,14.67,14.68,34800.0
2011-02-17 10:40:00,14.68,14.68,14.66,14.67,37200.0,14.68,14.68,14.66,14.67,37200.0
2011-02-17 10:45:00,14.67,14.67,14.66,14.66,28800.0,14.67,14.67,14.66,14.66,28800.0
2011-02-17 10:50:00,14.66,14.67,14.66,14.67,19200.0,14.66,14.67,14.66,14.67,19200.0
2011-02-17 10:55:00,14.67,14.69,14.66,14.68,21600.0,14.67,14.69,14.66,14.68,21600.0
2011-02-17 11:00:00,14.69,14.7,14.69,14.7,17400.0,14.69,14.7,14.69,14.7,17400.0
2011-02-17 11:05:00,14.7,14.73,14.7,14.72,22800.0,14.7,14.73,14.7,14.72,22800.0
2011-02-17 11:10:00,14.72,14.72,14.7,14.7,45000.0,14.72,14.72,14.7,14.7,45000.0
2011-02-17 11:15:00,14.7,14.72,14.7,14.72,28200.0,14.7,14.72,14.7,14.72,28200.0
2011-02-17 11:20:00,14.73,14.74,14.72,14.74,36600.0,14.73,14.74,14.72,14.74,36600.0
2011-02-17 11:25:00,14.74,14.79,14.74,14.79,79800.0,14.74,14.79,14.74,14.79,79800.0
2011-02-17 11:30:00,14.79,14.79,14.77,14.78,24000.0,14.79,14.79,14.77,14.78,24000.0
2011-02-17 11:35:00,14.79,14.79,14.75,14.75,33000.0,14.79,14.79,14.75,14.75,33000.0
2011-02-17 11:40:00,14.75,14.76,14.74,14.74,19200.0,14.75,14.76,14.74,14.74,19200.0
2011-02-17 11:45:00,14.74,14.74,14.73,14.73,15600.0,14.74,14.74,14.73,14.73,15600.0
2011-02-17 11:50:00,14.74,14.76,14.72,14.75,13800.0,14.74,14.76,14.72,14.75,13800.0
2011-02-17 11:55:00,14.76,14.76,14.71,14.71,39000.0,14.76,14.76,14.71,14.71,39000.0
2011-02-17 12:00:00,14.72,14.75,14.71,14.75,26400.0,14.72,14.75,14.71,14.75,26400.0
2011-02-17 12:05:00,14.75,14.76,14.73,14.74,24600.0,14.75,14.76,14.73,14.74,24600.0
2011-02-17 12:10:00,14.74,14.74,14.72,14.74,15000.0,14.74,14.74,14.72,14.74,15000.0
2011-02-17 12:15:00,14.75,14.75,14.74,14.75,27000.0,14.75,14.75,14.74,14.75,27000.0
2011-02-17 12:20:00,14.75,14.76,14.75,14.76,6000.0,14.75,14.76,14.75,14.76,6000.0
2011-02-17 12:25:00,14.76,14.76,14.74,14.76,17400.0,14.76,14.76,14.74,14.76,17400.0
2011-02-17 12:30:00,14.77,14.78,14.74,14.74,108000.0,14.77,14.78,14.74,14.74,108000.0
2011-02-17 12:35:00,14.74,14.76,14.74,14.75,8400.0,14.74,14.76,14.74,14.75,8400.0
2011-02-17 12:40:00,14.75,14.77,14.75,14.77,8400.0,14.75,14.77,14.75,14.77,8400.0
2011-02-17 12:45:00,14.77,14.77,14.75,14.75,24000.0,14.77,14.77,14.75,14.75,24000.0
2011-02-17 12:50:00,14.75,14.75,14.74,14.74,4200.0,14.75,14.75,14.74,14.74,4200.0
2011-02-17 12:55:00,14.75,14.76,14.75,14.75,28200.0,14.75,14.76,14.75,14.75,28200.0
2011-02-17 13:00:00,14.76,14.77,14.76,14.77,10200.0,14.76,14.77,14.76,14.77,10200.0
2011-02-17 13:05:00,14.77,14.78,14.76,14.77,19800.0,14.77,14.78,14.76,14.77,19800.0
2011-02-17 13:10:00,14.77,14.77,14.76,14.76,28200.0,14.77,14.77,14.76,14.76,28200.0
2011-02-17 13:15:00,14.76,14.77,14.76,14.76,24600.0,14.76,14.77,14.76,14.76,24600.0
2011-02-17 13:20:00,14.77,14.78,14.76,14.78,12600.0,14.77,14.78,14.76,14.78,12600.0
2011-02-17 13:25:00,14.78,14.79,14.77,14.79,14400.0,14.78,14.79,14.77,14.79,14400.0
2011-02-17 13:30:00,14.79,14.79,14.78,14.78,49200.0,14.79,14.79,14.78,14.78,49200.0
2011-02-17 13:35:00,14.78,14.78,14.76,14.77,12000.0,14.78,14.78,14.76,14.77,12000.0
2011-02-17 13:40:00,14.77,14.78,14.77,14.78,17400.0,14.77,14.78,14.77,14.78,17400.0
2011-02-17 13:45:00,14.77,14.78,14.76,14.76,16200.0,14.77,14.78,14.76,14.76,16200.0
2011-02-17 13:50:00,14.77,14.78,14.77,14.77,6000.0,14.77,14.78,14.77,14.77,6000.0
2011-02-17 13:55:00,14.77,14.78,14.77,14.78,11400.0,14.77,14.78,14.77,14.78,11400.0
2011-02-17 14:00:00,14.77,14.79,14.77,14.79,37200.0,14.77,14.79,14.77,14.79,37200.0
2011-02-17 14:05:00,14.79,14.8,14.79,14.8,52200.0,14.79,14.8,14.79,14.8,52200.0
2011-02-17 14:10:00,14.8,14.8,14.79,14.79,43800.0,14.8,14.8,14.79,14.79,43800.0
2011-02-17 14:15:00,14.8,14.81,14.79,14.81,28200.0,14.8,14.81,14.79,14.81,28200.0
2011-02-17 14:20:00,14.81,14.82,14.79,14.79,32400.0,14.81,14.82,14.79,14.79,32400.0
2011-02-17 14:25:00,14.79,14.8,14.78,14.79,25200.0,14.79,14.8,14.78,14.79,25200.0
2011-02-17 14:30:00,14.79,14.81,14.78,14.81,12000.0,14.79,14.81,14.78,14.81,12000.0
2011-02-17 14:35:00,14.81,14.82,14.77,14.8,255000.0,14.81,14.82,14.77,14.8,255000.0
2011-02-17 14:40:00,14.8,14.81,14.79,14.81,215400.0,14.8,14.81,14.79,14.81,215400.0
2011-02-17 14:45:00,14.8,14.81,14.8,14.81,14400.0,14.8,14.81,14.8,14.81,14400.0
2011-02-17 14:50:00,14.81,14.83,14.81,14.81,15000.0,14.81,14.83,14.81,14.81,15000.0
2011-02-17 14:55:00,14.81,14.83,14.81,14.83,9000.0,14.81,14.83,14.81,14.83,9000.0
2011-02-17 15:00:00,14.83,14.85,14.83,14.85,31800.0,14.83,14.85,14.83,14.85,31800.0
2011-02-17 15:05:00,14.85,14.85,14.83,14.84,36600.0,14.85,14.85,14.83,14.84,36600.0
2011-02-17 15:10:00,14.84,14.85,14.83,14.84,24000.0,14.84,14.85,14.83,14.84,24000.0
2011-02-17 15:15:00,14.85,14.87,14.85,14.87,18600.0,14.85,14.87,14.85,14.87,18600.0
2011-02-17 15:20:00,14.86,14.88,14.86,14.87,38400.0,14.86,14.88,14.86,14.87,38400.0
2011-02-17 15:25:00,14.88,14.88,14.86,14.86,24600.0,14.88,14.88,14.86,14.86,24600.0
2011-02-17 15:30:00,14.86,14.87,14.85,14.85,42000.0,14.86,14.87,14.85,14.85,42000.0
2011-02-17 15:35:00,14.85,14.86,14.84,14.85,28800.0,14.85,14.86,14.84,14.85,28800.0
2011-02-17 15:40:00,14.85,14.86,14.85,14.85,28200.0,14.85,14.86,14.85,14.85,28200.0
2011-02-17 15:45:00,14.85,14.87,14.85,14.85,52200.0,14.85,14.87,14.85,14.85,52200.0
2011-02-17 15:50:00,14.85,14.85,14.84,14.84,50400.0,14.85,14.85,14.84,14.84,50400.0
2011-02-17 15:55:00,14.84,14.85,14.84,14.85,94200.0,14.84,14.85,14.84,14.85,94200.0
2011-02-18 09:30:00,14.86,14.88,14.8,14.8,105600.0,14.86,14.88,14.8,14.8,105600.0
2011-02-18 09:35:00,14.82,14.88,14.82,14.88,30000.0,14.82,14.88,14.82,14.88,30000.0
2011-02-18 09:40:00,14.88,14.88,14.86,14.87,29400.0,14.88,14.88,14.86,14.87,29400.0
2011-02-18 09:45:00,14.86,14.87,14.86,14.87,21600.0,14.86,14.87,14.86,14.87,21600.0
2011-02-18 09:50:00,14.87,14.87,14.86,14.86,18600.0,14.87,14.87,14.86,14.86,18600.0
2011-02-18 09:55:00,14.87,14.87,14.86,14.87,27000.0,14.87,14.87,14.86,14.87,27000.0
2011-02-18 10:00:00,14.87,14.88,14.87,14.87,9000.0,14.87,14.88,14.87,14.87,9000.0
2011-02-18 10:05:00,14.88,14.91,14.88,14.91,34200.0,14.88,14.91,14.88,14.91,34200.0
2011-02-18 10:10:00,14.91,14.91,14.88,14.89,32400.0,14.91,14.91,14.88,14.89,32400.0
2011-02-18 10:15:00,14.89,14.9,14.88,14.9,39600.0,14.89,14.9,14.88,14.9,39600.0
2011-02-18 10:20:00,14.9,14.9,14.88,14.88,9600.0,14.9,14.9,14.88,14.88,9600.0
2011-02-18 10:25:00,14.89,14.89,14.88,14.89,25800.0,14.89,14.89,14.88,14.89,25800.0
2011-02-18 10:30:00,14.89,14.9,14.87,14.89,36600.0,14.89,14.9,14.87,14.89,36600.0
2011-02-18 10:35:00,14.88,14.89,14.88,14.88,134400.0,14.88,14.89,14.88,14.88,134400.0
2011-02-18 10:40:00,14.89,14.9,14.88,14.88,28200.0,14.89,14.9,14.88,14.88,28200.0
2011-02-18 10:45:00,14.88,14.9,14.88,14.89,43800.0,14.88,14.9,14.88,14.89,43800.0
2011-02-18 10:50:00,14.9,14.9,14.89,14.89,75000.0,14.9,14.9,14.89,14.89,75000.0
2011-02-18 10:55:00,14.89,14.9,14.88,14.88,109200.0,14.89,14.9,14.88,14.88,109200.0
2011-02-18 11:00:00,14.88,14.89,14.88,14.88,15600.0,14.88,14.89,14.88,14.88,15600.0
2011-02-18 11:05:00,14.88,14.89,14.88,14.88,17400.0,14.88,14.89,14.88,14.88,17400.0
2011-02-18 11:10:00,14.88,14.89,14.88,14.88,12600.0,14.88,14.89,14.88,14.88,12600.0
2011-02-18 11:15:00,14.89,14.89,14.88,14.88,9000.0,14.89,14.89,14.88,14.88,9000.0
2011-02-18 11:20:00,14.89,14.89,14.86,14.87,87000.0,14.89,14.89,14.86,14.87,87000.0
2011-02-18 11:25:00,14.87,14.88,14.87,14.88,9600.0,14.87,14.88,14.87,14.88,9600.0
2011-02-18 11:30:00,14.88,14.89,14.87,14.87,12000.0,14.88,14.89,14.87,14.87,12000.0
2011-02-18 11:35:00,14.86,14.86,14.85,14.85,8400.0,14.86,14.86,14.85,14.85,8400.0
2011-02-18 11:40:00,14.85,14.85,14.83,14.83,10800.0,14.85,14.85,14.83,14.83,10800.0
2011-02-18 11:45:00,14.83,14.83,14.81,14.81,24600.0,14.83,14.83,14.81,14.81,24600.0
2011-02-18 11:50:00,14.8,14.81,14.79,14.79,17400.0,14.8,14.81,14.79,14.79,17400.0
2011-02-18 11:55:00,14.8,14.81,14.8,14.8,3600.0,14.8,14.81,14.8,14.8,3600.0
2011-02-18 12:00:00,14.8,14.83,14.8,14.82,9600.0,14.8,14.83,14.8,14.82,9600.0
2011-02-18 12:05:00,14.84,14.84,14.83,14.83,15000.0,14.84,14.84,14.83,14.83,15000.0
2011-02-18 12:10:00,14.83,14.87,14.83,14.87,18600.0,14.83,14.87,14.83,14.87,18600.0
2011-02-18 12:15:00,14.87,14.87,14.87,14.87,13800.0,14.87,14.87,14.87,14.87,13800.0
2011-02-18 12:20:00,14.88,14.88,14.88,14.88,8400.0,14.88,14.88,14.88,14.88,8400.0
2011-02-18 12:25:00,14.88,14.88,14.86,14.86,27000.0,14.88,14.88,14.86,14.86,27000.0
2011-02-18 12:30:00,14.87,14.88,14.87,14.88,14400.0,14.87,14.88,14.87,14.88,14400.0
2011-02-18 12:35:00,14.88,14.88,14.86,14.88,15000.0,14.88,14.88,14.86,14.88,15000.0
2011-02-18 12:40:00,14.87,14.87,14.86,14.87,13800.0,14.87,14.87,14.86,14.87,13800.0
2011-02-18 12:45:00,14.87,14.88,14.87,14.87,12000.0,14.87,14.88,14.87,14.87,12000.0
2011-02-18 12:50:00,14.87,14.88,14.82,14.87,182400.0,14.87,14.88,14.82,14.87,182400.0
2011-02-18 12:55:00,14.86,14.88,14.85,14.85,69000.0,14.86,14.88,14.85,14.85,69000.0
2011-02-18 13:00:00,14.85,14.88,14.85,14.88,7200.0,14.85,14.88,14.85,14.88,7200.0
2011-02-18 13:05:00,14.89,14.89,14.87,14.87,14400.0,14.89,14.89,14.87,14.87,14400.0
2011-02-18 13:10:00,14.88,14.89,14.87,14.87,13800.0,14.88,14.89,14.87,14.87,13800.0
2011-02-18 13:15:00,14.87,14.88,14.87,14.87,25200.0,14.87,14.88,14.87,14.87,25200.0
2011-02-18 13:20:00,14.87,14.88,14.85,14.87,79800.0,14.87,14.88,14.85,14.87,79800.0
2011-02-18 13:25:00,14.87,14.89,14.86,14.89,22200.0,14.87,14.89,14.86,14.89,22200.0
2011-02-18 13:30:00,14.89,14.9,14.88,14.88,48000.0,14.89,14.9,14.88,14.88,48000.0
2011-02-18 13:35:00,14.88,14.89,14.87,14.88,60000.0,14.88,14.89,14.87,14.88,60000.0
2011-02-18 13:40:00,14.87,14.89,14.87,14.89,45000.0,14.87,14.89,14.87,14.89,45000.0
2011-02-18 13:45:00,14.89,14.89,14.87,14.87,7200.0,14.89,14.89,14.87,14.87,7200.0
2011-02-18 13:50:00,14.88,14.9,14.88,14.9,9600.0,14.88,14.9,14.88,14.9,9600.0
2011-02-18 13:55:00,14.9,14.9,14.88,14.89,8400.0,14.9,14.9,14.88,14.89,8400.0
2011-02-18 14:00:00,14.9,14.91,14.89,14.89,27000.0,14.9,14.91,14.89,14.89,27000.0
2011-02-18 14:05:00,14.9,14.9,14.9,14.9,1200.0,14.9,14.9,14.9,14.9,1200.0
2011-02-18 14:10:00,14.9,14.9,14.87,14.87,39600.0,14.9,14.9,14.87,14.87,39600.0
2011-02-18 14:15:00,14.88,14.88,14.87,14.88,42600.0,14.88,14.88,14.87,14.88,42600.0
2011-02-18 14:20:00,14.88,14.88,14.87,14.87,69000.0,14.88,14.88,14.87,14.87,69000.0
2011-02-18 14:25:00,14.86,14.87,14.85,14.85,75000.0,14.86,14.87,14.85,14.85,75000.0
2011-02-18 14:30:00,14.85,14.86,14.84,14.86,69600.0,14.85,14.86,14.84,14.86,69600.0
2011-02-18 14:35:00,14.86,14.87,14.85,14.85,89400.0,14.86,14.87,14.85,14.85,89400.0
2011-02-18 14:40:00,14.85,14.86,14.84,14.85,75600.0,14.85,14.86,14.84,14.85,75600.0
2011-02-18 14:45:00,14.86,14.87,14.84,14.86,51000.0,14.86,14.87,14.84,14.86,51000.0
2011-02-18 14:50:00,14.86,14.87,14.85,14.86,58200.0,14.86,14.87,14.85,14.86,58200.0
2011-02-18 14:55:00,14.86,14.88,14.86,14.88,55800.0,14.86,14.88,14.86,14.88,55800.0
2011-02-18 15:00:00,14.88,14.89,14.86,14.87,70800.0,14.88,14.89,14.86,14.87,70800.0
2011-02-18 15:05:00,14.86,14.88,14.86,14.87,31800.0,14.86,14.88,14.86,14.87,31800.0
2011-02-18 15:10:00,14.87,14.87,14.85,14.87,48000.0,14.87,14.87,14.85,14.87,48000.0
2011-02-18 15:15:00,14.87,14.88,14.87,14.88,40800.0,14.87,14.88,14.87,14.88,40800.0
2011-02-18 15:20:00,14.87,14.88,14.86,14.87,48600.0,14.87,14.88,14.86,14.87,48600.0
2011-02-18 15:25:00,14.87,14.87,14.86,14.87,29400.0,14.87,14.87,14.86,14.87,29400.0
2011-02-18 15:30:00,14.87,14.88,14.87,14.88,38400.0,14.87,14.88,14.87,14.88,38400.0
2011-02-18 15:35:00,14.88,14.89,14.88,14.88,39000.0,14.88,14.89,14.88,14.88,39000.0
2011-02-18 15:40:00,14.88,14.89,14.88,14.88,61800.0,14.88,14.89,14.88,14.88,61800.0
2011-02-18 15:45:00,14.89,14.89,14.88,14.88,55200.0,14.89,14.89,14.88,14.88,55200.0
2011-02-18 15:50:00,14.89,14.9,14.88,14.89,66600.0,14.89,14.9,14.88,14.89,66600.0
2011-02-18 15:55:00,14.89,14.91,14.85,14.91,186600.0,14.89,14.91,14.85,14.91,186600.0
2011-02-22 09:30:00,14.82,14.89,14.69,14.71,125400.0,14.82,14.89,14.69,14.71,125400.0
2011-02-22 09:35:00,14.69,14.7,14.63,14.64,49200.0,14.69,14.7,14.63,14.64,49200.0
2011-02-22 09:40:00,14.64,14.65,14.6,14.6,44400.0,14.64,14.65,14.6,14.6,44400.0
2011-02-22 09:45:00,14.61,14.64,14.6,14.63,32400.0,14.61,14.64,14.6,14.63,32400.0
2011-02-22 09:50:00,14.63,14.68,14.63,14.67,46800.0,14.63,14.68,14.63,14.67,46800.0
2011-02-22 09:55:00,14.66,14.7,14.63,14.7,50400.0,14.66,14.7,14.63,14.7,50400.0
2011-02-22 10:00:00,14.7,14.71,14.68,14.68,20400.0,14.7,14.71,14.68,14.68,20400.0
2011-02-22 10:05:00,14.68,14.71,14.66,14.71,19800.0,14.68,14.71,14.66,14.71,19800.0
2011-02-22 10:10:00,14.72,14.74,14.71,14.74,29400.0,14.72,14.74,14.71,14.74,29400.0
2011-02-22 10:15:00,14.75,14.77,14.74,14.77,14400.0,14.75,14.77,14.74,14.77,14400.0
2011-02-22 10:20:00,14.76,14.78,14.74,14.76,28200.0,14.76,14.78,14.74,14.76,28200.0
2011-02-22 10:25:00,14.75,14.75,14.73,14.74,28800.0,14.75,14.75,14.73,14.74,28800.0
2011-02-22 10:30:00,14.74,14.74,14.72,14.73,15600.0,14.74,14.74,14.72,14.73,15600.0
2011-02-22 10:35:00,14.72,14.75,14.72,14.74,17400.0,14.72,14.75,14.72,14.74,17400.0
2011-02-22 10:40:00,14.74,14.75,14.73,14.74,10800.0,14.74,14.75,14.73,14.74,10800.0
2011-02-22 10:45:00,14.74,14.78,14.74,14.76,16200.0,14.74,14.78,14.74,14.76,16200.0
2011-02-22 10:50:00,14.76,14.79,14.76,14.78,10800.0,14.76,14.79,14.76,14.78,10800.0
2011-02-22 10:55:00,14.79,14.79,14.76,14.76,10800.0,14.79,14.79,14.76,14.76,10800.0
2011-02-22 11:00:00,14.76,14.76,14.73,14.75,21000.0,14.76,14.76,14.73,14.75,21000.0
2011-02-22 11:05:00,14.75,14.76,14.74,14.74,10800.0,14.75,14.76,14.74,14.74,10800.0
2011-02-22 11:10:00,14.75,14.76,14.75,14.75,22200.0,14.75,14.76,14.75,14.75,22200.0
2011-02-22 11:15:00,14.75,14.75,14.71,14.71,16200.0,14.75,14.75,14.71,14.71,16200.0
2011-02-22 11:20:00,14.71,14.72,14.69,14.69,16200.0,14.71,14.72,14.69,14.69,16200.0
2011-02-22 11:25:00,14.7,14.71,14.69,14.7,22200.0,14.7,14.71,14.69,14.7,22200.0
2011-02-22 11:30:00,14.7,14.7,14.67,14.67,44400.0,14.7,14.7,14.67,14.67,44400.0
2011-02-22 11:35:00,14.67,14.69,14.65,14.65,44400.0,14.67,14.69,14.65,14.65,44400.0
2011-02-22 11:40:00,14.65,14.68,14.64,14.68,22200.0,14.65,14.68,14.64,14.68,22200.0
2011-02-22 11:45:00,14.68,14.69,14.66,14.68,12600.0,14.68,14.69,14.66,14.68,12600.0
2011-02-22 11:50:00,14.67,14.67,14.65,14.66,78600.0,14.67,14.67,14.65,14.66,78600.0
2011-02-22 11:55:00,14.65,14.68,14.65,14.67,23400.0,14.65,14.68,14.65,14.67,23400.0
2011-02-22 12:00:00,14.67,14.67,14.66,14.67,20400.0,14.67,14.67,14.66,14.67,20400.0
2011-02-22 12:05:00,14.67,14.68,14.67,14.67,25800.0,14.67,14.68,14.67,14.67,25800.0
2011-02-22 12:10:00,14.67,14.68,14.66,14.67,34200.0,14.67,14.68,14.66,14.67,34200.0
2011-02-22 12:15:00,14.67,14.67,14.66,14.67,12000.0,14.67,14.67,14.66,14.67,12000.0
2011-02-22 12:20:00,14.67,14.68,14.67,14.67,11400.0,14.67,14.68,14.67,14.67,11400.0
2011-02-22 12:25:00,14.67,14.67,14.66,14.66,21000.0,14.67,14.67,14.66,14.66,21000.0
2011-02-22 12:30:00,14.67,14.67,14.65,14.66,26400.0,14.67,14.67,14.65,14.66,26400.0
2011-02-22 12:35:00,14.66,14.66,14.64,14.64,16800.0,14.66,14.66,14.64,14.64,16800.0
2011-02-22 12:40:00,14.64,14.64,14.62,14.62,37800.0,14.64,14.64,14.62,14.62,37800.0
2011-02-22 12:45:00,14.62,14.62,14.57,14.59,73800.0,14.62,14.62,14.57,14.59,73800.0
2011-02-22 12:50:00,14.58,14.59,14.58,14.58,12600.0,14.58,14.59,14.58,14.58,12600.0
2011-02-22 12:55:00,14.58,14.58,14.54,14.55,61800.0,14.58,14.58,14.54,14.55,61800.0
2011-02-22 13:00:00,14.55,14.58,14.55,14.58,38400.0,14.55,14.58,14.55,14.58,38400.0
2011-02-22 13:05:00,14.58,14.6,14.58,14.6,78600.0,14.58,14.6,14.58,14.6,78600.0
2011-02-22 13:10:00,14.6,14.6,14.58,14.6,30000.0,14.6,14.6,14.58,14.6,30000.0
2011-02-22 13:15:00,14.6,14.6,14.58,14.58,15000.0,14.6,14.6,14.58,14.58,15000.0
2011-02-22 13:20:00,14.58,14.58,14.55,14.56,18000.0,14.58,14.58,14.55,14.56,18000.0
2011-02-22 13:25:00,14.56,14.56,14.52,14.53,45000.0,14.56,14.56,14.52,14.53,45000.0
2011-02-22 13:30:00,14.53,14.53,14.52,14.52,46800.0,14.53,14.53,14.52,14.52,46800.0
2011-02-22 13:35:00,14.52,14.54,14.52,14.54,41400.0,14.52,14.54,14.52,14.54,41400.0
2011-02-22 13:40:00,14.54,14.55,14.52,14.54,67800.0,14.54,14.55,14.52,14.54,67800.0
2011-02-22 13:45:00,14.54,14.54,14.53,14.54,34200.0,14.54,14.54,14.53,14.54,34200.0
2011-02-22 13:50:00,14.54,14.59,14.54,14.59,23400.0,14.54,14.59,14.54,14.59,23400.0
2011-02-22 13:55:00,14.58,14.59,14.56,14.58,33000.0,14.58,14.59,14.56,14.58,33000.0
2011-02-22 14:00:00,14.57,14.58,14.57,14.58,24000.0,14.57,14.58,14.57,14.58,24000.0
2011-02-22 14:05:00,14.58,14.58,14.57,14.58,20400.0,14.58,14.58,14.57,14.58,20400.0
2011-02-22 14:10:00,14.58,14.58,14.58,14.58,11400.0,14.58,14.58,14.58,14.58,11400.0
2011-02-22 14:15:00,14.58,14.58,14.57,14.57,13200.0,14.58,14.58,14.57,14.57,13200.0
2011-02-22 14:20:00,14.57,14.57,14.54,14.56,19200.0,14.57,14.57,14.54,14.56,19200.0
2011-02-22 14:25:00,14.56,14.58,14.56,14.58,15000.0,14.56,14.58,14.56,14.58,15000.0
2011-02-22 14:30:00,14.58,14.6,14.57,14.6,26400.0,14.58,14.6,14.57,14.6,26400.0
2011-02-22 14:35:00,14.59,14.6,14.56,14.56,25200.0,14.59,14.6,14.56,14.56,25200.0
2011-02-22 14:40:00,14.56,14.56,14.55,14.55,23400.0,14.56,14.56,14.55,14.55,23400.0
2011-02-22 14:45:00,14.55,14.59,14.55,14.59,35400.0,14.55,14.59,14.55,14.59,35400.0
2011-02-22 14:50:00,14.58,14.58,14.57,14.57,40800.0,14.58,14.58,14.57,14.57,40800.0
2011-02-22 14:55:00,14.57,14.57,14.55,14.55,31800.0,14.57,14.57,14.55,14.55,31800.0
2011-02-22 15:00:00,14.55,14.57,14.55,14.56,33600.0,14.55,14.57,14.55,14.56,33600.0
2011-02-22 15:05:00,14.56,14.57,14.55,14.57,45600.0,14.56,14.57,14.55,14.57,45600.0
2011-02-22 15:10:00,14.57,14.58,14.56,14.57,28800.0,14.57,14.58,14.56,14.57,28800.0
2011-02-22 15:15:00,14.58,14.58,14.55,14.55,52200.0,14.58,14.58,14.55,14.55,52200.0
2011-02-22 15:20:00,14.55,14.56,14.55,14.56,33000.0,14.55,14.56,14.55,14.56,33000.0
2011-02-22 15:25:00,14.55,14.56,14.54,14.55,23400.0,14.55,14.56,14.54,14.55,23400.0
2011-02-22 15:30:00,14.55,14.56,14.55,14.56,41400.0,14.55,14.56,14.55,14.56,41400.0
2011-02-22 15:35:00,14.55,14.56,14.54,14.54,58200.0,14.55,14.56,14.54,14.54,58200.0
2011-02-22 15:40:00,14.55,14.56,14.54,14.55,39000.0,14.55,14.56,14.54,14.55,39000.0
2011-02-22 15:45:00,14.54,14.54,14.52,14.52,57600.0,14.54,14.54,14.52,14.52,57600.0
2011-02-22 15:50:00,14.52,14.55,14.52,14.53,61200.0,14.52,14.55,14.52,14.53,61200.0
2011-02-22 15:55:00,14.53,14.55,14.53,14.53,123000.0,14.53,14.55,14.53,14.53,123000.0
2011-02-23 09:30:00,14.52,14.57,14.47,14.49,78600.0,14.52,14.57,14.47,14.49,78600.0
2011-02-23 09:35:00,14.48,14.48,14.4,14.42,56400.0,14.48,14.48,14.4,14.42,56400.0
2011-02-23 09:40:00,14.42,14.42,14.38,14.38,44400.0,14.42,14.42,14.38,14.38,44400.0
2011-02-23 09:45:00,14.38,14.39,14.34,14.35,106800.0,14.38,14.39,14.34,14.35,106800.0
2011-02-23 09:50:00,14.34,14.35,14.26,14.26,117600.0,14.34,14.35,14.26,14.26,117600.0
2011-02-23 09:55:00,14.26,14.29,14.26,14.28,72000.0,14.26,14.29,14.26,14.28,72000.0
2011-02-23 10:00:00,14.28,14.29,14.27,14.27,100200.0,14.28,14.29,14.27,14.27,100200.0
2011-02-23 10:05:00,14.27,14.28,14.26,14.26,79200.0,14.27,14.28,14.26,14.26,79200.0
2011-02-23 10:10:00,14.26,14.27,14.23,14.26,87000.0,14.26,14.27,14.23,14.26,87000.0
2011-02-23 10:15:00,14.26,14.26,14.23,14.24,54000.0,14.26,14.26,14.23,14.24,54000.0
2011-02-23 10:20:00,14.24,14.27,14.23,14.25,54000.0,14.24,14.27,14.23,14.25,54000.0
2011-02-23 10:25:00,14.25,14.25,14.22,14.23,53400.0,14.25,14.25,14.22,14.23,53400.0
2011-02-23 10:30:00,14.22,14.24,14.21,14.24,75000.0,14.22,14.24,14.21,14.24,75000.0
2011-02-23 10:35:00,14.24,14.24,14.22,14.23,24000.0,14.24,14.24,14.22,14.23,24000.0
2011-02-23 10:40:00,14.22,14.24,14.22,14.23,35400.0,14.22,14.24,14.22,14.23,35400.0
2011-02-23 10:45:00,14.23,14.24,14.22,14.23,24600.0,14.23,14.24,14.22,14.23,24600.0
2011-02-23 10:50:00,14.24,14.24,14.23,14.24,26400.0,14.24,14.24,14.23,14.24,26400.0
2011-02-23 10:55:00,14.24,14.24,14.23,14.23,21000.0,14.24,14.24,14.23,14.23,21000.0
2011-02-23 11:00:00,14.22,14.23,14.22,14.23,15600.0,14.22,14.23,14.22,14.23,15600.0
2011-02-23 11:05:00,14.24,14.24,14.22,14.23,34200.0,14.24,14.24,14.22,14.23,34200.0
2011-02-23 11:10:00,14.23,14.23,14.21,14.21,26400.0,14.23,14.23,14.21,14.21,26400.0
2011-02-23 11:15:00,14.21,14.22,14.2,14.21,45000.0,14.21,14.22,14.2,14.21,45000.0
2011-02-23 11:20:00,14.21,14.22,14.21,14.22,34800.0,14.21,14.22,14.21,14.22,34800.0
2011-02-23 11:25:00,14.22,14.22,14.19,14.19,16200.0,14.22,14.22,14.19,14.19,16200.0
2011-02-23 11:30:00,14.19,14.2,14.17,14.18,49200.0,14.19,14.2,14.17,14.18,49200.0
2011-02-23 11:35:00,14.19,14.19,14.17,14.19,69000.0,14.19,14.19,14.17,14.19,69000.0
2011-02-23 11:40:00,14.18,14.18,14.17,14.18,30000.0,14.18,14.18,14.17,14.18,30000.0
2011-02-23 11:45:00,14.18,14.18,14.15,14.15,52800.0,14.18,14.18,14.15,14.15,52800.0
2011-02-23 11:50:00,14.15,14.16,14.14,14.16,41400.0,14.15,14.16,14.14,14.16,41400.0
2011-02-23 11:55:00,14.16,14.16,14.13,14.13,27600.0,14.16,14.16,14.13,14.13,27600.0
2011-02-23 12:00:00,14.13,14.14,14.13,14.13,25800.0,14.13,14.14,14.13,14.13,25800.0
2011-02-23 12:05:00,14.13,14.13,14.1,14.11,30600.0,14.13,14.13,14.1,14.11,30600.0
2011-02-23 12:10:00,14.11,14.11,14.09,14.1,39000.0,14.11,14.11,14.09,14.1,39000.0
2011-02-23 12:15:00,14.1,14.11,14.08,14.09,49200.0,14.1,14.11,14.08,14.09,49200.0
2011-02-23 12:20:00,14.09,14.1,14.08,14.09,31800.0,14.09,14.1,14.08,14.09,31800.0
2011-02-23 12:25:00,14.09,14.09,14.08,14.09,46800.0,14.09,14.09,14.08,14.09,46800.0
2011-02-23 12:30:00,14.09,14.09,14.07,14.08,70200.0,14.09,14.09,14.07,14.08,70200.0
2011-02-23 12:35:00,14.07,14.07,14.06,14.07,67800.0,14.07,14.07,14.06,14.07,67800.0
2011-02-23 12:40:00,14.08,14.09,14.07,14.09,35400.0,14.08,14.09,14.07,14.09,35400.0
2011-02-23 12:45:00,14.08,14.08,14.06,14.07,27000.0,14.08,14.08,14.06,14.07,27000.0
2011-02-23 12:50:00,14.06,14.07,14.06,14.06,53400.0,14.06,14.07,14.06,14.06,53400.0
2011-02-23 12:55:00,14.06,14.09,14.06,14.08,18600.0,14.06,14.09,14.06,14.08,18600.0
2011-02-23 13:00:00,14.08,14.09,14.08,14.08,30000.0,14.08,14.09,14.08,14.08,30000.0
2011-02-23 13:05:00,14.07,14.08,14.06,14.07,33000.0,14.07,14.08,14.06,14.07,33000.0
2011-02-23 13:10:00,14.07,14.07,14.06,14.06,24600.0,14.07,14.07,14.06,14.06,24600.0
2011-02-23 13:15:00,14.06,14.06,14.03,14.03,41400.0,14.06,14.06,14.03,14.03,41400.0
2011-02-23 13:20:00,14.03,14.06,14.03,14.06,33000.0,14.03,14.06,14.03,14.06,33000.0
2011-02-23 13:25:00,14.05,14.06,14.05,14.06,24000.0,14.05,14.06,14.05,14.06,24000.0
2011-02-23 13:30:00,14.05,14.06,14.05,14.06,16200.0,14.05,14.06,14.05,14.06,16200.0
2011-02-23 13:35:00,14.06,14.09,14.06,14.09,18000.0,14.06,14.09,14.06,14.09,18000.0
2011-02-23 13:40:00,14.1,14.1,14.07,14.08,28800.0,14.1,14.1,14.07,14.08,28800.0
2011-02-23 13:45:00,14.09,14.11,14.09,14.1,83400.0,14.09,14.11,14.09,14.1,83400.0
2011-02-23 13:50:00,14.1,14.11,14.1,14.11,12600.0,14.1,14.11,14.1,14.11,12600.0
2011-02-23 13:55:00,14.12,14.14,14.12,14.14,78600.0,14.12,14.14,14.12,14.14,78600.0
2011-02-23 14:00:00,14.14,14.17,14.13,14.17,28200.0,14.14,14.17,14.13,14.17,28200.0
2011-02-23 14:05:00,14.19,14.19,14.18,14.18,27000.0,14.19,14.19,14.18,14.18,27000.0
2011-02-23 14:10:00,14.19,14.2,14.18,14.18,29400.0,14.19,14.2,14.18,14.18,29400.0
2011-02-23 14:15:00,14.18,14.19,14.18,14.19,25200.0,14.18,14.19,14.18,14.19,25200.0
2011-02-23 14:20:00,14.19,14.2,14.19,14.2,27000.0,14.19,14.2,14.19,14.2,27000.0
2011-02-23 14:25:00,14.19,14.2,14.19,14.2,16800.0,14.19,14.2,14.19,14.2,16800.0
2011-02-23 14:30:00,14.2,14.25,14.2,14.24,86400.0,14.2,14.25,14.2,14.24,86400.0
2011-02-23 14:35:00,14.24,14.25,14.22,14.22,54000.0,14.24,14.25,14.22,14.22,54000.0
2011-02-23 14:40:00,14.22,14.23,14.22,14.22,67200.0,14.22,14.23,14.22,14.22,67200.0
2011-02-23 14:45:00,14.23,14.23,14.22,14.22,40800.0,14.23,14.23,14.22,14.22,40800.0
2011-02-23 14:50:00,14.22,14.22,14.22,14.22,24000.0,14.22,14.22,14.22,14.22,24000.0
2011-02-23 14:55:00,14.22,14.23,14.22,14.23,60000.0,14.22,14.23,14.22,14.23,60000.0
2011-02-23 15:00:00,14.23,14.26,14.23,14.26,37200.0,14.23,14.26,14.23,14.26,37200.0
2011-02-23 15:05:00,14.26,14.26,14.22,14.22,46200.0,14.26,14.26,14.22,14.22,46200.0
2011-02-23 15:10:00,14.22,14.22,14.22,14.22,28800.0,14.22,14.22,14.22,14.22,28800.0
2011-02-23 15:15:00,14.22,14.23,14.22,14.23,67200.0,14.22,14.23,14.22,14.23,67200.0
2011-02-23 15:20:00,14.24,14.26,14.24,14.24,52800.0,14.24,14.26,14.24,14.24,52800.0
2011-02-23 15:25:00,14.23,14.26,14.22,14.23,43800.0,14.23,14.26,14.22,14.23,43800.0
2011-02-23 15:30:00,14.23,14.23,14.22,14.22,59400.0,14.23,14.23,14.22,14.22,59400.0
2011-02-23 15:35:00,14.23,14.23,14.22,14.22,43800.0,14.23,14.23,14.22,14.22,43800.0
2011-02-23 15:40:00,14.23,14.24,14.22,14.22,61800.0,14.23,14.24,14.22,14.22,61800.0
2011-02-23 15:45:00,14.22,14.22,14.19,14.2,84600.0,14.22,14.22,14.19,14.2,84600.0
2011-02-23 15:50:00,14.2,14.21,14.18,14.18,155400.0,14.2,14.21,14.18,14.18,155400.0
2011-02-23 15:55:00,14.18,14.19,14.17,14.18,124200.0,14.18,14.19,14.17,14.18,124200.0
2011-02-24 09:30:00,14.19,14.27,14.08,14.09,75000.0,14.19,14.27,14.08,14.09,75000.0
2011-02-24 09:35:00,14.09,14.16,14.06,14.13,51600.0,14.09,14.16,14.06,14.13,51600.0
2011-02-24 09:40:00,14.13,14.21,14.09,14.18,43200.0,14.13,14.21,14.09,14.18,43200.0
2011-02-24 09:45:00,14.21,14.23,14.16,14.2,45000.0,14.21,14.23,14.16,14.2,45000.0
2011-02-24 09:50:00,14.2,14.2,14.13,14.16,52200.0,14.2,14.2,14.13,14.16,52200.0
2011-02-24 09:55:00,14.16,14.2,14.16,14.2,28200.0,14.16,14.2,14.16,14.2,28200.0
2011-02-24 10:00:00,14.19,14.19,14.15,14.16,24000.0,14.19,14.19,14.15,14.16,24000.0
2011-02-24 10:05:00,14.16,14.22,14.16,14.21,57000.0,14.16,14.22,14.16,14.21,57000.0
2011-02-24 10:10:00,14.23,14.23,14.2,14.21,20400.0,14.23,14.23,14.2,14.21,20400.0
2011-02-24 10:15:00,14.22,14.23,14.17,14.23,32400.0,14.22,14.23,14.17,14.23,32400.0
2011-02-24 10:20:00,14.24,14.26,14.23,14.26,34800.0,14.24,14.26,14.23,14.26,34800.0
2011-02-24 10:25:00,14.25,14.26,14.23,14.24,32400.0,14.25,14.26,14.23,14.24,32400.0
2011-02-24 10:30:00,14.24,14.24,14.2,14.23,28800.0,14.24,14.24,14.2,14.23,28800.0
2011-02-24 10:35:00,14.22,14.23,14.13,14.14,66600.0,14.22,14.23,14.13,14.14,66600.0
2011-02-24 10:40:00,14.15,14.17,14.13,14.13,35400.0,14.15,14.17,14.13,14.13,35400.0
2011-02-24 10:45:00,14.13,14.19,14.13,14.19,19800.0,14.13,14.19,14.13,14.19,19800.0
2011-02-24 10:50:00,14.17,14.2,14.17,14.17,18600.0,14.17,14.2,14.17,14.17,18600.0
2011-02-24 10:55:00,14.17,14.19,14.13,14.13,25200.0,14.17,14.19,14.13,14.13,25200.0
2011-02-24 11:00:00,14.13,14.15,14.12,14.12,70800.0,14.13,14.15,14.12,14.12,70800.0
2011-02-24 11:05:00,14.13,14.2,14.13,14.2,30000.0,14.13,14.2,14.13,14.2,30000.0
2011-02-24 11:10:00,14.2,14.2,14.13,14.14,28800.0,14.2,14.2,14.13,14.14,28800.0
2011-02-24 11:15:00,14.15,14.19,14.14,14.18,31800.0,14.15,14.19,14.14,14.18,31800.0
2011-02-24 11:20:00,14.17,14.17,14.15,14.16,27600.0,14.17,14.17,14.15,14.16,27600.0
2011-02-24 11:25:00,14.17,14.17,14.15,14.15,47400.0,14.17,14.17,14.15,14.15,47400.0
2011-02-24 11:30:00,14.13,14.17,14.13,14.15,25200.0,14.13,14.17,14.13,14.15,25200.0
2011-02-24 11:35:00,14.15,14.16,14.14,14.14,17400.0,14.15,14.16,14.14,14.14,17400.0
2011-02-24 11:40:00,14.15,14.16,14.13,14.14,21000.0,14.15,14.16,14.13,14.14,21000.0
2011-02-24 11:45:00,14.14,14.14,14.1,14.12,53400.0,14.14,14.14,14.1,14.12,53400.0
2011-02-24 11:50:00,14.12,14.14,14.11,14.14,31200.0,14.12,14.14,14.11,14.14,31200.0
2011-02-24 11:55:00,14.14,14.16,14.14,14.14,16200.0,14.14,14.16,14.14,14.14,16200.0
2011-02-24 12:00:00,14.15,14.17,14.12,14.13,83400.0,14.15,14.17,14.12,14.13,83400.0
2011-02-24 12:05:00,14.13,14.13,14.11,14.11,25800.0,14.13,14.13,14.11,14.11,25800.0
2011-02-24 12:10:00,14.11,14.14,14.1,14.13,36600.0,14.11,14.14,14.1,14.13,36600.0
2011-02-24 12:15:00,14.13,14.15,14.11,14.15,31200.0,14.13,14.15,14.11,14.15,31200.0
2011-02-24 12:20:00,14.15,14.17,14.1,14.14,252000.0,14.15,14.17,14.1,14.14,252000.0
2011-02-24 12:25:00,14.14,14.14,14.11,14.11,77400.0,14.14,14.14,14.11,14.11,77400.0
2011-02-24 12:30:00,14.11,14.12,14.1,14.11,40800.0,14.11,14.12,14.1,14.11,40800.0
2011-02-24 12:35:00,14.11,14.12,14.1,14.11,49200.0,14.11,14.12,14.1,14.11,49200.0
2011-02-24 12:40:00,14.11,14.12,14.1,14.1,36000.0,14.11,14.12,14.1,14.1,36000.0
2011-02-24 12:45:00,14.1,14.11,14.1,14.1,62400.0,14.1,14.11,14.1,14.1,62400.0
2011-02-24 12:50:00,14.1,14.11,14.07,14.09,45600.0,14.1,14.11,14.07,14.09,45600.0
2011-02-24 12:55:00,14.09,14.1,14.06,14.08,52800.0,14.09,14.1,14.06,14.08,52800.0
2011-02-24 13:00:00,14.08,14.1,14.06,14.1,54000.0,14.08,14.1,14.06,14.1,54000.0
2011-02-24 13:05:00,14.1,14.1,14.07,14.08,33000.0,14.1,14.1,14.07,14.08,33000.0
2011-02-24 13:10:00,14.08,14.09,14.07,14.08,35400.0,14.08,14.09,14.07,14.08,35400.0
2011-02-24 13:15:00,14.07,14.1,14.07,14.08,33600.0,14.07,14.1,14.07,14.08,33600.0
2011-02-24 13:20:00,14.08,14.09,14.06,14.07,28200.0,14.08,14.09,14.06,14.07,28200.0
2011-02-24 13:25:00,14.07,14.07,14.05,14.06,29400.0,14.07,14.07,14.05,14.06,29400.0
2011-02-24 13:30:00,14.06,14.08,14.06,14.06,35400.0,14.06,14.08,14.06,14.06,35400.0
2011-02-24 13:35:00,14.06,14.07,14.04,14.05,31800.0,14.06,14.07,14.04,14.05,31800.0
2011-02-24 13:40:00,14.06,14.06,14.04,14.05,42000.0,14.06,14.06,14.04,14.05,42000.0
2011-02-24 13:45:00,14.04,14.04,14.02,14.02,51000.0,14.04,14.04,14.02,14.02,51000.0
2011-02-24 13:50:00,14.03,14.04,13.98,13.98,96600.0,14.03,14.04,13.98,13.98,96600.0
2011-02-24 13:55:00,13.98,14.01,13.97,13.99,48000.0,13.98,14.01,13.97,13.99,48000.0
2011-02-24 14:00:00,13.99,14.03,13.99,14.03,55200.0,13.99,14.03,13.99,14.03,55200.0
2011-02-24 14:05:00,14.03,14.05,14.02,14.04,46200.0,14.03,14.05,14.02,14.04,46200.0
2011-02-24 14:10:00,14.05,14.07,14.04,14.07,36000.0,14.05,14.07,14.04,14.07,36000.0
2011-02-24 14:15:00,14.07,14.07,14.05,14.07,55200.0,14.07,14.07,14.05,14.07,55200.0
2011-02-24 14:20:00,14.07,14.08,14.05,14.07,27000.0,14.07,14.08,14.05,14.07,27000.0
2011-02-24 14:25:00,14.07,14.09,14.06,14.06,34800.0,14.07,14.09,14.06,14.06,34800.0
2011-02-24 14:30:00,14.06,14.09,14.06,14.08,67200.0,14.06,14.09,14.06,14.08,67200.0
2011-02-24 14:35:00,14.08,14.09,14.06,14.07,56400.0,14.08,14.09,14.06,14.07,56400.0
2011-02-24 14:40:00,14.07,14.08,14.06,14.07,45600.0,14.07,14.08,14.06,14.07,45600.0
2011-02-24 14:45:00,14.07,14.09,14.06,14.09,51000.0,14.07,14.09,14.06,14.09,51000.0
2011-02-24 14:50:00,14.08,14.09,14.07,14.07,40200.0,14.08,14.09,14.07,14.07,40200.0
2011-02-24 14:55:00,14.07,14.08,14.07,14.08,48000.0,14.07,14.08,14.07,14.08,48000.0
2011-02-24 15:00:00,14.08,14.11,14.08,14.1,75600.0,14.08,14.11,14.08,14.1,75600.0
2011-02-24 15:05:00,14.1,14.12,14.09,14.11,81600.0,14.1,14.12,14.09,14.11,81600.0
2011-02-24 15:10:00,14.1,14.12,14.08,14.12,67200.0,14.1,14.12,14.08,14.12,67200.0
2011-02-24 15:15:00,14.12,14.13,14.11,14.12,45600.0,14.12,14.13,14.11,14.12,45600.0
2011-02-24 15:20:00,14.12,14.13,14.12,14.12,60000.0,14.12,14.13,14.12,14.12,60000.0
2011-02-24 15:25:00,14.13,14.13,14.1,14.11,65400.0,14.13,14.13,14.1,14.11,65400.0
2011-02-24 15:30:00,14.11,14.14,14.1,14.14,55800.0,14.11,14.14,14.1,14.14,55800.0
2011-02-24 15:35:00,14.14,14.16,14.12,14.12,78600.0,14.14,14.16,14.12,14.12,78600.0
2011-02-24 15:40:00,14.13,14.14,14.12,14.13,79800.0,14.13,14.14,14.12,14.13,79800.0
2011-02-24 15:45:00,14.13,14.13,14.11,14.11,93600.0,14.13,14.13,14.11,14.11,93600.0
2011-02-24 15:50:00,14.11,14.12,14.1,14.11,105600.0,14.11,14.12,14.1,14.11,105600.0
2011-02-24 15:55:00,14.1,14.1,14.09,14.1,172800.0,14.1,14.1,14.09,14.1,172800.0
2011-02-25 09:30:00,14.14,14.14,14.1,14.13,66000.0,14.14,14.14,14.1,14.13,66000.0
2011-02-25 09:35:00,14.13,14.19,14.12,14.19,36000.0,14.13,14.19,14.12,14.19,36000.0
2011-02-25 09:40:00,14.18,14.18,14.12,14.16,51600.0,14.18,14.18,14.12,14.16,51600.0
2011-02-25 09:45:00,14.15,14.16,14.13,14.15,43200.0,14.15,14.16,14.13,14.15,43200.0
2011-02-25 09:50:00,14.15,14.16,14.12,14.14,55800.0,14.15,14.16,14.12,14.14,55800.0
2011-02-25 09:55:00,14.14,14.21,14.14,14.17,30600.0,14.14,14.21,14.14,14.17,30600.0
2011-02-25 10:00:00,14.16,14.25,14.16,14.22,43800.0,14.16,14.25,14.16,14.22,43800.0
2011-02-25 10:05:00,14.22,14.26,14.22,14.24,24000.0,14.22,14.26,14.22,14.24,24000.0
2011-02-25 10:10:00,14.25,14.26,14.23,14.26,12000.0,14.25,14.26,14.23,14.26,12000.0
2011-02-25 10:15:00,14.26,14.28,14.26,14.26,52200.0,14.26,14.28,14.26,14.26,52200.0
2011-02-25 10:20:00,14.27,14.33,14.27,14.31,36000.0,14.27,14.33,14.27,14.31,36000.0
2011-02-25 10:25:00,14.31,14.31,14.25,14.26,15000.0,14.31,14.31,14.25,14.26,15000.0
2011-02-25 10:30:00,14.26,14.26,14.23,14.25,17400.0,14.26,14.26,14.23,14.25,17400.0
2011-02-25 10:35:00,14.27,14.3,14.27,14.3,15000.0,14.27,14.3,14.27,14.3,15000.0
2011-02-25 10:40:00,14.3,14.31,14.3,14.31,24600.0,14.3,14.31,14.3,14.31,24600.0
2011-02-25 10:45:00,14.32,14.32,14.31,14.31,17400.0,14.32,14.32,14.31,14.31,17400.0
2011-02-25 10:50:00,14.31,14.31,14.27,14.27,29400.0,14.31,14.31,14.27,14.27,29400.0
2011-02-25 10:55:00,14.27,14.27,14.2,14.23,55800.0,14.27,14.27,14.2,14.23,55800.0
2011-02-25 11:00:00,14.23,14.26,14.23,14.24,18000.0,14.23,14.26,14.23,14.24,18000.0
2011-02-25 11:05:00,14.24,14.25,14.22,14.25,12600.0,14.24,14.25,14.22,14.25,12600.0
2011-02-25 11:10:00,14.25,14.29,14.24,14.29,12600.0,14.25,14.29,14.24,14.29,12600.0
2011-02-25 11:15:00,14.3,14.32,14.3,14.31,21600.0,14.3,14.32,14.3,14.31,21600.0
2011-02-25 11:20:00,14.31,14.32,14.3,14.3,16800.0,14.31,14.32,14.3,14.3,16800.0
2011-02-25 11:25:00,14.3,14.31,14.28,14.28,15000.0,14.3,14.31,14.28,14.28,15000.0
2011-02-25 11:30:00,14.28,14.3,14.27,14.3,9000.0,14.28,14.3,14.27,14.3,9000.0
2011-02-25 11:35:00,14.31,14.31,14.29,14.29,10800.0,14.31,14.31,14.29,14.29,10800.0
2011-02-25 11:40:00,14.3,14.3,14.26,14.27,9600.0,14.3,14.3,14.26,14.27,9600.0
2011-02-25 11:45:00,14.26,14.28,14.26,14.26,12600.0,14.26,14.28,14.26,14.26,12600.0
2011-02-25 11:50:00,14.25,14.27,14.25,14.26,6600.0,14.25,14.27,14.25,14.26,6600.0
2011-02-25 11:55:00,14.25,14.26,14.24,14.24,6000.0,14.25,14.26,14.24,14.24,6000.0
2011-02-25 12:00:00,14.25,14.3,14.25,14.3,22800.0,14.25,14.3,14.25,14.3,22800.0
2011-02-25 12:05:00,14.3,14.31,14.28,14.28,15000.0,14.3,14.31,14.28,14.28,15000.0
2011-02-25 12:10:00,14.28,14.29,14.27,14.29,12600.0,14.28,14.29,14.27,14.29,12600.0
2011-02-25 12:15:00,14.3,14.31,14.3,14.31,8400.0,14.3,14.31,14.3,14.31,8400.0
2011-02-25 12:20:00,14.31,14.31,14.29,14.31,23400.0,14.31,14.31,14.29,14.31,23400.0
2011-02-25 12:25:00,14.3,14.3,14.28,14.28,16800.0,14.3,14.3,14.28,14.28,16800.0
2011-02-25 12:30:00,14.28,14.33,14.28,14.33,22800.0,14.28,14.33,14.28,14.33,22800.0
2011-02-25 12:35:00,14.33,14.33,14.3,14.31,13800.0,14.33,14.33,14.3,14.31,13800.0
2011-02-25 12:40:00,14.31,14.32,14.3,14.31,7800.0,14.31,14.32,14.3,14.31,7800.0
2011-02-25 12:45:00,14.31,14.34,14.31,14.33,14400.0,14.31,14.34,14.31,14.33,14400.0
2011-02-25 12:50:00,14.32,14.32,14.31,14.31,13200.0,14.32,14.32,14.31,14.31,13200.0
2011-02-25 12:55:00,14.31,14.33,14.31,14.31,13800.0,14.31,14.33,14.31,14.31,13800.0
2011-02-25 13:00:00,14.31,14.31,14.3,14.3,12600.0,14.31,14.31,14.3,14.3,12600.0
2011-02-25 13:05:00,14.31,14.32,14.31,14.32,12600.0,14.31,14.32,14.31,14.32,12600.0
2011-02-25 13:10:00,14.31,14.33,14.31,14.33,13800.0,14.31,14.33,14.31,14.33,13800.0
2011-02-25 13:15:00,14.34,14.34,14.33,14.33,16200.0,14.34,14.34,14.33,14.33,16200.0
2011-02-25 13:20:00,14.34,14.34,14.32,14.33,21000.0,14.34,14.34,14.32,14.33,21000.0
2011-02-25 13:25:00,14.33,14.33,14.31,14.31,13200.0,14.33,14.33,14.31,14.31,13200.0
2011-02-25 13:30:00,14.31,14.31,14.3,14.3,16200.0,14.31,14.31,14.3,14.3,16200.0
2011-02-25 13:35:00,14.3,14.31,14.3,14.31,18000.0,14.3,14.31,14.3,14.31,18000.0
2011-02-25 13:40:00,14.32,14.33,14.31,14.32,17400.0,14.32,14.33,14.31,14.32,17400.0
2011-02-25 13:45:00,14.32,14.33,14.31,14.32,10200.0,14.32,14.33,14.31,14.32,10200.0
2011-02-25 13:50:00,14.32,14.33,14.32,14.32,16200.0,14.32,14.33,14.32,14.32,16200.0
2011-02-25 13:55:00,14.31,14.31,14.29,14.3,18600.0,14.31,14.31,14.29,14.3,18600.0
2011-02-25 14:00:00,14.31,14.31,14.29,14.29,33000.0,14.31,14.31,14.29,14.29,33000.0
2011-02-25 14:05:00,14.29,14.33,14.29,14.33,29400.0,14.29,14.33,14.29,14.33,29400.0
2011-02-25 14:10:00,14.34,14.35,14.34,14.34,14400.0,14.34,14.35,14.34,14.34,14400.0
2011-02-25 14:15:00,14.33,14.35,14.33,14.34,39600.0,14.33,14.35,14.33,14.34,39600.0
2011-02-25 14:20:00,14.34,14.35,14.33,14.34,21000.0,14.34,14.35,14.33,14.34,21000.0
2011-02-25 14:25:00,14.33,14.34,14.31,14.32,34800.0,14.33,14.34,14.31,14.32,34800.0
2011-02-25 14:30:00,14.32,14.33,14.32,14.32,21600.0,14.32,14.33,14.32,14.32,21600.0
2011-02-25 14:35:00,14.32,14.32,14.3,14.31,18000.0,14.32,14.32,14.3,14.31,18000.0
2011-02-25 14:40:00,14.31,14.31,14.3,14.31,18600.0,14.31,14.31,14.3,14.31,18600.0
2011-02-25 14:45:00,14.31,14.33,14.31,14.31,19200.0,14.31,14.33,14.31,14.31,19200.0
2011-02-25 14:50:00,14.32,14.32,14.3,14.31,24000.0,14.32,14.32,14.3,14.31,24000.0
2011-02-25 14:55:00,14.31,14.32,14.31,14.31,17400.0,14.31,14.32,14.31,14.31,17400.0
2011-02-25 15:00:00,14.31,14.31,14.3,14.31,29400.0,14.31,14.31,14.3,14.31,29400.0
2011-02-25 15:05:00,14.31,14.32,14.31,14.32,19200.0,14.31,14.32,14.31,14.32,19200.0
2011-02-25 15:10:00,14.31,14.32,14.31,14.31,35400.0,14.31,14.32,14.31,14.31,35400.0
2011-02-25 15:15:00,14.32,14.32,14.31,14.31,28800.0,14.32,14.32,14.31,14.31,28800.0
2011-02-25 15:20:00,14.31,14.32,14.31,14.31,30600.0,14.31,14.32,14.31,14.31,30600.0
2011-02-25 15:25:00,14.31,14.32,14.31,14.32,33600.0,14.31,14.32,14.31,14.32,33600.0
2011-02-25 15:30:00,14.32,14.33,14.32,14.32,57600.0,14.32,14.33,14.32,14.32,57600.0
2011-02-25 15:35:00,14.32,14.34,14.32,14.34,33600.0,14.32,14.34,14.32,14.34,33600.0
2011-02-25 15:40:00,14.34,14.34,14.32,14.33,80400.0,14.34,14.34,14.32,14.33,80400.0
2011-02-25 15:45:00,14.33,14.37,14.33,14.37,108600.0,14.33,14.37,14.33,14.37,108600.0
2011-02-25 15:50:00,14.37,14.38,14.35,14.38,112200.0,14.37,14.38,14.35,14.38,112200.0
2011-02-25 15:55:00,14.38,14.41,14.37,14.39,325800.0,14.38,14.41,14.37,14.39,325800.0
2011-02-28 09:30:00,14.44,14.51,14.44,14.51,52200.0,14.44,14.51,14.44,14.51,52200.0
2011-02-28 09:35:00,14.5,14.53,14.5,14.53,42600.0,14.5,14.53,14.5,14.53,42600.0
2011-02-28 09:40:00,14.53,14.58,14.53,14.58,41400.0,14.53,14.58,14.53,14.58,41400.0
2011-02-28 09:45:00,14.57,14.57,14.48,14.48,57000.0,14.57,14.57,14.48,14.48,57000.0
2011-02-28 09:50:00,14.49,14.49,14.42,14.45,41400.0,14.49,14.49,14.42,14.45,41400.0
2011-02-28 09:55:00,14.44,14.47,14.44,14.44,24600.0,14.44,14.47,14.44,14.44,24600.0
2011-02-28 10:00:00,14.44,14.47,14.43,14.46,24000.0,14.44,14.47,14.43,14.46,24000.0
2011-02-28 10:05:00,14.46,14.46,14.41,14.43,31200.0,14.46,14.46,14.41,14.43,31200.0
2011-02-28 10:10:00,14.43,14.43,14.42,14.43,15600.0,14.43,14.43,14.42,14.43,15600.0
2011-02-28 10:15:00,14.43,14.44,14.42,14.43,22800.0,14.43,14.44,14.42,14.43,22800.0
2011-02-28 10:20:00,14.45,14.46,14.44,14.45,21600.0,14.45,14.46,14.44,14.45,21600.0
2011-02-28 10:25:00,14.43,14.44,14.42,14.44,29400.0,14.43,14.44,14.42,14.44,29400.0
2011-02-28 10:30:00,14.44,14.46,14.42,14.46,17400.0,14.44,14.46,14.42,14.46,17400.0
2011-02-28 10:35:00,14.46,14.46,14.44,14.44,19200.0,14.46,14.46,14.44,14.44,19200.0
2011-02-28 10:40:00,14.44,14.45,14.43,14.44,14400.0,14.44,14.45,14.43,14.44,14400.0
2011-02-28 10:45:00,14.44,14.44,14.4,14.42,25200.0,14.44,14.44,14.4,14.42,25200.0
2011-02-28 10:50:00,14.42,14.42,14.4,14.4,16800.0,14.42,14.42,14.4,14.4,16800.0
2011-02-28 10:55:00,14.4,14.4,14.39,14.4,18000.0,14.4,14.4,14.39,14.4,18000.0
2011-02-28 11:00:00,14.41,14.41,14.39,14.39,5400.0,14.41,14.41,14.39,14.39,5400.0
2011-02-28 11:05:00,14.38,14.38,14.37,14.38,15000.0,14.38,14.38,14.37,14.38,15000.0
2011-02-28 11:10:00,14.38,14.39,14.38,14.39,24600.0,14.38,14.39,14.38,14.39,24600.0
2011-02-28 11:15:00,14.38,14.38,14.36,14.38,28800.0,14.38,14.38,14.36,14.38,28800.0
2011-02-28 11:20:00,14.37,14.38,14.34,14.34,12600.0,14.37,14.38,14.34,14.34,12600.0
2011-02-28 11:25:00,14.34,14.34,14.32,14.32,28200.0,14.34,14.34,14.32,14.32,28200.0
2011-02-28 11:30:00,14.32,14.32,14.3,14.32,27000.0,14.32,14.32,14.3,14.32,27000.0
2011-02-28 11:35:00,14.32,14.33,14.32,14.33,13200.0,14.32,14.33,14.32,14.33,13200.0
2011-02-28 11:40:00,14.33,14.33,14.31,14.31,18600.0,14.33,14.33,14.31,14.31,18600.0
2011-02-28 11:45:00,14.31,14.32,14.3,14.3,10800.0,14.31,14.32,14.3,14.3,10800.0
2011-02-28 11:50:00,14.31,14.33,14.31,14.31,13800.0,14.31,14.33,14.31,14.31,13800.0
2011-02-28 11:55:00,14.32,14.33,14.32,14.33,3600.0,14.32,14.33,14.32,14.33,3600.0
2011-02-28 12:00:00,14.33,14.34,14.32,14.33,18000.0,14.33,14.34,14.32,14.33,18000.0
2011-02-28 12:05:00,14.33,14.36,14.33,14.35,19200.0,14.33,14.36,14.33,14.35,19200.0
2011-02-28 12:10:00,14.35,14.35,14.35,14.35,9000.0,14.35,14.35,14.35,14.35,9000.0
2011-02-28 12:15:00,14.36,14.36,14.35,14.35,10800.0,14.36,14.36,14.35,14.35,10800.0
2011-02-28 12:20:00,14.35,14.35,14.34,14.34,7800.0,14.35,14.35,14.34,14.34,7800.0
2011-02-28 12:25:00,14.34,14.34,14.34,14.34,12600.0,14.34,14.34,14.34,14.34,12600.0
2011-02-28 12:30:00,14.34,14.34,14.33,14.33,7800.0,14.34,14.34,14.33,14.33,7800.0
2011-02-28 12:35:00,14.34,14.35,14.33,14.34,25200.0,14.34,14.35,14.33,14.34,25200.0
2011-02-28 12:40:00,14.34,14.34,14.3,14.3,85200.0,14.34,14.34,14.3,14.3,85200.0
2011-02-28 12:45:00,14.3,14.3,14.27,14.29,22800.0,14.3,14.3,14.27,14.29,22800.0
2011-02-28 12:50:00,14.28,14.29,14.28,14.28,23400.0,14.28,14.29,14.28,14.28,23400.0
2011-02-28 12:55:00,14.28,14.28,14.26,14.27,19200.0,14.28,14.28,14.26,14.27,19200.0
2011-02-28 13:00:00,14.27,14.28,14.26,14.28,19200.0,14.27,14.28,14.26,14.28,19200.0
2011-02-28 13:05:00,14.28,14.28,14.26,14.27,36600.0,14.28,14.28,14.26,14.27,36600.0
2011-02-28 13:10:00,14.27,14.28,14.26,14.26,9600.0,14.27,14.28,14.26,14.26,9600.0
2011-02-28 13:15:00,14.26,14.27,14.25,14.26,45600.0,14.26,14.27,14.25,14.26,45600.0
2011-02-28 13:20:00,14.26,14.27,14.25,14.25,12000.0,14.26,14.27,14.25,14.25,12000.0
2011-02-28 13:25:00,14.25,14.25,14.24,14.24,26400.0,14.25,14.25,14.24,14.24,26400.0
2011-02-28 13:30:00,14.24,14.26,14.24,14.26,24000.0,14.24,14.26,14.24,14.26,24000.0
2011-02-28 13:35:00,14.26,14.26,14.24,14.24,10800.0,14.26,14.26,14.24,14.24,10800.0
2011-02-28 13:40:00,14.25,14.25,14.24,14.24,16200.0,14.25,14.25,14.24,14.24,16200.0
2011-02-28 13:45:00,14.24,14.24,14.23,14.24,19200.0,14.24,14.24,14.23,14.24,19200.0
2011-02-28 13:50:00,14.24,14.24,14.23,14.24,17400.0,14.24,14.24,14.23,14.24,17400.0
2011-02-28 13:55:00,14.24,14.24,14.22,14.23,15600.0,14.24,14.24,14.22,14.23,15600.0
2011-02-28 14:00:00,14.22,14.22,14.21,14.22,16800.0,14.22,14.22,14.21,14.22,16800.0
2011-02-28 14:05:00,14.22,14.22,14.21,14.22,23400.0,14.22,14.22,14.21,14.22,23400.0
2011-02-28 14:10:00,14.21,14.24,14.21,14.24,19200.0,14.21,14.24,14.21,14.24,19200.0
2011-02-28 14:15:00,14.24,14.26,14.24,14.25,37800.0,14.24,14.26,14.24,14.25,37800.0
2011-02-28 14:20:00,14.24,14.24,14.22,14.23,15000.0,14.24,14.24,14.22,14.23,15000.0
2011-02-28 14:25:00,14.23,14.24,14.23,14.23,16200.0,14.23,14.24,14.23,14.23,16200.0
2011-02-28 14:30:00,14.23,14.25,14.23,14.25,30600.0,14.23,14.25,14.23,14.25,30600.0
2011-02-28 14:35:00,14.25,14.26,14.24,14.24,24600.0,14.25,14.26,14.24,14.24,24600.0
2011-02-28 14:40:00,14.23,14.24,14.21,14.24,30000.0,14.23,14.24,14.21,14.24,30000.0
2011-02-28 14:45:00,14.24,14.25,14.23,14.23,27600.0,14.24,14.25,14.23,14.23,27600.0
2011-02-28 14:50:00,14.24,14.24,14.22,14.23,30000.0,14.24,14.24,14.22,14.23,30000.0
2011-02-28 14:55:00,14.23,14.24,14.22,14.24,17400.0,14.23,14.24,14.22,14.24,17400.0
2011-02-28 15:00:00,14.24,14.24,14.22,14.22,34800.0,14.24,14.24,14.22,14.22,34800.0
2011-02-28 15:05:00,14.22,14.23,14.21,14.23,44400.0,14.22,14.23,14.21,14.23,44400.0
2011-02-28 15:10:00,14.23,14.25,14.23,14.25,29400.0,14.23,14.25,14.23,14.25,29400.0
2011-02-28 15:15:00,14.25,14.27,14.25,14.27,39600.0,14.25,14.27,14.25,14.27,39600.0
2011-02-28 15:20:00,14.27,14.27,14.24,14.24,23400.0,14.27,14.27,14.24,14.24,23400.0
2011-02-28 15:25:00,14.24,14.24,14.23,14.23,41400.0,14.24,14.24,14.23,14.23,41400.0
2011-02-28 15:30:00,14.23,14.26,14.23,14.24,55200.0,14.23,14.26,14.23,14.24,55200.0
2011-02-28 15:35:00,14.24,14.25,14.23,14.24,64800.0,14.24,14.25,14.23,14.24,64800.0
2011-02-28 15:40:00,14.24,14.25,14.22,14.22,84600.0,14.24,14.25,14.22,14.22,84600.0
2011-02-28 15:45:00,14.22,14.23,14.21,14.22,159000.0,14.22,14.23,14.21,14.22,159000.0
2011-02-28 15:50:00,14.22,14.24,14.21,14.23,183600.0,14.22,14.24,14.21,14.23,183600.0
2011-02-28 15:55:00,14.22,14.23,14.17,14.17,608400.0,14.22,14.23,14.17,14.17,608400.0
2011-03-01 09:30:00,14.24,14.37,14.2,14.35,73800.0,14.24,14.37,14.2,14.35,73800.0
2011-03-01 09:35:00,14.35,14.35,14.28,14.3,46800.0,14.35,14.35,14.28,14.3,46800.0
2011-03-01 09:40:00,14.3,14.31,14.25,14.27,22200.0,14.3,14.31,14.25,14.27,22200.0
2011-03-01 09:45:00,14.27,14.32,14.27,14.32,27600.0,14.27,14.32,14.27,14.32,27600.0
2011-03-01 09:50:00,14.32,14.32,14.29,14.32,44400.0,14.32,14.32,14.29,14.32,44400.0
2011-03-01 09:55:00,14.33,14.35,14.33,14.33,44400.0,14.33,14.35,14.33,14.33,44400.0
2011-03-01 10:00:00,14.33,14.35,14.3,14.32,46800.0,14.33,14.35,14.3,14.32,46800.0
2011-03-01 10:05:00,14.31,14.31,14.29,14.29,40800.0,14.31,14.31,14.29,14.29,40800.0
2011-03-01 10:10:00,14.28,14.28,14.26,14.27,35400.0,14.28,14.28,14.26,14.27,35400.0
2011-03-01 10:15:00,14.27,14.27,14.23,14.23,49200.0,14.27,14.27,14.23,14.23,49200.0
2011-03-01 10:20:00,14.23,14.26,14.23,14.26,24600.0,14.23,14.26,14.23,14.26,24600.0
2011-03-01 10:25:00,14.26,14.26,14.23,14.23,50400.0,14.26,14.26,14.23,14.23,50400.0
2011-03-01 10:30:00,14.22,14.23,14.21,14.21,19800.0,14.22,14.23,14.21,14.21,19800.0
2011-03-01 10:35:00,14.21,14.21,14.18,14.19,88800.0,14.21,14.21,14.18,14.19,88800.0
2011-03-01 10:40:00,14.19,14.22,14.19,14.2,83400.0,14.19,14.22,14.19,14.2,83400.0
2011-03-01 10:45:00,14.2,14.22,14.2,14.21,62400.0,14.2,14.22,14.2,14.21,62400.0
2011-03-01 10:50:00,14.22,14.24,14.21,14.24,19200.0,14.22,14.24,14.21,14.24,19200.0
2011-03-01 10:55:00,14.24,14.26,14.24,14.26,32400.0,14.24,14.26,14.24,14.26,32400.0
2011-03-01 11:00:00,14.27,14.28,14.27,14.27,26400.0,14.27,14.28,14.27,14.27,26400.0
2011-03-01 11:05:00,14.28,14.31,14.27,14.31,33000.0,14.28,14.31,14.27,14.31,33000.0
2011-03-01 11:10:00,14.31,14.32,14.29,14.29,24600.0,14.31,14.32,14.29,14.29,24600.0
2011-03-01 11:15:00,14.28,14.3,14.28,14.3,34800.0,14.28,14.3,14.28,14.3,34800.0
2011-03-01 11:20:00,14.3,14.3,14.27,14.27,34200.0,14.3,14.3,14.27,14.27,34200.0
2011-03-01 11:25:00,14.28,14.28,14.26,14.26,24000.0,14.28,14.28,14.26,14.26,24000.0
2011-03-01 11:30:00,14.26,14.27,14.26,14.26,69000.0,14.26,14.27,14.26,14.26,69000.0
2011-03-01 11:35:00,14.26,14.27,14.22,14.23,49800.0,14.26,14.27,14.22,14.23,49800.0
2011-03-01 11:40:00,14.24,14.28,14.24,14.27,74400.0,14.24,14.28,14.24,14.27,74400.0
2011-03-01 11:45:00,14.27,14.28,14.27,14.27,119400.0,14.27,14.28,14.27,14.27,119400.0
2011-03-01 11:50:00,14.27,14.27,14.25,14.26,57000.0,14.27,14.27,14.25,14.26,57000.0
2011-03-01 11:55:00,14.26,14.26,14.24,14.25,102000.0,14.26,14.26,14.24,14.25,102000.0
2011-03-01 12:00:00,14.25,14.26,14.24,14.25,49800.0,14.25,14.26,14.24,14.25,49800.0
2011-03-01 12:05:00,14.25,14.26,14.24,14.26,87000.0,14.25,14.26,14.24,14.26,87000.0
2011-03-01 12:10:00,14.26,14.26,14.24,14.25,87000.0,14.26,14.26,14.24,14.25,87000.0
2011-03-01 12:15:00,14.25,14.27,14.25,14.27,60600.0,14.25,14.27,14.25,14.27,60600.0
2011-03-01 12:20:00,14.27,14.29,14.27,14.28,41400.0,14.27,14.29,14.27,14.28,41400.0
2011-03-01 12:25:00,14.29,14.3,14.28,14.28,48600.0,14.29,14.3,14.28,14.28,48600.0
2011-03-01 12:30:00,14.28,14.3,14.28,14.29,38400.0,14.28,14.3,14.28,14.29,38400.0
2011-03-01 12:35:00,14.29,14.3,14.28,14.28,25800.0,14.29,14.3,14.28,14.28,25800.0
2011-03-01 12:40:00,14.28,14.3,14.28,14.3,61800.0,14.28,14.3,14.28,14.3,61800.0
2011-03-01 12:45:00,14.3,14.31,14.29,14.31,19800.0,14.3,14.31,14.29,14.31,19800.0
2011-03-01 12:50:00,14.31,14.32,14.31,14.32,43200.0,14.31,14.32,14.31,14.32,43200.0
2011-03-01 12:55:00,14.32,14.35,14.32,14.33,58800.0,14.32,14.35,14.32,14.33,58800.0
2011-03-01 13:00:00,14.34,14.35,14.33,14.35,90600.0,14.34,14.35,14.33,14.35,90600.0
2011-03-01 13:05:00,14.35,14.37,14.35,14.37,66600.0,14.35,14.37,14.35,14.37,66600.0
2011-03-01 13:10:00,14.37,14.4,14.37,14.38,41400.0,14.37,14.4,14.37,14.38,41400.0
2011-03-01 13:15:00,14.39,14.39,14.38,14.38,85800.0,14.39,14.39,14.38,14.38,85800.0
2011-03-01 13:20:00,14.37,14.37,14.33,14.33,49200.0,14.37,14.37,14.33,14.33,49200.0
2011-03-01 13:25:00,14.32,14.33,14.29,14.29,82200.0,14.32,14.33,14.29,14.29,82200.0
2011-03-01 13:30:00,14.29,14.3,14.27,14.27,60000.0,14.29,14.3,14.27,14.27,60000.0
2011-03-01 13:35:00,14.28,14.28,14.26,14.26,64200.0,14.28,14.28,14.26,14.26,64200.0
2011-03-01 13:40:00,14.27,14.27,14.25,14.25,75000.0,14.27,14.27,14.25,14.25,75000.0
2011-03-01 13:45:00,14.25,14.25,14.22,14.22,61200.0,14.25,14.25,14.22,14.22,61200.0
2011-03-01 13:50:00,14.22,14.24,14.21,14.21,58200.0,14.22,14.24,14.21,14.21,58200.0
2011-03-01 13:55:00,14.21,14.23,14.21,14.22,81000.0,14.21,14.23,14.21,14.22,81000.0
2011-03-01 14:00:00,14.22,14.22,14.18,14.18,69000.0,14.22,14.22,14.18,14.18,69000.0
2011-03-01 14:05:00,14.18,14.22,14.18,14.21,87600.0,14.18,14.22,14.18,14.21,87600.0
2011-03-01 14:10:00,14.21,14.21,14.18,14.19,28800.0,14.21,14.21,14.18,14.19,28800.0
2011-03-01 14:15:00,14.18,14.18,14.16,14.17,75000.0,14.18,14.18,14.16,14.17,75000.0
2011-03-01 14:20:00,14.17,14.18,14.15,14.16,61200.0,14.17,14.18,14.15,14.16,61200.0
2011-03-01 14:25:00,14.14,14.17,14.13,14.13,93000.0,14.14,14.17,14.13,14.13,93000.0
2011-03-01 14:30:00,14.13,14.14,14.12,14.12,73200.0,14.13,14.14,14.12,14.12,73200.0
2011-03-01 14:35:00,14.12,14.13,14.1,14.11,39600.0,14.12,14.13,14.1,14.11,39600.0
2011-03-01 14:40:00,14.11,14.13,14.11,14.13,73200.0,14.11,14.13,14.11,14.13,73200.0
2011-03-01 14:45:00,14.13,14.13,14.11,14.11,75000.0,14.13,14.13,14.11,14.11,75000.0
2011-03-01 14:50:00,14.11,14.11,14.1,14.11,90600.0,14.11,14.11,14.1,14.11,90600.0
2011-03-01 14:55:00,14.11,14.13,14.11,14.11,94800.0,14.11,14.13,14.11,14.11,94800.0
2011-03-01 15:00:00,14.11,14.14,14.1,14.12,62400.0,14.11,14.14,14.1,14.12,62400.0
2011-03-01 15:05:00,14.12,14.12,14.09,14.11,52200.0,14.12,14.12,14.09,14.11,52200.0
2011-03-01 15:10:00,14.1,14.13,14.1,14.11,42000.0,14.1,14.13,14.1,14.11,42000.0
2011-03-01 15:15:00,14.11,14.15,14.1,14.15,42600.0,14.11,14.15,14.1,14.15,42600.0
2011-03-01 15:20:00,14.15,14.16,14.14,14.14,39000.0,14.15,14.16,14.14,14.14,39000.0
2011-03-01 15:25:00,14.15,14.15,14.13,14.13,57000.0,14.15,14.15,14.13,14.13,57000.0
2011-03-01 15:30:00,14.14,14.17,14.14,14.17,39600.0,14.14,14.17,14.14,14.17,39600.0
2011-03-01 15:35:00,14.17,14.18,14.15,14.17,52800.0,14.17,14.18,14.15,14.17,52800.0
2011-03-01 15:40:00,14.17,14.18,14.16,14.17,56400.0,14.17,14.18,14.16,14.17,56400.0
2011-03-01 15:45:00,14.17,14.19,14.14,14.16,224400.0,14.17,14.19,14.14,14.16,224400.0
2011-03-01 15:50:00,14.16,14.17,14.14,14.15,70200.0,14.16,14.17,14.14,14.15,70200.0
2011-03-01 15:55:00,14.15,14.17,14.15,14.16,194400.0,14.15,14.17,14.15,14.16,194400.0
2011-03-02 09:30:00,14.12,14.28,14.12,14.26,49200.0,14.12,14.28,14.12,14.26,49200.0
2011-03-02 09:35:00,14.24,14.25,14.2,14.24,57600.0,14.24,14.25,14.2,14.24,57600.0
2011-03-02 09:40:00,14.25,14.33,14.25,14.31,29400.0,14.25,14.33,14.25,14.31,29400.0
2011-03-02 09:45:00,14.31,14.37,14.29,14.37,108600.0,14.31,14.37,14.29,14.37,108600.0
2011-03-02 09:50:00,14.37,14.44,14.36,14.44,109800.0,14.37,14.44,14.36,14.44,109800.0
2011-03-02 09:55:00,14.44,14.49,14.44,14.49,117000.0,14.44,14.49,14.44,14.49,117000.0
2011-03-02 10:00:00,14.49,14.57,14.49,14.52,175800.0,14.49,14.57,14.49,14.52,175800.0
2011-03-02 10:05:00,14.52,14.54,14.5,14.53,164400.0,14.52,14.54,14.5,14.53,164400.0
2011-03-02 10:10:00,14.53,14.57,14.53,14.55,67800.0,14.53,14.57,14.53,14.55,67800.0
2011-03-02 10:15:00,14.56,14.64,14.55,14.6,85200.0,14.56,14.64,14.55,14.6,85200.0
2011-03-02 10:20:00,14.59,14.6,14.55,14.57,127800.0,14.59,14.6,14.55,14.57,127800.0
2011-03-02 10:25:00,14.57,14.59,14.53,14.53,45000.0,14.57,14.59,14.53,14.53,45000.0
2011-03-02 10:30:00,14.53,14.61,14.53,14.61,71400.0,14.53,14.61,14.53,14.61,71400.0
2011-03-02 10:35:00,14.6,14.63,14.59,14.63,58200.0,14.6,14.63,14.59,14.63,58200.0
2011-03-02 10:40:00,14.65,14.66,14.62,14.62,50400.0,14.65,14.66,14.62,14.62,50400.0
2011-03-02 10:45:00,14.62,14.66,14.62,14.66,31800.0,14.62,14.66,14.62,14.66,31800.0
2011-03-02 10:50:00,14.66,14.7,14.65,14.67,27600.0,14.66,14.7,14.65,14.67,27600.0
2011-03-02 10:55:00,14.68,14.68,14.66,14.66,36000.0,14.68,14.68,14.66,14.66,36000.0
2011-03-02 11:00:00,14.66,14.67,14.64,14.66,56400.0,14.66,14.67,14.64,14.66,56400.0
2011-03-02 11:05:00,14.66,14.67,14.65,14.65,29400.0,14.66,14.67,14.65,14.65,29400.0
2011-03-02 11:10:00,14.65,14.66,14.64,14.66,27000.0,14.65,14.66,14.64,14.66,27000.0
2011-03-02 11:15:00,14.65,14.67,14.65,14.66,94200.0,14.65,14.67,14.65,14.66,94200.0
2011-03-02 11:20:00,14.67,14.72,14.66,14.71,57000.0,14.67,14.72,14.66,14.71,57000.0
2011-03-02 11:25:00,14.71,14.72,14.69,14.7,67800.0,14.71,14.72,14.69,14.7,67800.0
2011-03-02 11:30:00,14.7,14.73,14.7,14.72,57000.0,14.7,14.73,14.7,14.72,57000.0
2011-03-02 11:35:00,14.71,14.75,14.71,14.74,73800.0,14.71,14.75,14.71,14.74,73800.0
2011-03-02 11:40:00,14.74,14.76,14.72,14.72,64200.0,14.74,14.76,14.72,14.72,64200.0
2011-03-02 11:45:00,14.73,14.75,14.73,14.74,74400.0,14.73,14.75,14.73,14.74,74400.0
2011-03-02 11:50:00,14.74,14.76,14.74,14.75,54000.0,14.74,14.76,14.74,14.75,54000.0
2011-03-02 11:55:00,14.74,14.75,14.72,14.72,106800.0,14.74,14.75,14.72,14.72,106800.0
2011-03-02 12:00:00,14.73,14.76,14.71,14.76,94800.0,14.73,14.76,14.71,14.76,94800.0
2011-03-02 12:05:00,14.76,14.83,14.75,14.8,90000.0,14.76,14.83,14.75,14.8,90000.0
2011-03-02 12:10:00,14.79,14.79,14.74,14.76,31800.0,14.79,14.79,14.74,14.76,31800.0
2011-03-02 12:15:00,14.76,14.78,14.76,14.78,25800.0,14.76,14.78,14.76,14.78,25800.0
2011-03-02 12:20:00,14.78,14.78,14.77,14.78,18600.0,14.78,14.78,14.77,14.78,18600.0
2011-03-02 12:25:00,14.78,14.81,14.78,14.79,40200.0,14.78,14.81,14.78,14.79,40200.0
2011-03-02 12:30:00,14.79,14.8,14.78,14.79,18000.0,14.79,14.8,14.78,14.79,18000.0
2011-03-02 12:35:00,14.79,14.81,14.77,14.81,58800.0,14.79,14.81,14.77,14.81,58800.0
2011-03-02 12:40:00,14.82,14.82,14.79,14.79,20400.0,14.82,14.82,14.79,14.79,20400.0
2011-03-02 12:45:00,14.79,14.8,14.78,14.79,15600.0,14.79,14.8,14.78,14.79,15600.0
2011-03-02 12:50:00,14.8,14.81,14.8,14.8,19200.0,14.8,14.81,14.8,14.8,19200.0
2011-03-02 12:55:00,14.8,14.82,14.79,14.81,88800.0,14.8,14.82,14.79,14.81,88800.0
2011-03-02 13:00:00,14.81,14.83,14.8,14.81,73200.0,14.81,14.83,14.8,14.81,73200.0
2011-03-02 13:05:00,14.81,14.82,14.8,14.81,52200.0,14.81,14.82,14.8,14.81,52200.0
2011-03-02 13:10:00,14.8,14.83,14.79,14.81,82800.0,14.8,14.83,14.79,14.81,82800.0
2011-03-02 13:15:00,14.81,14.82,14.79,14.81,66600.0,14.81,14.82,14.79,14.81,66600.0
2011-03-02 13:20:00,14.81,14.83,14.81,14.82,21600.0,14.81,14.83,14.81,14.82,21600.0
2011-03-02 13:25:00,14.82,14.83,14.82,14.82,17400.0,14.82,14.83,14.82,14.82,17400.0
2011-03-02 13:30:00,14.83,14.83,14.82,14.82,15000.0,14.83,14.83,14.82,14.82,15000.0
2011-03-02 13:35:00,14.81,14.83,14.81,14.82,34200.0,14.81,14.83,14.81,14.82,34200.0
2011-03-02 13:40:00,14.81,14.82,14.81,14.82,38400.0,14.81,14.82,14.81,14.82,38400.0
2011-03-02 13:45:00,14.82,14.83,14.81,14.83,22800.0,14.82,14.83,14.81,14.83,22800.0
2011-03-02 13:50:00,14.83,14.83,14.81,14.82,22200.0,14.83,14.83,14.81,14.82,22200.0
2011-03-02 13:55:00,14.82,14.82,14.79,14.81,32400.0,14.82,14.82,14.79,14.81,32400.0
2011-03-02 14:00:00,14.81,14.82,14.75,14.75,66600.0,14.81,14.82,14.75,14.75,66600.0
2011-03-02 14:05:00,14.76,14.81,14.76,14.79,38400.0,14.76,14.81,14.76,14.79,38400.0
2011-03-02 14:10:00,14.8,14.81,14.8,14.81,24000.0,14.8,14.81,14.8,14.81,24000.0
2011-03-02 14:15:00,14.8,14.81,14.79,14.81,52200.0,14.8,14.81,14.79,14.81,52200.0
2011-03-02 14:20:00,14.8,14.82,14.79,14.81,55800.0,14.8,14.82,14.79,14.81,55800.0
2011-03-02 14:25:00,14.8,14.82,14.8,14.8,65400.0,14.8,14.82,14.8,14.8,65400.0
2011-03-02 14:30:00,14.8,14.82,14.8,14.82,78000.0,14.8,14.82,14.8,14.82,78000.0
2011-03-02 14:35:00,14.82,14.87,14.81,14.87,96000.0,14.82,14.87,14.81,14.87,96000.0
2011-03-02 14:40:00,14.86,14.91,14.86,14.91,66000.0,14.86,14.91,14.86,14.91,66000.0
2011-03-02 14:45:00,14.91,14.93,14.9,14.91,48600.0,14.91,14.93,14.9,14.91,48600.0
2011-03-02 14:50:00,14.91,14.91,14.87,14.88,67200.0,14.91,14.91,14.87,14.88,67200.0
2011-03-02 14:55:00,14.88,14.91,14.88,14.91,74400.0,14.88,14.91,14.88,14.91,74400.0
2011-03-02 15:00:00,14.89,14.89,14.88,14.88,46800.0,14.89,14.89,14.88,14.88,46800.0
2011-03-02 15:05:00,14.88,14.9,14.88,14.89,18000.0,14.88,14.9,14.88,14.89,18000.0
2011-03-02 15:10:00,14.89,14.9,14.85,14.85,54600.0,14.89,14.9,14.85,14.85,54600.0
2011-03-02 15:15:00,14.85,14.85,14.83,14.83,46800.0,14.85,14.85,14.83,14.83,46800.0
2011-03-02 15:20:00,14.83,14.84,14.82,14.82,62400.0,14.83,14.84,14.82,14.82,62400.0
2011-03-02 15:25:00,14.83,14.83,14.79,14.81,95400.0,14.83,14.83,14.79,14.81,95400.0
2011-03-02 15:30:00,14.8,14.81,14.77,14.79,70800.0,14.8,14.81,14.77,14.79,70800.0
2011-03-02 15:35:00,14.8,14.82,14.79,14.8,28200.0,14.8,14.82,14.79,14.8,28200.0
2011-03-02 15:40:00,14.8,14.81,14.76,14.79,109200.0,14.8,14.81,14.76,14.79,109200.0
2011-03-02 15:45:00,14.79,14.82,14.79,14.79,94800.0,14.79,14.82,14.79,14.79,94800.0
2011-03-02 15:50:00,14.79,14.79,14.76,14.77,126600.0,14.79,14.79,14.76,14.77,126600.0
2011-03-02 15:55:00,14.76,14.79,14.75,14.78,215400.0,14.76,14.79,14.75,14.78,215400.0
2011-03-03 09:30:00,14.85,15.0,14.85,14.97,75600.0,14.85,15.0,14.85,14.97,75600.0
2011-03-03 09:35:00,14.97,15.0,14.96,14.98,118200.0,14.97,15.0,14.96,14.98,118200.0
2011-03-03 09:40:00,14.98,15.07,14.98,15.03,123600.0,14.98,15.07,14.98,15.03,123600.0
2011-03-03 09:45:00,15.03,15.08,15.01,15.04,246600.0,15.03,15.08,15.01,15.04,246600.0
2011-03-03 09:50:00,15.02,15.03,14.97,15.03,38400.0,15.02,15.03,14.97,15.03,38400.0
2011-03-03 09:55:00,15.03,15.07,15.03,15.07,17400.0,15.03,15.07,15.03,15.07,17400.0
2011-03-03 10:00:00,15.06,15.13,15.04,15.11,90600.0,15.06,15.13,15.04,15.11,90600.0
2011-03-03 10:05:00,15.1,15.11,15.08,15.11,57000.0,15.1,15.11,15.08,15.11,57000.0
2011-03-03 10:10:00,15.11,15.15,15.11,15.14,96600.0,15.11,15.15,15.11,15.14,96600.0
2011-03-03 10:15:00,15.14,15.15,15.13,15.13,79200.0,15.14,15.15,15.13,15.13,79200.0
2011-03-03 10:20:00,15.13,15.13,15.09,15.11,50400.0,15.13,15.13,15.09,15.11,50400.0
2011-03-03 10:25:00,15.13,15.17,15.12,15.14,60600.0,15.13,15.17,15.12,15.14,60600.0
2011-03-03 10:30:00,15.13,15.14,15.1,15.11,25200.0,15.13,15.14,15.1,15.11,25200.0
2011-03-03 10:35:00,15.12,15.13,15.1,15.12,25800.0,15.12,15.13,15.1,15.12,25800.0
2011-03-03 10:40:00,15.12,15.17,15.12,15.16,20400.0,15.12,15.17,15.12,15.16,20400.0
2011-03-03 10:45:00,15.16,15.21,15.16,15.19,64800.0,15.16,15.21,15.16,15.19,64800.0
2011-03-03 10:50:00,15.19,15.21,15.19,15.21,21600.0,15.19,15.21,15.19,15.21,21600.0
2011-03-03 10:55:00,15.21,15.21,15.15,15.16,36600.0,15.21,15.21,15.15,15.16,36600.0
2011-03-03 11:00:00,15.17,15.18,15.16,15.18,41400.0,15.17,15.18,15.16,15.18,41400.0
2011-03-03 11:05:00,15.17,15.2,15.17,15.19,18600.0,15.17,15.2,15.17,15.19,18600.0
2011-03-03 11:10:00,15.2,15.2,15.18,15.19,41400.0,15.2,15.2,15.18,15.19,41400.0
2011-03-03 11:15:00,15.19,15.22,15.19,15.21,40800.0,15.19,15.22,15.19,15.21,40800.0
2011-03-03 11:20:00,15.21,15.23,15.2,15.23,18600.0,15.21,15.23,15.2,15.23,18600.0
2011-03-03 11:25:00,15.23,15.23,15.18,15.18,46200.0,15.23,15.23,15.18,15.18,46200.0
2011-03-03 11:30:00,15.18,15.2,15.17,15.19,44400.0,15.18,15.2,15.17,15.19,44400.0
2011-03-03 11:35:00,15.19,15.21,15.19,15.21,39600.0,15.19,15.21,15.19,15.21,39600.0
2011-03-03 11:40:00,15.2,15.23,15.2,15.23,32400.0,15.2,15.23,15.2,15.23,32400.0
2011-03-03 11:45:00,15.22,15.23,15.21,15.22,72000.0,15.22,15.23,15.21,15.22,72000.0
2011-03-03 11:50:00,15.22,15.23,15.21,15.23,150600.0,15.22,15.23,15.21,15.23,150600.0
2011-03-03 11:55:00,15.23,15.24,15.23,15.24,37200.0,15.23,15.24,15.23,15.24,37200.0
2011-03-03 12:00:00,15.24,15.24,15.23,15.24,18600.0,15.24,15.24,15.23,15.24,18600.0
2011-03-03 12:05:00,15.23,15.24,15.23,15.24,31800.0,15.23,15.24,15.23,15.24,31800.0
2011-03-03 12:10:00,15.24,15.26,15.23,15.25,130800.0,15.24,15.26,15.23,15.25,130800.0
2011-03-03 12:15:00,15.25,15.26,15.24,15.24,21000.0,15.25,15.26,15.24,15.24,21000.0
2011-03-03 12:20:00,15.24,15.25,15.23,15.25,72000.0,15.24,15.25,15.23,15.25,72000.0
2011-03-03 12:25:00,15.24,15.25,15.24,15.24,7800.0,15.24,15.25,15.24,15.24,7800.0
2011-03-03 12:30:00,15.25,15.25,15.24,15.24,24600.0,15.25,15.25,15.24,15.24,24600.0
2011-03-03 12:35:00,15.24,15.25,15.24,15.25,26400.0,15.24,15.25,15.24,15.25,26400.0
2011-03-03 12:40:00,15.25,15.25,15.24,15.24,51000.0,15.25,15.25,15.24,15.24,51000.0
2011-03-03 12:45:00,15.24,15.25,15.24,15.25,55200.0,15.24,15.25,15.24,15.25,55200.0
2011-03-03 12:50:00,15.25,15.25,15.24,15.25,22200.0,15.25,15.25,15.24,15.25,22200.0
2011-03-03 12:55:00,15.25,15.25,15.23,15.24,53400.0,15.25,15.25,15.23,15.24,53400.0
2011-03-03 13:00:00,15.24,15.25,15.23,15.23,127200.0,15.24,15.25,15.23,15.23,127200.0
2011-03-03 13:05:00,15.23,15.24,15.22,15.24,29400.0,15.23,15.24,15.22,15.24,29400.0
2011-03-03 13:10:00,15.24,15.28,15.24,15.25,49200.0,15.24,15.28,15.24,15.25,49200.0
2011-03-03 13:15:00,15.25,15.27,15.24,15.27,42600.0,15.25,15.27,15.24,15.27,42600.0
2011-03-03 13:20:00,15.27,15.27,15.26,15.26,12000.0,15.27,15.27,15.26,15.26,12000.0
2011-03-03 13:25:00,15.25,15.26,15.25,15.26,30600.0,15.25,15.26,15.25,15.26,30600.0
2011-03-03 13:30:00,15.26,15.26,15.25,15.26,18000.0,15.26,15.26,15.25,15.26,18000.0
2011-03-03 13:35:00,15.26,15.27,15.25,15.26,36000.0,15.26,15.27,15.25,15.26,36000.0
2011-03-03 13:40:00,15.26,15.27,15.26,15.27,10800.0,15.26,15.27,15.26,15.27,10800.0
2011-03-03 13:45:00,15.27,15.29,15.27,15.29,30600.0,15.27,15.29,15.27,15.29,30600.0
2011-03-03 13:50:00,15.29,15.3,15.29,15.3,19800.0,15.29,15.3,15.29,15.3,19800.0
2011-03-03 13:55:00,15.3,15.3,15.28,15.29,7200.0,15.3,15.3,15.28,15.29,7200.0
2011-03-03 14:00:00,15.29,15.3,15.26,15.28,109200.0,15.29,15.3,15.26,15.28,109200.0
2011-03-03 14:05:00,15.28,15.28,15.27,15.28,15600.0,15.28,15.28,15.27,15.28,15600.0
2011-03-03 14:10:00,15.28,15.28,15.27,15.27,39600.0,15.28,15.28,15.27,15.27,39600.0
2011-03-03 14:15:00,15.28,15.28,15.27,15.27,35400.0,15.28,15.28,15.27,15.27,35400.0
2011-03-03 14:20:00,15.27,15.27,15.24,15.24,36000.0,15.27,15.27,15.24,15.24,36000.0
2011-03-03 14:25:00,15.25,15.25,15.24,15.24,55200.0,15.25,15.25,15.24,15.24,55200.0
2011-03-03 14:30:00,15.24,15.25,15.24,15.24,46200.0,15.24,15.25,15.24,15.24,46200.0
2011-03-03 14:35:00,15.24,15.26,15.24,15.24,62400.0,15.24,15.26,15.24,15.24,62400.0
2011-03-03 14:40:00,15.24,15.24,15.23,15.24,88800.0,15.24,15.24,15.23,15.24,88800.0
2011-03-03 14:45:00,15.24,15.24,15.23,15.24,21000.0,15.24,15.24,15.23,15.24,21000.0
2011-03-03 14:50:00,15.24,15.26,15.23,15.25,28800.0,15.24,15.26,15.23,15.25,28800.0
2011-03-03 14:55:00,15.25,15.26,15.24,15.26,31200.0,15.25,15.26,15.24,15.26,31200.0
2011-03-03 15:00:00,15.27,15.27,15.25,15.26,104400.0,15.27,15.27,15.25,15.26,104400.0
2011-03-03 15:05:00,15.27,15.28,15.26,15.27,38400.0,15.27,15.28,15.26,15.27,38400.0
2011-03-03 15:10:00,15.26,15.27,15.25,15.26,35400.0,15.26,15.27,15.25,15.26,35400.0
2011-03-03 15:15:00,15.26,15.26,15.24,15.25,42000.0,15.26,15.26,15.24,15.25,42000.0
2011-03-03 15:20:00,15.25,15.26,15.23,15.24,43800.0,15.25,15.26,15.23,15.24,43800.0
2011-03-03 15:25:00,15.23,15.24,15.23,15.24,37800.0,15.23,15.24,15.23,15.24,37800.0
2011-03-03 15:30:00,15.24,15.25,15.21,15.22,63000.0,15.24,15.25,15.21,15.22,63000.0
2011-03-03 15:35:00,15.21,15.22,15.2,15.21,60000.0,15.21,15.22,15.2,15.21,60000.0
2011-03-03 15:40:00,15.22,15.22,15.2,15.2,55200.0,15.22,15.22,15.2,15.2,55200.0
2011-03-03 15:45:00,15.2,15.21,15.16,15.17,166800.0,15.2,15.21,15.16,15.17,166800.0
2011-03-03 15:50:00,15.17,15.17,15.15,15.16,170400.0,15.17,15.17,15.15,15.16,170400.0
2011-03-03 15:55:00,15.16,15.16,15.12,15.15,295200.0,15.16,15.16,15.12,15.15,295200.0
2011-03-04 09:30:00,15.2,15.2,15.06,15.17,55800.0,15.2,15.2,15.06,15.17,55800.0
2011-03-04 09:35:00,15.17,15.17,15.1,15.16,37200.0,15.17,15.17,15.1,15.16,37200.0
2011-03-04 09:40:00,15.15,15.17,15.1,15.14,64800.0,15.15,15.17,15.1,15.14,64800.0
2011-03-04 09:45:00,15.14,15.14,15.11,15.12,99000.0,15.14,15.14,15.11,15.12,99000.0
2011-03-04 09:50:00,15.12,15.14,15.11,15.12,25200.0,15.12,15.14,15.11,15.12,25200.0
2011-03-04 09:55:00,15.12,15.14,15.1,15.12,54000.0,15.12,15.14,15.1,15.12,54000.0
2011-03-04 10:00:00,15.13,15.13,15.11,15.11,42000.0,15.13,15.13,15.11,15.11,42000.0
2011-03-04 10:05:00,15.1,15.12,15.07,15.11,38400.0,15.1,15.12,15.07,15.11,38400.0
2011-03-04 10:10:00,15.11,15.11,15.08,15.09,13800.0,15.11,15.11,15.08,15.09,13800.0
2011-03-04 10:15:00,15.08,15.1,15.08,15.09,10800.0,15.08,15.1,15.08,15.09,10800.0
2011-03-04 10:20:00,15.08,15.09,15.06,15.06,25200.0,15.08,15.09,15.06,15.06,25200.0
2011-03-04 10:25:00,15.06,15.06,15.01,15.02,70800.0,15.06,15.06,15.01,15.02,70800.0
2011-03-04 10:30:00,15.02,15.03,15.01,15.02,52800.0,15.02,15.03,15.01,15.02,52800.0
2011-03-04 10:35:00,15.03,15.03,15.01,15.01,46200.0,15.03,15.03,15.01,15.01,46200.0
2011-03-04 10:40:00,15.02,15.04,15.02,15.02,15600.0,15.02,15.04,15.02,15.02,15600.0
2011-03-04 10:45:00,15.03,15.05,15.02,15.04,15600.0,15.03,15.05,15.02,15.04,15600.0
2011-03-04 10:50:00,15.03,15.08,15.03,15.08,15000.0,15.03,15.08,15.03,15.08,15000.0
2011-03-04 10:55:00,15.09,15.12,15.09,15.1,10800.0,15.09,15.12,15.09,15.1,10800.0
2011-03-04 11:00:00,15.09,15.09,15.07,15.08,11400.0,15.09,15.09,15.07,15.08,11400.0
2011-03-04 11:05:00,15.07,15.07,15.05,15.06,13200.0,15.07,15.07,15.05,15.06,13200.0
2011-03-04 11:10:00,15.06,15.06,15.06,15.06,6000.0,15.06,15.06,15.06,15.06,6000.0
2011-03-04 11:15:00,15.06,15.06,15.03,15.04,21000.0,15.06,15.06,15.03,15.04,21000.0
2011-03-04 11:20:00,15.03,15.04,15.02,15.02,52200.0,15.03,15.04,15.02,15.02,52200.0
2011-03-04 11:25:00,15.03,15.03,15.02,15.02,9000.0,15.03,15.03,15.02,15.02,9000.0
2011-03-04 11:30:00,15.03,15.03,15.0,15.03,46200.0,15.03,15.03,15.0,15.03,46200.0
2011-03-04 11:35:00,15.03,15.03,15.02,15.03,15000.0,15.03,15.03,15.02,15.03,15000.0
2011-03-04 11:40:00,15.03,15.04,15.03,15.03,32400.0,15.03,15.04,15.03,15.03,32400.0
2011-03-04 11:45:00,15.03,15.04,15.02,15.02,21000.0,15.03,15.04,15.02,15.02,21000.0
2011-03-04 11:50:00,15.02,15.04,15.02,15.03,31200.0,15.02,15.04,15.02,15.03,31200.0
2011-03-04 11:55:00,15.04,15.04,14.99,14.99,16800.0,15.04,15.04,14.99,14.99,16800.0
2011-03-04 12:00:00,15.0,15.0,14.98,14.98,21600.0,15.0,15.0,14.98,14.98,21600.0
2011-03-04 12:05:00,14.98,14.99,14.97,14.98,18000.0,14.98,14.99,14.97,14.98,18000.0
2011-03-04 12:10:00,14.97,14.97,14.95,14.96,16200.0,14.97,14.97,14.95,14.96,16200.0
2011-03-04 12:15:00,14.96,14.96,14.93,14.93,9600.0,14.96,14.96,14.93,14.93,9600.0
2011-03-04 12:20:00,14.93,14.94,14.92,14.93,18000.0,14.93,14.94,14.92,14.93,18000.0
2011-03-04 12:25:00,14.93,14.93,14.91,14.92,15600.0,14.93,14.93,14.91,14.92,15600.0
2011-03-04 12:30:00,14.92,14.93,14.91,14.92,24000.0,14.92,14.93,14.91,14.92,24000.0
2011-03-04 12:35:00,14.92,14.92,14.91,14.91,7200.0,14.92,14.92,14.91,14.91,7200.0
2011-03-04 12:40:00,14.91,14.92,14.91,14.91,5400.0,14.91,14.92,14.91,14.91,5400.0
2011-03-04 12:45:00,14.92,14.92,14.91,14.92,11400.0,14.92,14.92,14.91,14.92,11400.0
2011-03-04 12:50:00,14.92,14.93,14.91,14.92,15000.0,14.92,14.93,14.91,14.92,15000.0
2011-03-04 12:55:00,14.92,14.92,14.9,14.91,37200.0,14.92,14.92,14.9,14.91,37200.0
2011-03-04 13:00:00,14.91,14.92,14.91,14.92,25800.0,14.91,14.92,14.91,14.92,25800.0
2011-03-04 13:05:00,14.91,14.93,14.91,14.91,19800.0,14.91,14.93,14.91,14.91,19800.0
2011-03-04 13:10:00,14.91,14.91,14.9,14.91,11400.0,14.91,14.91,14.9,14.91,11400.0
2011-03-04 13:15:00,14.91,14.92,14.91,14.91,15600.0,14.91,14.92,14.91,14.91,15600.0
2011-03-04 13:20:00,14.91,14.92,14.91,14.92,5400.0,14.91,14.92,14.91,14.92,5400.0
2011-03-04 13:25:00,14.92,14.92,14.91,14.92,24000.0,14.92,14.92,14.91,14.92,24000.0
2011-03-04 13:30:00,14.92,14.93,14.92,14.92,37200.0,14.92,14.93,14.92,14.92,37200.0
2011-03-04 13:35:00,14.92,14.96,14.92,14.94,21000.0,14.92,14.96,14.92,14.94,21000.0
2011-03-04 13:40:00,14.93,14.94,14.91,14.91,23400.0,14.93,14.94,14.91,14.91,23400.0
2011-03-04 13:45:00,14.91,14.91,14.89,14.89,55800.0,14.91,14.91,14.89,14.89,55800.0
2011-03-04 13:50:00,14.9,14.91,14.89,14.89,24000.0,14.9,14.91,14.89,14.89,24000.0
2011-03-04 13:55:00,14.89,14.9,14.85,14.85,100200.0,14.89,14.9,14.85,14.85,100200.0
2011-03-04 14:00:00,14.85,14.86,14.83,14.84,97800.0,14.85,14.86,14.83,14.84,97800.0
2011-03-04 14:05:00,14.85,14.87,14.84,14.84,67800.0,14.85,14.87,14.84,14.84,67800.0
2011-03-04 14:10:00,14.84,14.91,14.84,14.91,523200.0,14.84,14.91,14.84,14.91,523200.0
2011-03-04 14:15:00,14.91,14.92,14.88,14.9,40200.0,14.91,14.92,14.88,14.9,40200.0
2011-03-04 14:20:00,14.89,14.94,14.89,14.93,33600.0,14.89,14.94,14.89,14.93,33600.0
2011-03-04 14:25:00,14.93,14.96,14.93,14.94,30600.0,14.93,14.96,14.93,14.94,30600.0
2011-03-04 14:30:00,14.94,14.95,14.94,14.95,19200.0,14.94,14.95,14.94,14.95,19200.0
2011-03-04 14:35:00,14.94,14.96,14.93,14.95,30600.0,14.94,14.96,14.93,14.95,30600.0
2011-03-04 14:40:00,14.95,14.97,14.95,14.97,13800.0,14.95,14.97,14.95,14.97,13800.0
2011-03-04 14:45:00,14.97,14.97,14.94,14.96,31200.0,14.97,14.97,14.94,14.96,31200.0
2011-03-04 14:50:00,14.96,14.97,14.95,14.95,18000.0,14.96,14.97,14.95,14.95,18000.0
2011-03-04 14:55:00,14.96,14.96,14.94,14.95,30000.0,14.96,14.96,14.94,14.95,30000.0
2011-03-04 15:00:00,14.95,14.97,14.95,14.96,30000.0,14.95,14.97,14.95,14.96,30000.0
2011-03-04 15:05:00,14.96,14.96,14.94,14.94,64800.0,14.96,14.96,14.94,14.94,64800.0
2011-03-04 15:10:00,14.94,14.95,14.92,14.92,70200.0,14.94,14.95,14.92,14.92,70200.0
2011-03-04 15:15:00,14.92,14.93,14.9,14.91,63600.0,14.92,14.93,14.9,14.91,63600.0
2011-03-04 15:20:00,14.91,14.91,14.88,14.9,38400.0,14.91,14.91,14.88,14.9,38400.0
2011-03-04 15:25:00,14.9,14.9,14.88,14.9,54000.0,14.9,14.9,14.88,14.9,54000.0
2011-03-04 15:30:00,14.89,14.9,14.88,14.88,80400.0,14.89,14.9,14.88,14.88,80400.0
2011-03-04 15:35:00,14.88,14.91,14.88,14.9,56400.0,14.88,14.91,14.88,14.9,56400.0
2011-03-04 15:40:00,14.9,14.9,14.88,14.88,132000.0,14.9,14.9,14.88,14.88,132000.0
2011-03-04 15:45:00,14.88,14.91,14.88,14.9,155400.0,14.88,14.91,14.88,14.9,155400.0
2011-03-04 15:50:00,14.9,14.91,14.88,14.9,169800.0,14.9,14.91,14.88,14.9,169800.0
2011-03-04 15:55:00,14.9,14.92,14.9,14.92,170400.0,14.9,14.92,14.9,14.92,170400.0
2011-03-07 09:30:00,14.99,15.08,14.95,15.03,68400.0,14.99,15.08,14.95,15.03,68400.0
2011-03-07 09:35:00,15.02,15.04,14.96,14.99,40200.0,15.02,15.04,14.96,14.99,40200.0
2011-03-07 09:40:00,14.97,15.03,14.96,14.97,85800.0,14.97,15.03,14.96,14.97,85800.0
2011-03-07 09:45:00,15.0,15.0,14.92,14.94,43800.0,15.0,15.0,14.92,14.94,43800.0
2011-03-07 09:50:00,14.96,14.97,14.92,14.92,30600.0,14.96,14.97,14.92,14.92,30600.0
2011-03-07 09:55:00,14.94,14.95,14.85,14.88,40800.0,14.94,14.95,14.85,14.88,40800.0
2011-03-07 10:00:00,14.89,14.92,14.86,14.86,33000.0,14.89,14.92,14.86,14.86,33000.0
2011-03-07 10:05:00,14.86,14.88,14.86,14.87,41400.0,14.86,14.88,14.86,14.87,41400.0
2011-03-07 10:10:00,14.86,14.88,14.86,14.87,26400.0,14.86,14.88,14.86,14.87,26400.0
2011-03-07 10:15:00,14.87,14.88,14.86,14.87,42000.0,14.87,14.88,14.86,14.87,42000.0
2011-03-07 10:20:00,14.86,14.88,14.86,14.88,15000.0,14.86,14.88,14.86,14.88,15000.0
2011-03-07 10:25:00,14.87,14.89,14.87,14.89,16200.0,14.87,14.89,14.87,14.89,16200.0
2011-03-07 10:30:00,14.89,14.89,14.86,14.87,28200.0,14.89,14.89,14.86,14.87,28200.0
2011-03-07 10:35:00,14.86,14.88,14.85,14.85,27600.0,14.86,14.88,14.85,14.85,27600.0
2011-03-07 10:40:00,14.85,14.85,14.8,14.8,41400.0,14.85,14.85,14.8,14.8,41400.0
2011-03-07 10:45:00,14.79,14.79,14.76,14.77,31800.0,14.79,14.79,14.76,14.77,31800.0
2011-03-07 10:50:00,14.77,14.78,14.72,14.72,76200.0,14.77,14.78,14.72,14.72,76200.0
2011-03-07 10:55:00,14.72,14.75,14.72,14.75,23400.0,14.72,14.75,14.72,14.75,23400.0
2011-03-07 11:00:00,14.74,14.75,14.72,14.73,123600.0,14.74,14.75,14.72,14.73,123600.0
2011-03-07 11:05:00,14.73,14.73,14.69,14.7,54600.0,14.73,14.73,14.69,14.7,54600.0
2011-03-07 11:10:00,14.71,14.72,14.7,14.7,23400.0,14.71,14.72,14.7,14.7,23400.0
2011-03-07 11:15:00,14.7,14.71,14.68,14.7,24000.0,14.7,14.71,14.68,14.7,24000.0
2011-03-07 11:20:00,14.69,14.71,14.69,14.7,21600.0,14.69,14.71,14.69,14.7,21600.0
2011-03-07 11:25:00,14.71,14.71,14.69,14.7,8400.0,14.71,14.71,14.69,14.7,8400.0
2011-03-07 11:30:00,14.7,14.72,14.68,14.7,40800.0,14.7,14.72,14.68,14.7,40800.0
2011-03-07 11:35:00,14.7,14.72,14.69,14.71,42000.0,14.7,14.72,14.69,14.71,42000.0
2011-03-07 11:40:00,14.71,14.72,14.69,14.69,73800.0,14.71,14.72,14.69,14.69,73800.0
2011-03-07 11:45:00,14.69,14.69,14.67,14.68,21000.0,14.69,14.69,14.67,14.68,21000.0
2011-03-07 11:50:00,14.67,14.67,14.64,14.67,39600.0,14.67,14.67,14.64,14.67,39600.0
2011-03-07 11:55:00,14.67,14.67,14.64,14.65,15000.0,14.67,14.67,14.64,14.65,15000.0
2011-03-07 12:00:00,14.65,14.67,14.64,14.64,23400.0,14.65,14.67,14.64,14.64,23400.0
2011-03-07 12:05:00,14.65,14.67,14.64,14.67,39000.0,14.65,14.67,14.64,14.67,39000.0
2011-03-07 12:10:00,14.67,14.67,14.66,14.66,17400.0,14.67,14.67,14.66,14.66,17400.0
2011-03-07 12:15:00,14.66,14.67,14.66,14.66,19800.0,14.66,14.67,14.66,14.66,19800.0
2011-03-07 12:20:00,14.67,14.68,14.66,14.67,23400.0,14.67,14.68,14.66,14.67,23400.0
2011-03-07 12:25:00,14.67,14.68,14.66,14.66,20400.0,14.67,14.68,14.66,14.66,20400.0
2011-03-07 12:30:00,14.66,14.67,14.65,14.66,18000.0,14.66,14.67,14.65,14.66,18000.0
2011-03-07 12:35:00,14.66,14.66,14.66,14.66,8400.0,14.66,14.66,14.66,14.66,8400.0
2011-03-07 12:40:00,14.66,14.67,14.66,14.67,27600.0,14.66,14.67,14.66,14.67,27600.0
2011-03-07 12:45:00,14.67,14.67,14.66,14.66,8400.0,14.67,14.67,14.66,14.66,8400.0
2011-03-07 12:50:00,14.66,14.68,14.66,14.67,24000.0,14.66,14.68,14.66,14.67,24000.0
2011-03-07 12:55:00,14.68,14.68,14.66,14.66,12000.0,14.68,14.68,14.66,14.66,12000.0
2011-03-07 13:00:00,14.66,14.66,14.63,14.63,17400.0,14.66,14.66,14.63,14.63,17400.0
2011-03-07 13:05:00,14.63,14.65,14.62,14.63,31800.0,14.63,14.65,14.62,14.63,31800.0
2011-03-07 13:10:00,14.64,14.64,14.6,14.63,93000.0,14.64,14.64,14.6,14.63,93000.0
2011-03-07 13:15:00,14.63,14.67,14.63,14.67,24600.0,14.63,14.67,14.63,14.67,24600.0
2011-03-07 13:20:00,14.67,14.67,14.66,14.66,36000.0,14.67,14.67,14.66,14.66,36000.0
2011-03-07 13:25:00,14.65,14.67,14.65,14.65,20400.0,14.65,14.67,14.65,14.65,20400.0
2011-03-07 13:30:00,14.66,14.7,14.65,14.69,57000.0,14.66,14.7,14.65,14.69,57000.0
2011-03-07 13:35:00,14.7,14.71,14.69,14.7,55200.0,14.7,14.71,14.69,14.7,55200.0
2011-03-07 13:40:00,14.7,14.71,14.67,14.67,22800.0,14.7,14.71,14.67,14.67,22800.0
2011-03-07 13:45:00,14.66,14.71,14.66,14.7,207000.0,14.66,14.71,14.66,14.7,207000.0
2011-03-07 13:50:00,14.7,14.73,14.68,14.73,51600.0,14.7,14.73,14.68,14.73,51600.0
2011-03-07 13:55:00,14.73,14.74,14.7,14.72,69600.0,14.73,14.74,14.7,14.72,69600.0
2011-03-07 14:00:00,14.72,14.76,14.72,14.74,30600.0,14.72,14.76,14.72,14.74,30600.0
2011-03-07 14:05:00,14.73,14.77,14.73,14.74,19200.0,14.73,14.77,14.73,14.74,19200.0
2011-03-07 14:10:00,14.75,14.75,14.73,14.73,27000.0,14.75,14.75,14.73,14.73,27000.0
2011-03-07 14:15:00,14.73,14.77,14.72,14.77,80400.0,14.73,14.77,14.72,14.77,80400.0
2011-03-07 14:20:00,14.78,14.79,14.75,14.77,47400.0,14.78,14.79,14.75,14.77,47400.0
2011-03-07 14:25:00,14.76,14.79,14.75,14.79,43200.0,14.76,14.79,14.75,14.79,43200.0
2011-03-07 14:30:00,14.79,14.8,14.77,14.78,37800.0,14.79,14.8,14.77,14.78,37800.0
2011-03-07 14:35:00,14.78,14.81,14.78,14.8,67800.0,14.78,14.81,14.78,14.8,67800.0
2011-03-07 14:40:00,14.78,14.81,14.78,14.81,21600.0,14.78,14.81,14.78,14.81,21600.0
2011-03-07 14:45:00,14.81,14.82,14.79,14.8,28200.0,14.81,14.82,14.79,14.8,28200.0
2011-03-07 14:50:00,14.8,14.82,14.79,14.81,52800.0,14.8,14.82,14.79,14.81,52800.0
2011-03-07 14:55:00,14.81,14.83,14.8,14.82,60000.0,14.81,14.83,14.8,14.82,60000.0
2011-03-07 15:00:00,14.81,14.84,14.8,14.82,68400.0,14.81,14.84,14.8,14.82,68400.0
2011-03-07 15:05:00,14.82,14.85,14.82,14.84,59400.0,14.82,14.85,14.82,14.84,59400.0
2011-03-07 15:10:00,14.84,14.86,14.84,14.84,31800.0,14.84,14.86,14.84,14.84,31800.0
2011-03-07 15:15:00,14.84,14.86,14.83,14.84,26400.0,14.84,14.86,14.83,14.84,26400.0
2011-03-07 15:20:00,14.84,14.85,14.83,14.85,18000.0,14.84,14.85,14.83,14.85,18000.0
2011-03-07 15:25:00,14.84,14.88,14.84,14.86,37200.0,14.84,14.88,14.84,14.86,37200.0
2011-03-07 15:30:00,14.86,14.88,14.84,14.87,31200.0,14.86,14.88,14.84,14.87,31200.0
2011-03-07 15:35:00,14.87,14.89,14.86,14.87,35400.0,14.87,14.89,14.86,14.87,35400.0
2011-03-07 15:40:00,14.87,14.9,14.86,14.89,96600.0,14.87,14.9,14.86,14.89,96600.0
2011-03-07 15:45:00,14.89,14.94,14.88,14.94,217200.0,14.89,14.94,14.88,14.94,217200.0
2011-03-07 15:50:00,14.93,14.98,14.92,14.95,199200.0,14.93,14.98,14.92,14.95,199200.0
2011-03-07 15:55:00,14.96,14.99,14.96,14.97,426000.0,14.96,14.99,14.96,14.97,426000.0
2011-03-08 09:30:00,14.95,15.06,14.95,15.04,82200.0,14.95,15.06,14.95,15.04,82200.0
2011-03-08 09:35:00,15.02,15.02,14.97,14.98,48600.0,15.02,15.02,14.97,14.98,48600.0
2011-03-08 09:40:00,14.97,14.97,14.94,14.95,19800.0,14.97,14.97,14.94,14.95,19800.0
2011-03-08 09:45:00,14.96,14.96,14.93,14.96,63000.0,14.96,14.96,14.93,14.96,63000.0
2011-03-08 09:50:00,14.95,14.95,14.92,14.92,81000.0,14.95,14.95,14.92,14.92,81000.0
2011-03-08 09:55:00,14.92,14.97,14.91,14.97,92400.0,14.92,14.97,14.91,14.97,92400.0
2011-03-08 10:00:00,14.95,15.01,14.95,15.01,52800.0,14.95,15.01,14.95,15.01,52800.0
2011-03-08 10:05:00,15.01,15.01,14.94,14.96,111600.0,15.01,15.01,14.94,14.96,111600.0
2011-03-08 10:10:00,14.96,14.99,14.95,14.96,63000.0,14.96,14.99,14.95,14.96,63000.0
2011-03-08 10:15:00,14.97,14.99,14.97,14.99,31800.0,14.97,14.99,14.97,14.99,31800.0
2011-03-08 10:20:00,14.97,15.02,14.97,15.02,71400.0,14.97,15.02,14.97,15.02,71400.0
2011-03-08 10:25:00,15.02,15.06,15.01,15.06,43200.0,15.02,15.06,15.01,15.06,43200.0
2011-03-08 10:30:00,15.06,15.08,15.02,15.08,63000.0,15.06,15.08,15.02,15.08,63000.0
2011-03-08 10:35:00,15.08,15.1,15.05,15.08,87000.0,15.08,15.1,15.05,15.08,87000.0
2011-03-08 10:40:00,15.08,15.09,15.06,15.06,93000.0,15.08,15.09,15.06,15.06,93000.0
2011-03-08 10:45:00,15.07,15.1,15.06,15.09,45600.0,15.07,15.1,15.06,15.09,45600.0
2011-03-08 10:50:00,15.08,15.09,15.06,15.06,29400.0,15.08,15.09,15.06,15.06,29400.0
2011-03-08 10:55:00,15.06,15.06,15.0,15.02,37200.0,15.06,15.06,15.0,15.02,37200.0
2011-03-08 11:00:00,15.03,15.04,15.01,15.02,24000.0,15.03,15.04,15.01,15.02,24000.0
2011-03-08 11:05:00,15.03,15.05,15.02,15.03,76800.0,15.03,15.05,15.02,15.03,76800.0
2011-03-08 11:10:00,15.05,15.07,15.03,15.06,102600.0,15.05,15.07,15.03,15.06,102600.0
2011-03-08 11:15:00,15.06,15.06,15.0,15.05,28200.0,15.06,15.06,15.0,15.05,28200.0
2011-03-08 11:20:00,15.04,15.06,15.04,15.06,46200.0,15.04,15.06,15.04,15.06,46200.0
2011-03-08 11:25:00,15.07,15.07,15.04,15.06,33600.0,15.07,15.07,15.04,15.06,33600.0
2011-03-08 11:30:00,15.06,15.07,15.03,15.03,53400.0,15.06,15.07,15.03,15.03,53400.0
2011-03-08 11:35:00,15.03,15.07,15.03,15.06,81600.0,15.03,15.07,15.03,15.06,81600.0
2011-03-08 11:40:00,15.06,15.09,15.06,15.08,73200.0,15.06,15.09,15.06,15.08,73200.0
2011-03-08 11:45:00,15.08,15.11,15.08,15.1,27600.0,15.08,15.11,15.08,15.1,27600.0
2011-03-08 11:50:00,15.1,15.12,15.1,15.12,24600.0,15.1,15.12,15.1,15.12,24600.0
2011-03-08 11:55:00,15.12,15.12,15.1,15.11,13800.0,15.12,15.12,15.1,15.11,13800.0
2011-03-08 12:00:00,15.11,15.11,15.1,15.1,21600.0,15.11,15.11,15.1,15.1,21600.0
2011-03-08 12:05:00,15.11,15.11,15.1,15.11,13800.0,15.11,15.11,15.1,15.11,13800.0
2011-03-08 12:10:00,15.12,15.12,15.1,15.1,22800.0,15.12,15.12,15.1,15.1,22800.0
2011-03-08 12:15:00,15.1,15.1,15.05,15.06,23400.0,15.1,15.1,15.05,15.06,23400.0
2011-03-08 12:20:00,15.06,15.07,15.05,15.07,27000.0,15.06,15.07,15.05,15.07,27000.0
2011-03-08 12:25:00,15.06,15.09,15.06,15.07,24000.0,15.06,15.09,15.06,15.07,24000.0
2011-03-08 12:30:00,15.08,15.08,15.06,15.06,15600.0,15.08,15.08,15.06,15.06,15600.0
2011-03-08 12:35:00,15.06,15.06,15.05,15.05,22800.0,15.06,15.06,15.05,15.05,22800.0
2011-03-08 12:40:00,15.05,15.06,15.04,15.05,31800.0,15.05,15.06,15.04,15.05,31800.0
2011-03-08 12:45:00,15.06,15.06,15.06,15.06,7800.0,15.06,15.06,15.06,15.06,7800.0
2011-03-08 12:50:00,15.05,15.06,15.04,15.04,34800.0,15.05,15.06,15.04,15.04,34800.0
2011-03-08 12:55:00,15.04,15.05,15.04,15.05,28800.0,15.04,15.05,15.04,15.05,28800.0
2011-03-08 13:00:00,15.04,15.06,15.03,15.03,37200.0,15.04,15.06,15.03,15.03,37200.0
2011-03-08 13:05:00,15.04,15.05,15.03,15.04,22800.0,15.04,15.05,15.03,15.04,22800.0
2011-03-08 13:10:00,15.03,15.04,15.03,15.04,19200.0,15.03,15.04,15.03,15.04,19200.0
2011-03-08 13:15:00,15.05,15.06,15.04,15.05,24000.0,15.05,15.06,15.04,15.05,24000.0
2011-03-08 13:20:00,15.05,15.05,15.03,15.04,19200.0,15.05,15.05,15.03,15.04,19200.0
2011-03-08 13:25:00,15.05,15.06,15.05,15.05,14400.0,15.05,15.06,15.05,15.05,14400.0
2011-03-08 13:30:00,15.05,15.08,15.04,15.08,70200.0,15.05,15.08,15.04,15.08,70200.0
2011-03-08 13:35:00,15.08,15.08,15.05,15.05,11400.0,15.08,15.08,15.05,15.05,11400.0
2011-03-08 13:40:00,15.05,15.07,15.05,15.06,20400.0,15.05,15.07,15.05,15.06,20400.0
2011-03-08 13:45:00,15.05,15.07,15.03,15.07,21000.0,15.05,15.07,15.03,15.07,21000.0
2011-03-08 13:50:00,15.07,15.08,15.05,15.08,49200.0,15.07,15.08,15.05,15.08,49200.0
2011-03-08 13:55:00,15.08,15.08,15.05,15.05,22200.0,15.08,15.08,15.05,15.05,22200.0
2011-03-08 14:00:00,15.05,15.06,15.02,15.04,52800.0,15.05,15.06,15.02,15.04,52800.0
2011-03-08 14:05:00,15.04,15.06,15.02,15.04,46800.0,15.04,15.06,15.02,15.04,46800.0
2011-03-08 14:10:00,15.03,15.04,15.03,15.04,28200.0,15.03,15.04,15.03,15.04,28200.0
2011-03-08 14:15:00,15.04,15.04,15.03,15.04,37200.0,15.04,15.04,15.03,15.04,37200.0
2011-03-08 14:20:00,15.04,15.05,15.03,15.03,26400.0,15.04,15.05,15.03,15.03,26400.0
2011-03-08 14:25:00,15.03,15.04,15.03,15.04,31200.0,15.03,15.04,15.03,15.04,31200.0
2011-03-08 14:30:00,15.03,15.04,15.02,15.03,66000.0,15.03,15.04,15.02,15.03,66000.0
2011-03-08 14:35:00,15.03,15.05,15.03,15.05,81600.0,15.03,15.05,15.03,15.05,81600.0
2011-03-08 14:40:00,15.05,15.07,15.03,15.07,48600.0,15.05,15.07,15.03,15.07,48600.0
2011-03-08 14:45:00,15.07,15.07,15.04,15.05,37200.0,15.07,15.07,15.04,15.05,37200.0
2011-03-08 14:50:00,15.06,15.06,15.04,15.04,118200.0,15.06,15.06,15.04,15.04,118200.0
2011-03-08 14:55:00,15.04,15.05,15.02,15.04,80400.0,15.04,15.05,15.02,15.04,80400.0
2011-03-08 15:00:00,15.04,15.04,15.02,15.02,117000.0,15.04,15.04,15.02,15.02,117000.0
2011-03-08 15:05:00,15.02,15.04,15.01,15.04,74400.0,15.02,15.04,15.01,15.04,74400.0
2011-03-08 15:10:00,15.03,15.04,15.02,15.03,81600.0,15.03,15.04,15.02,15.03,81600.0
2011-03-08 15:15:00,15.03,15.04,15.03,15.03,45600.0,15.03,15.04,15.03,15.03,45600.0
2011-03-08 15:20:00,15.03,15.04,15.03,15.03,40200.0,15.03,15.04,15.03,15.03,40200.0
2011-03-08 15:25:00,15.03,15.04,15.03,15.03,61800.0,15.03,15.04,15.03,15.03,61800.0
2011-03-08 15:30:00,15.03,15.06,15.03,15.04,112800.0,15.03,15.06,15.03,15.04,112800.0
2011-03-08 15:35:00,15.05,15.05,15.04,15.04,42000.0,15.05,15.05,15.04,15.04,42000.0
2011-03-08 15:40:00,15.04,15.05,15.03,15.04,96000.0,15.04,15.05,15.03,15.04,96000.0
2011-03-08 15:45:00,15.05,15.06,15.04,15.06,73800.0,15.05,15.06,15.04,15.06,73800.0
2011-03-08 15:50:00,15.06,15.06,15.04,15.06,60600.0,15.06,15.06,15.04,15.06,60600.0
2011-03-08 15:55:00,15.06,15.06,15.04,15.05,132600.0,15.06,15.06,15.04,15.05,132600.0
2011-03-09 09:30:00,15.06,15.15,15.06,15.11,69000.0,15.06,15.15,15.06,15.11,69000.0
2011-03-09 09:35:00,15.12,15.14,15.04,15.04,72000.0,15.12,15.14,15.04,15.04,72000.0
2011-03-09 09:40:00,15.04,15.06,15.03,15.04,33600.0,15.04,15.06,15.03,15.04,33600.0
2011-03-09 09:45:00,15.04,15.07,15.02,15.06,30600.0,15.04,15.07,15.02,15.06,30600.0
2011-03-09 09:50:00,15.04,15.1,15.04,15.09,58800.0,15.04,15.1,15.04,15.09,58800.0
2011-03-09 09:55:00,15.1,15.14,15.1,15.13,133800.0,15.1,15.14,15.1,15.13,133800.0
2011-03-09 10:00:00,15.13,15.13,15.1,15.1,28200.0,15.13,15.13,15.1,15.1,28200.0
2011-03-09 10:05:00,15.11,15.14,15.11,15.13,93600.0,15.11,15.14,15.11,15.13,93600.0
2011-03-09 10:10:00,15.13,15.16,15.12,15.15,79200.0,15.13,15.16,15.12,15.15,79200.0
2011-03-09 10:15:00,15.15,15.2,15.14,15.19,43800.0,15.15,15.2,15.14,15.19,43800.0
2011-03-09 10:20:00,15.2,15.22,15.2,15.21,16800.0,15.2,15.22,15.2,15.21,16800.0
2011-03-09 10:25:00,15.22,15.23,15.17,15.17,30000.0,15.22,15.23,15.17,15.17,30000.0
2011-03-09 10:30:00,15.2,15.2,15.2,15.2,8400.0,15.2,15.2,15.2,15.2,8400.0
2011-03-09 10:35:00,15.22,15.22,15.18,15.19,31200.0,15.22,15.22,15.18,15.19,31200.0
2011-03-09 10:40:00,15.19,15.19,15.14,15.14,16800.0,15.19,15.19,15.14,15.14,16800.0
2011-03-09 10:45:00,15.12,15.16,15.12,15.16,39600.0,15.12,15.16,15.12,15.16,39600.0
2011-03-09 10:50:00,15.16,15.16,15.1,15.1,57000.0,15.16,15.16,15.1,15.1,57000.0
2011-03-09 10:55:00,15.09,15.1,15.05,15.09,14400.0,15.09,15.1,15.05,15.09,14400.0
2011-03-09 11:00:00,15.07,15.08,15.04,15.05,12600.0,15.07,15.08,15.04,15.05,12600.0
2011-03-09 11:05:00,15.04,15.06,15.04,15.04,8400.0,15.04,15.06,15.04,15.04,8400.0
2011-03-09 11:10:00,15.04,15.06,15.04,15.06,31800.0,15.04,15.06,15.04,15.06,31800.0
2011-03-09 11:15:00,15.05,15.06,15.05,15.06,23400.0,15.05,15.06,15.05,15.06,23400.0
2011-03-09 11:20:00,15.06,15.08,15.05,15.06,37800.0,15.06,15.08,15.05,15.06,37800.0
2011-03-09 11:25:00,15.06,15.08,15.05,15.06,187800.0,15.06,15.08,15.05,15.06,187800.0
2011-03-09 11:30:00,15.06,15.06,15.04,15.06,88800.0,15.06,15.06,15.04,15.06,88800.0
2011-03-09 11:35:00,15.06,15.09,15.04,15.08,42600.0,15.06,15.09,15.04,15.08,42600.0
2011-03-09 11:40:00,15.07,15.08,15.06,15.08,48000.0,15.07,15.08,15.06,15.08,48000.0
2011-03-09 11:45:00,15.08,15.1,15.08,15.09,24600.0,15.08,15.1,15.08,15.09,24600.0
2011-03-09 11:50:00,15.09,15.1,15.08,15.09,12600.0,15.09,15.1,15.08,15.09,12600.0
2011-03-09 11:55:00,15.08,15.1,15.08,15.09,13800.0,15.08,15.1,15.08,15.09,13800.0
2011-03-09 12:00:00,15.1,15.12,15.1,15.1,19200.0,15.1,15.12,15.1,15.1,19200.0
2011-03-09 12:05:00,15.1,15.13,15.1,15.13,48600.0,15.1,15.13,15.1,15.13,48600.0
2011-03-09 12:10:00,15.12,15.18,15.12,15.17,64800.0,15.12,15.18,15.12,15.17,64800.0
2011-03-09 12:15:00,15.18,15.18,15.13,15.13,23400.0,15.18,15.18,15.13,15.13,23400.0
2011-03-09 12:20:00,15.13,15.14,15.1,15.11,96000.0,15.13,15.14,15.1,15.11,96000.0
2011-03-09 12:25:00,15.1,15.11,15.09,15.09,36600.0,15.1,15.11,15.09,15.09,36600.0
2011-03-09 12:30:00,15.09,15.09,15.07,15.08,34800.0,15.09,15.09,15.07,15.08,34800.0
2011-03-09 12:35:00,15.08,15.1,15.08,15.1,10800.0,15.08,15.1,15.08,15.1,10800.0
2011-03-09 12:40:00,15.09,15.09,15.07,15.07,4200.0,15.09,15.09,15.07,15.07,4200.0
2011-03-09 12:45:00,15.07,15.1,15.07,15.1,5400.0,15.07,15.1,15.07,15.1,5400.0
2011-03-09 12:50:00,15.1,15.12,15.08,15.1,19200.0,15.1,15.12,15.08,15.1,19200.0
2011-03-09 12:55:00,15.1,15.1,15.08,15.09,37200.0,15.1,15.1,15.08,15.09,37200.0
2011-03-09 13:00:00,15.09,15.1,15.09,15.1,9000.0,15.09,15.1,15.09,15.1,9000.0
2011-03-09 13:05:00,15.1,15.1,15.08,15.08,13200.0,15.1,15.1,15.08,15.08,13200.0
2011-03-09 13:10:00,15.09,15.1,15.08,15.09,11400.0,15.09,15.1,15.08,15.09,11400.0
2011-03-09 13:15:00,15.1,15.12,15.09,15.12,91800.0,15.1,15.12,15.09,15.12,91800.0
2011-03-09 13:20:00,15.12,15.13,15.11,15.11,19800.0,15.12,15.13,15.11,15.11,19800.0
2011-03-09 13:25:00,15.12,15.15,15.11,15.12,82800.0,15.12,15.15,15.11,15.12,82800.0
2011-03-09 13:30:00,15.12,15.13,15.12,15.12,32400.0,15.12,15.13,15.12,15.12,32400.0
2011-03-09 13:35:00,15.12,15.13,15.12,15.13,43800.0,15.12,15.13,15.12,15.13,43800.0
2011-03-09 13:40:00,15.12,15.13,15.11,15.11,8400.0,15.12,15.13,15.11,15.11,8400.0
2011-03-09 13:45:00,15.12,15.13,15.12,15.13,13200.0,15.12,15.13,15.12,15.13,13200.0
2011-03-09 13:50:00,15.13,15.14,15.12,15.13,12000.0,15.13,15.14,15.12,15.13,12000.0
2011-03-09 13:55:00,15.13,15.15,15.13,15.15,74400.0,15.13,15.15,15.13,15.15,74400.0
2011-03-09 14:00:00,15.15,15.15,15.13,15.13,22800.0,15.15,15.15,15.13,15.13,22800.0
2011-03-09 14:05:00,15.13,15.13,15.1,15.12,21600.0,15.13,15.13,15.1,15.12,21600.0
2011-03-09 14:10:00,15.12,15.13,15.11,15.12,30000.0,15.12,15.13,15.11,15.12,30000.0
2011-03-09 14:15:00,15.12,15.15,15.11,15.14,45600.0,15.12,15.15,15.11,15.14,45600.0
2011-03-09 14:20:00,15.14,15.14,15.11,15.11,12000.0,15.14,15.14,15.11,15.11,12000.0
2011-03-09 14:25:00,15.12,15.13,15.12,15.13,69000.0,15.12,15.13,15.12,15.13,69000.0
2011-03-09 14:30:00,15.12,15.12,15.11,15.12,26400.0,15.12,15.12,15.11,15.12,26400.0
2011-03-09 14:35:00,15.12,15.12,15.11,15.11,7800.0,15.12,15.12,15.11,15.11,7800.0
2011-03-09 14:40:00,15.12,15.13,15.11,15.13,18600.0,15.12,15.13,15.11,15.13,18600.0
2011-03-09 14:45:00,15.13,15.15,15.12,15.12,12000.0,15.13,15.15,15.12,15.12,12000.0
2011-03-09 14:50:00,15.13,15.16,15.13,15.15,33600.0,15.13,15.16,15.13,15.15,33600.0
2011-03-09 14:55:00,15.15,15.15,15.15,15.15,22800.0,15.15,15.15,15.15,15.15,22800.0
2011-03-09 15:00:00,15.14,15.14,15.13,15.13,12600.0,15.14,15.14,15.13,15.13,12600.0
2011-03-09 15:05:00,15.13,15.13,15.13,15.13,30600.0,15.13,15.13,15.13,15.13,30600.0
2011-03-09 15:10:00,15.14,15.14,15.13,15.13,18600.0,15.14,15.14,15.13,15.13,18600.0
2011-03-09 15:15:00,15.13,15.14,15.13,15.13,46800.0,15.13,15.14,15.13,15.13,46800.0
2011-03-09 15:20:00,15.13,15.15,15.13,15.14,36000.0,15.13,15.15,15.13,15.14,36000.0
2011-03-09 15:25:00,15.13,15.14,15.12,15.13,83400.0,15.13,15.14,15.12,15.13,83400.0
2011-03-09 15:30:00,15.13,15.13,15.11,15.11,35400.0,15.13,15.13,15.11,15.11,35400.0
2011-03-09 15:35:00,15.11,15.14,15.11,15.14,77400.0,15.11,15.14,15.11,15.14,77400.0
2011-03-09 15:40:00,15.14,15.18,15.14,15.17,198600.0,15.14,15.18,15.14,15.17,198600.0
2011-03-09 15:45:00,15.17,15.21,15.17,15.19,130200.0,15.17,15.21,15.17,15.19,130200.0
2011-03-09 15:50:00,15.19,15.22,15.19,15.2,172800.0,15.19,15.22,15.19,15.2,172800.0
2011-03-09 15:55:00,15.2,15.26,15.2,15.23,392400.0,15.2,15.26,15.2,15.23,392400.0
2011-03-10 09:30:00,15.04,15.08,15.0,15.0,107400.0,15.04,15.08,15.0,15.0,107400.0
2011-03-10 09:35:00,15.01,15.02,14.93,15.0,117000.0,15.01,15.02,14.93,15.0,117000.0
2011-03-10 09:40:00,14.99,15.0,14.9,14.92,160800.0,14.99,15.0,14.9,14.92,160800.0
2011-03-10 09:45:00,14.92,15.03,14.92,14.96,172200.0,14.92,15.03,14.92,14.96,172200.0
2011-03-10 09:50:00,14.94,14.96,14.89,14.89,113400.0,14.94,14.96,14.89,14.89,113400.0
2011-03-10 09:55:00,14.89,14.89,14.83,14.85,52200.0,14.89,14.89,14.83,14.85,52200.0
2011-03-10 10:00:00,14.87,14.89,14.84,14.86,91200.0,14.87,14.89,14.84,14.86,91200.0
2011-03-10 10:05:00,14.85,14.87,14.82,14.85,79800.0,14.85,14.87,14.82,14.85,79800.0
2011-03-10 10:10:00,14.85,14.89,14.83,14.87,68400.0,14.85,14.89,14.83,14.87,68400.0
2011-03-10 10:15:00,14.88,14.9,14.86,14.87,48600.0,14.88,14.9,14.86,14.87,48600.0
2011-03-10 10:20:00,14.85,14.88,14.85,14.85,46800.0,14.85,14.88,14.85,14.85,46800.0
2011-03-10 10:25:00,14.86,14.86,14.81,14.83,64800.0,14.86,14.86,14.81,14.83,64800.0
2011-03-10 10:30:00,14.83,14.85,14.8,14.81,117000.0,14.83,14.85,14.8,14.81,117000.0
2011-03-10 10:35:00,14.81,14.81,14.78,14.8,40200.0,14.81,14.81,14.78,14.8,40200.0
2011-03-10 10:40:00,14.8,14.8,14.75,14.77,26400.0,14.8,14.8,14.75,14.77,26400.0
2011-03-10 10:45:00,14.75,14.76,14.72,14.76,46200.0,14.75,14.76,14.72,14.76,46200.0
2011-03-10 10:50:00,14.76,14.83,14.76,14.81,19200.0,14.76,14.83,14.76,14.81,19200.0
2011-03-10 10:55:00,14.83,14.85,14.83,14.85,21600.0,14.83,14.85,14.83,14.85,21600.0
2011-03-10 11:00:00,14.87,14.87,14.84,14.84,57000.0,14.87,14.87,14.84,14.84,57000.0
2011-03-10 11:05:00,14.83,14.83,14.81,14.81,4200.0,14.83,14.83,14.81,14.81,4200.0
2011-03-10 11:10:00,14.81,14.81,14.79,14.81,45600.0,14.81,14.81,14.79,14.81,45600.0
2011-03-10 11:15:00,14.81,14.83,14.8,14.83,25200.0,14.81,14.83,14.8,14.83,25200.0
2011-03-10 11:20:00,14.83,14.85,14.82,14.82,28200.0,14.83,14.85,14.82,14.82,28200.0
2011-03-10 11:25:00,14.82,14.82,14.77,14.77,28200.0,14.82,14.82,14.77,14.77,28200.0
2011-03-10 11:30:00,14.77,14.81,14.76,14.79,17400.0,14.77,14.81,14.76,14.79,17400.0
2011-03-10 11:35:00,14.78,14.82,14.78,14.81,14400.0,14.78,14.82,14.78,14.81,14400.0
2011-03-10 11:40:00,14.81,14.85,14.81,14.85,204600.0,14.81,14.85,14.81,14.85,204600.0
2011-03-10 11:45:00,14.86,14.9,14.82,14.9,44400.0,14.86,14.9,14.82,14.9,44400.0
2011-03-10 11:50:00,14.9,14.91,14.88,14.91,29400.0,14.9,14.91,14.88,14.91,29400.0
2011-03-10 11:55:00,14.92,14.92,14.9,14.92,315000.0,14.92,14.92,14.9,14.92,315000.0
2011-03-10 12:00:00,14.92,14.95,14.92,14.95,36000.0,14.92,14.95,14.92,14.95,36000.0
2011-03-10 12:05:00,14.94,14.96,14.93,14.96,32400.0,14.94,14.96,14.93,14.96,32400.0
2011-03-10 12:10:00,14.96,14.97,14.94,14.96,458400.0,14.96,14.97,14.94,14.96,458400.0
2011-03-10 12:15:00,14.96,14.98,14.96,14.98,108000.0,14.96,14.98,14.96,14.98,108000.0
2011-03-10 12:20:00,14.98,15.01,14.98,15.0,22800.0,14.98,15.01,14.98,15.0,22800.0
2011-03-10 12:25:00,15.02,15.02,14.96,14.98,22200.0,15.02,15.02,14.96,14.98,22200.0
2011-03-10 12:30:00,14.98,14.98,14.95,14.97,18600.0,14.98,14.98,14.95,14.97,18600.0
2011-03-10 12:35:00,14.97,14.99,14.97,14.98,18000.0,14.97,14.99,14.97,14.98,18000.0
2011-03-10 12:40:00,14.98,14.99,14.96,14.96,24600.0,14.98,14.99,14.96,14.96,24600.0
2011-03-10 12:45:00,14.97,14.98,14.95,14.96,37200.0,14.97,14.98,14.95,14.96,37200.0
2011-03-10 12:50:00,14.96,15.0,14.96,15.0,10800.0,14.96,15.0,14.96,15.0,10800.0
2011-03-10 12:55:00,15.01,15.02,15.0,15.02,32400.0,15.01,15.02,15.0,15.02,32400.0
2011-03-10 13:00:00,15.02,15.02,15.01,15.02,23400.0,15.02,15.02,15.01,15.02,23400.0
2011-03-10 13:05:00,15.02,15.03,15.0,15.01,13200.0,15.02,15.03,15.0,15.01,13200.0
2011-03-10 13:10:00,15.01,15.03,15.01,15.03,18600.0,15.01,15.03,15.01,15.03,18600.0
2011-03-10 13:15:00,15.03,15.03,15.02,15.03,30600.0,15.03,15.03,15.02,15.03,30600.0
2011-03-10 13:20:00,15.02,15.03,15.0,15.01,25800.0,15.02,15.03,15.0,15.01,25800.0
2011-03-10 13:25:00,15.0,15.0,14.96,14.97,13200.0,15.0,15.0,14.96,14.97,13200.0
2011-03-10 13:30:00,14.96,14.96,14.92,14.94,52800.0,14.96,14.96,14.92,14.94,52800.0
2011-03-10 13:35:00,14.95,14.96,14.92,14.92,30000.0,14.95,14.96,14.92,14.92,30000.0
2011-03-10 13:40:00,14.92,14.93,14.91,14.91,28200.0,14.92,14.93,14.91,14.91,28200.0
2011-03-10 13:45:00,14.9,14.94,14.9,14.92,33000.0,14.9,14.94,14.9,14.92,33000.0
2011-03-10 13:50:00,14.91,14.92,14.89,14.9,19200.0,14.91,14.92,14.89,14.9,19200.0
2011-03-10 13:55:00,14.89,14.91,14.87,14.87,28800.0,14.89,14.91,14.87,14.87,28800.0
2011-03-10 14:00:00,14.87,14.88,14.86,14.87,18000.0,14.87,14.88,14.86,14.87,18000.0
2011-03-10 14:05:00,14.86,14.9,14.85,14.9,15600.0,14.86,14.9,14.85,14.9,15600.0
2011-03-10 14:10:00,14.89,14.89,14.85,14.85,16200.0,14.89,14.89,14.85,14.85,16200.0
2011-03-10 14:15:00,14.84,14.85,14.83,14.84,21600.0,14.84,14.85,14.83,14.84,21600.0
2011-03-10 14:20:00,14.85,14.87,14.84,14.85,12000.0,14.85,14.87,14.84,14.85,12000.0
2011-03-10 14:25:00,14.85,14.87,14.83,14.83,22200.0,14.85,14.87,14.83,14.83,22200.0
2011-03-10 14:30:00,14.83,14.84,14.82,14.84,38400.0,14.83,14.84,14.82,14.84,38400.0
2011-03-10 14:35:00,14.82,14.86,14.82,14.83,20400.0,14.82,14.86,14.82,14.83,20400.0
2011-03-10 14:40:00,14.84,14.84,14.82,14.82,30600.0,14.84,14.84,14.82,14.82,30600.0
2011-03-10 14:45:00,14.82,14.83,14.8,14.81,38400.0,14.82,14.83,14.8,14.81,38400.0
2011-03-10 14:50:00,14.81,14.83,14.8,14.8,23400.0,14.81,14.83,14.8,14.8,23400.0
2011-03-10 14:55:00,14.8,14.81,14.79,14.81,33000.0,14.8,14.81,14.79,14.81,33000.0
2011-03-10 15:00:00,14.81,14.81,14.78,14.8,41400.0,14.81,14.81,14.78,14.8,41400.0
2011-03-10 15:05:00,14.8,14.81,14.8,14.8,38400.0,14.8,14.81,14.8,14.8,38400.0
2011-03-10 15:10:00,14.8,14.8,14.78,14.8,63000.0,14.8,14.8,14.78,14.8,63000.0
2011-03-10 15:15:00,14.8,14.81,14.78,14.78,42000.0,14.8,14.81,14.78,14.78,42000.0
2011-03-10 15:20:00,14.8,14.8,14.78,14.78,40200.0,14.8,14.8,14.78,14.78,40200.0
2011-03-10 15:25:00,14.79,14.79,14.75,14.75,34800.0,14.79,14.79,14.75,14.75,34800.0
2011-03-10 15:30:00,14.75,14.76,14.73,14.74,66600.0,14.75,14.76,14.73,14.74,66600.0
2011-03-10 15:35:00,14.73,14.77,14.72,14.76,34800.0,14.73,14.77,14.72,14.76,34800.0
2011-03-10 15:40:00,14.75,14.8,14.75,14.78,49800.0,14.75,14.8,14.75,14.78,49800.0
2011-03-10 15:45:00,14.78,14.78,14.74,14.74,63000.0,14.78,14.78,14.74,14.74,63000.0
2011-03-10 15:50:00,14.75,14.77,14.74,14.74,115800.0,14.75,14.77,14.74,14.74,115800.0
2011-03-10 15:55:00,14.74,14.75,14.71,14.71,345000.0,14.74,14.75,14.71,14.71,345000.0
2011-03-11 09:30:00,14.7,14.71,14.61,14.61,72000.0,14.7,14.71,14.61,14.61,72000.0
2011-03-11 09:35:00,14.62,14.68,14.62,14.65,33000.0,14.62,14.68,14.62,14.65,33000.0
2011-03-11 09:40:00,14.65,14.7,14.65,14.69,37200.0,14.65,14.7,14.65,14.69,37200.0
2011-03-11 09:45:00,14.69,14.69,14.63,14.63,27600.0,14.69,14.69,14.63,14.63,27600.0
2011-03-11 09:50:00,14.63,14.63,14.59,14.6,30000.0,14.63,14.63,14.59,14.6,30000.0
2011-03-11 09:55:00,14.61,14.62,14.6,14.6,57600.0,14.61,14.62,14.6,14.6,57600.0
2011-03-11 10:00:00,14.6,14.6,14.55,14.55,66600.0,14.6,14.6,14.55,14.55,66600.0
2011-03-11 10:05:00,14.55,14.58,14.53,14.55,58800.0,14.55,14.58,14.53,14.55,58800.0
2011-03-11 10:10:00,14.56,14.58,14.5,14.54,75000.0,14.56,14.58,14.5,14.54,75000.0
2011-03-11 10:15:00,14.53,14.59,14.53,14.58,42000.0,14.53,14.59,14.53,14.58,42000.0
2011-03-11 10:20:00,14.58,14.59,14.56,14.56,28800.0,14.58,14.59,14.56,14.56,28800.0
2011-03-11 10:25:00,14.56,14.6,14.56,14.59,118200.0,14.56,14.6,14.56,14.59,118200.0
2011-03-11 10:30:00,14.61,14.63,14.59,14.61,23400.0,14.61,14.63,14.59,14.61,23400.0
2011-03-11 10:35:00,14.61,14.65,14.61,14.65,28800.0,14.61,14.65,14.61,14.65,28800.0
2011-03-11 10:40:00,14.65,14.65,14.63,14.63,9000.0,14.65,14.65,14.63,14.63,9000.0
2011-03-11 10:45:00,14.62,14.65,14.61,14.65,19800.0,14.62,14.65,14.61,14.65,19800.0
2011-03-11 10:50:00,14.66,14.66,14.63,14.66,10800.0,14.66,14.66,14.63,14.66,10800.0
2011-03-11 10:55:00,14.66,14.69,14.66,14.68,22200.0,14.66,14.69,14.66,14.68,22200.0
2011-03-11 11:00:00,14.68,14.7,14.67,14.67,45000.0,14.68,14.7,14.67,14.67,45000.0
2011-03-11 11:05:00,14.67,14.7,14.67,14.69,28800.0,14.67,14.7,14.67,14.69,28800.0
2011-03-11 11:10:00,14.69,14.73,14.69,14.73,39000.0,14.69,14.73,14.69,14.73,39000.0
2011-03-11 11:15:00,14.73,14.77,14.73,14.76,65400.0,14.73,14.77,14.73,14.76,65400.0
2011-03-11 11:20:00,14.76,14.79,14.76,14.78,41400.0,14.76,14.79,14.76,14.78,41400.0
2011-03-11 11:25:00,14.78,14.79,14.77,14.77,94800.0,14.78,14.79,14.77,14.77,94800.0
2011-03-11 11:30:00,14.77,14.77,14.72,14.74,46800.0,14.77,14.77,14.72,14.74,46800.0
2011-03-11 11:35:00,14.74,14.78,14.74,14.78,39600.0,14.74,14.78,14.74,14.78,39600.0
2011-03-11 11:40:00,14.79,14.81,14.79,14.81,21000.0,14.79,14.81,14.79,14.81,21000.0
2011-03-11 11:45:00,14.83,14.88,14.83,14.86,38400.0,14.83,14.88,14.83,14.86,38400.0
2011-03-11 11:50:00,14.87,14.88,14.86,14.88,17400.0,14.87,14.88,14.86,14.88,17400.0
2011-03-11 11:55:00,14.88,14.88,14.87,14.87,18600.0,14.88,14.88,14.87,14.87,18600.0
2011-03-11 12:00:00,14.86,14.88,14.86,14.88,18600.0,14.86,14.88,14.86,14.88,18600.0
2011-03-11 12:05:00,14.87,14.89,14.87,14.88,16200.0,14.87,14.89,14.87,14.88,16200.0
2011-03-11 12:10:00,14.88,14.89,14.87,14.87,19200.0,14.88,14.89,14.87,14.87,19200.0
2011-03-11 12:15:00,14.88,14.89,14.88,14.89,8400.0,14.88,14.89,14.88,14.89,8400.0
2011-03-11 12:20:00,14.9,14.91,14.88,14.9,17400.0,14.9,14.91,14.88,14.9,17400.0
2011-03-11 12:25:00,14.9,14.9,14.89,14.9,3000.0,14.9,14.9,14.89,14.9,3000.0
2011-03-11 12:30:00,14.88,14.89,14.88,14.89,4800.0,14.88,14.89,14.88,14.89,4800.0
2011-03-11 12:35:00,14.88,14.89,14.88,14.88,4800.0,14.88,14.89,14.88,14.88,4800.0
2011-03-11 12:40:00,14.88,14.9,14.88,14.88,9600.0,14.88,14.9,14.88,14.88,9600.0
2011-03-11 12:45:00,14.87,14.88,14.87,14.88,19200.0,14.87,14.88,14.87,14.88,19200.0
2011-03-11 12:50:00,14.88,14.88,14.88,14.88,6000.0,14.88,14.88,14.88,14.88,6000.0
2011-03-11 12:55:00,14.88,14.88,14.87,14.87,19200.0,14.88,14.88,14.87,14.87,19200.0
2011-03-11 13:00:00,14.87,14.87,14.83,14.83,18600.0,14.87,14.87,14.83,14.83,18600.0
2011-03-11 13:05:00,14.83,14.83,14.82,14.83,8400.0,14.83,14.83,14.82,14.83,8400.0
2011-03-11 13:10:00,14.83,14.83,14.8,14.81,11400.0,14.83,14.83,14.8,14.81,11400.0
2011-03-11 13:15:00,14.79,14.8,14.77,14.8,21000.0,14.79,14.8,14.77,14.8,21000.0
2011-03-11 13:20:00,14.79,14.81,14.79,14.81,10200.0,14.79,14.81,14.79,14.81,10200.0
2011-03-11 13:25:00,14.81,14.83,14.81,14.81,9000.0,14.81,14.83,14.81,14.81,9000.0
2011-03-11 13:30:00,14.81,14.82,14.81,14.82,6000.0,14.81,14.82,14.81,14.82,6000.0
2011-03-11 13:35:00,14.83,14.85,14.83,14.84,3600.0,14.83,14.85,14.83,14.84,3600.0
2011-03-11 13:40:00,14.83,14.84,14.83,14.83,12600.0,14.83,14.84,14.83,14.83,12600.0
2011-03-11 13:45:00,14.85,14.85,14.85,14.85,1800.0,14.85,14.85,14.85,14.85,1800.0
2011-03-11 13:50:00,14.85,14.86,14.85,14.86,15000.0,14.85,14.86,14.85,14.86,15000.0
2011-03-11 13:55:00,14.86,14.86,14.84,14.84,7800.0,14.86,14.86,14.84,14.84,7800.0
2011-03-11 14:00:00,14.84,14.84,14.83,14.84,4200.0,14.84,14.84,14.83,14.84,4200.0
2011-03-11 14:05:00,14.84,14.85,14.83,14.83,21000.0,14.84,14.85,14.83,14.83,21000.0
2011-03-11 14:10:00,14.82,14.84,14.82,14.84,6000.0,14.82,14.84,14.82,14.84,6000.0
2011-03-11 14:15:00,14.86,14.88,14.86,14.87,14400.0,14.86,14.88,14.86,14.87,14400.0
2011-03-11 14:20:00,14.88,14.89,14.88,14.88,19200.0,14.88,14.89,14.88,14.88,19200.0
2011-03-11 14:25:00,14.88,14.9,14.88,14.88,27600.0,14.88,14.9,14.88,14.88,27600.0
2011-03-11 14:30:00,14.89,14.91,14.89,14.9,19200.0,14.89,14.91,14.89,14.9,19200.0
2011-03-11 14:35:00,14.9,14.9,14.89,14.89,16800.0,14.9,14.9,14.89,14.89,16800.0
2011-03-11 14:40:00,14.89,14.92,14.89,14.91,27000.0,14.89,14.92,14.89,14.91,27000.0
2011-03-11 14:45:00,14.91,14.92,14.88,14.88,17400.0,14.91,14.92,14.88,14.88,17400.0
2011-03-11 14:50:00,14.89,14.9,14.88,14.89,31200.0,14.89,14.9,14.88,14.89,31200.0
2011-03-11 14:55:00,14.88,14.89,14.88,14.89,8400.0,14.88,14.89,14.88,14.89,8400.0
2011-03-11 15:00:00,14.89,14.91,14.89,14.91,31200.0,14.89,14.91,14.89,14.91,31200.0
2011-03-11 15:05:00,14.91,14.91,14.9,14.9,12000.0,14.91,14.91,14.9,14.9,12000.0
2011-03-11 15:10:00,14.9,14.9,14.88,14.89,15000.0,14.9,14.9,14.88,14.89,15000.0
2011-03-11 15:15:00,14.9,14.9,14.89,14.9,60000.0,14.9,14.9,14.89,14.9,60000.0
2011-03-11 15:20:00,14.9,14.91,14.89,14.9,37800.0,14.9,14.91,14.89,14.9,37800.0
2011-03-11 15:25:00,14.89,14.9,14.88,14.9,24000.0,14.89,14.9,14.88,14.9,24000.0
2011-03-11 15:30:00,14.91,14.92,14.88,14.88,37800.0,14.91,14.92,14.88,14.88,37800.0
2011-03-11 15:35:00,14.88,14.9,14.87,14.88,47400.0,14.88,14.9,14.87,14.88,47400.0
2011-03-11 15:40:00,14.88,14.89,14.87,14.88,37800.0,14.88,14.89,14.87,14.88,37800.0
2011-03-11 15:45:00,14.89,14.91,14.87,14.88,69000.0,14.89,14.91,14.87,14.88,69000.0
2011-03-11 15:50:00,14.89,14.92,14.88,14.9,116400.0,14.89,14.92,14.88,14.9,116400.0
2011-03-11 15:55:00,14.91,14.92,14.88,14.88,129600.0,14.91,14.92,14.88,14.88,129600.0
2011-03-14 09:30:00,14.75,14.75,14.6,14.72,95400.0,14.75,14.75,14.6,14.72,95400.0
2011-03-14 09:35:00,14.74,14.8,14.74,14.74,43800.0,14.74,14.8,14.74,14.74,43800.0
2011-03-14 09:40:00,14.75,14.78,14.67,14.71,46800.0,14.75,14.78,14.67,14.71,46800.0
2011-03-14 09:45:00,14.69,14.73,14.67,14.68,94200.0,14.69,14.73,14.67,14.68,94200.0
2011-03-14 09:50:00,14.68,14.72,14.68,14.72,23400.0,14.68,14.72,14.68,14.72,23400.0
2011-03-14 09:55:00,14.72,14.75,14.72,14.75,70800.0,14.72,14.75,14.72,14.75,70800.0
2011-03-14 10:00:00,14.74,14.78,14.74,14.77,18000.0,14.74,14.78,14.74,14.77,18000.0
2011-03-14 10:05:00,14.79,14.83,14.78,14.81,25800.0,14.79,14.83,14.78,14.81,25800.0
2011-03-14 10:10:00,14.81,14.83,14.8,14.81,27000.0,14.81,14.83,14.8,14.81,27000.0
2011-03-14 10:15:00,14.82,14.82,14.8,14.81,27600.0,14.82,14.82,14.8,14.81,27600.0
2011-03-14 10:20:00,14.81,14.81,14.79,14.79,10800.0,14.81,14.81,14.79,14.79,10800.0
2011-03-14 10:25:00,14.8,14.81,14.79,14.8,4200.0,14.8,14.81,14.79,14.8,4200.0
2011-03-14 10:30:00,14.81,14.81,14.77,14.77,19200.0,14.81,14.81,14.77,14.77,19200.0
2011-03-14 10:35:00,14.78,14.78,14.74,14.74,13200.0,14.78,14.78,14.74,14.74,13200.0
2011-03-14 10:40:00,14.75,14.76,14.75,14.76,4200.0,14.75,14.76,14.75,14.76,4200.0
2011-03-14 10:45:00,14.76,14.78,14.74,14.76,25200.0,14.76,14.78,14.74,14.76,25200.0
2011-03-14 10:50:00,14.76,14.77,14.76,14.77,4800.0,14.76,14.77,14.76,14.77,4800.0
2011-03-14 10:55:00,14.74,14.74,14.7,14.7,28800.0,14.74,14.74,14.7,14.7,28800.0
2011-03-14 11:00:00,14.69,14.7,14.67,14.7,31200.0,14.69,14.7,14.67,14.7,31200.0
2011-03-14 11:05:00,14.71,14.71,14.66,14.66,28200.0,14.71,14.71,14.66,14.66,28200.0
2011-03-14 11:10:00,14.66,14.67,14.62,14.65,25200.0,14.66,14.67,14.62,14.65,25200.0
2011-03-14 11:15:00,14.64,14.64,14.6,14.61,31200.0,14.64,14.64,14.6,14.61,31200.0
2011-03-14 11:20:00,14.62,14.65,14.6,14.64,45600.0,14.62,14.65,14.6,14.64,45600.0
2011-03-14 11:25:00,14.64,14.65,14.62,14.63,26400.0,14.64,14.65,14.62,14.63,26400.0
2011-03-14 11:30:00,14.63,14.64,14.61,14.64,20400.0,14.63,14.64,14.61,14.64,20400.0
2011-03-14 11:35:00,14.62,14.64,14.62,14.63,21000.0,14.62,14.64,14.62,14.63,21000.0
2011-03-14 11:40:00,14.64,14.7,14.63,14.69,19200.0,14.64,14.7,14.63,14.69,19200.0
2011-03-14 11:45:00,14.7,14.7,14.68,14.69,41400.0,14.7,14.7,14.68,14.69,41400.0
2011-03-14 11:50:00,14.72,14.72,14.69,14.7,23400.0,14.72,14.72,14.69,14.7,23400.0
2011-03-14 11:55:00,14.71,14.71,14.69,14.71,30600.0,14.71,14.71,14.69,14.71,30600.0
2011-03-14 12:00:00,14.7,14.71,14.68,14.68,31200.0,14.7,14.71,14.68,14.68,31200.0
2011-03-14 12:05:00,14.68,14.68,14.66,14.67,15000.0,14.68,14.68,14.66,14.67,15000.0
2011-03-14 12:10:00,14.67,14.67,14.66,14.66,31200.0,14.67,14.67,14.66,14.66,31200.0
2011-03-14 12:15:00,14.65,14.67,14.65,14.67,21600.0,14.65,14.67,14.65,14.67,21600.0
2011-03-14 12:20:00,14.67,14.68,14.66,14.67,31800.0,14.67,14.68,14.66,14.67,31800.0
2011-03-14 12:25:00,14.67,14.67,14.65,14.67,28200.0,14.67,14.67,14.65,14.67,28200.0
2011-03-14 12:30:00,14.67,14.68,14.67,14.67,39000.0,14.67,14.68,14.67,14.67,39000.0
2011-03-14 12:35:00,14.67,14.67,14.65,14.66,38400.0,14.67,14.67,14.65,14.66,38400.0
2011-03-14 12:40:00,14.66,14.68,14.66,14.68,41400.0,14.66,14.68,14.66,14.68,41400.0
2011-03-14 12:45:00,14.69,14.69,14.66,14.67,5400.0,14.69,14.69,14.66,14.67,5400.0
2011-03-14 12:50:00,14.67,14.67,14.66,14.66,3600.0,14.67,14.67,14.66,14.66,3600.0
2011-03-14 12:55:00,14.66,14.68,14.65,14.68,9000.0,14.66,14.68,14.65,14.68,9000.0
2011-03-14 13:00:00,14.69,14.69,14.68,14.69,7200.0,14.69,14.69,14.68,14.69,7200.0
2011-03-14 13:05:00,14.69,14.71,14.69,14.7,28200.0,14.69,14.71,14.69,14.7,28200.0
2011-03-14 13:10:00,14.7,14.71,14.69,14.7,55200.0,14.7,14.71,14.69,14.7,55200.0
2011-03-14 13:15:00,14.7,14.7,14.67,14.67,50400.0,14.7,14.7,14.67,14.67,50400.0
2011-03-14 13:20:00,14.67,14.67,14.67,14.67,7800.0,14.67,14.67,14.67,14.67,7800.0
2011-03-14 13:25:00,14.67,14.67,14.67,14.67,6000.0,14.67,14.67,14.67,14.67,6000.0
2011-03-14 13:30:00,14.67,14.67,14.66,14.66,12600.0,14.67,14.67,14.66,14.66,12600.0
2011-03-14 13:35:00,14.65,14.66,14.65,14.65,14400.0,14.65,14.66,14.65,14.65,14400.0
2011-03-14 13:40:00,14.65,14.67,14.65,14.67,13200.0,14.65,14.67,14.65,14.67,13200.0
2011-03-14 13:45:00,14.67,14.67,14.67,14.67,7800.0,14.67,14.67,14.67,14.67,7800.0
2011-03-14 13:50:00,14.67,14.69,14.67,14.68,13200.0,14.67,14.69,14.67,14.68,13200.0
2011-03-14 13:55:00,14.68,14.68,14.66,14.66,12000.0,14.68,14.68,14.66,14.66,12000.0
2011-03-14 14:00:00,14.66,14.67,14.66,14.67,19200.0,14.66,14.67,14.66,14.67,19200.0
2011-03-14 14:05:00,14.67,14.7,14.67,14.7,24000.0,14.67,14.7,14.67,14.7,24000.0
2011-03-14 14:10:00,14.7,14.7,14.69,14.69,14400.0,14.7,14.7,14.69,14.69,14400.0
2011-03-14 14:15:00,14.69,14.69,14.68,14.68,6000.0,14.69,14.69,14.68,14.68,6000.0
2011-03-14 14:20:00,14.67,14.7,14.67,14.7,15000.0,14.67,14.7,14.67,14.7,15000.0
2011-03-14 14:25:00,14.69,14.69,14.68,14.69,20400.0,14.69,14.69,14.68,14.69,20400.0
2011-03-14 14:30:00,14.69,14.7,14.68,14.69,31200.0,14.69,14.7,14.68,14.69,31200.0
2011-03-14 14:35:00,14.69,14.7,14.68,14.68,30000.0,14.69,14.7,14.68,14.68,30000.0
2011-03-14 14:40:00,14.69,14.7,14.68,14.68,27600.0,14.69,14.7,14.68,14.68,27600.0
2011-03-14 14:45:00,14.68,14.69,14.68,14.69,20400.0,14.68,14.69,14.68,14.69,20400.0
2011-03-14 14:50:00,14.69,14.69,14.68,14.69,12600.0,14.69,14.69,14.68,14.69,12600.0
2011-03-14 14:55:00,14.68,14.69,14.68,14.69,24000.0,14.68,14.69,14.68,14.69,24000.0
2011-03-14 15:00:00,14.69,14.7,14.69,14.69,42600.0,14.69,14.7,14.69,14.69,42600.0
2011-03-14 15:05:00,14.69,14.71,14.69,14.7,32400.0,14.69,14.71,14.69,14.7,32400.0
2011-03-14 15:10:00,14.7,14.73,14.7,14.72,21000.0,14.7,14.73,14.7,14.72,21000.0
2011-03-14 15:15:00,14.72,14.72,14.71,14.71,12600.0,14.72,14.72,14.71,14.71,12600.0
2011-03-14 15:20:00,14.71,14.71,14.7,14.71,11400.0,14.71,14.71,14.7,14.71,11400.0
2011-03-14 15:25:00,14.71,14.71,14.7,14.7,18000.0,14.71,14.71,14.7,14.7,18000.0
2011-03-14 15:30:00,14.7,14.72,14.7,14.71,27000.0,14.7,14.72,14.7,14.71,27000.0
2011-03-14 15:35:00,14.71,14.72,14.7,14.71,30000.0,14.71,14.72,14.7,14.71,30000.0
2011-03-14 15:40:00,14.71,14.74,14.71,14.74,36000.0,14.71,14.74,14.71,14.74,36000.0
2011-03-14 15:45:00,14.74,14.75,14.73,14.74,25200.0,14.74,14.75,14.73,14.74,25200.0
2011-03-14 15:50:00,14.74,14.74,14.73,14.74,66000.0,14.74,14.74,14.73,14.74,66000.0
2011-03-14 15:55:00,14.74,14.77,14.73,14.75,171600.0,14.74,14.77,14.73,14.75,171600.0
2011-03-15 09:30:00,14.51,14.51,14.33,14.34,100200.0,14.51,14.51,14.33,14.34,100200.0
2011-03-15 09:35:00,14.34,14.35,14.26,14.29,183600.0,14.34,14.35,14.26,14.29,183600.0
2011-03-15 09:40:00,14.27,14.29,14.21,14.29,123000.0,14.27,14.29,14.21,14.29,123000.0
2011-03-15 09:45:00,14.3,14.33,14.29,14.32,73200.0,14.3,14.33,14.29,14.32,73200.0
2011-03-15 09:50:00,14.33,14.34,14.31,14.31,41400.0,14.33,14.34,14.31,14.31,41400.0
2011-03-15 09:55:00,14.3,14.3,14.25,14.28,118200.0,14.3,14.3,14.25,14.28,118200.0
2011-03-15 10:00:00,14.28,14.28,14.25,14.26,69000.0,14.28,14.28,14.25,14.26,69000.0
2011-03-15 10:05:00,14.26,14.27,14.22,14.25,54000.0,14.26,14.27,14.22,14.25,54000.0
2011-03-15 10:10:00,14.25,14.26,14.23,14.24,64800.0,14.25,14.26,14.23,14.24,64800.0
2011-03-15 10:15:00,14.24,14.27,14.23,14.26,55800.0,14.24,14.27,14.23,14.26,55800.0
2011-03-15 10:20:00,14.26,14.29,14.24,14.29,55200.0,14.26,14.29,14.24,14.29,55200.0
2011-03-15 10:25:00,14.28,14.32,14.26,14.31,33600.0,14.28,14.32,14.26,14.31,33600.0
2011-03-15 10:30:00,14.31,14.31,14.31,14.31,36000.0,14.31,14.31,14.31,14.31,36000.0
2011-03-15 10:35:00,14.31,14.32,14.31,14.32,27600.0,14.31,14.32,14.31,14.32,27600.0
2011-03-15 10:40:00,14.32,14.36,14.31,14.36,110400.0,14.32,14.36,14.31,14.36,110400.0
2011-03-15 10:45:00,14.36,14.37,14.35,14.36,66600.0,14.36,14.37,14.35,14.36,66600.0
2011-03-15 10:50:00,14.36,14.39,14.35,14.38,37800.0,14.36,14.39,14.35,14.38,37800.0
2011-03-15 10:55:00,14.38,14.42,14.38,14.42,49800.0,14.38,14.42,14.38,14.42,49800.0
2011-03-15 11:00:00,14.42,14.42,14.4,14.42,24600.0,14.42,14.42,14.4,14.42,24600.0
2011-03-15 11:05:00,14.42,14.42,14.38,14.38,68400.0,14.42,14.42,14.38,14.38,68400.0
2011-03-15 11:10:00,14.39,14.39,14.37,14.38,30600.0,14.39,14.39,14.37,14.38,30600.0
2011-03-15 11:15:00,14.38,14.38,14.37,14.37,21600.0,14.38,14.38,14.37,14.37,21600.0
2011-03-15 11:20:00,14.37,14.38,14.36,14.38,24000.0,14.37,14.38,14.36,14.38,24000.0
2011-03-15 11:25:00,14.38,14.39,14.37,14.38,26400.0,14.38,14.39,14.37,14.38,26400.0
2011-03-15 11:30:00,14.38,14.38,14.35,14.35,70200.0,14.38,14.38,14.35,14.35,70200.0
2011-03-15 11:35:00,14.35,14.36,14.35,14.36,30000.0,14.35,14.36,14.35,14.36,30000.0
2011-03-15 11:40:00,14.37,14.37,14.35,14.36,25800.0,14.37,14.37,14.35,14.36,25800.0
2011-03-15 11:45:00,14.36,14.36,14.34,14.34,40200.0,14.36,14.36,14.34,14.34,40200.0
2011-03-15 11:50:00,14.35,14.35,14.34,14.35,27600.0,14.35,14.35,14.34,14.35,27600.0
2011-03-15 11:55:00,14.36,14.36,14.34,14.34,27600.0,14.36,14.36,14.34,14.34,27600.0
2011-03-15 12:00:00,14.35,14.37,14.35,14.36,62400.0,14.35,14.37,14.35,14.36,62400.0
2011-03-15 12:05:00,14.37,14.39,14.37,14.38,28800.0,14.37,14.39,14.37,14.38,28800.0
2011-03-15 12:10:00,14.38,14.4,14.37,14.37,61800.0,14.38,14.4,14.37,14.37,61800.0
2011-03-15 12:15:00,14.37,14.37,14.34,14.34,31800.0,14.37,14.37,14.34,14.34,31800.0
2011-03-15 12:20:00,14.34,14.35,14.33,14.33,46200.0,14.34,14.35,14.33,14.33,46200.0
2011-03-15 12:25:00,14.33,14.36,14.33,14.35,29400.0,14.33,14.36,14.33,14.35,29400.0
2011-03-15 12:30:00,14.35,14.37,14.34,14.37,39600.0,14.35,14.37,14.34,14.37,39600.0
2011-03-15 12:35:00,14.36,14.37,14.35,14.37,102600.0,14.36,14.37,14.35,14.37,102600.0
2011-03-15 12:40:00,14.38,14.38,14.35,14.35,54600.0,14.38,14.38,14.35,14.35,54600.0
2011-03-15 12:45:00,14.35,14.35,14.35,14.35,17400.0,14.35,14.35,14.35,14.35,17400.0
2011-03-15 12:50:00,14.35,14.35,14.33,14.33,44400.0,14.35,14.35,14.33,14.33,44400.0
2011-03-15 12:55:00,14.33,14.33,14.31,14.32,37800.0,14.33,14.33,14.31,14.32,37800.0
2011-03-15 13:00:00,14.33,14.33,14.31,14.31,44400.0,14.33,14.33,14.31,14.31,44400.0
2011-03-15 13:05:00,14.31,14.31,14.3,14.3,24000.0,14.31,14.31,14.3,14.3,24000.0
2011-03-15 13:10:00,14.3,14.31,14.29,14.3,35400.0,14.3,14.31,14.29,14.3,35400.0
2011-03-15 13:15:00,14.31,14.31,14.3,14.3,20400.0,14.31,14.31,14.3,14.3,20400.0
2011-03-15 13:20:00,14.3,14.31,14.29,14.3,40800.0,14.3,14.31,14.29,14.3,40800.0
2011-03-15 13:25:00,14.29,14.3,14.27,14.27,26400.0,14.29,14.3,14.27,14.27,26400.0
2011-03-15 13:30:00,14.28,14.29,14.27,14.28,31200.0,14.28,14.29,14.27,14.28,31200.0
2011-03-15 13:35:00,14.28,14.29,14.28,14.28,19800.0,14.28,14.29,14.28,14.28,19800.0
2011-03-15 13:40:00,14.28,14.29,14.27,14.27,17400.0,14.28,14.29,14.27,14.27,17400.0
2011-03-15 13:45:00,14.27,14.27,14.26,14.27,24600.0,14.27,14.27,14.26,14.27,24600.0
2011-03-15 13:50:00,14.27,14.28,14.26,14.26,34800.0,14.27,14.28,14.26,14.26,34800.0
2011-03-15 13:55:00,14.27,14.28,14.26,14.27,18000.0,14.27,14.28,14.26,14.27,18000.0
2011-03-15 14:00:00,14.28,14.29,14.28,14.29,27600.0,14.28,14.29,14.28,14.29,27600.0
2011-03-15 14:05:00,14.29,14.32,14.29,14.32,17400.0,14.29,14.32,14.29,14.32,17400.0
2011-03-15 14:10:00,14.32,14.35,14.32,14.34,23400.0,14.32,14.35,14.32,14.34,23400.0
2011-03-15 14:15:00,14.34,14.37,14.32,14.35,22800.0,14.34,14.37,14.32,14.35,22800.0
2011-03-15 14:20:00,14.35,14.38,14.34,14.38,30600.0,14.35,14.38,14.34,14.38,30600.0
2011-03-15 14:25:00,14.39,14.4,14.37,14.39,29400.0,14.39,14.4,14.37,14.39,29400.0
2011-03-15 14:30:00,14.4,14.4,14.39,14.39,28200.0,14.4,14.4,14.39,14.39,28200.0
2011-03-15 14:35:00,14.39,14.4,14.38,14.39,20400.0,14.39,14.4,14.38,14.39,20400.0
2011-03-15 14:40:00,14.39,14.4,14.39,14.39,194400.0,14.39,14.4,14.39,14.39,194400.0
2011-03-15 14:45:00,14.4,14.4,14.38,14.38,43800.0,14.4,14.4,14.38,14.38,43800.0
2011-03-15 14:50:00,14.38,14.39,14.36,14.36,55200.0,14.38,14.39,14.36,14.36,55200.0
2011-03-15 14:55:00,14.36,14.37,14.34,14.34,81600.0,14.36,14.37,14.34,14.34,81600.0
2011-03-15 15:00:00,14.34,14.4,14.33,14.4,113400.0,14.34,14.4,14.33,14.4,113400.0
2011-03-15 15:05:00,14.4,14.41,14.4,14.41,37800.0,14.4,14.41,14.4,14.41,37800.0
2011-03-15 15:10:00,14.41,14.42,14.41,14.41,43200.0,14.41,14.42,14.41,14.41,43200.0
2011-03-15 15:15:00,14.41,14.42,14.4,14.41,53400.0,14.41,14.42,14.4,14.41,53400.0
2011-03-15 15:20:00,14.41,14.42,14.41,14.42,78000.0,14.41,14.42,14.41,14.42,78000.0
2011-03-15 15:25:00,14.42,14.43,14.41,14.43,46200.0,14.42,14.43,14.41,14.43,46200.0
2011-03-15 15:30:00,14.43,14.44,14.42,14.42,37800.0,14.43,14.44,14.42,14.42,37800.0
2011-03-15 15:35:00,14.42,14.45,14.42,14.44,50400.0,14.42,14.45,14.42,14.44,50400.0
2011-03-15 15:40:00,14.44,14.49,14.44,14.48,57600.0,14.44,14.49,14.44,14.48,57600.0
2011-03-15 15:45:00,14.48,14.48,14.4,14.41,121200.0,14.48,14.48,14.4,14.41,121200.0
2011-03-15 15:50:00,14.41,14.42,14.4,14.41,79800.0,14.41,14.42,14.4,14.41,79800.0
2011-03-15 15:55:00,14.41,14.41,14.37,14.37,225000.0,14.41,14.41,14.37,14.37,225000.0
2011-03-16 09:30:00,14.33,14.34,14.26,14.28,46800.0,14.33,14.34,14.26,14.28,46800.0
2011-03-16 09:35:00,14.31,14.37,14.3,14.31,114600.0,14.31,14.37,14.3,14.31,114600.0
2011-03-16 09:40:00,14.28,14.33,14.26,14.33,106800.0,14.28,14.33,14.26,14.33,106800.0
2011-03-16 09:45:00,14.31,14.36,14.31,14.33,38400.0,14.31,14.36,14.31,14.33,38400.0
2011-03-16 09:50:00,14.33,14.38,14.33,14.37,26400.0,14.33,14.38,14.33,14.37,26400.0
2011-03-16 09:55:00,14.37,14.37,14.32,14.32,22800.0,14.37,14.37,14.32,14.32,22800.0
2011-03-16 10:00:00,14.31,14.35,14.31,14.35,28200.0,14.31,14.35,14.31,14.35,28200.0
2011-03-16 10:05:00,14.36,14.41,14.35,14.38,25800.0,14.36,14.41,14.35,14.38,25800.0
2011-03-16 10:10:00,14.38,14.4,14.37,14.38,42000.0,14.38,14.4,14.37,14.38,42000.0
2011-03-16 10:15:00,14.38,14.4,14.35,14.38,23400.0,14.38,14.4,14.35,14.38,23400.0
2011-03-16 10:20:00,14.38,14.4,14.36,14.38,31800.0,14.38,14.4,14.36,14.38,31800.0
2011-03-16 10:25:00,14.4,14.41,14.4,14.41,16200.0,14.4,14.41,14.4,14.41,16200.0
2011-03-16 10:30:00,14.42,14.42,14.37,14.38,24600.0,14.42,14.42,14.37,14.38,24600.0
2011-03-16 10:35:00,14.38,14.42,14.38,14.42,15600.0,14.38,14.42,14.38,14.42,15600.0
2011-03-16 10:40:00,14.42,14.43,14.41,14.42,19200.0,14.42,14.43,14.41,14.42,19200.0
2011-03-16 10:45:00,14.42,14.47,14.42,14.47,20400.0,14.42,14.47,14.42,14.47,20400.0
2011-03-16 10:50:00,14.47,14.48,14.45,14.47,36600.0,14.47,14.48,14.45,14.47,36600.0
2011-03-16 10:55:00,14.47,14.47,14.42,14.42,21600.0,14.47,14.47,14.42,14.42,21600.0
2011-03-16 11:00:00,14.41,14.41,14.31,14.35,33000.0,14.41,14.41,14.31,14.35,33000.0
2011-03-16 11:05:00,14.34,14.4,14.26,14.4,38400.0,14.34,14.4,14.26,14.4,38400.0
2011-03-16 11:10:00,14.38,14.39,14.36,14.37,31800.0,14.38,14.39,14.36,14.37,31800.0
2011-03-16 11:15:00,14.37,14.39,14.36,14.37,37800.0,14.37,14.39,14.36,14.37,37800.0
2011-03-16 11:20:00,14.36,14.37,14.33,14.33,19200.0,14.36,14.37,14.33,14.33,19200.0
2011-03-16 11:25:00,14.34,14.37,14.34,14.37,10200.0,14.34,14.37,14.34,14.37,10200.0
2011-03-16 11:30:00,14.37,14.38,14.35,14.37,20400.0,14.37,14.38,14.35,14.37,20400.0
2011-03-16 11:35:00,14.37,14.38,14.32,14.35,20400.0,14.37,14.38,14.32,14.35,20400.0
2011-03-16 11:40:00,14.35,14.36,14.34,14.35,13200.0,14.35,14.36,14.34,14.35,13200.0
2011-03-16 11:45:00,14.34,14.35,14.34,14.35,17400.0,14.34,14.35,14.34,14.35,17400.0
2011-03-16 11:50:00,14.36,14.36,14.33,14.34,15600.0,14.36,14.36,14.33,14.34,15600.0
2011-03-16 11:55:00,14.34,14.38,14.34,14.35,45000.0,14.34,14.38,14.34,14.35,45000.0
2011-03-16 12:00:00,14.33,14.33,14.3,14.3,23400.0,14.33,14.33,14.3,14.3,23400.0
2011-03-16 12:05:00,14.29,14.3,14.28,14.3,23400.0,14.29,14.3,14.28,14.3,23400.0
2011-03-16 12:10:00,14.3,14.32,14.28,14.28,7200.0,14.3,14.32,14.28,14.28,7200.0
2011-03-16 12:15:00,14.29,14.3,14.27,14.28,16200.0,14.29,14.3,14.27,14.28,16200.0
2011-03-16 12:20:00,14.28,14.3,14.28,14.3,11400.0,14.28,14.3,14.28,14.3,11400.0
2011-03-16 12:25:00,14.32,14.35,14.32,14.35,12000.0,14.32,14.35,14.32,14.35,12000.0
2011-03-16 12:30:00,14.33,14.35,14.31,14.35,26400.0,14.33,14.35,14.31,14.35,26400.0
2011-03-16 12:35:00,14.35,14.35,14.31,14.32,9600.0,14.35,14.35,14.31,14.32,9600.0
2011-03-16 12:40:00,14.32,14.34,14.32,14.33,21600.0,14.32,14.34,14.32,14.33,21600.0
2011-03-16 12:45:00,14.33,14.37,14.33,14.37,7800.0,14.33,14.37,14.33,14.37,7800.0
2011-03-16 12:50:00,14.37,14.37,14.34,14.35,14400.0,14.37,14.37,14.34,14.35,14400.0
2011-03-16 12:55:00,14.34,14.37,14.34,14.37,16200.0,14.34,14.37,14.34,14.37,16200.0
2011-03-16 13:00:00,14.37,14.39,14.37,14.39,7800.0,14.37,14.39,14.37,14.39,7800.0
2011-03-16 13:05:00,14.39,14.39,14.36,14.36,13200.0,14.39,14.39,14.36,14.36,13200.0
2011-03-16 13:10:00,14.35,14.36,14.34,14.36,5400.0,14.35,14.36,14.34,14.36,5400.0
2011-03-16 13:15:00,14.36,14.38,14.36,14.37,13800.0,14.36,14.38,14.36,14.37,13800.0
2011-03-16 13:20:00,14.37,14.37,14.34,14.34,14400.0,14.37,14.37,14.34,14.34,14400.0
2011-03-16 13:25:00,14.34,14.36,14.34,14.36,12600.0,14.34,14.36,14.34,14.36,12600.0
2011-03-16 13:30:00,14.37,14.37,14.32,14.33,30000.0,14.37,14.37,14.32,14.33,30000.0
2011-03-16 13:35:00,14.33,14.34,14.31,14.32,19800.0,14.33,14.34,14.31,14.32,19800.0
2011-03-16 13:40:00,14.33,14.35,14.32,14.35,46200.0,14.33,14.35,14.32,14.35,46200.0
2011-03-16 13:45:00,14.34,14.36,14.32,14.35,14400.0,14.34,14.36,14.32,14.35,14400.0
2011-03-16 13:50:00,14.35,14.36,14.34,14.36,39600.0,14.35,14.36,14.34,14.36,39600.0
2011-03-16 13:55:00,14.35,14.36,14.35,14.35,30000.0,14.35,14.36,14.35,14.35,30000.0
2011-03-16 14:00:00,14.35,14.36,14.33,14.34,64200.0,14.35,14.36,14.33,14.34,64200.0
2011-03-16 14:05:00,14.33,14.35,14.31,14.35,51600.0,14.33,14.35,14.31,14.35,51600.0
2011-03-16 14:10:00,14.35,14.35,14.28,14.32,82200.0,14.35,14.35,14.28,14.32,82200.0
2011-03-16 14:15:00,14.31,14.32,14.27,14.27,61200.0,14.31,14.32,14.27,14.27,61200.0
2011-03-16 14:20:00,14.26,14.3,14.26,14.3,30600.0,14.26,14.3,14.26,14.3,30600.0
2011-03-16 14:25:00,14.3,14.34,14.29,14.33,57600.0,14.3,14.34,14.29,14.33,57600.0
2011-03-16 14:30:00,14.33,14.34,14.32,14.34,58200.0,14.33,14.34,14.32,14.34,58200.0
2011-03-16 14:35:00,14.34,14.38,14.34,14.37,79200.0,14.34,14.38,14.34,14.37,79200.0
2011-03-16 14:40:00,14.38,14.42,14.38,14.39,87600.0,14.38,14.42,14.38,14.39,87600.0
2011-03-16 14:45:00,14.38,14.43,14.38,14.41,25800.0,14.38,14.43,14.38,14.41,25800.0
2011-03-16 14:50:00,14.41,14.44,14.4,14.44,54000.0,14.41,14.44,14.4,14.44,54000.0
2011-03-16 14:55:00,14.44,14.48,14.44,14.45,59400.0,14.44,14.48,14.44,14.45,59400.0
2011-03-16 15:00:00,14.45,14.48,14.44,14.46,54600.0,14.45,14.48,14.44,14.46,54600.0
2011-03-16 15:05:00,14.46,14.47,14.45,14.47,57600.0,14.46,14.47,14.45,14.47,57600.0
2011-03-16 15:10:00,14.47,14.48,14.45,14.45,55800.0,14.47,14.48,14.45,14.45,55800.0
2011-03-16 15:15:00,14.43,14.48,14.43,14.45,25200.0,14.43,14.48,14.43,14.45,25200.0
2011-03-16 15:20:00,14.45,14.47,14.45,14.47,23400.0,14.45,14.47,14.45,14.47,23400.0
2011-03-16 15:25:00,14.47,14.47,14.42,14.45,76800.0,14.47,14.47,14.42,14.45,76800.0
2011-03-16 15:30:00,14.45,14.45,14.42,14.42,62400.0,14.45,14.45,14.42,14.42,62400.0
2011-03-16 15:35:00,14.43,14.47,14.43,14.45,48600.0,14.43,14.47,14.43,14.45,48600.0
2011-03-16 15:40:00,14.45,14.46,14.43,14.43,110400.0,14.45,14.46,14.43,14.43,110400.0
2011-03-16 15:45:00,14.43,14.43,14.37,14.41,177600.0,14.43,14.43,14.37,14.41,177600.0
2011-03-16 15:50:00,14.4,14.42,14.37,14.41,153000.0,14.4,14.42,14.37,14.41,153000.0
2011-03-16 15:55:00,14.41,14.42,14.37,14.37,320400.0,14.41,14.42,14.37,14.37,320400.0
2011-03-17 09:30:00,14.53,14.56,14.46,14.54,63600.0,14.53,14.56,14.46,14.54,63600.0
2011-03-17 09:35:00,14.54,14.61,14.53,14.61,59400.0,14.54,14.61,14.53,14.61,59400.0
2011-03-17 09:40:00,14.61,14.61,14.55,14.55,12600.0,14.61,14.61,14.55,14.55,12600.0
2011-03-17 09:45:00,14.53,14.55,14.53,14.54,12000.0,14.53,14.55,14.53,14.54,12000.0
2011-03-17 09:50:00,14.53,14.58,14.53,14.55,10800.0,14.53,14.58,14.53,14.55,10800.0
2011-03-17 09:55:00,14.55,14.59,14.55,14.58,12600.0,14.55,14.59,14.55,14.58,12600.0
2011-03-17 10:00:00,14.58,14.62,14.54,14.58,75600.0,14.58,14.62,14.54,14.58,75600.0
2011-03-17 10:05:00,14.58,14.58,14.55,14.58,36600.0,14.58,14.58,14.55,14.58,36600.0
2011-03-17 10:10:00,14.59,14.64,14.57,14.62,143400.0,14.59,14.64,14.57,14.62,143400.0
2011-03-17 10:15:00,14.62,14.66,14.62,14.66,30600.0,14.62,14.66,14.62,14.66,30600.0
2011-03-17 10:20:00,14.67,14.67,14.66,14.66,8400.0,14.67,14.67,14.66,14.66,8400.0
2011-03-17 10:25:00,14.66,14.68,14.65,14.68,16800.0,14.66,14.68,14.65,14.68,16800.0
2011-03-17 10:30:00,14.68,14.68,14.65,14.66,27600.0,14.68,14.68,14.65,14.66,27600.0
2011-03-17 10:35:00,14.66,14.69,14.66,14.67,36000.0,14.66,14.69,14.66,14.67,36000.0
2011-03-17 10:40:00,14.67,14.69,14.67,14.68,36600.0,14.67,14.69,14.67,14.68,36600.0
2011-03-17 10:45:00,14.68,14.69,14.67,14.67,25800.0,14.68,14.69,14.67,14.67,25800.0
2011-03-17 10:50:00,14.67,14.67,14.64,14.64,24000.0,14.67,14.67,14.64,14.64,24000.0
2011-03-17 10:55:00,14.65,14.65,14.62,14.63,25200.0,14.65,14.65,14.62,14.63,25200.0
2011-03-17 11:00:00,14.65,14.65,14.63,14.63,14400.0,14.65,14.65,14.63,14.63,14400.0
2011-03-17 11:05:00,14.62,14.63,14.6,14.61,29400.0,14.62,14.63,14.6,14.61,29400.0
2011-03-17 11:10:00,14.61,14.61,14.57,14.58,39600.0,14.61,14.61,14.57,14.58,39600.0
2011-03-17 11:15:00,14.58,14.58,14.57,14.57,11400.0,14.58,14.58,14.57,14.57,11400.0
2011-03-17 11:20:00,14.57,14.58,14.55,14.55,34800.0,14.57,14.58,14.55,14.55,34800.0
2011-03-17 11:25:00,14.55,14.56,14.55,14.56,12000.0,14.55,14.56,14.55,14.56,12000.0
2011-03-17 11:30:00,14.56,14.57,14.56,14.57,109800.0,14.56,14.57,14.56,14.57,109800.0
2011-03-17 11:35:00,14.57,14.57,14.54,14.55,43200.0,14.57,14.57,14.54,14.55,43200.0
2011-03-17 11:40:00,14.55,14.6,14.55,14.59,48000.0,14.55,14.6,14.55,14.59,48000.0
2011-03-17 11:45:00,14.59,14.59,14.55,14.55,15000.0,14.59,14.59,14.55,14.55,15000.0
2011-03-17 11:50:00,14.55,14.59,14.55,14.58,24000.0,14.55,14.59,14.55,14.58,24000.0
2011-03-17 11:55:00,14.57,14.59,14.57,14.57,20400.0,14.57,14.59,14.57,14.57,20400.0
2011-03-17 12:00:00,14.57,14.58,14.56,14.56,6000.0,14.57,14.58,14.56,14.56,6000.0
2011-03-17 12:05:00,14.56,14.56,14.54,14.55,24000.0,14.56,14.56,14.54,14.55,24000.0
2011-03-17 12:10:00,14.55,14.55,14.53,14.53,18000.0,14.55,14.55,14.53,14.53,18000.0
2011-03-17 12:15:00,14.53,14.54,14.53,14.53,23400.0,14.53,14.54,14.53,14.53,23400.0
2011-03-17 12:20:00,14.53,14.54,14.53,14.53,29400.0,14.53,14.54,14.53,14.53,29400.0
2011-03-17 12:25:00,14.53,14.55,14.53,14.55,14400.0,14.53,14.55,14.53,14.55,14400.0
2011-03-17 12:30:00,14.55,14.57,14.55,14.56,16800.0,14.55,14.57,14.55,14.56,16800.0
2011-03-17 12:35:00,14.56,14.56,14.56,14.56,3600.0,14.56,14.56,14.56,14.56,3600.0
2011-03-17 12:40:00,14.55,14.56,14.55,14.56,5400.0,14.55,14.56,14.55,14.56,5400.0
2011-03-17 12:45:00,14.56,14.57,14.54,14.55,25800.0,14.56,14.57,14.54,14.55,25800.0
2011-03-17 12:50:00,14.55,14.55,14.53,14.54,6600.0,14.55,14.55,14.53,14.54,6600.0
2011-03-17 12:55:00,14.53,14.54,14.53,14.54,8400.0,14.53,14.54,14.53,14.54,8400.0
2011-03-17 13:00:00,14.53,14.53,14.53,14.53,4800.0,14.53,14.53,14.53,14.53,4800.0
2011-03-17 13:05:00,14.53,14.54,14.53,14.54,27000.0,14.53,14.54,14.53,14.54,27000.0
2011-03-17 13:10:00,14.55,14.55,14.53,14.54,19800.0,14.55,14.55,14.53,14.54,19800.0
2011-03-17 13:15:00,14.55,14.55,14.54,14.54,6600.0,14.55,14.55,14.54,14.54,6600.0
2011-03-17 13:20:00,14.53,14.53,14.5,14.51,9600.0,14.53,14.53,14.5,14.51,9600.0
2011-03-17 13:25:00,14.52,14.52,14.47,14.49,47400.0,14.52,14.52,14.47,14.49,47400.0
2011-03-17 13:30:00,14.48,14.51,14.47,14.51,30600.0,14.48,14.51,14.47,14.51,30600.0
2011-03-17 13:35:00,14.51,14.52,14.51,14.51,6600.0,14.51,14.52,14.51,14.51,6600.0
2011-03-17 13:40:00,14.51,14.51,14.51,14.51,11400.0,14.51,14.51,14.51,14.51,11400.0
2011-03-17 13:45:00,14.51,14.51,14.5,14.5,15600.0,14.51,14.51,14.5,14.5,15600.0
2011-03-17 13:50:00,14.5,14.51,14.47,14.47,24000.0,14.5,14.51,14.47,14.47,24000.0
2011-03-17 13:55:00,14.47,14.48,14.47,14.48,29400.0,14.47,14.48,14.47,14.48,29400.0
2011-03-17 14:00:00,14.49,14.49,14.47,14.48,21000.0,14.49,14.49,14.47,14.48,21000.0
2011-03-17 14:05:00,14.48,14.48,14.47,14.47,8400.0,14.48,14.48,14.47,14.47,8400.0
2011-03-17 14:10:00,14.47,14.47,14.44,14.44,18600.0,14.47,14.47,14.44,14.44,18600.0
2011-03-17 14:15:00,14.44,14.45,14.43,14.44,24600.0,14.44,14.45,14.43,14.44,24600.0
2011-03-17 14:20:00,14.45,14.45,14.44,14.44,15000.0,14.45,14.45,14.44,14.44,15000.0
2011-03-17 14:25:00,14.44,14.48,14.44,14.47,8400.0,14.44,14.48,14.44,14.47,8400.0
2011-03-17 14:30:00,14.45,14.47,14.45,14.47,29400.0,14.45,14.47,14.45,14.47,29400.0
2011-03-17 14:35:00,14.47,14.48,14.47,14.48,10200.0,14.47,14.48,14.47,14.48,10200.0
2011-03-17 14:40:00,14.47,14.49,14.47,14.49,9600.0,14.47,14.49,14.47,14.49,9600.0
2011-03-17 14:45:00,14.49,14.49,14.47,14.47,14400.0,14.49,14.49,14.47,14.47,14400.0
2011-03-17 14:50:00,14.48,14.48,14.47,14.48,32400.0,14.48,14.48,14.47,14.48,32400.0
2011-03-17 14:55:00,14.49,14.51,14.49,14.5,29400.0,14.49,14.51,14.49,14.5,29400.0
2011-03-17 15:00:00,14.5,14.52,14.5,14.51,36600.0,14.5,14.52,14.5,14.51,36600.0
2011-03-17 15:05:00,14.52,14.54,14.52,14.53,48000.0,14.52,14.54,14.52,14.53,48000.0
2011-03-17 15:10:00,14.53,14.55,14.53,14.54,40200.0,14.53,14.55,14.53,14.54,40200.0
2011-03-17 15:15:00,14.54,14.54,14.51,14.54,19800.0,14.54,14.54,14.51,14.54,19800.0
2011-03-17 15:20:00,14.54,14.54,14.53,14.53,18000.0,14.54,14.54,14.53,14.53,18000.0
2011-03-17 15:25:00,14.54,14.54,14.5,14.5,38400.0,14.54,14.54,14.5,14.5,38400.0
2011-03-17 15:30:00,14.5,14.52,14.49,14.5,67200.0,14.5,14.52,14.49,14.5,67200.0
2011-03-17 15:35:00,14.5,14.53,14.5,14.53,44400.0,14.5,14.53,14.5,14.53,44400.0
2011-03-17 15:40:00,14.53,14.53,14.5,14.51,64200.0,14.53,14.53,14.5,14.51,64200.0
2011-03-17 15:45:00,14.51,14.55,14.51,14.55,151200.0,14.51,14.55,14.51,14.55,151200.0
2011-03-17 15:50:00,14.55,14.58,14.53,14.58,221400.0,14.55,14.58,14.53,14.58,221400.0
2011-03-17 15:55:00,14.58,14.58,14.52,14.52,195000.0,14.58,14.58,14.52,14.52,195000.0
2011-03-18 09:30:00,14.65,14.71,14.65,14.65,270600.0,14.65,14.71,14.65,14.65,270600.0
2011-03-18 09:35:00,14.66,14.69,14.63,14.69,24600.0,14.66,14.69,14.63,14.69,24600.0
2011-03-18 09:40:00,14.7,14.73,14.7,14.73,19800.0,14.7,14.73,14.7,14.73,19800.0
2011-03-18 09:45:00,14.72,14.73,14.65,14.67,33600.0,14.72,14.73,14.65,14.67,33600.0
2011-03-18 09:50:00,14.68,14.71,14.67,14.71,33000.0,14.68,14.71,14.67,14.71,33000.0
2011-03-18 09:55:00,14.72,14.72,14.66,14.67,32400.0,14.72,14.72,14.66,14.67,32400.0
2011-03-18 10:00:00,14.67,14.67,14.64,14.64,21600.0,14.67,14.67,14.64,14.64,21600.0
2011-03-18 10:05:00,14.64,14.65,14.62,14.64,54000.0,14.64,14.65,14.62,14.64,54000.0
2011-03-18 10:10:00,14.64,14.65,14.62,14.63,16800.0,14.64,14.65,14.62,14.63,16800.0
2011-03-18 10:15:00,14.63,14.64,14.62,14.62,25800.0,14.63,14.64,14.62,14.62,25800.0
2011-03-18 10:20:00,14.62,14.62,14.6,14.62,20400.0,14.62,14.62,14.6,14.62,20400.0
2011-03-18 10:25:00,14.62,14.63,14.61,14.61,22200.0,14.62,14.63,14.61,14.61,22200.0
2011-03-18 10:30:00,14.61,14.63,14.59,14.62,17400.0,14.61,14.63,14.59,14.62,17400.0
2011-03-18 10:35:00,14.63,14.63,14.62,14.63,7800.0,14.63,14.63,14.62,14.63,7800.0
2011-03-18 10:40:00,14.63,14.64,14.61,14.63,18600.0,14.63,14.64,14.61,14.63,18600.0
2011-03-18 10:45:00,14.63,14.63,14.6,14.63,16800.0,14.63,14.63,14.6,14.63,16800.0
2011-03-18 10:50:00,14.63,14.64,14.61,14.62,13800.0,14.63,14.64,14.61,14.62,13800.0
2011-03-18 10:55:00,14.62,14.62,14.58,14.61,19200.0,14.62,14.62,14.58,14.61,19200.0
2011-03-18 11:00:00,14.61,14.63,14.6,14.6,12600.0,14.61,14.63,14.6,14.6,12600.0
2011-03-18 11:05:00,14.6,14.61,14.59,14.59,14400.0,14.6,14.61,14.59,14.59,14400.0
2011-03-18 11:10:00,14.59,14.59,14.58,14.58,11400.0,14.59,14.59,14.58,14.58,11400.0
2011-03-18 11:15:00,14.58,14.58,14.56,14.57,11400.0,14.58,14.58,14.56,14.57,11400.0
2011-03-18 11:20:00,14.56,14.56,14.53,14.55,13800.0,14.56,14.56,14.53,14.55,13800.0
2011-03-18 11:25:00,14.55,14.55,14.52,14.52,11400.0,14.55,14.55,14.52,14.52,11400.0
2011-03-18 11:30:00,14.51,14.53,14.51,14.53,14400.0,14.51,14.53,14.51,14.53,14400.0
2011-03-18 11:35:00,14.53,14.54,14.52,14.53,51600.0,14.53,14.54,14.52,14.53,51600.0
2011-03-18 11:40:00,14.52,14.52,14.49,14.49,22200.0,14.52,14.52,14.49,14.49,22200.0
2011-03-18 11:45:00,14.48,14.49,14.45,14.48,25200.0,14.48,14.49,14.45,14.48,25200.0
2011-03-18 11:50:00,14.48,14.48,14.46,14.46,29400.0,14.48,14.48,14.46,14.46,29400.0
2011-03-18 11:55:00,14.47,14.47,14.46,14.46,24600.0,14.47,14.47,14.46,14.46,24600.0
2011-03-18 12:00:00,14.47,14.48,14.46,14.48,12000.0,14.47,14.48,14.46,14.48,12000.0
2011-03-18 12:05:00,14.47,14.49,14.47,14.49,6000.0,14.47,14.49,14.47,14.49,6000.0
2011-03-18 12:10:00,14.49,14.49,14.45,14.46,8400.0,14.49,14.49,14.45,14.46,8400.0
2011-03-18 12:15:00,14.46,14.48,14.46,14.47,9600.0,14.46,14.48,14.46,14.47,9600.0
2011-03-18 12:20:00,14.47,14.47,14.46,14.47,29400.0,14.47,14.47,14.46,14.47,29400.0
2011-03-18 12:25:00,14.47,14.48,14.47,14.47,13200.0,14.47,14.48,14.47,14.47,13200.0
2011-03-18 12:30:00,14.47,14.49,14.47,14.49,15000.0,14.47,14.49,14.47,14.49,15000.0
2011-03-18 12:35:00,14.49,14.49,14.47,14.47,14400.0,14.49,14.49,14.47,14.47,14400.0
2011-03-18 12:40:00,14.47,14.47,14.46,14.47,9000.0,14.47,14.47,14.46,14.47,9000.0
2011-03-18 12:45:00,14.47,14.47,14.46,14.46,19200.0,14.47,14.47,14.46,14.46,19200.0
2011-03-18 12:50:00,14.47,14.47,14.46,14.47,14400.0,14.47,14.47,14.46,14.47,14400.0
2011-03-18 12:55:00,14.47,14.47,14.46,14.46,29400.0,14.47,14.47,14.46,14.46,29400.0
2011-03-18 13:00:00,14.47,14.48,14.46,14.46,23400.0,14.47,14.48,14.46,14.46,23400.0
2011-03-18 13:05:00,14.46,14.46,14.44,14.45,12600.0,14.46,14.46,14.44,14.45,12600.0
2011-03-18 13:10:00,14.45,14.45,14.44,14.44,13800.0,14.45,14.45,14.44,14.44,13800.0
2011-03-18 13:15:00,14.44,14.46,14.44,14.46,7800.0,14.44,14.46,14.44,14.46,7800.0
2011-03-18 13:20:00,14.45,14.46,14.44,14.44,15000.0,14.45,14.46,14.44,14.44,15000.0
2011-03-18 13:25:00,14.44,14.44,14.42,14.43,20400.0,14.44,14.44,14.42,14.43,20400.0
2011-03-18 13:30:00,14.43,14.44,14.43,14.44,12000.0,14.43,14.44,14.43,14.44,12000.0
2011-03-18 13:35:00,14.44,14.46,14.43,14.44,34800.0,14.44,14.46,14.43,14.44,34800.0
2011-03-18 13:40:00,14.44,14.45,14.43,14.43,6600.0,14.44,14.45,14.43,14.43,6600.0
2011-03-18 13:45:00,14.43,14.44,14.43,14.43,14400.0,14.43,14.44,14.43,14.43,14400.0
2011-03-18 13:50:00,14.44,14.44,14.43,14.44,13800.0,14.44,14.44,14.43,14.44,13800.0
2011-03-18 13:55:00,14.44,14.44,14.42,14.42,49800.0,14.44,14.44,14.42,14.42,49800.0
2011-03-18 14:00:00,14.43,14.44,14.42,14.43,12600.0,14.43,14.44,14.42,14.43,12600.0
2011-03-18 14:05:00,14.43,14.43,14.41,14.42,11400.0,14.43,14.43,14.41,14.42,11400.0
2011-03-18 14:10:00,14.42,14.42,14.4,14.41,13200.0,14.42,14.42,14.4,14.41,13200.0
2011-03-18 14:15:00,14.4,14.41,14.37,14.37,86400.0,14.4,14.41,14.37,14.37,86400.0
2011-03-18 14:20:00,14.38,14.41,14.37,14.4,32400.0,14.38,14.41,14.37,14.4,32400.0
2011-03-18 14:25:00,14.4,14.42,14.4,14.4,44400.0,14.4,14.42,14.4,14.4,44400.0
2011-03-18 14:30:00,14.4,14.41,14.39,14.39,16800.0,14.4,14.41,14.39,14.39,16800.0
2011-03-18 14:35:00,14.39,14.4,14.38,14.39,30000.0,14.39,14.4,14.38,14.39,30000.0
2011-03-18 14:40:00,14.39,14.5,14.37,14.38,154800.0,14.39,14.5,14.37,14.38,154800.0
2011-03-18 14:45:00,14.38,14.38,14.37,14.38,21600.0,14.38,14.38,14.37,14.38,21600.0
2011-03-18 14:50:00,14.38,14.39,14.37,14.37,28200.0,14.38,14.39,14.37,14.37,28200.0
2011-03-18 14:55:00,14.36,14.38,14.33,14.35,60600.0,14.36,14.38,14.33,14.35,60600.0
2011-03-18 15:00:00,14.35,14.38,14.34,14.37,39600.0,14.35,14.38,14.34,14.37,39600.0
2011-03-18 15:05:00,14.37,14.38,14.36,14.37,27000.0,14.37,14.38,14.36,14.37,27000.0
2011-03-18 15:10:00,14.38,14.38,14.37,14.38,20400.0,14.38,14.38,14.37,14.38,20400.0
2011-03-18 15:15:00,14.38,14.38,14.36,14.38,19200.0,14.38,14.38,14.36,14.38,19200.0
2011-03-18 15:20:00,14.38,14.39,14.37,14.38,24000.0,14.38,14.39,14.37,14.38,24000.0
2011-03-18 15:25:00,14.38,14.39,14.36,14.36,90600.0,14.38,14.39,14.36,14.36,90600.0
2011-03-18 15:30:00,14.36,14.39,14.36,14.38,34800.0,14.36,14.39,14.36,14.38,34800.0
2011-03-18 15:35:00,14.38,14.4,14.37,14.37,33000.0,14.38,14.4,14.37,14.37,33000.0
2011-03-18 15:40:00,14.37,14.39,14.36,14.36,60000.0,14.37,14.39,14.36,14.36,60000.0
2011-03-18 15:45:00,14.36,14.38,14.36,14.38,151800.0,14.36,14.38,14.36,14.38,151800.0
2011-03-18 15:50:00,14.38,14.38,14.36,14.36,139200.0,14.38,14.38,14.36,14.36,139200.0
2011-03-18 15:55:00,14.37,14.39,14.36,14.38,236400.0,14.37,14.39,14.36,14.38,236400.0
2011-03-21 09:30:00,14.5,14.53,14.48,14.49,91800.0,14.5,14.53,14.48,14.49,91800.0
2011-03-21 09:35:00,14.53,14.54,14.47,14.52,62400.0,14.53,14.54,14.47,14.52,62400.0
2011-03-21 09:40:00,14.53,14.56,14.52,14.56,42600.0,14.53,14.56,14.52,14.56,42600.0
2011-03-21 09:45:00,14.54,14.61,14.54,14.61,33600.0,14.54,14.61,14.54,14.61,33600.0
2011-03-21 09:50:00,14.64,14.66,14.6,14.63,38400.0,14.64,14.66,14.6,14.63,38400.0
2011-03-21 09:55:00,14.65,14.69,14.63,14.69,55800.0,14.65,14.69,14.63,14.69,55800.0
2011-03-21 10:00:00,14.69,14.75,14.66,14.74,43200.0,14.69,14.75,14.66,14.74,43200.0
2011-03-21 10:05:00,14.74,14.79,14.71,14.72,85200.0,14.74,14.79,14.71,14.72,85200.0
2011-03-21 10:10:00,14.73,14.74,14.71,14.74,94200.0,14.73,14.74,14.71,14.74,94200.0
2011-03-21 10:15:00,14.74,14.76,14.71,14.71,111000.0,14.74,14.76,14.71,14.71,111000.0
2011-03-21 10:20:00,14.72,14.73,14.71,14.73,64800.0,14.72,14.73,14.71,14.73,64800.0
2011-03-21 10:25:00,14.73,14.75,14.73,14.74,28200.0,14.73,14.75,14.73,14.74,28200.0
2011-03-21 10:30:00,14.74,14.74,14.71,14.71,34800.0,14.74,14.74,14.71,14.71,34800.0
2011-03-21 10:35:00,14.71,14.72,14.63,14.65,43200.0,14.71,14.72,14.63,14.65,43200.0
2011-03-21 10:40:00,14.65,14.66,14.64,14.66,25800.0,14.65,14.66,14.64,14.66,25800.0
2011-03-21 10:45:00,14.66,14.69,14.63,14.65,53400.0,14.66,14.69,14.63,14.65,53400.0
2011-03-21 10:50:00,14.66,14.67,14.66,14.67,9600.0,14.66,14.67,14.66,14.67,9600.0
2011-03-21 10:55:00,14.67,14.69,14.67,14.69,18000.0,14.67,14.69,14.67,14.69,18000.0
2011-03-21 11:00:00,14.69,14.71,14.68,14.7,14400.0,14.69,14.71,14.68,14.7,14400.0
2011-03-21 11:05:00,14.71,14.71,14.69,14.69,36600.0,14.71,14.71,14.69,14.69,36600.0
2011-03-21 11:10:00,14.69,14.69,14.67,14.67,10800.0,14.69,14.69,14.67,14.67,10800.0
2011-03-21 11:15:00,14.67,14.69,14.67,14.67,21600.0,14.67,14.69,14.67,14.67,21600.0
2011-03-21 11:20:00,14.67,14.67,14.66,14.66,24000.0,14.67,14.67,14.66,14.66,24000.0
2011-03-21 11:25:00,14.66,14.67,14.65,14.65,12600.0,14.66,14.67,14.65,14.65,12600.0
2011-03-21 11:30:00,14.65,14.67,14.65,14.66,37200.0,14.65,14.67,14.65,14.66,37200.0
2011-03-21 11:35:00,14.67,14.67,14.65,14.67,24600.0,14.67,14.67,14.65,14.67,24600.0
2011-03-21 11:40:00,14.67,14.67,14.65,14.66,22800.0,14.67,14.67,14.65,14.66,22800.0
2011-03-21 11:45:00,14.65,14.66,14.65,14.65,9600.0,14.65,14.66,14.65,14.65,9600.0
2011-03-21 11:50:00,14.66,14.67,14.65,14.66,14400.0,14.66,14.67,14.65,14.66,14400.0
2011-03-21 11:55:00,14.65,14.67,14.65,14.66,19800.0,14.65,14.67,14.65,14.66,19800.0
2011-03-21 12:00:00,14.65,14.66,14.63,14.63,14400.0,14.65,14.66,14.63,14.63,14400.0
2011-03-21 12:05:00,14.63,14.64,14.62,14.62,9000.0,14.63,14.64,14.62,14.62,9000.0
2011-03-21 12:10:00,14.62,14.66,14.62,14.65,12000.0,14.62,14.66,14.62,14.65,12000.0
2011-03-21 12:15:00,14.66,14.66,14.64,14.65,13200.0,14.66,14.66,14.64,14.65,13200.0
2011-03-21 12:20:00,14.65,14.65,14.64,14.65,55200.0,14.65,14.65,14.64,14.65,55200.0
2011-03-21 12:25:00,14.65,14.66,14.64,14.66,31200.0,14.65,14.66,14.64,14.66,31200.0
2011-03-21 12:30:00,14.66,14.66,14.65,14.66,24000.0,14.66,14.66,14.65,14.66,24000.0
2011-03-21 12:35:00,14.66,14.66,14.64,14.64,9600.0,14.66,14.66,14.64,14.64,9600.0
2011-03-21 12:40:00,14.64,14.66,14.63,14.63,16200.0,14.64,14.66,14.63,14.63,16200.0
2011-03-21 12:45:00,14.63,14.67,14.63,14.67,40200.0,14.63,14.67,14.63,14.67,40200.0
2011-03-21 12:50:00,14.67,14.67,14.64,14.64,14400.0,14.67,14.67,14.64,14.64,14400.0
2011-03-21 12:55:00,14.65,14.65,14.63,14.65,36600.0,14.65,14.65,14.63,14.65,36600.0
2011-03-21 13:00:00,14.65,14.65,14.63,14.63,44400.0,14.65,14.65,14.63,14.63,44400.0
2011-03-21 13:05:00,14.63,14.65,14.62,14.62,5400.0,14.63,14.65,14.62,14.62,5400.0
2011-03-21 13:10:00,14.62,14.62,14.61,14.61,13200.0,14.62,14.62,14.61,14.61,13200.0
2011-03-21 13:15:00,14.61,14.63,14.61,14.62,45000.0,14.61,14.63,14.61,14.62,45000.0
2011-03-21 13:20:00,14.62,14.62,14.61,14.61,69000.0,14.62,14.62,14.61,14.61,69000.0
2011-03-21 13:25:00,14.61,14.61,14.59,14.6,52200.0,14.61,14.61,14.59,14.6,52200.0
2011-03-21 13:30:00,14.6,14.61,14.6,14.61,30000.0,14.6,14.61,14.6,14.61,30000.0
2011-03-21 13:35:00,14.6,14.61,14.58,14.59,55800.0,14.6,14.61,14.58,14.59,55800.0
2011-03-21 13:40:00,14.59,14.59,14.57,14.57,22800.0,14.59,14.59,14.57,14.57,22800.0
2011-03-21 13:45:00,14.57,14.59,14.57,14.59,46800.0,14.57,14.59,14.57,14.59,46800.0
2011-03-21 13:50:00,14.57,14.57,14.56,14.56,10200.0,14.57,14.57,14.56,14.56,10200.0
2011-03-21 13:55:00,14.57,14.58,14.56,14.57,35400.0,14.57,14.58,14.56,14.57,35400.0
2011-03-21 14:00:00,14.57,14.58,14.56,14.56,34800.0,14.57,14.58,14.56,14.56,34800.0
2011-03-21 14:05:00,14.56,14.57,14.56,14.56,28200.0,14.56,14.57,14.56,14.56,28200.0
2011-03-21 14:10:00,14.56,14.57,14.56,14.57,42600.0,14.56,14.57,14.56,14.57,42600.0
2011-03-21 14:15:00,14.58,14.58,14.56,14.58,70200.0,14.58,14.58,14.56,14.58,70200.0
2011-03-21 14:20:00,14.58,14.58,14.57,14.57,14400.0,14.58,14.58,14.57,14.57,14400.0
2011-03-21 14:25:00,14.57,14.58,14.56,14.56,24000.0,14.57,14.58,14.56,14.56,24000.0
2011-03-21 14:30:00,14.57,14.57,14.56,14.57,58200.0,14.57,14.57,14.56,14.57,58200.0
2011-03-21 14:35:00,14.57,14.6,14.57,14.6,36000.0,14.57,14.6,14.57,14.6,36000.0
2011-03-21 14:40:00,14.6,14.6,14.56,14.56,43200.0,14.6,14.6,14.56,14.56,43200.0
2011-03-21 14:45:00,14.56,14.59,14.56,14.59,28200.0,14.56,14.59,14.56,14.59,28200.0
2011-03-21 14:50:00,14.58,14.59,14.58,14.58,31200.0,14.58,14.59,14.58,14.58,31200.0
2011-03-21 14:55:00,14.59,14.59,14.58,14.58,26400.0,14.59,14.59,14.58,14.58,26400.0
2011-03-21 15:00:00,14.58,14.6,14.58,14.59,35400.0,14.58,14.6,14.58,14.59,35400.0
2011-03-21 15:05:00,14.6,14.6,14.59,14.6,40200.0,14.6,14.6,14.59,14.6,40200.0
2011-03-21 15:10:00,14.6,14.61,14.6,14.6,45000.0,14.6,14.61,14.6,14.6,45000.0
2011-03-21 15:15:00,14.61,14.63,14.6,14.63,48600.0,14.61,14.63,14.6,14.63,48600.0
2011-03-21 15:20:00,14.62,14.63,14.61,14.61,27600.0,14.62,14.63,14.61,14.61,27600.0
2011-03-21 15:25:00,14.61,14.62,14.6,14.61,22200.0,14.61,14.62,14.6,14.61,22200.0
2011-03-21 15:30:00,14.61,14.62,14.6,14.61,33600.0,14.61,14.62,14.6,14.61,33600.0
2011-03-21 15:35:00,14.61,14.62,14.6,14.6,34800.0,14.61,14.62,14.6,14.6,34800.0
2011-03-21 15:40:00,14.6,14.61,14.58,14.59,44400.0,14.6,14.61,14.58,14.59,44400.0
2011-03-21 15:45:00,14.59,14.59,14.58,14.59,69600.0,14.59,14.59,14.58,14.59,69600.0
2011-03-21 15:50:00,14.59,14.61,14.59,14.61,46800.0,14.59,14.61,14.59,14.61,46800.0
2011-03-21 15:55:00,14.61,14.62,14.6,14.62,139800.0,14.61,14.62,14.6,14.62,139800.0
2011-03-22 09:30:00,14.67,14.67,14.55,14.65,58800.0,14.67,14.67,14.55,14.65,58800.0
2011-03-22 09:35:00,14.66,14.67,14.64,14.66,69600.0,14.66,14.67,14.64,14.66,69600.0
2011-03-22 09:40:00,14.67,14.67,14.66,14.66,28800.0,14.67,14.67,14.66,14.66,28800.0
2011-03-22 09:45:00,14.66,14.66,14.62,14.62,41400.0,14.66,14.66,14.62,14.62,41400.0
2011-03-22 09:50:00,14.62,14.64,14.6,14.6,30600.0,14.62,14.64,14.6,14.6,30600.0
2011-03-22 09:55:00,14.62,14.62,14.59,14.59,15600.0,14.62,14.62,14.59,14.59,15600.0
2011-03-22 10:00:00,14.6,14.62,14.6,14.61,9000.0,14.6,14.62,14.6,14.61,9000.0
2011-03-22 10:05:00,14.61,14.62,14.6,14.6,16800.0,14.61,14.62,14.6,14.6,16800.0
2011-03-22 10:10:00,14.6,14.6,14.55,14.56,51000.0,14.6,14.6,14.55,14.56,51000.0
2011-03-22 10:15:00,14.56,14.56,14.54,14.55,13200.0,14.56,14.56,14.54,14.55,13200.0
2011-03-22 10:20:00,14.55,14.56,14.54,14.55,19800.0,14.55,14.56,14.54,14.55,19800.0
2011-03-22 10:25:00,14.56,14.56,14.54,14.54,50400.0,14.56,14.56,14.54,14.54,50400.0
2011-03-22 10:30:00,14.54,14.55,14.52,14.54,31800.0,14.54,14.55,14.52,14.54,31800.0
2011-03-22 10:35:00,14.54,14.59,14.54,14.58,82800.0,14.54,14.59,14.54,14.58,82800.0
2011-03-22 10:40:00,14.58,14.59,14.54,14.55,81600.0,14.58,14.59,14.54,14.55,81600.0
2011-03-22 10:45:00,14.55,14.55,14.54,14.54,28800.0,14.55,14.55,14.54,14.54,28800.0
2011-03-22 10:50:00,14.54,14.55,14.53,14.54,25200.0,14.54,14.55,14.53,14.54,25200.0
2011-03-22 10:55:00,14.53,14.54,14.51,14.54,42600.0,14.53,14.54,14.51,14.54,42600.0
2011-03-22 11:00:00,14.53,14.54,14.52,14.54,24600.0,14.53,14.54,14.52,14.54,24600.0
2011-03-22 11:05:00,14.55,14.56,14.52,14.53,43800.0,14.55,14.56,14.52,14.53,43800.0
2011-03-22 11:10:00,14.53,14.54,14.5,14.53,37200.0,14.53,14.54,14.5,14.53,37200.0
2011-03-22 11:15:00,14.54,14.54,14.52,14.52,34800.0,14.54,14.54,14.52,14.52,34800.0
2011-03-22 11:20:00,14.52,14.53,14.52,14.52,20400.0,14.52,14.53,14.52,14.52,20400.0
2011-03-22 11:25:00,14.52,14.53,14.5,14.5,69600.0,14.52,14.53,14.5,14.5,69600.0
2011-03-22 11:30:00,14.5,14.5,14.46,14.48,94200.0,14.5,14.5,14.46,14.48,94200.0
2011-03-22 11:35:00,14.48,14.51,14.47,14.51,24600.0,14.48,14.51,14.47,14.51,24600.0
2011-03-22 11:40:00,14.5,14.5,14.49,14.5,15000.0,14.5,14.5,14.49,14.5,15000.0
2011-03-22 11:45:00,14.5,14.5,14.49,14.49,19200.0,14.5,14.5,14.49,14.49,19200.0
2011-03-22 11:50:00,14.49,14.49,14.48,14.48,16800.0,14.49,14.49,14.48,14.48,16800.0
2011-03-22 11:55:00,14.48,14.48,14.46,14.46,18600.0,14.48,14.48,14.46,14.46,18600.0
2011-03-22 12:00:00,14.46,14.48,14.46,14.46,23400.0,14.46,14.48,14.46,14.46,23400.0
2011-03-22 12:05:00,14.46,14.49,14.46,14.49,22200.0,14.46,14.49,14.46,14.49,22200.0
2011-03-22 12:10:00,14.49,14.49,14.48,14.49,32400.0,14.49,14.49,14.48,14.49,32400.0
2011-03-22 12:15:00,14.49,14.51,14.48,14.51,27000.0,14.49,14.51,14.48,14.51,27000.0
2011-03-22 12:20:00,14.51,14.55,14.51,14.54,25800.0,14.51,14.55,14.51,14.54,25800.0
2011-03-22 12:25:00,14.54,14.55,14.53,14.53,48000.0,14.54,14.55,14.53,14.53,48000.0
2011-03-22 12:30:00,14.53,14.53,14.52,14.53,31800.0,14.53,14.53,14.52,14.53,31800.0
2011-03-22 12:35:00,14.53,14.53,14.52,14.52,13800.0,14.53,14.53,14.52,14.52,13800.0
2011-03-22 12:40:00,14.52,14.53,14.51,14.53,24600.0,14.52,14.53,14.51,14.53,24600.0
2011-03-22 12:45:00,14.53,14.54,14.53,14.53,10800.0,14.53,14.54,14.53,14.53,10800.0
2011-03-22 12:50:00,14.54,14.54,14.51,14.52,19800.0,14.54,14.54,14.51,14.52,19800.0
2011-03-22 12:55:00,14.53,14.54,14.52,14.52,16200.0,14.53,14.54,14.52,14.52,16200.0
2011-03-22 13:00:00,14.51,14.52,14.49,14.49,13200.0,14.51,14.52,14.49,14.49,13200.0
2011-03-22 13:05:00,14.49,14.5,14.49,14.49,5400.0,14.49,14.5,14.49,14.49,5400.0
2011-03-22 13:10:00,14.49,14.5,14.48,14.49,47400.0,14.49,14.5,14.48,14.49,47400.0
2011-03-22 13:15:00,14.5,14.51,14.49,14.5,22200.0,14.5,14.51,14.49,14.5,22200.0
2011-03-22 13:20:00,14.49,14.5,14.49,14.49,12600.0,14.49,14.5,14.49,14.49,12600.0
2011-03-22 13:25:00,14.49,14.5,14.49,14.5,6000.0,14.49,14.5,14.49,14.5,6000.0
2011-03-22 13:30:00,14.5,14.5,14.49,14.49,21000.0,14.5,14.5,14.49,14.49,21000.0
2011-03-22 13:35:00,14.49,14.51,14.49,14.49,38400.0,14.49,14.51,14.49,14.49,38400.0
2011-03-22 13:40:00,14.48,14.49,14.47,14.48,24000.0,14.48,14.49,14.47,14.48,24000.0
2011-03-22 13:45:00,14.47,14.48,14.47,14.48,6000.0,14.47,14.48,14.47,14.48,6000.0
2011-03-22 13:50:00,14.49,14.49,14.47,14.48,17400.0,14.49,14.49,14.47,14.48,17400.0
2011-03-22 13:55:00,14.47,14.51,14.47,14.5,32400.0,14.47,14.51,14.47,14.5,32400.0
2011-03-22 14:00:00,14.5,14.51,14.49,14.5,18000.0,14.5,14.51,14.49,14.5,18000.0
2011-03-22 14:05:00,14.49,14.49,14.47,14.47,28800.0,14.49,14.49,14.47,14.47,28800.0
2011-03-22 14:10:00,14.47,14.49,14.47,14.47,19200.0,14.47,14.49,14.47,14.47,19200.0
2011-03-22 14:15:00,14.48,14.5,14.48,14.5,49200.0,14.48,14.5,14.48,14.5,49200.0
2011-03-22 14:20:00,14.5,14.52,14.5,14.51,24000.0,14.5,14.52,14.5,14.51,24000.0
2011-03-22 14:25:00,14.51,14.51,14.5,14.5,25800.0,14.51,14.51,14.5,14.5,25800.0
2011-03-22 14:30:00,14.5,14.53,14.5,14.53,20400.0,14.5,14.53,14.5,14.53,20400.0
2011-03-22 14:35:00,14.53,14.53,14.51,14.53,27600.0,14.53,14.53,14.51,14.53,27600.0
2011-03-22 14:40:00,14.52,14.52,14.5,14.51,37800.0,14.52,14.52,14.5,14.51,37800.0
2011-03-22 14:45:00,14.51,14.52,14.5,14.51,22800.0,14.51,14.52,14.5,14.51,22800.0
2011-03-22 14:50:00,14.5,14.5,14.49,14.5,22200.0,14.5,14.5,14.49,14.5,22200.0
2011-03-22 14:55:00,14.5,14.5,14.49,14.49,55800.0,14.5,14.5,14.49,14.49,55800.0
2011-03-22 15:00:00,14.49,14.5,14.48,14.5,34800.0,14.49,14.5,14.48,14.5,34800.0
2011-03-22 15:05:00,14.5,14.5,14.49,14.49,45600.0,14.5,14.5,14.49,14.49,45600.0
2011-03-22 15:10:00,14.49,14.5,14.49,14.5,57000.0,14.49,14.5,14.49,14.5,57000.0
2011-03-22 15:15:00,14.49,14.5,14.49,14.49,29400.0,14.49,14.5,14.49,14.49,29400.0
2011-03-22 15:20:00,14.49,14.49,14.47,14.49,51000.0,14.49,14.49,14.47,14.49,51000.0
2011-03-22 15:25:00,14.49,14.49,14.47,14.48,69000.0,14.49,14.49,14.47,14.48,69000.0
2011-03-22 15:30:00,14.47,14.5,14.47,14.48,72600.0,14.47,14.5,14.47,14.48,72600.0
2011-03-22 15:35:00,14.48,14.49,14.47,14.48,98400.0,14.48,14.49,14.47,14.48,98400.0
2011-03-22 15:40:00,14.48,14.49,14.46,14.47,148800.0,14.48,14.49,14.46,14.47,148800.0
2011-03-22 15:45:00,14.47,14.48,14.46,14.46,153600.0,14.47,14.48,14.46,14.46,153600.0
2011-03-22 15:50:00,14.46,14.46,14.44,14.44,217200.0,14.46,14.46,14.44,14.44,217200.0
2011-03-22 15:55:00,14.44,14.46,14.43,14.44,518400.0,14.44,14.46,14.43,14.44,518400.0
2011-03-23 09:30:00,14.44,14.47,14.35,14.37,80400.0,14.44,14.47,14.35,14.37,80400.0
2011-03-23 09:35:00,14.35,14.37,14.27,14.29,39600.0,14.35,14.37,14.27,14.29,39600.0
2011-03-23 09:40:00,14.29,14.31,14.28,14.3,43800.0,14.29,14.31,14.28,14.3,43800.0
2011-03-23 09:45:00,14.3,14.31,14.27,14.28,82200.0,14.3,14.31,14.27,14.28,82200.0
2011-03-23 09:50:00,14.29,14.32,14.26,14.32,136200.0,14.29,14.32,14.26,14.32,136200.0
2011-03-23 09:55:00,14.31,14.33,14.3,14.3,64800.0,14.31,14.33,14.3,14.3,64800.0
2011-03-23 10:00:00,14.3,14.31,14.29,14.3,47400.0,14.3,14.31,14.29,14.3,47400.0
2011-03-23 10:05:00,14.3,14.33,14.3,14.31,48600.0,14.3,14.33,14.3,14.31,48600.0
2011-03-23 10:10:00,14.31,14.32,14.28,14.28,46800.0,14.31,14.32,14.28,14.28,46800.0
2011-03-23 10:15:00,14.29,14.3,14.26,14.26,56400.0,14.29,14.3,14.26,14.26,56400.0
2011-03-23 10:20:00,14.26,14.27,14.26,14.26,46200.0,14.26,14.27,14.26,14.26,46200.0
2011-03-23 10:25:00,14.26,14.28,14.22,14.24,69600.0,14.26,14.28,14.22,14.24,69600.0
2011-03-23 10:30:00,14.24,14.28,14.24,14.28,21000.0,14.24,14.28,14.24,14.28,21000.0
2011-03-23 10:35:00,14.27,14.28,14.27,14.28,42600.0,14.27,14.28,14.27,14.28,42600.0
2011-03-23 10:40:00,14.31,14.33,14.3,14.32,46200.0,14.31,14.33,14.3,14.32,46200.0
2011-03-23 10:45:00,14.32,14.34,14.31,14.33,85200.0,14.32,14.34,14.31,14.33,85200.0
2011-03-23 10:50:00,14.33,14.34,14.28,14.29,103200.0,14.33,14.34,14.28,14.29,103200.0
2011-03-23 10:55:00,14.29,14.31,14.29,14.3,34200.0,14.29,14.31,14.29,14.3,34200.0
2011-03-23 11:00:00,14.31,14.34,14.3,14.33,50400.0,14.31,14.34,14.3,14.33,50400.0
2011-03-23 11:05:00,14.33,14.33,14.31,14.33,34200.0,14.33,14.33,14.31,14.33,34200.0
2011-03-23 11:10:00,14.33,14.34,14.33,14.33,58200.0,14.33,14.34,14.33,14.33,58200.0
2011-03-23 11:15:00,14.34,14.37,14.33,14.33,61200.0,14.34,14.37,14.33,14.33,61200.0
2011-03-23 11:20:00,14.33,14.34,14.3,14.3,42000.0,14.33,14.34,14.3,14.3,42000.0
2011-03-23 11:25:00,14.3,14.32,14.3,14.31,63600.0,14.3,14.32,14.3,14.31,63600.0
2011-03-23 11:30:00,14.31,14.34,14.31,14.31,76200.0,14.31,14.34,14.31,14.31,76200.0
2011-03-23 11:35:00,14.31,14.32,14.31,14.31,45600.0,14.31,14.32,14.31,14.31,45600.0
2011-03-23 11:40:00,14.31,14.32,14.28,14.28,132600.0,14.31,14.32,14.28,14.28,132600.0
2011-03-23 11:45:00,14.29,14.32,14.28,14.3,43800.0,14.29,14.32,14.28,14.3,43800.0
2011-03-23 11:50:00,14.29,14.3,14.28,14.29,49800.0,14.29,14.3,14.28,14.29,49800.0
2011-03-23 11:55:00,14.29,14.29,14.27,14.27,33600.0,14.29,14.29,14.27,14.27,33600.0
2011-03-23 12:00:00,14.27,14.28,14.27,14.28,37200.0,14.27,14.28,14.27,14.28,37200.0
2011-03-23 12:05:00,14.28,14.29,14.27,14.27,37800.0,14.28,14.29,14.27,14.27,37800.0
2011-03-23 12:10:00,14.27,14.28,14.26,14.28,32400.0,14.27,14.28,14.26,14.28,32400.0
2011-03-23 12:15:00,14.27,14.29,14.27,14.28,29400.0,14.27,14.29,14.27,14.28,29400.0
2011-03-23 12:20:00,14.28,14.3,14.28,14.3,36000.0,14.28,14.3,14.28,14.3,36000.0
2011-03-23 12:25:00,14.3,14.35,14.3,14.33,46200.0,14.3,14.35,14.3,14.33,46200.0
2011-03-23 12:30:00,14.33,14.34,14.33,14.34,31800.0,14.33,14.34,14.33,14.34,31800.0
2011-03-23 12:35:00,14.34,14.36,14.33,14.35,66000.0,14.34,14.36,14.33,14.35,66000.0
2011-03-23 12:40:00,14.36,14.39,14.36,14.38,40200.0,14.36,14.39,14.36,14.38,40200.0
2011-03-23 12:45:00,14.38,14.4,14.38,14.4,83400.0,14.38,14.4,14.38,14.4,83400.0
2011-03-23 12:50:00,14.4,14.4,14.36,14.37,46200.0,14.4,14.4,14.36,14.37,46200.0
2011-03-23 12:55:00,14.36,14.37,14.35,14.35,34200.0,14.36,14.37,14.35,14.35,34200.0
2011-03-23 13:00:00,14.35,14.35,14.32,14.32,54000.0,14.35,14.35,14.32,14.32,54000.0
2011-03-23 13:05:00,14.31,14.32,14.3,14.3,38400.0,14.31,14.32,14.3,14.3,38400.0
2011-03-23 13:10:00,14.3,14.3,14.26,14.27,91800.0,14.3,14.3,14.26,14.27,91800.0
2011-03-23 13:15:00,14.27,14.27,14.26,14.26,48000.0,14.27,14.27,14.26,14.26,48000.0
2011-03-23 13:20:00,14.25,14.26,14.25,14.25,28800.0,14.25,14.26,14.25,14.25,28800.0
2011-03-23 13:25:00,14.25,14.25,14.24,14.24,36000.0,14.25,14.25,14.24,14.24,36000.0
2011-03-23 13:30:00,14.24,14.27,14.24,14.26,66600.0,14.24,14.27,14.24,14.26,66600.0
2011-03-23 13:35:00,14.26,14.26,14.26,14.26,31200.0,14.26,14.26,14.26,14.26,31200.0
2011-03-23 13:40:00,14.26,14.26,14.25,14.26,59400.0,14.26,14.26,14.25,14.26,59400.0
2011-03-23 13:45:00,14.26,14.26,14.25,14.26,31200.0,14.26,14.26,14.25,14.26,31200.0
2011-03-23 13:50:00,14.25,14.28,14.25,14.28,33600.0,14.25,14.28,14.25,14.28,33600.0
2011-03-23 13:55:00,14.27,14.27,14.24,14.25,49200.0,14.27,14.27,14.24,14.25,49200.0
2011-03-23 14:00:00,14.25,14.26,14.25,14.25,44400.0,14.25,14.26,14.25,14.25,44400.0
2011-03-23 14:05:00,14.25,14.26,14.25,14.26,39600.0,14.25,14.26,14.25,14.26,39600.0
2011-03-23 14:10:00,14.25,14.26,14.23,14.23,54000.0,14.25,14.26,14.23,14.23,54000.0
2011-03-23 14:15:00,14.23,14.23,14.21,14.22,84000.0,14.23,14.23,14.21,14.22,84000.0
2011-03-23 14:20:00,14.22,14.22,14.21,14.22,38400.0,14.22,14.22,14.21,14.22,38400.0
2011-03-23 14:25:00,14.22,14.24,14.22,14.23,27000.0,14.22,14.24,14.22,14.23,27000.0
2011-03-23 14:30:00,14.23,14.23,14.2,14.22,69600.0,14.23,14.23,14.2,14.22,69600.0
2011-03-23 14:35:00,14.22,14.22,14.21,14.22,25800.0,14.22,14.22,14.21,14.22,25800.0
2011-03-23 14:40:00,14.22,14.24,14.22,14.24,25800.0,14.22,14.24,14.22,14.24,25800.0
2011-03-23 14:45:00,14.24,14.26,14.24,14.26,50400.0,14.24,14.26,14.24,14.26,50400.0
2011-03-23 14:50:00,14.26,14.3,14.26,14.29,40200.0,14.26,14.3,14.26,14.29,40200.0
2011-03-23 14:55:00,14.29,14.31,14.29,14.31,37800.0,14.29,14.31,14.29,14.31,37800.0
2011-03-23 15:00:00,14.31,14.31,14.3,14.31,58200.0,14.31,14.31,14.3,14.31,58200.0
2011-03-23 15:05:00,14.31,14.31,14.3,14.3,97800.0,14.31,14.31,14.3,14.3,97800.0
2011-03-23 15:10:00,14.3,14.3,14.27,14.27,148200.0,14.3,14.3,14.27,14.27,148200.0
2011-03-23 15:15:00,14.28,14.28,14.23,14.23,86400.0,14.28,14.28,14.23,14.23,86400.0
2011-03-23 15:20:00,14.24,14.25,14.23,14.24,76800.0,14.24,14.25,14.23,14.24,76800.0
2011-03-23 15:25:00,14.25,14.26,14.25,14.26,58800.0,14.25,14.26,14.25,14.26,58800.0
2011-03-23 15:30:00,14.25,14.26,14.21,14.21,262800.0,14.25,14.26,14.21,14.21,262800.0
2011-03-23 15:35:00,14.22,14.22,14.19,14.2,115800.0,14.22,14.22,14.19,14.2,115800.0
2011-03-23 15:40:00,14.2,14.22,14.2,14.21,109800.0,14.2,14.22,14.2,14.21,109800.0
2011-03-23 15:45:00,14.21,14.22,14.21,14.21,180000.0,14.21,14.22,14.21,14.21,180000.0
2011-03-23 15:50:00,14.21,14.24,14.21,14.21,292200.0,14.21,14.24,14.21,14.21,292200.0
2011-03-23 15:55:00,14.21,14.22,14.18,14.19,397200.0,14.21,14.22,14.18,14.19,397200.0
2011-03-24 09:30:00,14.35,14.49,14.33,14.37,196200.0,14.35,14.49,14.33,14.37,196200.0
2011-03-24 09:35:00,14.37,14.39,14.34,14.36,180600.0,14.37,14.39,14.34,14.36,180600.0
2011-03-24 09:40:00,14.36,14.39,14.34,14.38,62400.0,14.36,14.39,14.34,14.38,62400.0
2011-03-24 09:45:00,14.38,14.38,14.35,14.37,115200.0,14.38,14.38,14.35,14.37,115200.0
2011-03-24 09:50:00,14.37,14.38,14.35,14.36,192000.0,14.37,14.38,14.35,14.36,192000.0
2011-03-24 09:55:00,14.37,14.38,14.35,14.37,69000.0,14.37,14.38,14.35,14.37,69000.0
2011-03-24 10:00:00,14.36,14.38,14.34,14.35,81600.0,14.36,14.38,14.34,14.35,81600.0
2011-03-24 10:05:00,14.35,14.37,14.33,14.35,61200.0,14.35,14.37,14.33,14.35,61200.0
2011-03-24 10:10:00,14.35,14.35,14.26,14.28,49200.0,14.35,14.35,14.26,14.28,49200.0
2011-03-24 10:15:00,14.28,14.31,14.27,14.31,36000.0,14.28,14.31,14.27,14.31,36000.0
2011-03-24 10:20:00,14.3,14.34,14.3,14.34,78600.0,14.3,14.34,14.3,14.34,78600.0
2011-03-24 10:25:00,14.33,14.35,14.32,14.33,124800.0,14.33,14.35,14.32,14.33,124800.0
2011-03-24 10:30:00,14.34,14.35,14.33,14.34,33600.0,14.34,14.35,14.33,14.34,33600.0
2011-03-24 10:35:00,14.34,14.35,14.32,14.33,63000.0,14.34,14.35,14.32,14.33,63000.0
2011-03-24 10:40:00,14.33,14.35,14.33,14.35,49200.0,14.33,14.35,14.33,14.35,49200.0
2011-03-24 10:45:00,14.35,14.37,14.35,14.36,63000.0,14.35,14.37,14.35,14.36,63000.0
2011-03-24 10:50:00,14.36,14.37,14.36,14.37,61200.0,14.36,14.37,14.36,14.37,61200.0
2011-03-24 10:55:00,14.37,14.38,14.36,14.37,57000.0,14.37,14.38,14.36,14.37,57000.0
2011-03-24 11:00:00,14.37,14.39,14.36,14.38,118200.0,14.37,14.39,14.36,14.38,118200.0
2011-03-24 11:05:00,14.38,14.38,14.37,14.37,147600.0,14.38,14.38,14.37,14.37,147600.0
2011-03-24 11:10:00,14.37,14.39,14.37,14.38,72000.0,14.37,14.39,14.37,14.38,72000.0
2011-03-24 11:15:00,14.38,14.38,14.37,14.38,71400.0,14.38,14.38,14.37,14.38,71400.0
2011-03-24 11:20:00,14.38,14.39,14.35,14.36,74400.0,14.38,14.39,14.35,14.36,74400.0
2011-03-24 11:25:00,14.36,14.37,14.34,14.34,68400.0,14.36,14.37,14.34,14.34,68400.0
2011-03-24 11:30:00,14.34,14.35,14.33,14.35,69600.0,14.34,14.35,14.33,14.35,69600.0
2011-03-24 11:35:00,14.35,14.36,14.34,14.34,80400.0,14.35,14.36,14.34,14.34,80400.0
2011-03-24 11:40:00,14.35,14.35,14.32,14.33,285600.0,14.35,14.35,14.32,14.33,285600.0
2011-03-24 11:45:00,14.33,14.33,14.3,14.31,36000.0,14.33,14.33,14.3,14.31,36000.0
2011-03-24 11:50:00,14.31,14.31,14.3,14.31,45000.0,14.31,14.31,14.3,14.31,45000.0
2011-03-24 11:55:00,14.31,14.31,14.29,14.29,42000.0,14.31,14.31,14.29,14.29,42000.0
2011-03-24 12:00:00,14.29,14.3,14.28,14.3,62400.0,14.29,14.3,14.28,14.3,62400.0
2011-03-24 12:05:00,14.3,14.3,14.28,14.28,55800.0,14.3,14.3,14.28,14.28,55800.0
2011-03-24 12:10:00,14.28,14.29,14.27,14.27,73200.0,14.28,14.29,14.27,14.27,73200.0
2011-03-24 12:15:00,14.28,14.28,14.25,14.25,82200.0,14.28,14.28,14.25,14.25,82200.0
2011-03-24 12:20:00,14.25,14.26,14.24,14.24,26400.0,14.25,14.26,14.24,14.24,26400.0
2011-03-24 12:25:00,14.25,14.28,14.25,14.28,48600.0,14.25,14.28,14.25,14.28,48600.0
2011-03-24 12:30:00,14.28,14.29,14.28,14.28,51600.0,14.28,14.29,14.28,14.28,51600.0
2011-03-24 12:35:00,14.28,14.3,14.28,14.29,61200.0,14.28,14.3,14.28,14.29,61200.0
2011-03-24 12:40:00,14.29,14.29,14.28,14.28,69600.0,14.29,14.29,14.28,14.28,69600.0
2011-03-24 12:45:00,14.28,14.3,14.28,14.29,45000.0,14.28,14.3,14.28,14.29,45000.0
2011-03-24 12:50:00,14.29,14.29,14.24,14.26,55800.0,14.29,14.29,14.24,14.26,55800.0
2011-03-24 12:55:00,14.26,14.28,14.25,14.26,44400.0,14.26,14.28,14.25,14.26,44400.0
2011-03-24 13:00:00,14.26,14.27,14.25,14.27,28200.0,14.26,14.27,14.25,14.27,28200.0
2011-03-24 13:05:00,14.27,14.27,14.26,14.26,61800.0,14.27,14.27,14.26,14.26,61800.0
2011-03-24 13:10:00,14.26,14.27,14.25,14.26,39000.0,14.26,14.27,14.25,14.26,39000.0
2011-03-24 13:15:00,14.26,14.27,14.26,14.26,40200.0,14.26,14.27,14.26,14.26,40200.0
2011-03-24 13:20:00,14.26,14.27,14.24,14.25,123600.0,14.26,14.27,14.24,14.25,123600.0
2011-03-24 13:25:00,14.25,14.26,14.24,14.25,43800.0,14.25,14.26,14.24,14.25,43800.0
2011-03-24 13:30:00,14.26,14.26,14.25,14.25,55200.0,14.26,14.26,14.25,14.25,55200.0
2011-03-24 13:35:00,14.25,14.25,14.25,14.25,9600.0,14.25,14.25,14.25,14.25,9600.0
2011-03-24 13:40:00,14.25,14.26,14.25,14.25,30000.0,14.25,14.26,14.25,14.25,30000.0
2011-03-24 13:45:00,14.25,14.26,14.24,14.26,50400.0,14.25,14.26,14.24,14.26,50400.0
2011-03-24 13:50:00,14.25,14.26,14.24,14.24,28800.0,14.25,14.26,14.24,14.24,28800.0
2011-03-24 13:55:00,14.25,14.25,14.24,14.24,33000.0,14.25,14.25,14.24,14.24,33000.0
2011-03-24 14:00:00,14.24,14.25,14.24,14.25,37800.0,14.24,14.25,14.24,14.25,37800.0
2011-03-24 14:05:00,14.25,14.25,14.24,14.25,57000.0,14.25,14.25,14.24,14.25,57000.0
2011-03-24 14:10:00,14.25,14.25,14.24,14.25,55200.0,14.25,14.25,14.24,14.25,55200.0
2011-03-24 14:15:00,14.25,14.25,14.24,14.25,47400.0,14.25,14.25,14.24,14.25,47400.0
2011-03-24 14:20:00,14.25,14.25,14.25,14.25,30000.0,14.25,14.25,14.25,14.25,30000.0
2011-03-24 14:25:00,14.25,14.25,14.25,14.25,22200.0,14.25,14.25,14.25,14.25,22200.0
2011-03-24 14:30:00,14.25,14.25,14.25,14.25,33000.0,14.25,14.25,14.25,14.25,33000.0
2011-03-24 14:35:00,14.25,14.25,14.24,14.25,63600.0,14.25,14.25,14.24,14.25,63600.0
2011-03-24 14:40:00,14.25,14.26,14.25,14.25,72600.0,14.25,14.26,14.25,14.25,72600.0
2011-03-24 14:45:00,14.25,14.26,14.24,14.25,38400.0,14.25,14.26,14.24,14.25,38400.0
2011-03-24 14:50:00,14.25,14.28,14.25,14.27,57000.0,14.25,14.28,14.25,14.27,57000.0
2011-03-24 14:55:00,14.26,14.29,14.26,14.29,48000.0,14.26,14.29,14.26,14.29,48000.0
2011-03-24 15:00:00,14.3,14.3,14.28,14.28,37800.0,14.3,14.3,14.28,14.28,37800.0
2011-03-24 15:05:00,14.28,14.29,14.28,14.29,54600.0,14.28,14.29,14.28,14.29,54600.0
2011-03-24 15:10:00,14.29,14.3,14.28,14.29,94800.0,14.29,14.3,14.28,14.29,94800.0
2011-03-24 15:15:00,14.29,14.3,14.29,14.3,124200.0,14.29,14.3,14.29,14.3,124200.0
2011-03-24 15:20:00,14.3,14.3,14.29,14.3,109200.0,14.3,14.3,14.29,14.3,109200.0
2011-03-24 15:25:00,14.3,14.3,14.29,14.29,115800.0,14.3,14.3,14.29,14.29,115800.0
2011-03-24 15:30:00,14.29,14.29,14.27,14.27,176400.0,14.29,14.29,14.27,14.27,176400.0
2011-03-24 15:35:00,14.27,14.27,14.25,14.25,165600.0,14.27,14.27,14.25,14.25,165600.0
2011-03-24 15:40:00,14.25,14.26,14.24,14.25,186000.0,14.25,14.26,14.24,14.25,186000.0
2011-03-24 15:45:00,14.25,14.27,14.25,14.25,175800.0,14.25,14.27,14.25,14.25,175800.0
2011-03-24 15:50:00,14.25,14.26,14.24,14.25,328800.0,14.25,14.26,14.24,14.25,328800.0
2011-03-24 15:55:00,14.25,14.25,14.22,14.22,475800.0,14.25,14.25,14.22,14.22,475800.0
2011-03-25 09:30:00,14.61,14.66,14.59,14.64,545400.0,14.61,14.66,14.59,14.64,545400.0
2011-03-25 09:35:00,14.62,14.65,14.59,14.63,258000.0,14.62,14.65,14.59,14.63,258000.0
2011-03-25 09:40:00,14.62,14.67,14.62,14.66,210600.0,14.62,14.67,14.62,14.66,210600.0
2011-03-25 09:45:00,14.67,14.75,14.66,14.73,416400.0,14.67,14.75,14.66,14.73,416400.0
2011-03-25 09:50:00,14.72,14.74,14.7,14.73,238200.0,14.72,14.74,14.7,14.73,238200.0
2011-03-25 09:55:00,14.73,14.8,14.72,14.79,231600.0,14.73,14.8,14.72,14.79,231600.0
2011-03-25 10:00:00,14.79,14.82,14.74,14.75,195600.0,14.79,14.82,14.74,14.75,195600.0
2011-03-25 10:05:00,14.75,14.77,14.73,14.77,114600.0,14.75,14.77,14.73,14.77,114600.0
2011-03-25 10:10:00,14.77,14.77,14.7,14.76,208800.0,14.77,14.77,14.7,14.76,208800.0
2011-03-25 10:15:00,14.77,14.77,14.75,14.77,120000.0,14.77,14.77,14.75,14.77,120000.0
2011-03-25 10:20:00,14.77,14.8,14.77,14.8,103800.0,14.77,14.8,14.77,14.8,103800.0
2011-03-25 10:25:00,14.8,14.83,14.8,14.81,119400.0,14.8,14.83,14.8,14.81,119400.0
2011-03-25 10:30:00,14.81,14.83,14.81,14.83,189000.0,14.81,14.83,14.81,14.83,189000.0
2011-03-25 10:35:00,14.83,14.86,14.81,14.85,127200.0,14.83,14.86,14.81,14.85,127200.0
2011-03-25 10:40:00,14.85,14.86,14.78,14.79,306600.0,14.85,14.86,14.78,14.79,306600.0
2011-03-25 10:45:00,14.78,14.81,14.75,14.81,157200.0,14.78,14.81,14.75,14.81,157200.0
2011-03-25 10:50:00,14.81,14.83,14.79,14.82,124200.0,14.81,14.83,14.79,14.82,124200.0
2011-03-25 10:55:00,14.82,14.84,14.82,14.84,93600.0,14.82,14.84,14.82,14.84,93600.0
2011-03-25 11:00:00,14.84,14.85,14.81,14.83,88200.0,14.84,14.85,14.81,14.83,88200.0
2011-03-25 11:05:00,14.83,14.87,14.82,14.84,94200.0,14.83,14.87,14.82,14.84,94200.0
2011-03-25 11:10:00,14.84,14.86,14.83,14.84,70200.0,14.84,14.86,14.83,14.84,70200.0
2011-03-25 11:15:00,14.85,14.85,14.82,14.82,69000.0,14.85,14.85,14.82,14.82,69000.0
2011-03-25 11:20:00,14.83,14.85,14.82,14.83,58200.0,14.83,14.85,14.82,14.83,58200.0
2011-03-25 11:25:00,14.83,14.86,14.83,14.84,67200.0,14.83,14.86,14.83,14.84,67200.0
2011-03-25 11:30:00,14.85,14.87,14.85,14.85,55800.0,14.85,14.87,14.85,14.85,55800.0
2011-03-25 11:35:00,14.85,14.86,14.83,14.83,60600.0,14.85,14.86,14.83,14.83,60600.0
2011-03-25 11:40:00,14.83,14.86,14.82,14.86,55800.0,14.83,14.86,14.82,14.86,55800.0
2011-03-25 11:45:00,14.85,14.88,14.85,14.87,79200.0,14.85,14.88,14.85,14.87,79200.0
2011-03-25 11:50:00,14.86,14.88,14.85,14.87,88800.0,14.86,14.88,14.85,14.87,88800.0
2011-03-25 11:55:00,14.87,14.89,14.86,14.88,91800.0,14.87,14.89,14.86,14.88,91800.0
2011-03-25 12:00:00,14.88,14.91,14.88,14.91,124800.0,14.88,14.91,14.88,14.91,124800.0
2011-03-25 12:05:00,14.9,14.92,14.9,14.91,78000.0,14.9,14.92,14.9,14.91,78000.0
2011-03-25 12:10:00,14.91,14.92,14.9,14.91,58800.0,14.91,14.92,14.9,14.91,58800.0
2011-03-25 12:15:00,14.9,14.95,14.9,14.94,252000.0,14.9,14.95,14.9,14.94,252000.0
2011-03-25 12:20:00,14.94,14.95,14.94,14.94,112200.0,14.94,14.95,14.94,14.94,112200.0
2011-03-25 12:25:00,14.94,14.97,14.94,14.97,101400.0,14.94,14.97,14.94,14.97,101400.0
2011-03-25 12:30:00,14.97,15.0,14.97,14.99,230400.0,14.97,15.0,14.97,14.99,230400.0
2011-03-25 12:35:00,14.99,15.0,14.96,14.97,159000.0,14.99,15.0,14.96,14.97,159000.0
2011-03-25 12:40:00,14.97,14.97,14.87,14.87,205200.0,14.97,14.97,14.87,14.87,205200.0
2011-03-25 12:45:00,14.87,14.88,14.83,14.85,477000.0,14.87,14.88,14.83,14.85,477000.0
2011-03-25 12:50:00,14.85,14.85,14.84,14.85,99600.0,14.85,14.85,14.84,14.85,99600.0
2011-03-25 12:55:00,14.85,14.87,14.84,14.87,125400.0,14.85,14.87,14.84,14.87,125400.0
2011-03-25 13:00:00,14.87,14.87,14.84,14.85,89400.0,14.87,14.87,14.84,14.85,89400.0
2011-03-25 13:05:00,14.85,14.89,14.85,14.89,30600.0,14.85,14.89,14.85,14.89,30600.0
2011-03-25 13:10:00,14.89,14.89,14.85,14.85,72600.0,14.89,14.89,14.85,14.85,72600.0
2011-03-25 13:15:00,14.85,14.88,14.85,14.88,61800.0,14.85,14.88,14.85,14.88,61800.0
2011-03-25 13:20:00,14.88,14.94,14.88,14.94,82200.0,14.88,14.94,14.88,14.94,82200.0
2011-03-25 13:25:00,14.94,14.94,14.9,14.9,49800.0,14.94,14.94,14.9,14.9,49800.0
2011-03-25 13:30:00,14.9,14.92,14.9,14.9,45600.0,14.9,14.92,14.9,14.9,45600.0
2011-03-25 13:35:00,14.9,14.91,14.9,14.9,42000.0,14.9,14.91,14.9,14.9,42000.0
2011-03-25 13:40:00,14.91,14.92,14.9,14.92,89400.0,14.91,14.92,14.9,14.92,89400.0
2011-03-25 13:45:00,14.92,14.92,14.92,14.92,214200.0,14.92,14.92,14.92,14.92,214200.0
2011-03-25 13:50:00,14.92,14.92,14.91,14.91,72600.0,14.92,14.92,14.91,14.91,72600.0
2011-03-25 13:55:00,14.91,14.92,14.9,14.9,65400.0,14.91,14.92,14.9,14.9,65400.0
2011-03-25 14:00:00,14.9,14.9,14.89,14.89,87600.0,14.9,14.9,14.89,14.89,87600.0
2011-03-25 14:05:00,14.89,14.89,14.87,14.88,87000.0,14.89,14.89,14.87,14.88,87000.0
2011-03-25 14:10:00,14.88,14.88,14.87,14.87,66600.0,14.88,14.88,14.87,14.87,66600.0
2011-03-25 14:15:00,14.87,14.88,14.87,14.87,75600.0,14.87,14.88,14.87,14.87,75600.0
2011-03-25 14:20:00,14.87,14.88,14.87,14.88,67200.0,14.87,14.88,14.87,14.88,67200.0
2011-03-25 14:25:00,14.88,14.88,14.87,14.88,77400.0,14.88,14.88,14.87,14.88,77400.0
2011-03-25 14:30:00,14.88,14.9,14.88,14.9,68400.0,14.88,14.9,14.88,14.9,68400.0
2011-03-25 14:35:00,14.9,14.9,14.88,14.88,95400.0,14.9,14.9,14.88,14.88,95400.0
2011-03-25 14:40:00,14.89,14.89,14.87,14.88,123600.0,14.89,14.89,14.87,14.88,123600.0
2011-03-25 14:45:00,14.88,14.89,14.88,14.88,101400.0,14.88,14.89,14.88,14.88,101400.0
2011-03-25 14:50:00,14.88,14.88,14.87,14.88,133800.0,14.88,14.88,14.87,14.88,133800.0
2011-03-25 14:55:00,14.88,14.88,14.87,14.88,491400.0,14.88,14.88,14.87,14.88,491400.0
2011-03-25 15:00:00,14.88,14.88,14.86,14.87,272400.0,14.88,14.88,14.86,14.87,272400.0
2011-03-25 15:05:00,14.87,14.89,14.87,14.88,164400.0,14.87,14.89,14.87,14.88,164400.0
2011-03-25 15:10:00,14.88,14.88,14.87,14.88,178800.0,14.88,14.88,14.87,14.88,178800.0
2011-03-25 15:15:00,14.88,14.88,14.84,14.84,227400.0,14.88,14.88,14.84,14.84,227400.0
2011-03-25 15:20:00,14.84,14.85,14.84,14.84,164400.0,14.84,14.85,14.84,14.84,164400.0
2011-03-25 15:25:00,14.84,14.84,14.83,14.83,163200.0,14.84,14.84,14.83,14.83,163200.0
2011-03-25 15:30:00,14.83,14.85,14.83,14.83,219600.0,14.83,14.85,14.83,14.83,219600.0
2011-03-25 15:35:00,14.83,14.83,14.8,14.81,307800.0,14.83,14.83,14.8,14.81,307800.0
2011-03-25 15:40:00,14.8,14.8,14.79,14.79,285000.0,14.8,14.8,14.79,14.79,285000.0
2011-03-25 15:45:00,14.79,14.79,14.75,14.76,445200.0,14.79,14.79,14.75,14.76,445200.0
2011-03-25 15:50:00,14.76,14.76,14.74,14.75,330000.0,14.76,14.76,14.74,14.75,330000.0
2011-03-25 15:55:00,14.75,14.75,14.75,14.75,526800.0,14.75,14.75,14.75,14.75,526800.0
2011-03-28 09:30:00,14.84,14.87,14.78,14.8,211800.0,14.84,14.87,14.78,14.8,211800.0
2011-03-28 09:35:00,14.82,14.83,14.78,14.82,60000.0,14.82,14.83,14.78,14.82,60000.0
2011-03-28 09:40:00,14.82,14.87,14.82,14.86,102600.0,14.82,14.87,14.82,14.86,102600.0
2011-03-28 09:45:00,14.87,14.93,14.86,14.92,172200.0,14.87,14.93,14.86,14.92,172200.0
2011-03-28 09:50:00,14.92,14.93,14.88,14.88,96000.0,14.92,14.93,14.88,14.88,96000.0
2011-03-28 09:55:00,14.88,14.92,14.86,14.92,108600.0,14.88,14.92,14.86,14.92,108600.0
2011-03-28 10:00:00,14.92,14.92,14.88,14.89,126600.0,14.92,14.92,14.88,14.89,126600.0
2011-03-28 10:05:00,14.9,14.9,14.86,14.87,105000.0,14.9,14.9,14.86,14.87,105000.0
2011-03-28 10:10:00,14.88,14.94,14.87,14.94,135600.0,14.88,14.94,14.87,14.94,135600.0
2011-03-28 10:15:00,14.94,14.98,14.94,14.96,104400.0,14.94,14.98,14.94,14.96,104400.0
2011-03-28 10:20:00,14.97,14.97,14.93,14.96,114000.0,14.97,14.97,14.93,14.96,114000.0
2011-03-28 10:25:00,14.95,14.96,14.92,14.94,64200.0,14.95,14.96,14.92,14.94,64200.0
2011-03-28 10:30:00,14.93,14.97,14.92,14.97,90000.0,14.93,14.97,14.92,14.97,90000.0
2011-03-28 10:35:00,14.97,14.99,14.96,14.96,78000.0,14.97,14.99,14.96,14.96,78000.0
2011-03-28 10:40:00,14.96,14.98,14.96,14.97,58800.0,14.96,14.98,14.96,14.97,58800.0
2011-03-28 10:45:00,14.97,14.99,14.96,14.96,82800.0,14.97,14.99,14.96,14.96,82800.0
2011-03-28 10:50:00,14.97,14.97,14.94,14.95,89400.0,14.97,14.97,14.94,14.95,89400.0
2011-03-28 10:55:00,14.95,14.96,14.95,14.96,64200.0,14.95,14.96,14.95,14.96,64200.0
2011-03-28 11:00:00,14.96,14.96,14.89,14.91,120000.0,14.96,14.96,14.89,14.91,120000.0
2011-03-28 11:05:00,14.92,14.93,14.89,14.92,76200.0,14.92,14.93,14.89,14.92,76200.0
2011-03-28 11:10:00,14.93,14.94,14.92,14.93,51600.0,14.93,14.94,14.92,14.93,51600.0
2011-03-28 11:15:00,14.93,14.94,14.89,14.89,52200.0,14.93,14.94,14.89,14.89,52200.0
2011-03-28 11:20:00,14.9,14.92,14.9,14.92,55800.0,14.9,14.92,14.9,14.92,55800.0
2011-03-28 11:25:00,14.92,14.92,14.9,14.91,97800.0,14.92,14.92,14.9,14.91,97800.0
2011-03-28 11:30:00,14.91,14.92,14.9,14.9,45600.0,14.91,14.92,14.9,14.9,45600.0
2011-03-28 11:35:00,14.91,14.91,14.9,14.9,62400.0,14.91,14.91,14.9,14.9,62400.0
2011-03-28 11:40:00,14.9,14.92,14.9,14.91,100800.0,14.9,14.92,14.9,14.91,100800.0
2011-03-28 11:45:00,14.91,14.92,14.9,14.91,90000.0,14.91,14.92,14.9,14.91,90000.0
2011-03-28 11:50:00,14.91,14.93,14.91,14.92,126000.0,14.91,14.93,14.91,14.92,126000.0
2011-03-28 11:55:00,14.92,14.93,14.91,14.93,69600.0,14.92,14.93,14.91,14.93,69600.0
2011-03-28 12:00:00,14.93,14.93,14.91,14.92,86400.0,14.93,14.93,14.91,14.92,86400.0
2011-03-28 12:05:00,14.92,14.94,14.91,14.93,56400.0,14.92,14.94,14.91,14.93,56400.0
2011-03-28 12:10:00,14.93,14.93,14.9,14.91,75000.0,14.93,14.93,14.9,14.91,75000.0
2011-03-28 12:15:00,14.92,14.93,14.91,14.91,39600.0,14.92,14.93,14.91,14.91,39600.0
2011-03-28 12:20:00,14.92,14.92,14.91,14.92,56400.0,14.92,14.92,14.91,14.92,56400.0
2011-03-28 12:25:00,14.92,14.92,14.91,14.92,48000.0,14.92,14.92,14.91,14.92,48000.0
2011-03-28 12:30:00,14.92,14.93,14.91,14.91,61800.0,14.92,14.93,14.91,14.91,61800.0
2011-03-28 12:35:00,14.91,14.92,14.91,14.91,33000.0,14.91,14.92,14.91,14.91,33000.0
2011-03-28 12:40:00,14.91,14.93,14.91,14.92,58800.0,14.91,14.93,14.91,14.92,58800.0
2011-03-28 12:45:00,14.91,14.93,14.91,14.92,37800.0,14.91,14.93,14.91,14.92,37800.0
2011-03-28 12:50:00,14.92,14.93,14.92,14.93,46200.0,14.92,14.93,14.92,14.93,46200.0
2011-03-28 12:55:00,14.93,14.94,14.92,14.94,44400.0,14.93,14.94,14.92,14.94,44400.0
2011-03-28 13:00:00,14.94,14.94,14.92,14.92,51000.0,14.94,14.94,14.92,14.92,51000.0
2011-03-28 13:05:00,14.92,14.93,14.92,14.92,42600.0,14.92,14.93,14.92,14.92,42600.0
2011-03-28 13:10:00,14.92,14.94,14.92,14.93,115200.0,14.92,14.94,14.92,14.93,115200.0
2011-03-28 13:15:00,14.93,14.94,14.92,14.93,88200.0,14.93,14.94,14.92,14.93,88200.0
2011-03-28 13:20:00,14.93,14.96,14.93,14.96,76800.0,14.93,14.96,14.93,14.96,76800.0
2011-03-28 13:25:00,14.96,14.98,14.95,14.97,189600.0,14.96,14.98,14.95,14.97,189600.0
2011-03-28 13:30:00,14.98,15.01,14.97,14.98,176400.0,14.98,15.01,14.97,14.98,176400.0
2011-03-28 13:35:00,14.98,14.98,14.95,14.96,45000.0,14.98,14.98,14.95,14.96,45000.0
2011-03-28 13:40:00,14.96,14.96,14.94,14.94,46200.0,14.96,14.96,14.94,14.94,46200.0
2011-03-28 13:45:00,14.94,14.94,14.92,14.93,77400.0,14.94,14.94,14.92,14.93,77400.0
2011-03-28 13:50:00,14.93,14.93,14.92,14.92,45000.0,14.93,14.93,14.92,14.92,45000.0
2011-03-28 13:55:00,14.92,14.93,14.92,14.92,102600.0,14.92,14.93,14.92,14.92,102600.0
2011-03-28 14:00:00,14.92,14.93,14.92,14.93,108600.0,14.92,14.93,14.92,14.93,108600.0
2011-03-28 14:05:00,14.93,14.93,14.92,14.92,83400.0,14.93,14.93,14.92,14.92,83400.0
2011-03-28 14:10:00,14.92,14.92,14.92,14.92,58800.0,14.92,14.92,14.92,14.92,58800.0
2011-03-28 14:15:00,14.92,14.92,14.91,14.91,47400.0,14.92,14.92,14.91,14.91,47400.0
2011-03-28 14:20:00,14.91,14.92,14.9,14.92,85800.0,14.91,14.92,14.9,14.92,85800.0
2011-03-28 14:25:00,14.92,14.92,14.9,14.9,74400.0,14.92,14.92,14.9,14.9,74400.0
2011-03-28 14:30:00,14.9,14.9,14.83,14.88,353400.0,14.9,14.9,14.83,14.88,353400.0
2011-03-28 14:35:00,14.88,14.88,14.87,14.87,127800.0,14.88,14.88,14.87,14.87,127800.0
2011-03-28 14:40:00,14.87,14.87,14.85,14.85,84000.0,14.87,14.87,14.85,14.85,84000.0
2011-03-28 14:45:00,14.86,14.86,14.83,14.84,78000.0,14.86,14.86,14.83,14.84,78000.0
2011-03-28 14:50:00,14.85,14.85,14.83,14.84,67800.0,14.85,14.85,14.83,14.84,67800.0
2011-03-28 14:55:00,14.84,14.84,14.84,14.84,64800.0,14.84,14.84,14.84,14.84,64800.0
2011-03-28 15:00:00,14.84,14.85,14.84,14.84,116400.0,14.84,14.85,14.84,14.84,116400.0
2011-03-28 15:05:00,14.84,14.84,14.83,14.83,66600.0,14.84,14.84,14.83,14.83,66600.0
2011-03-28 15:10:00,14.83,14.83,14.82,14.82,91800.0,14.83,14.83,14.82,14.82,91800.0
2011-03-28 15:15:00,14.82,14.82,14.8,14.81,108600.0,14.82,14.82,14.8,14.81,108600.0
2011-03-28 15:20:00,14.81,14.81,14.78,14.8,124800.0,14.81,14.81,14.78,14.8,124800.0
2011-03-28 15:25:00,14.8,14.81,14.8,14.8,103200.0,14.8,14.81,14.8,14.8,103200.0
2011-03-28 15:30:00,14.8,14.82,14.79,14.8,129600.0,14.8,14.82,14.79,14.8,129600.0
2011-03-28 15:35:00,14.8,14.81,14.79,14.79,131400.0,14.8,14.81,14.79,14.79,131400.0
2011-03-28 15:40:00,14.79,14.8,14.77,14.78,211800.0,14.79,14.8,14.77,14.78,211800.0
2011-03-28 15:45:00,14.78,14.78,14.74,14.75,232200.0,14.78,14.78,14.74,14.75,232200.0
2011-03-28 15:50:00,14.75,14.75,14.74,14.75,226200.0,14.75,14.75,14.74,14.75,226200.0
2011-03-28 15:55:00,14.75,14.75,14.7,14.71,781200.0,14.75,14.75,14.7,14.71,781200.0
2011-03-29 09:30:00,14.65,14.76,14.65,14.75,88200.0,14.65,14.76,14.65,14.75,88200.0
2011-03-29 09:35:00,14.74,14.75,14.66,14.7,148800.0,14.74,14.75,14.66,14.7,148800.0
2011-03-29 09:40:00,14.69,14.72,14.63,14.67,80400.0,14.69,14.72,14.63,14.67,80400.0
2011-03-29 09:45:00,14.67,14.68,14.64,14.67,155400.0,14.67,14.68,14.64,14.67,155400.0
2011-03-29 09:50:00,14.67,14.7,14.66,14.67,106800.0,14.67,14.7,14.66,14.67,106800.0
2011-03-29 09:55:00,14.67,14.7,14.67,14.69,78600.0,14.67,14.7,14.67,14.69,78600.0
2011-03-29 10:00:00,14.69,14.75,14.68,14.75,158400.0,14.69,14.75,14.68,14.75,158400.0
2011-03-29 10:05:00,14.75,14.75,14.68,14.69,213600.0,14.75,14.75,14.68,14.69,213600.0
2011-03-29 10:10:00,14.69,14.74,14.67,14.74,385200.0,14.69,14.74,14.67,14.74,385200.0
2011-03-29 10:15:00,14.73,14.76,14.72,14.76,39000.0,14.73,14.76,14.72,14.76,39000.0
2011-03-29 10:20:00,14.76,14.76,14.72,14.72,48600.0,14.76,14.76,14.72,14.72,48600.0
2011-03-29 10:25:00,14.74,14.74,14.69,14.7,91200.0,14.74,14.74,14.69,14.7,91200.0
2011-03-29 10:30:00,14.7,14.71,14.69,14.7,64800.0,14.7,14.71,14.69,14.7,64800.0
2011-03-29 10:35:00,14.7,14.7,14.67,14.67,37800.0,14.7,14.7,14.67,14.67,37800.0
2011-03-29 10:40:00,14.67,14.68,14.66,14.67,46200.0,14.67,14.68,14.66,14.67,46200.0
2011-03-29 10:45:00,14.67,14.72,14.67,14.69,60600.0,14.67,14.72,14.67,14.69,60600.0
2011-03-29 10:50:00,14.69,14.7,14.67,14.69,37800.0,14.69,14.7,14.67,14.69,37800.0
2011-03-29 10:55:00,14.68,14.7,14.67,14.68,39600.0,14.68,14.7,14.67,14.68,39600.0
2011-03-29 11:00:00,14.67,14.71,14.67,14.71,71400.0,14.67,14.71,14.67,14.71,71400.0
2011-03-29 11:05:00,14.71,14.71,14.67,14.7,53400.0,14.71,14.71,14.67,14.7,53400.0
2011-03-29 11:10:00,14.71,14.72,14.68,14.7,26400.0,14.71,14.72,14.68,14.7,26400.0
2011-03-29 11:15:00,14.71,14.72,14.68,14.69,33000.0,14.71,14.72,14.68,14.69,33000.0
2011-03-29 11:20:00,14.69,14.71,14.68,14.71,45600.0,14.69,14.71,14.68,14.71,45600.0
2011-03-29 11:25:00,14.71,14.72,14.68,14.72,39600.0,14.71,14.72,14.68,14.72,39600.0
2011-03-29 11:30:00,14.71,14.71,14.68,14.68,39600.0,14.71,14.71,14.68,14.68,39600.0
2011-03-29 11:35:00,14.68,14.69,14.68,14.68,27000.0,14.68,14.69,14.68,14.68,27000.0
2011-03-29 11:40:00,14.68,14.69,14.67,14.68,40200.0,14.68,14.69,14.67,14.68,40200.0
2011-03-29 11:45:00,14.68,14.69,14.68,14.68,24600.0,14.68,14.69,14.68,14.68,24600.0
2011-03-29 11:50:00,14.68,14.7,14.67,14.68,34800.0,14.68,14.7,14.67,14.68,34800.0
2011-03-29 11:55:00,14.68,14.71,14.68,14.71,64800.0,14.68,14.71,14.68,14.71,64800.0
2011-03-29 12:00:00,14.7,14.72,14.7,14.72,46800.0,14.7,14.72,14.7,14.72,46800.0
2011-03-29 12:05:00,14.72,14.74,14.72,14.73,60600.0,14.72,14.74,14.72,14.73,60600.0
2011-03-29 12:10:00,14.72,14.74,14.72,14.72,41400.0,14.72,14.74,14.72,14.72,41400.0
2011-03-29 12:15:00,14.72,14.75,14.72,14.75,46200.0,14.72,14.75,14.72,14.75,46200.0
2011-03-29 12:20:00,14.75,14.76,14.74,14.75,51000.0,14.75,14.76,14.74,14.75,51000.0
2011-03-29 12:25:00,14.74,14.75,14.71,14.71,34200.0,14.74,14.75,14.71,14.71,34200.0
2011-03-29 12:30:00,14.71,14.72,14.7,14.71,42000.0,14.71,14.72,14.7,14.71,42000.0
2011-03-29 12:35:00,14.71,14.72,14.71,14.71,26400.0,14.71,14.72,14.71,14.71,26400.0
2011-03-29 12:40:00,14.71,14.72,14.7,14.71,25200.0,14.71,14.72,14.7,14.71,25200.0
2011-03-29 12:45:00,14.71,14.71,14.7,14.7,37200.0,14.71,14.71,14.7,14.7,37200.0
2011-03-29 12:50:00,14.7,14.71,14.7,14.7,16800.0,14.7,14.71,14.7,14.7,16800.0
2011-03-29 12:55:00,14.7,14.7,14.69,14.69,57000.0,14.7,14.7,14.69,14.69,57000.0
2011-03-29 13:00:00,14.69,14.71,14.69,14.7,31800.0,14.69,14.71,14.69,14.7,31800.0
2011-03-29 13:05:00,14.7,14.71,14.69,14.7,30600.0,14.7,14.71,14.69,14.7,30600.0
2011-03-29 13:10:00,14.69,14.69,14.68,14.68,37800.0,14.69,14.69,14.68,14.68,37800.0
2011-03-29 13:15:00,14.68,14.68,14.67,14.67,47400.0,14.68,14.68,14.67,14.67,47400.0
2011-03-29 13:20:00,14.67,14.68,14.67,14.67,50400.0,14.67,14.68,14.67,14.67,50400.0
2011-03-29 13:25:00,14.67,14.68,14.67,14.67,30600.0,14.67,14.68,14.67,14.67,30600.0
2011-03-29 13:30:00,14.67,14.69,14.67,14.69,30000.0,14.67,14.69,14.67,14.69,30000.0
2011-03-29 13:35:00,14.68,14.68,14.67,14.68,18000.0,14.68,14.68,14.67,14.68,18000.0
2011-03-29 13:40:00,14.68,14.68,14.67,14.67,22200.0,14.68,14.68,14.67,14.67,22200.0
2011-03-29 13:45:00,14.67,14.68,14.67,14.68,19800.0,14.67,14.68,14.67,14.68,19800.0
2011-03-29 13:50:00,14.68,14.68,14.67,14.67,22800.0,14.68,14.68,14.67,14.67,22800.0
2011-03-29 13:55:00,14.67,14.68,14.67,14.67,28800.0,14.67,14.68,14.67,14.67,28800.0
2011-03-29 14:00:00,14.67,14.71,14.66,14.7,70200.0,14.67,14.71,14.66,14.7,70200.0
2011-03-29 14:05:00,14.7,14.71,14.69,14.71,44400.0,14.7,14.71,14.69,14.71,44400.0
2011-03-29 14:10:00,14.71,14.71,14.68,14.69,42000.0,14.71,14.71,14.68,14.69,42000.0
2011-03-29 14:15:00,14.68,14.71,14.68,14.69,30000.0,14.68,14.71,14.68,14.69,30000.0
2011-03-29 14:20:00,14.69,14.69,14.66,14.67,138000.0,14.69,14.69,14.66,14.67,138000.0
2011-03-29 14:25:00,14.67,14.67,14.66,14.66,72000.0,14.67,14.67,14.66,14.66,72000.0
2011-03-29 14:30:00,14.66,14.68,14.66,14.67,72000.0,14.66,14.68,14.66,14.67,72000.0
2011-03-29 14:35:00,14.68,14.68,14.66,14.66,122400.0,14.68,14.68,14.66,14.66,122400.0
2011-03-29 14:40:00,14.66,14.68,14.66,14.68,34800.0,14.66,14.68,14.66,14.68,34800.0
2011-03-29 14:45:00,14.68,14.68,14.66,14.67,52200.0,14.68,14.68,14.66,14.67,52200.0
2011-03-29 14:50:00,14.67,14.67,14.65,14.66,34200.0,14.67,14.67,14.65,14.66,34200.0
2011-03-29 14:55:00,14.66,14.67,14.65,14.67,46200.0,14.66,14.67,14.65,14.67,46200.0
2011-03-29 15:00:00,14.67,14.67,14.66,14.67,94800.0,14.67,14.67,14.66,14.67,94800.0
2011-03-29 15:05:00,14.67,14.67,14.65,14.66,141000.0,14.67,14.67,14.65,14.66,141000.0
2011-03-29 15:10:00,14.67,14.67,14.65,14.66,105000.0,14.67,14.67,14.65,14.66,105000.0
2011-03-29 15:15:00,14.66,14.67,14.65,14.67,137400.0,14.66,14.67,14.65,14.67,137400.0
2011-03-29 15:20:00,14.66,14.67,14.66,14.67,157200.0,14.66,14.67,14.66,14.67,157200.0
2011-03-29 15:25:00,14.67,14.67,14.66,14.66,138600.0,14.67,14.67,14.66,14.66,138600.0
2011-03-29 15:30:00,14.66,14.66,14.65,14.66,105600.0,14.66,14.66,14.65,14.66,105600.0
2011-03-29 15:35:00,14.65,14.67,14.65,14.66,199200.0,14.65,14.67,14.65,14.66,199200.0
2011-03-29 15:40:00,14.66,14.67,14.65,14.66,162600.0,14.66,14.67,14.65,14.66,162600.0
2011-03-29 15:45:00,14.66,14.66,14.65,14.65,278400.0,14.66,14.66,14.65,14.65,278400.0
2011-03-29 15:50:00,14.65,14.66,14.65,14.65,251400.0,14.65,14.66,14.65,14.65,251400.0
2011-03-29 15:55:00,14.65,14.67,14.65,14.66,482400.0,14.65,14.67,14.65,14.66,482400.0
2011-03-30 09:30:00,14.79,14.79,14.72,14.77,115200.0,14.79,14.79,14.72,14.77,115200.0
2011-03-30 09:35:00,14.76,14.76,14.74,14.74,39000.0,14.76,14.76,14.74,14.74,39000.0
2011-03-30 09:40:00,14.75,14.76,14.75,14.76,148200.0,14.75,14.76,14.75,14.76,148200.0
2011-03-30 09:45:00,14.76,14.77,14.74,14.74,93600.0,14.76,14.77,14.74,14.74,93600.0
2011-03-30 09:50:00,14.75,14.78,14.75,14.77,46800.0,14.75,14.78,14.75,14.77,46800.0
2011-03-30 09:55:00,14.77,14.83,14.77,14.83,91800.0,14.77,14.83,14.77,14.83,91800.0
2011-03-30 10:00:00,14.83,14.84,14.8,14.81,162000.0,14.83,14.84,14.8,14.81,162000.0
2011-03-30 10:05:00,14.81,14.84,14.81,14.82,183600.0,14.81,14.84,14.81,14.82,183600.0
2011-03-30 10:10:00,14.82,14.84,14.81,14.83,92400.0,14.82,14.84,14.81,14.83,92400.0
2011-03-30 10:15:00,14.83,14.84,14.82,14.83,107400.0,14.83,14.84,14.82,14.83,107400.0
2011-03-30 10:20:00,14.83,14.84,14.77,14.78,103200.0,14.83,14.84,14.77,14.78,103200.0
2011-03-30 10:25:00,14.78,14.78,14.71,14.71,122400.0,14.78,14.78,14.71,14.71,122400.0
2011-03-30 10:30:00,14.71,14.76,14.7,14.76,71400.0,14.71,14.76,14.7,14.76,71400.0
2011-03-30 10:35:00,14.76,14.76,14.72,14.72,53400.0,14.76,14.76,14.72,14.72,53400.0
2011-03-30 10:40:00,14.72,14.74,14.71,14.73,109200.0,14.72,14.74,14.71,14.73,109200.0
2011-03-30 10:45:00,14.74,14.76,14.74,14.75,28800.0,14.74,14.76,14.74,14.75,28800.0
2011-03-30 10:50:00,14.75,14.75,14.72,14.73,45000.0,14.75,14.75,14.72,14.73,45000.0
2011-03-30 10:55:00,14.73,14.74,14.72,14.74,38400.0,14.73,14.74,14.72,14.74,38400.0
2011-03-30 11:00:00,14.73,14.74,14.72,14.73,32400.0,14.73,14.74,14.72,14.73,32400.0
2011-03-30 11:05:00,14.73,14.73,14.71,14.73,58800.0,14.73,14.73,14.71,14.73,58800.0
2011-03-30 11:10:00,14.72,14.72,14.67,14.69,66000.0,14.72,14.72,14.67,14.69,66000.0
2011-03-30 11:15:00,14.69,14.69,14.67,14.68,48600.0,14.69,14.69,14.67,14.68,48600.0
2011-03-30 11:20:00,14.69,14.72,14.68,14.72,18600.0,14.69,14.72,14.68,14.72,18600.0
2011-03-30 11:25:00,14.71,14.72,14.7,14.7,66600.0,14.71,14.72,14.7,14.7,66600.0
2011-03-30 11:30:00,14.68,14.69,14.67,14.68,29400.0,14.68,14.69,14.67,14.68,29400.0
2011-03-30 11:35:00,14.68,14.68,14.67,14.67,23400.0,14.68,14.68,14.67,14.67,23400.0
2011-03-30 11:40:00,14.67,14.69,14.67,14.68,24600.0,14.67,14.69,14.67,14.68,24600.0
2011-03-30 11:45:00,14.68,14.71,14.68,14.69,56400.0,14.68,14.71,14.68,14.69,56400.0
2011-03-30 11:50:00,14.69,14.69,14.67,14.68,30000.0,14.69,14.69,14.67,14.68,30000.0
2011-03-30 11:55:00,14.67,14.68,14.67,14.68,18000.0,14.67,14.68,14.67,14.68,18000.0
2011-03-30 12:00:00,14.67,14.7,14.67,14.7,19800.0,14.67,14.7,14.67,14.7,19800.0
2011-03-30 12:05:00,14.69,14.69,14.68,14.69,27000.0,14.69,14.69,14.68,14.69,27000.0
2011-03-30 12:10:00,14.69,14.7,14.69,14.69,17400.0,14.69,14.7,14.69,14.69,17400.0
2011-03-30 12:15:00,14.69,14.71,14.69,14.69,27600.0,14.69,14.71,14.69,14.69,27600.0
2011-03-30 12:20:00,14.69,14.71,14.69,14.7,31200.0,14.69,14.71,14.69,14.7,31200.0
2011-03-30 12:25:00,14.7,14.71,14.7,14.7,31200.0,14.7,14.71,14.7,14.7,31200.0
2011-03-30 12:30:00,14.71,14.73,14.7,14.73,23400.0,14.71,14.73,14.7,14.73,23400.0
2011-03-30 12:35:00,14.73,14.74,14.71,14.71,51600.0,14.73,14.74,14.71,14.71,51600.0
2011-03-30 12:40:00,14.71,14.72,14.71,14.71,35400.0,14.71,14.72,14.71,14.71,35400.0
2011-03-30 12:45:00,14.71,14.72,14.71,14.72,15000.0,14.71,14.72,14.71,14.72,15000.0
2011-03-30 12:50:00,14.71,14.73,14.71,14.72,42000.0,14.71,14.73,14.71,14.72,42000.0
2011-03-30 12:55:00,14.72,14.72,14.7,14.7,32400.0,14.72,14.72,14.7,14.7,32400.0
2011-03-30 13:00:00,14.7,14.7,14.69,14.69,59400.0,14.7,14.7,14.69,14.69,59400.0
2011-03-30 13:05:00,14.69,14.71,14.69,14.69,48600.0,14.69,14.71,14.69,14.69,48600.0
2011-03-30 13:10:00,14.69,14.71,14.69,14.7,127200.0,14.69,14.71,14.69,14.7,127200.0
2011-03-30 13:15:00,14.7,14.71,14.69,14.69,74400.0,14.7,14.71,14.69,14.69,74400.0
2011-03-30 13:20:00,14.69,14.69,14.68,14.69,69600.0,14.69,14.69,14.68,14.69,69600.0
2011-03-30 13:25:00,14.69,14.7,14.68,14.69,51600.0,14.69,14.7,14.68,14.69,51600.0
2011-03-30 13:30:00,14.69,14.7,14.68,14.7,21600.0,14.69,14.7,14.68,14.7,21600.0
2011-03-30 13:35:00,14.7,14.72,14.7,14.71,40800.0,14.7,14.72,14.7,14.71,40800.0
2011-03-30 13:40:00,14.71,14.72,14.71,14.71,55800.0,14.71,14.72,14.71,14.71,55800.0
2011-03-30 13:45:00,14.71,14.72,14.7,14.72,51600.0,14.71,14.72,14.7,14.72,51600.0
2011-03-30 13:50:00,14.72,14.72,14.71,14.71,31800.0,14.72,14.72,14.71,14.71,31800.0
2011-03-30 13:55:00,14.71,14.72,14.71,14.72,59400.0,14.71,14.72,14.71,14.72,59400.0
2011-03-30 14:00:00,14.72,14.72,14.71,14.71,62400.0,14.72,14.72,14.71,14.71,62400.0
2011-03-30 14:05:00,14.71,14.72,14.7,14.71,58800.0,14.71,14.72,14.7,14.71,58800.0
2011-03-30 14:10:00,14.7,14.71,14.7,14.71,50400.0,14.7,14.71,14.7,14.71,50400.0
2011-03-30 14:15:00,14.71,14.71,14.7,14.71,62400.0,14.71,14.71,14.7,14.71,62400.0
2011-03-30 14:20:00,14.71,14.72,14.7,14.72,42000.0,14.71,14.72,14.7,14.72,42000.0
2011-03-30 14:25:00,14.72,14.72,14.7,14.71,96600.0,14.72,14.72,14.7,14.71,96600.0
2011-03-30 14:30:00,14.71,14.71,14.7,14.7,62400.0,14.71,14.71,14.7,14.7,62400.0
2011-03-30 14:35:00,14.7,14.71,14.69,14.69,66600.0,14.7,14.71,14.69,14.69,66600.0
2011-03-30 14:40:00,14.69,14.69,14.67,14.68,76800.0,14.69,14.69,14.67,14.68,76800.0
2011-03-30 14:45:00,14.68,14.68,14.66,14.66,115200.0,14.68,14.68,14.66,14.66,115200.0
2011-03-30 14:50:00,14.66,14.67,14.65,14.65,67200.0,14.66,14.67,14.65,14.65,67200.0
2011-03-30 14:55:00,14.65,14.67,14.65,14.67,86400.0,14.65,14.67,14.65,14.67,86400.0
2011-03-30 15:00:00,14.67,14.7,14.67,14.7,108600.0,14.67,14.7,14.67,14.7,108600.0
2011-03-30 15:05:00,14.7,14.7,14.68,14.69,68400.0,14.7,14.7,14.68,14.69,68400.0
2011-03-30 15:10:00,14.69,14.69,14.67,14.67,75000.0,14.69,14.69,14.67,14.67,75000.0
2011-03-30 15:15:00,14.68,14.69,14.67,14.67,96600.0,14.68,14.69,14.67,14.67,96600.0
2011-03-30 15:20:00,14.68,14.68,14.66,14.67,64800.0,14.68,14.68,14.66,14.67,64800.0
2011-03-30 15:25:00,14.67,14.67,14.66,14.67,72600.0,14.67,14.67,14.66,14.67,72600.0
2011-03-30 15:30:00,14.67,14.68,14.66,14.67,100800.0,14.67,14.68,14.66,14.67,100800.0
2011-03-30 15:35:00,14.67,14.68,14.66,14.66,82800.0,14.67,14.68,14.66,14.66,82800.0
2011-03-30 15:40:00,14.66,14.67,14.64,14.65,195600.0,14.66,14.67,14.64,14.65,195600.0
2011-03-30 15:45:00,14.65,14.65,14.63,14.63,273600.0,14.65,14.65,14.63,14.63,273600.0
2011-03-30 15:50:00,14.64,14.65,14.63,14.65,310800.0,14.64,14.65,14.63,14.65,310800.0
2011-03-30 15:55:00,14.66,14.68,14.65,14.67,653400.0,14.66,14.68,14.65,14.67,653400.0
2011-03-31 09:30:00,14.67,14.67,14.6,14.65,132000.0,14.67,14.67,14.6,14.65,132000.0
2011-03-31 09:35:00,14.66,14.67,14.63,14.66,70800.0,14.66,14.67,14.63,14.66,70800.0
2011-03-31 09:40:00,14.66,14.7,14.64,14.66,136800.0,14.66,14.7,14.64,14.66,136800.0
2011-03-31 09:45:00,14.66,14.67,14.62,14.62,82200.0,14.66,14.67,14.62,14.62,82200.0
2011-03-31 09:50:00,14.61,14.64,14.6,14.62,84000.0,14.61,14.64,14.6,14.62,84000.0
2011-03-31 09:55:00,14.6,14.63,14.6,14.63,42600.0,14.6,14.63,14.6,14.63,42600.0
2011-03-31 10:00:00,14.62,14.63,14.62,14.62,47400.0,14.62,14.63,14.62,14.62,47400.0
2011-03-31 10:05:00,14.63,14.63,14.6,14.63,37200.0,14.63,14.63,14.6,14.63,37200.0
2011-03-31 10:10:00,14.63,14.64,14.59,14.63,166800.0,14.63,14.64,14.59,14.63,166800.0
2011-03-31 10:15:00,14.63,14.63,14.6,14.6,64200.0,14.63,14.63,14.6,14.6,64200.0
2011-03-31 10:20:00,14.6,14.65,14.6,14.65,138000.0,14.6,14.65,14.6,14.65,138000.0
2011-03-31 10:25:00,14.64,14.68,14.64,14.67,154800.0,14.64,14.68,14.64,14.67,154800.0
2011-03-31 10:30:00,14.67,14.68,14.65,14.68,142200.0,14.67,14.68,14.65,14.68,142200.0
2011-03-31 10:35:00,14.67,14.7,14.63,14.63,85800.0,14.67,14.7,14.63,14.63,85800.0
2011-03-31 10:40:00,14.64,14.64,14.59,14.61,76800.0,14.64,14.64,14.59,14.61,76800.0
2011-03-31 10:45:00,14.61,14.61,14.59,14.6,49800.0,14.61,14.61,14.59,14.6,49800.0
2011-03-31 10:50:00,14.6,14.6,14.56,14.59,154200.0,14.6,14.6,14.56,14.59,154200.0
2011-03-31 10:55:00,14.58,14.64,14.56,14.64,100200.0,14.58,14.64,14.56,14.64,100200.0
2011-03-31 11:00:00,14.63,14.64,14.6,14.6,185400.0,14.63,14.64,14.6,14.6,185400.0
2011-03-31 11:05:00,14.6,14.6,14.58,14.58,76200.0,14.6,14.6,14.58,14.58,76200.0
2011-03-31 11:10:00,14.58,14.6,14.57,14.59,87600.0,14.58,14.6,14.57,14.59,87600.0
2011-03-31 11:15:00,14.58,14.59,14.58,14.59,57000.0,14.58,14.59,14.58,14.59,57000.0
2011-03-31 11:20:00,14.59,14.59,14.53,14.53,93000.0,14.59,14.59,14.53,14.53,93000.0
2011-03-31 11:25:00,14.54,14.56,14.53,14.56,117600.0,14.54,14.56,14.53,14.56,117600.0
2011-03-31 11:30:00,14.56,14.58,14.56,14.57,97800.0,14.56,14.58,14.56,14.57,97800.0
2011-03-31 11:35:00,14.57,14.59,14.57,14.59,121200.0,14.57,14.59,14.57,14.59,121200.0
2011-03-31 11:40:00,14.59,14.6,14.59,14.59,87600.0,14.59,14.6,14.59,14.59,87600.0
2011-03-31 11:45:00,14.59,14.61,14.59,14.6,194400.0,14.59,14.61,14.59,14.6,194400.0
2011-03-31 11:50:00,14.61,14.61,14.57,14.57,37200.0,14.61,14.61,14.57,14.57,37200.0
2011-03-31 11:55:00,14.57,14.6,14.57,14.59,128400.0,14.57,14.6,14.57,14.59,128400.0
2011-03-31 12:00:00,14.59,14.6,14.58,14.59,320400.0,14.59,14.6,14.58,14.59,320400.0
2011-03-31 12:05:00,14.59,14.6,14.59,14.6,111600.0,14.59,14.6,14.59,14.6,111600.0
2011-03-31 12:10:00,14.59,14.62,14.59,14.59,66000.0,14.59,14.62,14.59,14.59,66000.0
2011-03-31 12:15:00,14.6,14.62,14.6,14.62,99600.0,14.6,14.62,14.6,14.62,99600.0
2011-03-31 12:20:00,14.62,14.62,14.6,14.6,87000.0,14.62,14.62,14.6,14.6,87000.0
2011-03-31 12:25:00,14.6,14.62,14.6,14.6,59400.0,14.6,14.62,14.6,14.6,59400.0
2011-03-31 12:30:00,14.6,14.61,14.59,14.6,52800.0,14.6,14.61,14.59,14.6,52800.0
2011-03-31 12:35:00,14.59,14.6,14.59,14.59,70800.0,14.59,14.6,14.59,14.59,70800.0
2011-03-31 12:40:00,14.59,14.6,14.59,14.6,72000.0,14.59,14.6,14.59,14.6,72000.0
2011-03-31 12:45:00,14.6,14.6,14.59,14.59,54000.0,14.6,14.6,14.59,14.59,54000.0
2011-03-31 12:50:00,14.59,14.6,14.59,14.6,62400.0,14.59,14.6,14.59,14.6,62400.0
2011-03-31 12:55:00,14.6,14.6,14.58,14.58,36000.0,14.6,14.6,14.58,14.58,36000.0
2011-03-31 13:00:00,14.58,14.59,14.57,14.57,75000.0,14.58,14.59,14.57,14.57,75000.0
2011-03-31 13:05:00,14.57,14.58,14.57,14.57,45600.0,14.57,14.58,14.57,14.57,45600.0
2011-03-31 13:10:00,14.58,14.58,14.57,14.58,75600.0,14.58,14.58,14.57,14.58,75600.0
2011-03-31 13:15:00,14.58,14.58,14.57,14.58,25200.0,14.58,14.58,14.57,14.58,25200.0
2011-03-31 13:20:00,14.57,14.58,14.55,14.55,68400.0,14.57,14.58,14.55,14.55,68400.0
2011-03-31 13:25:00,14.56,14.56,14.55,14.55,53400.0,14.56,14.56,14.55,14.55,53400.0
2011-03-31 13:30:00,14.55,14.56,14.54,14.56,89400.0,14.55,14.56,14.54,14.56,89400.0
2011-03-31 13:35:00,14.56,14.57,14.55,14.56,60600.0,14.56,14.57,14.55,14.56,60600.0
2011-03-31 13:40:00,14.57,14.58,14.56,14.57,82800.0,14.57,14.58,14.56,14.57,82800.0
2011-03-31 13:45:00,14.57,14.57,14.55,14.55,49800.0,14.57,14.57,14.55,14.55,49800.0
2011-03-31 13:50:00,14.55,14.56,14.54,14.54,58800.0,14.55,14.56,14.54,14.54,58800.0
2011-03-31 13:55:00,14.54,14.55,14.54,14.55,62400.0,14.54,14.55,14.54,14.55,62400.0
2011-03-31 14:00:00,14.55,14.58,14.54,14.58,127800.0,14.55,14.58,14.54,14.58,127800.0
2011-03-31 14:05:00,14.58,14.58,14.56,14.58,75000.0,14.58,14.58,14.56,14.58,75000.0
2011-03-31 14:10:00,14.57,14.6,14.57,14.57,233400.0,14.57,14.6,14.57,14.57,233400.0
2011-03-31 14:15:00,14.58,14.58,14.56,14.56,252600.0,14.58,14.58,14.56,14.56,252600.0
2011-03-31 14:20:00,14.56,14.56,14.56,14.56,173400.0,14.56,14.56,14.56,14.56,173400.0
2011-03-31 14:25:00,14.56,14.58,14.56,14.57,358200.0,14.56,14.58,14.56,14.57,358200.0
2011-03-31 14:30:00,14.57,14.57,14.56,14.57,123000.0,14.57,14.57,14.56,14.57,123000.0
2011-03-31 14:35:00,14.57,14.58,14.57,14.57,148200.0,14.57,14.58,14.57,14.57,148200.0
2011-03-31 14:40:00,14.57,14.58,14.57,14.58,321000.0,14.57,14.58,14.57,14.58,321000.0
2011-03-31 14:45:00,14.58,14.59,14.57,14.58,298200.0,14.58,14.59,14.57,14.58,298200.0
2011-03-31 14:50:00,14.58,14.58,14.55,14.56,300600.0,14.58,14.58,14.55,14.56,300600.0
2011-03-31 14:55:00,14.56,14.56,14.54,14.55,244200.0,14.56,14.56,14.54,14.55,244200.0
2011-03-31 15:00:00,14.55,14.56,14.54,14.56,177000.0,14.55,14.56,14.54,14.56,177000.0
2011-03-31 15:05:00,14.56,14.56,14.53,14.53,315000.0,14.56,14.56,14.53,14.53,315000.0
2011-03-31 15:10:00,14.53,14.53,14.52,14.53,239400.0,14.53,14.53,14.52,14.53,239400.0
2011-03-31 15:15:00,14.53,14.55,14.53,14.53,371400.0,14.53,14.55,14.53,14.53,371400.0
2011-03-31 15:20:00,14.53,14.54,14.53,14.53,262800.0,14.53,14.54,14.53,14.53,262800.0
2011-03-31 15:25:00,14.53,14.55,14.52,14.53,388200.0,14.53,14.55,14.52,14.53,388200.0
2011-03-31 15:30:00,14.53,14.53,14.49,14.52,559800.0,14.53,14.53,14.49,14.52,559800.0
2011-03-31 15:35:00,14.52,14.53,14.51,14.51,394800.0,14.52,14.53,14.51,14.51,394800.0
2011-03-31 15:40:00,14.51,14.57,14.51,14.57,1086000.0,14.51,14.57,14.51,14.57,1086000.0
2011-03-31 15:45:00,14.57,14.58,14.5,14.52,3015600.0,14.57,14.58,14.5,14.52,3015600.0
2011-03-31 15:50:00,14.52,14.53,14.45,14.47,1876200.0,14.52,14.53,14.45,14.47,1876200.0
2011-03-31 15:55:00,14.47,14.57,14.47,14.51,8083800.0,14.47,14.57,14.47,14.51,8083800.0
2011-04-01 09:30:00,14.58,14.6,14.53,14.53,209400.0,14.58,14.6,14.53,14.53,209400.0
2011-04-01 09:35:00,14.54,14.54,14.5,14.52,108000.0,14.54,14.54,14.5,14.52,108000.0
2011-04-01 09:40:00,14.52,14.54,14.46,14.47,439800.0,14.52,14.54,14.46,14.47,439800.0
2011-04-01 09:45:00,14.47,14.47,14.39,14.42,356400.0,14.47,14.47,14.39,14.42,356400.0
2011-04-01 09:50:00,14.43,14.47,14.38,14.41,183600.0,14.43,14.47,14.38,14.41,183600.0
2011-04-01 09:55:00,14.41,14.44,14.4,14.4,247800.0,14.41,14.44,14.4,14.4,247800.0
2011-04-01 10:00:00,14.4,14.44,14.39,14.41,153600.0,14.4,14.44,14.39,14.41,153600.0
2011-04-01 10:05:00,14.41,14.45,14.4,14.42,159600.0,14.41,14.45,14.4,14.42,159600.0
2011-04-01 10:10:00,14.42,14.45,14.41,14.43,281400.0,14.42,14.45,14.41,14.43,281400.0
2011-04-01 10:15:00,14.42,14.43,14.41,14.41,244200.0,14.42,14.43,14.41,14.41,244200.0
2011-04-01 10:20:00,14.41,14.42,14.4,14.41,209400.0,14.41,14.42,14.4,14.41,209400.0
2011-04-01 10:25:00,14.41,14.43,14.4,14.41,401400.0,14.41,14.43,14.4,14.41,401400.0
2011-04-01 10:30:00,14.42,14.43,14.41,14.42,234000.0,14.42,14.43,14.41,14.42,234000.0
2011-04-01 10:35:00,14.42,14.42,14.41,14.42,188400.0,14.42,14.42,14.41,14.42,188400.0
2011-04-01 10:40:00,14.42,14.43,14.41,14.42,232800.0,14.42,14.43,14.41,14.42,232800.0
2011-04-01 10:45:00,14.42,14.42,14.41,14.42,147600.0,14.42,14.42,14.41,14.42,147600.0
2011-04-01 10:50:00,14.42,14.42,14.41,14.42,118200.0,14.42,14.42,14.41,14.42,118200.0
2011-04-01 10:55:00,14.42,14.42,14.41,14.42,150600.0,14.42,14.42,14.41,14.42,150600.0
2011-04-01 11:00:00,14.41,14.42,14.4,14.42,126600.0,14.41,14.42,14.4,14.42,126600.0
2011-04-01 11:05:00,14.41,14.42,14.4,14.41,141000.0,14.41,14.42,14.4,14.41,141000.0
2011-04-01 11:10:00,14.41,14.42,14.4,14.4,194400.0,14.41,14.42,14.4,14.4,194400.0
2011-04-01 11:15:00,14.41,14.42,14.41,14.41,96000.0,14.41,14.42,14.41,14.41,96000.0
2011-04-01 11:20:00,14.41,14.42,14.4,14.4,96600.0,14.41,14.42,14.4,14.4,96600.0
2011-04-01 11:25:00,14.4,14.41,14.4,14.41,157200.0,14.4,14.41,14.4,14.41,157200.0
2011-04-01 11:30:00,14.41,14.43,14.39,14.42,171000.0,14.41,14.43,14.39,14.42,171000.0
2011-04-01 11:35:00,14.42,14.42,14.39,14.39,69000.0,14.42,14.42,14.39,14.39,69000.0
2011-04-01 11:40:00,14.39,14.39,14.37,14.37,36600.0,14.39,14.39,14.37,14.37,36600.0
2011-04-01 11:45:00,14.38,14.38,14.32,14.33,191400.0,14.38,14.38,14.32,14.33,191400.0
2011-04-01 11:50:00,14.33,14.36,14.32,14.32,130800.0,14.33,14.36,14.32,14.32,130800.0
2011-04-01 11:55:00,14.33,14.36,14.31,14.34,187800.0,14.33,14.36,14.31,14.34,187800.0
2011-04-01 12:00:00,14.34,14.35,14.33,14.33,115200.0,14.34,14.35,14.33,14.33,115200.0
2011-04-01 12:05:00,14.33,14.34,14.31,14.32,247200.0,14.33,14.34,14.31,14.32,247200.0
2011-04-01 12:10:00,14.32,14.33,14.31,14.33,95400.0,14.32,14.33,14.31,14.33,95400.0
2011-04-01 12:15:00,14.33,14.34,14.33,14.34,90000.0,14.33,14.34,14.33,14.34,90000.0
2011-04-01 12:20:00,14.33,14.34,14.33,14.34,56400.0,14.33,14.34,14.33,14.34,56400.0
2011-04-01 12:25:00,14.33,14.34,14.32,14.33,63000.0,14.33,14.34,14.32,14.33,63000.0
2011-04-01 12:30:00,14.33,14.34,14.33,14.33,78000.0,14.33,14.34,14.33,14.33,78000.0
2011-04-01 12:35:00,14.33,14.35,14.33,14.35,91800.0,14.33,14.35,14.33,14.35,91800.0
2011-04-01 12:40:00,14.35,14.37,14.35,14.37,48000.0,14.35,14.37,14.35,14.37,48000.0
2011-04-01 12:45:00,14.37,14.38,14.36,14.37,49800.0,14.37,14.38,14.36,14.37,49800.0
2011-04-01 12:50:00,14.37,14.37,14.33,14.34,84000.0,14.37,14.37,14.33,14.34,84000.0
2011-04-01 12:55:00,14.34,14.34,14.33,14.33,71400.0,14.34,14.34,14.33,14.33,71400.0
2011-04-01 13:00:00,14.33,14.34,14.32,14.33,125400.0,14.33,14.34,14.32,14.33,125400.0
2011-04-01 13:05:00,14.33,14.36,14.32,14.36,175200.0,14.33,14.36,14.32,14.36,175200.0
2011-04-01 13:10:00,14.36,14.37,14.35,14.36,88200.0,14.36,14.37,14.35,14.36,88200.0
2011-04-01 13:15:00,14.35,14.36,14.35,14.35,61800.0,14.35,14.36,14.35,14.35,61800.0
2011-04-01 13:20:00,14.35,14.37,14.35,14.37,82800.0,14.35,14.37,14.35,14.37,82800.0
2011-04-01 13:25:00,14.37,14.37,14.35,14.35,63000.0,14.37,14.37,14.35,14.35,63000.0
2011-04-01 13:30:00,14.35,14.35,14.35,14.35,63000.0,14.35,14.35,14.35,14.35,63000.0
2011-04-01 13:35:00,14.35,14.35,14.35,14.35,70800.0,14.35,14.35,14.35,14.35,70800.0
2011-04-01 13:40:00,14.35,14.35,14.34,14.35,108000.0,14.35,14.35,14.34,14.35,108000.0
2011-04-01 13:45:00,14.35,14.35,14.34,14.34,43800.0,14.35,14.35,14.34,14.34,43800.0
2011-04-01 13:50:00,14.34,14.34,14.33,14.33,135600.0,14.34,14.34,14.33,14.33,135600.0
2011-04-01 13:55:00,14.33,14.35,14.32,14.32,302400.0,14.33,14.35,14.32,14.32,302400.0
2011-04-01 14:00:00,14.33,14.33,14.32,14.32,86400.0,14.33,14.33,14.32,14.32,86400.0
2011-04-01 14:05:00,14.32,14.35,14.32,14.35,121800.0,14.32,14.35,14.32,14.35,121800.0
2011-04-01 14:10:00,14.35,14.36,14.34,14.34,107400.0,14.35,14.36,14.34,14.34,107400.0
2011-04-01 14:15:00,14.34,14.35,14.33,14.33,75000.0,14.34,14.35,14.33,14.33,75000.0
2011-04-01 14:20:00,14.33,14.33,14.31,14.32,194400.0,14.33,14.33,14.31,14.32,194400.0
2011-04-01 14:25:00,14.32,14.32,14.31,14.31,118200.0,14.32,14.32,14.31,14.31,118200.0
2011-04-01 14:30:00,14.31,14.33,14.31,14.32,107400.0,14.31,14.33,14.31,14.32,107400.0
2011-04-01 14:35:00,14.32,14.33,14.32,14.32,116400.0,14.32,14.33,14.32,14.32,116400.0
2011-04-01 14:40:00,14.32,14.32,14.29,14.29,137400.0,14.32,14.32,14.29,14.29,137400.0
2011-04-01 14:45:00,14.3,14.3,14.27,14.29,173400.0,14.3,14.3,14.27,14.29,173400.0
2011-04-01 14:50:00,14.29,14.29,14.26,14.28,157200.0,14.29,14.29,14.26,14.28,157200.0
2011-04-01 14:55:00,14.28,14.28,14.27,14.28,113400.0,14.28,14.28,14.27,14.28,113400.0
2011-04-01 15:00:00,14.28,14.33,14.28,14.32,219000.0,14.28,14.33,14.28,14.32,219000.0
2011-04-01 15:05:00,14.32,14.33,14.31,14.32,138600.0,14.32,14.33,14.31,14.32,138600.0
2011-04-01 15:10:00,14.32,14.32,14.31,14.31,164400.0,14.32,14.32,14.31,14.31,164400.0
2011-04-01 15:15:00,14.31,14.31,14.3,14.31,164400.0,14.31,14.31,14.3,14.31,164400.0
2011-04-01 15:20:00,14.31,14.33,14.31,14.33,145200.0,14.31,14.33,14.31,14.33,145200.0
2011-04-01 15:25:00,14.33,14.33,14.32,14.33,203400.0,14.33,14.33,14.32,14.33,203400.0
2011-04-01 15:30:00,14.33,14.37,14.33,14.36,288600.0,14.33,14.37,14.33,14.36,288600.0
2011-04-01 15:35:00,14.36,14.37,14.35,14.37,265200.0,14.36,14.37,14.35,14.37,265200.0
2011-04-01 15:40:00,14.37,14.38,14.37,14.38,260400.0,14.37,14.38,14.37,14.38,260400.0
2011-04-01 15:45:00,14.38,14.38,14.34,14.34,246600.0,14.38,14.38,14.34,14.34,246600.0
2011-04-01 15:50:00,14.35,14.35,14.31,14.32,326400.0,14.35,14.35,14.31,14.32,326400.0
2011-04-01 15:55:00,14.31,14.35,14.31,14.34,678000.0,14.31,14.35,14.31,14.34,678000.0
2011-04-04 09:30:00,14.74,14.77,14.27,14.29,980400.0,14.74,14.77,14.27,14.29,980400.0
2011-04-04 09:35:00,14.29,14.3,14.03,14.1,1330200.0,14.29,14.3,14.03,14.1,1330200.0
2011-04-04 09:40:00,14.1,14.17,13.87,14.0,1275600.0,14.1,14.17,13.87,14.0,1275600.0
2011-04-04 09:45:00,14.0,14.08,13.96,14.05,675000.0,14.0,14.08,13.96,14.05,675000.0
2011-04-04 09:50:00,14.05,14.2,14.01,14.17,1410600.0,14.05,14.2,14.01,14.17,1410600.0
2011-04-04 09:55:00,14.17,14.2,14.1,14.2,1705800.0,14.17,14.2,14.1,14.2,1705800.0
2011-04-04 10:00:00,14.2,14.25,14.17,14.23,858000.0,14.2,14.25,14.17,14.23,858000.0
2011-04-04 10:05:00,14.24,14.35,14.23,14.35,1037400.0,14.24,14.35,14.23,14.35,1037400.0
2011-04-04 10:10:00,14.35,14.42,14.28,14.39,868800.0,14.35,14.42,14.28,14.39,868800.0
2011-04-04 10:15:00,14.38,14.42,14.34,14.38,677400.0,14.38,14.42,14.34,14.38,677400.0
2011-04-04 10:20:00,14.38,14.45,14.35,14.37,484200.0,14.38,14.45,14.35,14.37,484200.0
2011-04-04 10:25:00,14.38,14.42,14.38,14.41,170400.0,14.38,14.42,14.38,14.41,170400.0
2011-04-04 10:30:00,14.4,14.45,14.39,14.45,396000.0,14.4,14.45,14.39,14.45,396000.0
2011-04-04 10:35:00,14.45,14.45,14.39,14.41,604800.0,14.45,14.45,14.39,14.41,604800.0
2011-04-04 10:40:00,14.42,14.43,14.4,14.43,316800.0,14.42,14.43,14.4,14.43,316800.0
2011-04-04 10:45:00,14.42,14.46,14.42,14.44,460800.0,14.42,14.46,14.42,14.44,460800.0
2011-04-04 10:50:00,14.43,14.45,14.42,14.43,148800.0,14.43,14.45,14.42,14.43,148800.0
2011-04-04 10:55:00,14.43,14.44,14.42,14.44,207600.0,14.43,14.44,14.42,14.44,207600.0
2011-04-04 11:00:00,14.44,14.47,14.42,14.44,274800.0,14.44,14.47,14.42,14.44,274800.0
2011-04-04 11:05:00,14.44,14.45,14.35,14.38,342600.0,14.44,14.45,14.35,14.38,342600.0
2011-04-04 11:10:00,14.37,14.38,14.36,14.37,345600.0,14.37,14.38,14.36,14.37,345600.0
2011-04-04 11:15:00,14.37,14.37,14.31,14.36,225000.0,14.37,14.37,14.31,14.36,225000.0
2011-04-04 11:20:00,14.35,14.38,14.35,14.37,64800.0,14.35,14.38,14.35,14.37,64800.0
2011-04-04 11:25:00,14.37,14.38,14.36,14.38,103800.0,14.37,14.38,14.36,14.38,103800.0
2011-04-04 11:30:00,14.38,14.4,14.37,14.39,405000.0,14.38,14.4,14.37,14.39,405000.0
2011-04-04 11:35:00,14.39,14.4,14.38,14.4,150600.0,14.39,14.4,14.38,14.4,150600.0
2011-04-04 11:40:00,14.39,14.4,14.38,14.39,105000.0,14.39,14.4,14.38,14.39,105000.0
2011-04-04 11:45:00,14.38,14.41,14.37,14.4,130200.0,14.38,14.41,14.37,14.4,130200.0
2011-04-04 11:50:00,14.4,14.41,14.39,14.4,97800.0,14.4,14.41,14.39,14.4,97800.0
2011-04-04 11:55:00,14.4,14.41,14.38,14.38,67800.0,14.4,14.41,14.38,14.38,67800.0
2011-04-04 12:00:00,14.38,14.4,14.38,14.4,36000.0,14.38,14.4,14.38,14.4,36000.0
2011-04-04 12:05:00,14.4,14.4,14.38,14.39,72000.0,14.4,14.4,14.38,14.39,72000.0
2011-04-04 12:10:00,14.39,14.39,14.38,14.39,94800.0,14.39,14.39,14.38,14.39,94800.0
2011-04-04 12:15:00,14.39,14.4,14.39,14.4,70200.0,14.39,14.4,14.39,14.4,70200.0
2011-04-04 12:20:00,14.4,14.41,14.4,14.41,101400.0,14.4,14.41,14.4,14.41,101400.0
2011-04-04 12:25:00,14.4,14.41,14.4,14.41,72000.0,14.4,14.41,14.4,14.41,72000.0
2011-04-04 12:30:00,14.4,14.41,14.4,14.41,70800.0,14.4,14.41,14.4,14.41,70800.0
2011-04-04 12:35:00,14.41,14.42,14.4,14.41,82200.0,14.41,14.42,14.4,14.41,82200.0
2011-04-04 12:40:00,14.41,14.41,14.41,14.41,55800.0,14.41,14.41,14.41,14.41,55800.0
2011-04-04 12:45:00,14.41,14.42,14.41,14.42,102000.0,14.41,14.42,14.41,14.42,102000.0
2011-04-04 12:50:00,14.42,14.42,14.4,14.4,36000.0,14.42,14.42,14.4,14.4,36000.0
2011-04-04 12:55:00,14.4,14.42,14.4,14.41,73200.0,14.4,14.42,14.4,14.41,73200.0
2011-04-04 13:00:00,14.41,14.43,14.41,14.41,55200.0,14.41,14.43,14.41,14.41,55200.0
2011-04-04 13:05:00,14.41,14.41,14.41,14.41,57000.0,14.41,14.41,14.41,14.41,57000.0
2011-04-04 13:10:00,14.41,14.41,14.39,14.41,85200.0,14.41,14.41,14.39,14.41,85200.0
2011-04-04 13:15:00,14.41,14.42,14.4,14.4,70200.0,14.41,14.42,14.4,14.4,70200.0
2011-04-04 13:20:00,14.4,14.42,14.4,14.4,42000.0,14.4,14.42,14.4,14.4,42000.0
2011-04-04 13:25:00,14.4,14.4,14.38,14.39,49800.0,14.4,14.4,14.38,14.39,49800.0
2011-04-04 13:30:00,14.39,14.39,14.33,14.34,88200.0,14.39,14.39,14.33,14.34,88200.0
2011-04-04 13:35:00,14.34,14.39,14.34,14.38,61200.0,14.34,14.39,14.34,14.38,61200.0
2011-04-04 13:40:00,14.38,14.39,14.37,14.38,34800.0,14.38,14.39,14.37,14.38,34800.0
2011-04-04 13:45:00,14.38,14.38,14.36,14.37,45600.0,14.38,14.38,14.36,14.37,45600.0
2011-04-04 13:50:00,14.37,14.37,14.31,14.32,85800.0,14.37,14.37,14.31,14.32,85800.0
2011-04-04 13:55:00,14.32,14.33,14.3,14.32,134400.0,14.32,14.33,14.3,14.32,134400.0
2011-04-04 14:00:00,14.32,14.33,14.31,14.32,70200.0,14.32,14.33,14.31,14.32,70200.0
2011-04-04 14:05:00,14.32,14.37,14.32,14.35,127200.0,14.32,14.37,14.32,14.35,127200.0
2011-04-04 14:10:00,14.35,14.36,14.34,14.36,84600.0,14.35,14.36,14.34,14.36,84600.0
2011-04-04 14:15:00,14.36,14.36,14.35,14.35,57000.0,14.36,14.36,14.35,14.35,57000.0
2011-04-04 14:20:00,14.35,14.35,14.33,14.33,73200.0,14.35,14.35,14.33,14.33,73200.0
2011-04-04 14:25:00,14.33,14.34,14.33,14.33,63000.0,14.33,14.34,14.33,14.33,63000.0
2011-04-04 14:30:00,14.33,14.33,14.32,14.33,88200.0,14.33,14.33,14.32,14.33,88200.0
2011-04-04 14:35:00,14.33,14.33,14.31,14.31,58800.0,14.33,14.33,14.31,14.31,58800.0
2011-04-04 14:40:00,14.31,14.32,14.31,14.31,57000.0,14.31,14.32,14.31,14.31,57000.0
2011-04-04 14:45:00,14.32,14.33,14.3,14.32,43200.0,14.32,14.33,14.3,14.32,43200.0
2011-04-04 14:50:00,14.32,14.32,14.31,14.31,40800.0,14.32,14.32,14.31,14.31,40800.0
2011-04-04 14:55:00,14.31,14.32,14.3,14.3,58200.0,14.31,14.32,14.3,14.3,58200.0
2011-04-04 15:00:00,14.3,14.31,14.28,14.29,130200.0,14.3,14.31,14.28,14.29,130200.0
2011-04-04 15:05:00,14.29,14.29,14.28,14.28,93000.0,14.29,14.29,14.28,14.28,93000.0
2011-04-04 15:10:00,14.28,14.29,14.27,14.28,136200.0,14.28,14.29,14.27,14.28,136200.0
2011-04-04 15:15:00,14.28,14.28,14.26,14.26,127800.0,14.28,14.28,14.26,14.26,127800.0
2011-04-04 15:20:00,14.26,14.28,14.26,14.26,127800.0,14.26,14.28,14.26,14.26,127800.0
2011-04-04 15:25:00,14.26,14.28,14.26,14.27,208200.0,14.26,14.28,14.26,14.27,208200.0
2011-04-04 15:30:00,14.27,14.27,14.23,14.23,334200.0,14.27,14.27,14.23,14.23,334200.0
2011-04-04 15:35:00,14.24,14.25,14.23,14.25,246000.0,14.24,14.25,14.23,14.25,246000.0
2011-04-04 15:40:00,14.25,14.26,14.24,14.25,203400.0,14.25,14.26,14.24,14.25,203400.0
2011-04-04 15:45:00,14.25,14.25,14.24,14.25,314400.0,14.25,14.25,14.24,14.25,314400.0
2011-04-04 15:50:00,14.25,14.27,14.25,14.25,319800.0,14.25,14.27,14.25,14.25,319800.0
2011-04-04 15:55:00,14.25,14.26,14.21,14.24,830400.0,14.25,14.26,14.21,14.24,830400.0
2011-04-05 09:30:00,14.13,14.19,14.04,14.05,297000.0,14.13,14.19,14.04,14.05,297000.0
2011-04-05 09:35:00,14.05,14.12,14.0,14.08,113400.0,14.05,14.12,14.0,14.08,113400.0
2011-04-05 09:40:00,14.08,14.08,13.94,13.99,169800.0,14.08,14.08,13.94,13.99,169800.0
2011-04-05 09:45:00,13.99,14.05,13.99,14.05,306600.0,13.99,14.05,13.99,14.05,306600.0
2011-04-05 09:50:00,14.06,14.08,14.01,14.07,117600.0,14.06,14.08,14.01,14.07,117600.0
2011-04-05 09:55:00,14.07,14.11,14.04,14.08,202800.0,14.07,14.11,14.04,14.08,202800.0
2011-04-05 10:00:00,14.06,14.09,14.06,14.07,111600.0,14.06,14.09,14.06,14.07,111600.0
2011-04-05 10:05:00,14.07,14.08,14.06,14.07,169200.0,14.07,14.08,14.06,14.07,169200.0
2011-04-05 10:10:00,14.06,14.09,14.06,14.08,111000.0,14.06,14.09,14.06,14.08,111000.0
2011-04-05 10:15:00,14.08,14.08,14.06,14.07,108000.0,14.08,14.08,14.06,14.07,108000.0
2011-04-05 10:20:00,14.08,14.11,14.07,14.11,151200.0,14.08,14.11,14.07,14.11,151200.0
2011-04-05 10:25:00,14.12,14.13,14.09,14.09,163200.0,14.12,14.13,14.09,14.09,163200.0
2011-04-05 10:30:00,14.1,14.11,14.06,14.06,168600.0,14.1,14.11,14.06,14.06,168600.0
2011-04-05 10:35:00,14.06,14.06,14.03,14.05,94200.0,14.06,14.06,14.03,14.05,94200.0
2011-04-05 10:40:00,14.05,14.06,14.03,14.03,88800.0,14.05,14.06,14.03,14.03,88800.0
2011-04-05 10:45:00,14.03,14.04,14.0,14.02,154200.0,14.03,14.04,14.0,14.02,154200.0
2011-04-05 10:50:00,14.03,14.03,13.99,14.0,93600.0,14.03,14.03,13.99,14.0,93600.0
2011-04-05 10:55:00,13.99,14.0,13.96,13.96,203400.0,13.99,14.0,13.96,13.96,203400.0
2011-04-05 11:00:00,13.97,13.97,13.94,13.97,802200.0,13.97,13.97,13.94,13.97,802200.0
2011-04-05 11:05:00,13.96,13.98,13.96,13.97,162000.0,13.96,13.98,13.96,13.97,162000.0
2011-04-05 11:10:00,13.97,13.97,13.95,13.96,80400.0,13.97,13.97,13.95,13.96,80400.0
2011-04-05 11:15:00,13.96,13.97,13.95,13.96,105000.0,13.96,13.97,13.95,13.96,105000.0
2011-04-05 11:20:00,13.96,13.96,13.94,13.95,163800.0,13.96,13.96,13.94,13.95,163800.0
2011-04-05 11:25:00,13.95,13.96,13.92,13.93,154800.0,13.95,13.96,13.92,13.93,154800.0
2011-04-05 11:30:00,13.94,13.95,13.92,13.93,206400.0,13.94,13.95,13.92,13.93,206400.0
2011-04-05 11:35:00,13.93,13.93,13.91,13.91,258600.0,13.93,13.93,13.91,13.91,258600.0
2011-04-05 11:40:00,13.91,13.92,13.9,13.91,135000.0,13.91,13.92,13.9,13.91,135000.0
2011-04-05 11:45:00,13.91,13.92,13.91,13.91,154200.0,13.91,13.92,13.91,13.91,154200.0
2011-04-05 11:50:00,13.92,13.92,13.9,13.9,123000.0,13.92,13.92,13.9,13.9,123000.0
2011-04-05 11:55:00,13.9,13.91,13.89,13.9,156000.0,13.9,13.91,13.89,13.9,156000.0
2011-04-05 12:00:00,13.9,13.91,13.88,13.88,148800.0,13.9,13.91,13.88,13.88,148800.0
2011-04-05 12:05:00,13.88,13.89,13.87,13.87,190800.0,13.88,13.89,13.87,13.87,190800.0
2011-04-05 12:10:00,13.88,13.88,13.85,13.87,310200.0,13.88,13.88,13.85,13.87,310200.0
2011-04-05 12:15:00,13.86,13.87,13.85,13.85,336000.0,13.86,13.87,13.85,13.85,336000.0
2011-04-05 12:20:00,13.85,13.86,13.81,13.82,238200.0,13.85,13.86,13.81,13.82,238200.0
2011-04-05 12:25:00,13.82,13.84,13.81,13.82,298800.0,13.82,13.84,13.81,13.82,298800.0
2011-04-05 12:30:00,13.82,13.83,13.81,13.81,98400.0,13.82,13.83,13.81,13.81,98400.0
2011-04-05 12:35:00,13.81,13.82,13.79,13.8,187800.0,13.81,13.82,13.79,13.8,187800.0
2011-04-05 12:40:00,13.8,13.81,13.78,13.79,132000.0,13.8,13.81,13.78,13.79,132000.0
2011-04-05 12:45:00,13.79,13.8,13.77,13.77,170400.0,13.79,13.8,13.77,13.77,170400.0
2011-04-05 12:50:00,13.77,13.78,13.76,13.77,98400.0,13.77,13.78,13.76,13.77,98400.0
2011-04-05 12:55:00,13.77,13.77,13.74,13.74,198000.0,13.77,13.77,13.74,13.74,198000.0
2011-04-05 13:00:00,13.75,13.76,13.73,13.75,214200.0,13.75,13.76,13.73,13.75,214200.0
2011-04-05 13:05:00,13.75,13.76,13.73,13.74,210000.0,13.75,13.76,13.73,13.74,210000.0
2011-04-05 13:10:00,13.74,13.75,13.73,13.74,358800.0,13.74,13.75,13.73,13.74,358800.0
2011-04-05 13:15:00,13.74,13.75,13.7,13.7,258600.0,13.74,13.75,13.7,13.7,258600.0
2011-04-05 13:20:00,13.7,13.72,13.67,13.69,187200.0,13.7,13.72,13.67,13.69,187200.0
2011-04-05 13:25:00,13.68,13.69,13.62,13.64,276600.0,13.68,13.69,13.62,13.64,276600.0
2011-04-05 13:30:00,13.64,13.67,13.6,13.65,438600.0,13.64,13.67,13.6,13.65,438600.0
2011-04-05 13:35:00,13.64,13.65,13.6,13.61,97200.0,13.64,13.65,13.6,13.61,97200.0
2011-04-05 13:40:00,13.61,13.62,13.55,13.56,218400.0,13.61,13.62,13.55,13.56,218400.0
2011-04-05 13:45:00,13.56,13.57,13.52,13.52,225000.0,13.56,13.57,13.52,13.52,225000.0
2011-04-05 13:50:00,13.52,13.53,13.47,13.51,849600.0,13.52,13.53,13.47,13.51,849600.0
2011-04-05 13:55:00,13.51,13.63,13.51,13.6,1044000.0,13.51,13.63,13.51,13.6,1044000.0
2011-04-05 14:00:00,13.6,13.63,13.57,13.62,445800.0,13.6,13.63,13.57,13.62,445800.0
2011-04-05 14:05:00,13.62,13.67,13.61,13.67,455400.0,13.62,13.67,13.61,13.67,455400.0
2011-04-05 14:10:00,13.68,13.68,13.63,13.64,245400.0,13.68,13.68,13.63,13.64,245400.0
2011-04-05 14:15:00,13.64,13.69,13.63,13.69,360000.0,13.64,13.69,13.63,13.69,360000.0
2011-04-05 14:20:00,13.69,13.7,13.67,13.7,330000.0,13.69,13.7,13.67,13.7,330000.0
2011-04-05 14:25:00,13.7,13.7,13.67,13.68,152400.0,13.7,13.7,13.67,13.68,152400.0
2011-04-05 14:30:00,13.69,13.7,13.69,13.69,124200.0,13.69,13.7,13.69,13.69,124200.0
2011-04-05 14:35:00,13.69,13.71,13.67,13.69,324000.0,13.69,13.71,13.67,13.69,324000.0
2011-04-05 14:40:00,13.69,13.72,13.68,13.7,283200.0,13.69,13.72,13.68,13.7,283200.0
2011-04-05 14:45:00,13.7,13.72,13.69,13.71,174000.0,13.7,13.72,13.69,13.71,174000.0
2011-04-05 14:50:00,13.71,13.76,13.71,13.76,250200.0,13.71,13.76,13.71,13.76,250200.0
2011-04-05 14:55:00,13.76,13.78,13.75,13.77,304200.0,13.76,13.78,13.75,13.77,304200.0
2011-04-05 15:00:00,13.77,13.79,13.76,13.78,275400.0,13.77,13.79,13.76,13.78,275400.0
2011-04-05 15:05:00,13.78,13.79,13.75,13.76,185400.0,13.78,13.79,13.75,13.76,185400.0
2011-04-05 15:10:00,13.76,13.77,13.72,13.73,476400.0,13.76,13.77,13.72,13.73,476400.0
2011-04-05 15:15:00,13.73,13.73,13.7,13.7,787800.0,13.73,13.73,13.7,13.7,787800.0
2011-04-05 15:20:00,13.7,13.71,13.69,13.7,190800.0,13.7,13.71,13.69,13.7,190800.0
2011-04-05 15:25:00,13.7,13.72,13.69,13.71,312600.0,13.7,13.72,13.69,13.71,312600.0
2011-04-05 15:30:00,13.71,13.72,13.67,13.68,191400.0,13.71,13.72,13.67,13.68,191400.0
2011-04-05 15:35:00,13.68,13.69,13.68,13.68,325200.0,13.68,13.69,13.68,13.68,325200.0
2011-04-05 15:40:00,13.68,13.69,13.66,13.67,287400.0,13.68,13.69,13.66,13.67,287400.0
2011-04-05 15:45:00,13.68,13.69,13.67,13.68,591000.0,13.68,13.69,13.67,13.68,591000.0
2011-04-05 15:50:00,13.68,13.69,13.65,13.67,389400.0,13.68,13.69,13.65,13.67,389400.0
2011-04-05 15:55:00,13.66,13.71,13.66,13.7,702600.0,13.66,13.71,13.66,13.7,702600.0
2011-04-06 09:30:00,13.72,13.8,13.71,13.76,448200.0,13.72,13.8,13.71,13.76,448200.0
2011-04-06 09:35:00,13.76,13.78,13.72,13.72,231000.0,13.76,13.78,13.72,13.72,231000.0
2011-04-06 09:40:00,13.72,13.75,13.72,13.75,241800.0,13.72,13.75,13.72,13.75,241800.0
2011-04-06 09:45:00,13.75,13.78,13.75,13.78,242400.0,13.75,13.78,13.75,13.78,242400.0
2011-04-06 09:50:00,13.79,13.83,13.78,13.81,234600.0,13.79,13.83,13.78,13.81,234600.0
2011-04-06 09:55:00,13.81,13.82,13.75,13.77,159600.0,13.81,13.82,13.75,13.77,159600.0
2011-04-06 10:00:00,13.76,13.79,13.75,13.77,105600.0,13.76,13.79,13.75,13.77,105600.0
2011-04-06 10:05:00,13.77,13.81,13.77,13.78,156000.0,13.77,13.81,13.77,13.78,156000.0
2011-04-06 10:10:00,13.78,13.81,13.76,13.76,110400.0,13.78,13.81,13.76,13.76,110400.0
2011-04-06 10:15:00,13.76,13.79,13.75,13.79,62400.0,13.76,13.79,13.75,13.79,62400.0
2011-04-06 10:20:00,13.79,13.8,13.78,13.79,67200.0,13.79,13.8,13.78,13.79,67200.0
2011-04-06 10:25:00,13.79,13.81,13.78,13.78,58800.0,13.79,13.81,13.78,13.78,58800.0
2011-04-06 10:30:00,13.78,13.8,13.78,13.8,140400.0,13.78,13.8,13.78,13.8,140400.0
2011-04-06 10:35:00,13.79,13.81,13.76,13.79,88200.0,13.79,13.81,13.76,13.79,88200.0
2011-04-06 10:40:00,13.8,13.81,13.8,13.81,47400.0,13.8,13.81,13.8,13.81,47400.0
2011-04-06 10:45:00,13.81,13.82,13.79,13.8,177000.0,13.81,13.82,13.79,13.8,177000.0
2011-04-06 10:50:00,13.8,13.8,13.78,13.8,90600.0,13.8,13.8,13.78,13.8,90600.0
2011-04-06 10:55:00,13.81,13.81,13.77,13.79,111000.0,13.81,13.81,13.77,13.79,111000.0
2011-04-06 11:00:00,13.79,13.79,13.76,13.77,72600.0,13.79,13.79,13.76,13.77,72600.0
2011-04-06 11:05:00,13.76,13.77,13.75,13.75,79800.0,13.76,13.77,13.75,13.75,79800.0
2011-04-06 11:10:00,13.75,13.76,13.75,13.75,133200.0,13.75,13.76,13.75,13.75,133200.0
2011-04-06 11:15:00,13.75,13.77,13.75,13.76,36600.0,13.75,13.77,13.75,13.76,36600.0
2011-04-06 11:20:00,13.77,13.78,13.76,13.78,103200.0,13.77,13.78,13.76,13.78,103200.0
2011-04-06 11:25:00,13.78,13.79,13.78,13.78,58800.0,13.78,13.79,13.78,13.78,58800.0
2011-04-06 11:30:00,13.78,13.79,13.78,13.79,129000.0,13.78,13.79,13.78,13.79,129000.0
2011-04-06 11:35:00,13.78,13.79,13.78,13.78,170400.0,13.78,13.79,13.78,13.78,170400.0
2011-04-06 11:40:00,13.78,13.79,13.78,13.78,81600.0,13.78,13.79,13.78,13.78,81600.0
2011-04-06 11:45:00,13.78,13.79,13.78,13.79,142200.0,13.78,13.79,13.78,13.79,142200.0
2011-04-06 11:50:00,13.79,13.79,13.77,13.79,112800.0,13.79,13.79,13.77,13.79,112800.0
2011-04-06 11:55:00,13.78,13.79,13.76,13.78,168600.0,13.78,13.79,13.76,13.78,168600.0
2011-04-06 12:00:00,13.78,13.79,13.75,13.75,76200.0,13.78,13.79,13.75,13.75,76200.0
2011-04-06 12:05:00,13.75,13.76,13.74,13.75,57600.0,13.75,13.76,13.74,13.75,57600.0
2011-04-06 12:10:00,13.75,13.76,13.74,13.75,65400.0,13.75,13.76,13.74,13.75,65400.0
2011-04-06 12:15:00,13.75,13.76,13.74,13.74,48000.0,13.75,13.76,13.74,13.74,48000.0
2011-04-06 12:20:00,13.74,13.76,13.74,13.75,99000.0,13.74,13.76,13.74,13.75,99000.0
2011-04-06 12:25:00,13.75,13.76,13.74,13.75,105000.0,13.75,13.76,13.74,13.75,105000.0
2011-04-06 12:30:00,13.75,13.76,13.74,13.75,58800.0,13.75,13.76,13.74,13.75,58800.0
2011-04-06 12:35:00,13.75,13.76,13.74,13.76,49200.0,13.75,13.76,13.74,13.76,49200.0
2011-04-06 12:40:00,13.75,13.76,13.74,13.74,69600.0,13.75,13.76,13.74,13.74,69600.0
2011-04-06 12:45:00,13.74,13.76,13.74,13.76,90000.0,13.74,13.76,13.74,13.76,90000.0
2011-04-06 12:50:00,13.76,13.78,13.76,13.76,82200.0,13.76,13.78,13.76,13.76,82200.0
2011-04-06 12:55:00,13.77,13.78,13.77,13.78,63600.0,13.77,13.78,13.77,13.78,63600.0
2011-04-06 13:00:00,13.78,13.79,13.78,13.78,43200.0,13.78,13.79,13.78,13.78,43200.0
2011-04-06 13:05:00,13.78,13.78,13.75,13.76,75600.0,13.78,13.78,13.75,13.76,75600.0
2011-04-06 13:10:00,13.76,13.76,13.74,13.75,165000.0,13.76,13.76,13.74,13.75,165000.0
2011-04-06 13:15:00,13.75,13.76,13.75,13.75,193800.0,13.75,13.76,13.75,13.75,193800.0
2011-04-06 13:20:00,13.75,13.75,13.74,13.75,69000.0,13.75,13.75,13.74,13.75,69000.0
2011-04-06 13:25:00,13.75,13.76,13.74,13.75,36000.0,13.75,13.76,13.74,13.75,36000.0
2011-04-06 13:30:00,13.75,13.76,13.75,13.75,47400.0,13.75,13.76,13.75,13.75,47400.0
2011-04-06 13:35:00,13.75,13.75,13.74,13.74,52200.0,13.75,13.75,13.74,13.74,52200.0
2011-04-06 13:40:00,13.74,13.75,13.74,13.75,50400.0,13.74,13.75,13.74,13.75,50400.0
2011-04-06 13:45:00,13.75,13.76,13.75,13.76,93000.0,13.75,13.76,13.75,13.76,93000.0
2011-04-06 13:50:00,13.76,13.76,13.75,13.75,54000.0,13.76,13.76,13.75,13.75,54000.0
2011-04-06 13:55:00,13.75,13.76,13.74,13.75,74400.0,13.75,13.76,13.74,13.75,74400.0
2011-04-06 14:00:00,13.76,13.76,13.75,13.75,66000.0,13.76,13.76,13.75,13.75,66000.0
2011-04-06 14:05:00,13.75,13.76,13.74,13.75,90000.0,13.75,13.76,13.74,13.75,90000.0
2011-04-06 14:10:00,13.75,13.76,13.74,13.76,72000.0,13.75,13.76,13.74,13.76,72000.0
2011-04-06 14:15:00,13.76,13.76,13.75,13.76,252600.0,13.76,13.76,13.75,13.76,252600.0
2011-04-06 14:20:00,13.76,13.78,13.75,13.77,141600.0,13.76,13.78,13.75,13.77,141600.0
2011-04-06 14:25:00,13.77,13.79,13.77,13.79,132600.0,13.77,13.79,13.77,13.79,132600.0
2011-04-06 14:30:00,13.79,13.81,13.79,13.81,94800.0,13.79,13.81,13.79,13.81,94800.0
2011-04-06 14:35:00,13.81,13.81,13.8,13.81,73200.0,13.81,13.81,13.8,13.81,73200.0
2011-04-06 14:40:00,13.81,13.81,13.79,13.8,55800.0,13.81,13.81,13.79,13.8,55800.0
2011-04-06 14:45:00,13.8,13.8,13.79,13.79,77400.0,13.8,13.8,13.79,13.79,77400.0
2011-04-06 14:50:00,13.8,13.81,13.8,13.8,63000.0,13.8,13.81,13.8,13.8,63000.0
2011-04-06 14:55:00,13.8,13.8,13.79,13.8,80400.0,13.8,13.8,13.79,13.8,80400.0
2011-04-06 15:00:00,13.79,13.8,13.79,13.79,118800.0,13.79,13.8,13.79,13.79,118800.0
2011-04-06 15:05:00,13.79,13.79,13.77,13.77,87600.0,13.79,13.79,13.77,13.77,87600.0
2011-04-06 15:10:00,13.77,13.78,13.76,13.77,169800.0,13.77,13.78,13.76,13.77,169800.0
2011-04-06 15:15:00,13.77,13.78,13.77,13.77,130200.0,13.77,13.78,13.77,13.77,130200.0
2011-04-06 15:20:00,13.77,13.78,13.77,13.77,148200.0,13.77,13.78,13.77,13.77,148200.0
2011-04-06 15:25:00,13.77,13.77,13.76,13.76,115800.0,13.77,13.77,13.76,13.76,115800.0
2011-04-06 15:30:00,13.76,13.77,13.74,13.74,124200.0,13.76,13.77,13.74,13.74,124200.0
2011-04-06 15:35:00,13.74,13.75,13.73,13.73,119400.0,13.74,13.75,13.73,13.73,119400.0
2011-04-06 15:40:00,13.74,13.74,13.71,13.71,191400.0,13.74,13.74,13.71,13.71,191400.0
2011-04-06 15:45:00,13.71,13.71,13.69,13.7,348000.0,13.71,13.71,13.69,13.7,348000.0
2011-04-06 15:50:00,13.7,13.72,13.69,13.72,429600.0,13.7,13.72,13.69,13.72,429600.0
2011-04-06 15:55:00,13.71,13.73,13.71,13.71,470400.0,13.71,13.73,13.71,13.71,470400.0
2011-04-07 09:30:00,13.69,13.73,13.68,13.71,143400.0,13.69,13.73,13.68,13.71,143400.0
2011-04-07 09:35:00,13.69,13.72,13.68,13.7,117000.0,13.69,13.72,13.68,13.7,117000.0
2011-04-07 09:40:00,13.69,13.75,13.69,13.69,123000.0,13.69,13.75,13.69,13.69,123000.0
2011-04-07 09:45:00,13.7,13.71,13.7,13.7,69000.0,13.7,13.71,13.7,13.7,69000.0
2011-04-07 09:50:00,13.71,13.77,13.71,13.75,64200.0,13.71,13.77,13.71,13.75,64200.0
2011-04-07 09:55:00,13.76,13.78,13.74,13.76,63600.0,13.76,13.78,13.74,13.76,63600.0
2011-04-07 10:00:00,13.76,13.79,13.76,13.78,46800.0,13.76,13.79,13.76,13.78,46800.0
2011-04-07 10:05:00,13.78,13.8,13.75,13.78,85200.0,13.78,13.8,13.75,13.78,85200.0
2011-04-07 10:10:00,13.78,13.81,13.78,13.79,51600.0,13.78,13.81,13.78,13.79,51600.0
2011-04-07 10:15:00,13.79,13.8,13.78,13.79,34800.0,13.79,13.8,13.78,13.79,34800.0
2011-04-07 10:20:00,13.79,13.8,13.78,13.78,28800.0,13.79,13.8,13.78,13.78,28800.0
2011-04-07 10:25:00,13.79,13.8,13.78,13.78,117000.0,13.79,13.8,13.78,13.78,117000.0
2011-04-07 10:30:00,13.79,13.79,13.75,13.78,151800.0,13.79,13.79,13.75,13.78,151800.0
2011-04-07 10:35:00,13.77,13.81,13.77,13.8,304200.0,13.77,13.81,13.77,13.8,304200.0
2011-04-07 10:40:00,13.8,13.8,13.78,13.79,247800.0,13.8,13.8,13.78,13.79,247800.0
2011-04-07 10:45:00,13.8,13.81,13.77,13.78,158400.0,13.8,13.81,13.77,13.78,158400.0
2011-04-07 10:50:00,13.78,13.8,13.77,13.79,63600.0,13.78,13.8,13.77,13.79,63600.0
2011-04-07 10:55:00,13.79,13.79,13.78,13.79,24600.0,13.79,13.79,13.78,13.79,24600.0
2011-04-07 11:00:00,13.79,13.8,13.77,13.78,42600.0,13.79,13.8,13.77,13.78,42600.0
2011-04-07 11:05:00,13.78,13.8,13.77,13.77,124200.0,13.78,13.8,13.77,13.77,124200.0
2011-04-07 11:10:00,13.77,13.82,13.77,13.81,176400.0,13.77,13.82,13.77,13.81,176400.0
2011-04-07 11:15:00,13.81,13.84,13.81,13.83,125400.0,13.81,13.84,13.81,13.83,125400.0
2011-04-07 11:20:00,13.83,13.84,13.81,13.83,49200.0,13.83,13.84,13.81,13.83,49200.0
2011-04-07 11:25:00,13.83,13.84,13.82,13.83,147600.0,13.83,13.84,13.82,13.83,147600.0
2011-04-07 11:30:00,13.83,13.83,13.77,13.78,90600.0,13.83,13.83,13.77,13.78,90600.0
2011-04-07 11:35:00,13.78,13.83,13.77,13.81,364800.0,13.78,13.83,13.77,13.81,364800.0
2011-04-07 11:40:00,13.81,13.83,13.79,13.81,148800.0,13.81,13.83,13.79,13.81,148800.0
2011-04-07 11:45:00,13.81,13.82,13.79,13.82,51600.0,13.81,13.82,13.79,13.82,51600.0
2011-04-07 11:50:00,13.81,13.81,13.8,13.81,37800.0,13.81,13.81,13.8,13.81,37800.0
2011-04-07 11:55:00,13.81,13.82,13.79,13.82,100200.0,13.81,13.82,13.79,13.82,100200.0
2011-04-07 12:00:00,13.81,13.82,13.79,13.8,39000.0,13.81,13.82,13.79,13.8,39000.0
2011-04-07 12:05:00,13.8,13.81,13.79,13.81,43800.0,13.8,13.81,13.79,13.81,43800.0
2011-04-07 12:10:00,13.8,13.8,13.78,13.79,138000.0,13.8,13.8,13.78,13.79,138000.0
2011-04-07 12:15:00,13.79,13.82,13.78,13.81,94200.0,13.79,13.82,13.78,13.81,94200.0
2011-04-07 12:20:00,13.81,13.82,13.79,13.8,116400.0,13.81,13.82,13.79,13.8,116400.0
2011-04-07 12:25:00,13.81,13.81,13.8,13.81,92400.0,13.81,13.81,13.8,13.81,92400.0
2011-04-07 12:30:00,13.8,13.82,13.8,13.8,64200.0,13.8,13.82,13.8,13.8,64200.0
2011-04-07 12:35:00,13.8,13.82,13.8,13.82,180000.0,13.8,13.82,13.8,13.82,180000.0
2011-04-07 12:40:00,13.82,13.83,13.8,13.81,163200.0,13.82,13.83,13.8,13.81,163200.0
2011-04-07 12:45:00,13.82,13.82,13.8,13.8,22200.0,13.82,13.82,13.8,13.8,22200.0
2011-04-07 12:50:00,13.81,13.82,13.81,13.81,22200.0,13.81,13.82,13.81,13.81,22200.0
2011-04-07 12:55:00,13.81,13.81,13.8,13.8,72000.0,13.81,13.81,13.8,13.8,72000.0
2011-04-07 13:00:00,13.8,13.81,13.8,13.81,75600.0,13.8,13.81,13.8,13.81,75600.0
2011-04-07 13:05:00,13.81,13.82,13.81,13.81,31800.0,13.81,13.82,13.81,13.81,31800.0
2011-04-07 13:10:00,13.82,13.82,13.8,13.81,57000.0,13.82,13.82,13.8,13.81,57000.0
2011-04-07 13:15:00,13.8,13.81,13.8,13.8,64800.0,13.8,13.81,13.8,13.8,64800.0
2011-04-07 13:20:00,13.8,13.81,13.8,13.8,38400.0,13.8,13.81,13.8,13.8,38400.0
2011-04-07 13:25:00,13.8,13.8,13.78,13.79,12600.0,13.8,13.8,13.78,13.79,12600.0
2011-04-07 13:30:00,13.79,13.79,13.77,13.78,88200.0,13.79,13.79,13.77,13.78,88200.0
2011-04-07 13:35:00,13.79,13.8,13.78,13.78,61200.0,13.79,13.8,13.78,13.78,61200.0
2011-04-07 13:40:00,13.78,13.79,13.78,13.78,45000.0,13.78,13.79,13.78,13.78,45000.0
2011-04-07 13:45:00,13.78,13.79,13.78,13.78,49800.0,13.78,13.79,13.78,13.78,49800.0
2011-04-07 13:50:00,13.79,13.8,13.77,13.8,36600.0,13.79,13.8,13.77,13.8,36600.0
2011-04-07 13:55:00,13.8,13.8,13.78,13.78,34200.0,13.8,13.8,13.78,13.78,34200.0
2011-04-07 14:00:00,13.79,13.8,13.78,13.79,63000.0,13.79,13.8,13.78,13.79,63000.0
2011-04-07 14:05:00,13.79,13.8,13.78,13.79,65400.0,13.79,13.8,13.78,13.79,65400.0
2011-04-07 14:10:00,13.79,13.81,13.79,13.81,55800.0,13.79,13.81,13.79,13.81,55800.0
2011-04-07 14:15:00,13.81,13.81,13.8,13.81,88200.0,13.81,13.81,13.8,13.81,88200.0
2011-04-07 14:20:00,13.81,13.82,13.81,13.82,34800.0,13.81,13.82,13.81,13.82,34800.0
2011-04-07 14:25:00,13.81,13.81,13.81,13.81,19800.0,13.81,13.81,13.81,13.81,19800.0
2011-04-07 14:30:00,13.81,13.81,13.79,13.8,66600.0,13.81,13.81,13.79,13.8,66600.0
2011-04-07 14:35:00,13.8,13.81,13.79,13.8,33000.0,13.8,13.81,13.79,13.8,33000.0
2011-04-07 14:40:00,13.79,13.8,13.78,13.8,66000.0,13.79,13.8,13.78,13.8,66000.0
2011-04-07 14:45:00,13.8,13.8,13.79,13.8,21000.0,13.8,13.8,13.79,13.8,21000.0
2011-04-07 14:50:00,13.8,13.81,13.8,13.81,96600.0,13.8,13.81,13.8,13.81,96600.0
2011-04-07 14:55:00,13.81,13.81,13.79,13.8,38400.0,13.81,13.81,13.79,13.8,38400.0
2011-04-07 15:00:00,13.8,13.8,13.79,13.79,45000.0,13.8,13.8,13.79,13.79,45000.0
2011-04-07 15:05:00,13.79,13.79,13.78,13.78,65400.0,13.79,13.79,13.78,13.78,65400.0
2011-04-07 15:10:00,13.79,13.79,13.78,13.78,25200.0,13.79,13.79,13.78,13.78,25200.0
2011-04-07 15:15:00,13.78,13.79,13.78,13.79,103800.0,13.78,13.79,13.78,13.79,103800.0
2011-04-07 15:20:00,13.79,13.8,13.78,13.8,64800.0,13.79,13.8,13.78,13.8,64800.0
2011-04-07 15:25:00,13.8,13.81,13.79,13.8,163800.0,13.8,13.81,13.79,13.8,163800.0
2011-04-07 15:30:00,13.8,13.81,13.79,13.8,84000.0,13.8,13.81,13.79,13.8,84000.0
2011-04-07 15:35:00,13.8,13.81,13.8,13.8,113400.0,13.8,13.81,13.8,13.8,113400.0
2011-04-07 15:40:00,13.8,13.81,13.8,13.81,64200.0,13.8,13.81,13.8,13.81,64200.0
2011-04-07 15:45:00,13.81,13.82,13.8,13.81,102000.0,13.81,13.82,13.8,13.81,102000.0
2011-04-07 15:50:00,13.81,13.82,13.79,13.81,137400.0,13.81,13.82,13.79,13.81,137400.0
2011-04-07 15:55:00,13.8,13.81,13.79,13.8,370200.0,13.8,13.81,13.79,13.8,370200.0
2011-04-08 09:30:00,13.78,13.83,13.77,13.82,62400.0,13.78,13.83,13.77,13.82,62400.0
2011-04-08 09:35:00,13.83,13.87,13.82,13.85,96600.0,13.83,13.87,13.82,13.85,96600.0
2011-04-08 09:40:00,13.83,13.84,13.81,13.82,61200.0,13.83,13.84,13.81,13.82,61200.0
2011-04-08 09:45:00,13.83,13.83,13.81,13.82,40800.0,13.83,13.83,13.81,13.82,40800.0
2011-04-08 09:50:00,13.82,13.84,13.81,13.84,57600.0,13.82,13.84,13.81,13.84,57600.0
2011-04-08 09:55:00,13.83,13.83,13.82,13.83,23400.0,13.83,13.83,13.82,13.83,23400.0
2011-04-08 10:00:00,13.83,13.84,13.82,13.82,103800.0,13.83,13.84,13.82,13.82,103800.0
2011-04-08 10:05:00,13.83,13.84,13.81,13.81,168000.0,13.83,13.84,13.81,13.81,168000.0
2011-04-08 10:10:00,13.81,13.83,13.81,13.82,112200.0,13.81,13.83,13.81,13.82,112200.0
2011-04-08 10:15:00,13.83,13.83,13.79,13.8,177600.0,13.83,13.83,13.79,13.8,177600.0
2011-04-08 10:20:00,13.8,13.82,13.78,13.81,78600.0,13.8,13.82,13.78,13.81,78600.0
2011-04-08 10:25:00,13.81,13.84,13.8,13.81,31200.0,13.81,13.84,13.8,13.81,31200.0
2011-04-08 10:30:00,13.81,13.83,13.8,13.81,28800.0,13.81,13.83,13.8,13.81,28800.0
2011-04-08 10:35:00,13.8,13.82,13.8,13.8,168000.0,13.8,13.82,13.8,13.8,168000.0
2011-04-08 10:40:00,13.8,13.82,13.8,13.81,57000.0,13.8,13.82,13.8,13.81,57000.0
2011-04-08 10:45:00,13.82,13.82,13.81,13.81,36600.0,13.82,13.82,13.81,13.81,36600.0
2011-04-08 10:50:00,13.81,13.82,13.8,13.81,139800.0,13.81,13.82,13.8,13.81,139800.0
2011-04-08 10:55:00,13.81,13.82,13.8,13.8,61800.0,13.81,13.82,13.8,13.8,61800.0
2011-04-08 11:00:00,13.8,13.82,13.8,13.81,26400.0,13.8,13.82,13.8,13.81,26400.0
2011-04-08 11:05:00,13.81,13.81,13.81,13.81,61200.0,13.81,13.81,13.81,13.81,61200.0
2011-04-08 11:10:00,13.81,13.82,13.8,13.8,45000.0,13.81,13.82,13.8,13.8,45000.0
2011-04-08 11:15:00,13.8,13.81,13.8,13.81,39600.0,13.8,13.81,13.8,13.81,39600.0
2011-04-08 11:20:00,13.81,13.82,13.81,13.82,39600.0,13.81,13.82,13.81,13.82,39600.0
2011-04-08 11:25:00,13.81,13.82,13.81,13.81,67200.0,13.81,13.82,13.81,13.81,67200.0
2011-04-08 11:30:00,13.81,13.81,13.81,13.81,79200.0,13.81,13.81,13.81,13.81,79200.0
2011-04-08 11:35:00,13.81,13.83,13.8,13.81,74400.0,13.81,13.83,13.8,13.81,74400.0
2011-04-08 11:40:00,13.81,13.82,13.81,13.81,78600.0,13.81,13.82,13.81,13.81,78600.0
2011-04-08 11:45:00,13.82,13.82,13.81,13.81,55200.0,13.82,13.82,13.81,13.81,55200.0
2011-04-08 11:50:00,13.81,13.82,13.81,13.81,22800.0,13.81,13.82,13.81,13.81,22800.0
2011-04-08 11:55:00,13.81,13.81,13.81,13.81,96600.0,13.81,13.81,13.81,13.81,96600.0
2011-04-08 12:00:00,13.81,13.82,13.81,13.81,31200.0,13.81,13.82,13.81,13.81,31200.0
2011-04-08 12:05:00,13.81,13.82,13.81,13.81,107400.0,13.81,13.82,13.81,13.81,107400.0
2011-04-08 12:10:00,13.81,13.82,13.81,13.81,24600.0,13.81,13.82,13.81,13.81,24600.0
2011-04-08 12:15:00,13.81,13.82,13.81,13.82,33000.0,13.81,13.82,13.81,13.82,33000.0
2011-04-08 12:20:00,13.81,13.82,13.81,13.81,151200.0,13.81,13.82,13.81,13.81,151200.0
2011-04-08 12:25:00,13.81,13.82,13.81,13.81,133200.0,13.81,13.82,13.81,13.81,133200.0
2011-04-08 12:30:00,13.82,13.83,13.82,13.83,42000.0,13.82,13.83,13.82,13.83,42000.0
2011-04-08 12:35:00,13.83,13.84,13.83,13.83,21000.0,13.83,13.84,13.83,13.83,21000.0
2011-04-08 12:40:00,13.82,13.83,13.81,13.81,22800.0,13.82,13.83,13.81,13.81,22800.0
2011-04-08 12:45:00,13.82,13.83,13.81,13.82,22200.0,13.82,13.83,13.81,13.82,22200.0
2011-04-08 12:50:00,13.82,13.82,13.82,13.82,22800.0,13.82,13.82,13.82,13.82,22800.0
2011-04-08 12:55:00,13.82,13.83,13.81,13.83,80400.0,13.82,13.83,13.81,13.83,80400.0
2011-04-08 13:00:00,13.83,13.83,13.82,13.83,34200.0,13.83,13.83,13.82,13.83,34200.0
2011-04-08 13:05:00,13.83,13.86,13.83,13.86,61800.0,13.83,13.86,13.83,13.86,61800.0
2011-04-08 13:10:00,13.85,13.85,13.84,13.84,19800.0,13.85,13.85,13.84,13.84,19800.0
2011-04-08 13:15:00,13.84,13.85,13.84,13.85,21600.0,13.84,13.85,13.84,13.85,21600.0
2011-04-08 13:20:00,13.85,13.87,13.85,13.87,100200.0,13.85,13.87,13.85,13.87,100200.0
2011-04-08 13:25:00,13.87,13.87,13.85,13.86,13200.0,13.87,13.87,13.85,13.86,13200.0
2011-04-08 13:30:00,13.86,13.87,13.84,13.85,23400.0,13.86,13.87,13.84,13.85,23400.0
2011-04-08 13:35:00,13.85,13.86,13.85,13.85,24600.0,13.85,13.86,13.85,13.85,24600.0
2011-04-08 13:40:00,13.85,13.86,13.84,13.85,98400.0,13.85,13.86,13.84,13.85,98400.0
2011-04-08 13:45:00,13.85,13.86,13.85,13.85,70200.0,13.85,13.86,13.85,13.85,70200.0
2011-04-08 13:50:00,13.86,13.86,13.85,13.86,30000.0,13.86,13.86,13.85,13.86,30000.0
2011-04-08 13:55:00,13.86,13.88,13.86,13.88,67200.0,13.86,13.88,13.86,13.88,67200.0
2011-04-08 14:00:00,13.88,13.88,13.87,13.88,51000.0,13.88,13.88,13.87,13.88,51000.0
2011-04-08 14:05:00,13.88,13.88,13.87,13.88,36600.0,13.88,13.88,13.87,13.88,36600.0
2011-04-08 14:10:00,13.87,13.88,13.86,13.86,51000.0,13.87,13.88,13.86,13.86,51000.0
2011-04-08 14:15:00,13.86,13.87,13.85,13.87,47400.0,13.86,13.87,13.85,13.87,47400.0
2011-04-08 14:20:00,13.86,13.88,13.86,13.87,63000.0,13.86,13.88,13.86,13.87,63000.0
2011-04-08 14:25:00,13.87,13.87,13.86,13.86,59400.0,13.87,13.87,13.86,13.86,59400.0
2011-04-08 14:30:00,13.87,13.88,13.86,13.86,119400.0,13.87,13.88,13.86,13.86,119400.0
2011-04-08 14:35:00,13.86,13.86,13.83,13.84,75000.0,13.86,13.86,13.83,13.84,75000.0
2011-04-08 14:40:00,13.84,13.84,13.83,13.83,66600.0,13.84,13.84,13.83,13.83,66600.0
2011-04-08 14:45:00,13.83,13.85,13.83,13.83,106200.0,13.83,13.85,13.83,13.83,106200.0
2011-04-08 14:50:00,13.83,13.83,13.83,13.83,57600.0,13.83,13.83,13.83,13.83,57600.0
2011-04-08 14:55:00,13.83,13.84,13.81,13.81,247200.0,13.83,13.84,13.81,13.81,247200.0
2011-04-08 15:00:00,13.81,13.83,13.8,13.81,52800.0,13.81,13.83,13.8,13.81,52800.0
2011-04-08 15:05:00,13.81,13.82,13.8,13.81,44400.0,13.81,13.82,13.8,13.81,44400.0
2011-04-08 15:10:00,13.81,13.82,13.81,13.81,51000.0,13.81,13.82,13.81,13.81,51000.0
2011-04-08 15:15:00,13.81,13.82,13.81,13.82,46200.0,13.81,13.82,13.81,13.82,46200.0
2011-04-08 15:20:00,13.82,13.83,13.81,13.81,51000.0,13.82,13.83,13.81,13.81,51000.0
2011-04-08 15:25:00,13.81,13.82,13.8,13.81,58800.0,13.81,13.82,13.8,13.81,58800.0
2011-04-08 15:30:00,13.81,13.83,13.81,13.82,66000.0,13.81,13.83,13.81,13.82,66000.0
2011-04-08 15:35:00,13.82,13.83,13.82,13.82,57600.0,13.82,13.83,13.82,13.82,57600.0
2011-04-08 15:40:00,13.82,13.84,13.82,13.84,84600.0,13.82,13.84,13.82,13.84,84600.0
2011-04-08 15:45:00,13.84,13.85,13.83,13.84,90600.0,13.84,13.85,13.83,13.84,90600.0
2011-04-08 15:50:00,13.84,13.87,13.83,13.87,125400.0,13.84,13.87,13.83,13.87,125400.0
2011-04-08 15:55:00,13.87,13.87,13.84,13.84,187800.0,13.87,13.87,13.84,13.84,187800.0
2011-04-11 09:30:00,13.83,13.92,13.78,13.92,165600.0,13.83,13.92,13.78,13.92,165600.0
2011-04-11 09:35:00,13.92,13.95,13.88,13.9,28200.0,13.92,13.95,13.88,13.9,28200.0
2011-04-11 09:40:00,13.89,13.89,13.84,13.87,48600.0,13.89,13.89,13.84,13.87,48600.0
2011-04-11 09:45:00,13.85,13.86,13.84,13.85,28800.0,13.85,13.86,13.84,13.85,28800.0
2011-04-11 09:50:00,13.85,13.86,13.83,13.86,59400.0,13.85,13.86,13.83,13.86,59400.0
2011-04-11 09:55:00,13.85,13.86,13.84,13.84,16200.0,13.85,13.86,13.84,13.84,16200.0
2011-04-11 10:00:00,13.84,13.88,13.84,13.84,45600.0,13.84,13.88,13.84,13.84,45600.0
2011-04-11 10:05:00,13.84,13.87,13.84,13.87,36600.0,13.84,13.87,13.84,13.87,36600.0
2011-04-11 10:10:00,13.87,13.88,13.85,13.87,68400.0,13.87,13.88,13.85,13.87,68400.0
2011-04-11 10:15:00,13.88,13.88,13.84,13.84,33600.0,13.88,13.88,13.84,13.84,33600.0
2011-04-11 10:20:00,13.84,13.85,13.83,13.84,39000.0,13.84,13.85,13.83,13.84,39000.0
2011-04-11 10:25:00,13.84,13.84,13.83,13.84,21600.0,13.84,13.84,13.83,13.84,21600.0
2011-04-11 10:30:00,13.84,13.84,13.8,13.8,28800.0,13.84,13.84,13.8,13.8,28800.0
2011-04-11 10:35:00,13.81,13.84,13.81,13.83,30000.0,13.81,13.84,13.81,13.83,30000.0
2011-04-11 10:40:00,13.83,13.84,13.82,13.84,79800.0,13.83,13.84,13.82,13.84,79800.0
2011-04-11 10:45:00,13.84,13.86,13.83,13.85,42000.0,13.84,13.86,13.83,13.85,42000.0
2011-04-11 10:50:00,13.85,13.85,13.84,13.85,29400.0,13.85,13.85,13.84,13.85,29400.0
2011-04-11 10:55:00,13.85,13.85,13.84,13.85,24000.0,13.85,13.85,13.84,13.85,24000.0
2011-04-11 11:00:00,13.84,13.85,13.84,13.84,51600.0,13.84,13.85,13.84,13.84,51600.0
2011-04-11 11:05:00,13.85,13.86,13.84,13.84,9600.0,13.85,13.86,13.84,13.84,9600.0
2011-04-11 11:10:00,13.84,13.85,13.83,13.84,33600.0,13.84,13.85,13.83,13.84,33600.0
2011-04-11 11:15:00,13.85,13.87,13.84,13.87,60000.0,13.85,13.87,13.84,13.87,60000.0
2011-04-11 11:20:00,13.86,13.86,13.84,13.85,31200.0,13.86,13.86,13.84,13.85,31200.0
2011-04-11 11:25:00,13.85,13.88,13.85,13.87,47400.0,13.85,13.88,13.85,13.87,47400.0
2011-04-11 11:30:00,13.87,13.87,13.85,13.85,24000.0,13.87,13.87,13.85,13.85,24000.0
2011-04-11 11:35:00,13.86,13.88,13.86,13.87,27600.0,13.86,13.88,13.86,13.87,27600.0
2011-04-11 11:40:00,13.87,13.88,13.86,13.86,25200.0,13.87,13.88,13.86,13.86,25200.0
2011-04-11 11:45:00,13.87,13.88,13.87,13.87,22800.0,13.87,13.88,13.87,13.87,22800.0
2011-04-11 11:50:00,13.87,13.9,13.87,13.89,72600.0,13.87,13.9,13.87,13.89,72600.0
2011-04-11 11:55:00,13.89,13.9,13.87,13.87,29400.0,13.89,13.9,13.87,13.87,29400.0
2011-04-11 12:00:00,13.87,13.88,13.87,13.88,21600.0,13.87,13.88,13.87,13.88,21600.0
2011-04-11 12:05:00,13.88,13.9,13.87,13.88,84600.0,13.88,13.9,13.87,13.88,84600.0
2011-04-11 12:10:00,13.88,13.89,13.88,13.88,37200.0,13.88,13.89,13.88,13.88,37200.0
2011-04-11 12:15:00,13.88,13.88,13.85,13.86,28200.0,13.88,13.88,13.85,13.86,28200.0
2011-04-11 12:20:00,13.86,13.88,13.86,13.87,76800.0,13.86,13.88,13.86,13.87,76800.0
2011-04-11 12:25:00,13.88,13.89,13.88,13.88,36000.0,13.88,13.89,13.88,13.88,36000.0
2011-04-11 12:30:00,13.88,13.9,13.88,13.88,87000.0,13.88,13.9,13.88,13.88,87000.0
2011-04-11 12:35:00,13.88,13.9,13.87,13.89,108600.0,13.88,13.9,13.87,13.89,108600.0
2011-04-11 12:40:00,13.89,13.9,13.88,13.9,51000.0,13.89,13.9,13.88,13.9,51000.0
2011-04-11 12:45:00,13.89,13.89,13.88,13.88,27000.0,13.89,13.89,13.88,13.88,27000.0
2011-04-11 12:50:00,13.88,13.89,13.88,13.88,98400.0,13.88,13.89,13.88,13.88,98400.0
2011-04-11 12:55:00,13.89,13.89,13.88,13.88,51600.0,13.89,13.89,13.88,13.88,51600.0
2011-04-11 13:00:00,13.88,13.89,13.87,13.88,64800.0,13.88,13.89,13.87,13.88,64800.0
2011-04-11 13:05:00,13.88,13.89,13.88,13.89,43800.0,13.88,13.89,13.88,13.89,43800.0
2011-04-11 13:10:00,13.88,13.89,13.88,13.89,87600.0,13.88,13.89,13.88,13.89,87600.0
2011-04-11 13:15:00,13.88,13.89,13.88,13.89,65400.0,13.88,13.89,13.88,13.89,65400.0
2011-04-11 13:20:00,13.89,13.9,13.89,13.89,22800.0,13.89,13.9,13.89,13.89,22800.0
2011-04-11 13:25:00,13.89,13.9,13.89,13.89,13800.0,13.89,13.9,13.89,13.89,13800.0
2011-04-11 13:30:00,13.89,13.89,13.88,13.88,52200.0,13.89,13.89,13.88,13.88,52200.0
2011-04-11 13:35:00,13.88,13.89,13.88,13.88,49800.0,13.88,13.89,13.88,13.88,49800.0
2011-04-11 13:40:00,13.89,13.91,13.89,13.91,21600.0,13.89,13.91,13.89,13.91,21600.0
2011-04-11 13:45:00,13.9,13.9,13.89,13.89,36600.0,13.9,13.9,13.89,13.89,36600.0
2011-04-11 13:50:00,13.89,13.9,13.88,13.89,45600.0,13.89,13.9,13.88,13.89,45600.0
2011-04-11 13:55:00,13.89,13.9,13.89,13.89,27000.0,13.89,13.9,13.89,13.89,27000.0
2011-04-11 14:00:00,13.89,13.9,13.88,13.9,65400.0,13.89,13.9,13.88,13.9,65400.0
2011-04-11 14:05:00,13.9,13.91,13.9,13.9,14400.0,13.9,13.91,13.9,13.9,14400.0
2011-04-11 14:10:00,13.9,13.91,13.89,13.91,22800.0,13.9,13.91,13.89,13.91,22800.0
2011-04-11 14:15:00,13.9,13.9,13.89,13.9,22800.0,13.9,13.9,13.89,13.9,22800.0
2011-04-11 14:20:00,13.9,13.9,13.88,13.88,31800.0,13.9,13.9,13.88,13.88,31800.0
2011-04-11 14:25:00,13.88,13.89,13.88,13.89,26400.0,13.88,13.89,13.88,13.89,26400.0
2011-04-11 14:30:00,13.89,13.9,13.88,13.88,85200.0,13.89,13.9,13.88,13.88,85200.0
2011-04-11 14:35:00,13.88,13.89,13.88,13.88,60600.0,13.88,13.89,13.88,13.88,60600.0
2011-04-11 14:40:00,13.88,13.89,13.88,13.89,39600.0,13.88,13.89,13.88,13.89,39600.0
2011-04-11 14:45:00,13.89,13.89,13.88,13.89,37200.0,13.89,13.89,13.88,13.89,37200.0
2011-04-11 14:50:00,13.89,13.9,13.89,13.89,84000.0,13.89,13.9,13.89,13.89,84000.0
2011-04-11 14:55:00,13.89,13.9,13.89,13.9,64800.0,13.89,13.9,13.89,13.9,64800.0
2011-04-11 15:00:00,13.89,13.91,13.88,13.89,112200.0,13.89,13.91,13.88,13.89,112200.0
2011-04-11 15:05:00,13.88,13.89,13.88,13.88,51600.0,13.88,13.89,13.88,13.88,51600.0
2011-04-11 15:10:00,13.88,13.89,13.88,13.89,115200.0,13.88,13.89,13.88,13.89,115200.0
2011-04-11 15:15:00,13.88,13.9,13.88,13.89,105000.0,13.88,13.9,13.88,13.89,105000.0
2011-04-11 15:20:00,13.89,13.9,13.88,13.89,109800.0,13.89,13.9,13.88,13.89,109800.0
2011-04-11 15:25:00,13.9,13.9,13.89,13.89,52200.0,13.9,13.9,13.89,13.89,52200.0
2011-04-11 15:30:00,13.89,13.9,13.89,13.9,42000.0,13.89,13.9,13.89,13.9,42000.0
2011-04-11 15:35:00,13.9,13.9,13.89,13.9,43200.0,13.9,13.9,13.89,13.9,43200.0
2011-04-11 15:40:00,13.89,13.9,13.88,13.89,37800.0,13.89,13.9,13.88,13.89,37800.0
2011-04-11 15:45:00,13.89,13.89,13.88,13.89,114600.0,13.89,13.89,13.88,13.89,114600.0
2011-04-11 15:50:00,13.89,13.9,13.88,13.89,110400.0,13.89,13.9,13.88,13.89,110400.0
2011-04-11 15:55:00,13.89,13.9,13.88,13.89,98400.0,13.89,13.9,13.88,13.89,98400.0
2011-04-12 09:30:00,13.84,13.85,13.83,13.84,85200.0,13.84,13.85,13.83,13.84,85200.0
2011-04-12 09:35:00,13.84,13.85,13.84,13.85,72000.0,13.84,13.85,13.84,13.85,72000.0
2011-04-12 09:40:00,13.85,13.86,13.83,13.84,91800.0,13.85,13.86,13.83,13.84,91800.0
2011-04-12 09:45:00,13.84,13.86,13.84,13.85,40800.0,13.84,13.86,13.84,13.85,40800.0
2011-04-12 09:50:00,13.85,13.86,13.83,13.84,73800.0,13.85,13.86,13.83,13.84,73800.0
2011-04-12 09:55:00,13.83,13.84,13.83,13.83,237000.0,13.83,13.84,13.83,13.83,237000.0
2011-04-12 10:00:00,13.83,13.84,13.81,13.83,265800.0,13.83,13.84,13.81,13.83,265800.0
2011-04-12 10:05:00,13.83,13.84,13.81,13.81,130800.0,13.83,13.84,13.81,13.81,130800.0
2011-04-12 10:10:00,13.81,13.81,13.8,13.81,85200.0,13.81,13.81,13.8,13.81,85200.0
2011-04-12 10:15:00,13.81,13.85,13.8,13.82,161400.0,13.81,13.85,13.8,13.82,161400.0
2011-04-12 10:20:00,13.82,13.84,13.81,13.83,100800.0,13.82,13.84,13.81,13.83,100800.0
2011-04-12 10:25:00,13.82,13.84,13.81,13.84,63600.0,13.82,13.84,13.81,13.84,63600.0
2011-04-12 10:30:00,13.83,13.83,13.82,13.82,27600.0,13.83,13.83,13.82,13.82,27600.0
2011-04-12 10:35:00,13.82,13.84,13.82,13.83,90600.0,13.82,13.84,13.82,13.83,90600.0
2011-04-12 10:40:00,13.82,13.83,13.8,13.8,132000.0,13.82,13.83,13.8,13.8,132000.0
2011-04-12 10:45:00,13.81,13.81,13.78,13.8,60600.0,13.81,13.81,13.78,13.8,60600.0
2011-04-12 10:50:00,13.81,13.82,13.79,13.81,66000.0,13.81,13.82,13.79,13.81,66000.0
2011-04-12 10:55:00,13.81,13.82,13.79,13.81,143400.0,13.81,13.82,13.79,13.81,143400.0
2011-04-12 11:00:00,13.81,13.83,13.8,13.8,77400.0,13.81,13.83,13.8,13.8,77400.0
2011-04-12 11:05:00,13.79,13.81,13.79,13.81,192600.0,13.79,13.81,13.79,13.81,192600.0
2011-04-12 11:10:00,13.8,13.82,13.8,13.81,32400.0,13.8,13.82,13.8,13.81,32400.0
2011-04-12 11:15:00,13.81,13.82,13.8,13.81,153000.0,13.81,13.82,13.8,13.81,153000.0
2011-04-12 11:20:00,13.81,13.81,13.8,13.8,82800.0,13.81,13.81,13.8,13.8,82800.0
2011-04-12 11:25:00,13.81,13.81,13.79,13.81,50400.0,13.81,13.81,13.79,13.81,50400.0
2011-04-12 11:30:00,13.81,13.81,13.79,13.8,71400.0,13.81,13.81,13.79,13.8,71400.0
2011-04-12 11:35:00,13.8,13.83,13.8,13.83,40800.0,13.8,13.83,13.8,13.83,40800.0
2011-04-12 11:40:00,13.82,13.83,13.81,13.83,62400.0,13.82,13.83,13.81,13.83,62400.0
2011-04-12 11:45:00,13.82,13.83,13.82,13.83,26400.0,13.82,13.83,13.82,13.83,26400.0
2011-04-12 11:50:00,13.83,13.83,13.81,13.81,36000.0,13.83,13.83,13.81,13.81,36000.0
2011-04-12 11:55:00,13.81,13.83,13.81,13.82,49800.0,13.81,13.83,13.81,13.82,49800.0
2011-04-12 12:00:00,13.82,13.83,13.81,13.83,64200.0,13.82,13.83,13.81,13.83,64200.0
2011-04-12 12:05:00,13.82,13.83,13.81,13.82,28800.0,13.82,13.83,13.81,13.82,28800.0
2011-04-12 12:10:00,13.82,13.82,13.81,13.82,42600.0,13.82,13.82,13.81,13.82,42600.0
2011-04-12 12:15:00,13.83,13.84,13.83,13.84,105000.0,13.83,13.84,13.83,13.84,105000.0
2011-04-12 12:20:00,13.84,13.84,13.84,13.84,34200.0,13.84,13.84,13.84,13.84,34200.0
2011-04-12 12:25:00,13.84,13.84,13.84,13.84,25200.0,13.84,13.84,13.84,13.84,25200.0
2011-04-12 12:30:00,13.84,13.84,13.83,13.84,63600.0,13.84,13.84,13.83,13.84,63600.0
2011-04-12 12:35:00,13.84,13.84,13.83,13.83,45600.0,13.84,13.84,13.83,13.83,45600.0
2011-04-12 12:40:00,13.83,13.85,13.83,13.84,45600.0,13.83,13.85,13.83,13.84,45600.0
2011-04-12 12:45:00,13.84,13.85,13.83,13.85,76200.0,13.84,13.85,13.83,13.85,76200.0
2011-04-12 12:50:00,13.85,13.85,13.84,13.84,77400.0,13.85,13.85,13.84,13.84,77400.0
2011-04-12 12:55:00,13.84,13.85,13.84,13.85,36600.0,13.84,13.85,13.84,13.85,36600.0
2011-04-12 13:00:00,13.85,13.85,13.84,13.84,38400.0,13.85,13.85,13.84,13.84,38400.0
2011-04-12 13:05:00,13.84,13.84,13.84,13.84,50400.0,13.84,13.84,13.84,13.84,50400.0
2011-04-12 13:10:00,13.84,13.85,13.84,13.84,44400.0,13.84,13.85,13.84,13.84,44400.0
2011-04-12 13:15:00,13.84,13.85,13.84,13.84,58200.0,13.84,13.85,13.84,13.84,58200.0
2011-04-12 13:20:00,13.85,13.85,13.84,13.84,30600.0,13.85,13.85,13.84,13.84,30600.0
2011-04-12 13:25:00,13.84,13.85,13.84,13.85,30600.0,13.84,13.85,13.84,13.85,30600.0
2011-04-12 13:30:00,13.85,13.86,13.85,13.85,156000.0,13.85,13.86,13.85,13.85,156000.0
2011-04-12 13:35:00,13.85,13.85,13.85,13.85,53400.0,13.85,13.85,13.85,13.85,53400.0
2011-04-12 13:40:00,13.85,13.85,13.84,13.84,37200.0,13.85,13.85,13.84,13.84,37200.0
2011-04-12 13:45:00,13.84,13.87,13.84,13.86,23400.0,13.84,13.87,13.84,13.86,23400.0
2011-04-12 13:50:00,13.86,13.86,13.85,13.86,12600.0,13.86,13.86,13.85,13.86,12600.0
2011-04-12 13:55:00,13.86,13.87,13.85,13.86,40200.0,13.86,13.87,13.85,13.86,40200.0
2011-04-12 14:00:00,13.86,13.87,13.85,13.86,43800.0,13.86,13.87,13.85,13.86,43800.0
2011-04-12 14:05:00,13.86,13.87,13.85,13.86,76800.0,13.86,13.87,13.85,13.86,76800.0
2011-04-12 14:10:00,13.86,13.87,13.85,13.87,81600.0,13.86,13.87,13.85,13.87,81600.0
2011-04-12 14:15:00,13.87,13.88,13.87,13.87,42000.0,13.87,13.88,13.87,13.87,42000.0
2011-04-12 14:20:00,13.87,13.88,13.87,13.87,24000.0,13.87,13.88,13.87,13.87,24000.0
2011-04-12 14:25:00,13.87,13.88,13.87,13.88,28800.0,13.87,13.88,13.87,13.88,28800.0
2011-04-12 14:30:00,13.88,13.88,13.88,13.88,48600.0,13.88,13.88,13.88,13.88,48600.0
2011-04-12 14:35:00,13.88,13.88,13.87,13.88,93600.0,13.88,13.88,13.87,13.88,93600.0
2011-04-12 14:40:00,13.88,13.88,13.87,13.87,85800.0,13.88,13.88,13.87,13.87,85800.0
2011-04-12 14:45:00,13.87,13.87,13.86,13.86,123000.0,13.87,13.87,13.86,13.86,123000.0
2011-04-12 14:50:00,13.86,13.87,13.86,13.87,43200.0,13.86,13.87,13.86,13.87,43200.0
2011-04-12 14:55:00,13.87,13.87,13.86,13.87,164400.0,13.87,13.87,13.86,13.87,164400.0
2011-04-12 15:00:00,13.87,13.87,13.86,13.86,84000.0,13.87,13.87,13.86,13.86,84000.0
2011-04-12 15:05:00,13.86,13.87,13.86,13.86,56400.0,13.86,13.87,13.86,13.86,56400.0
2011-04-12 15:10:00,13.86,13.87,13.86,13.86,71400.0,13.86,13.87,13.86,13.86,71400.0
2011-04-12 15:15:00,13.86,13.86,13.85,13.86,96000.0,13.86,13.86,13.85,13.86,96000.0
2011-04-12 15:20:00,13.86,13.86,13.83,13.83,106200.0,13.86,13.86,13.83,13.83,106200.0
2011-04-12 15:25:00,13.83,13.85,13.83,13.84,144000.0,13.83,13.85,13.83,13.84,144000.0
2011-04-12 15:30:00,13.84,13.85,13.83,13.84,217200.0,13.84,13.85,13.83,13.84,217200.0
2011-04-12 15:35:00,13.84,13.86,13.84,13.85,106200.0,13.84,13.86,13.84,13.85,106200.0
2011-04-12 15:40:00,13.85,13.87,13.85,13.86,80400.0,13.85,13.87,13.85,13.86,80400.0
2011-04-12 15:45:00,13.86,13.87,13.85,13.86,132600.0,13.86,13.87,13.85,13.86,132600.0
2011-04-12 15:50:00,13.86,13.87,13.85,13.87,240000.0,13.86,13.87,13.85,13.87,240000.0
2011-04-12 15:55:00,13.87,13.88,13.87,13.88,373200.0,13.87,13.88,13.87,13.88,373200.0
2011-04-13 09:30:00,13.91,13.95,13.88,13.95,66000.0,13.91,13.95,13.88,13.95,66000.0
2011-04-13 09:35:00,13.94,13.99,13.94,13.98,62400.0,13.94,13.99,13.94,13.98,62400.0
2011-04-13 09:40:00,13.98,14.02,13.96,13.99,64800.0,13.98,14.02,13.96,13.99,64800.0
2011-04-13 09:45:00,13.99,14.03,13.98,14.01,111000.0,13.99,14.03,13.98,14.01,111000.0
2011-04-13 09:50:00,14.03,14.05,14.02,14.04,36600.0,14.03,14.05,14.02,14.04,36600.0
2011-04-13 09:55:00,14.04,14.06,14.03,14.06,79800.0,14.04,14.06,14.03,14.06,79800.0
2011-04-13 10:00:00,14.05,14.07,14.04,14.06,129600.0,14.05,14.07,14.04,14.06,129600.0
2011-04-13 10:05:00,14.06,14.08,14.04,14.05,114000.0,14.06,14.08,14.04,14.05,114000.0
2011-04-13 10:10:00,14.04,14.06,14.04,14.06,50400.0,14.04,14.06,14.04,14.06,50400.0
2011-04-13 10:15:00,14.06,14.08,14.05,14.06,122400.0,14.06,14.08,14.05,14.06,122400.0
2011-04-13 10:20:00,14.06,14.08,14.06,14.06,28200.0,14.06,14.08,14.06,14.06,28200.0
2011-04-13 10:25:00,14.06,14.08,14.05,14.07,58200.0,14.06,14.08,14.05,14.07,58200.0
2011-04-13 10:30:00,14.07,14.1,14.07,14.1,55200.0,14.07,14.1,14.07,14.1,55200.0
2011-04-13 10:35:00,14.1,14.12,14.1,14.12,36000.0,14.1,14.12,14.1,14.12,36000.0
2011-04-13 10:40:00,14.12,14.14,14.1,14.12,109200.0,14.12,14.14,14.1,14.12,109200.0
2011-04-13 10:45:00,14.12,14.14,14.11,14.14,57000.0,14.12,14.14,14.11,14.14,57000.0
2011-04-13 10:50:00,14.15,14.15,14.12,14.13,22200.0,14.15,14.15,14.12,14.13,22200.0
2011-04-13 10:55:00,14.13,14.14,14.12,14.13,93600.0,14.13,14.14,14.12,14.13,93600.0
2011-04-13 11:00:00,14.13,14.13,14.12,14.13,66600.0,14.13,14.13,14.12,14.13,66600.0
2011-04-13 11:05:00,14.13,14.13,14.11,14.11,15000.0,14.13,14.13,14.11,14.11,15000.0
2011-04-13 11:10:00,14.1,14.1,14.07,14.08,27000.0,14.1,14.1,14.07,14.08,27000.0
2011-04-13 11:15:00,14.08,14.08,14.06,14.08,27000.0,14.08,14.08,14.06,14.08,27000.0
2011-04-13 11:20:00,14.08,14.08,14.07,14.07,27600.0,14.08,14.08,14.07,14.07,27600.0
2011-04-13 11:25:00,14.07,14.08,14.06,14.06,27000.0,14.07,14.08,14.06,14.06,27000.0
2011-04-13 11:30:00,14.06,14.07,14.06,14.06,24600.0,14.06,14.07,14.06,14.06,24600.0
2011-04-13 11:35:00,14.06,14.06,14.05,14.06,44400.0,14.06,14.06,14.05,14.06,44400.0
2011-04-13 11:40:00,14.06,14.06,14.06,14.06,26400.0,14.06,14.06,14.06,14.06,26400.0
2011-04-13 11:45:00,14.06,14.07,14.06,14.07,25800.0,14.06,14.07,14.06,14.07,25800.0
2011-04-13 11:50:00,14.07,14.07,14.06,14.07,27600.0,14.07,14.07,14.06,14.07,27600.0
2011-04-13 11:55:00,14.06,14.08,14.06,14.06,56400.0,14.06,14.08,14.06,14.06,56400.0
2011-04-13 12:00:00,14.06,14.07,14.06,14.06,60600.0,14.06,14.07,14.06,14.06,60600.0
2011-04-13 12:05:00,14.06,14.07,14.06,14.07,40200.0,14.06,14.07,14.06,14.07,40200.0
2011-04-13 12:10:00,14.07,14.07,14.06,14.06,25200.0,14.07,14.07,14.06,14.06,25200.0
2011-04-13 12:15:00,14.06,14.06,14.06,14.06,5400.0,14.06,14.06,14.06,14.06,5400.0
2011-04-13 12:20:00,14.05,14.06,14.03,14.03,27000.0,14.05,14.06,14.03,14.03,27000.0
2011-04-13 12:25:00,14.03,14.03,14.02,14.03,63000.0,14.03,14.03,14.02,14.03,63000.0
2011-04-13 12:30:00,14.03,14.03,14.01,14.01,22200.0,14.03,14.03,14.01,14.01,22200.0
2011-04-13 12:35:00,14.01,14.02,14.0,14.01,46200.0,14.01,14.02,14.0,14.01,46200.0
2011-04-13 12:40:00,14.01,14.02,14.01,14.01,16200.0,14.01,14.02,14.01,14.01,16200.0
2011-04-13 12:45:00,14.02,14.02,14.0,14.02,63600.0,14.02,14.02,14.0,14.02,63600.0
2011-04-13 12:50:00,14.02,14.04,14.01,14.04,79200.0,14.02,14.04,14.01,14.04,79200.0
2011-04-13 12:55:00,14.04,14.05,14.04,14.04,16200.0,14.04,14.05,14.04,14.04,16200.0
2011-04-13 13:00:00,14.04,14.05,14.03,14.04,22800.0,14.04,14.05,14.03,14.04,22800.0
2011-04-13 13:05:00,14.04,14.04,14.03,14.03,32400.0,14.04,14.04,14.03,14.03,32400.0
2011-04-13 13:10:00,14.02,14.05,14.02,14.04,167400.0,14.02,14.05,14.02,14.04,167400.0
2011-04-13 13:15:00,14.04,14.04,14.03,14.03,10200.0,14.04,14.04,14.03,14.03,10200.0
2011-04-13 13:20:00,14.03,14.03,14.03,14.03,142200.0,14.03,14.03,14.03,14.03,142200.0
2011-04-13 13:25:00,14.03,14.03,14.02,14.02,34800.0,14.03,14.03,14.02,14.02,34800.0
2011-04-13 13:30:00,14.03,14.03,14.02,14.03,47400.0,14.03,14.03,14.02,14.03,47400.0
2011-04-13 13:35:00,14.03,14.03,14.02,14.03,120600.0,14.03,14.03,14.02,14.03,120600.0
2011-04-13 13:40:00,14.03,14.05,14.03,14.03,39000.0,14.03,14.05,14.03,14.03,39000.0
2011-04-13 13:45:00,14.03,14.03,14.03,14.03,9600.0,14.03,14.03,14.03,14.03,9600.0
2011-04-13 13:50:00,14.03,14.03,14.02,14.03,8400.0,14.03,14.03,14.02,14.03,8400.0
2011-04-13 13:55:00,14.02,14.02,14.0,14.01,15000.0,14.02,14.02,14.0,14.01,15000.0
2011-04-13 14:00:00,14.02,14.03,14.02,14.03,59400.0,14.02,14.03,14.02,14.03,59400.0
2011-04-13 14:05:00,14.03,14.03,14.02,14.03,24000.0,14.03,14.03,14.02,14.03,24000.0
2011-04-13 14:10:00,14.03,14.03,14.02,14.02,51000.0,14.03,14.03,14.02,14.02,51000.0
2011-04-13 14:15:00,14.03,14.03,14.0,14.02,120000.0,14.03,14.03,14.0,14.02,120000.0
2011-04-13 14:20:00,14.02,14.03,14.01,14.03,49800.0,14.02,14.03,14.01,14.03,49800.0
2011-04-13 14:25:00,14.03,14.04,14.03,14.03,32400.0,14.03,14.04,14.03,14.03,32400.0
2011-04-13 14:30:00,14.03,14.04,14.03,14.04,30600.0,14.03,14.04,14.03,14.04,30600.0
2011-04-13 14:35:00,14.04,14.05,14.03,14.04,33600.0,14.04,14.05,14.03,14.04,33600.0
2011-04-13 14:40:00,14.04,14.05,14.04,14.04,37800.0,14.04,14.05,14.04,14.04,37800.0
2011-04-13 14:45:00,14.05,14.06,14.04,14.05,21600.0,14.05,14.06,14.04,14.05,21600.0
2011-04-13 14:50:00,14.05,14.07,14.05,14.06,43200.0,14.05,14.07,14.05,14.06,43200.0
2011-04-13 14:55:00,14.06,14.07,14.06,14.06,18000.0,14.06,14.07,14.06,14.06,18000.0
2011-04-13 15:00:00,14.06,14.08,14.06,14.06,48600.0,14.06,14.08,14.06,14.06,48600.0
2011-04-13 15:05:00,14.06,14.08,14.06,14.06,28800.0,14.06,14.08,14.06,14.06,28800.0
2011-04-13 15:10:00,14.06,14.07,14.06,14.06,33000.0,14.06,14.07,14.06,14.06,33000.0
2011-04-13 15:15:00,14.06,14.06,14.05,14.06,52800.0,14.06,14.06,14.05,14.06,52800.0
2011-04-13 15:20:00,14.06,14.06,14.04,14.04,37200.0,14.06,14.06,14.04,14.04,37200.0
2011-04-13 15:25:00,14.04,14.06,14.03,14.05,85800.0,14.04,14.06,14.03,14.05,85800.0
2011-04-13 15:30:00,14.05,14.06,14.04,14.06,100800.0,14.05,14.06,14.04,14.06,100800.0
2011-04-13 15:35:00,14.06,14.07,14.05,14.07,77400.0,14.06,14.07,14.05,14.07,77400.0
2011-04-13 15:40:00,14.07,14.08,14.06,14.08,126600.0,14.07,14.08,14.06,14.08,126600.0
2011-04-13 15:45:00,14.08,14.08,14.06,14.06,175800.0,14.08,14.08,14.06,14.06,175800.0
2011-04-13 15:50:00,14.07,14.08,14.06,14.08,145200.0,14.07,14.08,14.06,14.08,145200.0
2011-04-13 15:55:00,14.08,14.08,14.06,14.07,174000.0,14.08,14.08,14.06,14.07,174000.0
2011-04-14 09:30:00,14.02,14.02,13.92,13.96,180000.0,14.02,14.02,13.92,13.96,180000.0
2011-04-14 09:35:00,13.97,14.02,13.97,14.0,181200.0,13.97,14.02,13.97,14.0,181200.0
2011-04-14 09:40:00,14.0,14.02,13.97,13.99,223800.0,14.0,14.02,13.97,13.99,223800.0
2011-04-14 09:45:00,13.99,14.01,13.97,13.98,177600.0,13.99,14.01,13.97,13.98,177600.0
2011-04-14 09:50:00,13.98,14.0,13.97,13.99,56400.0,13.98,14.0,13.97,13.99,56400.0
2011-04-14 09:55:00,14.01,14.04,14.0,14.03,28200.0,14.01,14.04,14.0,14.03,28200.0
2011-04-14 10:00:00,14.03,14.03,13.99,14.02,102000.0,14.03,14.03,13.99,14.02,102000.0
2011-04-14 10:05:00,14.02,14.05,14.02,14.04,106200.0,14.02,14.05,14.02,14.04,106200.0
2011-04-14 10:10:00,14.05,14.05,14.02,14.02,55200.0,14.05,14.05,14.02,14.02,55200.0
2011-04-14 10:15:00,14.02,14.08,14.02,14.08,29400.0,14.02,14.08,14.02,14.08,29400.0
2011-04-14 10:20:00,14.07,14.08,14.02,14.03,106200.0,14.07,14.08,14.02,14.03,106200.0
2011-04-14 10:25:00,14.03,14.04,14.01,14.01,60600.0,14.03,14.04,14.01,14.01,60600.0
2011-04-14 10:30:00,14.01,14.03,14.01,14.02,66600.0,14.01,14.03,14.01,14.02,66600.0
2011-04-14 10:35:00,14.02,14.04,14.02,14.02,90000.0,14.02,14.04,14.02,14.02,90000.0
2011-04-14 10:40:00,14.02,14.04,14.02,14.03,44400.0,14.02,14.04,14.02,14.03,44400.0
2011-04-14 10:45:00,14.04,14.05,14.02,14.04,33000.0,14.04,14.05,14.02,14.04,33000.0
2011-04-14 10:50:00,14.03,14.05,14.01,14.04,202800.0,14.03,14.05,14.01,14.04,202800.0
2011-04-14 10:55:00,14.04,14.09,14.03,14.09,165000.0,14.04,14.09,14.03,14.09,165000.0
2011-04-14 11:00:00,14.09,14.1,14.08,14.09,67200.0,14.09,14.1,14.08,14.09,67200.0
2011-04-14 11:05:00,14.09,14.11,14.09,14.09,65400.0,14.09,14.11,14.09,14.09,65400.0
2011-04-14 11:10:00,14.09,14.12,14.09,14.1,53400.0,14.09,14.12,14.09,14.1,53400.0
2011-04-14 11:15:00,14.1,14.11,14.1,14.11,63600.0,14.1,14.11,14.1,14.11,63600.0
2011-04-14 11:20:00,14.1,14.11,14.1,14.1,35400.0,14.1,14.11,14.1,14.1,35400.0
2011-04-14 11:25:00,14.1,14.11,14.1,14.1,42600.0,14.1,14.11,14.1,14.1,42600.0
2011-04-14 11:30:00,14.1,14.11,14.1,14.1,47400.0,14.1,14.11,14.1,14.1,47400.0
2011-04-14 11:35:00,14.1,14.13,14.1,14.13,69600.0,14.1,14.13,14.1,14.13,69600.0
2011-04-14 11:40:00,14.13,14.13,14.12,14.13,96000.0,14.13,14.13,14.12,14.13,96000.0
2011-04-14 11:45:00,14.12,14.13,14.11,14.12,41400.0,14.12,14.13,14.11,14.12,41400.0
2011-04-14 11:50:00,14.12,14.13,14.11,14.12,78600.0,14.12,14.13,14.11,14.12,78600.0
2011-04-14 11:55:00,14.13,14.13,14.11,14.12,50400.0,14.13,14.13,14.11,14.12,50400.0
2011-04-14 12:00:00,14.12,14.13,14.12,14.13,64200.0,14.12,14.13,14.12,14.13,64200.0
2011-04-14 12:05:00,14.13,14.15,14.12,14.12,29400.0,14.13,14.15,14.12,14.12,29400.0
2011-04-14 12:10:00,14.12,14.13,14.12,14.13,53400.0,14.12,14.13,14.12,14.13,53400.0
2011-04-14 12:15:00,14.13,14.13,14.12,14.13,30600.0,14.13,14.13,14.12,14.13,30600.0
2011-04-14 12:20:00,14.12,14.13,14.12,14.13,45600.0,14.12,14.13,14.12,14.13,45600.0
2011-04-14 12:25:00,14.13,14.15,14.12,14.15,81600.0,14.13,14.15,14.12,14.15,81600.0
2011-04-14 12:30:00,14.15,14.16,14.14,14.15,220200.0,14.15,14.16,14.14,14.15,220200.0
2011-04-14 12:35:00,14.15,14.15,14.13,14.13,24000.0,14.15,14.15,14.13,14.13,24000.0
2011-04-14 12:40:00,14.13,14.13,14.11,14.12,135000.0,14.13,14.13,14.11,14.12,135000.0
2011-04-14 12:45:00,14.12,14.13,14.11,14.12,39600.0,14.12,14.13,14.11,14.12,39600.0
2011-04-14 12:50:00,14.12,14.13,14.11,14.11,27000.0,14.12,14.13,14.11,14.11,27000.0
2011-04-14 12:55:00,14.11,14.11,14.09,14.1,85800.0,14.11,14.11,14.09,14.1,85800.0
2011-04-14 13:00:00,14.1,14.12,14.1,14.11,50400.0,14.1,14.12,14.1,14.11,50400.0
2011-04-14 13:05:00,14.11,14.11,14.1,14.1,44400.0,14.11,14.11,14.1,14.1,44400.0
2011-04-14 13:10:00,14.1,14.1,14.08,14.08,42600.0,14.1,14.1,14.08,14.08,42600.0
2011-04-14 13:15:00,14.08,14.09,14.07,14.09,48000.0,14.08,14.09,14.07,14.09,48000.0
2011-04-14 13:20:00,14.08,14.09,14.08,14.08,70200.0,14.08,14.09,14.08,14.08,70200.0
2011-04-14 13:25:00,14.08,14.1,14.08,14.09,40200.0,14.08,14.1,14.08,14.09,40200.0
2011-04-14 13:30:00,14.09,14.1,14.09,14.09,21600.0,14.09,14.1,14.09,14.09,21600.0
2011-04-14 13:35:00,14.09,14.1,14.09,14.09,24000.0,14.09,14.1,14.09,14.09,24000.0
2011-04-14 13:40:00,14.09,14.09,14.06,14.07,24600.0,14.09,14.09,14.06,14.07,24600.0
2011-04-14 13:45:00,14.08,14.08,14.06,14.06,28800.0,14.08,14.08,14.06,14.06,28800.0
2011-04-14 13:50:00,14.06,14.07,14.06,14.06,40800.0,14.06,14.07,14.06,14.06,40800.0
2011-04-14 13:55:00,14.06,14.06,14.05,14.05,44400.0,14.06,14.06,14.05,14.05,44400.0
2011-04-14 14:00:00,14.05,14.05,14.04,14.04,25200.0,14.05,14.05,14.04,14.04,25200.0
2011-04-14 14:05:00,14.04,14.05,14.04,14.05,90600.0,14.04,14.05,14.04,14.05,90600.0
2011-04-14 14:10:00,14.05,14.06,14.04,14.05,34800.0,14.05,14.06,14.04,14.05,34800.0
2011-04-14 14:15:00,14.05,14.05,14.04,14.05,145800.0,14.05,14.05,14.04,14.05,145800.0
2011-04-14 14:20:00,14.05,14.05,14.03,14.03,39600.0,14.05,14.05,14.03,14.03,39600.0
2011-04-14 14:25:00,14.04,14.04,14.03,14.03,66600.0,14.04,14.04,14.03,14.03,66600.0
2011-04-14 14:30:00,14.03,14.03,14.01,14.02,95400.0,14.03,14.03,14.01,14.02,95400.0
2011-04-14 14:35:00,14.02,14.02,14.01,14.01,73200.0,14.02,14.02,14.01,14.01,73200.0
2011-04-14 14:40:00,14.02,14.02,14.0,14.0,67200.0,14.02,14.02,14.0,14.0,67200.0
2011-04-14 14:45:00,14.0,14.0,13.99,14.0,62400.0,14.0,14.0,13.99,14.0,62400.0
2011-04-14 14:50:00,14.0,14.01,13.99,13.99,60000.0,14.0,14.01,13.99,13.99,60000.0
2011-04-14 14:55:00,13.99,14.0,13.99,13.99,87000.0,13.99,14.0,13.99,13.99,87000.0
2011-04-14 15:00:00,13.99,14.02,13.99,14.01,62400.0,13.99,14.02,13.99,14.01,62400.0
2011-04-14 15:05:00,14.01,14.02,14.0,14.0,54000.0,14.01,14.02,14.0,14.0,54000.0
2011-04-14 15:10:00,14.0,14.02,13.99,14.01,75000.0,14.0,14.02,13.99,14.01,75000.0
2011-04-14 15:15:00,14.01,14.02,14.01,14.01,135000.0,14.01,14.02,14.01,14.01,135000.0
2011-04-14 15:20:00,14.01,14.02,14.0,14.02,220800.0,14.01,14.02,14.0,14.02,220800.0
2011-04-14 15:25:00,14.02,14.02,14.0,14.01,84600.0,14.02,14.02,14.0,14.01,84600.0
2011-04-14 15:30:00,14.01,14.01,13.99,14.0,72000.0,14.01,14.01,13.99,14.0,72000.0
2011-04-14 15:35:00,13.99,14.01,13.99,14.0,123600.0,13.99,14.01,13.99,14.0,123600.0
2011-04-14 15:40:00,14.0,14.0,13.98,13.99,76800.0,14.0,14.0,13.98,13.99,76800.0
2011-04-14 15:45:00,13.99,13.99,13.97,13.98,143400.0,13.99,13.99,13.97,13.98,143400.0
2011-04-14 15:50:00,13.98,13.99,13.97,13.98,169800.0,13.98,13.99,13.97,13.98,169800.0
2011-04-14 15:55:00,13.98,13.99,13.98,13.99,174000.0,13.98,13.99,13.98,13.99,174000.0
2011-04-15 09:30:00,14.03,14.08,14.03,14.03,427800.0,14.03,14.08,14.03,14.03,427800.0
2011-04-15 09:35:00,14.03,14.03,13.99,14.01,208200.0,14.03,14.03,13.99,14.01,208200.0
2011-04-15 09:40:00,14.01,14.03,13.98,13.98,43200.0,14.01,14.03,13.98,13.98,43200.0
2011-04-15 09:45:00,13.98,13.98,13.92,13.92,58200.0,13.98,13.98,13.92,13.92,58200.0
2011-04-15 09:50:00,13.92,13.95,13.9,13.9,86400.0,13.92,13.95,13.9,13.9,86400.0
2011-04-15 09:55:00,13.91,13.99,13.91,13.96,68400.0,13.91,13.99,13.91,13.96,68400.0
2011-04-15 10:00:00,13.97,14.0,13.97,13.97,273000.0,13.97,14.0,13.97,13.97,273000.0
2011-04-15 10:05:00,13.97,13.99,13.95,13.97,167400.0,13.97,13.99,13.95,13.97,167400.0
2011-04-15 10:10:00,13.97,13.97,13.92,13.92,103200.0,13.97,13.97,13.92,13.92,103200.0
2011-04-15 10:15:00,13.92,13.95,13.92,13.93,44400.0,13.92,13.95,13.92,13.93,44400.0
2011-04-15 10:20:00,13.93,13.95,13.9,13.9,103200.0,13.93,13.95,13.9,13.9,103200.0
2011-04-15 10:25:00,13.9,13.93,13.9,13.9,36000.0,13.9,13.93,13.9,13.9,36000.0
2011-04-15 10:30:00,13.91,13.93,13.9,13.91,82800.0,13.91,13.93,13.9,13.91,82800.0
2011-04-15 10:35:00,13.91,13.93,13.91,13.92,60000.0,13.91,13.93,13.91,13.92,60000.0
2011-04-15 10:40:00,13.92,13.93,13.91,13.93,69600.0,13.92,13.93,13.91,13.93,69600.0
2011-04-15 10:45:00,13.94,13.95,13.92,13.94,49800.0,13.94,13.95,13.92,13.94,49800.0
2011-04-15 10:50:00,13.94,13.98,13.94,13.97,76200.0,13.94,13.98,13.94,13.97,76200.0
2011-04-15 10:55:00,13.97,13.98,13.95,13.96,60600.0,13.97,13.98,13.95,13.96,60600.0
2011-04-15 11:00:00,13.95,13.97,13.94,13.97,256200.0,13.95,13.97,13.94,13.97,256200.0
2011-04-15 11:05:00,13.97,13.98,13.96,13.97,29400.0,13.97,13.98,13.96,13.97,29400.0
2011-04-15 11:10:00,13.97,13.97,13.95,13.95,34200.0,13.97,13.97,13.95,13.95,34200.0
2011-04-15 11:15:00,13.95,13.98,13.94,13.98,88200.0,13.95,13.98,13.94,13.98,88200.0
2011-04-15 11:20:00,13.99,14.01,13.98,14.01,32400.0,13.99,14.01,13.98,14.01,32400.0
2011-04-15 11:25:00,14.0,14.02,14.0,14.01,46800.0,14.0,14.02,14.0,14.01,46800.0
2011-04-15 11:30:00,14.01,14.01,13.99,14.0,30000.0,14.01,14.01,13.99,14.0,30000.0
2011-04-15 11:35:00,13.99,14.0,13.98,13.99,36000.0,13.99,14.0,13.98,13.99,36000.0
2011-04-15 11:40:00,13.99,14.0,13.98,14.0,45600.0,13.99,14.0,13.98,14.0,45600.0
2011-04-15 11:45:00,14.0,14.0,13.98,13.98,50400.0,14.0,14.0,13.98,13.98,50400.0
2011-04-15 11:50:00,13.99,13.99,13.98,13.98,31200.0,13.99,13.99,13.98,13.98,31200.0
2011-04-15 11:55:00,13.98,13.99,13.98,13.98,18000.0,13.98,13.99,13.98,13.98,18000.0
2011-04-15 12:00:00,13.98,14.0,13.97,13.99,48000.0,13.98,14.0,13.97,13.99,48000.0
2011-04-15 12:05:00,13.99,14.02,13.99,14.01,63600.0,13.99,14.02,13.99,14.01,63600.0
2011-04-15 12:10:00,14.01,14.03,14.0,14.02,189600.0,14.01,14.03,14.0,14.02,189600.0
2011-04-15 12:15:00,14.02,14.03,14.0,14.01,88200.0,14.02,14.03,14.0,14.01,88200.0
2011-04-15 12:20:00,14.02,14.03,14.01,14.03,39600.0,14.02,14.03,14.01,14.03,39600.0
2011-04-15 12:25:00,14.03,14.04,14.03,14.03,23400.0,14.03,14.04,14.03,14.03,23400.0
2011-04-15 12:30:00,14.03,14.04,14.02,14.02,64200.0,14.03,14.04,14.02,14.02,64200.0
2011-04-15 12:35:00,14.02,14.03,14.01,14.01,30600.0,14.02,14.03,14.01,14.01,30600.0
2011-04-15 12:40:00,14.01,14.01,13.99,13.99,19800.0,14.01,14.01,13.99,13.99,19800.0
2011-04-15 12:45:00,13.99,14.0,13.99,13.99,19200.0,13.99,14.0,13.99,13.99,19200.0
2011-04-15 12:50:00,13.99,14.01,13.98,13.99,69600.0,13.99,14.01,13.98,13.99,69600.0
2011-04-15 12:55:00,13.99,14.01,13.99,14.0,21000.0,13.99,14.01,13.99,14.0,21000.0
2011-04-15 13:00:00,14.01,14.02,13.99,14.0,51000.0,14.01,14.02,13.99,14.0,51000.0
2011-04-15 13:05:00,14.0,14.02,13.99,14.0,384600.0,14.0,14.02,13.99,14.0,384600.0
2011-04-15 13:10:00,14.0,14.01,13.99,14.0,42000.0,14.0,14.01,13.99,14.0,42000.0
2011-04-15 13:15:00,14.01,14.01,13.99,14.0,9600.0,14.01,14.01,13.99,14.0,9600.0
2011-04-15 13:20:00,14.0,14.01,14.0,14.01,13800.0,14.0,14.01,14.0,14.01,13800.0
2011-04-15 13:25:00,14.02,14.02,14.01,14.02,166200.0,14.02,14.02,14.01,14.02,166200.0
2011-04-15 13:30:00,14.02,14.02,14.02,14.02,35400.0,14.02,14.02,14.02,14.02,35400.0
2011-04-15 13:35:00,14.02,14.02,14.01,14.01,26400.0,14.02,14.02,14.01,14.01,26400.0
2011-04-15 13:40:00,14.02,14.02,14.01,14.01,39000.0,14.02,14.02,14.01,14.01,39000.0
2011-04-15 13:45:00,14.01,14.02,14.01,14.01,34200.0,14.01,14.02,14.01,14.01,34200.0
2011-04-15 13:50:00,14.01,14.02,14.01,14.02,15600.0,14.01,14.02,14.01,14.02,15600.0
2011-04-15 13:55:00,14.02,14.02,14.0,14.01,42600.0,14.02,14.02,14.0,14.01,42600.0
2011-04-15 14:00:00,14.01,14.02,14.0,14.0,31800.0,14.01,14.02,14.0,14.0,31800.0
2011-04-15 14:05:00,14.0,14.0,13.99,14.0,19800.0,14.0,14.0,13.99,14.0,19800.0
2011-04-15 14:10:00,13.99,14.0,13.99,14.0,20400.0,13.99,14.0,13.99,14.0,20400.0
2011-04-15 14:15:00,14.0,14.01,14.0,14.01,19800.0,14.0,14.01,14.0,14.01,19800.0
2011-04-15 14:20:00,14.01,14.01,14.0,14.01,25200.0,14.01,14.01,14.0,14.01,25200.0
2011-04-15 14:25:00,14.01,14.01,14.0,14.01,66000.0,14.01,14.01,14.0,14.01,66000.0
2011-04-15 14:30:00,14.01,14.02,14.0,14.01,93000.0,14.01,14.02,14.0,14.01,93000.0
2011-04-15 14:35:00,14.01,14.01,14.0,14.01,52200.0,14.01,14.01,14.0,14.01,52200.0
2011-04-15 14:40:00,14.01,14.01,14.0,14.01,33000.0,14.01,14.01,14.0,14.01,33000.0
2011-04-15 14:45:00,14.01,14.02,14.0,14.0,60600.0,14.01,14.02,14.0,14.0,60600.0
2011-04-15 14:50:00,14.0,14.02,14.0,14.02,33600.0,14.0,14.02,14.0,14.02,33600.0
2011-04-15 14:55:00,14.02,14.02,14.01,14.02,63000.0,14.02,14.02,14.01,14.02,63000.0
2011-04-15 15:00:00,14.02,14.02,14.01,14.02,60000.0,14.02,14.02,14.01,14.02,60000.0
2011-04-15 15:05:00,14.01,14.02,14.01,14.02,81000.0,14.01,14.02,14.01,14.02,81000.0
2011-04-15 15:10:00,14.02,14.02,14.01,14.02,39000.0,14.02,14.02,14.01,14.02,39000.0
2011-04-15 15:15:00,14.02,14.02,14.01,14.02,42000.0,14.02,14.02,14.01,14.02,42000.0
2011-04-15 15:20:00,14.02,14.02,14.0,14.01,63000.0,14.02,14.02,14.0,14.01,63000.0
2011-04-15 15:25:00,14.01,14.02,14.0,14.01,56400.0,14.01,14.02,14.0,14.01,56400.0
2011-04-15 15:30:00,14.01,14.02,14.01,14.01,98400.0,14.01,14.02,14.01,14.01,98400.0
2011-04-15 15:35:00,14.01,14.02,14.0,14.01,76800.0,14.01,14.02,14.0,14.01,76800.0
2011-04-15 15:40:00,14.01,14.02,14.01,14.01,60000.0,14.01,14.02,14.01,14.01,60000.0
2011-04-15 15:45:00,14.01,14.02,13.99,13.99,316800.0,14.01,14.02,13.99,13.99,316800.0
2011-04-15 15:50:00,13.99,14.0,13.98,13.98,211800.0,13.99,14.0,13.98,13.98,211800.0
2011-04-15 15:55:00,13.98,13.99,13.97,13.98,592200.0,13.98,13.99,13.97,13.98,592200.0
2011-04-18 09:30:00,13.89,13.89,13.76,13.77,101400.0,13.89,13.89,13.76,13.77,101400.0
2011-04-18 09:35:00,13.76,13.82,13.76,13.78,61800.0,13.76,13.82,13.76,13.78,61800.0
2011-04-18 09:40:00,13.78,13.79,13.72,13.72,70800.0,13.78,13.79,13.72,13.72,70800.0
2011-04-18 09:45:00,13.74,13.83,13.74,13.81,81600.0,13.74,13.83,13.74,13.81,81600.0
2011-04-18 09:50:00,13.8,13.81,13.76,13.79,82200.0,13.8,13.81,13.76,13.79,82200.0
2011-04-18 09:55:00,13.79,13.8,13.74,13.78,96600.0,13.79,13.8,13.74,13.78,96600.0
2011-04-18 10:00:00,13.77,13.77,13.73,13.74,150000.0,13.77,13.77,13.73,13.74,150000.0
2011-04-18 10:05:00,13.74,13.76,13.7,13.72,194400.0,13.74,13.76,13.7,13.72,194400.0
2011-04-18 10:10:00,13.72,13.74,13.7,13.73,94200.0,13.72,13.74,13.7,13.73,94200.0
2011-04-18 10:15:00,13.72,13.74,13.7,13.7,108600.0,13.72,13.74,13.7,13.7,108600.0
2011-04-18 10:20:00,13.7,13.72,13.67,13.68,121800.0,13.7,13.72,13.67,13.68,121800.0
2011-04-18 10:25:00,13.67,13.68,13.65,13.67,94200.0,13.67,13.68,13.65,13.67,94200.0
2011-04-18 10:30:00,13.68,13.68,13.62,13.63,195600.0,13.68,13.68,13.62,13.63,195600.0
2011-04-18 10:35:00,13.63,13.66,13.62,13.65,184800.0,13.63,13.66,13.62,13.65,184800.0
2011-04-18 10:40:00,13.65,13.65,13.62,13.62,61800.0,13.65,13.65,13.62,13.62,61800.0
2011-04-18 10:45:00,13.62,13.63,13.61,13.63,245400.0,13.62,13.63,13.61,13.63,245400.0
2011-04-18 10:50:00,13.63,13.63,13.63,13.63,130800.0,13.63,13.63,13.63,13.63,130800.0
2011-04-18 10:55:00,13.63,13.63,13.6,13.61,124800.0,13.63,13.63,13.6,13.61,124800.0
2011-04-18 11:00:00,13.61,13.61,13.59,13.59,89400.0,13.61,13.61,13.59,13.59,89400.0
2011-04-18 11:05:00,13.59,13.6,13.58,13.59,102600.0,13.59,13.6,13.58,13.59,102600.0
2011-04-18 11:10:00,13.59,13.59,13.58,13.58,72600.0,13.59,13.59,13.58,13.58,72600.0
2011-04-18 11:15:00,13.58,13.59,13.58,13.59,79800.0,13.58,13.59,13.58,13.59,79800.0
2011-04-18 11:20:00,13.59,13.59,13.59,13.59,90600.0,13.59,13.59,13.59,13.59,90600.0
2011-04-18 11:25:00,13.59,13.59,13.57,13.58,51000.0,13.59,13.59,13.57,13.58,51000.0
2011-04-18 11:30:00,13.58,13.58,13.56,13.56,74400.0,13.58,13.58,13.56,13.56,74400.0
2011-04-18 11:35:00,13.56,13.57,13.54,13.54,150600.0,13.56,13.57,13.54,13.54,150600.0
2011-04-18 11:40:00,13.54,13.54,13.52,13.53,66000.0,13.54,13.54,13.52,13.53,66000.0
2011-04-18 11:45:00,13.53,13.55,13.53,13.55,97200.0,13.53,13.55,13.53,13.55,97200.0
2011-04-18 11:50:00,13.55,13.57,13.53,13.57,188400.0,13.55,13.57,13.53,13.57,188400.0
2011-04-18 11:55:00,13.57,13.58,13.57,13.58,53400.0,13.57,13.58,13.57,13.58,53400.0
2011-04-18 12:00:00,13.58,13.58,13.55,13.55,80400.0,13.58,13.58,13.55,13.55,80400.0
2011-04-18 12:05:00,13.55,13.58,13.54,13.57,60600.0,13.55,13.58,13.54,13.57,60600.0
2011-04-18 12:10:00,13.57,13.58,13.56,13.57,68400.0,13.57,13.58,13.56,13.57,68400.0
2011-04-18 12:15:00,13.58,13.58,13.57,13.57,66000.0,13.58,13.58,13.57,13.57,66000.0
2011-04-18 12:20:00,13.56,13.58,13.55,13.56,156600.0,13.56,13.58,13.55,13.56,156600.0
2011-04-18 12:25:00,13.56,13.57,13.56,13.57,105600.0,13.56,13.57,13.56,13.57,105600.0
2011-04-18 12:30:00,13.57,13.58,13.56,13.58,112200.0,13.57,13.58,13.56,13.58,112200.0
2011-04-18 12:35:00,13.58,13.58,13.57,13.58,85200.0,13.58,13.58,13.57,13.58,85200.0
2011-04-18 12:40:00,13.58,13.58,13.58,13.58,78000.0,13.58,13.58,13.58,13.58,78000.0
2011-04-18 12:45:00,13.58,13.6,13.58,13.58,76200.0,13.58,13.6,13.58,13.58,76200.0
2011-04-18 12:50:00,13.58,13.58,13.57,13.57,53400.0,13.58,13.58,13.57,13.57,53400.0
2011-04-18 12:55:00,13.57,13.58,13.56,13.57,67800.0,13.57,13.58,13.56,13.57,67800.0
2011-04-18 13:00:00,13.58,13.58,13.56,13.58,48000.0,13.58,13.58,13.56,13.58,48000.0
2011-04-18 13:05:00,13.57,13.58,13.57,13.58,75000.0,13.57,13.58,13.57,13.58,75000.0
2011-04-18 13:10:00,13.58,13.58,13.58,13.58,105000.0,13.58,13.58,13.58,13.58,105000.0
2011-04-18 13:15:00,13.58,13.58,13.58,13.58,67200.0,13.58,13.58,13.58,13.58,67200.0
2011-04-18 13:20:00,13.58,13.58,13.58,13.58,22200.0,13.58,13.58,13.58,13.58,22200.0
2011-04-18 13:25:00,13.58,13.59,13.58,13.59,49800.0,13.58,13.59,13.58,13.59,49800.0
2011-04-18 13:30:00,13.59,13.59,13.58,13.59,76200.0,13.59,13.59,13.58,13.59,76200.0
2011-04-18 13:35:00,13.58,13.59,13.58,13.58,61200.0,13.58,13.59,13.58,13.58,61200.0
2011-04-18 13:40:00,13.58,13.59,13.56,13.58,165000.0,13.58,13.59,13.56,13.58,165000.0
2011-04-18 13:45:00,13.58,13.59,13.58,13.59,59400.0,13.58,13.59,13.58,13.59,59400.0
2011-04-18 13:50:00,13.59,13.59,13.58,13.59,78600.0,13.59,13.59,13.58,13.59,78600.0
2011-04-18 13:55:00,13.58,13.59,13.58,13.59,85800.0,13.58,13.59,13.58,13.59,85800.0
2011-04-18 14:00:00,13.59,13.6,13.58,13.59,248400.0,13.59,13.6,13.58,13.59,248400.0
2011-04-18 14:05:00,13.59,13.59,13.58,13.58,125400.0,13.59,13.59,13.58,13.58,125400.0
2011-04-18 14:10:00,13.58,13.59,13.58,13.59,176400.0,13.58,13.59,13.58,13.59,176400.0
2011-04-18 14:15:00,13.59,13.59,13.58,13.59,262800.0,13.59,13.59,13.58,13.59,262800.0
2011-04-18 14:20:00,13.59,13.6,13.58,13.59,104400.0,13.59,13.6,13.58,13.59,104400.0
2011-04-18 14:25:00,13.59,13.59,13.58,13.59,72000.0,13.59,13.59,13.58,13.59,72000.0
2011-04-18 14:30:00,13.59,13.6,13.58,13.59,155400.0,13.59,13.6,13.58,13.59,155400.0
2011-04-18 14:35:00,13.59,13.6,13.59,13.59,271200.0,13.59,13.6,13.59,13.59,271200.0
2011-04-18 14:40:00,13.59,13.6,13.58,13.6,148200.0,13.59,13.6,13.58,13.6,148200.0
2011-04-18 14:45:00,13.6,13.61,13.59,13.6,525600.0,13.6,13.61,13.59,13.6,525600.0
2011-04-18 14:50:00,13.6,13.6,13.6,13.6,54600.0,13.6,13.6,13.6,13.6,54600.0
2011-04-18 14:55:00,13.6,13.6,13.58,13.58,141600.0,13.6,13.6,13.58,13.58,141600.0
2011-04-18 15:00:00,13.58,13.59,13.58,13.59,120000.0,13.58,13.59,13.58,13.59,120000.0
2011-04-18 15:05:00,13.59,13.6,13.59,13.59,240000.0,13.59,13.6,13.59,13.59,240000.0
2011-04-18 15:10:00,13.59,13.59,13.58,13.59,109200.0,13.59,13.59,13.58,13.59,109200.0
2011-04-18 15:15:00,13.59,13.6,13.59,13.6,169200.0,13.59,13.6,13.59,13.6,169200.0
2011-04-18 15:20:00,13.6,13.61,13.6,13.61,209400.0,13.6,13.61,13.6,13.61,209400.0
2011-04-18 15:25:00,13.61,13.61,13.6,13.6,92400.0,13.61,13.61,13.6,13.6,92400.0
2011-04-18 15:30:00,13.6,13.62,13.6,13.61,139200.0,13.6,13.62,13.6,13.61,139200.0
2011-04-18 15:35:00,13.61,13.61,13.6,13.61,151200.0,13.61,13.61,13.6,13.61,151200.0
2011-04-18 15:40:00,13.61,13.61,13.6,13.6,197400.0,13.61,13.61,13.6,13.6,197400.0
2011-04-18 15:45:00,13.6,13.6,13.58,13.59,268200.0,13.6,13.6,13.58,13.59,268200.0
2011-04-18 15:50:00,13.59,13.59,13.58,13.59,249000.0,13.59,13.59,13.58,13.59,249000.0
2011-04-18 15:55:00,13.59,13.6,13.59,13.6,280800.0,13.59,13.6,13.59,13.6,280800.0
2011-04-19 09:30:00,13.59,13.62,13.51,13.57,195600.0,13.59,13.62,13.51,13.57,195600.0
2011-04-19 09:35:00,13.58,13.58,13.41,13.42,202800.0,13.58,13.58,13.41,13.42,202800.0
2011-04-19 09:40:00,13.42,13.47,13.41,13.42,105000.0,13.42,13.47,13.41,13.42,105000.0
2011-04-19 09:45:00,13.44,13.46,13.42,13.45,119400.0,13.44,13.46,13.42,13.45,119400.0
2011-04-19 09:50:00,13.45,13.46,13.44,13.46,94800.0,13.45,13.46,13.44,13.46,94800.0
2011-04-19 09:55:00,13.46,13.46,13.45,13.46,106800.0,13.46,13.46,13.45,13.46,106800.0
2011-04-19 10:00:00,13.46,13.49,13.45,13.49,156600.0,13.46,13.49,13.45,13.49,156600.0
2011-04-19 10:05:00,13.49,13.51,13.47,13.51,113400.0,13.49,13.51,13.47,13.51,113400.0
2011-04-19 10:10:00,13.51,13.51,13.48,13.5,307800.0,13.51,13.51,13.48,13.5,307800.0
2011-04-19 10:15:00,13.5,13.52,13.5,13.52,127200.0,13.5,13.52,13.5,13.52,127200.0
2011-04-19 10:20:00,13.52,13.55,13.52,13.54,85800.0,13.52,13.55,13.52,13.54,85800.0
2011-04-19 10:25:00,13.54,13.55,13.53,13.53,84600.0,13.54,13.55,13.53,13.53,84600.0
2011-04-19 10:30:00,13.53,13.55,13.52,13.52,69600.0,13.53,13.55,13.52,13.52,69600.0
2011-04-19 10:35:00,13.53,13.54,13.5,13.5,80400.0,13.53,13.54,13.5,13.5,80400.0
2011-04-19 10:40:00,13.51,13.53,13.5,13.52,66600.0,13.51,13.53,13.5,13.52,66600.0
2011-04-19 10:45:00,13.52,13.53,13.5,13.51,122400.0,13.52,13.53,13.5,13.51,122400.0
2011-04-19 10:50:00,13.51,13.53,13.51,13.51,39600.0,13.51,13.53,13.51,13.51,39600.0
2011-04-19 10:55:00,13.51,13.53,13.51,13.51,73200.0,13.51,13.53,13.51,13.51,73200.0
2011-04-19 11:00:00,13.51,13.52,13.5,13.52,110400.0,13.51,13.52,13.5,13.52,110400.0
2011-04-19 11:05:00,13.52,13.52,13.51,13.51,69000.0,13.52,13.52,13.51,13.51,69000.0
2011-04-19 11:10:00,13.51,13.52,13.51,13.51,82200.0,13.51,13.52,13.51,13.51,82200.0
2011-04-19 11:15:00,13.51,13.51,13.51,13.51,51600.0,13.51,13.51,13.51,13.51,51600.0
2011-04-19 11:20:00,13.51,13.52,13.5,13.51,73200.0,13.51,13.52,13.5,13.51,73200.0
2011-04-19 11:25:00,13.51,13.51,13.5,13.5,106800.0,13.51,13.51,13.5,13.5,106800.0
2011-04-19 11:30:00,13.5,13.52,13.5,13.51,81600.0,13.5,13.52,13.5,13.51,81600.0
2011-04-19 11:35:00,13.51,13.51,13.5,13.51,42600.0,13.51,13.51,13.5,13.51,42600.0
2011-04-19 11:40:00,13.51,13.52,13.5,13.51,78600.0,13.51,13.52,13.5,13.51,78600.0
2011-04-19 11:45:00,13.52,13.52,13.51,13.52,51600.0,13.52,13.52,13.51,13.52,51600.0
2011-04-19 11:50:00,13.52,13.52,13.51,13.52,49800.0,13.52,13.52,13.51,13.52,49800.0
2011-04-19 11:55:00,13.52,13.52,13.52,13.52,77400.0,13.52,13.52,13.52,13.52,77400.0
2011-04-19 12:00:00,13.52,13.53,13.52,13.52,46800.0,13.52,13.53,13.52,13.52,46800.0
2011-04-19 12:05:00,13.52,13.52,13.52,13.52,96000.0,13.52,13.52,13.52,13.52,96000.0
2011-04-19 12:10:00,13.52,13.53,13.52,13.53,58200.0,13.52,13.53,13.52,13.53,58200.0
2011-04-19 12:15:00,13.53,13.53,13.52,13.52,54000.0,13.53,13.53,13.52,13.52,54000.0
2011-04-19 12:20:00,13.52,13.53,13.52,13.52,60000.0,13.52,13.53,13.52,13.52,60000.0
2011-04-19 12:25:00,13.52,13.52,13.52,13.52,55200.0,13.52,13.52,13.52,13.52,55200.0
2011-04-19 12:30:00,13.52,13.53,13.52,13.53,67800.0,13.52,13.53,13.52,13.53,67800.0
2011-04-19 12:35:00,13.53,13.53,13.52,13.52,66000.0,13.53,13.53,13.52,13.52,66000.0
2011-04-19 12:40:00,13.53,13.53,13.52,13.52,41400.0,13.53,13.53,13.52,13.52,41400.0
2011-04-19 12:45:00,13.52,13.53,13.52,13.52,42000.0,13.52,13.53,13.52,13.52,42000.0
2011-04-19 12:50:00,13.52,13.53,13.52,13.53,56400.0,13.52,13.53,13.52,13.53,56400.0
2011-04-19 12:55:00,13.53,13.53,13.53,13.53,47400.0,13.53,13.53,13.53,13.53,47400.0
2011-04-19 13:00:00,13.53,13.54,13.53,13.54,61800.0,13.53,13.54,13.53,13.54,61800.0
2011-04-19 13:05:00,13.54,13.56,13.54,13.56,41400.0,13.54,13.56,13.54,13.56,41400.0
2011-04-19 13:10:00,13.56,13.56,13.52,13.54,176400.0,13.56,13.56,13.52,13.54,176400.0
2011-04-19 13:15:00,13.54,13.55,13.54,13.55,25800.0,13.54,13.55,13.54,13.55,25800.0
2011-04-19 13:20:00,13.55,13.55,13.54,13.55,62400.0,13.55,13.55,13.54,13.55,62400.0
2011-04-19 13:25:00,13.55,13.55,13.54,13.55,34200.0,13.55,13.55,13.54,13.55,34200.0
2011-04-19 13:30:00,13.55,13.55,13.55,13.55,31800.0,13.55,13.55,13.55,13.55,31800.0
2011-04-19 13:35:00,13.55,13.56,13.55,13.56,50400.0,13.55,13.56,13.55,13.56,50400.0
2011-04-19 13:40:00,13.56,13.57,13.56,13.57,51600.0,13.56,13.57,13.56,13.57,51600.0
2011-04-19 13:45:00,13.57,13.57,13.56,13.56,22200.0,13.57,13.57,13.56,13.56,22200.0
2011-04-19 13:50:00,13.56,13.57,13.56,13.56,43200.0,13.56,13.57,13.56,13.56,43200.0
2011-04-19 13:55:00,13.56,13.56,13.56,13.56,27000.0,13.56,13.56,13.56,13.56,27000.0
2011-04-19 14:00:00,13.56,13.56,13.56,13.56,55800.0,13.56,13.56,13.56,13.56,55800.0
2011-04-19 14:05:00,13.56,13.57,13.56,13.57,45600.0,13.56,13.57,13.56,13.57,45600.0
2011-04-19 14:10:00,13.57,13.57,13.54,13.54,45000.0,13.57,13.57,13.54,13.54,45000.0
2011-04-19 14:15:00,13.54,13.56,13.54,13.56,44400.0,13.54,13.56,13.54,13.56,44400.0
2011-04-19 14:20:00,13.56,13.57,13.56,13.56,33000.0,13.56,13.57,13.56,13.56,33000.0
2011-04-19 14:25:00,13.56,13.56,13.56,13.56,43800.0,13.56,13.56,13.56,13.56,43800.0
2011-04-19 14:30:00,13.56,13.57,13.55,13.57,67800.0,13.56,13.57,13.55,13.57,67800.0
2011-04-19 14:35:00,13.57,13.57,13.56,13.56,46200.0,13.57,13.57,13.56,13.56,46200.0
2011-04-19 14:40:00,13.56,13.56,13.55,13.56,78600.0,13.56,13.56,13.55,13.56,78600.0
2011-04-19 14:45:00,13.56,13.56,13.55,13.56,56400.0,13.56,13.56,13.55,13.56,56400.0
2011-04-19 14:50:00,13.56,13.56,13.55,13.56,45000.0,13.56,13.56,13.55,13.56,45000.0
2011-04-19 14:55:00,13.56,13.56,13.55,13.55,78000.0,13.56,13.56,13.55,13.55,78000.0
2011-04-19 15:00:00,13.55,13.56,13.55,13.56,122400.0,13.55,13.56,13.55,13.56,122400.0
2011-04-19 15:05:00,13.56,13.58,13.56,13.58,234000.0,13.56,13.58,13.56,13.58,234000.0
2011-04-19 15:10:00,13.58,13.6,13.58,13.6,117600.0,13.58,13.6,13.58,13.6,117600.0
2011-04-19 15:15:00,13.6,13.6,13.58,13.6,133800.0,13.6,13.6,13.58,13.6,133800.0
2011-04-19 15:20:00,13.6,13.61,13.59,13.61,79200.0,13.6,13.61,13.59,13.61,79200.0
2011-04-19 15:25:00,13.61,13.62,13.6,13.6,251400.0,13.61,13.62,13.6,13.6,251400.0
2011-04-19 15:30:00,13.61,13.62,13.59,13.61,135600.0,13.61,13.62,13.59,13.61,135600.0
2011-04-19 15:35:00,13.61,13.62,13.6,13.61,79800.0,13.61,13.62,13.6,13.61,79800.0
2011-04-19 15:40:00,13.61,13.62,13.6,13.6,118200.0,13.61,13.62,13.6,13.6,118200.0
2011-04-19 15:45:00,13.6,13.61,13.6,13.61,159600.0,13.6,13.61,13.6,13.61,159600.0
2011-04-19 15:50:00,13.61,13.62,13.6,13.6,147000.0,13.61,13.62,13.6,13.6,147000.0
2011-04-19 15:55:00,13.61,13.63,13.6,13.63,374400.0,13.61,13.63,13.6,13.63,374400.0
2011-04-20 09:30:00,13.76,13.82,13.74,13.78,79200.0,13.76,13.82,13.74,13.78,79200.0
2011-04-20 09:35:00,13.78,13.8,13.77,13.78,31200.0,13.78,13.8,13.77,13.78,31200.0
2011-04-20 09:40:00,13.78,13.8,13.76,13.76,56400.0,13.78,13.8,13.76,13.76,56400.0
2011-04-20 09:45:00,13.76,13.8,13.76,13.79,80400.0,13.76,13.8,13.76,13.79,80400.0
2011-04-20 09:50:00,13.79,13.8,13.78,13.79,42600.0,13.79,13.8,13.78,13.79,42600.0
2011-04-20 09:55:00,13.8,13.8,13.77,13.78,33000.0,13.8,13.8,13.77,13.78,33000.0
2011-04-20 10:00:00,13.79,13.83,13.79,13.83,68400.0,13.79,13.83,13.79,13.83,68400.0
2011-04-20 10:05:00,13.83,13.84,13.81,13.83,45600.0,13.83,13.84,13.81,13.83,45600.0
2011-04-20 10:10:00,13.84,13.85,13.83,13.84,52800.0,13.84,13.85,13.83,13.84,52800.0
2011-04-20 10:15:00,13.84,13.85,13.81,13.85,115200.0,13.84,13.85,13.81,13.85,115200.0
2011-04-20 10:20:00,13.85,13.85,13.83,13.83,58200.0,13.85,13.85,13.83,13.83,58200.0
2011-04-20 10:25:00,13.84,13.85,13.84,13.85,28800.0,13.84,13.85,13.84,13.85,28800.0
2011-04-20 10:30:00,13.85,13.85,13.84,13.84,32400.0,13.85,13.85,13.84,13.84,32400.0
2011-04-20 10:35:00,13.84,13.85,13.83,13.83,56400.0,13.84,13.85,13.83,13.83,56400.0
2011-04-20 10:40:00,13.83,13.85,13.82,13.85,46800.0,13.83,13.85,13.82,13.85,46800.0
2011-04-20 10:45:00,13.85,13.85,13.84,13.85,32400.0,13.85,13.85,13.84,13.85,32400.0
2011-04-20 10:50:00,13.85,13.85,13.84,13.84,30000.0,13.85,13.85,13.84,13.84,30000.0
2011-04-20 10:55:00,13.84,13.86,13.84,13.86,123600.0,13.84,13.86,13.84,13.86,123600.0
2011-04-20 11:00:00,13.86,13.88,13.86,13.87,74400.0,13.86,13.88,13.86,13.87,74400.0
2011-04-20 11:05:00,13.87,13.88,13.87,13.88,42000.0,13.87,13.88,13.87,13.88,42000.0
2011-04-20 11:10:00,13.88,13.89,13.88,13.88,34800.0,13.88,13.89,13.88,13.88,34800.0
2011-04-20 11:15:00,13.88,13.89,13.88,13.89,32400.0,13.88,13.89,13.88,13.89,32400.0
2011-04-20 11:20:00,13.88,13.88,13.87,13.87,30000.0,13.88,13.88,13.87,13.87,30000.0
2011-04-20 11:25:00,13.86,13.89,13.86,13.88,24000.0,13.86,13.89,13.86,13.88,24000.0
2011-04-20 11:30:00,13.88,13.91,13.88,13.9,40200.0,13.88,13.91,13.88,13.9,40200.0
2011-04-20 11:35:00,13.9,13.9,13.89,13.9,22800.0,13.9,13.9,13.89,13.9,22800.0
2011-04-20 11:40:00,13.9,13.9,13.87,13.89,191400.0,13.9,13.9,13.87,13.89,191400.0
2011-04-20 11:45:00,13.89,13.89,13.86,13.86,52200.0,13.89,13.89,13.86,13.86,52200.0
2011-04-20 11:50:00,13.86,13.88,13.86,13.88,28800.0,13.86,13.88,13.86,13.88,28800.0
2011-04-20 11:55:00,13.88,13.9,13.88,13.9,37800.0,13.88,13.9,13.88,13.9,37800.0
2011-04-20 12:00:00,13.89,13.92,13.89,13.92,45600.0,13.89,13.92,13.89,13.92,45600.0
2011-04-20 12:05:00,13.92,13.93,13.88,13.88,50400.0,13.92,13.93,13.88,13.88,50400.0
2011-04-20 12:10:00,13.88,13.92,13.88,13.91,64800.0,13.88,13.92,13.88,13.91,64800.0
2011-04-20 12:15:00,13.91,13.93,13.91,13.93,43200.0,13.91,13.93,13.91,13.93,43200.0
2011-04-20 12:20:00,13.93,13.93,13.89,13.89,46200.0,13.93,13.93,13.89,13.89,46200.0
2011-04-20 12:25:00,13.89,13.92,13.89,13.9,57000.0,13.89,13.92,13.89,13.9,57000.0
2011-04-20 12:30:00,13.89,13.91,13.88,13.9,41400.0,13.89,13.91,13.88,13.9,41400.0
2011-04-20 12:35:00,13.9,13.9,13.88,13.9,28200.0,13.9,13.9,13.88,13.9,28200.0
2011-04-20 12:40:00,13.9,13.92,13.89,13.91,58800.0,13.9,13.92,13.89,13.91,58800.0
2011-04-20 12:45:00,13.91,13.91,13.87,13.88,61800.0,13.91,13.91,13.87,13.88,61800.0
2011-04-20 12:50:00,13.88,13.88,13.87,13.87,24000.0,13.88,13.88,13.87,13.87,24000.0
2011-04-20 12:55:00,13.87,13.88,13.86,13.87,30000.0,13.87,13.88,13.86,13.87,30000.0
2011-04-20 13:00:00,13.87,13.87,13.87,13.87,31200.0,13.87,13.87,13.87,13.87,31200.0
2011-04-20 13:05:00,13.87,13.9,13.87,13.89,54000.0,13.87,13.9,13.87,13.89,54000.0
2011-04-20 13:10:00,13.89,13.89,13.85,13.85,28200.0,13.89,13.89,13.85,13.85,28200.0
2011-04-20 13:15:00,13.84,13.85,13.84,13.85,28200.0,13.84,13.85,13.84,13.85,28200.0
2011-04-20 13:20:00,13.84,13.84,13.82,13.84,24600.0,13.84,13.84,13.82,13.84,24600.0
2011-04-20 13:25:00,13.84,13.84,13.83,13.83,19800.0,13.84,13.84,13.83,13.83,19800.0
2011-04-20 13:30:00,13.83,13.84,13.83,13.84,24600.0,13.83,13.84,13.83,13.84,24600.0
2011-04-20 13:35:00,13.84,13.84,13.82,13.83,76800.0,13.84,13.84,13.82,13.83,76800.0
2011-04-20 13:40:00,13.83,13.84,13.83,13.83,46800.0,13.83,13.84,13.83,13.83,46800.0
2011-04-20 13:45:00,13.83,13.85,13.83,13.85,16800.0,13.83,13.85,13.83,13.85,16800.0
2011-04-20 13:50:00,13.84,13.85,13.84,13.85,57000.0,13.84,13.85,13.84,13.85,57000.0
2011-04-20 13:55:00,13.85,13.85,13.84,13.84,16800.0,13.85,13.85,13.84,13.84,16800.0
2011-04-20 14:00:00,13.84,13.88,13.84,13.88,90600.0,13.84,13.88,13.84,13.88,90600.0
2011-04-20 14:05:00,13.88,13.89,13.87,13.87,77400.0,13.88,13.89,13.87,13.87,77400.0
2011-04-20 14:10:00,13.87,13.91,13.85,13.9,98400.0,13.87,13.91,13.85,13.9,98400.0
2011-04-20 14:15:00,13.9,13.93,13.88,13.93,70800.0,13.9,13.93,13.88,13.93,70800.0
2011-04-20 14:20:00,13.92,13.93,13.92,13.93,160800.0,13.92,13.93,13.92,13.93,160800.0
2011-04-20 14:25:00,13.93,13.95,13.93,13.95,106800.0,13.93,13.95,13.93,13.95,106800.0
2011-04-20 14:30:00,13.94,13.95,13.93,13.95,118800.0,13.94,13.95,13.93,13.95,118800.0
2011-04-20 14:35:00,13.95,13.97,13.95,13.96,198600.0,13.95,13.97,13.95,13.96,198600.0
2011-04-20 14:40:00,13.96,14.01,13.95,13.99,261600.0,13.96,14.01,13.95,13.99,261600.0
2011-04-20 14:45:00,13.97,13.99,13.96,13.97,133200.0,13.97,13.99,13.96,13.97,133200.0
2011-04-20 14:50:00,13.97,14.0,13.97,13.99,86400.0,13.97,14.0,13.97,13.99,86400.0
2011-04-20 14:55:00,13.99,13.99,13.98,13.98,94800.0,13.99,13.99,13.98,13.98,94800.0
2011-04-20 15:00:00,13.98,13.98,13.96,13.96,147000.0,13.98,13.98,13.96,13.96,147000.0
2011-04-20 15:05:00,13.96,13.96,13.94,13.94,103200.0,13.96,13.96,13.94,13.94,103200.0
2011-04-20 15:10:00,13.94,13.99,13.94,13.99,106800.0,13.94,13.99,13.94,13.99,106800.0
2011-04-20 15:15:00,13.98,14.01,13.96,13.99,146400.0,13.98,14.01,13.96,13.99,146400.0
2011-04-20 15:20:00,13.99,13.99,13.96,13.99,92400.0,13.99,13.99,13.96,13.99,92400.0
2011-04-20 15:25:00,13.99,14.01,13.97,14.0,181800.0,13.99,14.01,13.97,14.0,181800.0
2011-04-20 15:30:00,14.0,14.01,13.98,13.98,218400.0,14.0,14.01,13.98,13.98,218400.0
2011-04-20 15:35:00,13.97,13.98,13.96,13.96,93600.0,13.97,13.98,13.96,13.96,93600.0
2011-04-20 15:40:00,13.96,14.0,13.96,13.99,85200.0,13.96,14.0,13.96,13.99,85200.0
2011-04-20 15:45:00,13.99,14.03,13.99,14.03,270000.0,13.99,14.03,13.99,14.03,270000.0
2011-04-20 15:50:00,14.03,14.06,14.02,14.06,311400.0,14.03,14.06,14.02,14.06,311400.0
2011-04-20 15:55:00,14.06,14.09,14.05,14.05,696600.0,14.06,14.09,14.05,14.05,696600.0
2011-04-21 09:30:00,14.58,14.59,14.33,14.36,756000.0,14.58,14.59,14.33,14.36,756000.0
2011-04-21 09:35:00,14.36,14.42,14.27,14.39,626400.0,14.36,14.42,14.27,14.39,626400.0
2011-04-21 09:40:00,14.36,14.36,14.1,14.14,266400.0,14.36,14.36,14.1,14.14,266400.0
2011-04-21 09:45:00,14.13,14.19,14.13,14.15,220800.0,14.13,14.19,14.13,14.15,220800.0
2011-04-21 09:50:00,14.13,14.15,13.95,13.97,319800.0,14.13,14.15,13.95,13.97,319800.0
2011-04-21 09:55:00,13.96,14.0,13.92,14.0,307200.0,13.96,14.0,13.92,14.0,307200.0
2011-04-21 10:00:00,14.0,14.0,13.94,13.98,132600.0,14.0,14.0,13.94,13.98,132600.0
2011-04-21 10:05:00,13.98,13.98,13.92,13.92,121200.0,13.98,13.98,13.92,13.92,121200.0
2011-04-21 10:10:00,13.92,13.92,13.84,13.85,238800.0,13.92,13.92,13.84,13.85,238800.0
2011-04-21 10:15:00,13.85,13.89,13.84,13.87,88800.0,13.85,13.89,13.84,13.87,88800.0
2011-04-21 10:20:00,13.87,13.89,13.75,13.76,204000.0,13.87,13.89,13.75,13.76,204000.0
2011-04-21 10:25:00,13.77,13.78,13.69,13.72,199800.0,13.77,13.78,13.69,13.72,199800.0
2011-04-21 10:30:00,13.72,13.73,13.69,13.73,339000.0,13.72,13.73,13.69,13.73,339000.0
2011-04-21 10:35:00,13.73,13.81,13.7,13.81,155400.0,13.73,13.81,13.7,13.81,155400.0
2011-04-21 10:40:00,13.81,13.85,13.78,13.82,183600.0,13.81,13.85,13.78,13.82,183600.0
2011-04-21 10:45:00,13.82,13.83,13.77,13.8,108600.0,13.82,13.83,13.77,13.8,108600.0
2011-04-21 10:50:00,13.8,13.83,13.78,13.81,66600.0,13.8,13.83,13.78,13.81,66600.0
2011-04-21 10:55:00,13.81,13.82,13.77,13.79,104400.0,13.81,13.82,13.77,13.79,104400.0
2011-04-21 11:00:00,13.8,13.82,13.8,13.8,66000.0,13.8,13.82,13.8,13.8,66000.0
2011-04-21 11:05:00,13.81,13.82,13.81,13.81,54000.0,13.81,13.82,13.81,13.81,54000.0
2011-04-21 11:10:00,13.81,13.83,13.76,13.76,168000.0,13.81,13.83,13.76,13.76,168000.0
2011-04-21 11:15:00,13.76,13.81,13.74,13.8,94200.0,13.76,13.81,13.74,13.8,94200.0
2011-04-21 11:20:00,13.81,13.81,13.79,13.79,79800.0,13.81,13.81,13.79,13.79,79800.0
2011-04-21 11:25:00,13.79,13.82,13.79,13.81,168000.0,13.79,13.82,13.79,13.81,168000.0
2011-04-21 11:30:00,13.81,13.85,13.81,13.83,175800.0,13.81,13.85,13.81,13.83,175800.0
2011-04-21 11:35:00,13.83,13.91,13.83,13.91,241800.0,13.83,13.91,13.83,13.91,241800.0
2011-04-21 11:40:00,13.92,13.97,13.9,13.94,267000.0,13.92,13.97,13.9,13.94,267000.0
2011-04-21 11:45:00,13.95,13.98,13.94,13.97,127800.0,13.95,13.98,13.94,13.97,127800.0
2011-04-21 11:50:00,13.97,14.0,13.97,13.98,201600.0,13.97,14.0,13.97,13.98,201600.0
2011-04-21 11:55:00,13.99,13.99,13.96,13.98,73800.0,13.99,13.99,13.96,13.98,73800.0
2011-04-21 12:00:00,13.98,13.98,13.92,13.94,144600.0,13.98,13.98,13.92,13.94,144600.0
2011-04-21 12:05:00,13.94,13.94,13.88,13.88,123600.0,13.94,13.94,13.88,13.88,123600.0
2011-04-21 12:10:00,13.87,13.87,13.84,13.84,62400.0,13.87,13.87,13.84,13.84,62400.0
2011-04-21 12:15:00,13.84,13.85,13.8,13.83,102600.0,13.84,13.85,13.8,13.83,102600.0
2011-04-21 12:20:00,13.83,13.84,13.83,13.83,24000.0,13.83,13.84,13.83,13.83,24000.0
2011-04-21 12:25:00,13.83,13.84,13.81,13.84,75000.0,13.83,13.84,13.81,13.84,75000.0
2011-04-21 12:30:00,13.84,13.88,13.83,13.87,68400.0,13.84,13.88,13.83,13.87,68400.0
2011-04-21 12:35:00,13.87,13.87,13.85,13.87,57600.0,13.87,13.87,13.85,13.87,57600.0
2011-04-21 12:40:00,13.87,13.88,13.87,13.87,30000.0,13.87,13.88,13.87,13.87,30000.0
2011-04-21 12:45:00,13.87,13.9,13.86,13.9,66000.0,13.87,13.9,13.86,13.9,66000.0
2011-04-21 12:50:00,13.91,13.94,13.91,13.94,63600.0,13.91,13.94,13.91,13.94,63600.0
2011-04-21 12:55:00,13.95,13.95,13.92,13.92,41400.0,13.95,13.95,13.92,13.92,41400.0
2011-04-21 13:00:00,13.92,13.92,13.87,13.88,79800.0,13.92,13.92,13.87,13.88,79800.0
2011-04-21 13:05:00,13.87,13.88,13.85,13.85,33600.0,13.87,13.88,13.85,13.85,33600.0
2011-04-21 13:10:00,13.85,13.88,13.85,13.88,109800.0,13.85,13.88,13.85,13.88,109800.0
2011-04-21 13:15:00,13.88,13.89,13.87,13.87,63600.0,13.88,13.89,13.87,13.87,63600.0
2011-04-21 13:20:00,13.87,13.89,13.87,13.89,67200.0,13.87,13.89,13.87,13.89,67200.0
2011-04-21 13:25:00,13.88,13.92,13.88,13.92,67800.0,13.88,13.92,13.88,13.92,67800.0
2011-04-21 13:30:00,13.91,13.92,13.89,13.89,20400.0,13.91,13.92,13.89,13.89,20400.0
2011-04-21 13:35:00,13.89,13.89,13.88,13.88,15000.0,13.89,13.89,13.88,13.88,15000.0
2011-04-21 13:40:00,13.88,13.9,13.88,13.89,34800.0,13.88,13.9,13.88,13.89,34800.0
2011-04-21 13:45:00,13.89,13.89,13.88,13.88,30600.0,13.89,13.89,13.88,13.88,30600.0
2011-04-21 13:50:00,13.88,13.9,13.88,13.89,75600.0,13.88,13.9,13.88,13.89,75600.0
2011-04-21 13:55:00,13.89,13.9,13.88,13.89,23400.0,13.89,13.9,13.88,13.89,23400.0
2011-04-21 14:00:00,13.88,13.89,13.87,13.88,382800.0,13.88,13.89,13.87,13.88,382800.0
2011-04-21 14:05:00,13.88,13.93,13.87,13.93,81000.0,13.88,13.93,13.87,13.93,81000.0
2011-04-21 14:10:00,13.93,13.94,13.91,13.93,55200.0,13.93,13.94,13.91,13.93,55200.0
2011-04-21 14:15:00,13.93,13.93,13.9,13.92,71400.0,13.93,13.93,13.9,13.92,71400.0
2011-04-21 14:20:00,13.92,13.92,13.91,13.92,51600.0,13.92,13.92,13.91,13.92,51600.0
2011-04-21 14:25:00,13.92,13.95,13.92,13.95,120000.0,13.92,13.95,13.92,13.95,120000.0
2011-04-21 14:30:00,13.95,13.95,13.91,13.92,62400.0,13.95,13.95,13.91,13.92,62400.0
2011-04-21 14:35:00,13.92,13.93,13.91,13.92,123600.0,13.92,13.93,13.91,13.92,123600.0
2011-04-21 14:40:00,13.92,13.92,13.91,13.91,37800.0,13.92,13.92,13.91,13.91,37800.0
2011-04-21 14:45:00,13.91,13.91,13.9,13.9,63000.0,13.91,13.91,13.9,13.9,63000.0
2011-04-21 14:50:00,13.89,13.91,13.88,13.91,102600.0,13.89,13.91,13.88,13.91,102600.0
2011-04-21 14:55:00,13.9,13.91,13.9,13.91,40200.0,13.9,13.91,13.9,13.91,40200.0
2011-04-21 15:00:00,13.91,13.91,13.9,13.91,78000.0,13.91,13.91,13.9,13.91,78000.0
2011-04-21 15:05:00,13.91,13.91,13.91,13.91,65400.0,13.91,13.91,13.91,13.91,65400.0
2011-04-21 15:10:00,13.91,13.91,13.91,13.91,71400.0,13.91,13.91,13.91,13.91,71400.0
2011-04-21 15:15:00,13.91,13.91,13.9,13.9,65400.0,13.91,13.91,13.9,13.9,65400.0
2011-04-21 15:20:00,13.9,13.9,13.88,13.88,163200.0,13.9,13.9,13.88,13.88,163200.0
2011-04-21 15:25:00,13.88,13.9,13.88,13.9,267600.0,13.88,13.9,13.88,13.9,267600.0
2011-04-21 15:30:00,13.9,13.9,13.89,13.9,92400.0,13.9,13.9,13.89,13.9,92400.0
2011-04-21 15:35:00,13.9,13.9,13.88,13.88,111000.0,13.9,13.9,13.88,13.88,111000.0
2011-04-21 15:40:00,13.88,13.89,13.88,13.89,232200.0,13.88,13.89,13.88,13.89,232200.0
2011-04-21 15:45:00,13.89,13.89,13.88,13.89,231000.0,13.89,13.89,13.88,13.89,231000.0
2011-04-21 15:50:00,13.89,13.9,13.88,13.88,375000.0,13.89,13.9,13.88,13.88,375000.0
2011-04-21 15:55:00,13.89,13.9,13.88,13.9,447000.0,13.89,13.9,13.88,13.9,447000.0
2011-04-25 09:30:00,13.73,14.0,13.73,13.85,535800.0,13.73,14.0,13.73,13.85,535800.0
2011-04-25 09:35:00,13.88,13.9,13.84,13.88,120000.0,13.88,13.9,13.84,13.88,120000.0
2011-04-25 09:40:00,13.9,13.9,13.85,13.88,161400.0,13.9,13.9,13.85,13.88,161400.0
2011-04-25 09:45:00,13.87,14.0,13.87,14.0,176400.0,13.87,14.0,13.87,14.0,176400.0
2011-04-25 09:50:00,14.0,14.06,13.99,14.02,103200.0,14.0,14.06,13.99,14.02,103200.0
2011-04-25 09:55:00,14.01,14.02,13.99,14.01,37200.0,14.01,14.02,13.99,14.01,37200.0
2011-04-25 10:00:00,14.01,14.02,13.99,14.02,76800.0,14.01,14.02,13.99,14.02,76800.0
2011-04-25 10:05:00,14.01,14.01,13.94,13.95,74400.0,14.01,14.01,13.94,13.95,74400.0
2011-04-25 10:10:00,13.93,13.96,13.92,13.93,51600.0,13.93,13.96,13.92,13.93,51600.0
2011-04-25 10:15:00,13.94,13.95,13.93,13.94,29400.0,13.94,13.95,13.93,13.94,29400.0
2011-04-25 10:20:00,13.94,13.94,13.9,13.92,68400.0,13.94,13.94,13.9,13.92,68400.0
2011-04-25 10:25:00,13.92,13.94,13.9,13.94,85200.0,13.92,13.94,13.9,13.94,85200.0
2011-04-25 10:30:00,13.94,13.98,13.93,13.97,294000.0,13.94,13.98,13.93,13.97,294000.0
2011-04-25 10:35:00,13.97,13.97,13.94,13.95,63000.0,13.97,13.97,13.94,13.95,63000.0
2011-04-25 10:40:00,13.95,13.96,13.93,13.94,48600.0,13.95,13.96,13.93,13.94,48600.0
2011-04-25 10:45:00,13.94,13.95,13.91,13.91,76200.0,13.94,13.95,13.91,13.91,76200.0
2011-04-25 10:50:00,13.91,13.93,13.9,13.92,46800.0,13.91,13.93,13.9,13.92,46800.0
2011-04-25 10:55:00,13.92,13.95,13.91,13.95,107400.0,13.92,13.95,13.91,13.95,107400.0
2011-04-25 11:00:00,13.96,13.96,13.93,13.93,200400.0,13.96,13.96,13.93,13.93,200400.0
2011-04-25 11:05:00,13.94,13.95,13.92,13.92,86400.0,13.94,13.95,13.92,13.92,86400.0
2011-04-25 11:10:00,13.92,13.94,13.91,13.93,54000.0,13.92,13.94,13.91,13.93,54000.0
2011-04-25 11:15:00,13.93,13.93,13.9,13.91,55800.0,13.93,13.93,13.9,13.91,55800.0
2011-04-25 11:20:00,13.91,13.91,13.88,13.89,101400.0,13.91,13.91,13.88,13.89,101400.0
2011-04-25 11:25:00,13.9,13.95,13.88,13.95,103800.0,13.9,13.95,13.88,13.95,103800.0
2011-04-25 11:30:00,13.95,13.98,13.94,13.97,86400.0,13.95,13.98,13.94,13.97,86400.0
2011-04-25 11:35:00,13.97,13.97,13.95,13.96,43800.0,13.97,13.97,13.95,13.96,43800.0
2011-04-25 11:40:00,13.95,13.96,13.93,13.94,34800.0,13.95,13.96,13.93,13.94,34800.0
2011-04-25 11:45:00,13.93,13.94,13.93,13.93,84000.0,13.93,13.94,13.93,13.93,84000.0
2011-04-25 11:50:00,13.93,13.94,13.93,13.94,16200.0,13.93,13.94,13.93,13.94,16200.0
2011-04-25 11:55:00,13.94,13.95,13.93,13.95,195000.0,13.94,13.95,13.93,13.95,195000.0
2011-04-25 12:00:00,13.95,13.97,13.95,13.96,198600.0,13.95,13.97,13.95,13.96,198600.0
2011-04-25 12:05:00,13.96,13.97,13.96,13.96,145800.0,13.96,13.97,13.96,13.96,145800.0
2011-04-25 12:10:00,13.96,13.97,13.96,13.96,105000.0,13.96,13.97,13.96,13.96,105000.0
2011-04-25 12:15:00,13.96,13.96,13.95,13.95,15600.0,13.96,13.96,13.95,13.95,15600.0
2011-04-25 12:20:00,13.96,13.96,13.95,13.96,86400.0,13.96,13.96,13.95,13.96,86400.0
2011-04-25 12:25:00,13.96,13.96,13.95,13.96,15600.0,13.96,13.96,13.95,13.96,15600.0
2011-04-25 12:30:00,13.95,13.95,13.94,13.95,13200.0,13.95,13.95,13.94,13.95,13200.0
2011-04-25 12:35:00,13.95,13.96,13.95,13.95,25800.0,13.95,13.96,13.95,13.95,25800.0
2011-04-25 12:40:00,13.96,13.96,13.95,13.95,42000.0,13.96,13.96,13.95,13.95,42000.0
2011-04-25 12:45:00,13.95,13.96,13.95,13.96,19800.0,13.95,13.96,13.95,13.96,19800.0
2011-04-25 12:50:00,13.96,13.97,13.95,13.97,51000.0,13.96,13.97,13.95,13.97,51000.0
2011-04-25 12:55:00,13.97,13.97,13.96,13.97,13800.0,13.97,13.97,13.96,13.97,13800.0
2011-04-25 13:00:00,13.97,13.98,13.96,13.96,25800.0,13.97,13.98,13.96,13.96,25800.0
2011-04-25 13:05:00,13.96,13.97,13.96,13.96,24000.0,13.96,13.97,13.96,13.96,24000.0
2011-04-25 13:10:00,13.96,14.0,13.96,14.0,170400.0,13.96,14.0,13.96,14.0,170400.0
2011-04-25 13:15:00,14.0,14.01,13.99,14.01,61800.0,14.0,14.01,13.99,14.01,61800.0
2011-04-25 13:20:00,14.01,14.02,14.0,14.01,71400.0,14.01,14.02,14.0,14.01,71400.0
2011-04-25 13:25:00,14.01,14.02,14.0,14.01,64800.0,14.01,14.02,14.0,14.01,64800.0
2011-04-25 13:30:00,14.01,14.02,14.01,14.02,36000.0,14.01,14.02,14.01,14.02,36000.0
2011-04-25 13:35:00,14.02,14.02,14.01,14.01,24600.0,14.02,14.02,14.01,14.01,24600.0
2011-04-25 13:40:00,14.01,14.01,14.0,14.01,23400.0,14.01,14.01,14.0,14.01,23400.0
2011-04-25 13:45:00,14.0,14.02,14.0,14.02,45000.0,14.0,14.02,14.0,14.02,45000.0
2011-04-25 13:50:00,14.02,14.02,14.01,14.01,43200.0,14.02,14.02,14.01,14.01,43200.0
2011-04-25 13:55:00,14.01,14.01,14.0,14.01,18000.0,14.01,14.01,14.0,14.01,18000.0
2011-04-25 14:00:00,14.0,14.01,14.0,14.0,46800.0,14.0,14.01,14.0,14.0,46800.0
2011-04-25 14:05:00,14.0,14.01,13.99,14.01,56400.0,14.0,14.01,13.99,14.01,56400.0
2011-04-25 14:10:00,14.0,14.01,14.0,14.0,31200.0,14.0,14.01,14.0,14.0,31200.0
2011-04-25 14:15:00,14.0,14.01,14.0,14.0,19800.0,14.0,14.01,14.0,14.0,19800.0
2011-04-25 14:20:00,14.01,14.01,13.99,13.99,16200.0,14.01,14.01,13.99,13.99,16200.0
2011-04-25 14:25:00,13.99,13.99,13.98,13.98,25200.0,13.99,13.99,13.98,13.98,25200.0
2011-04-25 14:30:00,13.99,13.99,13.98,13.98,49200.0,13.99,13.99,13.98,13.98,49200.0
2011-04-25 14:35:00,13.98,13.99,13.97,13.99,37200.0,13.98,13.99,13.97,13.99,37200.0
2011-04-25 14:40:00,13.99,13.99,13.97,13.97,24000.0,13.99,13.99,13.97,13.97,24000.0
2011-04-25 14:45:00,13.97,13.97,13.96,13.97,23400.0,13.97,13.97,13.96,13.97,23400.0
2011-04-25 14:50:00,13.97,13.97,13.95,13.95,33600.0,13.97,13.97,13.95,13.95,33600.0
2011-04-25 14:55:00,13.95,13.96,13.94,13.95,65400.0,13.95,13.96,13.94,13.95,65400.0
2011-04-25 15:00:00,13.95,13.97,13.95,13.96,42000.0,13.95,13.97,13.95,13.96,42000.0
2011-04-25 15:05:00,13.96,13.96,13.95,13.96,29400.0,13.96,13.96,13.95,13.96,29400.0
2011-04-25 15:10:00,13.95,13.96,13.95,13.95,62400.0,13.95,13.96,13.95,13.95,62400.0
2011-04-25 15:15:00,13.95,13.96,13.95,13.96,38400.0,13.95,13.96,13.95,13.96,38400.0
2011-04-25 15:20:00,13.96,13.96,13.95,13.96,58800.0,13.96,13.96,13.95,13.96,58800.0
2011-04-25 15:25:00,13.96,13.97,13.96,13.97,151800.0,13.96,13.97,13.96,13.97,151800.0
2011-04-25 15:30:00,13.97,13.97,13.96,13.96,67800.0,13.97,13.97,13.96,13.96,67800.0
2011-04-25 15:35:00,13.96,13.96,13.95,13.95,60600.0,13.96,13.96,13.95,13.95,60600.0
2011-04-25 15:40:00,13.95,13.96,13.95,13.95,100800.0,13.95,13.96,13.95,13.95,100800.0
2011-04-25 15:45:00,13.95,13.96,13.95,13.95,142800.0,13.95,13.96,13.95,13.95,142800.0
2011-04-25 15:50:00,13.95,13.96,13.95,13.95,158400.0,13.95,13.96,13.95,13.95,158400.0
2011-04-25 15:55:00,13.96,13.97,13.95,13.97,130800.0,13.96,13.97,13.95,13.97,130800.0
2011-04-26 09:30:00,13.97,14.04,13.97,13.98,111600.0,13.97,14.04,13.97,13.98,111600.0
2011-04-26 09:35:00,13.99,14.02,13.99,14.02,13800.0,13.99,14.02,13.99,14.02,13800.0
2011-04-26 09:40:00,14.02,14.03,14.0,14.0,84600.0,14.02,14.03,14.0,14.0,84600.0
2011-04-26 09:45:00,14.0,14.03,14.0,14.03,47400.0,14.0,14.03,14.0,14.03,47400.0
2011-04-26 09:50:00,14.02,14.03,14.01,14.03,45000.0,14.02,14.03,14.01,14.03,45000.0
2011-04-26 09:55:00,14.03,14.05,14.02,14.04,51000.0,14.03,14.05,14.02,14.04,51000.0
2011-04-26 10:00:00,14.03,14.04,14.01,14.01,44400.0,14.03,14.04,14.01,14.01,44400.0
2011-04-26 10:05:00,14.01,14.02,13.98,13.99,29400.0,14.01,14.02,13.98,13.99,29400.0
2011-04-26 10:10:00,13.99,14.01,13.98,13.99,62400.0,13.99,14.01,13.98,13.99,62400.0
2011-04-26 10:15:00,13.98,13.98,13.95,13.95,27000.0,13.98,13.98,13.95,13.95,27000.0
2011-04-26 10:20:00,13.95,13.98,13.95,13.98,36000.0,13.95,13.98,13.95,13.98,36000.0
2011-04-26 10:25:00,13.99,14.01,13.97,13.97,107400.0,13.99,14.01,13.97,13.97,107400.0
2011-04-26 10:30:00,13.97,13.99,13.97,13.99,9600.0,13.97,13.99,13.97,13.99,9600.0
2011-04-26 10:35:00,13.99,14.01,13.99,13.99,41400.0,13.99,14.01,13.99,13.99,41400.0
2011-04-26 10:40:00,13.99,14.02,13.99,14.02,12000.0,13.99,14.02,13.99,14.02,12000.0
2011-04-26 10:45:00,14.02,14.04,14.02,14.02,125400.0,14.02,14.04,14.02,14.02,125400.0
2011-04-26 10:50:00,14.03,14.08,14.02,14.08,66000.0,14.03,14.08,14.02,14.08,66000.0
2011-04-26 10:55:00,14.08,14.1,14.08,14.1,42000.0,14.08,14.1,14.08,14.1,42000.0
2011-04-26 11:00:00,14.1,14.11,14.09,14.09,91800.0,14.1,14.11,14.09,14.09,91800.0
2011-04-26 11:05:00,14.09,14.1,14.09,14.09,30000.0,14.09,14.1,14.09,14.09,30000.0
2011-04-26 11:10:00,14.09,14.1,14.08,14.1,18600.0,14.09,14.1,14.08,14.1,18600.0
2011-04-26 11:15:00,14.1,14.1,14.08,14.08,21600.0,14.1,14.1,14.08,14.08,21600.0
2011-04-26 11:20:00,14.09,14.1,14.08,14.1,27600.0,14.09,14.1,14.08,14.1,27600.0
2011-04-26 11:25:00,14.1,14.1,14.08,14.09,25800.0,14.1,14.1,14.08,14.09,25800.0
2011-04-26 11:30:00,14.09,14.1,14.08,14.09,62400.0,14.09,14.1,14.08,14.09,62400.0
2011-04-26 11:35:00,14.09,14.09,14.07,14.07,31200.0,14.09,14.09,14.07,14.07,31200.0
2011-04-26 11:40:00,14.07,14.07,14.05,14.05,34200.0,14.07,14.07,14.05,14.05,34200.0
2011-04-26 11:45:00,14.05,14.06,14.05,14.05,21000.0,14.05,14.06,14.05,14.05,21000.0
2011-04-26 11:50:00,14.05,14.06,14.05,14.05,15000.0,14.05,14.06,14.05,14.05,15000.0
2011-04-26 11:55:00,14.05,14.06,14.05,14.06,7200.0,14.05,14.06,14.05,14.06,7200.0
2011-04-26 12:00:00,14.06,14.06,14.06,14.06,16800.0,14.06,14.06,14.06,14.06,16800.0
2011-04-26 12:05:00,14.06,14.06,14.06,14.06,10200.0,14.06,14.06,14.06,14.06,10200.0
2011-04-26 12:10:00,14.06,14.07,14.05,14.06,36600.0,14.06,14.07,14.05,14.06,36600.0
2011-04-26 12:15:00,14.06,14.07,14.05,14.05,15600.0,14.06,14.07,14.05,14.05,15600.0
2011-04-26 12:20:00,14.05,14.05,14.05,14.05,6600.0,14.05,14.05,14.05,14.05,6600.0
2011-04-26 12:25:00,14.05,14.06,14.04,14.04,14400.0,14.05,14.06,14.04,14.04,14400.0
2011-04-26 12:30:00,14.05,14.05,14.02,14.03,21000.0,14.05,14.05,14.02,14.03,21000.0
2011-04-26 12:35:00,14.02,14.03,14.02,14.03,10200.0,14.02,14.03,14.02,14.03,10200.0
2011-04-26 12:40:00,14.03,14.03,14.03,14.03,9000.0,14.03,14.03,14.03,14.03,9000.0
2011-04-26 12:45:00,14.03,14.03,14.02,14.02,9600.0,14.03,14.03,14.02,14.02,9600.0
2011-04-26 12:50:00,14.02,14.02,14.02,14.02,9600.0,14.02,14.02,14.02,14.02,9600.0
2011-04-26 12:55:00,14.02,14.02,14.01,14.01,13800.0,14.02,14.02,14.01,14.01,13800.0
2011-04-26 13:00:00,14.01,14.01,14.0,14.0,6000.0,14.01,14.01,14.0,14.0,6000.0
2011-04-26 13:05:00,14.0,14.0,14.0,14.0,12000.0,14.0,14.0,14.0,14.0,12000.0
2011-04-26 13:10:00,14.0,14.0,13.99,13.99,10800.0,14.0,14.0,13.99,13.99,10800.0
2011-04-26 13:15:00,13.99,14.0,13.99,13.99,49800.0,13.99,14.0,13.99,13.99,49800.0
2011-04-26 13:20:00,13.99,13.99,13.97,13.97,46200.0,13.99,13.99,13.97,13.97,46200.0
2011-04-26 13:25:00,13.97,13.97,13.96,13.97,28800.0,13.97,13.97,13.96,13.97,28800.0
2011-04-26 13:30:00,13.97,13.97,13.95,13.95,28800.0,13.97,13.97,13.95,13.95,28800.0
2011-04-26 13:35:00,13.95,13.96,13.95,13.95,21600.0,13.95,13.96,13.95,13.95,21600.0
2011-04-26 13:40:00,13.95,13.95,13.93,13.93,28800.0,13.95,13.95,13.93,13.93,28800.0
2011-04-26 13:45:00,13.93,13.94,13.93,13.93,15000.0,13.93,13.94,13.93,13.93,15000.0
2011-04-26 13:50:00,13.93,13.95,13.93,13.94,43200.0,13.93,13.95,13.93,13.94,43200.0
2011-04-26 13:55:00,13.94,13.96,13.94,13.95,111000.0,13.94,13.96,13.94,13.95,111000.0
2011-04-26 14:00:00,13.95,13.95,13.94,13.94,11400.0,13.95,13.95,13.94,13.94,11400.0
2011-04-26 14:05:00,13.94,13.94,13.92,13.93,51600.0,13.94,13.94,13.92,13.93,51600.0
2011-04-26 14:10:00,13.93,13.94,13.93,13.94,27600.0,13.93,13.94,13.93,13.94,27600.0
2011-04-26 14:15:00,13.94,13.94,13.93,13.94,61800.0,13.94,13.94,13.93,13.94,61800.0
2011-04-26 14:20:00,13.94,13.94,13.93,13.93,33000.0,13.94,13.94,13.93,13.93,33000.0
2011-04-26 14:25:00,13.94,13.94,13.93,13.93,31200.0,13.94,13.94,13.93,13.93,31200.0
2011-04-26 14:30:00,13.93,13.93,13.92,13.92,44400.0,13.93,13.93,13.92,13.92,44400.0
2011-04-26 14:35:00,13.93,13.93,13.92,13.92,50400.0,13.93,13.93,13.92,13.92,50400.0
2011-04-26 14:40:00,13.92,13.92,13.92,13.92,75000.0,13.92,13.92,13.92,13.92,75000.0
2011-04-26 14:45:00,13.92,13.94,13.92,13.93,58200.0,13.92,13.94,13.92,13.93,58200.0
2011-04-26 14:50:00,13.93,13.93,13.92,13.93,63600.0,13.93,13.93,13.92,13.93,63600.0
2011-04-26 14:55:00,13.93,13.94,13.92,13.94,53400.0,13.93,13.94,13.92,13.94,53400.0
2011-04-26 15:00:00,13.94,13.95,13.94,13.95,111000.0,13.94,13.95,13.94,13.95,111000.0
2011-04-26 15:05:00,13.95,13.95,13.95,13.95,64800.0,13.95,13.95,13.95,13.95,64800.0
2011-04-26 15:10:00,13.95,13.97,13.95,13.95,126600.0,13.95,13.97,13.95,13.95,126600.0
2011-04-26 15:15:00,13.95,13.95,13.94,13.94,127800.0,13.95,13.95,13.94,13.94,127800.0
2011-04-26 15:20:00,13.94,13.94,13.92,13.94,124200.0,13.94,13.94,13.92,13.94,124200.0
2011-04-26 15:25:00,13.94,13.94,13.9,13.91,255600.0,13.94,13.94,13.9,13.91,255600.0
2011-04-26 15:30:00,13.92,13.92,13.89,13.9,126000.0,13.92,13.92,13.89,13.9,126000.0
2011-04-26 15:35:00,13.9,13.9,13.89,13.89,55800.0,13.9,13.9,13.89,13.89,55800.0
2011-04-26 15:40:00,13.89,13.9,13.88,13.89,98400.0,13.89,13.9,13.88,13.89,98400.0
2011-04-26 15:45:00,13.89,13.9,13.88,13.89,75000.0,13.89,13.9,13.88,13.89,75000.0
2011-04-26 15:50:00,13.89,13.89,13.88,13.89,75600.0,13.89,13.89,13.88,13.89,75600.0
2011-04-26 15:55:00,13.89,13.9,13.88,13.89,211200.0,13.89,13.9,13.88,13.89,211200.0
2011-04-27 09:30:00,13.9,13.97,13.9,13.97,65400.0,13.9,13.97,13.9,13.97,65400.0
2011-04-27 09:35:00,13.96,13.96,13.92,13.92,29400.0,13.96,13.96,13.92,13.92,29400.0
2011-04-27 09:40:00,13.91,13.92,13.9,13.9,24600.0,13.91,13.92,13.9,13.9,24600.0
2011-04-27 09:45:00,13.9,13.94,13.88,13.94,45000.0,13.9,13.94,13.88,13.94,45000.0
2011-04-27 09:50:00,13.94,13.94,13.9,13.92,28800.0,13.94,13.94,13.9,13.92,28800.0
2011-04-27 09:55:00,13.92,13.93,13.91,13.92,21000.0,13.92,13.93,13.91,13.92,21000.0
2011-04-27 10:00:00,13.91,13.92,13.88,13.88,48000.0,13.91,13.92,13.88,13.88,48000.0
2011-04-27 10:05:00,13.88,13.9,13.88,13.88,89400.0,13.88,13.9,13.88,13.88,89400.0
2011-04-27 10:10:00,13.88,13.88,13.84,13.84,39000.0,13.88,13.88,13.84,13.84,39000.0
2011-04-27 10:15:00,13.84,13.84,13.81,13.81,62400.0,13.84,13.84,13.81,13.81,62400.0
2011-04-27 10:20:00,13.82,13.82,13.76,13.77,153600.0,13.82,13.82,13.76,13.77,153600.0
2011-04-27 10:25:00,13.77,13.78,13.76,13.76,46800.0,13.77,13.78,13.76,13.76,46800.0
2011-04-27 10:30:00,13.77,13.81,13.77,13.78,46200.0,13.77,13.81,13.77,13.78,46200.0
2011-04-27 10:35:00,13.79,13.82,13.78,13.81,93600.0,13.79,13.82,13.78,13.81,93600.0
2011-04-27 10:40:00,13.81,13.84,13.81,13.83,261000.0,13.81,13.84,13.81,13.83,261000.0
2011-04-27 10:45:00,13.83,13.83,13.82,13.83,28200.0,13.83,13.83,13.82,13.83,28200.0
2011-04-27 10:50:00,13.83,13.84,13.82,13.83,13200.0,13.83,13.84,13.82,13.83,13200.0
2011-04-27 10:55:00,13.84,13.84,13.82,13.83,18000.0,13.84,13.84,13.82,13.83,18000.0
2011-04-27 11:00:00,13.84,13.85,13.84,13.85,22800.0,13.84,13.85,13.84,13.85,22800.0
2011-04-27 11:05:00,13.86,13.87,13.85,13.86,9600.0,13.86,13.87,13.85,13.86,9600.0
2011-04-27 11:10:00,13.86,13.87,13.86,13.87,18000.0,13.86,13.87,13.86,13.87,18000.0
2011-04-27 11:15:00,13.87,13.87,13.85,13.85,16200.0,13.87,13.87,13.85,13.85,16200.0
2011-04-27 11:20:00,13.85,13.87,13.85,13.86,25800.0,13.85,13.87,13.85,13.86,25800.0
2011-04-27 11:25:00,13.86,13.87,13.86,13.87,16200.0,13.86,13.87,13.86,13.87,16200.0
2011-04-27 11:30:00,13.87,13.88,13.86,13.87,21000.0,13.87,13.88,13.86,13.87,21000.0
2011-04-27 11:35:00,13.87,13.87,13.85,13.85,14400.0,13.87,13.87,13.85,13.85,14400.0
2011-04-27 11:40:00,13.85,13.87,13.84,13.86,29400.0,13.85,13.87,13.84,13.86,29400.0
2011-04-27 11:45:00,13.85,13.87,13.85,13.87,10800.0,13.85,13.87,13.85,13.87,10800.0
2011-04-27 11:50:00,13.87,13.89,13.87,13.88,32400.0,13.87,13.89,13.87,13.88,32400.0
2011-04-27 11:55:00,13.89,13.89,13.88,13.88,13800.0,13.89,13.89,13.88,13.88,13800.0
2011-04-27 12:00:00,13.88,13.88,13.87,13.88,43200.0,13.88,13.88,13.87,13.88,43200.0
2011-04-27 12:05:00,13.88,13.89,13.88,13.89,52800.0,13.88,13.89,13.88,13.89,52800.0
2011-04-27 12:10:00,13.89,13.9,13.89,13.9,45600.0,13.89,13.9,13.89,13.9,45600.0
2011-04-27 12:15:00,13.9,13.91,13.9,13.91,15600.0,13.9,13.91,13.9,13.91,15600.0
2011-04-27 12:20:00,13.91,13.91,13.91,13.91,62400.0,13.91,13.91,13.91,13.91,62400.0
2011-04-27 12:25:00,13.91,13.92,13.91,13.92,16800.0,13.91,13.92,13.91,13.92,16800.0
2011-04-27 12:30:00,13.92,13.92,13.91,13.92,31800.0,13.92,13.92,13.91,13.92,31800.0
2011-04-27 12:35:00,13.91,13.93,13.91,13.92,24000.0,13.91,13.93,13.91,13.92,24000.0
2011-04-27 12:40:00,13.92,13.93,13.92,13.93,25200.0,13.92,13.93,13.92,13.93,25200.0
2011-04-27 12:45:00,13.92,13.92,13.92,13.92,11400.0,13.92,13.92,13.92,13.92,11400.0
2011-04-27 12:50:00,13.92,13.92,13.91,13.91,16800.0,13.92,13.92,13.91,13.91,16800.0
2011-04-27 12:55:00,13.91,13.92,13.91,13.91,24000.0,13.91,13.92,13.91,13.91,24000.0
2011-04-27 13:00:00,13.91,13.91,13.9,13.91,28200.0,13.91,13.91,13.9,13.91,28200.0
2011-04-27 13:05:00,13.91,13.92,13.91,13.91,13200.0,13.91,13.92,13.91,13.91,13200.0
2011-04-27 13:10:00,13.91,13.92,13.9,13.91,102600.0,13.91,13.92,13.9,13.91,102600.0
2011-04-27 13:15:00,13.91,13.91,13.91,13.91,14400.0,13.91,13.91,13.91,13.91,14400.0
2011-04-27 13:20:00,13.91,13.92,13.91,13.91,67800.0,13.91,13.92,13.91,13.91,67800.0
2011-04-27 13:25:00,13.91,13.92,13.9,13.9,13800.0,13.91,13.92,13.9,13.9,13800.0
2011-04-27 13:30:00,13.9,13.92,13.89,13.91,22200.0,13.9,13.92,13.89,13.91,22200.0
2011-04-27 13:35:00,13.91,13.92,13.91,13.92,26400.0,13.91,13.92,13.91,13.92,26400.0
2011-04-27 13:40:00,13.92,13.92,13.92,13.92,45000.0,13.92,13.92,13.92,13.92,45000.0
2011-04-27 13:45:00,13.93,13.93,13.92,13.92,10200.0,13.93,13.93,13.92,13.92,10200.0
2011-04-27 13:50:00,13.92,13.94,13.92,13.93,24000.0,13.92,13.94,13.92,13.93,24000.0
2011-04-27 13:55:00,13.93,13.94,13.93,13.94,16200.0,13.93,13.94,13.93,13.94,16200.0
2011-04-27 14:00:00,13.94,13.94,13.92,13.93,34800.0,13.94,13.94,13.92,13.93,34800.0
2011-04-27 14:05:00,13.94,13.94,13.92,13.92,16200.0,13.94,13.94,13.92,13.92,16200.0
2011-04-27 14:10:00,13.92,13.93,13.92,13.93,27600.0,13.92,13.93,13.92,13.93,27600.0
2011-04-27 14:15:00,13.93,13.93,13.92,13.92,23400.0,13.93,13.93,13.92,13.92,23400.0
2011-04-27 14:20:00,13.92,13.94,13.92,13.93,21000.0,13.92,13.94,13.92,13.93,21000.0
2011-04-27 14:25:00,13.93,13.94,13.92,13.92,15600.0,13.93,13.94,13.92,13.92,15600.0
2011-04-27 14:30:00,13.92,13.93,13.92,13.93,19800.0,13.92,13.93,13.92,13.93,19800.0
2011-04-27 14:35:00,13.93,13.94,13.93,13.93,10800.0,13.93,13.94,13.93,13.93,10800.0
2011-04-27 14:40:00,13.93,13.94,13.92,13.93,27000.0,13.93,13.94,13.92,13.93,27000.0
2011-04-27 14:45:00,13.93,13.94,13.93,13.93,36000.0,13.93,13.94,13.93,13.93,36000.0
2011-04-27 14:50:00,13.93,13.95,13.93,13.95,25200.0,13.93,13.95,13.93,13.95,25200.0
2011-04-27 14:55:00,13.95,13.95,13.95,13.95,26400.0,13.95,13.95,13.95,13.95,26400.0
2011-04-27 15:00:00,13.95,13.95,13.94,13.95,52800.0,13.95,13.95,13.94,13.95,52800.0
2011-04-27 15:05:00,13.95,13.95,13.95,13.95,90000.0,13.95,13.95,13.95,13.95,90000.0
2011-04-27 15:10:00,13.95,13.95,13.95,13.95,24000.0,13.95,13.95,13.95,13.95,24000.0
2011-04-27 15:15:00,13.95,13.95,13.95,13.95,40200.0,13.95,13.95,13.95,13.95,40200.0
2011-04-27 15:20:00,13.95,13.97,13.95,13.96,113400.0,13.95,13.97,13.95,13.96,113400.0
2011-04-27 15:25:00,13.96,13.97,13.96,13.97,36000.0,13.96,13.97,13.96,13.97,36000.0
2011-04-27 15:30:00,13.97,13.97,13.96,13.97,29400.0,13.97,13.97,13.96,13.97,29400.0
2011-04-27 15:35:00,13.97,13.99,13.97,13.98,40200.0,13.97,13.99,13.97,13.98,40200.0
2011-04-27 15:40:00,13.99,13.99,13.98,13.99,32400.0,13.99,13.99,13.98,13.99,32400.0
2011-04-27 15:45:00,13.99,14.01,13.99,14.0,130800.0,13.99,14.01,13.99,14.0,130800.0
2011-04-27 15:50:00,14.0,14.01,13.99,14.0,67800.0,14.0,14.01,13.99,14.0,67800.0
2011-04-27 15:55:00,14.0,14.01,13.97,13.99,501600.0,14.0,14.01,13.97,13.99,501600.0
2011-04-28 09:30:00,13.96,13.97,13.92,13.94,36000.0,13.96,13.97,13.92,13.94,36000.0
2011-04-28 09:35:00,13.95,14.0,13.95,14.0,17400.0,13.95,14.0,13.95,14.0,17400.0
2011-04-28 09:40:00,14.01,14.01,13.99,14.0,12600.0,14.01,14.01,13.99,14.0,12600.0
2011-04-28 09:45:00,14.0,14.0,13.97,13.99,39000.0,14.0,14.0,13.97,13.99,39000.0
2011-04-28 09:50:00,13.99,13.99,13.97,13.99,25800.0,13.99,13.99,13.97,13.99,25800.0
2011-04-28 09:55:00,13.99,14.05,13.99,14.02,186000.0,13.99,14.05,13.99,14.02,186000.0
2011-04-28 10:00:00,14.02,14.04,14.01,14.04,63000.0,14.02,14.04,14.01,14.04,63000.0
2011-04-28 10:05:00,14.04,14.05,14.03,14.03,30600.0,14.04,14.05,14.03,14.03,30600.0
2011-04-28 10:10:00,14.03,14.03,14.02,14.02,8400.0,14.03,14.03,14.02,14.02,8400.0
2011-04-28 10:15:00,14.01,14.03,14.01,14.03,44400.0,14.01,14.03,14.01,14.03,44400.0
2011-04-28 10:20:00,14.03,14.04,14.02,14.03,67200.0,14.03,14.04,14.02,14.03,67200.0
2011-04-28 10:25:00,14.03,14.04,14.01,14.01,52200.0,14.03,14.04,14.01,14.01,52200.0
2011-04-28 10:30:00,14.01,14.01,14.01,14.01,31200.0,14.01,14.01,14.01,14.01,31200.0
2011-04-28 10:35:00,14.01,14.02,14.01,14.01,19200.0,14.01,14.02,14.01,14.01,19200.0
2011-04-28 10:40:00,14.01,14.01,14.01,14.01,31800.0,14.01,14.01,14.01,14.01,31800.0
2011-04-28 10:45:00,14.01,14.04,14.0,14.04,29400.0,14.01,14.04,14.0,14.04,29400.0
2011-04-28 10:50:00,14.04,14.08,14.04,14.08,31200.0,14.04,14.08,14.04,14.08,31200.0
2011-04-28 10:55:00,14.08,14.09,14.07,14.08,55200.0,14.08,14.09,14.07,14.08,55200.0
2011-04-28 11:00:00,14.08,14.09,14.07,14.07,21600.0,14.08,14.09,14.07,14.07,21600.0
2011-04-28 11:05:00,14.07,14.07,14.06,14.06,31200.0,14.07,14.07,14.06,14.06,31200.0
2011-04-28 11:10:00,14.06,14.06,14.06,14.06,15600.0,14.06,14.06,14.06,14.06,15600.0
2011-04-28 11:15:00,14.06,14.06,14.04,14.05,21000.0,14.06,14.06,14.04,14.05,21000.0
2011-04-28 11:20:00,14.04,14.05,14.04,14.04,20400.0,14.04,14.05,14.04,14.04,20400.0
2011-04-28 11:25:00,14.04,14.05,14.03,14.03,22800.0,14.04,14.05,14.03,14.03,22800.0
2011-04-28 11:30:00,14.04,14.04,14.03,14.04,38400.0,14.04,14.04,14.03,14.04,38400.0
2011-04-28 11:35:00,14.04,14.06,14.04,14.06,34200.0,14.04,14.06,14.04,14.06,34200.0
2011-04-28 11:40:00,14.05,14.06,14.05,14.05,19200.0,14.05,14.06,14.05,14.05,19200.0
2011-04-28 11:45:00,14.05,14.05,14.04,14.04,15600.0,14.05,14.05,14.04,14.04,15600.0
2011-04-28 11:50:00,14.04,14.04,14.03,14.03,19200.0,14.04,14.04,14.03,14.03,19200.0
2011-04-28 11:55:00,14.04,14.05,14.04,14.05,21000.0,14.04,14.05,14.04,14.05,21000.0
2011-04-28 12:00:00,14.05,14.05,14.03,14.03,23400.0,14.05,14.05,14.03,14.03,23400.0
2011-04-28 12:05:00,14.04,14.05,14.03,14.04,40200.0,14.04,14.05,14.03,14.04,40200.0
2011-04-28 12:10:00,14.04,14.04,14.03,14.03,5400.0,14.04,14.04,14.03,14.03,5400.0
2011-04-28 12:15:00,14.03,14.03,14.03,14.03,11400.0,14.03,14.03,14.03,14.03,11400.0
2011-04-28 12:20:00,14.03,14.03,14.03,14.03,6000.0,14.03,14.03,14.03,14.03,6000.0
2011-04-28 12:25:00,14.03,14.05,14.03,14.05,12600.0,14.03,14.05,14.03,14.05,12600.0
2011-04-28 12:30:00,14.05,14.05,14.04,14.04,9000.0,14.05,14.05,14.04,14.04,9000.0
2011-04-28 12:35:00,14.04,14.05,14.03,14.05,14400.0,14.04,14.05,14.03,14.05,14400.0
2011-04-28 12:40:00,14.05,14.05,14.03,14.04,11400.0,14.05,14.05,14.03,14.04,11400.0
2011-04-28 12:45:00,14.04,14.04,14.03,14.03,8400.0,14.04,14.04,14.03,14.03,8400.0
2011-04-28 12:50:00,14.04,14.04,14.03,14.04,24600.0,14.04,14.04,14.03,14.04,24600.0
2011-04-28 12:55:00,14.04,14.04,14.04,14.04,5400.0,14.04,14.04,14.04,14.04,5400.0
2011-04-28 13:00:00,14.04,14.04,14.03,14.03,19200.0,14.04,14.04,14.03,14.03,19200.0
2011-04-28 13:05:00,14.04,14.04,14.02,14.02,15000.0,14.04,14.04,14.02,14.02,15000.0
2011-04-28 13:10:00,14.02,14.03,14.02,14.03,16800.0,14.02,14.03,14.02,14.03,16800.0
2011-04-28 13:15:00,14.03,14.03,14.03,14.03,7200.0,14.03,14.03,14.03,14.03,7200.0
2011-04-28 13:20:00,14.03,14.04,14.03,14.04,13200.0,14.03,14.04,14.03,14.04,13200.0
2011-04-28 13:25:00,14.03,14.03,14.01,14.03,108600.0,14.03,14.03,14.01,14.03,108600.0
2011-04-28 13:30:00,14.03,14.03,14.02,14.02,10800.0,14.03,14.03,14.02,14.02,10800.0
2011-04-28 13:35:00,14.02,14.03,14.01,14.01,24000.0,14.02,14.03,14.01,14.01,24000.0
2011-04-28 13:40:00,14.01,14.02,14.01,14.02,13800.0,14.01,14.02,14.01,14.02,13800.0
2011-04-28 13:45:00,14.02,14.02,14.02,14.02,11400.0,14.02,14.02,14.02,14.02,11400.0
2011-04-28 13:50:00,14.02,14.02,14.02,14.02,13800.0,14.02,14.02,14.02,14.02,13800.0
2011-04-28 13:55:00,14.02,14.03,14.02,14.02,14400.0,14.02,14.03,14.02,14.02,14400.0
2011-04-28 14:00:00,14.01,14.02,14.01,14.01,20400.0,14.01,14.02,14.01,14.01,20400.0
2011-04-28 14:05:00,14.01,14.02,14.01,14.02,8400.0,14.01,14.02,14.01,14.02,8400.0
2011-04-28 14:10:00,14.02,14.02,14.02,14.02,11400.0,14.02,14.02,14.02,14.02,11400.0
2011-04-28 14:15:00,14.02,14.03,14.02,14.02,16800.0,14.02,14.03,14.02,14.02,16800.0
2011-04-28 14:20:00,14.02,14.03,14.02,14.02,22200.0,14.02,14.03,14.02,14.02,22200.0
2011-04-28 14:25:00,14.02,14.02,14.02,14.02,7200.0,14.02,14.02,14.02,14.02,7200.0
2011-04-28 14:30:00,14.02,14.03,14.02,14.03,42000.0,14.02,14.03,14.02,14.03,42000.0
2011-04-28 14:35:00,14.03,14.03,14.03,14.03,18000.0,14.03,14.03,14.03,14.03,18000.0
2011-04-28 14:40:00,14.03,14.03,14.03,14.03,12000.0,14.03,14.03,14.03,14.03,12000.0
2011-04-28 14:45:00,14.03,14.03,14.03,14.03,20400.0,14.03,14.03,14.03,14.03,20400.0
2011-04-28 14:50:00,14.03,14.04,14.03,14.04,27000.0,14.03,14.04,14.03,14.04,27000.0
2011-04-28 14:55:00,14.04,14.04,14.04,14.04,12600.0,14.04,14.04,14.04,14.04,12600.0
2011-04-28 15:00:00,14.04,14.04,14.03,14.03,30600.0,14.04,14.04,14.03,14.03,30600.0
2011-04-28 15:05:00,14.03,14.04,14.03,14.03,22200.0,14.03,14.04,14.03,14.03,22200.0
2011-04-28 15:10:00,14.03,14.04,14.03,14.04,41400.0,14.03,14.04,14.03,14.04,41400.0
2011-04-28 15:15:00,14.04,14.04,14.03,14.03,29400.0,14.04,14.04,14.03,14.03,29400.0
2011-04-28 15:20:00,14.03,14.03,14.02,14.03,32400.0,14.03,14.03,14.02,14.03,32400.0
2011-04-28 15:25:00,14.03,14.03,14.02,14.03,28200.0,14.03,14.03,14.02,14.03,28200.0
2011-04-28 15:30:00,14.03,14.04,14.03,14.03,63000.0,14.03,14.04,14.03,14.03,63000.0
2011-04-28 15:35:00,14.03,14.04,14.02,14.04,54000.0,14.03,14.04,14.02,14.04,54000.0
2011-04-28 15:40:00,14.04,14.04,14.03,14.03,45000.0,14.04,14.04,14.03,14.03,45000.0
2011-04-28 15:45:00,14.03,14.04,14.03,14.04,95400.0,14.03,14.04,14.03,14.04,95400.0
2011-04-28 15:50:00,14.04,14.04,14.03,14.04,57000.0,14.04,14.04,14.03,14.04,57000.0
2011-04-28 15:55:00,14.04,14.04,14.03,14.03,127800.0,14.04,14.04,14.03,14.03,127800.0
2011-04-29 09:30:00,14.06,14.07,14.02,14.04,64200.0,14.06,14.07,14.02,14.04,64200.0
2011-04-29 09:35:00,14.04,14.07,14.04,14.06,13200.0,14.04,14.07,14.04,14.06,13200.0
2011-04-29 09:40:00,14.06,14.08,14.06,14.08,66600.0,14.06,14.08,14.06,14.08,66600.0
2011-04-29 09:45:00,14.08,14.11,14.08,14.11,409800.0,14.08,14.11,14.08,14.11,409800.0
2011-04-29 09:50:00,14.11,14.15,14.11,14.15,163200.0,14.11,14.15,14.11,14.15,163200.0
2011-04-29 09:55:00,14.15,14.17,14.14,14.17,133800.0,14.15,14.17,14.14,14.17,133800.0
2011-04-29 10:00:00,14.16,14.21,14.16,14.2,325200.0,14.16,14.21,14.16,14.2,325200.0
2011-04-29 10:05:00,14.21,14.24,14.21,14.22,107400.0,14.21,14.24,14.21,14.22,107400.0
2011-04-29 10:10:00,14.22,14.24,14.22,14.22,51600.0,14.22,14.24,14.22,14.22,51600.0
2011-04-29 10:15:00,14.22,14.26,14.22,14.25,39000.0,14.22,14.26,14.22,14.25,39000.0
2011-04-29 10:20:00,14.25,14.3,14.25,14.3,75000.0,14.25,14.3,14.25,14.3,75000.0
2011-04-29 10:25:00,14.3,14.31,14.29,14.3,84000.0,14.3,14.31,14.29,14.3,84000.0
2011-04-29 10:30:00,14.29,14.3,14.27,14.3,117600.0,14.29,14.3,14.27,14.3,117600.0
2011-04-29 10:35:00,14.3,14.32,14.3,14.32,51000.0,14.3,14.32,14.3,14.32,51000.0
2011-04-29 10:40:00,14.32,14.33,14.32,14.33,62400.0,14.32,14.33,14.32,14.33,62400.0
2011-04-29 10:45:00,14.33,14.33,14.3,14.31,155400.0,14.33,14.33,14.3,14.31,155400.0
2011-04-29 10:50:00,14.3,14.32,14.3,14.32,54000.0,14.3,14.32,14.3,14.32,54000.0
2011-04-29 10:55:00,14.32,14.34,14.32,14.34,69000.0,14.32,14.34,14.32,14.34,69000.0
2011-04-29 11:00:00,14.34,14.34,14.33,14.34,62400.0,14.34,14.34,14.33,14.34,62400.0
2011-04-29 11:05:00,14.34,14.34,14.33,14.34,31200.0,14.34,14.34,14.33,14.34,31200.0
2011-04-29 11:10:00,14.33,14.34,14.33,14.34,28200.0,14.33,14.34,14.33,14.34,28200.0
2011-04-29 11:15:00,14.34,14.35,14.33,14.34,78600.0,14.34,14.35,14.33,14.34,78600.0
2011-04-29 11:20:00,14.35,14.37,14.34,14.36,106800.0,14.35,14.37,14.34,14.36,106800.0
2011-04-29 11:25:00,14.36,14.37,14.35,14.37,40800.0,14.36,14.37,14.35,14.37,40800.0
2011-04-29 11:30:00,14.36,14.37,14.35,14.36,67200.0,14.36,14.37,14.35,14.36,67200.0
2011-04-29 11:35:00,14.36,14.37,14.35,14.36,28200.0,14.36,14.37,14.35,14.36,28200.0
2011-04-29 11:40:00,14.35,14.38,14.35,14.35,250200.0,14.35,14.38,14.35,14.35,250200.0
2011-04-29 11:45:00,14.36,14.37,14.35,14.36,124200.0,14.36,14.37,14.35,14.36,124200.0
2011-04-29 11:50:00,14.36,14.37,14.34,14.35,143400.0,14.36,14.37,14.34,14.35,143400.0
2011-04-29 11:55:00,14.35,14.38,14.35,14.37,70200.0,14.35,14.38,14.35,14.37,70200.0
2011-04-29 12:00:00,14.37,14.39,14.37,14.38,98400.0,14.37,14.39,14.37,14.38,98400.0
2011-04-29 12:05:00,14.38,14.42,14.38,14.42,117600.0,14.38,14.42,14.38,14.42,117600.0
2011-04-29 12:10:00,14.42,14.45,14.41,14.45,66000.0,14.42,14.45,14.41,14.45,66000.0
2011-04-29 12:15:00,14.45,14.47,14.44,14.47,104400.0,14.45,14.47,14.44,14.47,104400.0
2011-04-29 12:20:00,14.47,14.47,14.42,14.42,78600.0,14.47,14.47,14.42,14.42,78600.0
2011-04-29 12:25:00,14.42,14.43,14.4,14.43,64800.0,14.42,14.43,14.4,14.43,64800.0
2011-04-29 12:30:00,14.43,14.46,14.42,14.46,137400.0,14.43,14.46,14.42,14.46,137400.0
2011-04-29 12:35:00,14.46,14.46,14.44,14.44,40800.0,14.46,14.46,14.44,14.44,40800.0
2011-04-29 12:40:00,14.44,14.44,14.44,14.44,42000.0,14.44,14.44,14.44,14.44,42000.0
2011-04-29 12:45:00,14.44,14.46,14.44,14.45,34200.0,14.44,14.46,14.44,14.45,34200.0
2011-04-29 12:50:00,14.45,14.45,14.44,14.44,35400.0,14.45,14.45,14.44,14.44,35400.0
2011-04-29 12:55:00,14.44,14.45,14.44,14.45,53400.0,14.44,14.45,14.44,14.45,53400.0
2011-04-29 13:00:00,14.45,14.45,14.44,14.45,44400.0,14.45,14.45,14.44,14.45,44400.0
2011-04-29 13:05:00,14.45,14.48,14.45,14.48,46200.0,14.45,14.48,14.45,14.48,46200.0
2011-04-29 13:10:00,14.47,14.49,14.47,14.48,36000.0,14.47,14.49,14.47,14.48,36000.0
2011-04-29 13:15:00,14.47,14.47,14.46,14.46,36000.0,14.47,14.47,14.46,14.46,36000.0
2011-04-29 13:20:00,14.46,14.46,14.45,14.45,53400.0,14.46,14.46,14.45,14.45,53400.0
2011-04-29 13:25:00,14.45,14.46,14.44,14.45,50400.0,14.45,14.46,14.44,14.45,50400.0
2011-04-29 13:30:00,14.45,14.45,14.43,14.44,61200.0,14.45,14.45,14.43,14.44,61200.0
2011-04-29 13:35:00,14.44,14.45,14.43,14.45,55200.0,14.44,14.45,14.43,14.45,55200.0
2011-04-29 13:40:00,14.45,14.46,14.44,14.44,43800.0,14.45,14.46,14.44,14.44,43800.0
2011-04-29 13:45:00,14.44,14.45,14.44,14.44,47400.0,14.44,14.45,14.44,14.44,47400.0
2011-04-29 13:50:00,14.45,14.45,14.44,14.45,37800.0,14.45,14.45,14.44,14.45,37800.0
2011-04-29 13:55:00,14.45,14.45,14.45,14.45,40200.0,14.45,14.45,14.45,14.45,40200.0
2011-04-29 14:00:00,14.45,14.46,14.45,14.45,91800.0,14.45,14.46,14.45,14.45,91800.0
2011-04-29 14:05:00,14.45,14.45,14.43,14.43,41400.0,14.45,14.45,14.43,14.43,41400.0
2011-04-29 14:10:00,14.43,14.45,14.42,14.44,83400.0,14.43,14.45,14.42,14.44,83400.0
2011-04-29 14:15:00,14.44,14.44,14.42,14.42,27600.0,14.44,14.44,14.42,14.42,27600.0
2011-04-29 14:20:00,14.42,14.42,14.41,14.41,55200.0,14.42,14.42,14.41,14.41,55200.0
2011-04-29 14:25:00,14.41,14.42,14.41,14.41,57000.0,14.41,14.42,14.41,14.41,57000.0
2011-04-29 14:30:00,14.42,14.44,14.41,14.43,82200.0,14.42,14.44,14.41,14.43,82200.0
2011-04-29 14:35:00,14.43,14.43,14.42,14.43,33000.0,14.43,14.43,14.42,14.43,33000.0
2011-04-29 14:40:00,14.43,14.43,14.41,14.42,68400.0,14.43,14.43,14.41,14.42,68400.0
2011-04-29 14:45:00,14.42,14.42,14.42,14.42,77400.0,14.42,14.42,14.42,14.42,77400.0
2011-04-29 14:50:00,14.42,14.42,14.41,14.41,54000.0,14.42,14.42,14.41,14.41,54000.0
2011-04-29 14:55:00,14.41,14.42,14.41,14.42,105000.0,14.41,14.42,14.41,14.42,105000.0
2011-04-29 15:00:00,14.42,14.42,14.41,14.42,99000.0,14.42,14.42,14.41,14.42,99000.0
2011-04-29 15:05:00,14.42,14.45,14.42,14.43,156000.0,14.42,14.45,14.42,14.43,156000.0
2011-04-29 15:10:00,14.44,14.44,14.42,14.42,71400.0,14.44,14.44,14.42,14.42,71400.0
2011-04-29 15:15:00,14.42,14.43,14.42,14.42,102000.0,14.42,14.43,14.42,14.42,102000.0
2011-04-29 15:20:00,14.42,14.44,14.42,14.43,124800.0,14.42,14.44,14.42,14.43,124800.0
2011-04-29 15:25:00,14.43,14.44,14.42,14.44,91800.0,14.43,14.44,14.42,14.44,91800.0
2011-04-29 15:30:00,14.44,14.46,14.43,14.44,169200.0,14.44,14.46,14.43,14.44,169200.0
2011-04-29 15:35:00,14.45,14.45,14.42,14.42,112800.0,14.45,14.45,14.42,14.42,112800.0
2011-04-29 15:40:00,14.42,14.42,14.4,14.41,201600.0,14.42,14.42,14.4,14.41,201600.0
2011-04-29 15:45:00,14.41,14.42,14.4,14.4,141600.0,14.41,14.42,14.4,14.4,141600.0
2011-04-29 15:50:00,14.4,14.4,14.38,14.38,124800.0,14.4,14.4,14.38,14.38,124800.0
2011-04-29 15:55:00,14.38,14.4,14.38,14.4,212400.0,14.38,14.4,14.38,14.4,212400.0
2011-05-02 09:30:00,14.48,14.59,14.48,14.54,262800.0,14.48,14.59,14.48,14.54,262800.0
2011-05-02 09:35:00,14.54,14.55,14.49,14.49,63000.0,14.54,14.55,14.49,14.49,63000.0
2011-05-02 09:40:00,14.5,14.53,14.5,14.51,61800.0,14.5,14.53,14.5,14.51,61800.0
2011-05-02 09:45:00,14.51,14.52,14.49,14.49,69600.0,14.51,14.52,14.49,14.49,69600.0
2011-05-02 09:50:00,14.49,14.53,14.46,14.53,91200.0,14.49,14.53,14.46,14.53,91200.0
2011-05-02 09:55:00,14.53,14.59,14.53,14.59,84600.0,14.53,14.59,14.53,14.59,84600.0
2011-05-02 10:00:00,14.59,14.63,14.59,14.61,101400.0,14.59,14.63,14.59,14.61,101400.0
2011-05-02 10:05:00,14.6,14.6,14.52,14.52,118200.0,14.6,14.6,14.52,14.52,118200.0
2011-05-02 10:10:00,14.52,14.54,14.51,14.53,37200.0,14.52,14.54,14.51,14.53,37200.0
2011-05-02 10:15:00,14.53,14.53,14.53,14.53,29400.0,14.53,14.53,14.53,14.53,29400.0
2011-05-02 10:20:00,14.53,14.53,14.5,14.51,61200.0,14.53,14.53,14.5,14.51,61200.0
2011-05-02 10:25:00,14.5,14.51,14.5,14.51,25200.0,14.5,14.51,14.5,14.51,25200.0
2011-05-02 10:30:00,14.5,14.53,14.5,14.52,40200.0,14.5,14.53,14.5,14.52,40200.0
2011-05-02 10:35:00,14.53,14.54,14.53,14.53,35400.0,14.53,14.54,14.53,14.53,35400.0
2011-05-02 10:40:00,14.53,14.54,14.52,14.53,51600.0,14.53,14.54,14.52,14.53,51600.0
2011-05-02 10:45:00,14.53,14.53,14.52,14.53,43800.0,14.53,14.53,14.52,14.53,43800.0
2011-05-02 10:50:00,14.53,14.54,14.53,14.54,37800.0,14.53,14.54,14.53,14.54,37800.0
2011-05-02 10:55:00,14.54,14.55,14.53,14.53,49800.0,14.54,14.55,14.53,14.53,49800.0
2011-05-02 11:00:00,14.53,14.54,14.51,14.52,34800.0,14.53,14.54,14.51,14.52,34800.0
2011-05-02 11:05:00,14.51,14.51,14.49,14.49,30000.0,14.51,14.51,14.49,14.49,30000.0
2011-05-02 11:10:00,14.49,14.49,14.47,14.48,34200.0,14.49,14.49,14.47,14.48,34200.0
2011-05-02 11:15:00,14.48,14.48,14.47,14.48,28200.0,14.48,14.48,14.47,14.48,28200.0
2011-05-02 11:20:00,14.48,14.49,14.48,14.49,151200.0,14.48,14.49,14.48,14.49,151200.0
2011-05-02 11:25:00,14.49,14.49,14.48,14.49,69600.0,14.49,14.49,14.48,14.49,69600.0
2011-05-02 11:30:00,14.48,14.49,14.48,14.49,62400.0,14.48,14.49,14.48,14.49,62400.0
2011-05-02 11:35:00,14.49,14.49,14.48,14.49,37800.0,14.49,14.49,14.48,14.49,37800.0
2011-05-02 11:40:00,14.49,14.49,14.48,14.49,56400.0,14.49,14.49,14.48,14.49,56400.0
2011-05-02 11:45:00,14.49,14.49,14.48,14.48,72600.0,14.49,14.49,14.48,14.48,72600.0
2011-05-02 11:50:00,14.48,14.49,14.48,14.48,43200.0,14.48,14.49,14.48,14.48,43200.0
2011-05-02 11:55:00,14.49,14.49,14.46,14.46,129000.0,14.49,14.49,14.46,14.46,129000.0
2011-05-02 12:00:00,14.46,14.46,14.45,14.45,45000.0,14.46,14.46,14.45,14.45,45000.0
2011-05-02 12:05:00,14.45,14.46,14.45,14.46,52800.0,14.45,14.46,14.45,14.46,52800.0
2011-05-02 12:10:00,14.46,14.47,14.46,14.47,13200.0,14.46,14.47,14.46,14.47,13200.0
2011-05-02 12:15:00,14.48,14.48,14.46,14.46,35400.0,14.48,14.48,14.46,14.46,35400.0
2011-05-02 12:20:00,14.46,14.47,14.46,14.46,82800.0,14.46,14.47,14.46,14.46,82800.0
2011-05-02 12:25:00,14.46,14.46,14.45,14.45,97800.0,14.46,14.46,14.45,14.45,97800.0
2011-05-02 12:30:00,14.45,14.47,14.44,14.47,82800.0,14.45,14.47,14.44,14.47,82800.0
2011-05-02 12:35:00,14.47,14.49,14.46,14.47,90000.0,14.47,14.49,14.46,14.47,90000.0
2011-05-02 12:40:00,14.47,14.47,14.44,14.44,55800.0,14.47,14.47,14.44,14.44,55800.0
2011-05-02 12:45:00,14.45,14.45,14.43,14.44,35400.0,14.45,14.45,14.43,14.44,35400.0
2011-05-02 12:50:00,14.44,14.44,14.43,14.44,45600.0,14.44,14.44,14.43,14.44,45600.0
2011-05-02 12:55:00,14.45,14.45,14.43,14.43,44400.0,14.45,14.45,14.43,14.43,44400.0
2011-05-02 13:00:00,14.43,14.44,14.42,14.43,55800.0,14.43,14.44,14.42,14.43,55800.0
2011-05-02 13:05:00,14.43,14.43,14.42,14.42,22200.0,14.43,14.43,14.42,14.42,22200.0
2011-05-02 13:10:00,14.42,14.43,14.42,14.42,97200.0,14.42,14.43,14.42,14.42,97200.0
2011-05-02 13:15:00,14.42,14.44,14.42,14.43,40200.0,14.42,14.44,14.42,14.43,40200.0
2011-05-02 13:20:00,14.43,14.44,14.42,14.43,35400.0,14.43,14.44,14.42,14.43,35400.0
2011-05-02 13:25:00,14.42,14.47,14.42,14.47,123000.0,14.42,14.47,14.42,14.47,123000.0
2011-05-02 13:30:00,14.47,14.47,14.46,14.47,57000.0,14.47,14.47,14.46,14.47,57000.0
2011-05-02 13:35:00,14.47,14.48,14.46,14.46,60000.0,14.47,14.48,14.46,14.46,60000.0
2011-05-02 13:40:00,14.47,14.47,14.45,14.45,10200.0,14.47,14.47,14.45,14.45,10200.0
2011-05-02 13:45:00,14.44,14.45,14.44,14.44,31200.0,14.44,14.45,14.44,14.44,31200.0
2011-05-02 13:50:00,14.44,14.44,14.43,14.44,30600.0,14.44,14.44,14.43,14.44,30600.0
2011-05-02 13:55:00,14.44,14.44,14.44,14.44,7800.0,14.44,14.44,14.44,14.44,7800.0
2011-05-02 14:00:00,14.44,14.44,14.43,14.44,51600.0,14.44,14.44,14.43,14.44,51600.0
2011-05-02 14:05:00,14.44,14.44,14.42,14.42,36000.0,14.44,14.44,14.42,14.42,36000.0
2011-05-02 14:10:00,14.42,14.44,14.42,14.44,23400.0,14.42,14.44,14.42,14.44,23400.0
2011-05-02 14:15:00,14.44,14.44,14.43,14.43,25800.0,14.44,14.44,14.43,14.43,25800.0
2011-05-02 14:20:00,14.43,14.43,14.43,14.43,51000.0,14.43,14.43,14.43,14.43,51000.0
2011-05-02 14:25:00,14.43,14.45,14.43,14.45,66000.0,14.43,14.45,14.43,14.45,66000.0
2011-05-02 14:30:00,14.45,14.46,14.45,14.46,39000.0,14.45,14.46,14.45,14.46,39000.0
2011-05-02 14:35:00,14.45,14.45,14.43,14.44,42600.0,14.45,14.45,14.43,14.44,42600.0
2011-05-02 14:40:00,14.44,14.44,14.43,14.43,16800.0,14.44,14.44,14.43,14.43,16800.0
2011-05-02 14:45:00,14.42,14.43,14.42,14.42,17400.0,14.42,14.43,14.42,14.42,17400.0
2011-05-02 14:50:00,14.42,14.42,14.41,14.41,26400.0,14.42,14.42,14.41,14.41,26400.0
2011-05-02 14:55:00,14.41,14.41,14.4,14.4,24000.0,14.41,14.41,14.4,14.4,24000.0
2011-05-02 15:00:00,14.39,14.4,14.39,14.4,25800.0,14.39,14.4,14.39,14.4,25800.0
2011-05-02 15:05:00,14.4,14.41,14.4,14.41,31800.0,14.4,14.41,14.4,14.41,31800.0
2011-05-02 15:10:00,14.41,14.41,14.4,14.4,26400.0,14.41,14.41,14.4,14.4,26400.0
2011-05-02 15:15:00,14.39,14.4,14.39,14.39,24600.0,14.39,14.4,14.39,14.39,24600.0
2011-05-02 15:20:00,14.39,14.4,14.39,14.4,26400.0,14.39,14.4,14.39,14.4,26400.0
2011-05-02 15:25:00,14.4,14.4,14.37,14.37,64200.0,14.4,14.4,14.37,14.37,64200.0
2011-05-02 15:30:00,14.37,14.38,14.37,14.37,49800.0,14.37,14.38,14.37,14.37,49800.0
2011-05-02 15:35:00,14.37,14.38,14.36,14.37,54000.0,14.37,14.38,14.36,14.37,54000.0
2011-05-02 15:40:00,14.37,14.37,14.34,14.34,75000.0,14.37,14.37,14.34,14.34,75000.0
2011-05-02 15:45:00,14.34,14.36,14.34,14.36,73800.0,14.34,14.36,14.34,14.36,73800.0
2011-05-02 15:50:00,14.36,14.37,14.35,14.37,84000.0,14.36,14.37,14.35,14.37,84000.0
2011-05-02 15:55:00,14.37,14.37,14.36,14.36,142800.0,14.37,14.37,14.36,14.36,142800.0
2011-05-03 09:30:00,14.3,14.3,14.25,14.28,207600.0,14.3,14.3,14.25,14.28,207600.0
2011-05-03 09:35:00,14.28,14.33,14.28,14.3,39600.0,14.28,14.33,14.28,14.3,39600.0
2011-05-03 09:40:00,14.29,14.34,14.29,14.33,37200.0,14.29,14.34,14.29,14.33,37200.0
2011-05-03 09:45:00,14.33,14.36,14.3,14.34,53400.0,14.33,14.36,14.3,14.34,53400.0
2011-05-03 09:50:00,14.34,14.45,14.34,14.44,85200.0,14.34,14.45,14.34,14.44,85200.0
2011-05-03 09:55:00,14.45,14.5,14.44,14.46,202800.0,14.45,14.5,14.44,14.46,202800.0
2011-05-03 10:00:00,14.46,14.46,14.39,14.39,91200.0,14.46,14.46,14.39,14.39,91200.0
2011-05-03 10:05:00,14.39,14.4,14.34,14.34,74400.0,14.39,14.4,14.34,14.34,74400.0
2011-05-03 10:10:00,14.33,14.33,14.31,14.32,46200.0,14.33,14.33,14.31,14.32,46200.0
2011-05-03 10:15:00,14.32,14.34,14.32,14.33,50400.0,14.32,14.34,14.32,14.33,50400.0
2011-05-03 10:20:00,14.33,14.33,14.3,14.3,41400.0,14.33,14.33,14.3,14.3,41400.0
2011-05-03 10:25:00,14.29,14.29,14.25,14.25,75600.0,14.29,14.29,14.25,14.25,75600.0
2011-05-03 10:30:00,14.25,14.26,14.23,14.26,129600.0,14.25,14.26,14.23,14.26,129600.0
2011-05-03 10:35:00,14.25,14.26,14.24,14.26,72000.0,14.25,14.26,14.24,14.26,72000.0
2011-05-03 10:40:00,14.26,14.29,14.26,14.29,60000.0,14.26,14.29,14.26,14.29,60000.0
2011-05-03 10:45:00,14.29,14.29,14.27,14.28,43200.0,14.29,14.29,14.27,14.28,43200.0
2011-05-03 10:50:00,14.28,14.28,14.24,14.25,31200.0,14.28,14.28,14.24,14.25,31200.0
2011-05-03 10:55:00,14.24,14.26,14.24,14.26,32400.0,14.24,14.26,14.24,14.26,32400.0
2011-05-03 11:00:00,14.26,14.27,14.26,14.27,46200.0,14.26,14.27,14.26,14.27,46200.0
2011-05-03 11:05:00,14.27,14.28,14.27,14.27,35400.0,14.27,14.28,14.27,14.27,35400.0
2011-05-03 11:10:00,14.27,14.29,14.27,14.28,37800.0,14.27,14.29,14.27,14.28,37800.0
2011-05-03 11:15:00,14.28,14.31,14.28,14.31,36000.0,14.28,14.31,14.28,14.31,36000.0
2011-05-03 11:20:00,14.31,14.33,14.31,14.33,22800.0,14.31,14.33,14.31,14.33,22800.0
2011-05-03 11:25:00,14.33,14.33,14.3,14.31,58800.0,14.33,14.33,14.3,14.31,58800.0
2011-05-03 11:30:00,14.31,14.31,14.3,14.31,49800.0,14.31,14.31,14.3,14.31,49800.0
2011-05-03 11:35:00,14.31,14.32,14.31,14.32,22200.0,14.31,14.32,14.31,14.32,22200.0
2011-05-03 11:40:00,14.32,14.35,14.32,14.35,40800.0,14.32,14.35,14.32,14.35,40800.0
2011-05-03 11:45:00,14.35,14.36,14.35,14.36,61800.0,14.35,14.36,14.35,14.36,61800.0
2011-05-03 11:50:00,14.36,14.37,14.36,14.37,75600.0,14.36,14.37,14.36,14.37,75600.0
2011-05-03 11:55:00,14.37,14.37,14.35,14.37,52800.0,14.37,14.37,14.35,14.37,52800.0
2011-05-03 12:00:00,14.37,14.37,14.35,14.35,24600.0,14.37,14.37,14.35,14.35,24600.0
2011-05-03 12:05:00,14.35,14.35,14.34,14.34,29400.0,14.35,14.35,14.34,14.34,29400.0
2011-05-03 12:10:00,14.34,14.35,14.34,14.35,44400.0,14.34,14.35,14.34,14.35,44400.0
2011-05-03 12:15:00,14.35,14.35,14.34,14.35,128400.0,14.35,14.35,14.34,14.35,128400.0
2011-05-03 12:20:00,14.34,14.35,14.32,14.32,42600.0,14.34,14.35,14.32,14.32,42600.0
2011-05-03 12:25:00,14.32,14.33,14.32,14.32,23400.0,14.32,14.33,14.32,14.32,23400.0
2011-05-03 12:30:00,14.32,14.32,14.3,14.31,45600.0,14.32,14.32,14.3,14.31,45600.0
2011-05-03 12:35:00,14.31,14.31,14.29,14.29,16200.0,14.31,14.31,14.29,14.29,16200.0
2011-05-03 12:40:00,14.3,14.3,14.28,14.29,25200.0,14.3,14.3,14.28,14.29,25200.0
2011-05-03 12:45:00,14.28,14.29,14.28,14.28,15600.0,14.28,14.29,14.28,14.28,15600.0
2011-05-03 12:50:00,14.28,14.28,14.25,14.26,25200.0,14.28,14.28,14.25,14.26,25200.0
2011-05-03 12:55:00,14.25,14.26,14.23,14.24,33000.0,14.25,14.26,14.23,14.24,33000.0
2011-05-03 13:00:00,14.24,14.24,14.22,14.22,51600.0,14.24,14.24,14.22,14.22,51600.0
2011-05-03 13:05:00,14.22,14.22,14.21,14.22,30000.0,14.22,14.22,14.21,14.22,30000.0
2011-05-03 13:10:00,14.23,14.26,14.23,14.26,55200.0,14.23,14.26,14.23,14.26,55200.0
2011-05-03 13:15:00,14.26,14.26,14.25,14.26,28200.0,14.26,14.26,14.25,14.26,28200.0
2011-05-03 13:20:00,14.26,14.26,14.24,14.24,25800.0,14.26,14.26,14.24,14.24,25800.0
2011-05-03 13:25:00,14.24,14.24,14.21,14.21,43800.0,14.24,14.24,14.21,14.21,43800.0
2011-05-03 13:30:00,14.22,14.22,14.2,14.22,51600.0,14.22,14.22,14.2,14.22,51600.0
2011-05-03 13:35:00,14.22,14.23,14.21,14.21,59400.0,14.22,14.23,14.21,14.21,59400.0
2011-05-03 13:40:00,14.21,14.22,14.2,14.21,52800.0,14.21,14.22,14.2,14.21,52800.0
2011-05-03 13:45:00,14.21,14.22,14.2,14.22,31200.0,14.21,14.22,14.2,14.22,31200.0
2011-05-03 13:50:00,14.22,14.23,14.21,14.23,31200.0,14.22,14.23,14.21,14.23,31200.0
2011-05-03 13:55:00,14.22,14.22,14.21,14.22,40800.0,14.22,14.22,14.21,14.22,40800.0
2011-05-03 14:00:00,14.21,14.22,14.2,14.2,34800.0,14.21,14.22,14.2,14.2,34800.0
2011-05-03 14:05:00,14.2,14.2,14.18,14.2,39000.0,14.2,14.2,14.18,14.2,39000.0
2011-05-03 14:10:00,14.2,14.2,14.17,14.18,72000.0,14.2,14.2,14.17,14.18,72000.0
2011-05-03 14:15:00,14.18,14.19,14.17,14.18,89400.0,14.18,14.19,14.17,14.18,89400.0
2011-05-03 14:20:00,14.18,14.19,14.18,14.19,39600.0,14.18,14.19,14.18,14.19,39600.0
2011-05-03 14:25:00,14.19,14.2,14.19,14.2,116400.0,14.19,14.2,14.19,14.2,116400.0
2011-05-03 14:30:00,14.2,14.22,14.2,14.21,60000.0,14.2,14.22,14.2,14.21,60000.0
2011-05-03 14:35:00,14.21,14.22,14.21,14.22,39600.0,14.21,14.22,14.21,14.22,39600.0
2011-05-03 14:40:00,14.21,14.22,14.21,14.21,36600.0,14.21,14.22,14.21,14.21,36600.0
2011-05-03 14:45:00,14.21,14.21,14.21,14.21,58200.0,14.21,14.21,14.21,14.21,58200.0
2011-05-03 14:50:00,14.21,14.21,14.19,14.19,42600.0,14.21,14.21,14.19,14.19,42600.0
2011-05-03 14:55:00,14.2,14.2,14.19,14.2,31200.0,14.2,14.2,14.19,14.2,31200.0
2011-05-03 15:00:00,14.2,14.2,14.19,14.2,43800.0,14.2,14.2,14.19,14.2,43800.0
2011-05-03 15:05:00,14.2,14.2,14.19,14.2,45000.0,14.2,14.2,14.19,14.2,45000.0
2011-05-03 15:10:00,14.19,14.21,14.19,14.21,49800.0,14.19,14.21,14.19,14.21,49800.0
2011-05-03 15:15:00,14.21,14.21,14.21,14.21,43200.0,14.21,14.21,14.21,14.21,43200.0
2011-05-03 15:20:00,14.21,14.23,14.21,14.23,57000.0,14.21,14.23,14.21,14.23,57000.0
2011-05-03 15:25:00,14.23,14.23,14.22,14.22,58200.0,14.23,14.23,14.22,14.22,58200.0
2011-05-03 15:30:00,14.22,14.22,14.21,14.21,168600.0,14.22,14.22,14.21,14.21,168600.0
2011-05-03 15:35:00,14.21,14.21,14.2,14.21,73800.0,14.21,14.21,14.2,14.21,73800.0
2011-05-03 15:40:00,14.21,14.22,14.21,14.22,82800.0,14.21,14.22,14.21,14.22,82800.0
2011-05-03 15:45:00,14.22,14.24,14.21,14.21,273000.0,14.22,14.24,14.21,14.21,273000.0
2011-05-03 15:50:00,14.22,14.23,14.21,14.22,203400.0,14.22,14.23,14.21,14.22,203400.0
2011-05-03 15:55:00,14.22,14.25,14.22,14.24,476400.0,14.22,14.25,14.22,14.24,476400.0
2011-05-04 09:30:00,14.22,14.24,14.2,14.22,41400.0,14.22,14.24,14.2,14.22,41400.0
2011-05-04 09:35:00,14.21,14.26,14.21,14.23,19200.0,14.21,14.26,14.21,14.23,19200.0
2011-05-04 09:40:00,14.23,14.23,14.17,14.21,22800.0,14.23,14.23,14.17,14.21,22800.0
2011-05-04 09:45:00,14.2,14.2,14.17,14.18,23400.0,14.2,14.2,14.17,14.18,23400.0
2011-05-04 09:50:00,14.18,14.21,14.17,14.21,71400.0,14.18,14.21,14.17,14.21,71400.0
2011-05-04 09:55:00,14.21,14.22,14.19,14.21,88800.0,14.21,14.22,14.19,14.21,88800.0
2011-05-04 10:00:00,14.21,14.23,14.19,14.22,88800.0,14.21,14.23,14.19,14.22,88800.0
2011-05-04 10:05:00,14.22,14.22,14.17,14.18,102000.0,14.22,14.22,14.17,14.18,102000.0
2011-05-04 10:10:00,14.18,14.22,14.18,14.21,42600.0,14.18,14.22,14.18,14.21,42600.0
2011-05-04 10:15:00,14.21,14.23,14.21,14.22,15000.0,14.21,14.23,14.21,14.22,15000.0
2011-05-04 10:20:00,14.23,14.25,14.22,14.23,49200.0,14.23,14.25,14.22,14.23,49200.0
2011-05-04 10:25:00,14.23,14.24,14.21,14.23,46800.0,14.23,14.24,14.21,14.23,46800.0
2011-05-04 10:30:00,14.22,14.23,14.21,14.23,9600.0,14.22,14.23,14.21,14.23,9600.0
2011-05-04 10:35:00,14.23,14.24,14.22,14.22,32400.0,14.23,14.24,14.22,14.22,32400.0
2011-05-04 10:40:00,14.23,14.24,14.23,14.23,33600.0,14.23,14.24,14.23,14.23,33600.0
2011-05-04 10:45:00,14.23,14.25,14.23,14.24,44400.0,14.23,14.25,14.23,14.24,44400.0
2011-05-04 10:50:00,14.24,14.26,14.24,14.25,101400.0,14.24,14.26,14.24,14.25,101400.0
2011-05-04 10:55:00,14.25,14.26,14.25,14.25,40200.0,14.25,14.26,14.25,14.25,40200.0
2011-05-04 11:00:00,14.25,14.26,14.25,14.25,293400.0,14.25,14.26,14.25,14.25,293400.0
2011-05-04 11:05:00,14.26,14.26,14.25,14.25,54600.0,14.26,14.26,14.25,14.25,54600.0
2011-05-04 11:10:00,14.25,14.26,14.25,14.25,62400.0,14.25,14.26,14.25,14.25,62400.0
2011-05-04 11:15:00,14.25,14.26,14.24,14.25,132600.0,14.25,14.26,14.24,14.25,132600.0
2011-05-04 11:20:00,14.25,14.26,14.25,14.25,106200.0,14.25,14.26,14.25,14.25,106200.0
2011-05-04 11:25:00,14.25,14.26,14.24,14.26,81600.0,14.25,14.26,14.24,14.26,81600.0
2011-05-04 11:30:00,14.25,14.26,14.25,14.25,73800.0,14.25,14.26,14.25,14.25,73800.0
2011-05-04 11:35:00,14.25,14.26,14.25,14.25,34800.0,14.25,14.26,14.25,14.25,34800.0
2011-05-04 11:40:00,14.25,14.25,14.24,14.24,92400.0,14.25,14.25,14.24,14.24,92400.0
2011-05-04 11:45:00,14.23,14.23,14.21,14.21,58200.0,14.23,14.23,14.21,14.21,58200.0
2011-05-04 11:50:00,14.21,14.22,14.2,14.2,28800.0,14.21,14.22,14.2,14.2,28800.0
2011-05-04 11:55:00,14.2,14.2,14.19,14.19,45000.0,14.2,14.2,14.19,14.19,45000.0
2011-05-04 12:00:00,14.19,14.19,14.17,14.18,31800.0,14.19,14.19,14.17,14.18,31800.0
2011-05-04 12:05:00,14.17,14.18,14.17,14.17,96000.0,14.17,14.18,14.17,14.17,96000.0
2011-05-04 12:10:00,14.17,14.18,14.15,14.17,178800.0,14.17,14.18,14.15,14.17,178800.0
2011-05-04 12:15:00,14.17,14.2,14.17,14.19,58800.0,14.17,14.2,14.17,14.19,58800.0
2011-05-04 12:20:00,14.19,14.19,14.16,14.17,62400.0,14.19,14.19,14.16,14.17,62400.0
2011-05-04 12:25:00,14.16,14.19,14.16,14.17,38400.0,14.16,14.19,14.16,14.17,38400.0
2011-05-04 12:30:00,14.17,14.18,14.17,14.18,23400.0,14.17,14.18,14.17,14.18,23400.0
2011-05-04 12:35:00,14.18,14.19,14.17,14.18,25200.0,14.18,14.19,14.17,14.18,25200.0
2011-05-04 12:40:00,14.19,14.19,14.16,14.17,60000.0,14.19,14.19,14.16,14.17,60000.0
2011-05-04 12:45:00,14.17,14.2,14.17,14.19,39000.0,14.17,14.2,14.17,14.19,39000.0
2011-05-04 12:50:00,14.19,14.21,14.18,14.21,44400.0,14.19,14.21,14.18,14.21,44400.0
2011-05-04 12:55:00,14.2,14.21,14.2,14.2,17400.0,14.2,14.21,14.2,14.2,17400.0
2011-05-04 13:00:00,14.2,14.22,14.2,14.22,38400.0,14.2,14.22,14.2,14.22,38400.0
2011-05-04 13:05:00,14.22,14.23,14.21,14.21,18000.0,14.22,14.23,14.21,14.21,18000.0
2011-05-04 13:10:00,14.21,14.22,14.21,14.21,28200.0,14.21,14.22,14.21,14.21,28200.0
2011-05-04 13:15:00,14.21,14.22,14.2,14.22,46200.0,14.21,14.22,14.2,14.22,46200.0
2011-05-04 13:20:00,14.21,14.22,14.21,14.21,22200.0,14.21,14.22,14.21,14.21,22200.0
2011-05-04 13:25:00,14.21,14.22,14.2,14.21,60000.0,14.21,14.22,14.2,14.21,60000.0
2011-05-04 13:30:00,14.2,14.21,14.2,14.21,29400.0,14.2,14.21,14.2,14.21,29400.0
2011-05-04 13:35:00,14.21,14.22,14.21,14.22,30000.0,14.21,14.22,14.21,14.22,30000.0
2011-05-04 13:40:00,14.21,14.21,14.2,14.2,49200.0,14.21,14.21,14.2,14.2,49200.0
2011-05-04 13:45:00,14.2,14.21,14.19,14.21,124200.0,14.2,14.21,14.19,14.21,124200.0
2011-05-04 13:50:00,14.21,14.21,14.2,14.21,213600.0,14.21,14.21,14.2,14.21,213600.0
2011-05-04 13:55:00,14.21,14.22,14.2,14.21,84600.0,14.21,14.22,14.2,14.21,84600.0
2011-05-04 14:00:00,14.2,14.21,14.2,14.2,27600.0,14.2,14.21,14.2,14.2,27600.0
2011-05-04 14:05:00,14.21,14.21,14.21,14.21,60600.0,14.21,14.21,14.21,14.21,60600.0
2011-05-04 14:10:00,14.21,14.22,14.21,14.22,25800.0,14.21,14.22,14.21,14.22,25800.0
2011-05-04 14:15:00,14.22,14.22,14.21,14.22,27000.0,14.22,14.22,14.21,14.22,27000.0
2011-05-04 14:20:00,14.22,14.24,14.22,14.22,16800.0,14.22,14.24,14.22,14.22,16800.0
2011-05-04 14:25:00,14.22,14.24,14.22,14.23,26400.0,14.22,14.24,14.22,14.23,26400.0
2011-05-04 14:30:00,14.23,14.27,14.23,14.27,71400.0,14.23,14.27,14.23,14.27,71400.0
2011-05-04 14:35:00,14.27,14.28,14.26,14.28,21000.0,14.27,14.28,14.26,14.28,21000.0
2011-05-04 14:40:00,14.28,14.29,14.28,14.28,41400.0,14.28,14.29,14.28,14.28,41400.0
2011-05-04 14:45:00,14.28,14.28,14.27,14.27,31800.0,14.28,14.28,14.27,14.27,31800.0
2011-05-04 14:50:00,14.26,14.27,14.26,14.27,27000.0,14.26,14.27,14.26,14.27,27000.0
2011-05-04 14:55:00,14.27,14.27,14.24,14.24,44400.0,14.27,14.27,14.24,14.24,44400.0
2011-05-04 15:00:00,14.24,14.25,14.22,14.23,79200.0,14.24,14.25,14.22,14.23,79200.0
2011-05-04 15:05:00,14.23,14.24,14.22,14.22,61200.0,14.23,14.24,14.22,14.22,61200.0
2011-05-04 15:10:00,14.22,14.22,14.19,14.19,219000.0,14.22,14.22,14.19,14.19,219000.0
2011-05-04 15:15:00,14.19,14.2,14.18,14.2,54600.0,14.19,14.2,14.18,14.2,54600.0
2011-05-04 15:20:00,14.2,14.22,14.2,14.22,37200.0,14.2,14.22,14.2,14.22,37200.0
2011-05-04 15:25:00,14.22,14.23,14.21,14.22,40200.0,14.22,14.23,14.21,14.22,40200.0
2011-05-04 15:30:00,14.22,14.22,14.21,14.21,39000.0,14.22,14.22,14.21,14.21,39000.0
2011-05-04 15:35:00,14.21,14.24,14.21,14.23,59400.0,14.21,14.24,14.21,14.23,59400.0
2011-05-04 15:40:00,14.23,14.24,14.21,14.21,48000.0,14.23,14.24,14.21,14.21,48000.0
2011-05-04 15:45:00,14.22,14.24,14.22,14.24,191400.0,14.22,14.24,14.22,14.24,191400.0
2011-05-04 15:50:00,14.24,14.25,14.22,14.22,165000.0,14.24,14.25,14.22,14.22,165000.0
2011-05-04 15:55:00,14.22,14.26,14.22,14.26,531000.0,14.22,14.26,14.22,14.26,531000.0
2011-05-05 09:30:00,14.22,14.25,14.19,14.25,79800.0,14.22,14.25,14.19,14.25,79800.0
2011-05-05 09:35:00,14.25,14.28,14.24,14.27,29400.0,14.25,14.28,14.24,14.27,29400.0
2011-05-05 09:40:00,14.27,14.31,14.27,14.31,52200.0,14.27,14.31,14.27,14.31,52200.0
2011-05-05 09:45:00,14.31,14.34,14.3,14.33,64800.0,14.31,14.34,14.3,14.33,64800.0
2011-05-05 09:50:00,14.33,14.33,14.31,14.32,82800.0,14.33,14.33,14.31,14.32,82800.0
2011-05-05 09:55:00,14.31,14.33,14.3,14.31,47400.0,14.31,14.33,14.3,14.31,47400.0
2011-05-05 10:00:00,14.32,14.35,14.31,14.35,72000.0,14.32,14.35,14.31,14.35,72000.0
2011-05-05 10:05:00,14.35,14.39,14.35,14.37,69600.0,14.35,14.39,14.35,14.37,69600.0
2011-05-05 10:10:00,14.38,14.38,14.36,14.37,57600.0,14.38,14.38,14.36,14.37,57600.0
2011-05-05 10:15:00,14.37,14.39,14.35,14.36,60600.0,14.37,14.39,14.35,14.36,60600.0
2011-05-05 10:20:00,14.36,14.37,14.35,14.36,32400.0,14.36,14.37,14.35,14.36,32400.0
2011-05-05 10:25:00,14.35,14.36,14.34,14.35,19800.0,14.35,14.36,14.34,14.35,19800.0
2011-05-05 10:30:00,14.34,14.35,14.32,14.35,96600.0,14.34,14.35,14.32,14.35,96600.0
2011-05-05 10:35:00,14.35,14.39,14.35,14.39,40800.0,14.35,14.39,14.35,14.39,40800.0
2011-05-05 10:40:00,14.39,14.41,14.39,14.4,55200.0,14.39,14.41,14.39,14.4,55200.0
2011-05-05 10:45:00,14.4,14.43,14.4,14.42,49200.0,14.4,14.43,14.4,14.42,49200.0
2011-05-05 10:50:00,14.42,14.44,14.42,14.43,88800.0,14.42,14.44,14.42,14.43,88800.0
2011-05-05 10:55:00,14.43,14.44,14.42,14.42,34200.0,14.43,14.44,14.42,14.42,34200.0
2011-05-05 11:00:00,14.43,14.43,14.41,14.41,46200.0,14.43,14.43,14.41,14.41,46200.0
2011-05-05 11:05:00,14.41,14.41,14.38,14.4,48600.0,14.41,14.41,14.38,14.4,48600.0
2011-05-05 11:10:00,14.38,14.39,14.38,14.38,25800.0,14.38,14.39,14.38,14.38,25800.0
2011-05-05 11:15:00,14.38,14.39,14.37,14.38,38400.0,14.38,14.39,14.37,14.38,38400.0
2011-05-05 11:20:00,14.38,14.39,14.37,14.38,25800.0,14.38,14.39,14.37,14.38,25800.0
2011-05-05 11:25:00,14.38,14.41,14.38,14.41,29400.0,14.38,14.41,14.38,14.41,29400.0
2011-05-05 11:30:00,14.41,14.44,14.4,14.42,75000.0,14.41,14.44,14.4,14.42,75000.0
2011-05-05 11:35:00,14.43,14.46,14.43,14.46,47400.0,14.43,14.46,14.43,14.46,47400.0
2011-05-05 11:40:00,14.46,14.48,14.46,14.47,50400.0,14.46,14.48,14.46,14.47,50400.0
2011-05-05 11:45:00,14.47,14.49,14.47,14.48,64800.0,14.47,14.49,14.47,14.48,64800.0
2011-05-05 11:50:00,14.48,14.49,14.47,14.48,61800.0,14.48,14.49,14.47,14.48,61800.0
2011-05-05 11:55:00,14.49,14.5,14.49,14.49,34800.0,14.49,14.5,14.49,14.49,34800.0
2011-05-05 12:00:00,14.5,14.51,14.49,14.51,89400.0,14.5,14.51,14.49,14.51,89400.0
2011-05-05 12:05:00,14.51,14.52,14.49,14.5,54600.0,14.51,14.52,14.49,14.5,54600.0
2011-05-05 12:10:00,14.49,14.5,14.49,14.49,46200.0,14.49,14.5,14.49,14.49,46200.0
2011-05-05 12:15:00,14.5,14.51,14.49,14.5,37800.0,14.5,14.51,14.49,14.5,37800.0
2011-05-05 12:20:00,14.49,14.5,14.49,14.5,32400.0,14.49,14.5,14.49,14.5,32400.0
2011-05-05 12:25:00,14.51,14.51,14.49,14.5,17400.0,14.51,14.51,14.49,14.5,17400.0
2011-05-05 12:30:00,14.5,14.5,14.47,14.47,43200.0,14.5,14.5,14.47,14.47,43200.0
2011-05-05 12:35:00,14.47,14.48,14.47,14.47,40200.0,14.47,14.48,14.47,14.47,40200.0
2011-05-05 12:40:00,14.47,14.48,14.47,14.48,30600.0,14.47,14.48,14.47,14.48,30600.0
2011-05-05 12:45:00,14.48,14.49,14.48,14.49,70200.0,14.48,14.49,14.48,14.49,70200.0
2011-05-05 12:50:00,14.49,14.5,14.49,14.49,51000.0,14.49,14.5,14.49,14.49,51000.0
2011-05-05 12:55:00,14.49,14.51,14.49,14.51,104400.0,14.49,14.51,14.49,14.51,104400.0
2011-05-05 13:00:00,14.51,14.51,14.5,14.5,42600.0,14.51,14.51,14.5,14.5,42600.0
2011-05-05 13:05:00,14.51,14.51,14.5,14.5,40200.0,14.51,14.51,14.5,14.5,40200.0
2011-05-05 13:10:00,14.5,14.51,14.5,14.51,51600.0,14.5,14.51,14.5,14.51,51600.0
2011-05-05 13:15:00,14.51,14.51,14.5,14.5,68400.0,14.51,14.51,14.5,14.5,68400.0
2011-05-05 13:20:00,14.5,14.51,14.5,14.5,50400.0,14.5,14.51,14.5,14.5,50400.0
2011-05-05 13:25:00,14.5,14.51,14.49,14.5,18000.0,14.5,14.51,14.49,14.5,18000.0
2011-05-05 13:30:00,14.5,14.5,14.48,14.48,24000.0,14.5,14.5,14.48,14.48,24000.0
2011-05-05 13:35:00,14.48,14.48,14.47,14.47,38400.0,14.48,14.48,14.47,14.47,38400.0
2011-05-05 13:40:00,14.47,14.47,14.46,14.46,51600.0,14.47,14.47,14.46,14.46,51600.0
2011-05-05 13:45:00,14.47,14.49,14.47,14.49,41400.0,14.47,14.49,14.47,14.49,41400.0
2011-05-05 13:50:00,14.49,14.5,14.48,14.5,76800.0,14.49,14.5,14.48,14.5,76800.0
2011-05-05 13:55:00,14.5,14.53,14.5,14.52,243600.0,14.5,14.53,14.5,14.52,243600.0
2011-05-05 14:00:00,14.52,14.52,14.49,14.51,168600.0,14.52,14.52,14.49,14.51,168600.0
2011-05-05 14:05:00,14.51,14.51,14.49,14.5,93000.0,14.51,14.51,14.49,14.5,93000.0
2011-05-05 14:10:00,14.5,14.51,14.5,14.51,87000.0,14.5,14.51,14.5,14.51,87000.0
2011-05-05 14:15:00,14.51,14.51,14.5,14.51,39000.0,14.51,14.51,14.5,14.51,39000.0
2011-05-05 14:20:00,14.51,14.52,14.51,14.52,28200.0,14.51,14.52,14.51,14.52,28200.0
2011-05-05 14:25:00,14.51,14.51,14.5,14.51,18600.0,14.51,14.51,14.5,14.51,18600.0
2011-05-05 14:30:00,14.51,14.53,14.5,14.52,132600.0,14.51,14.53,14.5,14.52,132600.0
2011-05-05 14:35:00,14.53,14.53,14.52,14.52,25200.0,14.53,14.53,14.52,14.52,25200.0
2011-05-05 14:40:00,14.52,14.52,14.5,14.51,59400.0,14.52,14.52,14.5,14.51,59400.0
2011-05-05 14:45:00,14.51,14.51,14.5,14.51,58200.0,14.51,14.51,14.5,14.51,58200.0
2011-05-05 14:50:00,14.51,14.51,14.5,14.5,79200.0,14.51,14.51,14.5,14.5,79200.0
2011-05-05 14:55:00,14.5,14.51,14.5,14.5,75600.0,14.5,14.51,14.5,14.5,75600.0
2011-05-05 15:00:00,14.5,14.5,14.49,14.5,149400.0,14.5,14.5,14.49,14.5,149400.0
2011-05-05 15:05:00,14.5,14.5,14.49,14.49,134400.0,14.5,14.5,14.49,14.49,134400.0
2011-05-05 15:10:00,14.49,14.5,14.48,14.49,405000.0,14.49,14.5,14.48,14.49,405000.0
2011-05-05 15:15:00,14.49,14.49,14.48,14.48,217200.0,14.49,14.49,14.48,14.48,217200.0
2011-05-05 15:20:00,14.48,14.49,14.42,14.43,266400.0,14.48,14.49,14.42,14.43,266400.0
2011-05-05 15:25:00,14.42,14.44,14.38,14.38,295200.0,14.42,14.44,14.38,14.38,295200.0
2011-05-05 15:30:00,14.38,14.44,14.38,14.44,187800.0,14.38,14.44,14.38,14.44,187800.0
2011-05-05 15:35:00,14.44,14.45,14.42,14.43,108000.0,14.44,14.45,14.42,14.43,108000.0
2011-05-05 15:40:00,14.42,14.44,14.42,14.44,189600.0,14.42,14.44,14.42,14.44,189600.0
2011-05-05 15:45:00,14.44,14.45,14.42,14.44,227400.0,14.44,14.45,14.42,14.44,227400.0
2011-05-05 15:50:00,14.44,14.45,14.42,14.42,163800.0,14.44,14.45,14.42,14.42,163800.0
2011-05-05 15:55:00,14.42,14.44,14.41,14.42,297000.0,14.42,14.44,14.41,14.42,297000.0
2011-05-06 09:30:00,14.56,14.58,14.54,14.56,426000.0,14.56,14.58,14.54,14.56,426000.0
2011-05-06 09:35:00,14.56,14.58,14.55,14.58,223800.0,14.56,14.58,14.55,14.58,223800.0
2011-05-06 09:40:00,14.57,14.61,14.56,14.59,586200.0,14.57,14.61,14.56,14.59,586200.0
2011-05-06 09:45:00,14.6,14.63,14.59,14.62,269400.0,14.6,14.63,14.59,14.62,269400.0
2011-05-06 09:50:00,14.62,14.71,14.62,14.67,425400.0,14.62,14.71,14.62,14.67,425400.0
2011-05-06 09:55:00,14.67,14.67,14.65,14.66,128400.0,14.67,14.67,14.65,14.66,128400.0
2011-05-06 10:00:00,14.67,14.68,14.65,14.67,198600.0,14.67,14.68,14.65,14.67,198600.0
2011-05-06 10:05:00,14.67,14.67,14.63,14.63,202800.0,14.67,14.67,14.63,14.63,202800.0
2011-05-06 10:10:00,14.63,14.64,14.62,14.62,103800.0,14.63,14.64,14.62,14.62,103800.0
2011-05-06 10:15:00,14.63,14.63,14.58,14.6,135000.0,14.63,14.63,14.58,14.6,135000.0
2011-05-06 10:20:00,14.6,14.63,14.6,14.62,76800.0,14.6,14.63,14.6,14.62,76800.0
2011-05-06 10:25:00,14.62,14.65,14.62,14.64,229200.0,14.62,14.65,14.62,14.64,229200.0
2011-05-06 10:30:00,14.64,14.68,14.64,14.67,54600.0,14.64,14.68,14.64,14.67,54600.0
2011-05-06 10:35:00,14.68,14.68,14.67,14.68,71400.0,14.68,14.68,14.67,14.68,71400.0
2011-05-06 10:40:00,14.68,14.69,14.68,14.68,101400.0,14.68,14.69,14.68,14.68,101400.0
2011-05-06 10:45:00,14.68,14.69,14.68,14.68,100800.0,14.68,14.69,14.68,14.68,100800.0
2011-05-06 10:50:00,14.68,14.69,14.67,14.68,91800.0,14.68,14.69,14.67,14.68,91800.0
2011-05-06 10:55:00,14.67,14.68,14.67,14.67,72600.0,14.67,14.68,14.67,14.67,72600.0
2011-05-06 11:00:00,14.67,14.67,14.66,14.67,118800.0,14.67,14.67,14.66,14.67,118800.0
2011-05-06 11:05:00,14.66,14.67,14.66,14.67,70800.0,14.66,14.67,14.66,14.67,70800.0
2011-05-06 11:10:00,14.67,14.68,14.66,14.68,96600.0,14.67,14.68,14.66,14.68,96600.0
2011-05-06 11:15:00,14.68,14.71,14.68,14.71,71400.0,14.68,14.71,14.68,14.71,71400.0
2011-05-06 11:20:00,14.71,14.72,14.71,14.72,103200.0,14.71,14.72,14.71,14.72,103200.0
2011-05-06 11:25:00,14.72,14.75,14.72,14.73,73200.0,14.72,14.75,14.72,14.73,73200.0
2011-05-06 11:30:00,14.73,14.74,14.72,14.72,55800.0,14.73,14.74,14.72,14.72,55800.0
2011-05-06 11:35:00,14.72,14.73,14.71,14.72,112200.0,14.72,14.73,14.71,14.72,112200.0
2011-05-06 11:40:00,14.72,14.74,14.72,14.73,88200.0,14.72,14.74,14.72,14.73,88200.0
2011-05-06 11:45:00,14.73,14.75,14.73,14.74,54000.0,14.73,14.75,14.73,14.74,54000.0
2011-05-06 11:50:00,14.74,14.74,14.73,14.74,93000.0,14.74,14.74,14.73,14.74,93000.0
2011-05-06 11:55:00,14.74,14.74,14.74,14.74,52800.0,14.74,14.74,14.74,14.74,52800.0
2011-05-06 12:00:00,14.75,14.81,14.74,14.8,290400.0,14.75,14.81,14.74,14.8,290400.0
2011-05-06 12:05:00,14.8,14.81,14.78,14.78,148200.0,14.8,14.81,14.78,14.78,148200.0
2011-05-06 12:10:00,14.79,14.8,14.77,14.78,136800.0,14.79,14.8,14.77,14.78,136800.0
2011-05-06 12:15:00,14.79,14.8,14.78,14.8,104400.0,14.79,14.8,14.78,14.8,104400.0
2011-05-06 12:20:00,14.8,14.83,14.79,14.83,148800.0,14.8,14.83,14.79,14.83,148800.0
2011-05-06 12:25:00,14.82,14.83,14.8,14.8,58800.0,14.82,14.83,14.8,14.8,58800.0
2011-05-06 12:30:00,14.8,14.82,14.8,14.81,61200.0,14.8,14.82,14.8,14.81,61200.0
2011-05-06 12:35:00,14.81,14.83,14.81,14.83,78600.0,14.81,14.83,14.81,14.83,78600.0
2011-05-06 12:40:00,14.83,14.83,14.77,14.78,94200.0,14.83,14.83,14.77,14.78,94200.0
2011-05-06 12:45:00,14.78,14.8,14.77,14.8,125400.0,14.78,14.8,14.77,14.8,125400.0
2011-05-06 12:50:00,14.79,14.8,14.78,14.8,50400.0,14.79,14.8,14.78,14.8,50400.0
2011-05-06 12:55:00,14.8,14.8,14.78,14.8,33000.0,14.8,14.8,14.78,14.8,33000.0
2011-05-06 13:00:00,14.8,14.81,14.78,14.78,45600.0,14.8,14.81,14.78,14.78,45600.0
2011-05-06 13:05:00,14.77,14.78,14.76,14.78,68400.0,14.77,14.78,14.76,14.78,68400.0
2011-05-06 13:10:00,14.78,14.78,14.75,14.77,88800.0,14.78,14.78,14.75,14.77,88800.0
2011-05-06 13:15:00,14.76,14.77,14.74,14.74,84000.0,14.76,14.77,14.74,14.74,84000.0
2011-05-06 13:20:00,14.74,14.75,14.74,14.75,67800.0,14.74,14.75,14.74,14.75,67800.0
2011-05-06 13:25:00,14.75,14.76,14.74,14.76,64200.0,14.75,14.76,14.74,14.76,64200.0
2011-05-06 13:30:00,14.76,14.76,14.75,14.76,47400.0,14.76,14.76,14.75,14.76,47400.0
2011-05-06 13:35:00,14.75,14.76,14.75,14.76,60000.0,14.75,14.76,14.75,14.76,60000.0
2011-05-06 13:40:00,14.76,14.76,14.74,14.75,47400.0,14.76,14.76,14.74,14.75,47400.0
2011-05-06 13:45:00,14.74,14.75,14.74,14.74,74400.0,14.74,14.75,14.74,14.74,74400.0
2011-05-06 13:50:00,14.74,14.76,14.74,14.75,30000.0,14.74,14.76,14.74,14.75,30000.0
2011-05-06 13:55:00,14.75,14.76,14.75,14.75,36600.0,14.75,14.76,14.75,14.75,36600.0
2011-05-06 14:00:00,14.75,14.76,14.74,14.76,55800.0,14.75,14.76,14.74,14.76,55800.0
2011-05-06 14:05:00,14.76,14.77,14.75,14.75,117000.0,14.76,14.77,14.75,14.75,117000.0
2011-05-06 14:10:00,14.75,14.77,14.75,14.77,88800.0,14.75,14.77,14.75,14.77,88800.0
2011-05-06 14:15:00,14.76,14.77,14.76,14.76,111000.0,14.76,14.77,14.76,14.76,111000.0
2011-05-06 14:20:00,14.76,14.76,14.74,14.75,81600.0,14.76,14.76,14.74,14.75,81600.0
2011-05-06 14:25:00,14.75,14.75,14.71,14.71,38400.0,14.75,14.75,14.71,14.71,38400.0
2011-05-06 14:30:00,14.71,14.71,14.65,14.66,82800.0,14.71,14.71,14.65,14.66,82800.0
2011-05-06 14:35:00,14.66,14.66,14.64,14.65,157200.0,14.66,14.66,14.64,14.65,157200.0
2011-05-06 14:40:00,14.64,14.65,14.64,14.64,81000.0,14.64,14.65,14.64,14.64,81000.0
2011-05-06 14:45:00,14.65,14.65,14.63,14.63,75000.0,14.65,14.65,14.63,14.63,75000.0
2011-05-06 14:50:00,14.63,14.64,14.62,14.64,74400.0,14.63,14.64,14.62,14.64,74400.0
2011-05-06 14:55:00,14.63,14.67,14.63,14.67,78600.0,14.63,14.67,14.63,14.67,78600.0
2011-05-06 15:00:00,14.66,14.68,14.66,14.68,88200.0,14.66,14.68,14.66,14.68,88200.0
2011-05-06 15:05:00,14.67,14.67,14.66,14.67,69600.0,14.67,14.67,14.66,14.67,69600.0
2011-05-06 15:10:00,14.67,14.68,14.64,14.64,107400.0,14.67,14.68,14.64,14.64,107400.0
2011-05-06 15:15:00,14.64,14.64,14.63,14.63,82800.0,14.64,14.64,14.63,14.63,82800.0
2011-05-06 15:20:00,14.63,14.65,14.63,14.65,86400.0,14.63,14.65,14.63,14.65,86400.0
2011-05-06 15:25:00,14.65,14.67,14.65,14.67,120600.0,14.65,14.67,14.65,14.67,120600.0
2011-05-06 15:30:00,14.67,14.71,14.67,14.71,169200.0,14.67,14.71,14.67,14.71,169200.0
2011-05-06 15:35:00,14.71,14.72,14.7,14.7,180000.0,14.71,14.72,14.7,14.7,180000.0
2011-05-06 15:40:00,14.7,14.72,14.7,14.71,181200.0,14.7,14.72,14.7,14.71,181200.0
2011-05-06 15:45:00,14.71,14.71,14.7,14.7,158400.0,14.71,14.71,14.7,14.7,158400.0
2011-05-06 15:50:00,14.7,14.71,14.69,14.7,241800.0,14.7,14.71,14.69,14.7,241800.0
2011-05-06 15:55:00,14.7,14.72,14.7,14.7,383400.0,14.7,14.72,14.7,14.7,383400.0
2011-05-09 09:30:00,14.67,14.67,14.47,14.55,315000.0,14.67,14.67,14.47,14.55,315000.0
2011-05-09 09:35:00,14.56,14.58,14.54,14.54,55200.0,14.56,14.58,14.54,14.54,55200.0
2011-05-09 09:40:00,14.54,14.54,14.4,14.42,403200.0,14.54,14.54,14.4,14.42,403200.0
2011-05-09 09:45:00,14.42,14.52,14.42,14.51,171000.0,14.42,14.52,14.42,14.51,171000.0
2011-05-09 09:50:00,14.52,14.58,14.52,14.57,104400.0,14.52,14.58,14.52,14.57,104400.0
2011-05-09 09:55:00,14.57,14.59,14.56,14.59,103800.0,14.57,14.59,14.56,14.59,103800.0
2011-05-09 10:00:00,14.59,14.63,14.58,14.61,113400.0,14.59,14.63,14.58,14.61,113400.0
2011-05-09 10:05:00,14.61,14.63,14.6,14.61,84000.0,14.61,14.63,14.6,14.61,84000.0
2011-05-09 10:10:00,14.62,14.65,14.61,14.63,64200.0,14.62,14.65,14.61,14.63,64200.0
2011-05-09 10:15:00,14.63,14.65,14.62,14.63,105600.0,14.63,14.65,14.62,14.63,105600.0
2011-05-09 10:20:00,14.63,14.65,14.61,14.65,88800.0,14.63,14.65,14.61,14.65,88800.0
2011-05-09 10:25:00,14.63,14.64,14.6,14.6,165600.0,14.63,14.64,14.6,14.6,165600.0
2011-05-09 10:30:00,14.6,14.6,14.56,14.58,50400.0,14.6,14.6,14.56,14.58,50400.0
2011-05-09 10:35:00,14.58,14.6,14.56,14.56,110400.0,14.58,14.6,14.56,14.56,110400.0
2011-05-09 10:40:00,14.56,14.59,14.55,14.57,46200.0,14.56,14.59,14.55,14.57,46200.0
2011-05-09 10:45:00,14.58,14.58,14.54,14.55,34200.0,14.58,14.58,14.54,14.55,34200.0
2011-05-09 10:50:00,14.55,14.57,14.55,14.56,88800.0,14.55,14.57,14.55,14.56,88800.0
2011-05-09 10:55:00,14.55,14.57,14.54,14.57,39000.0,14.55,14.57,14.54,14.57,39000.0
2011-05-09 11:00:00,14.55,14.58,14.55,14.57,27600.0,14.55,14.58,14.55,14.57,27600.0
2011-05-09 11:05:00,14.58,14.58,14.56,14.57,24000.0,14.58,14.58,14.56,14.57,24000.0
2011-05-09 11:10:00,14.56,14.58,14.56,14.57,25800.0,14.56,14.58,14.56,14.57,25800.0
2011-05-09 11:15:00,14.56,14.59,14.56,14.58,60600.0,14.56,14.59,14.56,14.58,60600.0
2011-05-09 11:20:00,14.58,14.6,14.58,14.58,36000.0,14.58,14.6,14.58,14.58,36000.0
2011-05-09 11:25:00,14.58,14.58,14.56,14.58,62400.0,14.58,14.58,14.56,14.58,62400.0
2011-05-09 11:30:00,14.58,14.58,14.57,14.58,50400.0,14.58,14.58,14.57,14.58,50400.0
2011-05-09 11:35:00,14.58,14.61,14.58,14.6,44400.0,14.58,14.61,14.58,14.6,44400.0
2011-05-09 11:40:00,14.6,14.61,14.59,14.61,67200.0,14.6,14.61,14.59,14.61,67200.0
2011-05-09 11:45:00,14.61,14.61,14.6,14.6,23400.0,14.61,14.61,14.6,14.6,23400.0
2011-05-09 11:50:00,14.6,14.62,14.6,14.61,33000.0,14.6,14.62,14.6,14.61,33000.0
2011-05-09 11:55:00,14.61,14.62,14.6,14.62,23400.0,14.61,14.62,14.6,14.62,23400.0
2011-05-09 12:00:00,14.62,14.63,14.61,14.62,57600.0,14.62,14.63,14.61,14.62,57600.0
2011-05-09 12:05:00,14.62,14.65,14.62,14.64,51000.0,14.62,14.65,14.62,14.64,51000.0
2011-05-09 12:10:00,14.64,14.66,14.64,14.66,27600.0,14.64,14.66,14.64,14.66,27600.0
2011-05-09 12:15:00,14.66,14.66,14.63,14.64,60000.0,14.66,14.66,14.63,14.64,60000.0
2011-05-09 12:20:00,14.64,14.65,14.64,14.64,26400.0,14.64,14.65,14.64,14.64,26400.0
2011-05-09 12:25:00,14.64,14.67,14.63,14.66,44400.0,14.64,14.67,14.63,14.66,44400.0
2011-05-09 12:30:00,14.66,14.67,14.65,14.66,85800.0,14.66,14.67,14.65,14.66,85800.0
2011-05-09 12:35:00,14.66,14.66,14.65,14.65,139800.0,14.66,14.66,14.65,14.65,139800.0
2011-05-09 12:40:00,14.65,14.67,14.65,14.67,476400.0,14.65,14.67,14.65,14.67,476400.0
2011-05-09 12:45:00,14.67,14.69,14.67,14.69,16200.0,14.67,14.69,14.67,14.69,16200.0
2011-05-09 12:50:00,14.69,14.7,14.68,14.69,27000.0,14.69,14.7,14.68,14.69,27000.0
2011-05-09 12:55:00,14.69,14.7,14.69,14.7,12000.0,14.69,14.7,14.69,14.7,12000.0
2011-05-09 13:00:00,14.7,14.7,14.69,14.69,45000.0,14.7,14.7,14.69,14.69,45000.0
2011-05-09 13:05:00,14.69,14.69,14.67,14.68,40800.0,14.69,14.69,14.67,14.68,40800.0
2011-05-09 13:10:00,14.68,14.68,14.66,14.66,62400.0,14.68,14.68,14.66,14.66,62400.0
2011-05-09 13:15:00,14.66,14.66,14.65,14.66,24000.0,14.66,14.66,14.65,14.66,24000.0
2011-05-09 13:20:00,14.65,14.65,14.64,14.65,20400.0,14.65,14.65,14.64,14.65,20400.0
2011-05-09 13:25:00,14.65,14.66,14.65,14.65,34200.0,14.65,14.66,14.65,14.65,34200.0
2011-05-09 13:30:00,14.65,14.65,14.65,14.65,17400.0,14.65,14.65,14.65,14.65,17400.0
2011-05-09 13:35:00,14.66,14.66,14.64,14.64,10800.0,14.66,14.66,14.64,14.64,10800.0
2011-05-09 13:40:00,14.64,14.66,14.64,14.65,28800.0,14.64,14.66,14.64,14.65,28800.0
2011-05-09 13:45:00,14.65,14.65,14.64,14.64,21600.0,14.65,14.65,14.64,14.64,21600.0
2011-05-09 13:50:00,14.64,14.65,14.64,14.65,19200.0,14.64,14.65,14.64,14.65,19200.0
2011-05-09 13:55:00,14.65,14.65,14.64,14.65,38400.0,14.65,14.65,14.64,14.65,38400.0
2011-05-09 14:00:00,14.65,14.65,14.64,14.65,48000.0,14.65,14.65,14.64,14.65,48000.0
2011-05-09 14:05:00,14.65,14.66,14.64,14.65,22800.0,14.65,14.66,14.64,14.65,22800.0
2011-05-09 14:10:00,14.65,14.65,14.63,14.63,50400.0,14.65,14.65,14.63,14.63,50400.0
2011-05-09 14:15:00,14.63,14.64,14.62,14.62,144600.0,14.63,14.64,14.62,14.62,144600.0
2011-05-09 14:20:00,14.62,14.63,14.62,14.62,52200.0,14.62,14.63,14.62,14.62,52200.0
2011-05-09 14:25:00,14.62,14.63,14.62,14.62,71400.0,14.62,14.63,14.62,14.62,71400.0
2011-05-09 14:30:00,14.63,14.66,14.62,14.65,47400.0,14.63,14.66,14.62,14.65,47400.0
2011-05-09 14:35:00,14.65,14.66,14.65,14.65,24600.0,14.65,14.66,14.65,14.65,24600.0
2011-05-09 14:40:00,14.66,14.66,14.64,14.64,75000.0,14.66,14.66,14.64,14.64,75000.0
2011-05-09 14:45:00,14.64,14.64,14.62,14.62,32400.0,14.64,14.64,14.62,14.62,32400.0
2011-05-09 14:50:00,14.63,14.63,14.61,14.61,70200.0,14.63,14.63,14.61,14.61,70200.0
2011-05-09 14:55:00,14.61,14.62,14.61,14.62,66600.0,14.61,14.62,14.61,14.62,66600.0
2011-05-09 15:00:00,14.62,14.63,14.62,14.62,118200.0,14.62,14.63,14.62,14.62,118200.0
2011-05-09 15:05:00,14.62,14.63,14.62,14.63,84600.0,14.62,14.63,14.62,14.63,84600.0
2011-05-09 15:10:00,14.63,14.64,14.63,14.63,51600.0,14.63,14.64,14.63,14.63,51600.0
2011-05-09 15:15:00,14.64,14.65,14.63,14.65,47400.0,14.64,14.65,14.63,14.65,47400.0
2011-05-09 15:20:00,14.65,14.65,14.63,14.65,73800.0,14.65,14.65,14.63,14.65,73800.0
2011-05-09 15:25:00,14.64,14.66,14.64,14.66,52200.0,14.64,14.66,14.64,14.66,52200.0
2011-05-09 15:30:00,14.67,14.68,14.67,14.67,69600.0,14.67,14.68,14.67,14.67,69600.0
2011-05-09 15:35:00,14.67,14.68,14.66,14.68,36600.0,14.67,14.68,14.66,14.68,36600.0
2011-05-09 15:40:00,14.68,14.68,14.67,14.68,111000.0,14.68,14.68,14.67,14.68,111000.0
2011-05-09 15:45:00,14.68,14.68,14.67,14.68,59400.0,14.68,14.68,14.67,14.68,59400.0
2011-05-09 15:50:00,14.67,14.69,14.67,14.68,93000.0,14.67,14.69,14.67,14.68,93000.0
2011-05-09 15:55:00,14.68,14.69,14.67,14.68,215400.0,14.68,14.69,14.67,14.68,215400.0
2011-05-10 09:30:00,14.7,14.82,14.7,14.78,118200.0,14.7,14.82,14.7,14.78,118200.0
2011-05-10 09:35:00,14.78,14.78,14.77,14.78,13800.0,14.78,14.78,14.77,14.78,13800.0
2011-05-10 09:40:00,14.78,14.83,14.78,14.83,59400.0,14.78,14.83,14.78,14.83,59400.0
2011-05-10 09:45:00,14.82,14.87,14.82,14.84,113400.0,14.82,14.87,14.82,14.84,113400.0
2011-05-10 09:50:00,14.85,14.86,14.83,14.83,66600.0,14.85,14.86,14.83,14.83,66600.0
2011-05-10 09:55:00,14.83,14.88,14.83,14.85,61200.0,14.83,14.88,14.83,14.85,61200.0
2011-05-10 10:00:00,14.85,14.85,14.81,14.81,50400.0,14.85,14.85,14.81,14.81,50400.0
2011-05-10 10:05:00,14.81,14.81,14.79,14.79,79800.0,14.81,14.81,14.79,14.79,79800.0
2011-05-10 10:10:00,14.79,14.8,14.78,14.79,34200.0,14.79,14.8,14.78,14.79,34200.0
2011-05-10 10:15:00,14.78,14.79,14.77,14.78,40200.0,14.78,14.79,14.77,14.78,40200.0
2011-05-10 10:20:00,14.78,14.81,14.78,14.81,39000.0,14.78,14.81,14.78,14.81,39000.0
2011-05-10 10:25:00,14.8,14.81,14.79,14.8,55800.0,14.8,14.81,14.79,14.8,55800.0
2011-05-10 10:30:00,14.8,14.82,14.79,14.8,30600.0,14.8,14.82,14.79,14.8,30600.0
2011-05-10 10:35:00,14.8,14.8,14.77,14.77,43200.0,14.8,14.8,14.77,14.77,43200.0
2011-05-10 10:40:00,14.77,14.77,14.74,14.75,211200.0,14.77,14.77,14.74,14.75,211200.0
2011-05-10 10:45:00,14.75,14.75,14.72,14.73,164400.0,14.75,14.75,14.72,14.73,164400.0
2011-05-10 10:50:00,14.74,14.76,14.73,14.76,63000.0,14.74,14.76,14.73,14.76,63000.0
2011-05-10 10:55:00,14.76,14.76,14.72,14.73,69000.0,14.76,14.76,14.72,14.73,69000.0
2011-05-10 11:00:00,14.72,14.77,14.72,14.76,58200.0,14.72,14.77,14.72,14.76,58200.0
2011-05-10 11:05:00,14.76,14.76,14.75,14.76,68400.0,14.76,14.76,14.75,14.76,68400.0
2011-05-10 11:10:00,14.75,14.76,14.73,14.75,68400.0,14.75,14.76,14.73,14.75,68400.0
2011-05-10 11:15:00,14.75,14.75,14.74,14.75,48600.0,14.75,14.75,14.74,14.75,48600.0
2011-05-10 11:20:00,14.75,14.75,14.73,14.74,37800.0,14.75,14.75,14.73,14.74,37800.0
2011-05-10 11:25:00,14.74,14.75,14.74,14.74,22800.0,14.74,14.75,14.74,14.74,22800.0
2011-05-10 11:30:00,14.74,14.75,14.73,14.74,89400.0,14.74,14.75,14.73,14.74,89400.0
2011-05-10 11:35:00,14.74,14.74,14.72,14.73,104400.0,14.74,14.74,14.72,14.73,104400.0
2011-05-10 11:40:00,14.73,14.73,14.72,14.72,51000.0,14.73,14.73,14.72,14.72,51000.0
2011-05-10 11:45:00,14.73,14.73,14.71,14.71,37200.0,14.73,14.73,14.71,14.71,37200.0
2011-05-10 11:50:00,14.71,14.72,14.7,14.72,45600.0,14.71,14.72,14.7,14.72,45600.0
2011-05-10 11:55:00,14.72,14.72,14.7,14.7,27000.0,14.72,14.72,14.7,14.7,27000.0
2011-05-10 12:00:00,14.7,14.71,14.7,14.7,27600.0,14.7,14.71,14.7,14.7,27600.0
2011-05-10 12:05:00,14.7,14.71,14.7,14.7,24600.0,14.7,14.71,14.7,14.7,24600.0
2011-05-10 12:10:00,14.71,14.71,14.68,14.7,121800.0,14.71,14.71,14.68,14.7,121800.0
2011-05-10 12:15:00,14.7,14.72,14.7,14.72,24600.0,14.7,14.72,14.7,14.72,24600.0
2011-05-10 12:20:00,14.72,14.74,14.72,14.73,28800.0,14.72,14.74,14.72,14.73,28800.0
2011-05-10 12:25:00,14.73,14.74,14.72,14.73,22800.0,14.73,14.74,14.72,14.73,22800.0
2011-05-10 12:30:00,14.72,14.73,14.72,14.73,21600.0,14.72,14.73,14.72,14.73,21600.0
2011-05-10 12:35:00,14.73,14.73,14.73,14.73,11400.0,14.73,14.73,14.73,14.73,11400.0
2011-05-10 12:40:00,14.73,14.73,14.72,14.72,27000.0,14.73,14.73,14.72,14.72,27000.0
2011-05-10 12:45:00,14.72,14.72,14.71,14.71,19200.0,14.72,14.72,14.71,14.71,19200.0
2011-05-10 12:50:00,14.71,14.71,14.7,14.71,23400.0,14.71,14.71,14.7,14.71,23400.0
2011-05-10 12:55:00,14.71,14.73,14.71,14.73,28800.0,14.71,14.73,14.71,14.73,28800.0
2011-05-10 13:00:00,14.73,14.75,14.71,14.75,36000.0,14.73,14.75,14.71,14.75,36000.0
2011-05-10 13:05:00,14.74,14.74,14.74,14.74,19800.0,14.74,14.74,14.74,14.74,19800.0
2011-05-10 13:10:00,14.74,14.75,14.74,14.75,29400.0,14.74,14.75,14.74,14.75,29400.0
2011-05-10 13:15:00,14.74,14.76,14.74,14.76,26400.0,14.74,14.76,14.74,14.76,26400.0
2011-05-10 13:20:00,14.76,14.76,14.74,14.75,67800.0,14.76,14.76,14.74,14.75,67800.0
2011-05-10 13:25:00,14.75,14.77,14.75,14.76,17400.0,14.75,14.77,14.75,14.76,17400.0
2011-05-10 13:30:00,14.76,14.76,14.75,14.75,3600.0,14.76,14.76,14.75,14.75,3600.0
2011-05-10 13:35:00,14.75,14.77,14.75,14.75,51600.0,14.75,14.77,14.75,14.75,51600.0
2011-05-10 13:40:00,14.76,14.76,14.76,14.76,6000.0,14.76,14.76,14.76,14.76,6000.0
2011-05-10 13:45:00,14.76,14.76,14.74,14.75,34200.0,14.76,14.76,14.74,14.75,34200.0
2011-05-10 13:50:00,14.75,14.75,14.73,14.73,33600.0,14.75,14.75,14.73,14.73,33600.0
2011-05-10 13:55:00,14.74,14.74,14.73,14.73,42600.0,14.74,14.74,14.73,14.73,42600.0
2011-05-10 14:00:00,14.73,14.74,14.72,14.72,79200.0,14.73,14.74,14.72,14.72,79200.0
2011-05-10 14:05:00,14.73,14.73,14.72,14.72,37200.0,14.73,14.73,14.72,14.72,37200.0
2011-05-10 14:10:00,14.72,14.72,14.71,14.72,39000.0,14.72,14.72,14.71,14.72,39000.0
2011-05-10 14:15:00,14.72,14.73,14.71,14.72,36600.0,14.72,14.73,14.71,14.72,36600.0
2011-05-10 14:20:00,14.72,14.72,14.71,14.71,55200.0,14.72,14.72,14.71,14.71,55200.0
2011-05-10 14:25:00,14.71,14.71,14.71,14.71,112200.0,14.71,14.71,14.71,14.71,112200.0
2011-05-10 14:30:00,14.71,14.72,14.71,14.72,59400.0,14.71,14.72,14.71,14.72,59400.0
2011-05-10 14:35:00,14.73,14.74,14.73,14.73,142200.0,14.73,14.74,14.73,14.73,142200.0
2011-05-10 14:40:00,14.73,14.76,14.73,14.75,64800.0,14.73,14.76,14.73,14.75,64800.0
2011-05-10 14:45:00,14.75,14.78,14.75,14.78,43200.0,14.75,14.78,14.75,14.78,43200.0
2011-05-10 14:50:00,14.78,14.8,14.78,14.8,65400.0,14.78,14.8,14.78,14.8,65400.0
2011-05-10 14:55:00,14.79,14.8,14.78,14.79,35400.0,14.79,14.8,14.78,14.79,35400.0
2011-05-10 15:00:00,14.79,14.8,14.79,14.79,24600.0,14.79,14.8,14.79,14.79,24600.0
2011-05-10 15:05:00,14.79,14.8,14.79,14.8,31200.0,14.79,14.8,14.79,14.8,31200.0
2011-05-10 15:10:00,14.8,14.81,14.8,14.81,58800.0,14.8,14.81,14.8,14.81,58800.0
2011-05-10 15:15:00,14.81,14.83,14.8,14.83,31800.0,14.81,14.83,14.8,14.83,31800.0
2011-05-10 15:20:00,14.82,14.82,14.81,14.81,45000.0,14.82,14.82,14.81,14.81,45000.0
2011-05-10 15:25:00,14.81,14.82,14.78,14.78,82800.0,14.81,14.82,14.78,14.78,82800.0
2011-05-10 15:30:00,14.78,14.79,14.78,14.78,94200.0,14.78,14.79,14.78,14.78,94200.0
2011-05-10 15:35:00,14.78,14.78,14.77,14.77,103800.0,14.78,14.78,14.77,14.77,103800.0
2011-05-10 15:40:00,14.77,14.78,14.76,14.77,111000.0,14.77,14.78,14.76,14.77,111000.0
2011-05-10 15:45:00,14.77,14.77,14.74,14.75,174000.0,14.77,14.77,14.74,14.75,174000.0
2011-05-10 15:50:00,14.75,14.76,14.73,14.74,178200.0,14.75,14.76,14.73,14.74,178200.0
2011-05-10 15:55:00,14.74,14.77,14.73,14.77,356400.0,14.74,14.77,14.73,14.77,356400.0
2011-05-11 09:30:00,14.78,14.81,14.77,14.78,56400.0,14.78,14.81,14.77,14.78,56400.0
2011-05-11 09:35:00,14.78,14.79,14.75,14.78,40800.0,14.78,14.79,14.75,14.78,40800.0
2011-05-11 09:40:00,14.78,14.79,14.75,14.78,19800.0,14.78,14.79,14.75,14.78,19800.0
2011-05-11 09:45:00,14.79,14.81,14.78,14.8,24600.0,14.79,14.81,14.78,14.8,24600.0
2011-05-11 09:50:00,14.8,14.81,14.78,14.81,27000.0,14.8,14.81,14.78,14.81,27000.0
2011-05-11 09:55:00,14.78,14.79,14.76,14.77,42600.0,14.78,14.79,14.76,14.77,42600.0
2011-05-11 10:00:00,14.77,14.77,14.73,14.73,72000.0,14.77,14.77,14.73,14.73,72000.0
2011-05-11 10:05:00,14.74,14.74,14.7,14.7,73200.0,14.74,14.74,14.7,14.7,73200.0
2011-05-11 10:10:00,14.7,14.7,14.67,14.69,112800.0,14.7,14.7,14.67,14.69,112800.0
2011-05-11 10:15:00,14.69,14.74,14.68,14.74,28200.0,14.69,14.74,14.68,14.74,28200.0
2011-05-11 10:20:00,14.73,14.73,14.7,14.7,36600.0,14.73,14.73,14.7,14.7,36600.0
2011-05-11 10:25:00,14.7,14.72,14.7,14.72,43800.0,14.7,14.72,14.7,14.72,43800.0
2011-05-11 10:30:00,14.72,14.73,14.71,14.73,16200.0,14.72,14.73,14.71,14.73,16200.0
2011-05-11 10:35:00,14.73,14.73,14.7,14.7,24600.0,14.73,14.73,14.7,14.7,24600.0
2011-05-11 10:40:00,14.71,14.72,14.71,14.71,24600.0,14.71,14.72,14.71,14.71,24600.0
2011-05-11 10:45:00,14.71,14.72,14.71,14.71,32400.0,14.71,14.72,14.71,14.71,32400.0
2011-05-11 10:50:00,14.71,14.74,14.71,14.73,26400.0,14.71,14.74,14.71,14.73,26400.0
2011-05-11 10:55:00,14.73,14.74,14.73,14.73,19800.0,14.73,14.74,14.73,14.73,19800.0
2011-05-11 11:00:00,14.73,14.74,14.72,14.73,42000.0,14.73,14.74,14.72,14.73,42000.0
2011-05-11 11:05:00,14.72,14.73,14.72,14.72,24600.0,14.72,14.73,14.72,14.72,24600.0
2011-05-11 11:10:00,14.72,14.72,14.7,14.7,63000.0,14.72,14.72,14.7,14.7,63000.0
2011-05-11 11:15:00,14.71,14.71,14.7,14.71,61200.0,14.71,14.71,14.7,14.71,61200.0
2011-05-11 11:20:00,14.71,14.71,14.7,14.71,36600.0,14.71,14.71,14.7,14.71,36600.0
2011-05-11 11:25:00,14.71,14.71,14.69,14.7,19200.0,14.71,14.71,14.69,14.7,19200.0
2011-05-11 11:30:00,14.7,14.71,14.7,14.7,15600.0,14.7,14.71,14.7,14.7,15600.0
2011-05-11 11:35:00,14.7,14.7,14.69,14.69,30000.0,14.7,14.7,14.69,14.69,30000.0
2011-05-11 11:40:00,14.69,14.69,14.68,14.68,21000.0,14.69,14.69,14.68,14.68,21000.0
2011-05-11 11:45:00,14.69,14.69,14.68,14.69,15600.0,14.69,14.69,14.68,14.69,15600.0
2011-05-11 11:50:00,14.69,14.69,14.68,14.69,18000.0,14.69,14.69,14.68,14.69,18000.0
2011-05-11 11:55:00,14.69,14.69,14.67,14.67,46800.0,14.69,14.69,14.67,14.67,46800.0
2011-05-11 12:00:00,14.67,14.67,14.65,14.65,27000.0,14.67,14.67,14.65,14.65,27000.0
2011-05-11 12:05:00,14.65,14.65,14.64,14.64,322800.0,14.65,14.65,14.64,14.64,322800.0
2011-05-11 12:10:00,14.64,14.64,14.62,14.62,57000.0,14.64,14.64,14.62,14.62,57000.0
2011-05-11 12:15:00,14.62,14.62,14.58,14.58,75000.0,14.62,14.62,14.58,14.58,75000.0
2011-05-11 12:20:00,14.58,14.6,14.57,14.57,58200.0,14.58,14.6,14.57,14.57,58200.0
2011-05-11 12:25:00,14.58,14.58,14.57,14.58,22200.0,14.58,14.58,14.57,14.58,22200.0
2011-05-11 12:30:00,14.57,14.58,14.56,14.58,42600.0,14.57,14.58,14.56,14.58,42600.0
2011-05-11 12:35:00,14.58,14.61,14.58,14.61,30000.0,14.58,14.61,14.58,14.61,30000.0
2011-05-11 12:40:00,14.61,14.62,14.6,14.6,15600.0,14.61,14.62,14.6,14.6,15600.0
2011-05-11 12:45:00,14.61,14.61,14.59,14.6,39000.0,14.61,14.61,14.59,14.6,39000.0
2011-05-11 12:50:00,14.6,14.61,14.6,14.6,72600.0,14.6,14.61,14.6,14.6,72600.0
2011-05-11 12:55:00,14.6,14.6,14.59,14.6,40800.0,14.6,14.6,14.59,14.6,40800.0
2011-05-11 13:00:00,14.61,14.61,14.6,14.6,44400.0,14.61,14.61,14.6,14.6,44400.0
2011-05-11 13:05:00,14.6,14.62,14.6,14.61,43200.0,14.6,14.62,14.6,14.61,43200.0
2011-05-11 13:10:00,14.6,14.62,14.6,14.61,42000.0,14.6,14.62,14.6,14.61,42000.0
2011-05-11 13:15:00,14.61,14.62,14.61,14.62,42000.0,14.61,14.62,14.61,14.62,42000.0
2011-05-11 13:20:00,14.62,14.64,14.62,14.64,19800.0,14.62,14.64,14.62,14.64,19800.0
2011-05-11 13:25:00,14.64,14.65,14.63,14.63,52200.0,14.64,14.65,14.63,14.63,52200.0
2011-05-11 13:30:00,14.63,14.63,14.62,14.62,27600.0,14.63,14.63,14.62,14.62,27600.0
2011-05-11 13:35:00,14.62,14.62,14.59,14.61,61200.0,14.62,14.62,14.59,14.61,61200.0
2011-05-11 13:40:00,14.61,14.63,14.6,14.63,101400.0,14.61,14.63,14.6,14.63,101400.0
2011-05-11 13:45:00,14.63,14.63,14.63,14.63,10800.0,14.63,14.63,14.63,14.63,10800.0
2011-05-11 13:50:00,14.63,14.63,14.62,14.62,20400.0,14.63,14.63,14.62,14.62,20400.0
2011-05-11 13:55:00,14.62,14.63,14.62,14.63,30000.0,14.62,14.63,14.62,14.63,30000.0
2011-05-11 14:00:00,14.63,14.64,14.62,14.63,39600.0,14.63,14.64,14.62,14.63,39600.0
2011-05-11 14:05:00,14.63,14.66,14.63,14.63,44400.0,14.63,14.66,14.63,14.63,44400.0
2011-05-11 14:10:00,14.63,14.64,14.62,14.63,34200.0,14.63,14.64,14.62,14.63,34200.0
2011-05-11 14:15:00,14.62,14.63,14.61,14.61,73800.0,14.62,14.63,14.61,14.61,73800.0
2011-05-11 14:20:00,14.61,14.62,14.61,14.61,32400.0,14.61,14.62,14.61,14.61,32400.0
2011-05-11 14:25:00,14.6,14.61,14.6,14.61,41400.0,14.6,14.61,14.6,14.61,41400.0
2011-05-11 14:30:00,14.6,14.62,14.6,14.61,55800.0,14.6,14.62,14.6,14.61,55800.0
2011-05-11 14:35:00,14.61,14.62,14.61,14.61,24000.0,14.61,14.62,14.61,14.61,24000.0
2011-05-11 14:40:00,14.62,14.62,14.61,14.61,35400.0,14.62,14.62,14.61,14.61,35400.0
2011-05-11 14:45:00,14.61,14.61,14.6,14.6,52200.0,14.61,14.61,14.6,14.6,52200.0
2011-05-11 14:50:00,14.6,14.62,14.6,14.61,18600.0,14.6,14.62,14.6,14.61,18600.0
2011-05-11 14:55:00,14.61,14.61,14.6,14.6,19800.0,14.61,14.61,14.6,14.6,19800.0
2011-05-11 15:00:00,14.61,14.63,14.6,14.62,88200.0,14.61,14.63,14.6,14.62,88200.0
2011-05-11 15:05:00,14.62,14.64,14.62,14.64,35400.0,14.62,14.64,14.62,14.64,35400.0
2011-05-11 15:10:00,14.64,14.65,14.64,14.65,37800.0,14.64,14.65,14.64,14.65,37800.0
2011-05-11 15:15:00,14.65,14.66,14.65,14.65,64800.0,14.65,14.66,14.65,14.65,64800.0
2011-05-11 15:20:00,14.65,14.68,14.65,14.67,67200.0,14.65,14.68,14.65,14.67,67200.0
2011-05-11 15:25:00,14.68,14.68,14.67,14.68,36000.0,14.68,14.68,14.67,14.68,36000.0
2011-05-11 15:30:00,14.68,14.69,14.67,14.67,95400.0,14.68,14.69,14.67,14.67,95400.0
2011-05-11 15:35:00,14.67,14.68,14.66,14.67,73800.0,14.67,14.68,14.66,14.67,73800.0
2011-05-11 15:40:00,14.67,14.67,14.66,14.66,58800.0,14.67,14.67,14.66,14.66,58800.0
2011-05-11 15:45:00,14.66,14.67,14.66,14.67,81000.0,14.66,14.67,14.66,14.67,81000.0
2011-05-11 15:50:00,14.67,14.68,14.66,14.67,67800.0,14.67,14.68,14.66,14.67,67800.0
2011-05-11 15:55:00,14.67,14.69,14.67,14.67,256800.0,14.67,14.69,14.67,14.67,256800.0
2011-05-12 09:30:00,14.66,14.67,14.63,14.64,61800.0,14.66,14.67,14.63,14.64,61800.0
2011-05-12 09:35:00,14.65,14.65,14.59,14.63,66600.0,14.65,14.65,14.59,14.63,66600.0
2011-05-12 09:40:00,14.63,14.63,14.59,14.6,46800.0,14.63,14.63,14.59,14.6,46800.0
2011-05-12 09:45:00,14.6,14.63,14.56,14.58,110400.0,14.6,14.63,14.56,14.58,110400.0
2011-05-12 09:50:00,14.58,14.58,14.55,14.55,33000.0,14.58,14.58,14.55,14.55,33000.0
2011-05-12 09:55:00,14.56,14.58,14.55,14.57,34200.0,14.56,14.58,14.55,14.57,34200.0
2011-05-12 10:00:00,14.58,14.61,14.58,14.6,42000.0,14.58,14.61,14.58,14.6,42000.0
2011-05-12 10:05:00,14.6,14.66,14.59,14.65,55200.0,14.6,14.66,14.59,14.65,55200.0
2011-05-12 10:10:00,14.66,14.7,14.65,14.69,43200.0,14.66,14.7,14.65,14.69,43200.0
2011-05-12 10:15:00,14.69,14.71,14.68,14.69,28800.0,14.69,14.71,14.68,14.69,28800.0
2011-05-12 10:20:00,14.69,14.7,14.67,14.69,31800.0,14.69,14.7,14.67,14.69,31800.0
2011-05-12 10:25:00,14.69,14.69,14.67,14.69,21600.0,14.69,14.69,14.67,14.69,21600.0
2011-05-12 10:30:00,14.69,14.71,14.68,14.69,35400.0,14.69,14.71,14.68,14.69,35400.0
2011-05-12 10:35:00,14.7,14.71,14.7,14.7,25200.0,14.7,14.71,14.7,14.7,25200.0
2011-05-12 10:40:00,14.7,14.71,14.69,14.69,26400.0,14.7,14.71,14.69,14.69,26400.0
2011-05-12 10:45:00,14.69,14.71,14.67,14.71,31800.0,14.69,14.71,14.67,14.71,31800.0
2011-05-12 10:50:00,14.71,14.71,14.68,14.69,22800.0,14.71,14.71,14.68,14.69,22800.0
2011-05-12 10:55:00,14.69,14.7,14.69,14.7,23400.0,14.69,14.7,14.69,14.7,23400.0
2011-05-12 11:00:00,14.68,14.7,14.68,14.7,39000.0,14.68,14.7,14.68,14.7,39000.0
2011-05-12 11:05:00,14.7,14.7,14.69,14.7,24600.0,14.7,14.7,14.69,14.7,24600.0
2011-05-12 11:10:00,14.7,14.73,14.7,14.72,21000.0,14.7,14.73,14.7,14.72,21000.0
2011-05-12 11:15:00,14.73,14.74,14.72,14.74,18000.0,14.73,14.74,14.72,14.74,18000.0
2011-05-12 11:20:00,14.73,14.76,14.73,14.76,54600.0,14.73,14.76,14.73,14.76,54600.0
2011-05-12 11:25:00,14.76,14.77,14.76,14.76,27600.0,14.76,14.77,14.76,14.76,27600.0
2011-05-12 11:30:00,14.76,14.77,14.76,14.76,25800.0,14.76,14.77,14.76,14.76,25800.0
2011-05-12 11:35:00,14.77,14.77,14.75,14.76,44400.0,14.77,14.77,14.75,14.76,44400.0
2011-05-12 11:40:00,14.76,14.77,14.76,14.76,15000.0,14.76,14.77,14.76,14.76,15000.0
2011-05-12 11:45:00,14.76,14.77,14.76,14.77,23400.0,14.76,14.77,14.76,14.77,23400.0
2011-05-12 11:50:00,14.77,14.79,14.76,14.78,216000.0,14.77,14.79,14.76,14.78,216000.0
2011-05-12 11:55:00,14.78,14.79,14.77,14.79,30600.0,14.78,14.79,14.77,14.79,30600.0
2011-05-12 12:00:00,14.79,14.79,14.78,14.79,36000.0,14.79,14.79,14.78,14.79,36000.0
2011-05-12 12:05:00,14.79,14.79,14.77,14.78,27000.0,14.79,14.79,14.77,14.78,27000.0
2011-05-12 12:10:00,14.78,14.78,14.78,14.78,11400.0,14.78,14.78,14.78,14.78,11400.0
2011-05-12 12:15:00,14.78,14.78,14.76,14.77,9000.0,14.78,14.78,14.76,14.77,9000.0
2011-05-12 12:20:00,14.77,14.78,14.77,14.78,14400.0,14.77,14.78,14.77,14.78,14400.0
2011-05-12 12:25:00,14.78,14.8,14.78,14.8,49800.0,14.78,14.8,14.78,14.8,49800.0
2011-05-12 12:30:00,14.79,14.8,14.79,14.79,27000.0,14.79,14.8,14.79,14.79,27000.0
2011-05-12 12:35:00,14.78,14.79,14.78,14.78,22200.0,14.78,14.79,14.78,14.78,22200.0
2011-05-12 12:40:00,14.78,14.78,14.77,14.78,15600.0,14.78,14.78,14.77,14.78,15600.0
2011-05-12 12:45:00,14.78,14.78,14.78,14.78,14400.0,14.78,14.78,14.78,14.78,14400.0
2011-05-12 12:50:00,14.79,14.79,14.78,14.78,13200.0,14.79,14.79,14.78,14.78,13200.0
2011-05-12 12:55:00,14.79,14.81,14.78,14.79,22800.0,14.79,14.81,14.78,14.79,22800.0
2011-05-12 13:00:00,14.8,14.83,14.8,14.83,41400.0,14.8,14.83,14.8,14.83,41400.0
2011-05-12 13:05:00,14.83,14.84,14.83,14.84,46800.0,14.83,14.84,14.83,14.84,46800.0
2011-05-12 13:10:00,14.84,14.85,14.84,14.85,25200.0,14.84,14.85,14.84,14.85,25200.0
2011-05-12 13:15:00,14.85,14.87,14.85,14.86,30000.0,14.85,14.87,14.85,14.86,30000.0
2011-05-12 13:20:00,14.86,14.87,14.86,14.86,22800.0,14.86,14.87,14.86,14.86,22800.0
2011-05-12 13:25:00,14.86,14.87,14.84,14.85,36600.0,14.86,14.87,14.84,14.85,36600.0
2011-05-12 13:30:00,14.85,14.85,14.83,14.84,40200.0,14.85,14.85,14.83,14.84,40200.0
2011-05-12 13:35:00,14.84,14.85,14.84,14.85,73800.0,14.84,14.85,14.84,14.85,73800.0
2011-05-12 13:40:00,14.85,14.86,14.84,14.86,58800.0,14.85,14.86,14.84,14.86,58800.0
2011-05-12 13:45:00,14.85,14.85,14.84,14.84,25800.0,14.85,14.85,14.84,14.84,25800.0
2011-05-12 13:50:00,14.84,14.87,14.84,14.87,37200.0,14.84,14.87,14.84,14.87,37200.0
2011-05-12 13:55:00,14.87,14.87,14.85,14.86,65400.0,14.87,14.87,14.85,14.86,65400.0
2011-05-12 14:00:00,14.86,14.88,14.86,14.88,114600.0,14.86,14.88,14.86,14.88,114600.0
2011-05-12 14:05:00,14.88,14.91,14.88,14.9,65400.0,14.88,14.91,14.88,14.9,65400.0
2011-05-12 14:10:00,14.9,14.91,14.89,14.9,61200.0,14.9,14.91,14.89,14.9,61200.0
2011-05-12 14:15:00,14.91,14.91,14.9,14.91,59400.0,14.91,14.91,14.9,14.91,59400.0
2011-05-12 14:20:00,14.91,14.91,14.89,14.9,52200.0,14.91,14.91,14.89,14.9,52200.0
2011-05-12 14:25:00,14.9,14.91,14.89,14.89,58800.0,14.9,14.91,14.89,14.89,58800.0
2011-05-12 14:30:00,14.89,14.89,14.85,14.86,58800.0,14.89,14.89,14.85,14.86,58800.0
2011-05-12 14:35:00,14.86,14.86,14.84,14.84,70800.0,14.86,14.86,14.84,14.84,70800.0
2011-05-12 14:40:00,14.84,14.85,14.84,14.85,37800.0,14.84,14.85,14.84,14.85,37800.0
2011-05-12 14:45:00,14.85,14.86,14.84,14.85,95400.0,14.85,14.86,14.84,14.85,95400.0
2011-05-12 14:50:00,14.85,14.86,14.84,14.85,63600.0,14.85,14.86,14.84,14.85,63600.0
2011-05-12 14:55:00,14.85,14.85,14.84,14.84,43800.0,14.85,14.85,14.84,14.84,43800.0
2011-05-12 15:00:00,14.85,14.85,14.84,14.85,56400.0,14.85,14.85,14.84,14.85,56400.0
2011-05-12 15:05:00,14.85,14.88,14.85,14.88,52800.0,14.85,14.88,14.85,14.88,52800.0
2011-05-12 15:10:00,14.88,14.89,14.88,14.89,114000.0,14.88,14.89,14.88,14.89,114000.0
2011-05-12 15:15:00,14.88,14.91,14.88,14.9,98400.0,14.88,14.91,14.88,14.9,98400.0
2011-05-12 15:20:00,14.9,14.91,14.89,14.89,113400.0,14.9,14.91,14.89,14.89,113400.0
2011-05-12 15:25:00,14.89,14.91,14.89,14.9,71400.0,14.89,14.91,14.89,14.9,71400.0
2011-05-12 15:30:00,14.9,14.91,14.88,14.9,93000.0,14.9,14.91,14.88,14.9,93000.0
2011-05-12 15:35:00,14.9,14.9,14.88,14.88,55800.0,14.9,14.9,14.88,14.88,55800.0
2011-05-12 15:40:00,14.88,14.9,14.86,14.86,179400.0,14.88,14.9,14.86,14.86,179400.0
2011-05-12 15:45:00,14.86,14.88,14.86,14.87,217800.0,14.86,14.88,14.86,14.87,217800.0
2011-05-12 15:50:00,14.87,14.87,14.86,14.87,129600.0,14.87,14.87,14.86,14.87,129600.0
2011-05-12 15:55:00,14.87,14.88,14.86,14.88,174600.0,14.87,14.88,14.86,14.88,174600.0
2011-05-13 09:30:00,14.87,14.92,14.87,14.89,75600.0,14.87,14.92,14.87,14.89,75600.0
2011-05-13 09:35:00,14.89,14.92,14.88,14.89,77400.0,14.89,14.92,14.88,14.89,77400.0
2011-05-13 09:40:00,14.89,14.9,14.87,14.9,60000.0,14.89,14.9,14.87,14.9,60000.0
2011-05-13 09:45:00,14.9,14.91,14.88,14.88,48000.0,14.9,14.91,14.88,14.88,48000.0
2011-05-13 09:50:00,14.87,14.88,14.84,14.88,31200.0,14.87,14.88,14.84,14.88,31200.0
2011-05-13 09:55:00,14.89,14.91,14.88,14.88,67800.0,14.89,14.91,14.88,14.88,67800.0
2011-05-13 10:00:00,14.88,14.88,14.81,14.81,88200.0,14.88,14.88,14.81,14.81,88200.0
2011-05-13 10:05:00,14.81,14.82,14.76,14.77,61800.0,14.81,14.82,14.76,14.77,61800.0
2011-05-13 10:10:00,14.77,14.79,14.76,14.79,97200.0,14.77,14.79,14.76,14.79,97200.0
2011-05-13 10:15:00,14.79,14.84,14.79,14.84,53400.0,14.79,14.84,14.79,14.84,53400.0
2011-05-13 10:20:00,14.84,14.84,14.83,14.83,57600.0,14.84,14.84,14.83,14.83,57600.0
2011-05-13 10:25:00,14.83,14.86,14.83,14.85,27000.0,14.83,14.86,14.83,14.85,27000.0
2011-05-13 10:30:00,14.85,14.89,14.85,14.89,38400.0,14.85,14.89,14.85,14.89,38400.0
2011-05-13 10:35:00,14.89,14.9,14.87,14.89,24600.0,14.89,14.9,14.87,14.89,24600.0
2011-05-13 10:40:00,14.89,14.89,14.86,14.88,40200.0,14.89,14.89,14.86,14.88,40200.0
2011-05-13 10:45:00,14.87,14.87,14.84,14.85,33600.0,14.87,14.87,14.84,14.85,33600.0
2011-05-13 10:50:00,14.85,14.85,14.81,14.82,19800.0,14.85,14.85,14.81,14.82,19800.0
2011-05-13 10:55:00,14.82,14.82,14.79,14.79,33600.0,14.82,14.82,14.79,14.79,33600.0
2011-05-13 11:00:00,14.8,14.8,14.77,14.77,47400.0,14.8,14.8,14.77,14.77,47400.0
2011-05-13 11:05:00,14.77,14.77,14.75,14.76,63600.0,14.77,14.77,14.75,14.76,63600.0
2011-05-13 11:10:00,14.75,14.77,14.74,14.77,42600.0,14.75,14.77,14.74,14.77,42600.0
2011-05-13 11:15:00,14.76,14.77,14.74,14.75,41400.0,14.76,14.77,14.74,14.75,41400.0
2011-05-13 11:20:00,14.75,14.75,14.71,14.72,70800.0,14.75,14.75,14.71,14.72,70800.0
2011-05-13 11:25:00,14.72,14.74,14.7,14.72,40200.0,14.72,14.74,14.7,14.72,40200.0
2011-05-13 11:30:00,14.72,14.75,14.72,14.73,31800.0,14.72,14.75,14.72,14.73,31800.0
2011-05-13 11:35:00,14.73,14.76,14.73,14.74,33000.0,14.73,14.76,14.73,14.74,33000.0
2011-05-13 11:40:00,14.74,14.74,14.72,14.72,24000.0,14.74,14.74,14.72,14.72,24000.0
2011-05-13 11:45:00,14.72,14.74,14.71,14.73,33000.0,14.72,14.74,14.71,14.73,33000.0
2011-05-13 11:50:00,14.72,14.74,14.7,14.71,42000.0,14.72,14.74,14.7,14.71,42000.0
2011-05-13 11:55:00,14.72,14.73,14.7,14.7,30600.0,14.72,14.73,14.7,14.7,30600.0
2011-05-13 12:00:00,14.71,14.71,14.7,14.7,27000.0,14.71,14.71,14.7,14.7,27000.0
2011-05-13 12:05:00,14.7,14.7,14.67,14.67,39600.0,14.7,14.7,14.67,14.67,39600.0
2011-05-13 12:10:00,14.66,14.67,14.63,14.63,43200.0,14.66,14.67,14.63,14.63,43200.0
2011-05-13 12:15:00,14.62,14.66,14.62,14.65,54600.0,14.62,14.66,14.62,14.65,54600.0
2011-05-13 12:20:00,14.65,14.66,14.64,14.65,40200.0,14.65,14.66,14.64,14.65,40200.0
2011-05-13 12:25:00,14.64,14.65,14.63,14.64,36000.0,14.64,14.65,14.63,14.64,36000.0
2011-05-13 12:30:00,14.64,14.65,14.64,14.64,25200.0,14.64,14.65,14.64,14.64,25200.0
2011-05-13 12:35:00,14.65,14.67,14.65,14.66,24000.0,14.65,14.67,14.65,14.66,24000.0
2011-05-13 12:40:00,14.66,14.67,14.66,14.66,39600.0,14.66,14.67,14.66,14.66,39600.0
2011-05-13 12:45:00,14.67,14.67,14.66,14.67,42000.0,14.67,14.67,14.66,14.67,42000.0
2011-05-13 12:50:00,14.68,14.68,14.67,14.67,41400.0,14.68,14.68,14.67,14.67,41400.0
2011-05-13 12:55:00,14.68,14.69,14.67,14.67,42600.0,14.68,14.69,14.67,14.67,42600.0
2011-05-13 13:00:00,14.67,14.69,14.67,14.69,39600.0,14.67,14.69,14.67,14.69,39600.0
2011-05-13 13:05:00,14.69,14.69,14.67,14.68,25800.0,14.69,14.69,14.67,14.68,25800.0
2011-05-13 13:10:00,14.68,14.69,14.67,14.68,21600.0,14.68,14.69,14.67,14.68,21600.0
2011-05-13 13:15:00,14.68,14.68,14.67,14.67,31800.0,14.68,14.68,14.67,14.67,31800.0
2011-05-13 13:20:00,14.67,14.69,14.67,14.68,22800.0,14.67,14.69,14.67,14.68,22800.0
2011-05-13 13:25:00,14.69,14.69,14.67,14.67,18600.0,14.69,14.69,14.67,14.67,18600.0
2011-05-13 13:30:00,14.67,14.68,14.67,14.67,45600.0,14.67,14.68,14.67,14.67,45600.0
2011-05-13 13:35:00,14.68,14.68,14.65,14.65,19800.0,14.68,14.68,14.65,14.65,19800.0
2011-05-13 13:40:00,14.66,14.67,14.65,14.66,27600.0,14.66,14.67,14.65,14.66,27600.0
2011-05-13 13:45:00,14.67,14.68,14.66,14.67,24000.0,14.67,14.68,14.66,14.67,24000.0
2011-05-13 13:50:00,14.67,14.68,14.67,14.67,19200.0,14.67,14.68,14.67,14.67,19200.0
2011-05-13 13:55:00,14.67,14.67,14.66,14.67,25200.0,14.67,14.67,14.66,14.67,25200.0
2011-05-13 14:00:00,14.67,14.68,14.67,14.67,25200.0,14.67,14.68,14.67,14.67,25200.0
2011-05-13 14:05:00,14.67,14.69,14.67,14.69,24000.0,14.67,14.69,14.67,14.69,24000.0
2011-05-13 14:10:00,14.68,14.69,14.67,14.68,18600.0,14.68,14.69,14.67,14.68,18600.0
2011-05-13 14:15:00,14.68,14.69,14.67,14.68,39000.0,14.68,14.69,14.67,14.68,39000.0
2011-05-13 14:20:00,14.68,14.7,14.68,14.69,24000.0,14.68,14.7,14.68,14.69,24000.0
2011-05-13 14:25:00,14.69,14.7,14.68,14.69,38400.0,14.69,14.7,14.68,14.69,38400.0
2011-05-13 14:30:00,14.69,14.7,14.68,14.69,58800.0,14.69,14.7,14.68,14.69,58800.0
2011-05-13 14:35:00,14.69,14.69,14.68,14.68,42600.0,14.69,14.69,14.68,14.68,42600.0
2011-05-13 14:40:00,14.69,14.69,14.68,14.68,16800.0,14.69,14.69,14.68,14.68,16800.0
2011-05-13 14:45:00,14.67,14.67,14.66,14.67,72000.0,14.67,14.67,14.66,14.67,72000.0
2011-05-13 14:50:00,14.67,14.67,14.66,14.67,44400.0,14.67,14.67,14.66,14.67,44400.0
2011-05-13 14:55:00,14.67,14.67,14.66,14.66,52200.0,14.67,14.67,14.66,14.66,52200.0
2011-05-13 15:00:00,14.66,14.67,14.66,14.67,43800.0,14.66,14.67,14.66,14.67,43800.0
2011-05-13 15:05:00,14.67,14.69,14.67,14.69,40200.0,14.67,14.69,14.67,14.69,40200.0
2011-05-13 15:10:00,14.69,14.69,14.68,14.69,33600.0,14.69,14.69,14.68,14.69,33600.0
2011-05-13 15:15:00,14.69,14.69,14.67,14.67,40200.0,14.69,14.69,14.67,14.67,40200.0
2011-05-13 15:20:00,14.67,14.69,14.67,14.68,55800.0,14.67,14.69,14.67,14.68,55800.0
2011-05-13 15:25:00,14.68,14.68,14.66,14.66,73200.0,14.68,14.68,14.66,14.66,73200.0
2011-05-13 15:30:00,14.66,14.66,14.66,14.66,64200.0,14.66,14.66,14.66,14.66,64200.0
2011-05-13 15:35:00,14.66,14.68,14.66,14.67,63600.0,14.66,14.68,14.66,14.67,63600.0
2011-05-13 15:40:00,14.67,14.68,14.67,14.68,65400.0,14.67,14.68,14.67,14.68,65400.0
2011-05-13 15:45:00,14.68,14.7,14.68,14.69,138600.0,14.68,14.7,14.68,14.69,138600.0
2011-05-13 15:50:00,14.69,14.7,14.68,14.7,150600.0,14.69,14.7,14.68,14.7,150600.0
2011-05-13 15:55:00,14.7,14.71,14.7,14.71,262200.0,14.7,14.71,14.7,14.71,262200.0
2011-05-16 09:30:00,14.69,14.74,14.69,14.69,79200.0,14.69,14.74,14.69,14.69,79200.0
2011-05-16 09:35:00,14.69,14.71,14.68,14.7,15000.0,14.69,14.71,14.68,14.7,15000.0
2011-05-16 09:40:00,14.7,14.72,14.7,14.71,28800.0,14.7,14.72,14.7,14.71,28800.0
2011-05-16 09:45:00,14.72,14.73,14.71,14.71,41400.0,14.72,14.73,14.71,14.71,41400.0
2011-05-16 09:50:00,14.72,14.74,14.7,14.74,67200.0,14.72,14.74,14.7,14.74,67200.0
2011-05-16 09:55:00,14.74,14.74,14.72,14.73,67200.0,14.74,14.74,14.72,14.73,67200.0
2011-05-16 10:00:00,14.73,14.75,14.73,14.75,35400.0,14.73,14.75,14.73,14.75,35400.0
2011-05-16 10:05:00,14.76,14.77,14.75,14.75,21600.0,14.76,14.77,14.75,14.75,21600.0
2011-05-16 10:10:00,14.76,14.78,14.76,14.77,36000.0,14.76,14.78,14.76,14.77,36000.0
2011-05-16 10:15:00,14.77,14.78,14.75,14.78,25800.0,14.77,14.78,14.75,14.78,25800.0
2011-05-16 10:20:00,14.78,14.8,14.78,14.79,35400.0,14.78,14.8,14.78,14.79,35400.0
2011-05-16 10:25:00,14.79,14.81,14.79,14.8,30600.0,14.79,14.81,14.79,14.8,30600.0
2011-05-16 10:30:00,14.81,14.84,14.81,14.84,124800.0,14.81,14.84,14.81,14.84,124800.0
2011-05-16 10:35:00,14.84,14.86,14.82,14.82,42000.0,14.84,14.86,14.82,14.82,42000.0
2011-05-16 10:40:00,14.83,14.84,14.82,14.84,48000.0,14.83,14.84,14.82,14.84,48000.0
2011-05-16 10:45:00,14.85,14.85,14.83,14.83,26400.0,14.85,14.85,14.83,14.83,26400.0
2011-05-16 10:50:00,14.84,14.85,14.84,14.85,18000.0,14.84,14.85,14.84,14.85,18000.0
2011-05-16 10:55:00,14.85,14.86,14.85,14.86,18000.0,14.85,14.86,14.85,14.86,18000.0
2011-05-16 11:00:00,14.86,14.87,14.86,14.87,48000.0,14.86,14.87,14.86,14.87,48000.0
2011-05-16 11:05:00,14.87,14.89,14.87,14.88,30000.0,14.87,14.89,14.87,14.88,30000.0
2011-05-16 11:10:00,14.89,14.89,14.88,14.89,13200.0,14.89,14.89,14.88,14.89,13200.0
2011-05-16 11:15:00,14.89,14.9,14.89,14.9,39600.0,14.89,14.9,14.89,14.9,39600.0
2011-05-16 11:20:00,14.9,14.9,14.89,14.89,42000.0,14.9,14.9,14.89,14.89,42000.0
2011-05-16 11:25:00,14.89,14.9,14.88,14.89,46200.0,14.89,14.9,14.88,14.89,46200.0
2011-05-16 11:30:00,14.89,14.9,14.88,14.9,16200.0,14.89,14.9,14.88,14.9,16200.0
2011-05-16 11:35:00,14.9,14.91,14.89,14.9,38400.0,14.9,14.91,14.89,14.9,38400.0
2011-05-16 11:40:00,14.9,14.91,14.89,14.89,62400.0,14.9,14.91,14.89,14.89,62400.0
2011-05-16 11:45:00,14.89,14.9,14.88,14.89,72600.0,14.89,14.9,14.88,14.89,72600.0
2011-05-16 11:50:00,14.89,14.9,14.88,14.88,33000.0,14.89,14.9,14.88,14.88,33000.0
2011-05-16 11:55:00,14.88,14.89,14.87,14.87,15600.0,14.88,14.89,14.87,14.87,15600.0
2011-05-16 12:00:00,14.87,14.87,14.86,14.86,16800.0,14.87,14.87,14.86,14.86,16800.0
2011-05-16 12:05:00,14.86,14.86,14.82,14.82,31800.0,14.86,14.86,14.82,14.82,31800.0
2011-05-16 12:10:00,14.82,14.82,14.8,14.8,24000.0,14.82,14.82,14.8,14.8,24000.0
2011-05-16 12:15:00,14.8,14.8,14.78,14.78,42000.0,14.8,14.8,14.78,14.78,42000.0
2011-05-16 12:20:00,14.78,14.81,14.77,14.8,81600.0,14.78,14.81,14.77,14.8,81600.0
2011-05-16 12:25:00,14.8,14.81,14.8,14.81,14400.0,14.8,14.81,14.8,14.81,14400.0
2011-05-16 12:30:00,14.81,14.81,14.81,14.81,14400.0,14.81,14.81,14.81,14.81,14400.0
2011-05-16 12:35:00,14.81,14.82,14.8,14.82,19800.0,14.81,14.82,14.8,14.82,19800.0
2011-05-16 12:40:00,14.81,14.83,14.81,14.81,18000.0,14.81,14.83,14.81,14.81,18000.0
2011-05-16 12:45:00,14.81,14.82,14.81,14.82,167400.0,14.81,14.82,14.81,14.82,167400.0
2011-05-16 12:50:00,14.82,14.83,14.81,14.82,76800.0,14.82,14.83,14.81,14.82,76800.0
2011-05-16 12:55:00,14.82,14.82,14.8,14.81,130800.0,14.82,14.82,14.8,14.81,130800.0
2011-05-16 13:00:00,14.81,14.82,14.8,14.8,67800.0,14.81,14.82,14.8,14.8,67800.0
2011-05-16 13:05:00,14.8,14.81,14.79,14.8,38400.0,14.8,14.81,14.79,14.8,38400.0
2011-05-16 13:10:00,14.8,14.82,14.8,14.81,37200.0,14.8,14.82,14.8,14.81,37200.0
2011-05-16 13:15:00,14.81,14.83,14.81,14.83,39600.0,14.81,14.83,14.81,14.83,39600.0
2011-05-16 13:20:00,14.83,14.83,14.82,14.83,25200.0,14.83,14.83,14.82,14.83,25200.0
2011-05-16 13:25:00,14.83,14.85,14.83,14.84,34200.0,14.83,14.85,14.83,14.84,34200.0
2011-05-16 13:30:00,14.84,14.86,14.84,14.86,31800.0,14.84,14.86,14.84,14.86,31800.0
2011-05-16 13:35:00,14.87,14.88,14.87,14.87,33600.0,14.87,14.88,14.87,14.87,33600.0
2011-05-16 13:40:00,14.87,14.88,14.87,14.88,43200.0,14.87,14.88,14.87,14.88,43200.0
2011-05-16 13:45:00,14.89,14.9,14.88,14.9,31800.0,14.89,14.9,14.88,14.9,31800.0
2011-05-16 13:50:00,14.9,14.9,14.89,14.89,27000.0,14.9,14.9,14.89,14.89,27000.0
2011-05-16 13:55:00,14.88,14.9,14.88,14.89,56400.0,14.88,14.9,14.88,14.89,56400.0
2011-05-16 14:00:00,14.89,14.9,14.88,14.9,49200.0,14.89,14.9,14.88,14.9,49200.0
2011-05-16 14:05:00,14.9,14.92,14.9,14.92,50400.0,14.9,14.92,14.9,14.92,50400.0
2011-05-16 14:10:00,14.92,14.92,14.91,14.91,45000.0,14.92,14.92,14.91,14.91,45000.0
2011-05-16 14:15:00,14.91,14.92,14.91,14.91,45000.0,14.91,14.92,14.91,14.91,45000.0
2011-05-16 14:20:00,14.92,14.93,14.91,14.91,48600.0,14.92,14.93,14.91,14.91,48600.0
2011-05-16 14:25:00,14.91,14.91,14.89,14.89,24000.0,14.91,14.91,14.89,14.89,24000.0
2011-05-16 14:30:00,14.89,14.89,14.88,14.88,39600.0,14.89,14.89,14.88,14.88,39600.0
2011-05-16 14:35:00,14.87,14.87,14.85,14.86,22800.0,14.87,14.87,14.85,14.86,22800.0
2011-05-16 14:40:00,14.86,14.87,14.85,14.87,67800.0,14.86,14.87,14.85,14.87,67800.0
2011-05-16 14:45:00,14.86,14.88,14.86,14.88,52800.0,14.86,14.88,14.86,14.88,52800.0
2011-05-16 14:50:00,14.88,14.89,14.86,14.87,28200.0,14.88,14.89,14.86,14.87,28200.0
2011-05-16 14:55:00,14.86,14.88,14.86,14.88,39600.0,14.86,14.88,14.86,14.88,39600.0
2011-05-16 15:00:00,14.88,14.89,14.87,14.88,43800.0,14.88,14.89,14.87,14.88,43800.0
2011-05-16 15:05:00,14.89,14.9,14.88,14.89,35400.0,14.89,14.9,14.88,14.89,35400.0
2011-05-16 15:10:00,14.89,14.89,14.88,14.89,33000.0,14.89,14.89,14.88,14.89,33000.0
2011-05-16 15:15:00,14.89,14.9,14.89,14.89,34800.0,14.89,14.9,14.89,14.89,34800.0
2011-05-16 15:20:00,14.89,14.9,14.88,14.89,49200.0,14.89,14.9,14.88,14.89,49200.0
2011-05-16 15:25:00,14.89,14.9,14.89,14.89,79200.0,14.89,14.9,14.89,14.89,79200.0
2011-05-16 15:30:00,14.89,14.9,14.88,14.89,87000.0,14.89,14.9,14.88,14.89,87000.0
2011-05-16 15:35:00,14.89,14.89,14.87,14.87,88800.0,14.89,14.89,14.87,14.87,88800.0
2011-05-16 15:40:00,14.87,14.87,14.86,14.86,97200.0,14.87,14.87,14.86,14.86,97200.0
2011-05-16 15:45:00,14.86,14.87,14.85,14.86,136200.0,14.86,14.87,14.85,14.86,136200.0
2011-05-16 15:50:00,14.87,14.87,14.86,14.87,66600.0,14.87,14.87,14.86,14.87,66600.0
2011-05-16 15:55:00,14.87,14.89,14.87,14.88,249600.0,14.87,14.89,14.87,14.88,249600.0
2011-05-17 09:30:00,14.76,14.78,14.71,14.75,99600.0,14.76,14.78,14.71,14.75,99600.0
2011-05-17 09:35:00,14.73,14.74,14.71,14.74,45600.0,14.73,14.74,14.71,14.74,45600.0
2011-05-17 09:40:00,14.72,14.73,14.7,14.7,32400.0,14.72,14.73,14.7,14.7,32400.0
2011-05-17 09:45:00,14.71,14.71,14.67,14.67,70200.0,14.71,14.71,14.67,14.67,70200.0
2011-05-17 09:50:00,14.66,14.7,14.66,14.7,36600.0,14.66,14.7,14.66,14.7,36600.0
2011-05-17 09:55:00,14.69,14.71,14.68,14.69,91800.0,14.69,14.71,14.68,14.69,91800.0
2011-05-17 10:00:00,14.68,14.69,14.67,14.68,54000.0,14.68,14.69,14.67,14.68,54000.0
2011-05-17 10:05:00,14.67,14.67,14.64,14.64,36000.0,14.67,14.67,14.64,14.64,36000.0
2011-05-17 10:10:00,14.66,14.69,14.65,14.69,36000.0,14.66,14.69,14.65,14.69,36000.0
2011-05-17 10:15:00,14.69,14.7,14.69,14.7,66600.0,14.69,14.7,14.69,14.7,66600.0
2011-05-17 10:20:00,14.7,14.71,14.69,14.71,57600.0,14.7,14.71,14.69,14.71,57600.0
2011-05-17 10:25:00,14.71,14.72,14.69,14.7,46200.0,14.71,14.72,14.69,14.7,46200.0
2011-05-17 10:30:00,14.7,14.71,14.68,14.68,30000.0,14.7,14.71,14.68,14.68,30000.0
2011-05-17 10:35:00,14.69,14.7,14.67,14.69,57000.0,14.69,14.7,14.67,14.69,57000.0
2011-05-17 10:40:00,14.69,14.71,14.69,14.7,25800.0,14.69,14.71,14.69,14.7,25800.0
2011-05-17 10:45:00,14.69,14.7,14.68,14.69,37200.0,14.69,14.7,14.68,14.69,37200.0
2011-05-17 10:50:00,14.69,14.71,14.68,14.71,49800.0,14.69,14.71,14.68,14.71,49800.0
2011-05-17 10:55:00,14.71,14.72,14.7,14.7,16800.0,14.71,14.72,14.7,14.7,16800.0
2011-05-17 11:00:00,14.71,14.71,14.68,14.7,41400.0,14.71,14.71,14.68,14.7,41400.0
2011-05-17 11:05:00,14.7,14.7,14.67,14.67,15000.0,14.7,14.7,14.67,14.67,15000.0
2011-05-17 11:10:00,14.68,14.68,14.66,14.66,18600.0,14.68,14.68,14.66,14.66,18600.0
2011-05-17 11:15:00,14.67,14.67,14.64,14.64,145800.0,14.67,14.67,14.64,14.64,145800.0
2011-05-17 11:20:00,14.64,14.65,14.64,14.64,29400.0,14.64,14.65,14.64,14.64,29400.0
2011-05-17 11:25:00,14.64,14.64,14.58,14.59,80400.0,14.64,14.64,14.58,14.59,80400.0
2011-05-17 11:30:00,14.59,14.6,14.56,14.57,94200.0,14.59,14.6,14.56,14.57,94200.0
2011-05-17 11:35:00,14.57,14.57,14.56,14.56,112800.0,14.57,14.57,14.56,14.56,112800.0
2011-05-17 11:40:00,14.55,14.57,14.55,14.57,115200.0,14.55,14.57,14.55,14.57,115200.0
2011-05-17 11:45:00,14.57,14.59,14.56,14.59,18600.0,14.57,14.59,14.56,14.59,18600.0
2011-05-17 11:50:00,14.58,14.59,14.58,14.59,28200.0,14.58,14.59,14.58,14.59,28200.0
2011-05-17 11:55:00,14.59,14.59,14.59,14.59,30000.0,14.59,14.59,14.59,14.59,30000.0
2011-05-17 12:00:00,14.59,14.6,14.59,14.6,33000.0,14.59,14.6,14.59,14.6,33000.0
2011-05-17 12:05:00,14.6,14.6,14.59,14.6,11400.0,14.6,14.6,14.59,14.6,11400.0
2011-05-17 12:10:00,14.6,14.61,14.6,14.61,19800.0,14.6,14.61,14.6,14.61,19800.0
2011-05-17 12:15:00,14.61,14.62,14.6,14.61,11400.0,14.61,14.62,14.6,14.61,11400.0
2011-05-17 12:20:00,14.61,14.62,14.61,14.62,11400.0,14.61,14.62,14.61,14.62,11400.0
2011-05-17 12:25:00,14.62,14.62,14.61,14.61,9000.0,14.62,14.62,14.61,14.61,9000.0
2011-05-17 12:30:00,14.61,14.61,14.6,14.61,18000.0,14.61,14.61,14.6,14.61,18000.0
2011-05-17 12:35:00,14.61,14.62,14.61,14.62,39000.0,14.61,14.62,14.61,14.62,39000.0
2011-05-17 12:40:00,14.62,14.64,14.62,14.63,43200.0,14.62,14.64,14.62,14.63,43200.0
2011-05-17 12:45:00,14.63,14.63,14.62,14.62,24600.0,14.63,14.63,14.62,14.62,24600.0
2011-05-17 12:50:00,14.62,14.62,14.61,14.61,24600.0,14.62,14.62,14.61,14.61,24600.0
2011-05-17 12:55:00,14.6,14.6,14.59,14.6,24000.0,14.6,14.6,14.59,14.6,24000.0
2011-05-17 13:00:00,14.6,14.6,14.59,14.6,11400.0,14.6,14.6,14.59,14.6,11400.0
2011-05-17 13:05:00,14.6,14.6,14.59,14.6,12000.0,14.6,14.6,14.59,14.6,12000.0
2011-05-17 13:10:00,14.6,14.61,14.6,14.61,24600.0,14.6,14.61,14.6,14.61,24600.0
2011-05-17 13:15:00,14.61,14.62,14.61,14.62,19800.0,14.61,14.62,14.61,14.62,19800.0
2011-05-17 13:20:00,14.62,14.63,14.61,14.63,14400.0,14.62,14.63,14.61,14.63,14400.0
2011-05-17 13:25:00,14.63,14.65,14.63,14.65,21600.0,14.63,14.65,14.63,14.65,21600.0
2011-05-17 13:30:00,14.65,14.65,14.64,14.64,12000.0,14.65,14.65,14.64,14.64,12000.0
2011-05-17 13:35:00,14.63,14.64,14.63,14.64,16200.0,14.63,14.64,14.63,14.64,16200.0
2011-05-17 13:40:00,14.63,14.64,14.63,14.64,16800.0,14.63,14.64,14.63,14.64,16800.0
2011-05-17 13:45:00,14.64,14.66,14.64,14.64,13800.0,14.64,14.66,14.64,14.64,13800.0
2011-05-17 13:50:00,14.64,14.66,14.64,14.64,16800.0,14.64,14.66,14.64,14.64,16800.0
2011-05-17 13:55:00,14.64,14.65,14.64,14.65,15600.0,14.64,14.65,14.64,14.65,15600.0
2011-05-17 14:00:00,14.65,14.66,14.64,14.66,48600.0,14.65,14.66,14.64,14.66,48600.0
2011-05-17 14:05:00,14.66,14.66,14.66,14.66,14400.0,14.66,14.66,14.66,14.66,14400.0
2011-05-17 14:10:00,14.66,14.66,14.66,14.66,22200.0,14.66,14.66,14.66,14.66,22200.0
2011-05-17 14:15:00,14.66,14.68,14.66,14.68,111600.0,14.66,14.68,14.66,14.68,111600.0
2011-05-17 14:20:00,14.68,14.68,14.67,14.67,16800.0,14.68,14.68,14.67,14.67,16800.0
2011-05-17 14:25:00,14.66,14.68,14.66,14.67,20400.0,14.66,14.68,14.66,14.67,20400.0
2011-05-17 14:30:00,14.67,14.68,14.67,14.67,18000.0,14.67,14.68,14.67,14.67,18000.0
2011-05-17 14:35:00,14.67,14.67,14.66,14.67,15000.0,14.67,14.67,14.66,14.67,15000.0
2011-05-17 14:40:00,14.67,14.67,14.65,14.65,19200.0,14.67,14.67,14.65,14.65,19200.0
2011-05-17 14:45:00,14.65,14.67,14.64,14.67,62400.0,14.65,14.67,14.64,14.67,62400.0
2011-05-17 14:50:00,14.66,14.68,14.66,14.68,28800.0,14.66,14.68,14.66,14.68,28800.0
2011-05-17 14:55:00,14.67,14.7,14.67,14.7,33000.0,14.67,14.7,14.67,14.7,33000.0
2011-05-17 15:00:00,14.7,14.71,14.7,14.71,40800.0,14.7,14.71,14.7,14.71,40800.0
2011-05-17 15:05:00,14.71,14.71,14.7,14.71,45000.0,14.71,14.71,14.7,14.71,45000.0
2011-05-17 15:10:00,14.71,14.72,14.7,14.72,60000.0,14.71,14.72,14.7,14.72,60000.0
2011-05-17 15:15:00,14.71,14.71,14.7,14.71,63600.0,14.71,14.71,14.7,14.71,63600.0
2011-05-17 15:20:00,14.71,14.72,14.7,14.71,44400.0,14.71,14.72,14.7,14.71,44400.0
2011-05-17 15:25:00,14.71,14.71,14.7,14.71,25200.0,14.71,14.71,14.7,14.71,25200.0
2011-05-17 15:30:00,14.71,14.72,14.7,14.71,44400.0,14.71,14.72,14.7,14.71,44400.0
2011-05-17 15:35:00,14.72,14.73,14.72,14.73,75600.0,14.72,14.73,14.72,14.73,75600.0
2011-05-17 15:40:00,14.73,14.74,14.72,14.72,53400.0,14.73,14.74,14.72,14.72,53400.0
2011-05-17 15:45:00,14.72,14.74,14.72,14.74,73200.0,14.72,14.74,14.72,14.74,73200.0
2011-05-17 15:50:00,14.74,14.74,14.72,14.73,83400.0,14.74,14.74,14.72,14.73,83400.0
2011-05-17 15:55:00,14.73,14.75,14.72,14.74,184200.0,14.73,14.75,14.72,14.74,184200.0
2011-05-18 09:30:00,14.74,14.74,14.69,14.7,38400.0,14.74,14.74,14.69,14.7,38400.0
2011-05-18 09:35:00,14.7,14.7,14.67,14.68,61200.0,14.7,14.7,14.67,14.68,61200.0
2011-05-18 09:40:00,14.68,14.7,14.68,14.7,46800.0,14.68,14.7,14.68,14.7,46800.0
2011-05-18 09:45:00,14.69,14.73,14.69,14.73,85200.0,14.69,14.73,14.69,14.73,85200.0
2011-05-18 09:50:00,14.72,14.73,14.72,14.73,20400.0,14.72,14.73,14.72,14.73,20400.0
2011-05-18 09:55:00,14.73,14.74,14.72,14.74,34800.0,14.73,14.74,14.72,14.74,34800.0
2011-05-18 10:00:00,14.74,14.78,14.74,14.77,84000.0,14.74,14.78,14.74,14.77,84000.0
2011-05-18 10:05:00,14.77,14.79,14.76,14.79,32400.0,14.77,14.79,14.76,14.79,32400.0
2011-05-18 10:10:00,14.79,14.79,14.78,14.79,48000.0,14.79,14.79,14.78,14.79,48000.0
2011-05-18 10:15:00,14.79,14.84,14.78,14.83,70800.0,14.79,14.84,14.78,14.83,70800.0
2011-05-18 10:20:00,14.83,14.83,14.8,14.82,30000.0,14.83,14.83,14.8,14.82,30000.0
2011-05-18 10:25:00,14.81,14.82,14.81,14.82,15600.0,14.81,14.82,14.81,14.82,15600.0
2011-05-18 10:30:00,14.82,14.85,14.82,14.84,63000.0,14.82,14.85,14.82,14.84,63000.0
2011-05-18 10:35:00,14.84,14.84,14.83,14.83,40800.0,14.84,14.84,14.83,14.83,40800.0
2011-05-18 10:40:00,14.83,14.87,14.83,14.86,73800.0,14.83,14.87,14.83,14.86,73800.0
2011-05-18 10:45:00,14.86,14.88,14.86,14.88,123600.0,14.86,14.88,14.86,14.88,123600.0
2011-05-18 10:50:00,14.88,14.91,14.88,14.91,82200.0,14.88,14.91,14.88,14.91,82200.0
2011-05-18 10:55:00,14.91,14.91,14.89,14.9,43200.0,14.91,14.91,14.89,14.9,43200.0
2011-05-18 11:00:00,14.9,14.91,14.88,14.88,49200.0,14.9,14.91,14.88,14.88,49200.0
2011-05-18 11:05:00,14.88,14.88,14.85,14.85,23400.0,14.88,14.88,14.85,14.85,23400.0
2011-05-18 11:10:00,14.85,14.85,14.84,14.85,40200.0,14.85,14.85,14.84,14.85,40200.0
2011-05-18 11:15:00,14.85,14.85,14.84,14.84,31200.0,14.85,14.85,14.84,14.84,31200.0
2011-05-18 11:20:00,14.83,14.84,14.82,14.82,19800.0,14.83,14.84,14.82,14.82,19800.0
2011-05-18 11:25:00,14.82,14.82,14.8,14.8,24000.0,14.82,14.82,14.8,14.8,24000.0
2011-05-18 11:30:00,14.81,14.81,14.78,14.79,66600.0,14.81,14.81,14.78,14.79,66600.0
2011-05-18 11:35:00,14.79,14.8,14.79,14.79,66000.0,14.79,14.8,14.79,14.79,66000.0
2011-05-18 11:40:00,14.79,14.79,14.79,14.79,30000.0,14.79,14.79,14.79,14.79,30000.0
2011-05-18 11:45:00,14.79,14.8,14.78,14.78,61800.0,14.79,14.8,14.78,14.78,61800.0
2011-05-18 11:50:00,14.78,14.79,14.77,14.78,55800.0,14.78,14.79,14.77,14.78,55800.0
2011-05-18 11:55:00,14.78,14.79,14.78,14.78,33600.0,14.78,14.79,14.78,14.78,33600.0
2011-05-18 12:00:00,14.78,14.78,14.78,14.78,20400.0,14.78,14.78,14.78,14.78,20400.0
2011-05-18 12:05:00,14.78,14.78,14.77,14.77,27600.0,14.78,14.78,14.77,14.77,27600.0
2011-05-18 12:10:00,14.77,14.79,14.77,14.78,7200.0,14.77,14.79,14.77,14.78,7200.0
2011-05-18 12:15:00,14.78,14.78,14.78,14.78,32400.0,14.78,14.78,14.78,14.78,32400.0
2011-05-18 12:20:00,14.78,14.78,14.77,14.78,15600.0,14.78,14.78,14.77,14.78,15600.0
2011-05-18 12:25:00,14.78,14.79,14.78,14.78,36000.0,14.78,14.79,14.78,14.78,36000.0
2011-05-18 12:30:00,14.78,14.8,14.78,14.78,52800.0,14.78,14.8,14.78,14.78,52800.0
2011-05-18 12:35:00,14.78,14.79,14.78,14.79,38400.0,14.78,14.79,14.78,14.79,38400.0
2011-05-18 12:40:00,14.79,14.79,14.78,14.79,33600.0,14.79,14.79,14.78,14.79,33600.0
2011-05-18 12:45:00,14.79,14.8,14.78,14.79,26400.0,14.79,14.8,14.78,14.79,26400.0
2011-05-18 12:50:00,14.78,14.8,14.78,14.79,32400.0,14.78,14.8,14.78,14.79,32400.0
2011-05-18 12:55:00,14.79,14.81,14.79,14.8,189000.0,14.79,14.81,14.79,14.8,189000.0
2011-05-18 13:00:00,14.8,14.82,14.8,14.81,134400.0,14.8,14.82,14.8,14.81,134400.0
2011-05-18 13:05:00,14.81,14.83,14.81,14.82,38400.0,14.81,14.83,14.81,14.82,38400.0
2011-05-18 13:10:00,14.82,14.82,14.81,14.82,21000.0,14.82,14.82,14.81,14.82,21000.0
2011-05-18 13:15:00,14.82,14.83,14.82,14.83,22800.0,14.82,14.83,14.82,14.83,22800.0
2011-05-18 13:20:00,14.83,14.83,14.83,14.83,14400.0,14.83,14.83,14.83,14.83,14400.0
2011-05-18 13:25:00,14.83,14.83,14.83,14.83,10800.0,14.83,14.83,14.83,14.83,10800.0
2011-05-18 13:30:00,14.83,14.83,14.83,14.83,22200.0,14.83,14.83,14.83,14.83,22200.0
2011-05-18 13:35:00,14.83,14.84,14.83,14.84,51000.0,14.83,14.84,14.83,14.84,51000.0
2011-05-18 13:40:00,14.84,14.84,14.83,14.84,59400.0,14.84,14.84,14.83,14.84,59400.0
2011-05-18 13:45:00,14.84,14.84,14.83,14.83,42000.0,14.84,14.84,14.83,14.83,42000.0
2011-05-18 13:50:00,14.83,14.84,14.83,14.84,58200.0,14.83,14.84,14.83,14.84,58200.0
2011-05-18 13:55:00,14.84,14.87,14.84,14.85,123000.0,14.84,14.87,14.84,14.85,123000.0
2011-05-18 14:00:00,14.85,14.85,14.83,14.83,100800.0,14.85,14.85,14.83,14.83,100800.0
2011-05-18 14:05:00,14.83,14.87,14.83,14.87,60000.0,14.83,14.87,14.83,14.87,60000.0
2011-05-18 14:10:00,14.87,14.88,14.86,14.86,70200.0,14.87,14.88,14.86,14.86,70200.0
2011-05-18 14:15:00,14.86,14.88,14.86,14.87,160200.0,14.86,14.88,14.86,14.87,160200.0
2011-05-18 14:20:00,14.87,14.88,14.86,14.87,238200.0,14.87,14.88,14.86,14.87,238200.0
2011-05-18 14:25:00,14.87,14.87,14.86,14.86,49200.0,14.87,14.87,14.86,14.86,49200.0
2011-05-18 14:30:00,14.87,14.87,14.86,14.86,80400.0,14.87,14.87,14.86,14.86,80400.0
2011-05-18 14:35:00,14.86,14.87,14.84,14.85,114600.0,14.86,14.87,14.84,14.85,114600.0
2011-05-18 14:40:00,14.85,14.88,14.84,14.88,228600.0,14.85,14.88,14.84,14.88,228600.0
2011-05-18 14:45:00,14.88,14.88,14.87,14.87,48600.0,14.88,14.88,14.87,14.87,48600.0
2011-05-18 14:50:00,14.87,14.88,14.86,14.86,34800.0,14.87,14.88,14.86,14.86,34800.0
2011-05-18 14:55:00,14.86,14.87,14.85,14.85,68400.0,14.86,14.87,14.85,14.85,68400.0
2011-05-18 15:00:00,14.85,14.86,14.85,14.86,58800.0,14.85,14.86,14.85,14.86,58800.0
2011-05-18 15:05:00,14.87,14.89,14.87,14.89,84000.0,14.87,14.89,14.87,14.89,84000.0
2011-05-18 15:10:00,14.89,14.91,14.88,14.9,81000.0,14.89,14.91,14.88,14.9,81000.0
2011-05-18 15:15:00,14.9,14.91,14.88,14.91,130200.0,14.9,14.91,14.88,14.91,130200.0
2011-05-18 15:20:00,14.91,14.91,14.9,14.9,103200.0,14.91,14.91,14.9,14.9,103200.0
2011-05-18 15:25:00,14.89,14.92,14.89,14.92,156000.0,14.89,14.92,14.89,14.92,156000.0
2011-05-18 15:30:00,14.92,14.94,14.91,14.91,110400.0,14.92,14.94,14.91,14.91,110400.0
2011-05-18 15:35:00,14.91,14.92,14.9,14.91,78600.0,14.91,14.92,14.9,14.91,78600.0
2011-05-18 15:40:00,14.91,14.93,14.9,14.93,103200.0,14.91,14.93,14.9,14.93,103200.0
2011-05-18 15:45:00,14.93,14.95,14.93,14.93,290400.0,14.93,14.95,14.93,14.93,290400.0
2011-05-18 15:50:00,14.93,14.93,14.92,14.92,187200.0,14.93,14.93,14.92,14.92,187200.0
2011-05-18 15:55:00,14.92,14.93,14.91,14.91,329400.0,14.92,14.93,14.91,14.91,329400.0
2011-05-19 09:30:00,14.94,15.04,14.94,15.04,194400.0,14.94,15.04,14.94,15.04,194400.0
2011-05-19 09:35:00,15.05,15.06,15.02,15.05,55800.0,15.05,15.06,15.02,15.05,55800.0
2011-05-19 09:40:00,15.06,15.06,15.02,15.05,51000.0,15.06,15.06,15.02,15.05,51000.0
2011-05-19 09:45:00,15.04,15.06,15.02,15.03,49800.0,15.04,15.06,15.02,15.03,49800.0
2011-05-19 09:50:00,15.03,15.06,15.03,15.03,75000.0,15.03,15.06,15.03,15.03,75000.0
2011-05-19 09:55:00,15.04,15.04,15.01,15.04,37200.0,15.04,15.04,15.01,15.04,37200.0
2011-05-19 10:00:00,15.02,15.04,14.99,15.01,78600.0,15.02,15.04,14.99,15.01,78600.0
2011-05-19 10:05:00,15.01,15.02,14.99,15.01,55200.0,15.01,15.02,14.99,15.01,55200.0
2011-05-19 10:10:00,15.01,15.03,14.99,15.01,102000.0,15.01,15.03,14.99,15.01,102000.0
2011-05-19 10:15:00,15.01,15.01,14.98,14.99,40200.0,15.01,15.01,14.98,14.99,40200.0
2011-05-19 10:20:00,14.99,15.01,14.99,15.0,32400.0,14.99,15.01,14.99,15.0,32400.0
2011-05-19 10:25:00,14.99,15.01,14.97,15.0,79800.0,14.99,15.01,14.97,15.0,79800.0
2011-05-19 10:30:00,14.99,15.0,14.98,15.0,40200.0,14.99,15.0,14.98,15.0,40200.0
2011-05-19 10:35:00,15.0,15.01,14.99,14.99,39000.0,15.0,15.01,14.99,14.99,39000.0
2011-05-19 10:40:00,14.99,14.99,14.95,14.95,66600.0,14.99,14.99,14.95,14.95,66600.0
2011-05-19 10:45:00,14.95,14.97,14.95,14.97,25800.0,14.95,14.97,14.95,14.97,25800.0
2011-05-19 10:50:00,14.96,14.96,14.91,14.91,31200.0,14.96,14.96,14.91,14.91,31200.0
2011-05-19 10:55:00,14.92,14.92,14.91,14.92,15000.0,14.92,14.92,14.91,14.92,15000.0
2011-05-19 11:00:00,14.91,14.94,14.9,14.94,31800.0,14.91,14.94,14.9,14.94,31800.0
2011-05-19 11:05:00,14.93,14.93,14.9,14.9,17400.0,14.93,14.93,14.9,14.9,17400.0
2011-05-19 11:10:00,14.9,14.92,14.9,14.91,27000.0,14.9,14.92,14.9,14.91,27000.0
2011-05-19 11:15:00,14.91,14.93,14.91,14.93,25800.0,14.91,14.93,14.91,14.93,25800.0
2011-05-19 11:20:00,14.92,14.94,14.92,14.94,55800.0,14.92,14.94,14.92,14.94,55800.0
2011-05-19 11:25:00,14.94,14.95,14.93,14.95,19200.0,14.94,14.95,14.93,14.95,19200.0
2011-05-19 11:30:00,14.95,14.95,14.94,14.95,12000.0,14.95,14.95,14.94,14.95,12000.0
2011-05-19 11:35:00,14.95,14.97,14.94,14.94,9000.0,14.95,14.97,14.94,14.94,9000.0
2011-05-19 11:40:00,14.94,14.94,14.93,14.93,18600.0,14.94,14.94,14.93,14.93,18600.0
2011-05-19 11:45:00,14.93,14.94,14.92,14.93,9600.0,14.93,14.94,14.92,14.93,9600.0
2011-05-19 11:50:00,14.92,14.94,14.92,14.94,14400.0,14.92,14.94,14.92,14.94,14400.0
2011-05-19 11:55:00,14.92,14.93,14.92,14.93,8400.0,14.92,14.93,14.92,14.93,8400.0
2011-05-19 12:00:00,14.93,14.94,14.92,14.93,20400.0,14.93,14.94,14.92,14.93,20400.0
2011-05-19 12:05:00,14.94,14.95,14.93,14.95,21000.0,14.94,14.95,14.93,14.95,21000.0
2011-05-19 12:10:00,14.94,14.95,14.94,14.94,27000.0,14.94,14.95,14.94,14.94,27000.0
2011-05-19 12:15:00,14.95,14.97,14.94,14.97,20400.0,14.95,14.97,14.94,14.97,20400.0
2011-05-19 12:20:00,14.97,14.97,14.96,14.96,28800.0,14.97,14.97,14.96,14.96,28800.0
2011-05-19 12:25:00,14.97,14.98,14.96,14.97,22800.0,14.97,14.98,14.96,14.97,22800.0
2011-05-19 12:30:00,14.97,14.99,14.97,14.98,16200.0,14.97,14.99,14.97,14.98,16200.0
2011-05-19 12:35:00,14.99,14.99,14.97,14.99,21600.0,14.99,14.99,14.97,14.99,21600.0
2011-05-19 12:40:00,15.0,15.0,14.99,15.0,23400.0,15.0,15.0,14.99,15.0,23400.0
2011-05-19 12:45:00,14.99,14.99,14.98,14.99,18000.0,14.99,14.99,14.98,14.99,18000.0
2011-05-19 12:50:00,14.99,15.0,14.99,15.0,41400.0,14.99,15.0,14.99,15.0,41400.0
2011-05-19 12:55:00,14.99,14.99,14.97,14.98,19200.0,14.99,14.99,14.97,14.98,19200.0
2011-05-19 13:00:00,14.98,14.99,14.98,14.98,12000.0,14.98,14.99,14.98,14.98,12000.0
2011-05-19 13:05:00,14.97,14.99,14.97,14.98,12000.0,14.97,14.99,14.97,14.98,12000.0
2011-05-19 13:10:00,14.98,14.98,14.97,14.97,29400.0,14.98,14.98,14.97,14.97,29400.0
2011-05-19 13:15:00,14.97,14.99,14.97,14.99,17400.0,14.97,14.99,14.97,14.99,17400.0
2011-05-19 13:20:00,14.99,15.0,14.98,14.99,18600.0,14.99,15.0,14.98,14.99,18600.0
2011-05-19 13:25:00,14.98,14.98,14.98,14.98,7200.0,14.98,14.98,14.98,14.98,7200.0
2011-05-19 13:30:00,14.98,14.99,14.98,14.99,7200.0,14.98,14.99,14.98,14.99,7200.0
2011-05-19 13:35:00,14.99,14.99,14.98,14.99,10200.0,14.99,14.99,14.98,14.99,10200.0
2011-05-19 13:40:00,14.98,14.98,14.97,14.98,13200.0,14.98,14.98,14.97,14.98,13200.0
2011-05-19 13:45:00,14.99,14.99,14.99,14.99,5400.0,14.99,14.99,14.99,14.99,5400.0
2011-05-19 13:50:00,14.97,14.97,14.97,14.97,18600.0,14.97,14.97,14.97,14.97,18600.0
2011-05-19 13:55:00,14.97,14.98,14.97,14.98,13200.0,14.97,14.98,14.97,14.98,13200.0
2011-05-19 14:00:00,14.99,15.0,14.98,15.0,12600.0,14.99,15.0,14.98,15.0,12600.0
2011-05-19 14:05:00,14.99,14.99,14.98,14.98,15000.0,14.99,14.99,14.98,14.98,15000.0
2011-05-19 14:10:00,14.98,14.98,14.96,14.97,27000.0,14.98,14.98,14.96,14.97,27000.0
2011-05-19 14:15:00,14.97,14.97,14.96,14.96,9600.0,14.97,14.97,14.96,14.96,9600.0
2011-05-19 14:20:00,14.96,14.98,14.96,14.97,10800.0,14.96,14.98,14.96,14.97,10800.0
2011-05-19 14:25:00,14.97,14.98,14.97,14.97,18600.0,14.97,14.98,14.97,14.97,18600.0
2011-05-19 14:30:00,14.97,14.99,14.96,14.99,55800.0,14.97,14.99,14.96,14.99,55800.0
2011-05-19 14:35:00,14.98,15.0,14.98,14.99,36600.0,14.98,15.0,14.98,14.99,36600.0
2011-05-19 14:40:00,14.99,14.99,14.96,14.97,52800.0,14.99,14.99,14.96,14.97,52800.0
2011-05-19 14:45:00,14.97,14.98,14.96,14.96,26400.0,14.97,14.98,14.96,14.96,26400.0
2011-05-19 14:50:00,14.96,14.97,14.96,14.96,49200.0,14.96,14.97,14.96,14.96,49200.0
2011-05-19 14:55:00,14.96,14.96,14.95,14.95,37800.0,14.96,14.96,14.95,14.95,37800.0
2011-05-19 15:00:00,14.96,14.97,14.96,14.97,31800.0,14.96,14.97,14.96,14.97,31800.0
2011-05-19 15:05:00,14.97,14.97,14.96,14.97,21000.0,14.97,14.97,14.96,14.97,21000.0
2011-05-19 15:10:00,14.97,14.97,14.96,14.96,21000.0,14.97,14.97,14.96,14.96,21000.0
2011-05-19 15:15:00,14.96,14.96,14.95,14.96,30000.0,14.96,14.96,14.95,14.96,30000.0
2011-05-19 15:20:00,14.96,14.97,14.96,14.96,36600.0,14.96,14.97,14.96,14.96,36600.0
2011-05-19 15:25:00,14.96,14.96,14.95,14.95,21000.0,14.96,14.96,14.95,14.95,21000.0
2011-05-19 15:30:00,14.95,14.96,14.95,14.95,33000.0,14.95,14.96,14.95,14.95,33000.0
2011-05-19 15:35:00,14.95,14.95,14.94,14.95,32400.0,14.95,14.95,14.94,14.95,32400.0
2011-05-19 15:40:00,14.95,14.96,14.95,14.95,47400.0,14.95,14.96,14.95,14.95,47400.0
2011-05-19 15:45:00,14.96,14.97,14.95,14.97,79200.0,14.96,14.97,14.95,14.97,79200.0
2011-05-19 15:50:00,14.97,14.97,14.96,14.97,69000.0,14.97,14.97,14.96,14.97,69000.0
2011-05-19 15:55:00,14.97,14.98,14.97,14.97,98400.0,14.97,14.98,14.97,14.97,98400.0
2011-05-20 09:30:00,14.97,14.97,14.87,14.91,199800.0,14.97,14.97,14.87,14.91,199800.0
2011-05-20 09:35:00,14.9,14.93,14.89,14.93,40800.0,14.9,14.93,14.89,14.93,40800.0
2011-05-20 09:40:00,14.92,14.94,14.92,14.93,8400.0,14.92,14.94,14.92,14.93,8400.0
2011-05-20 09:45:00,14.92,14.92,14.89,14.89,22200.0,14.92,14.92,14.89,14.89,22200.0
2011-05-20 09:50:00,14.87,14.89,14.85,14.87,55200.0,14.87,14.89,14.85,14.87,55200.0
2011-05-20 09:55:00,14.88,14.88,14.84,14.86,24000.0,14.88,14.88,14.84,14.86,24000.0
2011-05-20 10:00:00,14.85,14.9,14.84,14.88,49200.0,14.85,14.9,14.84,14.88,49200.0
2011-05-20 10:05:00,14.88,14.88,14.85,14.86,34200.0,14.88,14.88,14.85,14.86,34200.0
2011-05-20 10:10:00,14.86,14.86,14.84,14.85,39000.0,14.86,14.86,14.84,14.85,39000.0
2011-05-20 10:15:00,14.85,14.85,14.83,14.84,13200.0,14.85,14.85,14.83,14.84,13200.0
2011-05-20 10:20:00,14.84,14.85,14.81,14.81,32400.0,14.84,14.85,14.81,14.81,32400.0
2011-05-20 10:25:00,14.81,14.86,14.81,14.86,42600.0,14.81,14.86,14.81,14.86,42600.0
2011-05-20 10:30:00,14.86,14.86,14.84,14.85,27600.0,14.86,14.86,14.84,14.85,27600.0
2011-05-20 10:35:00,14.85,14.85,14.83,14.84,21000.0,14.85,14.85,14.83,14.84,21000.0
2011-05-20 10:40:00,14.84,14.84,14.8,14.82,40800.0,14.84,14.84,14.8,14.82,40800.0
2011-05-20 10:45:00,14.82,14.82,14.78,14.79,28800.0,14.82,14.82,14.78,14.79,28800.0
2011-05-20 10:50:00,14.79,14.79,14.77,14.77,14400.0,14.79,14.79,14.77,14.77,14400.0
2011-05-20 10:55:00,14.77,14.77,14.75,14.75,34200.0,14.77,14.77,14.75,14.75,34200.0
2011-05-20 11:00:00,14.75,14.78,14.74,14.78,103800.0,14.75,14.78,14.74,14.78,103800.0
2011-05-20 11:05:00,14.76,14.78,14.76,14.77,22800.0,14.76,14.78,14.76,14.77,22800.0
2011-05-20 11:10:00,14.77,14.79,14.77,14.78,40200.0,14.77,14.79,14.77,14.78,40200.0
2011-05-20 11:15:00,14.78,14.79,14.77,14.79,35400.0,14.78,14.79,14.77,14.79,35400.0
2011-05-20 11:20:00,14.79,14.79,14.76,14.76,16800.0,14.79,14.79,14.76,14.76,16800.0
2011-05-20 11:25:00,14.75,14.79,14.74,14.78,39000.0,14.75,14.79,14.74,14.78,39000.0
2011-05-20 11:30:00,14.78,14.8,14.78,14.8,42600.0,14.78,14.8,14.78,14.8,42600.0
2011-05-20 11:35:00,14.79,14.81,14.79,14.8,22800.0,14.79,14.81,14.79,14.8,22800.0
2011-05-20 11:40:00,14.79,14.79,14.78,14.78,12000.0,14.79,14.79,14.78,14.78,12000.0
2011-05-20 11:45:00,14.78,14.79,14.76,14.76,37800.0,14.78,14.79,14.76,14.76,37800.0
2011-05-20 11:50:00,14.76,14.76,14.73,14.74,94800.0,14.76,14.76,14.73,14.74,94800.0
2011-05-20 11:55:00,14.74,14.74,14.72,14.72,71400.0,14.74,14.74,14.72,14.72,71400.0
2011-05-20 12:00:00,14.73,14.76,14.72,14.76,41400.0,14.73,14.76,14.72,14.76,41400.0
2011-05-20 12:05:00,14.75,14.76,14.74,14.76,25200.0,14.75,14.76,14.74,14.76,25200.0
2011-05-20 12:10:00,14.76,14.78,14.76,14.77,24600.0,14.76,14.78,14.76,14.77,24600.0
2011-05-20 12:15:00,14.77,14.79,14.76,14.78,24600.0,14.77,14.79,14.76,14.78,24600.0
2011-05-20 12:20:00,14.78,14.81,14.78,14.8,80400.0,14.78,14.81,14.78,14.8,80400.0
2011-05-20 12:25:00,14.8,14.81,14.79,14.81,25800.0,14.8,14.81,14.79,14.81,25800.0
2011-05-20 12:30:00,14.82,14.82,14.81,14.81,48600.0,14.82,14.82,14.81,14.81,48600.0
2011-05-20 12:35:00,14.8,14.81,14.8,14.81,29400.0,14.8,14.81,14.8,14.81,29400.0
2011-05-20 12:40:00,14.81,14.81,14.8,14.8,21000.0,14.81,14.81,14.8,14.8,21000.0
2011-05-20 12:45:00,14.81,14.81,14.79,14.8,22200.0,14.81,14.81,14.79,14.8,22200.0
2011-05-20 12:50:00,14.8,14.8,14.78,14.79,39600.0,14.8,14.8,14.78,14.79,39600.0
2011-05-20 12:55:00,14.79,14.8,14.78,14.79,51000.0,14.79,14.8,14.78,14.79,51000.0
2011-05-20 13:00:00,14.79,14.8,14.78,14.8,42000.0,14.79,14.8,14.78,14.8,42000.0
2011-05-20 13:05:00,14.79,14.81,14.79,14.81,44400.0,14.79,14.81,14.79,14.81,44400.0
2011-05-20 13:10:00,14.8,14.8,14.79,14.8,384000.0,14.8,14.8,14.79,14.8,384000.0
2011-05-20 13:15:00,14.8,14.81,14.8,14.81,21600.0,14.8,14.81,14.8,14.81,21600.0
2011-05-20 13:20:00,14.81,14.82,14.8,14.81,19800.0,14.81,14.82,14.8,14.81,19800.0
2011-05-20 13:25:00,14.81,14.81,14.8,14.8,32400.0,14.81,14.81,14.8,14.8,32400.0
2011-05-20 13:30:00,14.81,14.83,14.81,14.83,172800.0,14.81,14.83,14.81,14.83,172800.0
2011-05-20 13:35:00,14.83,14.84,14.82,14.83,39000.0,14.83,14.84,14.82,14.83,39000.0
2011-05-20 13:40:00,14.84,14.85,14.84,14.85,14400.0,14.84,14.85,14.84,14.85,14400.0
2011-05-20 13:45:00,14.85,14.85,14.84,14.84,23400.0,14.85,14.85,14.84,14.84,23400.0
2011-05-20 13:50:00,14.83,14.85,14.83,14.84,34200.0,14.83,14.85,14.83,14.84,34200.0
2011-05-20 13:55:00,14.84,14.85,14.84,14.85,25200.0,14.84,14.85,14.84,14.85,25200.0
2011-05-20 14:00:00,14.85,14.86,14.85,14.85,22800.0,14.85,14.86,14.85,14.85,22800.0
2011-05-20 14:05:00,14.85,14.85,14.83,14.83,48600.0,14.85,14.85,14.83,14.83,48600.0
2011-05-20 14:10:00,14.83,14.83,14.82,14.82,87600.0,14.83,14.83,14.82,14.82,87600.0
2011-05-20 14:15:00,14.82,14.83,14.81,14.82,39600.0,14.82,14.83,14.81,14.82,39600.0
2011-05-20 14:20:00,14.82,14.82,14.81,14.82,37200.0,14.82,14.82,14.81,14.82,37200.0
2011-05-20 14:25:00,14.82,14.82,14.81,14.81,30600.0,14.82,14.82,14.81,14.81,30600.0
2011-05-20 14:30:00,14.82,14.82,14.8,14.8,43200.0,14.82,14.82,14.8,14.8,43200.0
2011-05-20 14:35:00,14.8,14.82,14.79,14.8,60000.0,14.8,14.82,14.79,14.8,60000.0
2011-05-20 14:40:00,14.8,14.81,14.78,14.81,83400.0,14.8,14.81,14.78,14.81,83400.0
2011-05-20 14:45:00,14.81,14.81,14.8,14.81,53400.0,14.81,14.81,14.8,14.81,53400.0
2011-05-20 14:50:00,14.82,14.82,14.8,14.81,43800.0,14.82,14.82,14.8,14.81,43800.0
2011-05-20 14:55:00,14.81,14.81,14.79,14.8,62400.0,14.81,14.81,14.79,14.8,62400.0
2011-05-20 15:00:00,14.8,14.8,14.77,14.78,60000.0,14.8,14.8,14.77,14.78,60000.0
2011-05-20 15:05:00,14.78,14.79,14.76,14.76,111600.0,14.78,14.79,14.76,14.76,111600.0
2011-05-20 15:10:00,14.76,14.78,14.75,14.78,52200.0,14.76,14.78,14.75,14.78,52200.0
2011-05-20 15:15:00,14.78,14.79,14.77,14.78,72000.0,14.78,14.79,14.77,14.78,72000.0
2011-05-20 15:20:00,14.78,14.79,14.77,14.77,38400.0,14.78,14.79,14.77,14.77,38400.0
2011-05-20 15:25:00,14.77,14.78,14.75,14.76,80400.0,14.77,14.78,14.75,14.76,80400.0
2011-05-20 15:30:00,14.76,14.78,14.75,14.78,122400.0,14.76,14.78,14.75,14.78,122400.0
2011-05-20 15:35:00,14.78,14.78,14.75,14.76,136800.0,14.78,14.78,14.75,14.76,136800.0
2011-05-20 15:40:00,14.75,14.76,14.75,14.75,126600.0,14.75,14.76,14.75,14.75,126600.0
2011-05-20 15:45:00,14.75,14.76,14.74,14.74,156000.0,14.75,14.76,14.74,14.74,156000.0
2011-05-20 15:50:00,14.74,14.75,14.72,14.73,183000.0,14.74,14.75,14.72,14.73,183000.0
2011-05-20 15:55:00,14.73,14.74,14.73,14.73,193200.0,14.73,14.74,14.73,14.73,193200.0
2011-05-23 09:30:00,14.53,14.59,14.5,14.57,186600.0,14.53,14.59,14.5,14.57,186600.0
2011-05-23 09:35:00,14.55,14.58,14.52,14.55,69000.0,14.55,14.58,14.52,14.55,69000.0
2011-05-23 09:40:00,14.56,14.63,14.56,14.63,54000.0,14.56,14.63,14.56,14.63,54000.0
2011-05-23 09:45:00,14.62,14.65,14.62,14.64,133800.0,14.62,14.65,14.62,14.64,133800.0
2011-05-23 09:50:00,14.65,14.67,14.62,14.64,78000.0,14.65,14.67,14.62,14.64,78000.0
2011-05-23 09:55:00,14.65,14.66,14.63,14.65,50400.0,14.65,14.66,14.63,14.65,50400.0
2011-05-23 10:00:00,14.65,14.66,14.63,14.65,49200.0,14.65,14.66,14.63,14.65,49200.0
2011-05-23 10:05:00,14.64,14.65,14.63,14.63,19200.0,14.64,14.65,14.63,14.63,19200.0
2011-05-23 10:10:00,14.63,14.63,14.6,14.6,40200.0,14.63,14.63,14.6,14.6,40200.0
2011-05-23 10:15:00,14.61,14.61,14.58,14.6,36600.0,14.61,14.61,14.58,14.6,36600.0
2011-05-23 10:20:00,14.6,14.63,14.6,14.62,69600.0,14.6,14.63,14.6,14.62,69600.0
2011-05-23 10:25:00,14.61,14.65,14.6,14.64,129600.0,14.61,14.65,14.6,14.64,129600.0
2011-05-23 10:30:00,14.64,14.65,14.63,14.64,40800.0,14.64,14.65,14.63,14.64,40800.0
2011-05-23 10:35:00,14.65,14.65,14.64,14.65,19800.0,14.65,14.65,14.64,14.65,19800.0
2011-05-23 10:40:00,14.64,14.64,14.58,14.58,30000.0,14.64,14.64,14.58,14.58,30000.0
2011-05-23 10:45:00,14.58,14.59,14.56,14.56,46800.0,14.58,14.59,14.56,14.56,46800.0
2011-05-23 10:50:00,14.56,14.56,14.53,14.54,58800.0,14.56,14.56,14.53,14.54,58800.0
2011-05-23 10:55:00,14.54,14.56,14.53,14.54,50400.0,14.54,14.56,14.53,14.54,50400.0
2011-05-23 11:00:00,14.54,14.55,14.54,14.54,30600.0,14.54,14.55,14.54,14.54,30600.0
2011-05-23 11:05:00,14.54,14.54,14.5,14.5,73800.0,14.54,14.54,14.5,14.5,73800.0
2011-05-23 11:10:00,14.5,14.51,14.49,14.51,44400.0,14.5,14.51,14.49,14.51,44400.0
2011-05-23 11:15:00,14.51,14.52,14.5,14.52,30000.0,14.51,14.52,14.5,14.52,30000.0
2011-05-23 11:20:00,14.52,14.54,14.52,14.52,66600.0,14.52,14.54,14.52,14.52,66600.0
2011-05-23 11:25:00,14.52,14.54,14.52,14.53,45600.0,14.52,14.54,14.52,14.53,45600.0
2011-05-23 11:30:00,14.53,14.53,14.52,14.52,81600.0,14.53,14.53,14.52,14.52,81600.0
2011-05-23 11:35:00,14.52,14.54,14.52,14.52,64200.0,14.52,14.54,14.52,14.52,64200.0
2011-05-23 11:40:00,14.53,14.55,14.52,14.53,52200.0,14.53,14.55,14.52,14.53,52200.0
2011-05-23 11:45:00,14.54,14.54,14.52,14.54,66600.0,14.54,14.54,14.52,14.54,66600.0
2011-05-23 11:50:00,14.54,14.55,14.54,14.54,29400.0,14.54,14.55,14.54,14.54,29400.0
2011-05-23 11:55:00,14.54,14.54,14.53,14.54,73200.0,14.54,14.54,14.53,14.54,73200.0
2011-05-23 12:00:00,14.54,14.55,14.54,14.55,27600.0,14.54,14.55,14.54,14.55,27600.0
2011-05-23 12:05:00,14.54,14.55,14.54,14.54,13800.0,14.54,14.55,14.54,14.54,13800.0
2011-05-23 12:10:00,14.54,14.55,14.53,14.54,51600.0,14.54,14.55,14.53,14.54,51600.0
2011-05-23 12:15:00,14.54,14.54,14.53,14.54,36000.0,14.54,14.54,14.53,14.54,36000.0
2011-05-23 12:20:00,14.54,14.55,14.54,14.54,5400.0,14.54,14.55,14.54,14.54,5400.0
2011-05-23 12:25:00,14.54,14.55,14.54,14.55,15600.0,14.54,14.55,14.54,14.55,15600.0
2011-05-23 12:30:00,14.55,14.59,14.55,14.58,24000.0,14.55,14.59,14.55,14.58,24000.0
2011-05-23 12:35:00,14.58,14.59,14.57,14.58,32400.0,14.58,14.59,14.57,14.58,32400.0
2011-05-23 12:40:00,14.58,14.59,14.58,14.59,21000.0,14.58,14.59,14.58,14.59,21000.0
2011-05-23 12:45:00,14.59,14.59,14.59,14.59,12600.0,14.59,14.59,14.59,14.59,12600.0
2011-05-23 12:50:00,14.6,14.6,14.57,14.57,38400.0,14.6,14.6,14.57,14.57,38400.0
2011-05-23 12:55:00,14.57,14.58,14.57,14.58,19800.0,14.57,14.58,14.57,14.58,19800.0
2011-05-23 13:00:00,14.58,14.59,14.58,14.59,37800.0,14.58,14.59,14.58,14.59,37800.0
2011-05-23 13:05:00,14.59,14.6,14.59,14.6,40200.0,14.59,14.6,14.59,14.6,40200.0
2011-05-23 13:10:00,14.6,14.61,14.6,14.6,33000.0,14.6,14.61,14.6,14.6,33000.0
2011-05-23 13:15:00,14.6,14.61,14.6,14.61,29400.0,14.6,14.61,14.6,14.61,29400.0
2011-05-23 13:20:00,14.61,14.62,14.6,14.62,40800.0,14.61,14.62,14.6,14.62,40800.0
2011-05-23 13:25:00,14.62,14.63,14.62,14.62,54000.0,14.62,14.63,14.62,14.62,54000.0
2011-05-23 13:30:00,14.62,14.63,14.62,14.63,39600.0,14.62,14.63,14.62,14.63,39600.0
2011-05-23 13:35:00,14.63,14.63,14.62,14.62,29400.0,14.63,14.63,14.62,14.62,29400.0
2011-05-23 13:40:00,14.63,14.63,14.62,14.63,33000.0,14.63,14.63,14.62,14.63,33000.0
2011-05-23 13:45:00,14.63,14.65,14.63,14.64,24000.0,14.63,14.65,14.63,14.64,24000.0
2011-05-23 13:50:00,14.65,14.65,14.65,14.65,25200.0,14.65,14.65,14.65,14.65,25200.0
2011-05-23 13:55:00,14.65,14.67,14.65,14.67,35400.0,14.65,14.67,14.65,14.67,35400.0
2011-05-23 14:00:00,14.66,14.66,14.64,14.64,39000.0,14.66,14.66,14.64,14.64,39000.0
2011-05-23 14:05:00,14.64,14.65,14.63,14.65,30600.0,14.64,14.65,14.63,14.65,30600.0
2011-05-23 14:10:00,14.65,14.67,14.65,14.67,35400.0,14.65,14.67,14.65,14.67,35400.0
2011-05-23 14:15:00,14.67,14.67,14.66,14.66,37800.0,14.67,14.67,14.66,14.66,37800.0
2011-05-23 14:20:00,14.67,14.67,14.66,14.67,10800.0,14.67,14.67,14.66,14.67,10800.0
2011-05-23 14:25:00,14.67,14.67,14.67,14.67,29400.0,14.67,14.67,14.67,14.67,29400.0
2011-05-23 14:30:00,14.67,14.69,14.67,14.68,63600.0,14.67,14.69,14.67,14.68,63600.0
2011-05-23 14:35:00,14.68,14.7,14.68,14.69,28800.0,14.68,14.7,14.68,14.69,28800.0
2011-05-23 14:40:00,14.69,14.7,14.69,14.7,54000.0,14.69,14.7,14.69,14.7,54000.0
2011-05-23 14:45:00,14.7,14.71,14.7,14.71,82200.0,14.7,14.71,14.7,14.71,82200.0
2011-05-23 14:50:00,14.71,14.71,14.7,14.7,33000.0,14.71,14.71,14.7,14.7,33000.0
2011-05-23 14:55:00,14.7,14.7,14.68,14.68,33600.0,14.7,14.7,14.68,14.68,33600.0
2011-05-23 15:00:00,14.69,14.69,14.68,14.69,40800.0,14.69,14.69,14.68,14.69,40800.0
2011-05-23 15:05:00,14.69,14.7,14.69,14.69,48000.0,14.69,14.7,14.69,14.69,48000.0
2011-05-23 15:10:00,14.69,14.69,14.68,14.69,65400.0,14.69,14.69,14.68,14.69,65400.0
2011-05-23 15:15:00,14.69,14.69,14.69,14.69,19800.0,14.69,14.69,14.69,14.69,19800.0
2011-05-23 15:20:00,14.69,14.7,14.69,14.69,42000.0,14.69,14.7,14.69,14.69,42000.0
2011-05-23 15:25:00,14.7,14.7,14.69,14.69,41400.0,14.7,14.7,14.69,14.69,41400.0
2011-05-23 15:30:00,14.7,14.7,14.69,14.7,70200.0,14.7,14.7,14.69,14.7,70200.0
2011-05-23 15:35:00,14.7,14.7,14.69,14.69,40800.0,14.7,14.7,14.69,14.69,40800.0
2011-05-23 15:40:00,14.69,14.69,14.69,14.69,103800.0,14.69,14.69,14.69,14.69,103800.0
2011-05-23 15:45:00,14.69,14.69,14.68,14.68,52200.0,14.69,14.69,14.68,14.68,52200.0
2011-05-23 15:50:00,14.68,14.69,14.67,14.69,70200.0,14.68,14.69,14.67,14.69,70200.0
2011-05-23 15:55:00,14.68,14.71,14.68,14.69,248400.0,14.68,14.71,14.68,14.69,248400.0
2011-05-24 09:30:00,14.67,14.69,14.6,14.62,84600.0,14.67,14.69,14.6,14.62,84600.0
2011-05-24 09:35:00,14.61,14.63,14.6,14.6,27000.0,14.61,14.63,14.6,14.6,27000.0
2011-05-24 09:40:00,14.61,14.62,14.6,14.6,43200.0,14.61,14.62,14.6,14.6,43200.0
2011-05-24 09:45:00,14.6,14.61,14.59,14.61,25200.0,14.6,14.61,14.59,14.61,25200.0
2011-05-24 09:50:00,14.61,14.62,14.6,14.6,22200.0,14.61,14.62,14.6,14.6,22200.0
2011-05-24 09:55:00,14.6,14.63,14.6,14.62,46800.0,14.6,14.63,14.6,14.62,46800.0
2011-05-24 10:00:00,14.63,14.63,14.61,14.63,21000.0,14.63,14.63,14.61,14.63,21000.0
2011-05-24 10:05:00,14.62,14.63,14.6,14.61,42600.0,14.62,14.63,14.6,14.61,42600.0
2011-05-24 10:10:00,14.62,14.65,14.62,14.64,20400.0,14.62,14.65,14.62,14.64,20400.0
2011-05-24 10:15:00,14.64,14.67,14.64,14.67,35400.0,14.64,14.67,14.64,14.67,35400.0
2011-05-24 10:20:00,14.67,14.68,14.67,14.68,26400.0,14.67,14.68,14.67,14.68,26400.0
2011-05-24 10:25:00,14.68,14.69,14.66,14.66,37800.0,14.68,14.69,14.66,14.66,37800.0
2011-05-24 10:30:00,14.65,14.66,14.63,14.64,41400.0,14.65,14.66,14.63,14.64,41400.0
2011-05-24 10:35:00,14.63,14.64,14.63,14.63,23400.0,14.63,14.64,14.63,14.63,23400.0
2011-05-24 10:40:00,14.63,14.68,14.63,14.67,105600.0,14.63,14.68,14.63,14.67,105600.0
2011-05-24 10:45:00,14.67,14.7,14.66,14.66,153600.0,14.67,14.7,14.66,14.66,153600.0
2011-05-24 10:50:00,14.66,14.69,14.65,14.65,135600.0,14.66,14.69,14.65,14.65,135600.0
2011-05-24 10:55:00,14.64,14.64,14.63,14.64,15600.0,14.64,14.64,14.63,14.64,15600.0
2011-05-24 11:00:00,14.63,14.65,14.63,14.65,16800.0,14.63,14.65,14.63,14.65,16800.0
2011-05-24 11:05:00,14.64,14.67,14.64,14.67,9600.0,14.64,14.67,14.64,14.67,9600.0
2011-05-24 11:10:00,14.66,14.66,14.66,14.66,14400.0,14.66,14.66,14.66,14.66,14400.0
2011-05-24 11:15:00,14.66,14.66,14.65,14.65,17400.0,14.66,14.66,14.65,14.65,17400.0
2011-05-24 11:20:00,14.65,14.65,14.64,14.64,45600.0,14.65,14.65,14.64,14.64,45600.0
2011-05-24 11:25:00,14.65,14.65,14.63,14.63,91800.0,14.65,14.65,14.63,14.63,91800.0
2011-05-24 11:30:00,14.64,14.65,14.63,14.65,27600.0,14.64,14.65,14.63,14.65,27600.0
2011-05-24 11:35:00,14.64,14.64,14.63,14.63,16800.0,14.64,14.64,14.63,14.63,16800.0
2011-05-24 11:40:00,14.63,14.63,14.6,14.6,41400.0,14.63,14.63,14.6,14.6,41400.0
2011-05-24 11:45:00,14.61,14.62,14.6,14.6,26400.0,14.61,14.62,14.6,14.6,26400.0
2011-05-24 11:50:00,14.61,14.62,14.6,14.61,13200.0,14.61,14.62,14.6,14.61,13200.0
2011-05-24 11:55:00,14.61,14.62,14.6,14.61,10200.0,14.61,14.62,14.6,14.61,10200.0
2011-05-24 12:00:00,14.61,14.61,14.6,14.6,12600.0,14.61,14.61,14.6,14.6,12600.0
2011-05-24 12:05:00,14.6,14.61,14.6,14.61,8400.0,14.6,14.61,14.6,14.61,8400.0
2011-05-24 12:10:00,14.6,14.63,14.6,14.63,17400.0,14.6,14.63,14.6,14.63,17400.0
2011-05-24 12:15:00,14.63,14.63,14.62,14.63,12600.0,14.63,14.63,14.62,14.63,12600.0
2011-05-24 12:20:00,14.62,14.62,14.61,14.61,15600.0,14.62,14.62,14.61,14.61,15600.0
2011-05-24 12:25:00,14.62,14.63,14.62,14.62,22200.0,14.62,14.63,14.62,14.62,22200.0
2011-05-24 12:30:00,14.62,14.62,14.61,14.61,53400.0,14.62,14.62,14.61,14.61,53400.0
2011-05-24 12:35:00,14.61,14.63,14.61,14.62,106200.0,14.61,14.63,14.61,14.62,106200.0
2011-05-24 12:40:00,14.62,14.62,14.61,14.61,36600.0,14.62,14.62,14.61,14.61,36600.0
2011-05-24 12:45:00,14.61,14.62,14.59,14.6,64200.0,14.61,14.62,14.59,14.6,64200.0
2011-05-24 12:50:00,14.6,14.6,14.6,14.6,6000.0,14.6,14.6,14.6,14.6,6000.0
2011-05-24 12:55:00,14.6,14.6,14.6,14.6,10800.0,14.6,14.6,14.6,14.6,10800.0
2011-05-24 13:00:00,14.6,14.6,14.6,14.6,27600.0,14.6,14.6,14.6,14.6,27600.0
2011-05-24 13:05:00,14.6,14.6,14.59,14.59,36000.0,14.6,14.6,14.59,14.59,36000.0
2011-05-24 13:10:00,14.59,14.59,14.58,14.59,52800.0,14.59,14.59,14.58,14.59,52800.0
2011-05-24 13:15:00,14.58,14.59,14.57,14.57,38400.0,14.58,14.59,14.57,14.57,38400.0
2011-05-24 13:20:00,14.57,14.58,14.57,14.58,20400.0,14.57,14.58,14.57,14.58,20400.0
2011-05-24 13:25:00,14.58,14.58,14.57,14.58,43800.0,14.58,14.58,14.57,14.58,43800.0
2011-05-24 13:30:00,14.58,14.58,14.56,14.56,21600.0,14.58,14.58,14.56,14.56,21600.0
2011-05-24 13:35:00,14.56,14.59,14.56,14.59,59400.0,14.56,14.59,14.56,14.59,59400.0
2011-05-24 13:40:00,14.58,14.59,14.58,14.59,20400.0,14.58,14.59,14.58,14.59,20400.0
2011-05-24 13:45:00,14.59,14.59,14.58,14.58,34200.0,14.59,14.59,14.58,14.58,34200.0
2011-05-24 13:50:00,14.59,14.59,14.58,14.59,16800.0,14.59,14.59,14.58,14.59,16800.0
2011-05-24 13:55:00,14.59,14.6,14.59,14.59,45000.0,14.59,14.6,14.59,14.59,45000.0
2011-05-24 14:00:00,14.6,14.6,14.59,14.6,21600.0,14.6,14.6,14.59,14.6,21600.0
2011-05-24 14:05:00,14.59,14.6,14.58,14.59,31800.0,14.59,14.6,14.58,14.59,31800.0
2011-05-24 14:10:00,14.59,14.6,14.58,14.59,27000.0,14.59,14.6,14.58,14.59,27000.0
2011-05-24 14:15:00,14.59,14.59,14.58,14.59,49200.0,14.59,14.59,14.58,14.59,49200.0
2011-05-24 14:20:00,14.6,14.6,14.59,14.59,26400.0,14.6,14.6,14.59,14.59,26400.0
2011-05-24 14:25:00,14.6,14.6,14.58,14.6,35400.0,14.6,14.6,14.58,14.6,35400.0
2011-05-24 14:30:00,14.6,14.61,14.6,14.6,22200.0,14.6,14.61,14.6,14.6,22200.0
2011-05-24 14:35:00,14.6,14.62,14.6,14.61,57600.0,14.6,14.62,14.6,14.61,57600.0
2011-05-24 14:40:00,14.61,14.62,14.61,14.62,25800.0,14.61,14.62,14.61,14.62,25800.0
2011-05-24 14:45:00,14.62,14.63,14.62,14.63,13800.0,14.62,14.63,14.62,14.63,13800.0
2011-05-24 14:50:00,14.62,14.62,14.61,14.62,20400.0,14.62,14.62,14.61,14.62,20400.0
2011-05-24 14:55:00,14.62,14.63,14.62,14.63,14400.0,14.62,14.63,14.62,14.63,14400.0
2011-05-24 15:00:00,14.63,14.65,14.63,14.65,25200.0,14.63,14.65,14.63,14.65,25200.0
2011-05-24 15:05:00,14.65,14.65,14.63,14.64,24000.0,14.65,14.65,14.63,14.64,24000.0
2011-05-24 15:10:00,14.64,14.64,14.63,14.64,27000.0,14.64,14.64,14.63,14.64,27000.0
2011-05-24 15:15:00,14.64,14.65,14.64,14.65,30600.0,14.64,14.65,14.64,14.65,30600.0
2011-05-24 15:20:00,14.65,14.66,14.65,14.65,41400.0,14.65,14.66,14.65,14.65,41400.0
2011-05-24 15:25:00,14.66,14.66,14.65,14.66,46200.0,14.66,14.66,14.65,14.66,46200.0
2011-05-24 15:30:00,14.66,14.66,14.63,14.64,62400.0,14.66,14.66,14.63,14.64,62400.0
2011-05-24 15:35:00,14.64,14.65,14.63,14.65,121200.0,14.64,14.65,14.63,14.65,121200.0
2011-05-24 15:40:00,14.65,14.66,14.65,14.65,75000.0,14.65,14.66,14.65,14.65,75000.0
2011-05-24 15:45:00,14.65,14.66,14.65,14.66,97800.0,14.65,14.66,14.65,14.66,97800.0
2011-05-24 15:50:00,14.66,14.66,14.64,14.65,112200.0,14.66,14.66,14.64,14.65,112200.0
2011-05-24 15:55:00,14.65,14.66,14.64,14.65,218400.0,14.65,14.66,14.64,14.65,218400.0
2011-05-25 09:30:00,14.58,14.64,14.58,14.63,37800.0,14.58,14.64,14.58,14.63,37800.0
2011-05-25 09:35:00,14.62,14.65,14.61,14.63,22800.0,14.62,14.65,14.61,14.63,22800.0
2011-05-25 09:40:00,14.64,14.66,14.63,14.65,33000.0,14.64,14.66,14.63,14.65,33000.0
2011-05-25 09:45:00,14.65,14.69,14.64,14.69,14400.0,14.65,14.69,14.64,14.69,14400.0
2011-05-25 09:50:00,14.67,14.68,14.67,14.68,10200.0,14.67,14.68,14.67,14.68,10200.0
2011-05-25 09:55:00,14.68,14.7,14.67,14.68,39600.0,14.68,14.7,14.67,14.68,39600.0
2011-05-25 10:00:00,14.67,14.69,14.67,14.68,38400.0,14.67,14.69,14.67,14.68,38400.0
2011-05-25 10:05:00,14.67,14.67,14.65,14.65,36600.0,14.67,14.67,14.65,14.65,36600.0
2011-05-25 10:10:00,14.64,14.64,14.62,14.63,31200.0,14.64,14.64,14.62,14.63,31200.0
2011-05-25 10:15:00,14.63,14.64,14.62,14.62,69600.0,14.63,14.64,14.62,14.62,69600.0
2011-05-25 10:20:00,14.62,14.62,14.59,14.6,63000.0,14.62,14.62,14.59,14.6,63000.0
2011-05-25 10:25:00,14.6,14.63,14.6,14.62,41400.0,14.6,14.63,14.6,14.62,41400.0
2011-05-25 10:30:00,14.62,14.64,14.62,14.63,84000.0,14.62,14.64,14.62,14.63,84000.0
2011-05-25 10:35:00,14.63,14.66,14.63,14.65,24600.0,14.63,14.66,14.63,14.65,24600.0
2011-05-25 10:40:00,14.65,14.66,14.63,14.64,59400.0,14.65,14.66,14.63,14.64,59400.0
2011-05-25 10:45:00,14.65,14.66,14.63,14.63,19200.0,14.65,14.66,14.63,14.63,19200.0
2011-05-25 10:50:00,14.63,14.65,14.63,14.63,42600.0,14.63,14.65,14.63,14.63,42600.0
2011-05-25 10:55:00,14.63,14.65,14.62,14.63,31800.0,14.63,14.65,14.62,14.63,31800.0
2011-05-25 11:00:00,14.63,14.64,14.63,14.64,11400.0,14.63,14.64,14.63,14.64,11400.0
2011-05-25 11:05:00,14.64,14.65,14.63,14.63,17400.0,14.64,14.65,14.63,14.63,17400.0
2011-05-25 11:10:00,14.63,14.65,14.63,14.63,19200.0,14.63,14.65,14.63,14.63,19200.0
2011-05-25 11:15:00,14.63,14.64,14.63,14.64,13200.0,14.63,14.64,14.63,14.64,13200.0
2011-05-25 11:20:00,14.64,14.65,14.64,14.65,49200.0,14.64,14.65,14.64,14.65,49200.0
2011-05-25 11:25:00,14.65,14.66,14.65,14.65,18000.0,14.65,14.66,14.65,14.65,18000.0
2011-05-25 11:30:00,14.65,14.65,14.64,14.65,14400.0,14.65,14.65,14.64,14.65,14400.0
2011-05-25 11:35:00,14.64,14.65,14.64,14.65,35400.0,14.64,14.65,14.64,14.65,35400.0
2011-05-25 11:40:00,14.65,14.67,14.65,14.66,15600.0,14.65,14.67,14.65,14.66,15600.0
2011-05-25 11:45:00,14.67,14.68,14.67,14.68,42000.0,14.67,14.68,14.67,14.68,42000.0
2011-05-25 11:50:00,14.67,14.67,14.67,14.67,11400.0,14.67,14.67,14.67,14.67,11400.0
2011-05-25 11:55:00,14.67,14.67,14.67,14.67,14400.0,14.67,14.67,14.67,14.67,14400.0
2011-05-25 12:00:00,14.67,14.69,14.67,14.69,24000.0,14.67,14.69,14.67,14.69,24000.0
2011-05-25 12:05:00,14.69,14.69,14.67,14.67,59400.0,14.69,14.69,14.67,14.67,59400.0
2011-05-25 12:10:00,14.67,14.68,14.67,14.67,39000.0,14.67,14.68,14.67,14.67,39000.0
2011-05-25 12:15:00,14.67,14.67,14.66,14.66,9600.0,14.67,14.67,14.66,14.66,9600.0
2011-05-25 12:20:00,14.67,14.67,14.66,14.66,16800.0,14.67,14.67,14.66,14.66,16800.0
2011-05-25 12:25:00,14.66,14.67,14.66,14.67,15000.0,14.66,14.67,14.66,14.67,15000.0
2011-05-25 12:30:00,14.67,14.67,14.66,14.66,24600.0,14.67,14.67,14.66,14.66,24600.0
2011-05-25 12:35:00,14.66,14.67,14.66,14.67,18000.0,14.66,14.67,14.66,14.67,18000.0
2011-05-25 12:40:00,14.66,14.67,14.65,14.66,10200.0,14.66,14.67,14.65,14.66,10200.0
2011-05-25 12:45:00,14.66,14.67,14.65,14.67,24000.0,14.66,14.67,14.65,14.67,24000.0
2011-05-25 12:50:00,14.67,14.67,14.66,14.66,15000.0,14.67,14.67,14.66,14.66,15000.0
2011-05-25 12:55:00,14.66,14.67,14.66,14.66,15600.0,14.66,14.67,14.66,14.66,15600.0
2011-05-25 13:00:00,14.66,14.67,14.66,14.66,22200.0,14.66,14.67,14.66,14.66,22200.0
2011-05-25 13:05:00,14.66,14.67,14.66,14.67,12600.0,14.66,14.67,14.66,14.67,12600.0
2011-05-25 13:10:00,14.66,14.67,14.65,14.66,9000.0,14.66,14.67,14.65,14.66,9000.0
2011-05-25 13:15:00,14.66,14.67,14.65,14.66,19800.0,14.66,14.67,14.65,14.66,19800.0
2011-05-25 13:20:00,14.66,14.66,14.64,14.64,21600.0,14.66,14.66,14.64,14.64,21600.0
2011-05-25 13:25:00,14.64,14.65,14.64,14.64,7200.0,14.64,14.65,14.64,14.64,7200.0
2011-05-25 13:30:00,14.64,14.65,14.64,14.65,27000.0,14.64,14.65,14.64,14.65,27000.0
2011-05-25 13:35:00,14.65,14.65,14.64,14.64,13200.0,14.65,14.65,14.64,14.64,13200.0
2011-05-25 13:40:00,14.64,14.65,14.63,14.65,11400.0,14.64,14.65,14.63,14.65,11400.0
2011-05-25 13:45:00,14.65,14.66,14.65,14.65,13200.0,14.65,14.66,14.65,14.65,13200.0
2011-05-25 13:50:00,14.65,14.65,14.64,14.64,9600.0,14.65,14.65,14.64,14.64,9600.0
2011-05-25 13:55:00,14.64,14.65,14.64,14.64,19800.0,14.64,14.65,14.64,14.64,19800.0
2011-05-25 14:00:00,14.64,14.65,14.64,14.64,17400.0,14.64,14.65,14.64,14.64,17400.0
2011-05-25 14:05:00,14.64,14.64,14.64,14.64,14400.0,14.64,14.64,14.64,14.64,14400.0
2011-05-25 14:10:00,14.65,14.65,14.64,14.65,16800.0,14.65,14.65,14.64,14.65,16800.0
2011-05-25 14:15:00,14.65,14.66,14.65,14.66,22800.0,14.65,14.66,14.65,14.66,22800.0
2011-05-25 14:20:00,14.66,14.66,14.65,14.66,22200.0,14.66,14.66,14.65,14.66,22200.0
2011-05-25 14:25:00,14.66,14.67,14.65,14.66,16800.0,14.66,14.67,14.65,14.66,16800.0
2011-05-25 14:30:00,14.66,14.67,14.66,14.67,19200.0,14.66,14.67,14.66,14.67,19200.0
2011-05-25 14:35:00,14.67,14.67,14.66,14.66,24600.0,14.67,14.67,14.66,14.66,24600.0
2011-05-25 14:40:00,14.66,14.66,14.65,14.66,20400.0,14.66,14.66,14.65,14.66,20400.0
2011-05-25 14:45:00,14.66,14.66,14.65,14.65,15000.0,14.66,14.66,14.65,14.65,15000.0
2011-05-25 14:50:00,14.66,14.67,14.66,14.66,27600.0,14.66,14.67,14.66,14.66,27600.0
2011-05-25 14:55:00,14.67,14.68,14.66,14.68,26400.0,14.67,14.68,14.66,14.68,26400.0
2011-05-25 15:00:00,14.68,14.69,14.67,14.68,29400.0,14.68,14.69,14.67,14.68,29400.0
2011-05-25 15:05:00,14.69,14.72,14.69,14.71,66000.0,14.69,14.72,14.69,14.71,66000.0
2011-05-25 15:10:00,14.71,14.73,14.71,14.72,36600.0,14.71,14.73,14.71,14.72,36600.0
2011-05-25 15:15:00,14.72,14.73,14.72,14.73,32400.0,14.72,14.73,14.72,14.73,32400.0
2011-05-25 15:20:00,14.73,14.73,14.72,14.72,24600.0,14.73,14.73,14.72,14.72,24600.0
2011-05-25 15:25:00,14.72,14.73,14.72,14.73,28800.0,14.72,14.73,14.72,14.73,28800.0
2011-05-25 15:30:00,14.72,14.73,14.71,14.71,34200.0,14.72,14.73,14.71,14.71,34200.0
2011-05-25 15:35:00,14.71,14.72,14.7,14.71,31200.0,14.71,14.72,14.7,14.71,31200.0
2011-05-25 15:40:00,14.71,14.71,14.7,14.71,18600.0,14.71,14.71,14.7,14.71,18600.0
2011-05-25 15:45:00,14.71,14.71,14.69,14.7,47400.0,14.71,14.71,14.69,14.7,47400.0
2011-05-25 15:50:00,14.7,14.7,14.69,14.69,56400.0,14.7,14.7,14.69,14.69,56400.0
2011-05-25 15:55:00,14.69,14.69,14.67,14.68,153600.0,14.69,14.69,14.67,14.68,153600.0
2011-05-26 09:30:00,14.63,14.7,14.63,14.65,57600.0,14.63,14.7,14.63,14.65,57600.0
2011-05-26 09:35:00,14.65,14.66,14.64,14.65,34200.0,14.65,14.66,14.64,14.65,34200.0
2011-05-26 09:40:00,14.65,14.65,14.64,14.65,10800.0,14.65,14.65,14.64,14.65,10800.0
2011-05-26 09:45:00,14.65,14.67,14.63,14.66,15600.0,14.65,14.67,14.63,14.66,15600.0
2011-05-26 09:50:00,14.66,14.67,14.66,14.67,10200.0,14.66,14.67,14.66,14.67,10200.0
2011-05-26 09:55:00,14.65,14.66,14.64,14.64,14400.0,14.65,14.66,14.64,14.64,14400.0
2011-05-26 10:00:00,14.65,14.65,14.63,14.63,16200.0,14.65,14.65,14.63,14.63,16200.0
2011-05-26 10:05:00,14.63,14.65,14.63,14.65,22200.0,14.63,14.65,14.63,14.65,22200.0
2011-05-26 10:10:00,14.65,14.65,14.6,14.62,38400.0,14.65,14.65,14.6,14.62,38400.0
2011-05-26 10:15:00,14.62,14.62,14.6,14.6,37800.0,14.62,14.62,14.6,14.6,37800.0
2011-05-26 10:20:00,14.6,14.62,14.59,14.62,35400.0,14.6,14.62,14.59,14.62,35400.0
2011-05-26 10:25:00,14.62,14.62,14.6,14.61,22800.0,14.62,14.62,14.6,14.61,22800.0
2011-05-26 10:30:00,14.61,14.62,14.6,14.6,17400.0,14.61,14.62,14.6,14.6,17400.0
2011-05-26 10:35:00,14.6,14.62,14.6,14.62,13200.0,14.6,14.62,14.6,14.62,13200.0
2011-05-26 10:40:00,14.61,14.61,14.59,14.6,16800.0,14.61,14.61,14.59,14.6,16800.0
2011-05-26 10:45:00,14.6,14.6,14.58,14.58,15000.0,14.6,14.6,14.58,14.58,15000.0
2011-05-26 10:50:00,14.58,14.58,14.57,14.57,9600.0,14.58,14.58,14.57,14.57,9600.0
2011-05-26 10:55:00,14.56,14.57,14.56,14.57,9000.0,14.56,14.57,14.56,14.57,9000.0
2011-05-26 11:00:00,14.57,14.58,14.56,14.58,38400.0,14.57,14.58,14.56,14.58,38400.0
2011-05-26 11:05:00,14.59,14.6,14.57,14.58,28800.0,14.59,14.6,14.57,14.58,28800.0
2011-05-26 11:10:00,14.58,14.59,14.58,14.59,10200.0,14.58,14.59,14.58,14.59,10200.0
2011-05-26 11:15:00,14.59,14.6,14.58,14.6,31800.0,14.59,14.6,14.58,14.6,31800.0
2011-05-26 11:20:00,14.6,14.6,14.59,14.6,10800.0,14.6,14.6,14.59,14.6,10800.0
2011-05-26 11:25:00,14.59,14.6,14.59,14.6,9000.0,14.59,14.6,14.59,14.6,9000.0
2011-05-26 11:30:00,14.6,14.61,14.6,14.61,34200.0,14.6,14.61,14.6,14.61,34200.0
2011-05-26 11:35:00,14.62,14.62,14.6,14.6,9600.0,14.62,14.62,14.6,14.6,9600.0
2011-05-26 11:40:00,14.6,14.6,14.59,14.6,9600.0,14.6,14.6,14.59,14.6,9600.0
2011-05-26 11:45:00,14.59,14.6,14.59,14.59,12000.0,14.59,14.6,14.59,14.59,12000.0
2011-05-26 11:50:00,14.6,14.6,14.59,14.6,19800.0,14.6,14.6,14.59,14.6,19800.0
2011-05-26 11:55:00,14.6,14.62,14.6,14.62,13800.0,14.6,14.62,14.6,14.62,13800.0
2011-05-26 12:00:00,14.62,14.62,14.6,14.6,7800.0,14.62,14.62,14.6,14.6,7800.0
2011-05-26 12:05:00,14.61,14.61,14.59,14.6,16800.0,14.61,14.61,14.59,14.6,16800.0
2011-05-26 12:10:00,14.6,14.62,14.6,14.61,26400.0,14.6,14.62,14.6,14.61,26400.0
2011-05-26 12:15:00,14.61,14.61,14.6,14.6,10800.0,14.61,14.61,14.6,14.6,10800.0
2011-05-26 12:20:00,14.61,14.61,14.6,14.6,18600.0,14.61,14.61,14.6,14.6,18600.0
2011-05-26 12:25:00,14.6,14.61,14.6,14.6,4200.0,14.6,14.61,14.6,14.6,4200.0
2011-05-26 12:30:00,14.61,14.61,14.6,14.6,15600.0,14.61,14.61,14.6,14.6,15600.0
2011-05-26 12:35:00,14.6,14.61,14.6,14.61,6600.0,14.6,14.61,14.6,14.61,6600.0
2011-05-26 12:40:00,14.61,14.62,14.6,14.61,42000.0,14.61,14.62,14.6,14.61,42000.0
2011-05-26 12:45:00,14.61,14.62,14.6,14.62,60600.0,14.61,14.62,14.6,14.62,60600.0
2011-05-26 12:50:00,14.62,14.63,14.61,14.61,40200.0,14.62,14.63,14.61,14.61,40200.0
2011-05-26 12:55:00,14.61,14.62,14.61,14.61,12600.0,14.61,14.62,14.61,14.61,12600.0
2011-05-26 13:00:00,14.6,14.63,14.6,14.62,19200.0,14.6,14.63,14.6,14.62,19200.0
2011-05-26 13:05:00,14.62,14.62,14.6,14.6,38400.0,14.62,14.62,14.6,14.6,38400.0
2011-05-26 13:10:00,14.6,14.6,14.59,14.59,35400.0,14.6,14.6,14.59,14.59,35400.0
2011-05-26 13:15:00,14.59,14.61,14.59,14.6,37800.0,14.59,14.61,14.59,14.6,37800.0
2011-05-26 13:20:00,14.61,14.61,14.59,14.61,49800.0,14.61,14.61,14.59,14.61,49800.0
2011-05-26 13:25:00,14.61,14.61,14.59,14.59,37800.0,14.61,14.61,14.59,14.59,37800.0
2011-05-26 13:30:00,14.59,14.6,14.59,14.6,45600.0,14.59,14.6,14.59,14.6,45600.0
2011-05-26 13:35:00,14.6,14.6,14.58,14.59,68400.0,14.6,14.6,14.58,14.59,68400.0
2011-05-26 13:40:00,14.59,14.59,14.58,14.58,48000.0,14.59,14.59,14.58,14.58,48000.0
2011-05-26 13:45:00,14.58,14.59,14.57,14.58,58200.0,14.58,14.59,14.57,14.58,58200.0
2011-05-26 13:50:00,14.58,14.58,14.56,14.56,74400.0,14.58,14.58,14.56,14.56,74400.0
2011-05-26 13:55:00,14.57,14.57,14.56,14.57,35400.0,14.57,14.57,14.56,14.57,35400.0
2011-05-26 14:00:00,14.57,14.59,14.57,14.59,42000.0,14.57,14.59,14.57,14.59,42000.0
2011-05-26 14:05:00,14.59,14.6,14.59,14.59,22200.0,14.59,14.6,14.59,14.59,22200.0
2011-05-26 14:10:00,14.59,14.6,14.59,14.6,24600.0,14.59,14.6,14.59,14.6,24600.0
2011-05-26 14:15:00,14.59,14.59,14.59,14.59,32400.0,14.59,14.59,14.59,14.59,32400.0
2011-05-26 14:20:00,14.59,14.59,14.59,14.59,30000.0,14.59,14.59,14.59,14.59,30000.0
2011-05-26 14:25:00,14.59,14.6,14.59,14.59,44400.0,14.59,14.6,14.59,14.59,44400.0
2011-05-26 14:30:00,14.6,14.62,14.59,14.62,36600.0,14.6,14.62,14.59,14.62,36600.0
2011-05-26 14:35:00,14.62,14.63,14.61,14.61,32400.0,14.62,14.63,14.61,14.61,32400.0
2011-05-26 14:40:00,14.61,14.62,14.61,14.61,36000.0,14.61,14.62,14.61,14.61,36000.0
2011-05-26 14:45:00,14.61,14.62,14.61,14.62,37800.0,14.61,14.62,14.61,14.62,37800.0
2011-05-26 14:50:00,14.62,14.62,14.61,14.61,24600.0,14.62,14.62,14.61,14.61,24600.0
2011-05-26 14:55:00,14.61,14.61,14.6,14.6,89400.0,14.61,14.61,14.6,14.6,89400.0
2011-05-26 15:00:00,14.6,14.6,14.59,14.6,54000.0,14.6,14.6,14.59,14.6,54000.0
2011-05-26 15:05:00,14.6,14.6,14.59,14.6,72600.0,14.6,14.6,14.59,14.6,72600.0
2011-05-26 15:10:00,14.6,14.6,14.59,14.59,30000.0,14.6,14.6,14.59,14.59,30000.0
2011-05-26 15:15:00,14.59,14.6,14.59,14.59,34200.0,14.59,14.6,14.59,14.59,34200.0
2011-05-26 15:20:00,14.6,14.61,14.59,14.6,70800.0,14.6,14.61,14.59,14.6,70800.0
2011-05-26 15:25:00,14.6,14.62,14.6,14.61,55800.0,14.6,14.62,14.6,14.61,55800.0
2011-05-26 15:30:00,14.61,14.62,14.61,14.62,78600.0,14.61,14.62,14.61,14.62,78600.0
2011-05-26 15:35:00,14.62,14.63,14.62,14.63,61200.0,14.62,14.63,14.62,14.63,61200.0
2011-05-26 15:40:00,14.63,14.64,14.62,14.62,63600.0,14.63,14.64,14.62,14.62,63600.0
2011-05-26 15:45:00,14.62,14.62,14.6,14.6,104400.0,14.62,14.62,14.6,14.6,104400.0
2011-05-26 15:50:00,14.6,14.62,14.6,14.61,88200.0,14.6,14.62,14.6,14.61,88200.0
2011-05-26 15:55:00,14.61,14.61,14.59,14.61,237600.0,14.61,14.61,14.59,14.61,237600.0
2011-05-27 09:30:00,14.67,14.67,14.65,14.66,43800.0,14.67,14.67,14.65,14.66,43800.0
2011-05-27 09:35:00,14.66,14.66,14.65,14.65,37200.0,14.66,14.66,14.65,14.65,37200.0
2011-05-27 09:40:00,14.65,14.7,14.65,14.7,31800.0,14.65,14.7,14.65,14.7,31800.0
2011-05-27 09:45:00,14.69,14.71,14.67,14.71,24000.0,14.69,14.71,14.67,14.71,24000.0
2011-05-27 09:50:00,14.71,14.71,14.67,14.69,29400.0,14.71,14.71,14.67,14.69,29400.0
2011-05-27 09:55:00,14.68,14.71,14.67,14.68,32400.0,14.68,14.71,14.67,14.68,32400.0
2011-05-27 10:00:00,14.68,14.7,14.66,14.66,55800.0,14.68,14.7,14.66,14.66,55800.0
2011-05-27 10:05:00,14.66,14.68,14.66,14.67,13200.0,14.66,14.68,14.66,14.67,13200.0
2011-05-27 10:10:00,14.67,14.68,14.66,14.67,19800.0,14.67,14.68,14.66,14.67,19800.0
2011-05-27 10:15:00,14.67,14.68,14.67,14.68,20400.0,14.67,14.68,14.67,14.68,20400.0
2011-05-27 10:20:00,14.68,14.69,14.67,14.68,61800.0,14.68,14.69,14.67,14.68,61800.0
2011-05-27 10:25:00,14.69,14.7,14.69,14.69,25200.0,14.69,14.7,14.69,14.69,25200.0
2011-05-27 10:30:00,14.69,14.7,14.69,14.69,22200.0,14.69,14.7,14.69,14.69,22200.0
2011-05-27 10:35:00,14.69,14.69,14.67,14.67,19200.0,14.69,14.69,14.67,14.67,19200.0
2011-05-27 10:40:00,14.68,14.68,14.68,14.68,10200.0,14.68,14.68,14.68,14.68,10200.0
2011-05-27 10:45:00,14.68,14.69,14.68,14.69,18600.0,14.68,14.69,14.68,14.69,18600.0
2011-05-27 10:50:00,14.69,14.7,14.69,14.69,25800.0,14.69,14.7,14.69,14.69,25800.0
2011-05-27 10:55:00,14.69,14.69,14.69,14.69,28800.0,14.69,14.69,14.69,14.69,28800.0
2011-05-27 11:00:00,14.69,14.7,14.69,14.69,43800.0,14.69,14.7,14.69,14.69,43800.0
2011-05-27 11:05:00,14.69,14.7,14.68,14.69,23400.0,14.69,14.7,14.68,14.69,23400.0
2011-05-27 11:10:00,14.69,14.7,14.69,14.69,36600.0,14.69,14.7,14.69,14.69,36600.0
2011-05-27 11:15:00,14.69,14.7,14.69,14.7,27600.0,14.69,14.7,14.69,14.7,27600.0
2011-05-27 11:20:00,14.7,14.71,14.69,14.7,40800.0,14.7,14.71,14.69,14.7,40800.0
2011-05-27 11:25:00,14.7,14.7,14.68,14.69,27000.0,14.7,14.7,14.68,14.69,27000.0
2011-05-27 11:30:00,14.69,14.69,14.68,14.69,16200.0,14.69,14.69,14.68,14.69,16200.0
2011-05-27 11:35:00,14.69,14.69,14.68,14.69,22800.0,14.69,14.69,14.68,14.69,22800.0
2011-05-27 11:40:00,14.69,14.69,14.69,14.69,13200.0,14.69,14.69,14.69,14.69,13200.0
2011-05-27 11:45:00,14.69,14.7,14.69,14.69,45000.0,14.69,14.7,14.69,14.69,45000.0
2011-05-27 11:50:00,14.69,14.69,14.69,14.69,18000.0,14.69,14.69,14.69,14.69,18000.0
2011-05-27 11:55:00,14.69,14.69,14.69,14.69,32400.0,14.69,14.69,14.69,14.69,32400.0
2011-05-27 12:00:00,14.69,14.69,14.68,14.68,19200.0,14.69,14.69,14.68,14.68,19200.0
2011-05-27 12:05:00,14.68,14.69,14.68,14.69,19800.0,14.68,14.69,14.68,14.69,19800.0
2011-05-27 12:10:00,14.69,14.69,14.68,14.69,31800.0,14.69,14.69,14.68,14.69,31800.0
2011-05-27 12:15:00,14.69,14.7,14.69,14.69,22200.0,14.69,14.7,14.69,14.69,22200.0
2011-05-27 12:20:00,14.69,14.69,14.69,14.69,14400.0,14.69,14.69,14.69,14.69,14400.0
2011-05-27 12:25:00,14.69,14.7,14.69,14.7,17400.0,14.69,14.7,14.69,14.7,17400.0
2011-05-27 12:30:00,14.7,14.71,14.69,14.7,25800.0,14.7,14.71,14.69,14.7,25800.0
2011-05-27 12:35:00,14.7,14.71,14.7,14.7,11400.0,14.7,14.71,14.7,14.7,11400.0
2011-05-27 12:40:00,14.7,14.71,14.7,14.7,12000.0,14.7,14.71,14.7,14.7,12000.0
2011-05-27 12:45:00,14.7,14.71,14.7,14.7,10200.0,14.7,14.71,14.7,14.7,10200.0
2011-05-27 12:50:00,14.71,14.71,14.7,14.71,12600.0,14.71,14.71,14.7,14.71,12600.0
2011-05-27 12:55:00,14.7,14.7,14.69,14.69,11400.0,14.7,14.7,14.69,14.69,11400.0
2011-05-27 13:00:00,14.69,14.69,14.69,14.69,8400.0,14.69,14.69,14.69,14.69,8400.0
2011-05-27 13:05:00,14.69,14.69,14.69,14.69,6600.0,14.69,14.69,14.69,14.69,6600.0
2011-05-27 13:10:00,14.69,14.69,14.69,14.69,22800.0,14.69,14.69,14.69,14.69,22800.0
2011-05-27 13:15:00,14.69,14.69,14.69,14.69,20400.0,14.69,14.69,14.69,14.69,20400.0
2011-05-27 13:20:00,14.69,14.69,14.69,14.69,15000.0,14.69,14.69,14.69,14.69,15000.0
2011-05-27 13:25:00,14.69,14.69,14.69,14.69,22800.0,14.69,14.69,14.69,14.69,22800.0
2011-05-27 13:30:00,14.69,14.69,14.69,14.69,26400.0,14.69,14.69,14.69,14.69,26400.0
2011-05-27 13:35:00,14.69,14.69,14.69,14.69,12000.0,14.69,14.69,14.69,14.69,12000.0
2011-05-27 13:40:00,14.69,14.69,14.69,14.69,19800.0,14.69,14.69,14.69,14.69,19800.0
2011-05-27 13:45:00,14.69,14.7,14.69,14.69,15000.0,14.69,14.7,14.69,14.69,15000.0
2011-05-27 13:50:00,14.69,14.69,14.69,14.69,5400.0,14.69,14.69,14.69,14.69,5400.0
2011-05-27 13:55:00,14.69,14.69,14.69,14.69,12000.0,14.69,14.69,14.69,14.69,12000.0
2011-05-27 14:00:00,14.69,14.69,14.69,14.69,16800.0,14.69,14.69,14.69,14.69,16800.0
2011-05-27 14:05:00,14.69,14.69,14.69,14.69,12600.0,14.69,14.69,14.69,14.69,12600.0
2011-05-27 14:10:00,14.69,14.7,14.69,14.7,6600.0,14.69,14.7,14.69,14.7,6600.0
2011-05-27 14:15:00,14.7,14.7,14.7,14.7,12600.0,14.7,14.7,14.7,14.7,12600.0
2011-05-27 14:20:00,14.7,14.7,14.69,14.69,27600.0,14.7,14.7,14.69,14.69,27600.0
2011-05-27 14:25:00,14.69,14.7,14.69,14.7,15600.0,14.69,14.7,14.69,14.7,15600.0
2011-05-27 14:30:00,14.7,14.7,14.69,14.69,19200.0,14.7,14.7,14.69,14.69,19200.0
2011-05-27 14:35:00,14.69,14.7,14.69,14.69,14400.0,14.69,14.7,14.69,14.69,14400.0
2011-05-27 14:40:00,14.69,14.7,14.69,14.69,13800.0,14.69,14.7,14.69,14.69,13800.0
2011-05-27 14:45:00,14.69,14.69,14.69,14.69,9000.0,14.69,14.69,14.69,14.69,9000.0
2011-05-27 14:50:00,14.69,14.69,14.69,14.69,21000.0,14.69,14.69,14.69,14.69,21000.0
2011-05-27 14:55:00,14.69,14.69,14.69,14.69,24600.0,14.69,14.69,14.69,14.69,24600.0
2011-05-27 15:00:00,14.69,14.69,14.68,14.69,31800.0,14.69,14.69,14.68,14.69,31800.0
2011-05-27 15:05:00,14.69,14.69,14.68,14.68,23400.0,14.69,14.69,14.68,14.68,23400.0
2011-05-27 15:10:00,14.69,14.7,14.69,14.69,19200.0,14.69,14.7,14.69,14.69,19200.0
2011-05-27 15:15:00,14.69,14.7,14.69,14.69,19200.0,14.69,14.7,14.69,14.69,19200.0
2011-05-27 15:20:00,14.69,14.69,14.69,14.69,19800.0,14.69,14.69,14.69,14.69,19800.0
2011-05-27 15:25:00,14.69,14.69,14.68,14.68,54600.0,14.69,14.69,14.68,14.68,54600.0
2011-05-27 15:30:00,14.68,14.69,14.67,14.69,39000.0,14.68,14.69,14.67,14.69,39000.0
2011-05-27 15:35:00,14.69,14.7,14.68,14.68,143400.0,14.69,14.7,14.68,14.68,143400.0
2011-05-27 15:40:00,14.68,14.7,14.68,14.68,73800.0,14.68,14.7,14.68,14.68,73800.0
2011-05-27 15:45:00,14.68,14.69,14.68,14.68,93600.0,14.68,14.69,14.68,14.68,93600.0
2011-05-27 15:50:00,14.69,14.69,14.68,14.68,84600.0,14.69,14.69,14.68,14.68,84600.0
2011-05-27 15:55:00,14.68,14.69,14.68,14.68,149400.0,14.68,14.69,14.68,14.68,149400.0
2011-05-31 09:30:00,14.83,14.88,14.78,14.88,195000.0,14.83,14.88,14.78,14.88,195000.0
2011-05-31 09:35:00,14.88,14.96,14.87,14.92,177000.0,14.88,14.96,14.87,14.92,177000.0
2011-05-31 09:40:00,14.92,14.92,14.87,14.89,64200.0,14.92,14.92,14.87,14.89,64200.0
2011-05-31 09:45:00,14.89,14.91,14.85,14.86,55200.0,14.89,14.91,14.85,14.86,55200.0
2011-05-31 09:50:00,14.85,14.87,14.85,14.85,54600.0,14.85,14.87,14.85,14.85,54600.0
2011-05-31 09:55:00,14.85,14.85,14.82,14.82,46800.0,14.85,14.85,14.82,14.82,46800.0
2011-05-31 10:00:00,14.82,14.82,14.74,14.74,108000.0,14.82,14.82,14.74,14.74,108000.0
2011-05-31 10:05:00,14.74,14.74,14.69,14.7,73800.0,14.74,14.74,14.69,14.7,73800.0
2011-05-31 10:10:00,14.7,14.71,14.69,14.69,52200.0,14.7,14.71,14.69,14.69,52200.0
2011-05-31 10:15:00,14.69,14.72,14.69,14.71,53400.0,14.69,14.72,14.69,14.71,53400.0
2011-05-31 10:20:00,14.71,14.71,14.68,14.69,34800.0,14.71,14.71,14.68,14.69,34800.0
2011-05-31 10:25:00,14.7,14.7,14.66,14.67,86400.0,14.7,14.7,14.66,14.67,86400.0
2011-05-31 10:30:00,14.68,14.69,14.67,14.69,25800.0,14.68,14.69,14.67,14.69,25800.0
2011-05-31 10:35:00,14.7,14.73,14.7,14.71,55200.0,14.7,14.73,14.7,14.71,55200.0
2011-05-31 10:40:00,14.71,14.72,14.7,14.71,44400.0,14.71,14.72,14.7,14.71,44400.0
2011-05-31 10:45:00,14.71,14.72,14.7,14.71,73800.0,14.71,14.72,14.7,14.71,73800.0
2011-05-31 10:50:00,14.71,14.72,14.7,14.71,36600.0,14.71,14.72,14.7,14.71,36600.0
2011-05-31 10:55:00,14.71,14.72,14.71,14.72,33000.0,14.71,14.72,14.71,14.72,33000.0
2011-05-31 11:00:00,14.71,14.72,14.7,14.72,49200.0,14.71,14.72,14.7,14.72,49200.0
2011-05-31 11:05:00,14.71,14.73,14.71,14.72,25800.0,14.71,14.73,14.71,14.72,25800.0
2011-05-31 11:10:00,14.72,14.72,14.72,14.72,45000.0,14.72,14.72,14.72,14.72,45000.0
2011-05-31 11:15:00,14.72,14.72,14.72,14.72,31800.0,14.72,14.72,14.72,14.72,31800.0
2011-05-31 11:20:00,14.72,14.72,14.71,14.72,37800.0,14.72,14.72,14.71,14.72,37800.0
2011-05-31 11:25:00,14.72,14.72,14.71,14.72,26400.0,14.72,14.72,14.71,14.72,26400.0
2011-05-31 11:30:00,14.72,14.72,14.72,14.72,23400.0,14.72,14.72,14.72,14.72,23400.0
2011-05-31 11:35:00,14.72,14.72,14.72,14.72,26400.0,14.72,14.72,14.72,14.72,26400.0
2011-05-31 11:40:00,14.72,14.72,14.71,14.71,16800.0,14.72,14.72,14.71,14.71,16800.0
2011-05-31 11:45:00,14.71,14.72,14.71,14.71,18600.0,14.71,14.72,14.71,14.71,18600.0
2011-05-31 11:50:00,14.72,14.72,14.71,14.71,18000.0,14.72,14.72,14.71,14.71,18000.0
2011-05-31 11:55:00,14.71,14.71,14.69,14.7,113400.0,14.71,14.71,14.69,14.7,113400.0
2011-05-31 12:00:00,14.69,14.7,14.69,14.7,25800.0,14.69,14.7,14.69,14.7,25800.0
2011-05-31 12:05:00,14.71,14.72,14.71,14.72,23400.0,14.71,14.72,14.71,14.72,23400.0
2011-05-31 12:10:00,14.72,14.72,14.71,14.71,35400.0,14.72,14.72,14.71,14.71,35400.0
2011-05-31 12:15:00,14.71,14.71,14.71,14.71,19800.0,14.71,14.71,14.71,14.71,19800.0
2011-05-31 12:20:00,14.71,14.72,14.71,14.71,17400.0,14.71,14.72,14.71,14.71,17400.0
2011-05-31 12:25:00,14.71,14.71,14.71,14.71,18000.0,14.71,14.71,14.71,14.71,18000.0
2011-05-31 12:30:00,14.71,14.71,14.7,14.7,26400.0,14.71,14.71,14.7,14.7,26400.0
2011-05-31 12:35:00,14.7,14.7,14.68,14.68,34200.0,14.7,14.7,14.68,14.68,34200.0
2011-05-31 12:40:00,14.68,14.69,14.67,14.68,41400.0,14.68,14.69,14.67,14.68,41400.0
2011-05-31 12:45:00,14.68,14.7,14.68,14.7,16200.0,14.68,14.7,14.68,14.7,16200.0
2011-05-31 12:50:00,14.7,14.71,14.7,14.7,23400.0,14.7,14.71,14.7,14.7,23400.0
2011-05-31 12:55:00,14.7,14.7,14.7,14.7,24600.0,14.7,14.7,14.7,14.7,24600.0
2011-05-31 13:00:00,14.7,14.71,14.7,14.71,34200.0,14.7,14.71,14.7,14.71,34200.0
2011-05-31 13:05:00,14.71,14.71,14.71,14.71,19800.0,14.71,14.71,14.71,14.71,19800.0
2011-05-31 13:10:00,14.71,14.71,14.7,14.7,39000.0,14.71,14.71,14.7,14.7,39000.0
2011-05-31 13:15:00,14.7,14.71,14.7,14.71,42000.0,14.7,14.71,14.7,14.71,42000.0
2011-05-31 13:20:00,14.71,14.71,14.7,14.71,62400.0,14.71,14.71,14.7,14.71,62400.0
2011-05-31 13:25:00,14.71,14.71,14.7,14.7,35400.0,14.71,14.71,14.7,14.7,35400.0
2011-05-31 13:30:00,14.71,14.71,14.7,14.71,40200.0,14.71,14.71,14.7,14.71,40200.0
2011-05-31 13:35:00,14.71,14.72,14.7,14.71,31800.0,14.71,14.72,14.7,14.71,31800.0
2011-05-31 13:40:00,14.71,14.72,14.71,14.72,7200.0,14.71,14.72,14.71,14.72,7200.0
2011-05-31 13:45:00,14.72,14.73,14.72,14.73,21000.0,14.72,14.73,14.72,14.73,21000.0
2011-05-31 13:50:00,14.73,14.73,14.73,14.73,94800.0,14.73,14.73,14.73,14.73,94800.0
2011-05-31 13:55:00,14.73,14.74,14.73,14.74,73800.0,14.73,14.74,14.73,14.74,73800.0
2011-05-31 14:00:00,14.74,14.74,14.73,14.74,63600.0,14.74,14.74,14.73,14.74,63600.0
2011-05-31 14:05:00,14.74,14.75,14.73,14.74,94800.0,14.74,14.75,14.73,14.74,94800.0
2011-05-31 14:10:00,14.74,14.74,14.72,14.72,21000.0,14.74,14.74,14.72,14.72,21000.0
2011-05-31 14:15:00,14.72,14.72,14.71,14.71,34800.0,14.72,14.72,14.71,14.71,34800.0
2011-05-31 14:20:00,14.71,14.71,14.71,14.71,12600.0,14.71,14.71,14.71,14.71,12600.0
2011-05-31 14:25:00,14.71,14.71,14.71,14.71,16800.0,14.71,14.71,14.71,14.71,16800.0
2011-05-31 14:30:00,14.72,14.72,14.71,14.71,16200.0,14.72,14.72,14.71,14.71,16200.0
2011-05-31 14:35:00,14.71,14.72,14.71,14.72,18000.0,14.71,14.72,14.71,14.72,18000.0
2011-05-31 14:40:00,14.71,14.72,14.71,14.71,45000.0,14.71,14.72,14.71,14.71,45000.0
2011-05-31 14:45:00,14.71,14.71,14.7,14.7,31200.0,14.71,14.71,14.7,14.7,31200.0
2011-05-31 14:50:00,14.7,14.71,14.7,14.71,37200.0,14.7,14.71,14.7,14.71,37200.0
2011-05-31 14:55:00,14.71,14.72,14.71,14.72,29400.0,14.71,14.72,14.71,14.72,29400.0
2011-05-31 15:00:00,14.72,14.72,14.71,14.71,58200.0,14.72,14.72,14.71,14.71,58200.0
2011-05-31 15:05:00,14.71,14.72,14.71,14.72,49200.0,14.71,14.72,14.71,14.72,49200.0
2011-05-31 15:10:00,14.72,14.72,14.72,14.72,43800.0,14.72,14.72,14.72,14.72,43800.0
2011-05-31 15:15:00,14.72,14.73,14.72,14.73,47400.0,14.72,14.73,14.72,14.73,47400.0
2011-05-31 15:20:00,14.73,14.73,14.71,14.72,60600.0,14.73,14.73,14.71,14.72,60600.0
2011-05-31 15:25:00,14.72,14.72,14.71,14.71,90000.0,14.72,14.72,14.71,14.71,90000.0
2011-05-31 15:30:00,14.72,14.72,14.72,14.72,64800.0,14.72,14.72,14.72,14.72,64800.0
2011-05-31 15:35:00,14.72,14.72,14.72,14.72,49200.0,14.72,14.72,14.72,14.72,49200.0
2011-05-31 15:40:00,14.72,14.74,14.72,14.73,85800.0,14.72,14.74,14.72,14.73,85800.0
2011-05-31 15:45:00,14.73,14.77,14.73,14.77,197400.0,14.73,14.77,14.73,14.77,197400.0
2011-05-31 15:50:00,14.77,14.79,14.76,14.79,145200.0,14.77,14.79,14.76,14.79,145200.0
2011-05-31 15:55:00,14.79,14.79,14.78,14.78,352200.0,14.79,14.79,14.78,14.78,352200.0
2011-06-01 09:30:00,14.79,14.83,14.79,14.83,131400.0,14.79,14.83,14.79,14.83,131400.0
2011-06-01 09:35:00,14.83,14.83,14.81,14.83,81600.0,14.83,14.83,14.81,14.83,81600.0
2011-06-01 09:40:00,14.83,14.86,14.82,14.85,40800.0,14.83,14.86,14.82,14.85,40800.0
2011-06-01 09:45:00,14.85,14.85,14.84,14.84,57600.0,14.85,14.85,14.84,14.84,57600.0
2011-06-01 09:50:00,14.84,14.84,14.81,14.81,57000.0,14.84,14.84,14.81,14.81,57000.0
2011-06-01 09:55:00,14.82,14.84,14.81,14.82,25200.0,14.82,14.84,14.81,14.82,25200.0
2011-06-01 10:00:00,14.81,14.83,14.79,14.8,42000.0,14.81,14.83,14.79,14.8,42000.0
2011-06-01 10:05:00,14.81,14.81,14.78,14.78,27600.0,14.81,14.81,14.78,14.78,27600.0
2011-06-01 10:10:00,14.78,14.78,14.75,14.77,30600.0,14.78,14.78,14.75,14.77,30600.0
2011-06-01 10:15:00,14.77,14.77,14.76,14.76,28800.0,14.77,14.77,14.76,14.76,28800.0
2011-06-01 10:20:00,14.77,14.79,14.76,14.77,67800.0,14.77,14.79,14.76,14.77,67800.0
2011-06-01 10:25:00,14.77,14.78,14.77,14.77,31200.0,14.77,14.78,14.77,14.77,31200.0
2011-06-01 10:30:00,14.77,14.8,14.77,14.79,64800.0,14.77,14.8,14.77,14.79,64800.0
2011-06-01 10:35:00,14.79,14.81,14.78,14.8,36600.0,14.79,14.81,14.78,14.8,36600.0
2011-06-01 10:40:00,14.8,14.8,14.78,14.78,48000.0,14.8,14.8,14.78,14.78,48000.0
2011-06-01 10:45:00,14.78,14.79,14.76,14.77,42000.0,14.78,14.79,14.76,14.77,42000.0
2011-06-01 10:50:00,14.77,14.77,14.76,14.77,36600.0,14.77,14.77,14.76,14.77,36600.0
2011-06-01 10:55:00,14.77,14.77,14.75,14.76,37200.0,14.77,14.77,14.75,14.76,37200.0
2011-06-01 11:00:00,14.76,14.77,14.74,14.76,78000.0,14.76,14.77,14.74,14.76,78000.0
2011-06-01 11:05:00,14.77,14.78,14.76,14.78,19800.0,14.77,14.78,14.76,14.78,19800.0
2011-06-01 11:10:00,14.79,14.79,14.77,14.77,51600.0,14.79,14.79,14.77,14.77,51600.0
2011-06-01 11:15:00,14.77,14.78,14.76,14.77,31200.0,14.77,14.78,14.76,14.77,31200.0
2011-06-01 11:20:00,14.77,14.8,14.77,14.8,22800.0,14.77,14.8,14.77,14.8,22800.0
2011-06-01 11:25:00,14.8,14.81,14.79,14.81,42600.0,14.8,14.81,14.79,14.81,42600.0
2011-06-01 11:30:00,14.81,14.82,14.8,14.8,30000.0,14.81,14.82,14.8,14.8,30000.0
2011-06-01 11:35:00,14.8,14.8,14.77,14.77,49800.0,14.8,14.8,14.77,14.77,49800.0
2011-06-01 11:40:00,14.78,14.78,14.77,14.78,11400.0,14.78,14.78,14.77,14.78,11400.0
2011-06-01 11:45:00,14.78,14.78,14.76,14.76,67800.0,14.78,14.78,14.76,14.76,67800.0
2011-06-01 11:50:00,14.76,14.76,14.75,14.75,11400.0,14.76,14.76,14.75,14.75,11400.0
2011-06-01 11:55:00,14.76,14.76,14.76,14.76,31200.0,14.76,14.76,14.76,14.76,31200.0
2011-06-01 12:00:00,14.76,14.76,14.75,14.75,22800.0,14.76,14.76,14.75,14.75,22800.0
2011-06-01 12:05:00,14.75,14.75,14.71,14.71,70800.0,14.75,14.75,14.71,14.71,70800.0
2011-06-01 12:10:00,14.71,14.71,14.69,14.69,36600.0,14.71,14.71,14.69,14.69,36600.0
2011-06-01 12:15:00,14.69,14.69,14.68,14.68,37200.0,14.69,14.69,14.68,14.68,37200.0
2011-06-01 12:20:00,14.68,14.68,14.66,14.68,39600.0,14.68,14.68,14.66,14.68,39600.0
2011-06-01 12:25:00,14.67,14.68,14.67,14.67,22200.0,14.67,14.68,14.67,14.67,22200.0
2011-06-01 12:30:00,14.67,14.69,14.67,14.69,36000.0,14.67,14.69,14.67,14.69,36000.0
2011-06-01 12:35:00,14.69,14.71,14.69,14.7,27600.0,14.69,14.71,14.69,14.7,27600.0
2011-06-01 12:40:00,14.71,14.72,14.71,14.72,32400.0,14.71,14.72,14.71,14.72,32400.0
2011-06-01 12:45:00,14.72,14.73,14.72,14.72,36000.0,14.72,14.73,14.72,14.72,36000.0
2011-06-01 12:50:00,14.72,14.74,14.71,14.73,120600.0,14.72,14.74,14.71,14.73,120600.0
2011-06-01 12:55:00,14.72,14.73,14.7,14.73,118800.0,14.72,14.73,14.7,14.73,118800.0
2011-06-01 13:00:00,14.73,14.74,14.72,14.72,130200.0,14.73,14.74,14.72,14.72,130200.0
2011-06-01 13:05:00,14.72,14.73,14.72,14.73,112800.0,14.72,14.73,14.72,14.73,112800.0
2011-06-01 13:10:00,14.73,14.73,14.71,14.71,55800.0,14.73,14.73,14.71,14.71,55800.0
2011-06-01 13:15:00,14.72,14.72,14.7,14.71,21600.0,14.72,14.72,14.7,14.71,21600.0
2011-06-01 13:20:00,14.7,14.71,14.7,14.7,23400.0,14.7,14.71,14.7,14.7,23400.0
2011-06-01 13:25:00,14.7,14.7,14.67,14.68,25800.0,14.7,14.7,14.67,14.68,25800.0
2011-06-01 13:30:00,14.68,14.71,14.67,14.7,52800.0,14.68,14.71,14.67,14.7,52800.0
2011-06-01 13:35:00,14.7,14.71,14.7,14.71,10800.0,14.7,14.71,14.7,14.71,10800.0
2011-06-01 13:40:00,14.71,14.72,14.71,14.72,21600.0,14.71,14.72,14.71,14.72,21600.0
2011-06-01 13:45:00,14.71,14.72,14.71,14.72,10200.0,14.71,14.72,14.71,14.72,10200.0
2011-06-01 13:50:00,14.71,14.72,14.71,14.71,21000.0,14.71,14.72,14.71,14.71,21000.0
2011-06-01 13:55:00,14.71,14.72,14.71,14.72,10200.0,14.71,14.72,14.71,14.72,10200.0
2011-06-01 14:00:00,14.72,14.72,14.71,14.72,22800.0,14.72,14.72,14.71,14.72,22800.0
2011-06-01 14:05:00,14.72,14.72,14.72,14.72,21000.0,14.72,14.72,14.72,14.72,21000.0
2011-06-01 14:10:00,14.72,14.72,14.71,14.71,24600.0,14.72,14.72,14.71,14.71,24600.0
2011-06-01 14:15:00,14.71,14.72,14.71,14.72,36600.0,14.71,14.72,14.71,14.72,36600.0
2011-06-01 14:20:00,14.72,14.72,14.71,14.71,10200.0,14.72,14.72,14.71,14.71,10200.0
2011-06-01 14:25:00,14.71,14.71,14.7,14.71,13200.0,14.71,14.71,14.7,14.71,13200.0
2011-06-01 14:30:00,14.71,14.71,14.68,14.68,42600.0,14.71,14.71,14.68,14.68,42600.0
2011-06-01 14:35:00,14.68,14.68,14.67,14.67,34200.0,14.68,14.68,14.67,14.67,34200.0
2011-06-01 14:40:00,14.67,14.68,14.67,14.67,18600.0,14.67,14.68,14.67,14.67,18600.0
2011-06-01 14:45:00,14.67,14.68,14.67,14.67,66000.0,14.67,14.68,14.67,14.67,66000.0
2011-06-01 14:50:00,14.67,14.67,14.67,14.67,27000.0,14.67,14.67,14.67,14.67,27000.0
2011-06-01 14:55:00,14.67,14.67,14.67,14.67,27600.0,14.67,14.67,14.67,14.67,27600.0
2011-06-01 15:00:00,14.67,14.67,14.67,14.67,34800.0,14.67,14.67,14.67,14.67,34800.0
2011-06-01 15:05:00,14.67,14.67,14.66,14.66,25800.0,14.67,14.67,14.66,14.66,25800.0
2011-06-01 15:10:00,14.66,14.67,14.66,14.66,26400.0,14.66,14.67,14.66,14.66,26400.0
2011-06-01 15:15:00,14.66,14.66,14.63,14.63,104400.0,14.66,14.66,14.63,14.63,104400.0
2011-06-01 15:20:00,14.63,14.63,14.63,14.63,61200.0,14.63,14.63,14.63,14.63,61200.0
2011-06-01 15:25:00,14.63,14.64,14.63,14.64,28200.0,14.63,14.64,14.63,14.64,28200.0
2011-06-01 15:30:00,14.64,14.65,14.64,14.65,34200.0,14.64,14.65,14.64,14.65,34200.0
2011-06-01 15:35:00,14.65,14.66,14.65,14.65,29400.0,14.65,14.66,14.65,14.65,29400.0
2011-06-01 15:40:00,14.65,14.65,14.61,14.61,41400.0,14.65,14.65,14.61,14.61,41400.0
2011-06-01 15:45:00,14.61,14.61,14.58,14.59,161400.0,14.61,14.61,14.58,14.59,161400.0
2011-06-01 15:50:00,14.59,14.6,14.58,14.6,111600.0,14.59,14.6,14.58,14.6,111600.0
2011-06-01 15:55:00,14.6,14.6,14.58,14.6,334200.0,14.6,14.6,14.58,14.6,334200.0
2011-06-02 09:30:00,14.6,14.63,14.52,14.53,62400.0,14.6,14.63,14.52,14.53,62400.0
2011-06-02 09:35:00,14.53,14.55,14.43,14.47,73200.0,14.53,14.55,14.43,14.47,73200.0
2011-06-02 09:40:00,14.44,14.47,14.42,14.42,62400.0,14.44,14.47,14.42,14.42,62400.0
2011-06-02 09:45:00,14.42,14.42,14.38,14.4,61800.0,14.42,14.42,14.38,14.4,61800.0
2011-06-02 09:50:00,14.39,14.46,14.39,14.46,43800.0,14.39,14.46,14.39,14.46,43800.0
2011-06-02 09:55:00,14.46,14.5,14.46,14.49,41400.0,14.46,14.5,14.46,14.49,41400.0
2011-06-02 10:00:00,14.5,14.51,14.49,14.51,45000.0,14.5,14.51,14.49,14.51,45000.0
2011-06-02 10:05:00,14.52,14.53,14.51,14.53,23400.0,14.52,14.53,14.51,14.53,23400.0
2011-06-02 10:10:00,14.53,14.54,14.52,14.53,17400.0,14.53,14.54,14.52,14.53,17400.0
2011-06-02 10:15:00,14.53,14.53,14.49,14.49,29400.0,14.53,14.53,14.49,14.49,29400.0
2011-06-02 10:20:00,14.5,14.51,14.49,14.49,31800.0,14.5,14.51,14.49,14.49,31800.0
2011-06-02 10:25:00,14.49,14.5,14.48,14.49,37200.0,14.49,14.5,14.48,14.49,37200.0
2011-06-02 10:30:00,14.49,14.5,14.47,14.48,37800.0,14.49,14.5,14.47,14.48,37800.0
2011-06-02 10:35:00,14.48,14.49,14.47,14.48,34800.0,14.48,14.49,14.47,14.48,34800.0
2011-06-02 10:40:00,14.49,14.49,14.47,14.47,31800.0,14.49,14.49,14.47,14.47,31800.0
2011-06-02 10:45:00,14.47,14.47,14.46,14.47,46800.0,14.47,14.47,14.46,14.47,46800.0
2011-06-02 10:50:00,14.47,14.48,14.47,14.48,14400.0,14.47,14.48,14.47,14.48,14400.0
2011-06-02 10:55:00,14.48,14.48,14.47,14.47,6600.0,14.48,14.48,14.47,14.47,6600.0
2011-06-02 11:00:00,14.48,14.49,14.47,14.48,23400.0,14.48,14.49,14.47,14.48,23400.0
2011-06-02 11:05:00,14.48,14.49,14.45,14.45,28800.0,14.48,14.49,14.45,14.45,28800.0
2011-06-02 11:10:00,14.45,14.45,14.43,14.43,51600.0,14.45,14.45,14.43,14.43,51600.0
2011-06-02 11:15:00,14.43,14.44,14.42,14.44,19200.0,14.43,14.44,14.42,14.44,19200.0
2011-06-02 11:20:00,14.44,14.45,14.42,14.44,12600.0,14.44,14.45,14.42,14.44,12600.0
2011-06-02 11:25:00,14.43,14.44,14.42,14.43,25800.0,14.43,14.44,14.42,14.43,25800.0
2011-06-02 11:30:00,14.43,14.43,14.41,14.41,35400.0,14.43,14.43,14.41,14.41,35400.0
2011-06-02 11:35:00,14.41,14.41,14.36,14.37,132000.0,14.41,14.41,14.36,14.37,132000.0
2011-06-02 11:40:00,14.36,14.37,14.36,14.36,36600.0,14.36,14.37,14.36,14.36,36600.0
2011-06-02 11:45:00,14.36,14.36,14.31,14.33,88200.0,14.36,14.36,14.31,14.33,88200.0
2011-06-02 11:50:00,14.33,14.33,14.32,14.33,26400.0,14.33,14.33,14.32,14.33,26400.0
2011-06-02 11:55:00,14.33,14.35,14.33,14.34,28200.0,14.33,14.35,14.33,14.34,28200.0
2011-06-02 12:00:00,14.34,14.36,14.34,14.36,27600.0,14.34,14.36,14.34,14.36,27600.0
2011-06-02 12:05:00,14.36,14.36,14.34,14.34,34200.0,14.36,14.36,14.34,14.34,34200.0
2011-06-02 12:10:00,14.34,14.34,14.33,14.33,28200.0,14.34,14.34,14.33,14.33,28200.0
2011-06-02 12:15:00,14.33,14.35,14.33,14.34,18600.0,14.33,14.35,14.33,14.34,18600.0
2011-06-02 12:20:00,14.34,14.35,14.34,14.34,19800.0,14.34,14.35,14.34,14.34,19800.0
2011-06-02 12:25:00,14.34,14.34,14.33,14.33,7200.0,14.34,14.34,14.33,14.33,7200.0
2011-06-02 12:30:00,14.33,14.34,14.33,14.34,22200.0,14.33,14.34,14.33,14.34,22200.0
2011-06-02 12:35:00,14.34,14.34,14.32,14.32,30600.0,14.34,14.34,14.32,14.32,30600.0
2011-06-02 12:40:00,14.32,14.34,14.32,14.34,40200.0,14.32,14.34,14.32,14.34,40200.0
2011-06-02 12:45:00,14.34,14.34,14.34,14.34,31200.0,14.34,14.34,14.34,14.34,31200.0
2011-06-02 12:50:00,14.34,14.36,14.34,14.36,21000.0,14.34,14.36,14.34,14.36,21000.0
2011-06-02 12:55:00,14.36,14.36,14.35,14.36,21600.0,14.36,14.36,14.35,14.36,21600.0
2011-06-02 13:00:00,14.36,14.38,14.36,14.38,40800.0,14.36,14.38,14.36,14.38,40800.0
2011-06-02 13:05:00,14.38,14.39,14.38,14.38,34200.0,14.38,14.39,14.38,14.38,34200.0
2011-06-02 13:10:00,14.38,14.38,14.38,14.38,28200.0,14.38,14.38,14.38,14.38,28200.0
2011-06-02 13:15:00,14.38,14.4,14.38,14.4,25800.0,14.38,14.4,14.38,14.4,25800.0
2011-06-02 13:20:00,14.4,14.41,14.4,14.41,19200.0,14.4,14.41,14.4,14.41,19200.0
2011-06-02 13:25:00,14.41,14.42,14.41,14.42,136200.0,14.41,14.42,14.41,14.42,136200.0
2011-06-02 13:30:00,14.42,14.44,14.41,14.42,171000.0,14.42,14.44,14.41,14.42,171000.0
2011-06-02 13:35:00,14.42,14.43,14.41,14.42,39000.0,14.42,14.43,14.41,14.42,39000.0
2011-06-02 13:40:00,14.42,14.44,14.42,14.43,22200.0,14.42,14.44,14.42,14.43,22200.0
2011-06-02 13:45:00,14.43,14.44,14.43,14.44,40200.0,14.43,14.44,14.43,14.44,40200.0
2011-06-02 13:50:00,14.43,14.45,14.43,14.45,47400.0,14.43,14.45,14.43,14.45,47400.0
2011-06-02 13:55:00,14.45,14.46,14.45,14.46,28200.0,14.45,14.46,14.45,14.46,28200.0
2011-06-02 14:00:00,14.46,14.47,14.46,14.47,36000.0,14.46,14.47,14.46,14.47,36000.0
2011-06-02 14:05:00,14.46,14.47,14.45,14.45,28800.0,14.46,14.47,14.45,14.45,28800.0
2011-06-02 14:10:00,14.45,14.46,14.45,14.46,38400.0,14.45,14.46,14.45,14.46,38400.0
2011-06-02 14:15:00,14.46,14.48,14.44,14.44,44400.0,14.46,14.48,14.44,14.44,44400.0
2011-06-02 14:20:00,14.44,14.45,14.43,14.44,41400.0,14.44,14.45,14.43,14.44,41400.0
2011-06-02 14:25:00,14.44,14.45,14.43,14.44,38400.0,14.44,14.45,14.43,14.44,38400.0
2011-06-02 14:30:00,14.44,14.44,14.43,14.44,25800.0,14.44,14.44,14.43,14.44,25800.0
2011-06-02 14:35:00,14.45,14.45,14.45,14.45,22800.0,14.45,14.45,14.45,14.45,22800.0
2011-06-02 14:40:00,14.45,14.45,14.44,14.44,18600.0,14.45,14.45,14.44,14.44,18600.0
2011-06-02 14:45:00,14.44,14.46,14.44,14.46,71400.0,14.44,14.46,14.44,14.46,71400.0
2011-06-02 14:50:00,14.45,14.45,14.44,14.45,29400.0,14.45,14.45,14.44,14.45,29400.0
2011-06-02 14:55:00,14.45,14.45,14.44,14.44,20400.0,14.45,14.45,14.44,14.44,20400.0
2011-06-02 15:00:00,14.44,14.45,14.43,14.44,68400.0,14.44,14.45,14.43,14.44,68400.0
2011-06-02 15:05:00,14.44,14.44,14.43,14.44,48000.0,14.44,14.44,14.43,14.44,48000.0
2011-06-02 15:10:00,14.43,14.44,14.43,14.44,33600.0,14.43,14.44,14.43,14.44,33600.0
2011-06-02 15:15:00,14.44,14.45,14.44,14.45,26400.0,14.44,14.45,14.44,14.45,26400.0
2011-06-02 15:20:00,14.44,14.45,14.44,14.45,50400.0,14.44,14.45,14.44,14.45,50400.0
2011-06-02 15:25:00,14.44,14.44,14.43,14.44,47400.0,14.44,14.44,14.43,14.44,47400.0
2011-06-02 15:30:00,14.44,14.45,14.44,14.44,118200.0,14.44,14.45,14.44,14.44,118200.0
2011-06-02 15:35:00,14.44,14.44,14.43,14.44,103200.0,14.44,14.44,14.43,14.44,103200.0
2011-06-02 15:40:00,14.44,14.45,14.43,14.44,171600.0,14.44,14.45,14.43,14.44,171600.0
2011-06-02 15:45:00,14.44,14.45,14.44,14.44,205800.0,14.44,14.45,14.44,14.44,205800.0
2011-06-02 15:50:00,14.45,14.45,14.43,14.44,180600.0,14.45,14.45,14.43,14.44,180600.0
2011-06-02 15:55:00,14.44,14.49,14.44,14.49,894600.0,14.44,14.49,14.44,14.49,894600.0
2011-06-03 09:30:00,14.37,14.37,14.33,14.37,84600.0,14.37,14.37,14.33,14.37,84600.0
2011-06-03 09:35:00,14.36,14.37,14.35,14.36,18600.0,14.36,14.37,14.35,14.36,18600.0
2011-06-03 09:40:00,14.35,14.36,14.31,14.32,33000.0,14.35,14.36,14.31,14.32,33000.0
2011-06-03 09:45:00,14.33,14.33,14.31,14.31,69600.0,14.33,14.33,14.31,14.31,69600.0
2011-06-03 09:50:00,14.33,14.35,14.32,14.34,61200.0,14.33,14.35,14.32,14.34,61200.0
2011-06-03 09:55:00,14.33,14.35,14.33,14.33,43200.0,14.33,14.35,14.33,14.33,43200.0
2011-06-03 10:00:00,14.34,14.35,14.33,14.34,39600.0,14.34,14.35,14.33,14.34,39600.0
2011-06-03 10:05:00,14.33,14.34,14.32,14.33,61800.0,14.33,14.34,14.32,14.33,61800.0
2011-06-03 10:10:00,14.34,14.35,14.33,14.33,54600.0,14.34,14.35,14.33,14.33,54600.0
2011-06-03 10:15:00,14.33,14.34,14.32,14.33,46200.0,14.33,14.34,14.32,14.33,46200.0
2011-06-03 10:20:00,14.33,14.33,14.32,14.33,55800.0,14.33,14.33,14.32,14.33,55800.0
2011-06-03 10:25:00,14.33,14.36,14.33,14.36,76800.0,14.33,14.36,14.33,14.36,76800.0
2011-06-03 10:30:00,14.36,14.38,14.35,14.36,23400.0,14.36,14.38,14.35,14.36,23400.0
2011-06-03 10:35:00,14.36,14.37,14.35,14.36,36000.0,14.36,14.37,14.35,14.36,36000.0
2011-06-03 10:40:00,14.35,14.38,14.35,14.38,123000.0,14.35,14.38,14.35,14.38,123000.0
2011-06-03 10:45:00,14.37,14.38,14.37,14.38,62400.0,14.37,14.38,14.37,14.38,62400.0
2011-06-03 10:50:00,14.37,14.38,14.37,14.38,61800.0,14.37,14.38,14.37,14.38,61800.0
2011-06-03 10:55:00,14.38,14.39,14.37,14.38,34200.0,14.38,14.39,14.37,14.38,34200.0
2011-06-03 11:00:00,14.38,14.39,14.38,14.38,57000.0,14.38,14.39,14.38,14.38,57000.0
2011-06-03 11:05:00,14.38,14.38,14.36,14.37,84600.0,14.38,14.38,14.36,14.37,84600.0
2011-06-03 11:10:00,14.37,14.38,14.37,14.38,39600.0,14.37,14.38,14.37,14.38,39600.0
2011-06-03 11:15:00,14.38,14.38,14.38,14.38,32400.0,14.38,14.38,14.38,14.38,32400.0
2011-06-03 11:20:00,14.38,14.39,14.38,14.38,21000.0,14.38,14.39,14.38,14.38,21000.0
2011-06-03 11:25:00,14.38,14.38,14.38,14.38,38400.0,14.38,14.38,14.38,14.38,38400.0
2011-06-03 11:30:00,14.38,14.38,14.38,14.38,27000.0,14.38,14.38,14.38,14.38,27000.0
2011-06-03 11:35:00,14.38,14.39,14.38,14.38,33000.0,14.38,14.39,14.38,14.38,33000.0
2011-06-03 11:40:00,14.38,14.39,14.38,14.39,39600.0,14.38,14.39,14.38,14.39,39600.0
2011-06-03 11:45:00,14.39,14.39,14.38,14.38,15600.0,14.39,14.39,14.38,14.38,15600.0
2011-06-03 11:50:00,14.38,14.39,14.38,14.39,24000.0,14.38,14.39,14.38,14.39,24000.0
2011-06-03 11:55:00,14.39,14.39,14.38,14.39,12000.0,14.39,14.39,14.38,14.39,12000.0
2011-06-03 12:00:00,14.39,14.4,14.38,14.38,28200.0,14.39,14.4,14.38,14.38,28200.0
2011-06-03 12:05:00,14.38,14.39,14.38,14.38,17400.0,14.38,14.39,14.38,14.38,17400.0
2011-06-03 12:10:00,14.39,14.39,14.39,14.39,10200.0,14.39,14.39,14.39,14.39,10200.0
2011-06-03 12:15:00,14.38,14.39,14.38,14.39,9000.0,14.38,14.39,14.38,14.39,9000.0
2011-06-03 12:20:00,14.39,14.4,14.39,14.4,31200.0,14.39,14.4,14.39,14.4,31200.0
2011-06-03 12:25:00,14.4,14.41,14.4,14.4,39600.0,14.4,14.41,14.4,14.4,39600.0
2011-06-03 12:30:00,14.4,14.4,14.39,14.4,12000.0,14.4,14.4,14.39,14.4,12000.0
2011-06-03 12:35:00,14.4,14.4,14.4,14.4,10200.0,14.4,14.4,14.4,14.4,10200.0
2011-06-03 12:40:00,14.4,14.41,14.4,14.4,16200.0,14.4,14.41,14.4,14.4,16200.0
2011-06-03 12:45:00,14.4,14.42,14.4,14.42,27000.0,14.4,14.42,14.4,14.42,27000.0
2011-06-03 12:50:00,14.42,14.43,14.42,14.42,37200.0,14.42,14.43,14.42,14.42,37200.0
2011-06-03 12:55:00,14.42,14.42,14.41,14.42,45000.0,14.42,14.42,14.41,14.42,45000.0
2011-06-03 13:00:00,14.42,14.42,14.42,14.42,16200.0,14.42,14.42,14.42,14.42,16200.0
2011-06-03 13:05:00,14.42,14.42,14.42,14.42,70800.0,14.42,14.42,14.42,14.42,70800.0
2011-06-03 13:10:00,14.42,14.42,14.42,14.42,19200.0,14.42,14.42,14.42,14.42,19200.0
2011-06-03 13:15:00,14.42,14.43,14.42,14.43,22800.0,14.42,14.43,14.42,14.43,22800.0
2011-06-03 13:20:00,14.43,14.43,14.42,14.42,21600.0,14.43,14.43,14.42,14.42,21600.0
2011-06-03 13:25:00,14.42,14.42,14.42,14.42,16800.0,14.42,14.42,14.42,14.42,16800.0
2011-06-03 13:30:00,14.42,14.42,14.42,14.42,150600.0,14.42,14.42,14.42,14.42,150600.0
2011-06-03 13:35:00,14.42,14.42,14.41,14.42,36600.0,14.42,14.42,14.41,14.42,36600.0
2011-06-03 13:40:00,14.41,14.43,14.41,14.42,110400.0,14.41,14.43,14.41,14.42,110400.0
2011-06-03 13:45:00,14.42,14.43,14.42,14.43,17400.0,14.42,14.43,14.42,14.43,17400.0
2011-06-03 13:50:00,14.43,14.43,14.43,14.43,9600.0,14.43,14.43,14.43,14.43,9600.0
2011-06-03 13:55:00,14.43,14.43,14.42,14.42,27000.0,14.43,14.43,14.42,14.42,27000.0
2011-06-03 14:00:00,14.42,14.42,14.41,14.42,13200.0,14.42,14.42,14.41,14.42,13200.0
2011-06-03 14:05:00,14.41,14.42,14.41,14.41,19200.0,14.41,14.42,14.41,14.41,19200.0
2011-06-03 14:10:00,14.41,14.42,14.41,14.41,17400.0,14.41,14.42,14.41,14.41,17400.0
2011-06-03 14:15:00,14.42,14.42,14.42,14.42,11400.0,14.42,14.42,14.42,14.42,11400.0
2011-06-03 14:20:00,14.43,14.44,14.42,14.42,16800.0,14.43,14.44,14.42,14.42,16800.0
2011-06-03 14:25:00,14.42,14.43,14.42,14.42,13800.0,14.42,14.43,14.42,14.42,13800.0
2011-06-03 14:30:00,14.42,14.43,14.42,14.43,18600.0,14.42,14.43,14.42,14.43,18600.0
2011-06-03 14:35:00,14.43,14.44,14.42,14.42,20400.0,14.43,14.44,14.42,14.42,20400.0
2011-06-03 14:40:00,14.42,14.43,14.42,14.43,19200.0,14.42,14.43,14.42,14.43,19200.0
2011-06-03 14:45:00,14.43,14.44,14.43,14.43,43200.0,14.43,14.44,14.43,14.43,43200.0
2011-06-03 14:50:00,14.43,14.44,14.43,14.43,18000.0,14.43,14.44,14.43,14.43,18000.0
2011-06-03 14:55:00,14.43,14.43,14.42,14.42,31800.0,14.43,14.43,14.42,14.42,31800.0
2011-06-03 15:00:00,14.42,14.42,14.41,14.42,60600.0,14.42,14.42,14.41,14.42,60600.0
2011-06-03 15:05:00,14.41,14.41,14.4,14.4,40800.0,14.41,14.41,14.4,14.4,40800.0
2011-06-03 15:10:00,14.4,14.4,14.38,14.39,33000.0,14.4,14.4,14.38,14.39,33000.0
2011-06-03 15:15:00,14.39,14.4,14.39,14.39,61800.0,14.39,14.4,14.39,14.39,61800.0
2011-06-03 15:20:00,14.39,14.41,14.39,14.41,85200.0,14.39,14.41,14.39,14.41,85200.0
2011-06-03 15:25:00,14.41,14.42,14.41,14.42,93600.0,14.41,14.42,14.41,14.42,93600.0
2011-06-03 15:30:00,14.43,14.44,14.42,14.43,47400.0,14.43,14.44,14.42,14.43,47400.0
2011-06-03 15:35:00,14.43,14.43,14.42,14.43,48600.0,14.43,14.43,14.42,14.43,48600.0
2011-06-03 15:40:00,14.43,14.46,14.42,14.46,122400.0,14.43,14.46,14.42,14.46,122400.0
2011-06-03 15:45:00,14.46,14.46,14.44,14.46,193800.0,14.46,14.46,14.44,14.46,193800.0
2011-06-03 15:50:00,14.46,14.46,14.4,14.41,232200.0,14.46,14.46,14.4,14.41,232200.0
2011-06-03 15:55:00,14.41,14.42,14.41,14.41,334800.0,14.41,14.42,14.41,14.41,334800.0
2011-06-06 09:30:00,14.35,14.38,14.34,14.37,69600.0,14.35,14.38,14.34,14.37,69600.0
2011-06-06 09:35:00,14.36,14.4,14.33,14.4,69000.0,14.36,14.4,14.33,14.4,69000.0
2011-06-06 09:40:00,14.4,14.42,14.39,14.42,13200.0,14.4,14.42,14.39,14.42,13200.0
2011-06-06 09:45:00,14.43,14.43,14.4,14.41,17400.0,14.43,14.43,14.4,14.41,17400.0
2011-06-06 09:50:00,14.41,14.42,14.39,14.4,26400.0,14.41,14.42,14.39,14.4,26400.0
2011-06-06 09:55:00,14.39,14.4,14.38,14.39,16800.0,14.39,14.4,14.38,14.39,16800.0
2011-06-06 10:00:00,14.39,14.4,14.35,14.35,14400.0,14.39,14.4,14.35,14.35,14400.0
2011-06-06 10:05:00,14.35,14.36,14.34,14.35,15600.0,14.35,14.36,14.34,14.35,15600.0
2011-06-06 10:10:00,14.35,14.37,14.35,14.35,16800.0,14.35,14.37,14.35,14.35,16800.0
2011-06-06 10:15:00,14.36,14.36,14.32,14.32,75000.0,14.36,14.36,14.32,14.32,75000.0
2011-06-06 10:20:00,14.32,14.33,14.3,14.3,32400.0,14.32,14.33,14.3,14.3,32400.0
2011-06-06 10:25:00,14.3,14.31,14.29,14.3,41400.0,14.3,14.31,14.29,14.3,41400.0
2011-06-06 10:30:00,14.29,14.3,14.27,14.27,29400.0,14.29,14.3,14.27,14.27,29400.0
2011-06-06 10:35:00,14.27,14.27,14.26,14.26,27000.0,14.27,14.27,14.26,14.26,27000.0
2011-06-06 10:40:00,14.26,14.27,14.25,14.27,49800.0,14.26,14.27,14.25,14.27,49800.0
2011-06-06 10:45:00,14.27,14.27,14.22,14.22,58200.0,14.27,14.27,14.22,14.22,58200.0
2011-06-06 10:50:00,14.22,14.22,14.2,14.21,125400.0,14.22,14.22,14.2,14.21,125400.0
2011-06-06 10:55:00,14.21,14.21,14.2,14.21,21600.0,14.21,14.21,14.2,14.21,21600.0
2011-06-06 11:00:00,14.21,14.26,14.21,14.25,45600.0,14.21,14.26,14.21,14.25,45600.0
2011-06-06 11:05:00,14.26,14.27,14.25,14.27,30000.0,14.26,14.27,14.25,14.27,30000.0
2011-06-06 11:10:00,14.27,14.27,14.24,14.24,66000.0,14.27,14.27,14.24,14.24,66000.0
2011-06-06 11:15:00,14.24,14.25,14.24,14.25,28800.0,14.24,14.25,14.24,14.25,28800.0
2011-06-06 11:20:00,14.25,14.26,14.25,14.26,43200.0,14.25,14.26,14.25,14.26,43200.0
2011-06-06 11:25:00,14.25,14.27,14.25,14.27,42000.0,14.25,14.27,14.25,14.27,42000.0
2011-06-06 11:30:00,14.27,14.27,14.26,14.27,22200.0,14.27,14.27,14.26,14.27,22200.0
2011-06-06 11:35:00,14.27,14.27,14.27,14.27,16800.0,14.27,14.27,14.27,14.27,16800.0
2011-06-06 11:40:00,14.27,14.27,14.26,14.26,19200.0,14.27,14.27,14.26,14.26,19200.0
2011-06-06 11:45:00,14.26,14.26,14.24,14.25,42000.0,14.26,14.26,14.24,14.25,42000.0
2011-06-06 11:50:00,14.25,14.26,14.24,14.26,19800.0,14.25,14.26,14.24,14.26,19800.0
2011-06-06 11:55:00,14.26,14.26,14.25,14.25,27000.0,14.26,14.26,14.25,14.25,27000.0
2011-06-06 12:00:00,14.25,14.25,14.24,14.24,13200.0,14.25,14.25,14.24,14.24,13200.0
2011-06-06 12:05:00,14.24,14.25,14.24,14.25,18000.0,14.24,14.25,14.24,14.25,18000.0
2011-06-06 12:10:00,14.25,14.25,14.25,14.25,15000.0,14.25,14.25,14.25,14.25,15000.0
2011-06-06 12:15:00,14.25,14.25,14.25,14.25,12000.0,14.25,14.25,14.25,14.25,12000.0
2011-06-06 12:20:00,14.25,14.26,14.25,14.25,36000.0,14.25,14.26,14.25,14.25,36000.0
2011-06-06 12:25:00,14.25,14.26,14.25,14.26,25200.0,14.25,14.26,14.25,14.26,25200.0
2011-06-06 12:30:00,14.26,14.28,14.26,14.27,55800.0,14.26,14.28,14.26,14.27,55800.0
2011-06-06 12:35:00,14.28,14.28,14.27,14.27,27000.0,14.28,14.28,14.27,14.27,27000.0
2011-06-06 12:40:00,14.27,14.27,14.27,14.27,18600.0,14.27,14.27,14.27,14.27,18600.0
2011-06-06 12:45:00,14.27,14.27,14.26,14.27,31800.0,14.27,14.27,14.26,14.27,31800.0
2011-06-06 12:50:00,14.26,14.27,14.26,14.26,13800.0,14.26,14.27,14.26,14.26,13800.0
2011-06-06 12:55:00,14.26,14.27,14.26,14.27,25200.0,14.26,14.27,14.26,14.27,25200.0
2011-06-06 13:00:00,14.27,14.27,14.27,14.27,32400.0,14.27,14.27,14.27,14.27,32400.0
2011-06-06 13:05:00,14.27,14.27,14.26,14.26,30600.0,14.27,14.27,14.26,14.26,30600.0
2011-06-06 13:10:00,14.26,14.27,14.26,14.27,32400.0,14.26,14.27,14.26,14.27,32400.0
2011-06-06 13:15:00,14.27,14.28,14.26,14.28,445200.0,14.27,14.28,14.26,14.28,445200.0
2011-06-06 13:20:00,14.28,14.3,14.28,14.28,277200.0,14.28,14.3,14.28,14.28,277200.0
2011-06-06 13:25:00,14.28,14.28,14.28,14.28,123000.0,14.28,14.28,14.28,14.28,123000.0
2011-06-06 13:30:00,14.28,14.29,14.26,14.27,67800.0,14.28,14.29,14.26,14.27,67800.0
2011-06-06 13:35:00,14.27,14.28,14.26,14.28,108000.0,14.27,14.28,14.26,14.28,108000.0
2011-06-06 13:40:00,14.28,14.28,14.27,14.27,57000.0,14.28,14.28,14.27,14.27,57000.0
2011-06-06 13:45:00,14.27,14.28,14.26,14.27,49800.0,14.27,14.28,14.26,14.27,49800.0
2011-06-06 13:50:00,14.28,14.28,14.28,14.28,38400.0,14.28,14.28,14.28,14.28,38400.0
2011-06-06 13:55:00,14.28,14.28,14.27,14.27,18000.0,14.28,14.28,14.27,14.27,18000.0
2011-06-06 14:00:00,14.27,14.28,14.27,14.27,28200.0,14.27,14.28,14.27,14.27,28200.0
2011-06-06 14:05:00,14.27,14.29,14.27,14.29,33000.0,14.27,14.29,14.27,14.29,33000.0
2011-06-06 14:10:00,14.29,14.3,14.28,14.28,27000.0,14.29,14.3,14.28,14.28,27000.0
2011-06-06 14:15:00,14.28,14.29,14.28,14.29,21000.0,14.28,14.29,14.28,14.29,21000.0
2011-06-06 14:20:00,14.29,14.29,14.28,14.29,21000.0,14.29,14.29,14.28,14.29,21000.0
2011-06-06 14:25:00,14.28,14.28,14.28,14.28,39600.0,14.28,14.28,14.28,14.28,39600.0
2011-06-06 14:30:00,14.28,14.28,14.28,14.28,21000.0,14.28,14.28,14.28,14.28,21000.0
2011-06-06 14:35:00,14.28,14.29,14.28,14.28,39000.0,14.28,14.29,14.28,14.28,39000.0
2011-06-06 14:40:00,14.29,14.29,14.28,14.29,31200.0,14.29,14.29,14.28,14.29,31200.0
2011-06-06 14:45:00,14.29,14.29,14.28,14.28,35400.0,14.29,14.29,14.28,14.28,35400.0
2011-06-06 14:50:00,14.28,14.29,14.28,14.28,36600.0,14.28,14.29,14.28,14.28,36600.0
2011-06-06 14:55:00,14.28,14.28,14.27,14.27,36600.0,14.28,14.28,14.27,14.27,36600.0
2011-06-06 15:00:00,14.27,14.28,14.27,14.27,77400.0,14.27,14.28,14.27,14.27,77400.0
2011-06-06 15:05:00,14.27,14.27,14.25,14.26,98400.0,14.27,14.27,14.25,14.26,98400.0
2011-06-06 15:10:00,14.26,14.26,14.25,14.26,90600.0,14.26,14.26,14.25,14.26,90600.0
2011-06-06 15:15:00,14.26,14.27,14.25,14.27,66600.0,14.26,14.27,14.25,14.27,66600.0
2011-06-06 15:20:00,14.27,14.28,14.27,14.28,63600.0,14.27,14.28,14.27,14.28,63600.0
2011-06-06 15:25:00,14.28,14.28,14.28,14.28,37200.0,14.28,14.28,14.28,14.28,37200.0
2011-06-06 15:30:00,14.28,14.31,14.28,14.31,62400.0,14.28,14.31,14.28,14.31,62400.0
2011-06-06 15:35:00,14.31,14.32,14.31,14.32,47400.0,14.31,14.32,14.31,14.32,47400.0
2011-06-06 15:40:00,14.32,14.34,14.32,14.34,65400.0,14.32,14.34,14.32,14.34,65400.0
2011-06-06 15:45:00,14.34,14.34,14.33,14.33,177600.0,14.34,14.34,14.33,14.33,177600.0
2011-06-06 15:50:00,14.33,14.33,14.31,14.32,169800.0,14.33,14.33,14.31,14.32,169800.0
2011-06-06 15:55:00,14.32,14.34,14.31,14.33,363000.0,14.32,14.34,14.31,14.33,363000.0
2011-06-07 09:30:00,14.33,14.41,14.31,14.33,164400.0,14.33,14.41,14.31,14.33,164400.0
2011-06-07 09:35:00,14.33,14.33,14.28,14.3,30600.0,14.33,14.33,14.28,14.3,30600.0
2011-06-07 09:40:00,14.29,14.29,14.27,14.27,52200.0,14.29,14.29,14.27,14.27,52200.0
2011-06-07 09:45:00,14.28,14.28,14.26,14.26,34200.0,14.28,14.28,14.26,14.26,34200.0
2011-06-07 09:50:00,14.26,14.28,14.24,14.26,34800.0,14.26,14.28,14.24,14.26,34800.0
2011-06-07 09:55:00,14.27,14.33,14.26,14.32,37200.0,14.27,14.33,14.26,14.32,37200.0
2011-06-07 10:00:00,14.32,14.34,14.32,14.34,33000.0,14.32,14.34,14.32,14.34,33000.0
2011-06-07 10:05:00,14.34,14.39,14.33,14.39,97200.0,14.34,14.39,14.33,14.39,97200.0
2011-06-07 10:10:00,14.38,14.4,14.38,14.39,30000.0,14.38,14.4,14.38,14.39,30000.0
2011-06-07 10:15:00,14.39,14.44,14.39,14.44,29400.0,14.39,14.44,14.39,14.44,29400.0
2011-06-07 10:20:00,14.44,14.45,14.42,14.43,33600.0,14.44,14.45,14.42,14.43,33600.0
2011-06-07 10:25:00,14.43,14.44,14.4,14.4,27600.0,14.43,14.44,14.4,14.4,27600.0
2011-06-07 10:30:00,14.4,14.41,14.39,14.4,23400.0,14.4,14.41,14.39,14.4,23400.0
2011-06-07 10:35:00,14.4,14.42,14.38,14.41,48600.0,14.4,14.42,14.38,14.41,48600.0
2011-06-07 10:40:00,14.41,14.42,14.39,14.39,9000.0,14.41,14.42,14.39,14.39,9000.0
2011-06-07 10:45:00,14.4,14.41,14.38,14.4,72600.0,14.4,14.41,14.38,14.4,72600.0
2011-06-07 10:50:00,14.4,14.41,14.4,14.4,34800.0,14.4,14.41,14.4,14.4,34800.0
2011-06-07 10:55:00,14.4,14.4,14.38,14.38,23400.0,14.4,14.4,14.38,14.38,23400.0
2011-06-07 11:00:00,14.38,14.39,14.37,14.37,96600.0,14.38,14.39,14.37,14.37,96600.0
2011-06-07 11:05:00,14.37,14.39,14.37,14.38,52200.0,14.37,14.39,14.37,14.38,52200.0
2011-06-07 11:10:00,14.37,14.38,14.37,14.38,61800.0,14.37,14.38,14.37,14.38,61800.0
2011-06-07 11:15:00,14.38,14.4,14.38,14.4,32400.0,14.38,14.4,14.38,14.4,32400.0
2011-06-07 11:20:00,14.4,14.41,14.4,14.4,122400.0,14.4,14.41,14.4,14.4,122400.0
2011-06-07 11:25:00,14.4,14.41,14.4,14.4,53400.0,14.4,14.41,14.4,14.4,53400.0
2011-06-07 11:30:00,14.4,14.41,14.4,14.41,28800.0,14.4,14.41,14.4,14.41,28800.0
2011-06-07 11:35:00,14.41,14.41,14.4,14.4,18000.0,14.41,14.41,14.4,14.4,18000.0
2011-06-07 11:40:00,14.4,14.41,14.4,14.4,97800.0,14.4,14.41,14.4,14.4,97800.0
2011-06-07 11:45:00,14.4,14.42,14.4,14.41,46800.0,14.4,14.42,14.4,14.41,46800.0
2011-06-07 11:50:00,14.42,14.43,14.41,14.41,67800.0,14.42,14.43,14.41,14.41,67800.0
2011-06-07 11:55:00,14.41,14.42,14.4,14.41,25800.0,14.41,14.42,14.4,14.41,25800.0
2011-06-07 12:00:00,14.41,14.42,14.41,14.41,33000.0,14.41,14.42,14.41,14.41,33000.0
2011-06-07 12:05:00,14.41,14.42,14.41,14.42,38400.0,14.41,14.42,14.41,14.42,38400.0
2011-06-07 12:10:00,14.42,14.43,14.42,14.42,10800.0,14.42,14.43,14.42,14.42,10800.0
2011-06-07 12:15:00,14.42,14.43,14.41,14.43,43800.0,14.42,14.43,14.41,14.43,43800.0
2011-06-07 12:20:00,14.43,14.45,14.43,14.45,9600.0,14.43,14.45,14.43,14.45,9600.0
2011-06-07 12:25:00,14.45,14.46,14.45,14.46,37200.0,14.45,14.46,14.45,14.46,37200.0
2011-06-07 12:30:00,14.46,14.46,14.45,14.45,17400.0,14.46,14.46,14.45,14.45,17400.0
2011-06-07 12:35:00,14.45,14.47,14.45,14.45,33000.0,14.45,14.47,14.45,14.45,33000.0
2011-06-07 12:40:00,14.45,14.45,14.44,14.44,24000.0,14.45,14.45,14.44,14.44,24000.0
2011-06-07 12:45:00,14.44,14.44,14.43,14.43,42600.0,14.44,14.44,14.43,14.43,42600.0
2011-06-07 12:50:00,14.43,14.44,14.43,14.44,24000.0,14.43,14.44,14.43,14.44,24000.0
2011-06-07 12:55:00,14.44,14.44,14.43,14.43,47400.0,14.44,14.44,14.43,14.43,47400.0
2011-06-07 13:00:00,14.43,14.43,14.42,14.42,79200.0,14.43,14.43,14.42,14.42,79200.0
2011-06-07 13:05:00,14.42,14.42,14.41,14.42,51600.0,14.42,14.42,14.41,14.42,51600.0
2011-06-07 13:10:00,14.42,14.43,14.41,14.43,42600.0,14.42,14.43,14.41,14.43,42600.0
2011-06-07 13:15:00,14.42,14.43,14.42,14.42,32400.0,14.42,14.43,14.42,14.42,32400.0
2011-06-07 13:20:00,14.42,14.42,14.42,14.42,16800.0,14.42,14.42,14.42,14.42,16800.0
2011-06-07 13:25:00,14.42,14.43,14.42,14.42,28200.0,14.42,14.43,14.42,14.42,28200.0
2011-06-07 13:30:00,14.42,14.43,14.42,14.43,36000.0,14.42,14.43,14.42,14.43,36000.0
2011-06-07 13:35:00,14.42,14.42,14.42,14.42,51600.0,14.42,14.42,14.42,14.42,51600.0
2011-06-07 13:40:00,14.42,14.42,14.41,14.41,32400.0,14.42,14.42,14.41,14.41,32400.0
2011-06-07 13:45:00,14.41,14.42,14.41,14.41,24000.0,14.41,14.42,14.41,14.41,24000.0
2011-06-07 13:50:00,14.41,14.42,14.41,14.42,12000.0,14.41,14.42,14.41,14.42,12000.0
2011-06-07 13:55:00,14.42,14.42,14.41,14.41,36000.0,14.42,14.42,14.41,14.41,36000.0
2011-06-07 14:00:00,14.41,14.42,14.41,14.42,21000.0,14.41,14.42,14.41,14.42,21000.0
2011-06-07 14:05:00,14.42,14.42,14.41,14.42,56400.0,14.42,14.42,14.41,14.42,56400.0
2011-06-07 14:10:00,14.42,14.42,14.41,14.42,31200.0,14.42,14.42,14.41,14.42,31200.0
2011-06-07 14:15:00,14.42,14.43,14.42,14.43,58800.0,14.42,14.43,14.42,14.43,58800.0
2011-06-07 14:20:00,14.44,14.44,14.42,14.42,67800.0,14.44,14.44,14.42,14.42,67800.0
2011-06-07 14:25:00,14.42,14.42,14.42,14.42,39000.0,14.42,14.42,14.42,14.42,39000.0
2011-06-07 14:30:00,14.42,14.42,14.41,14.42,53400.0,14.42,14.42,14.41,14.42,53400.0
2011-06-07 14:35:00,14.42,14.43,14.42,14.43,43200.0,14.42,14.43,14.42,14.43,43200.0
2011-06-07 14:40:00,14.43,14.45,14.43,14.45,40800.0,14.43,14.45,14.43,14.45,40800.0
2011-06-07 14:45:00,14.44,14.46,14.44,14.45,34800.0,14.44,14.46,14.44,14.45,34800.0
2011-06-07 14:50:00,14.45,14.46,14.43,14.44,63000.0,14.45,14.46,14.43,14.44,63000.0
2011-06-07 14:55:00,14.44,14.45,14.43,14.44,32400.0,14.44,14.45,14.43,14.44,32400.0
2011-06-07 15:00:00,14.44,14.45,14.43,14.43,31200.0,14.44,14.45,14.43,14.43,31200.0
2011-06-07 15:05:00,14.44,14.44,14.42,14.42,51600.0,14.44,14.44,14.42,14.42,51600.0
2011-06-07 15:10:00,14.42,14.43,14.42,14.42,33600.0,14.42,14.43,14.42,14.42,33600.0
2011-06-07 15:15:00,14.42,14.42,14.41,14.42,61800.0,14.42,14.42,14.41,14.42,61800.0
2011-06-07 15:20:00,14.42,14.42,14.41,14.41,46800.0,14.42,14.42,14.41,14.41,46800.0
2011-06-07 15:25:00,14.41,14.42,14.41,14.41,31200.0,14.41,14.42,14.41,14.41,31200.0
2011-06-07 15:30:00,14.42,14.42,14.41,14.42,60000.0,14.42,14.42,14.41,14.42,60000.0
2011-06-07 15:35:00,14.42,14.42,14.41,14.41,46200.0,14.42,14.42,14.41,14.41,46200.0
2011-06-07 15:40:00,14.42,14.42,14.39,14.4,109200.0,14.42,14.42,14.39,14.4,109200.0
2011-06-07 15:45:00,14.4,14.43,14.4,14.42,252000.0,14.4,14.43,14.4,14.42,252000.0
2011-06-07 15:50:00,14.42,14.44,14.41,14.43,145200.0,14.42,14.44,14.41,14.43,145200.0
2011-06-07 15:55:00,14.43,14.43,14.4,14.41,301800.0,14.43,14.43,14.4,14.41,301800.0
2011-06-08 09:30:00,14.34,14.45,14.28,14.28,114600.0,14.34,14.45,14.28,14.28,114600.0
2011-06-08 09:35:00,14.28,14.29,14.26,14.28,39600.0,14.28,14.29,14.26,14.28,39600.0
2011-06-08 09:40:00,14.29,14.3,14.27,14.28,315600.0,14.29,14.3,14.27,14.28,315600.0
2011-06-08 09:45:00,14.28,14.29,14.27,14.27,47400.0,14.28,14.29,14.27,14.27,47400.0
2011-06-08 09:50:00,14.26,14.27,14.24,14.27,42000.0,14.26,14.27,14.24,14.27,42000.0
2011-06-08 09:55:00,14.26,14.27,14.24,14.26,52800.0,14.26,14.27,14.24,14.26,52800.0
2011-06-08 10:00:00,14.26,14.28,14.26,14.27,71400.0,14.26,14.28,14.26,14.27,71400.0
2011-06-08 10:05:00,14.27,14.29,14.27,14.27,57600.0,14.27,14.29,14.27,14.27,57600.0
2011-06-08 10:10:00,14.28,14.28,14.27,14.28,19200.0,14.28,14.28,14.27,14.28,19200.0
2011-06-08 10:15:00,14.28,14.28,14.28,14.28,52200.0,14.28,14.28,14.28,14.28,52200.0
2011-06-08 10:20:00,14.28,14.3,14.28,14.3,152400.0,14.28,14.3,14.28,14.3,152400.0
2011-06-08 10:25:00,14.3,14.31,14.3,14.31,70800.0,14.3,14.31,14.3,14.31,70800.0
2011-06-08 10:30:00,14.3,14.32,14.3,14.31,73800.0,14.3,14.32,14.3,14.31,73800.0
2011-06-08 10:35:00,14.31,14.32,14.31,14.32,34800.0,14.31,14.32,14.31,14.32,34800.0
2011-06-08 10:40:00,14.32,14.33,14.32,14.32,16800.0,14.32,14.33,14.32,14.32,16800.0
2011-06-08 10:45:00,14.32,14.34,14.31,14.33,47400.0,14.32,14.34,14.31,14.33,47400.0
2011-06-08 10:50:00,14.33,14.34,14.33,14.34,392400.0,14.33,14.34,14.33,14.34,392400.0
2011-06-08 10:55:00,14.34,14.34,14.33,14.34,20400.0,14.34,14.34,14.33,14.34,20400.0
2011-06-08 11:00:00,14.34,14.36,14.34,14.36,40200.0,14.34,14.36,14.34,14.36,40200.0
2011-06-08 11:05:00,14.36,14.39,14.36,14.38,32400.0,14.36,14.39,14.36,14.38,32400.0
2011-06-08 11:10:00,14.38,14.38,14.36,14.36,32400.0,14.38,14.38,14.36,14.36,32400.0
2011-06-08 11:15:00,14.36,14.36,14.34,14.34,11400.0,14.36,14.36,14.34,14.34,11400.0
2011-06-08 11:20:00,14.34,14.37,14.34,14.36,40800.0,14.34,14.37,14.34,14.36,40800.0
2011-06-08 11:25:00,14.37,14.37,14.34,14.34,49800.0,14.37,14.37,14.34,14.34,49800.0
2011-06-08 11:30:00,14.34,14.34,14.34,14.34,7200.0,14.34,14.34,14.34,14.34,7200.0
2011-06-08 11:35:00,14.34,14.35,14.34,14.35,13800.0,14.34,14.35,14.34,14.35,13800.0
2011-06-08 11:40:00,14.35,14.35,14.35,14.35,4200.0,14.35,14.35,14.35,14.35,4200.0
2011-06-08 11:45:00,14.35,14.36,14.35,14.35,13200.0,14.35,14.36,14.35,14.35,13200.0
2011-06-08 11:50:00,14.35,14.36,14.35,14.35,12000.0,14.35,14.36,14.35,14.35,12000.0
2011-06-08 11:55:00,14.36,14.38,14.36,14.38,21000.0,14.36,14.38,14.36,14.38,21000.0
2011-06-08 12:00:00,14.38,14.4,14.38,14.39,19800.0,14.38,14.4,14.38,14.39,19800.0
2011-06-08 12:05:00,14.39,14.39,14.38,14.39,25200.0,14.39,14.39,14.38,14.39,25200.0
2011-06-08 12:10:00,14.4,14.4,14.39,14.39,10800.0,14.4,14.4,14.39,14.39,10800.0
2011-06-08 12:15:00,14.39,14.4,14.39,14.39,15600.0,14.39,14.4,14.39,14.39,15600.0
2011-06-08 12:20:00,14.4,14.4,14.38,14.38,22800.0,14.4,14.4,14.38,14.38,22800.0
2011-06-08 12:25:00,14.38,14.39,14.38,14.38,15000.0,14.38,14.39,14.38,14.38,15000.0
2011-06-08 12:30:00,14.38,14.39,14.38,14.39,12000.0,14.38,14.39,14.38,14.39,12000.0
2011-06-08 12:35:00,14.38,14.39,14.38,14.38,39000.0,14.38,14.39,14.38,14.38,39000.0
2011-06-08 12:40:00,14.39,14.41,14.39,14.41,29400.0,14.39,14.41,14.39,14.41,29400.0
2011-06-08 12:45:00,14.4,14.41,14.38,14.38,62400.0,14.4,14.41,14.38,14.38,62400.0
2011-06-08 12:50:00,14.38,14.39,14.38,14.39,14400.0,14.38,14.39,14.38,14.39,14400.0
2011-06-08 12:55:00,14.38,14.39,14.38,14.39,16800.0,14.38,14.39,14.38,14.39,16800.0
2011-06-08 13:00:00,14.39,14.39,14.38,14.39,24600.0,14.39,14.39,14.38,14.39,24600.0
2011-06-08 13:05:00,14.39,14.41,14.39,14.4,324600.0,14.39,14.41,14.39,14.4,324600.0
2011-06-08 13:10:00,14.4,14.4,14.4,14.4,12000.0,14.4,14.4,14.4,14.4,12000.0
2011-06-08 13:15:00,14.4,14.4,14.4,14.4,12600.0,14.4,14.4,14.4,14.4,12600.0
2011-06-08 13:20:00,14.4,14.41,14.4,14.4,10800.0,14.4,14.41,14.4,14.4,10800.0
2011-06-08 13:25:00,14.4,14.4,14.39,14.4,13200.0,14.4,14.4,14.39,14.4,13200.0
2011-06-08 13:30:00,14.4,14.4,14.38,14.38,23400.0,14.4,14.4,14.38,14.38,23400.0
2011-06-08 13:35:00,14.38,14.38,14.37,14.37,14400.0,14.38,14.38,14.37,14.37,14400.0
2011-06-08 13:40:00,14.37,14.37,14.36,14.36,18600.0,14.37,14.37,14.36,14.36,18600.0
2011-06-08 13:45:00,14.36,14.36,14.36,14.36,18600.0,14.36,14.36,14.36,14.36,18600.0
2011-06-08 13:50:00,14.36,14.37,14.36,14.37,18000.0,14.36,14.37,14.36,14.37,18000.0
2011-06-08 13:55:00,14.36,14.36,14.35,14.35,21600.0,14.36,14.36,14.35,14.35,21600.0
2011-06-08 14:00:00,14.35,14.37,14.35,14.36,18600.0,14.35,14.37,14.35,14.36,18600.0
2011-06-08 14:05:00,14.36,14.37,14.35,14.36,33000.0,14.36,14.37,14.35,14.36,33000.0
2011-06-08 14:10:00,14.35,14.36,14.35,14.35,15000.0,14.35,14.36,14.35,14.35,15000.0
2011-06-08 14:15:00,14.35,14.37,14.35,14.36,16200.0,14.35,14.37,14.35,14.36,16200.0
2011-06-08 14:20:00,14.36,14.36,14.34,14.35,51600.0,14.36,14.36,14.34,14.35,51600.0
2011-06-08 14:25:00,14.36,14.37,14.35,14.36,25200.0,14.36,14.37,14.35,14.36,25200.0
2011-06-08 14:30:00,14.36,14.38,14.36,14.38,190800.0,14.36,14.38,14.36,14.38,190800.0
2011-06-08 14:35:00,14.38,14.4,14.38,14.39,27000.0,14.38,14.4,14.38,14.39,27000.0
2011-06-08 14:40:00,14.39,14.4,14.39,14.4,27000.0,14.39,14.4,14.39,14.4,27000.0
2011-06-08 14:45:00,14.4,14.4,14.39,14.39,23400.0,14.4,14.4,14.39,14.39,23400.0
2011-06-08 14:50:00,14.39,14.4,14.39,14.39,15000.0,14.39,14.4,14.39,14.39,15000.0
2011-06-08 14:55:00,14.39,14.4,14.39,14.39,17400.0,14.39,14.4,14.39,14.39,17400.0
2011-06-08 15:00:00,14.4,14.4,14.38,14.39,28800.0,14.4,14.4,14.38,14.39,28800.0
2011-06-08 15:05:00,14.39,14.39,14.37,14.38,44400.0,14.39,14.39,14.37,14.38,44400.0
2011-06-08 15:10:00,14.38,14.38,14.36,14.37,64200.0,14.38,14.38,14.36,14.37,64200.0
2011-06-08 15:15:00,14.36,14.37,14.35,14.36,57600.0,14.36,14.37,14.35,14.36,57600.0
2011-06-08 15:20:00,14.36,14.36,14.34,14.35,46800.0,14.36,14.36,14.34,14.35,46800.0
2011-06-08 15:25:00,14.34,14.35,14.34,14.35,97800.0,14.34,14.35,14.34,14.35,97800.0
2011-06-08 15:30:00,14.34,14.35,14.33,14.33,758400.0,14.34,14.35,14.33,14.33,758400.0
2011-06-08 15:35:00,14.33,14.34,14.33,14.34,216000.0,14.33,14.34,14.33,14.34,216000.0
2011-06-08 15:40:00,14.34,14.37,14.34,14.37,73200.0,14.34,14.37,14.34,14.37,73200.0
2011-06-08 15:45:00,14.37,14.37,14.34,14.35,292200.0,14.37,14.37,14.34,14.35,292200.0
2011-06-08 15:50:00,14.35,14.35,14.33,14.33,177600.0,14.35,14.35,14.33,14.33,177600.0
2011-06-08 15:55:00,14.33,14.34,14.32,14.33,684000.0,14.33,14.34,14.32,14.33,684000.0
2011-06-09 09:30:00,14.3,14.32,14.24,14.24,157200.0,14.3,14.32,14.24,14.24,157200.0
2011-06-09 09:35:00,14.24,14.26,14.22,14.23,52800.0,14.24,14.26,14.22,14.23,52800.0
2011-06-09 09:40:00,14.23,14.29,14.21,14.28,44400.0,14.23,14.29,14.21,14.28,44400.0
2011-06-09 09:45:00,14.28,14.3,14.27,14.29,26400.0,14.28,14.3,14.27,14.29,26400.0
2011-06-09 09:50:00,14.28,14.3,14.27,14.3,37200.0,14.28,14.3,14.27,14.3,37200.0
2011-06-09 09:55:00,14.3,14.33,14.3,14.31,34800.0,14.3,14.33,14.3,14.31,34800.0
2011-06-09 10:00:00,14.32,14.34,14.31,14.33,31800.0,14.32,14.34,14.31,14.33,31800.0
2011-06-09 10:05:00,14.33,14.33,14.31,14.32,72600.0,14.33,14.33,14.31,14.32,72600.0
2011-06-09 10:10:00,14.31,14.32,14.3,14.31,18600.0,14.31,14.32,14.3,14.31,18600.0
2011-06-09 10:15:00,14.31,14.34,14.3,14.31,35400.0,14.31,14.34,14.3,14.31,35400.0
2011-06-09 10:20:00,14.3,14.32,14.3,14.31,18000.0,14.3,14.32,14.3,14.31,18000.0
2011-06-09 10:25:00,14.31,14.33,14.31,14.31,46200.0,14.31,14.33,14.31,14.31,46200.0
2011-06-09 10:30:00,14.31,14.33,14.31,14.33,27600.0,14.31,14.33,14.31,14.33,27600.0
2011-06-09 10:35:00,14.33,14.33,14.31,14.31,34200.0,14.33,14.33,14.31,14.31,34200.0
2011-06-09 10:40:00,14.31,14.32,14.31,14.31,26400.0,14.31,14.32,14.31,14.31,26400.0
2011-06-09 10:45:00,14.31,14.33,14.31,14.33,19800.0,14.31,14.33,14.31,14.33,19800.0
2011-06-09 10:50:00,14.33,14.34,14.32,14.32,36000.0,14.33,14.34,14.32,14.32,36000.0
2011-06-09 10:55:00,14.32,14.32,14.31,14.31,12000.0,14.32,14.32,14.31,14.31,12000.0
2011-06-09 11:00:00,14.31,14.31,14.29,14.29,49800.0,14.31,14.31,14.29,14.29,49800.0
2011-06-09 11:05:00,14.29,14.31,14.28,14.28,49200.0,14.29,14.31,14.28,14.28,49200.0
2011-06-09 11:10:00,14.28,14.28,14.27,14.28,19200.0,14.28,14.28,14.27,14.28,19200.0
2011-06-09 11:15:00,14.28,14.29,14.27,14.28,53400.0,14.28,14.29,14.27,14.28,53400.0
2011-06-09 11:20:00,14.29,14.29,14.28,14.28,12000.0,14.29,14.29,14.28,14.28,12000.0
2011-06-09 11:25:00,14.28,14.28,14.26,14.28,35400.0,14.28,14.28,14.26,14.28,35400.0
2011-06-09 11:30:00,14.28,14.3,14.28,14.3,21600.0,14.28,14.3,14.28,14.3,21600.0
2011-06-09 11:35:00,14.3,14.3,14.28,14.28,16200.0,14.3,14.3,14.28,14.28,16200.0
2011-06-09 11:40:00,14.28,14.29,14.28,14.28,28200.0,14.28,14.29,14.28,14.28,28200.0
2011-06-09 11:45:00,14.28,14.29,14.28,14.28,22200.0,14.28,14.29,14.28,14.28,22200.0
2011-06-09 11:50:00,14.29,14.3,14.29,14.3,16200.0,14.29,14.3,14.29,14.3,16200.0
2011-06-09 11:55:00,14.3,14.3,14.29,14.29,15600.0,14.3,14.3,14.29,14.29,15600.0
2011-06-09 12:00:00,14.29,14.31,14.29,14.3,18600.0,14.29,14.31,14.29,14.3,18600.0
2011-06-09 12:05:00,14.31,14.31,14.29,14.29,34800.0,14.31,14.31,14.29,14.29,34800.0
2011-06-09 12:10:00,14.3,14.31,14.3,14.3,21600.0,14.3,14.31,14.3,14.3,21600.0
2011-06-09 12:15:00,14.3,14.3,14.29,14.3,39000.0,14.3,14.3,14.29,14.3,39000.0
2011-06-09 12:20:00,14.3,14.31,14.3,14.31,22200.0,14.3,14.31,14.3,14.31,22200.0
2011-06-09 12:25:00,14.31,14.31,14.3,14.31,22800.0,14.31,14.31,14.3,14.31,22800.0
2011-06-09 12:30:00,14.31,14.32,14.31,14.32,18000.0,14.31,14.32,14.31,14.32,18000.0
2011-06-09 12:35:00,14.32,14.32,14.31,14.31,23400.0,14.32,14.32,14.31,14.31,23400.0
2011-06-09 12:40:00,14.31,14.33,14.31,14.33,39000.0,14.31,14.33,14.31,14.33,39000.0
2011-06-09 12:45:00,14.32,14.34,14.32,14.34,6600.0,14.32,14.34,14.32,14.34,6600.0
2011-06-09 12:50:00,14.34,14.34,14.33,14.34,15000.0,14.34,14.34,14.33,14.34,15000.0
2011-06-09 12:55:00,14.35,14.35,14.34,14.34,53400.0,14.35,14.35,14.34,14.34,53400.0
2011-06-09 13:00:00,14.35,14.35,14.34,14.34,18600.0,14.35,14.35,14.34,14.34,18600.0
2011-06-09 13:05:00,14.35,14.35,14.35,14.35,14400.0,14.35,14.35,14.35,14.35,14400.0
2011-06-09 13:10:00,14.35,14.36,14.35,14.36,21600.0,14.35,14.36,14.35,14.36,21600.0
2011-06-09 13:15:00,14.36,14.37,14.36,14.37,16800.0,14.36,14.37,14.36,14.37,16800.0
2011-06-09 13:20:00,14.37,14.38,14.37,14.38,20400.0,14.37,14.38,14.37,14.38,20400.0
2011-06-09 13:25:00,14.38,14.38,14.36,14.37,37800.0,14.38,14.38,14.36,14.37,37800.0
2011-06-09 13:30:00,14.37,14.37,14.37,14.37,15600.0,14.37,14.37,14.37,14.37,15600.0
2011-06-09 13:35:00,14.37,14.38,14.37,14.38,19800.0,14.37,14.38,14.37,14.38,19800.0
2011-06-09 13:40:00,14.38,14.39,14.38,14.39,15000.0,14.38,14.39,14.38,14.39,15000.0
2011-06-09 13:45:00,14.39,14.39,14.38,14.39,26400.0,14.39,14.39,14.38,14.39,26400.0
2011-06-09 13:50:00,14.39,14.4,14.39,14.4,14400.0,14.39,14.4,14.39,14.4,14400.0
2011-06-09 13:55:00,14.4,14.41,14.4,14.4,29400.0,14.4,14.41,14.4,14.4,29400.0
2011-06-09 14:00:00,14.4,14.41,14.4,14.41,50400.0,14.4,14.41,14.4,14.41,50400.0
2011-06-09 14:05:00,14.42,14.42,14.41,14.42,18600.0,14.42,14.42,14.41,14.42,18600.0
2011-06-09 14:10:00,14.42,14.42,14.42,14.42,6600.0,14.42,14.42,14.42,14.42,6600.0
2011-06-09 14:15:00,14.42,14.43,14.42,14.42,19200.0,14.42,14.43,14.42,14.42,19200.0
2011-06-09 14:20:00,14.42,14.42,14.42,14.42,28800.0,14.42,14.42,14.42,14.42,28800.0
2011-06-09 14:25:00,14.42,14.42,14.41,14.41,7200.0,14.42,14.42,14.41,14.41,7200.0
2011-06-09 14:30:00,14.42,14.42,14.41,14.41,12600.0,14.42,14.42,14.41,14.41,12600.0
2011-06-09 14:35:00,14.42,14.42,14.41,14.41,14400.0,14.42,14.42,14.41,14.41,14400.0
2011-06-09 14:40:00,14.42,14.43,14.42,14.42,15600.0,14.42,14.43,14.42,14.42,15600.0
2011-06-09 14:45:00,14.42,14.42,14.42,14.42,13200.0,14.42,14.42,14.42,14.42,13200.0
2011-06-09 14:50:00,14.43,14.44,14.43,14.44,20400.0,14.43,14.44,14.43,14.44,20400.0
2011-06-09 14:55:00,14.44,14.44,14.43,14.43,13800.0,14.44,14.44,14.43,14.43,13800.0
2011-06-09 15:00:00,14.43,14.43,14.42,14.42,42600.0,14.43,14.43,14.42,14.42,42600.0
2011-06-09 15:05:00,14.42,14.42,14.42,14.42,18000.0,14.42,14.42,14.42,14.42,18000.0
2011-06-09 15:10:00,14.42,14.43,14.42,14.42,13800.0,14.42,14.43,14.42,14.42,13800.0
2011-06-09 15:15:00,14.42,14.42,14.42,14.42,18600.0,14.42,14.42,14.42,14.42,18600.0
2011-06-09 15:20:00,14.42,14.42,14.41,14.42,46200.0,14.42,14.42,14.41,14.42,46200.0
2011-06-09 15:25:00,14.42,14.42,14.42,14.42,34800.0,14.42,14.42,14.42,14.42,34800.0
2011-06-09 15:30:00,14.42,14.43,14.42,14.42,45600.0,14.42,14.43,14.42,14.42,45600.0
2011-06-09 15:35:00,14.42,14.43,14.42,14.43,33600.0,14.42,14.43,14.42,14.43,33600.0
2011-06-09 15:40:00,14.42,14.43,14.42,14.42,38400.0,14.42,14.43,14.42,14.42,38400.0
2011-06-09 15:45:00,14.42,14.42,14.4,14.41,84600.0,14.42,14.42,14.4,14.41,84600.0
2011-06-09 15:50:00,14.41,14.41,14.39,14.4,58800.0,14.41,14.41,14.39,14.4,58800.0
2011-06-09 15:55:00,14.4,14.41,14.4,14.41,186000.0,14.4,14.41,14.4,14.41,186000.0
2011-06-10 09:30:00,14.38,14.38,14.34,14.34,30000.0,14.38,14.38,14.34,14.34,30000.0
2011-06-10 09:35:00,14.35,14.36,14.31,14.31,9000.0,14.35,14.36,14.31,14.31,9000.0
2011-06-10 09:40:00,14.33,14.33,14.29,14.31,21600.0,14.33,14.33,14.29,14.31,21600.0
2011-06-10 09:45:00,14.31,14.34,14.3,14.34,15600.0,14.31,14.34,14.3,14.34,15600.0
2011-06-10 09:50:00,14.33,14.35,14.31,14.32,31800.0,14.33,14.35,14.31,14.32,31800.0
2011-06-10 09:55:00,14.33,14.33,14.3,14.31,16200.0,14.33,14.33,14.3,14.31,16200.0
2011-06-10 10:00:00,14.31,14.31,14.28,14.28,41400.0,14.31,14.31,14.28,14.28,41400.0
2011-06-10 10:05:00,14.28,14.28,14.22,14.23,70800.0,14.28,14.28,14.22,14.23,70800.0
2011-06-10 10:10:00,14.23,14.25,14.23,14.23,34800.0,14.23,14.25,14.23,14.23,34800.0
2011-06-10 10:15:00,14.24,14.24,14.24,14.24,12000.0,14.24,14.24,14.24,14.24,12000.0
2011-06-10 10:20:00,14.24,14.24,14.22,14.22,41400.0,14.24,14.24,14.22,14.22,41400.0
2011-06-10 10:25:00,14.22,14.23,14.21,14.23,19800.0,14.22,14.23,14.21,14.23,19800.0
2011-06-10 10:30:00,14.24,14.24,14.21,14.22,35400.0,14.24,14.24,14.21,14.22,35400.0
2011-06-10 10:35:00,14.23,14.24,14.22,14.22,84600.0,14.23,14.24,14.22,14.22,84600.0
2011-06-10 10:40:00,14.22,14.23,14.2,14.2,95400.0,14.22,14.23,14.2,14.2,95400.0
2011-06-10 10:45:00,14.2,14.2,14.17,14.18,118800.0,14.2,14.2,14.17,14.18,118800.0
2011-06-10 10:50:00,14.18,14.19,14.16,14.17,52200.0,14.18,14.19,14.16,14.17,52200.0
2011-06-10 10:55:00,14.17,14.17,14.12,14.14,145800.0,14.17,14.17,14.12,14.14,145800.0
2011-06-10 11:00:00,14.14,14.15,14.13,14.14,49200.0,14.14,14.15,14.13,14.14,49200.0
2011-06-10 11:05:00,14.13,14.15,14.12,14.13,20400.0,14.13,14.15,14.12,14.13,20400.0
2011-06-10 11:10:00,14.12,14.12,14.12,14.12,25200.0,14.12,14.12,14.12,14.12,25200.0
2011-06-10 11:15:00,14.11,14.12,14.11,14.12,49800.0,14.11,14.12,14.11,14.12,49800.0
2011-06-10 11:20:00,14.12,14.13,14.12,14.13,104400.0,14.12,14.13,14.12,14.13,104400.0
2011-06-10 11:25:00,14.13,14.13,14.13,14.13,13800.0,14.13,14.13,14.13,14.13,13800.0
2011-06-10 11:30:00,14.12,14.12,14.12,14.12,32400.0,14.12,14.12,14.12,14.12,32400.0
2011-06-10 11:35:00,14.12,14.12,14.12,14.12,24000.0,14.12,14.12,14.12,14.12,24000.0
2011-06-10 11:40:00,14.12,14.12,14.12,14.12,22800.0,14.12,14.12,14.12,14.12,22800.0
2011-06-10 11:45:00,14.12,14.12,14.12,14.12,18600.0,14.12,14.12,14.12,14.12,18600.0
2011-06-10 11:50:00,14.12,14.12,14.11,14.11,30600.0,14.12,14.12,14.11,14.11,30600.0
2011-06-10 11:55:00,14.11,14.11,14.1,14.1,28200.0,14.11,14.11,14.1,14.1,28200.0
2011-06-10 12:00:00,14.1,14.12,14.1,14.1,36600.0,14.1,14.12,14.1,14.1,36600.0
2011-06-10 12:05:00,14.1,14.11,14.1,14.11,12600.0,14.1,14.11,14.1,14.11,12600.0
2011-06-10 12:10:00,14.11,14.11,14.09,14.1,58800.0,14.11,14.11,14.09,14.1,58800.0
2011-06-10 12:15:00,14.1,14.11,14.1,14.1,53400.0,14.1,14.11,14.1,14.1,53400.0
2011-06-10 12:20:00,14.1,14.1,14.1,14.1,18000.0,14.1,14.1,14.1,14.1,18000.0
2011-06-10 12:25:00,14.1,14.12,14.1,14.12,51600.0,14.1,14.12,14.1,14.12,51600.0
2011-06-10 12:30:00,14.12,14.13,14.12,14.13,22800.0,14.12,14.13,14.12,14.13,22800.0
2011-06-10 12:35:00,14.13,14.14,14.13,14.13,57000.0,14.13,14.14,14.13,14.13,57000.0
2011-06-10 12:40:00,14.13,14.13,14.13,14.13,19800.0,14.13,14.13,14.13,14.13,19800.0
2011-06-10 12:45:00,14.13,14.14,14.13,14.13,8400.0,14.13,14.14,14.13,14.13,8400.0
2011-06-10 12:50:00,14.14,14.15,14.14,14.15,22200.0,14.14,14.15,14.14,14.15,22200.0
2011-06-10 12:55:00,14.14,14.15,14.13,14.13,19800.0,14.14,14.15,14.13,14.13,19800.0
2011-06-10 13:00:00,14.13,14.13,14.12,14.13,13800.0,14.13,14.13,14.12,14.13,13800.0
2011-06-10 13:05:00,14.13,14.14,14.13,14.13,9000.0,14.13,14.14,14.13,14.13,9000.0
2011-06-10 13:10:00,14.13,14.14,14.12,14.12,27600.0,14.13,14.14,14.12,14.12,27600.0
2011-06-10 13:15:00,14.12,14.13,14.12,14.12,14400.0,14.12,14.13,14.12,14.12,14400.0
2011-06-10 13:20:00,14.12,14.12,14.12,14.12,7800.0,14.12,14.12,14.12,14.12,7800.0
2011-06-10 13:25:00,14.12,14.13,14.12,14.13,21000.0,14.12,14.13,14.12,14.13,21000.0
2011-06-10 13:30:00,14.13,14.13,14.11,14.13,21600.0,14.13,14.13,14.11,14.13,21600.0
2011-06-10 13:35:00,14.13,14.13,14.09,14.12,75600.0,14.13,14.13,14.09,14.12,75600.0
2011-06-10 13:40:00,14.12,14.13,14.11,14.12,34800.0,14.12,14.13,14.11,14.12,34800.0
2011-06-10 13:45:00,14.1,14.1,14.08,14.09,30600.0,14.1,14.1,14.08,14.09,30600.0
2011-06-10 13:50:00,14.09,14.1,14.08,14.09,33000.0,14.09,14.1,14.08,14.09,33000.0
2011-06-10 13:55:00,14.1,14.1,14.09,14.09,16800.0,14.1,14.1,14.09,14.09,16800.0
2011-06-10 14:00:00,14.1,14.14,14.1,14.13,76200.0,14.1,14.14,14.1,14.13,76200.0
2011-06-10 14:05:00,14.13,14.17,14.13,14.15,49800.0,14.13,14.17,14.13,14.15,49800.0
2011-06-10 14:10:00,14.15,14.16,14.14,14.15,82200.0,14.15,14.16,14.14,14.15,82200.0
2011-06-10 14:15:00,14.15,14.17,14.14,14.16,43800.0,14.15,14.17,14.14,14.16,43800.0
2011-06-10 14:20:00,14.17,14.17,14.14,14.14,34800.0,14.17,14.17,14.14,14.14,34800.0
2011-06-10 14:25:00,14.14,14.15,14.13,14.14,38400.0,14.14,14.15,14.13,14.14,38400.0
2011-06-10 14:30:00,14.14,14.15,14.12,14.12,37200.0,14.14,14.15,14.12,14.12,37200.0
2011-06-10 14:35:00,14.12,14.13,14.1,14.11,57000.0,14.12,14.13,14.1,14.11,57000.0
2011-06-10 14:40:00,14.1,14.12,14.1,14.1,36600.0,14.1,14.12,14.1,14.1,36600.0
2011-06-10 14:45:00,14.1,14.11,14.09,14.1,85200.0,14.1,14.11,14.09,14.1,85200.0
2011-06-10 14:50:00,14.1,14.12,14.1,14.1,46200.0,14.1,14.12,14.1,14.1,46200.0
2011-06-10 14:55:00,14.1,14.12,14.1,14.12,31800.0,14.1,14.12,14.1,14.12,31800.0
2011-06-10 15:00:00,14.12,14.15,14.12,14.14,124800.0,14.12,14.15,14.12,14.14,124800.0
2011-06-10 15:05:00,14.14,14.14,14.13,14.14,46200.0,14.14,14.14,14.13,14.14,46200.0
2011-06-10 15:10:00,14.14,14.15,14.13,14.14,57600.0,14.14,14.15,14.13,14.14,57600.0
2011-06-10 15:15:00,14.14,14.15,14.14,14.14,48600.0,14.14,14.15,14.14,14.14,48600.0
2011-06-10 15:20:00,14.15,14.15,14.13,14.13,48000.0,14.15,14.15,14.13,14.13,48000.0
2011-06-10 15:25:00,14.13,14.13,14.11,14.11,49200.0,14.13,14.13,14.11,14.11,49200.0
2011-06-10 15:30:00,14.11,14.11,14.1,14.1,76200.0,14.11,14.11,14.1,14.1,76200.0
2011-06-10 15:35:00,14.1,14.1,14.09,14.09,78600.0,14.1,14.1,14.09,14.09,78600.0
2011-06-10 15:40:00,14.09,14.09,14.07,14.08,48000.0,14.09,14.09,14.07,14.08,48000.0
2011-06-10 15:45:00,14.07,14.07,14.05,14.05,107400.0,14.07,14.07,14.05,14.05,107400.0
2011-06-10 15:50:00,14.05,14.06,14.03,14.03,124800.0,14.05,14.06,14.03,14.03,124800.0
2011-06-10 15:55:00,14.03,14.06,14.03,14.03,251400.0,14.03,14.06,14.03,14.03,251400.0
2011-06-13 09:30:00,14.03,14.09,14.03,14.08,52200.0,14.03,14.09,14.03,14.08,52200.0
2011-06-13 09:35:00,14.08,14.11,14.08,14.08,23400.0,14.08,14.11,14.08,14.08,23400.0
2011-06-13 09:40:00,14.08,14.11,14.08,14.09,15000.0,14.08,14.11,14.08,14.09,15000.0
2011-06-13 09:45:00,14.09,14.11,14.09,14.11,21600.0,14.09,14.11,14.09,14.11,21600.0
2011-06-13 09:50:00,14.11,14.11,14.08,14.09,21000.0,14.11,14.11,14.08,14.09,21000.0
2011-06-13 09:55:00,14.09,14.11,14.09,14.11,28800.0,14.09,14.11,14.09,14.11,28800.0
2011-06-13 10:00:00,14.11,14.11,14.06,14.1,33600.0,14.11,14.11,14.06,14.1,33600.0
2011-06-13 10:05:00,14.11,14.11,14.08,14.1,53400.0,14.11,14.11,14.08,14.1,53400.0
2011-06-13 10:10:00,14.09,14.09,14.08,14.08,27600.0,14.09,14.09,14.08,14.08,27600.0
2011-06-13 10:15:00,14.08,14.08,14.05,14.06,27000.0,14.08,14.08,14.05,14.06,27000.0
2011-06-13 10:20:00,14.06,14.07,14.05,14.06,39600.0,14.06,14.07,14.05,14.06,39600.0
2011-06-13 10:25:00,14.06,14.07,14.05,14.05,31800.0,14.06,14.07,14.05,14.05,31800.0
2011-06-13 10:30:00,14.05,14.05,14.03,14.04,40200.0,14.05,14.05,14.03,14.04,40200.0
2011-06-13 10:35:00,14.04,14.05,14.03,14.03,33600.0,14.04,14.05,14.03,14.03,33600.0
2011-06-13 10:40:00,14.04,14.04,14.03,14.03,32400.0,14.04,14.04,14.03,14.03,32400.0
2011-06-13 10:45:00,14.03,14.04,14.03,14.04,29400.0,14.03,14.04,14.03,14.04,29400.0
2011-06-13 10:50:00,14.04,14.05,14.03,14.03,45000.0,14.04,14.05,14.03,14.03,45000.0
2011-06-13 10:55:00,14.03,14.03,14.0,14.02,63000.0,14.03,14.03,14.0,14.02,63000.0
2011-06-13 11:00:00,14.02,14.02,13.99,13.99,36600.0,14.02,14.02,13.99,13.99,36600.0
2011-06-13 11:05:00,13.99,14.0,13.96,13.97,47400.0,13.99,14.0,13.96,13.97,47400.0
2011-06-13 11:10:00,13.97,13.98,13.96,13.98,30000.0,13.97,13.98,13.96,13.98,30000.0
2011-06-13 11:15:00,13.97,13.98,13.97,13.97,15600.0,13.97,13.98,13.97,13.97,15600.0
2011-06-13 11:20:00,13.97,13.98,13.97,13.98,38400.0,13.97,13.98,13.97,13.98,38400.0
2011-06-13 11:25:00,13.99,13.99,13.98,13.99,21600.0,13.99,13.99,13.98,13.99,21600.0
2011-06-13 11:30:00,13.99,13.99,13.97,13.98,35400.0,13.99,13.99,13.97,13.98,35400.0
2011-06-13 11:35:00,13.98,13.98,13.97,13.97,18000.0,13.98,13.98,13.97,13.97,18000.0
2011-06-13 11:40:00,13.97,13.97,13.96,13.96,21000.0,13.97,13.97,13.96,13.96,21000.0
2011-06-13 11:45:00,13.97,13.97,13.95,13.95,30600.0,13.97,13.97,13.95,13.95,30600.0
2011-06-13 11:50:00,13.95,13.95,13.93,13.93,29400.0,13.95,13.95,13.93,13.93,29400.0
2011-06-13 11:55:00,13.93,13.94,13.92,13.94,20400.0,13.93,13.94,13.92,13.94,20400.0
2011-06-13 12:00:00,13.94,13.96,13.94,13.95,35400.0,13.94,13.96,13.94,13.95,35400.0
2011-06-13 12:05:00,13.95,13.95,13.95,13.95,9600.0,13.95,13.95,13.95,13.95,9600.0
2011-06-13 12:10:00,13.95,13.96,13.95,13.96,31200.0,13.95,13.96,13.95,13.96,31200.0
2011-06-13 12:15:00,13.96,13.96,13.95,13.95,27600.0,13.96,13.96,13.95,13.95,27600.0
2011-06-13 12:20:00,13.95,13.96,13.94,13.94,38400.0,13.95,13.96,13.94,13.94,38400.0
2011-06-13 12:25:00,13.95,13.95,13.93,13.93,28800.0,13.95,13.95,13.93,13.93,28800.0
2011-06-13 12:30:00,13.93,13.94,13.93,13.94,53400.0,13.93,13.94,13.93,13.94,53400.0
2011-06-13 12:35:00,13.94,13.95,13.94,13.95,19800.0,13.94,13.95,13.94,13.95,19800.0
2011-06-13 12:40:00,13.95,13.95,13.95,13.95,31200.0,13.95,13.95,13.95,13.95,31200.0
2011-06-13 12:45:00,13.95,13.95,13.95,13.95,12600.0,13.95,13.95,13.95,13.95,12600.0
2011-06-13 12:50:00,13.95,13.96,13.95,13.95,16200.0,13.95,13.96,13.95,13.95,16200.0
2011-06-13 12:55:00,13.95,13.95,13.94,13.95,24600.0,13.95,13.95,13.94,13.95,24600.0
2011-06-13 13:00:00,13.95,13.95,13.92,13.92,22200.0,13.95,13.95,13.92,13.92,22200.0
2011-06-13 13:05:00,13.92,13.92,13.92,13.92,25200.0,13.92,13.92,13.92,13.92,25200.0
2011-06-13 13:10:00,13.92,13.92,13.92,13.92,61200.0,13.92,13.92,13.92,13.92,61200.0
2011-06-13 13:15:00,13.92,13.94,13.92,13.94,34200.0,13.92,13.94,13.92,13.94,34200.0
2011-06-13 13:20:00,13.94,13.94,13.93,13.94,21600.0,13.94,13.94,13.93,13.94,21600.0
2011-06-13 13:25:00,13.94,13.95,13.94,13.94,22200.0,13.94,13.95,13.94,13.94,22200.0
2011-06-13 13:30:00,13.95,13.95,13.94,13.94,27600.0,13.95,13.95,13.94,13.94,27600.0
2011-06-13 13:35:00,13.94,13.94,13.94,13.94,25800.0,13.94,13.94,13.94,13.94,25800.0
2011-06-13 13:40:00,13.94,13.95,13.94,13.95,46200.0,13.94,13.95,13.94,13.95,46200.0
2011-06-13 13:45:00,13.95,13.96,13.94,13.95,48600.0,13.95,13.96,13.94,13.95,48600.0
2011-06-13 13:50:00,13.95,13.95,13.94,13.95,81000.0,13.95,13.95,13.94,13.95,81000.0
2011-06-13 13:55:00,13.95,13.98,13.95,13.98,50400.0,13.95,13.98,13.95,13.98,50400.0
2011-06-13 14:00:00,13.98,13.98,13.97,13.98,49200.0,13.98,13.98,13.97,13.98,49200.0
2011-06-13 14:05:00,13.98,14.0,13.98,13.99,43800.0,13.98,14.0,13.98,13.99,43800.0
2011-06-13 14:10:00,13.99,13.99,13.97,13.97,27000.0,13.99,13.99,13.97,13.97,27000.0
2011-06-13 14:15:00,13.97,13.97,13.95,13.96,48600.0,13.97,13.97,13.95,13.96,48600.0
2011-06-13 14:20:00,13.96,13.96,13.95,13.95,59400.0,13.96,13.96,13.95,13.95,59400.0
2011-06-13 14:25:00,13.95,13.96,13.95,13.96,27000.0,13.95,13.96,13.95,13.96,27000.0
2011-06-13 14:30:00,13.96,13.96,13.95,13.95,44400.0,13.96,13.96,13.95,13.95,44400.0
2011-06-13 14:35:00,13.95,13.95,13.94,13.95,43800.0,13.95,13.95,13.94,13.95,43800.0
2011-06-13 14:40:00,13.96,13.97,13.95,13.97,40800.0,13.96,13.97,13.95,13.97,40800.0
2011-06-13 14:45:00,13.97,13.99,13.97,13.99,30600.0,13.97,13.99,13.97,13.99,30600.0
2011-06-13 14:50:00,13.99,13.99,13.98,13.99,67800.0,13.99,13.99,13.98,13.99,67800.0
2011-06-13 14:55:00,13.99,13.99,13.97,13.97,37800.0,13.99,13.99,13.97,13.97,37800.0
2011-06-13 15:00:00,13.97,13.97,13.96,13.97,30000.0,13.97,13.97,13.96,13.97,30000.0
2011-06-13 15:05:00,13.97,13.98,13.97,13.97,34200.0,13.97,13.98,13.97,13.97,34200.0
2011-06-13 15:10:00,13.97,13.97,13.96,13.96,36600.0,13.97,13.97,13.96,13.96,36600.0
2011-06-13 15:15:00,13.96,13.96,13.94,13.96,63000.0,13.96,13.96,13.94,13.96,63000.0
2011-06-13 15:20:00,13.96,13.97,13.96,13.97,54600.0,13.96,13.97,13.96,13.97,54600.0
2011-06-13 15:25:00,13.97,13.99,13.97,13.98,53400.0,13.97,13.99,13.97,13.98,53400.0
2011-06-13 15:30:00,13.98,13.98,13.96,13.96,66600.0,13.98,13.98,13.96,13.96,66600.0
2011-06-13 15:35:00,13.96,13.97,13.94,13.94,63000.0,13.96,13.97,13.94,13.94,63000.0
2011-06-13 15:40:00,13.95,13.95,13.94,13.94,75000.0,13.95,13.95,13.94,13.94,75000.0
2011-06-13 15:45:00,13.95,13.95,13.93,13.94,75600.0,13.95,13.95,13.93,13.94,75600.0
2011-06-13 15:50:00,13.94,13.96,13.94,13.96,87600.0,13.94,13.96,13.94,13.96,87600.0
2011-06-13 15:55:00,13.96,13.96,13.92,13.92,207000.0,13.96,13.96,13.92,13.92,207000.0
2011-06-14 09:30:00,14.02,14.07,13.94,14.06,76800.0,14.02,14.07,13.94,14.06,76800.0
2011-06-14 09:35:00,14.06,14.08,14.04,14.08,45000.0,14.06,14.08,14.04,14.08,45000.0
2011-06-14 09:40:00,14.08,14.08,14.05,14.08,30600.0,14.08,14.08,14.05,14.08,30600.0
2011-06-14 09:45:00,14.08,14.08,14.05,14.05,28200.0,14.08,14.08,14.05,14.05,28200.0
2011-06-14 09:50:00,14.06,14.06,14.05,14.06,28800.0,14.06,14.06,14.05,14.06,28800.0
2011-06-14 09:55:00,14.05,14.05,14.04,14.04,27600.0,14.05,14.05,14.04,14.04,27600.0
2011-06-14 10:00:00,14.04,14.07,14.04,14.07,31800.0,14.04,14.07,14.04,14.07,31800.0
2011-06-14 10:05:00,14.06,14.07,14.05,14.06,40200.0,14.06,14.07,14.05,14.06,40200.0
2011-06-14 10:10:00,14.06,14.07,14.06,14.06,27000.0,14.06,14.07,14.06,14.06,27000.0
2011-06-14 10:15:00,14.06,14.08,14.06,14.08,25200.0,14.06,14.08,14.06,14.08,25200.0
2011-06-14 10:20:00,14.06,14.09,14.06,14.09,21600.0,14.06,14.09,14.06,14.09,21600.0
2011-06-14 10:25:00,14.09,14.1,14.08,14.08,21000.0,14.09,14.1,14.08,14.08,21000.0
2011-06-14 10:30:00,14.09,14.1,14.08,14.1,15000.0,14.09,14.1,14.08,14.1,15000.0
2011-06-14 10:35:00,14.1,14.12,14.1,14.11,22200.0,14.1,14.12,14.1,14.11,22200.0
2011-06-14 10:40:00,14.12,14.12,14.1,14.11,22800.0,14.12,14.12,14.1,14.11,22800.0
2011-06-14 10:45:00,14.11,14.12,14.11,14.12,15000.0,14.11,14.12,14.11,14.12,15000.0
2011-06-14 10:50:00,14.12,14.14,14.12,14.13,34200.0,14.12,14.14,14.12,14.13,34200.0
2011-06-14 10:55:00,14.13,14.14,14.12,14.13,55200.0,14.13,14.14,14.12,14.13,55200.0
2011-06-14 11:00:00,14.13,14.14,14.13,14.13,55200.0,14.13,14.14,14.13,14.13,55200.0
2011-06-14 11:05:00,14.13,14.15,14.13,14.15,62400.0,14.13,14.15,14.13,14.15,62400.0
2011-06-14 11:10:00,14.15,14.15,14.15,14.15,19200.0,14.15,14.15,14.15,14.15,19200.0
2011-06-14 11:15:00,14.15,14.15,14.15,14.15,18600.0,14.15,14.15,14.15,14.15,18600.0
2011-06-14 11:20:00,14.15,14.16,14.15,14.16,37800.0,14.15,14.16,14.15,14.16,37800.0
2011-06-14 11:25:00,14.16,14.16,14.15,14.16,11400.0,14.16,14.16,14.15,14.16,11400.0
2011-06-14 11:30:00,14.16,14.17,14.16,14.17,67800.0,14.16,14.17,14.16,14.17,67800.0
2011-06-14 11:35:00,14.17,14.18,14.17,14.18,34800.0,14.17,14.18,14.17,14.18,34800.0
2011-06-14 11:40:00,14.18,14.2,14.18,14.19,21600.0,14.18,14.2,14.18,14.19,21600.0
2011-06-14 11:45:00,14.2,14.21,14.2,14.21,73200.0,14.2,14.21,14.2,14.21,73200.0
2011-06-14 11:50:00,14.2,14.22,14.2,14.22,60600.0,14.2,14.22,14.2,14.22,60600.0
2011-06-14 11:55:00,14.22,14.23,14.22,14.23,43200.0,14.22,14.23,14.22,14.23,43200.0
2011-06-14 12:00:00,14.23,14.23,14.21,14.21,73200.0,14.23,14.23,14.21,14.21,73200.0
2011-06-14 12:05:00,14.21,14.21,14.2,14.2,57600.0,14.21,14.21,14.2,14.2,57600.0
2011-06-14 12:10:00,14.2,14.2,14.19,14.19,17400.0,14.2,14.2,14.19,14.19,17400.0
2011-06-14 12:15:00,14.19,14.2,14.19,14.2,34800.0,14.19,14.2,14.19,14.2,34800.0
2011-06-14 12:20:00,14.19,14.21,14.19,14.2,18600.0,14.19,14.21,14.19,14.2,18600.0
2011-06-14 12:25:00,14.21,14.22,14.21,14.21,16800.0,14.21,14.22,14.21,14.21,16800.0
2011-06-14 12:30:00,14.22,14.23,14.22,14.23,13800.0,14.22,14.23,14.22,14.23,13800.0
2011-06-14 12:35:00,14.23,14.23,14.22,14.23,25200.0,14.23,14.23,14.22,14.23,25200.0
2011-06-14 12:40:00,14.23,14.25,14.23,14.25,27000.0,14.23,14.25,14.23,14.25,27000.0
2011-06-14 12:45:00,14.25,14.25,14.24,14.25,21600.0,14.25,14.25,14.24,14.25,21600.0
2011-06-14 12:50:00,14.25,14.26,14.24,14.26,81600.0,14.25,14.26,14.24,14.26,81600.0
2011-06-14 12:55:00,14.26,14.28,14.26,14.27,53400.0,14.26,14.28,14.26,14.27,53400.0
2011-06-14 13:00:00,14.27,14.27,14.26,14.26,37200.0,14.27,14.27,14.26,14.26,37200.0
2011-06-14 13:05:00,14.26,14.27,14.26,14.26,48600.0,14.26,14.27,14.26,14.26,48600.0
2011-06-14 13:10:00,14.27,14.28,14.27,14.28,15000.0,14.27,14.28,14.27,14.28,15000.0
2011-06-14 13:15:00,14.27,14.28,14.27,14.28,10200.0,14.27,14.28,14.27,14.28,10200.0
2011-06-14 13:20:00,14.28,14.3,14.28,14.3,21600.0,14.28,14.3,14.28,14.3,21600.0
2011-06-14 13:25:00,14.3,14.3,14.28,14.29,34800.0,14.3,14.3,14.28,14.29,34800.0
2011-06-14 13:30:00,14.29,14.32,14.29,14.31,99600.0,14.29,14.32,14.29,14.31,99600.0
2011-06-14 13:35:00,14.31,14.32,14.31,14.31,75600.0,14.31,14.32,14.31,14.31,75600.0
2011-06-14 13:40:00,14.31,14.31,14.3,14.31,21000.0,14.31,14.31,14.3,14.31,21000.0
2011-06-14 13:45:00,14.31,14.34,14.31,14.34,151200.0,14.31,14.34,14.31,14.34,151200.0
2011-06-14 13:50:00,14.34,14.35,14.34,14.34,113400.0,14.34,14.35,14.34,14.34,113400.0
2011-06-14 13:55:00,14.34,14.35,14.34,14.34,54600.0,14.34,14.35,14.34,14.34,54600.0
2011-06-14 14:00:00,14.34,14.34,14.33,14.34,115800.0,14.34,14.34,14.33,14.34,115800.0
2011-06-14 14:05:00,14.34,14.34,14.32,14.32,26400.0,14.34,14.34,14.32,14.32,26400.0
2011-06-14 14:10:00,14.32,14.33,14.29,14.3,40800.0,14.32,14.33,14.29,14.3,40800.0
2011-06-14 14:15:00,14.29,14.29,14.28,14.28,36000.0,14.29,14.29,14.28,14.28,36000.0
2011-06-14 14:20:00,14.28,14.29,14.27,14.28,69000.0,14.28,14.29,14.27,14.28,69000.0
2011-06-14 14:25:00,14.28,14.28,14.27,14.27,52800.0,14.28,14.28,14.27,14.27,52800.0
2011-06-14 14:30:00,14.27,14.28,14.26,14.28,64800.0,14.27,14.28,14.26,14.28,64800.0
2011-06-14 14:35:00,14.28,14.28,14.27,14.27,81000.0,14.28,14.28,14.27,14.27,81000.0
2011-06-14 14:40:00,14.27,14.28,14.27,14.28,48600.0,14.27,14.28,14.27,14.28,48600.0
2011-06-14 14:45:00,14.29,14.29,14.28,14.28,70200.0,14.29,14.29,14.28,14.28,70200.0
2011-06-14 14:50:00,14.28,14.29,14.28,14.28,37200.0,14.28,14.29,14.28,14.28,37200.0
2011-06-14 14:55:00,14.28,14.28,14.27,14.28,24600.0,14.28,14.28,14.27,14.28,24600.0
2011-06-14 15:00:00,14.28,14.29,14.28,14.28,52800.0,14.28,14.29,14.28,14.28,52800.0
2011-06-14 15:05:00,14.28,14.28,14.27,14.27,42600.0,14.28,14.28,14.27,14.27,42600.0
2011-06-14 15:10:00,14.27,14.28,14.26,14.27,55800.0,14.27,14.28,14.26,14.27,55800.0
2011-06-14 15:15:00,14.26,14.28,14.26,14.27,66600.0,14.26,14.28,14.26,14.27,66600.0
2011-06-14 15:20:00,14.27,14.28,14.27,14.27,31800.0,14.27,14.28,14.27,14.27,31800.0
2011-06-14 15:25:00,14.27,14.27,14.25,14.26,64800.0,14.27,14.27,14.25,14.26,64800.0
2011-06-14 15:30:00,14.26,14.27,14.26,14.27,37800.0,14.26,14.27,14.26,14.27,37800.0
2011-06-14 15:35:00,14.27,14.27,14.24,14.24,129600.0,14.27,14.27,14.24,14.24,129600.0
2011-06-14 15:40:00,14.24,14.26,14.24,14.26,56400.0,14.24,14.26,14.24,14.26,56400.0
2011-06-14 15:45:00,14.25,14.25,14.24,14.25,54600.0,14.25,14.25,14.24,14.25,54600.0
2011-06-14 15:50:00,14.25,14.26,14.23,14.24,83400.0,14.25,14.26,14.23,14.24,83400.0
2011-06-14 15:55:00,14.24,14.27,14.24,14.27,225000.0,14.24,14.27,14.24,14.27,225000.0
2011-06-15 09:30:00,14.38,14.38,14.03,14.05,143400.0,14.38,14.38,14.03,14.05,143400.0
2011-06-15 09:35:00,14.05,14.07,14.0,14.0,159000.0,14.05,14.07,14.0,14.0,159000.0
2011-06-15 09:40:00,14.02,14.11,14.02,14.11,115200.0,14.02,14.11,14.02,14.11,115200.0
2011-06-15 09:45:00,14.1,14.12,14.09,14.11,15000.0,14.1,14.12,14.09,14.11,15000.0
2011-06-15 09:50:00,14.12,14.12,14.09,14.1,60000.0,14.12,14.12,14.09,14.1,60000.0
2011-06-15 09:55:00,14.1,14.11,14.09,14.09,13800.0,14.1,14.11,14.09,14.09,13800.0
2011-06-15 10:00:00,14.09,14.09,14.07,14.09,20400.0,14.09,14.09,14.07,14.09,20400.0
2011-06-15 10:05:00,14.09,14.11,14.09,14.11,40800.0,14.09,14.11,14.09,14.11,40800.0
2011-06-15 10:10:00,14.11,14.12,14.09,14.1,4800.0,14.11,14.12,14.09,14.1,4800.0
2011-06-15 10:15:00,14.09,14.09,14.08,14.09,6600.0,14.09,14.09,14.08,14.09,6600.0
2011-06-15 10:20:00,14.07,14.08,14.06,14.07,9000.0,14.07,14.08,14.06,14.07,9000.0
2011-06-15 10:25:00,14.07,14.09,14.07,14.08,10800.0,14.07,14.09,14.07,14.08,10800.0
2011-06-15 10:30:00,14.09,14.09,14.08,14.08,8400.0,14.09,14.09,14.08,14.08,8400.0
2011-06-15 10:35:00,14.08,14.08,14.07,14.08,10800.0,14.08,14.08,14.07,14.08,10800.0
2011-06-15 10:40:00,14.08,14.08,14.07,14.07,10800.0,14.08,14.08,14.07,14.07,10800.0
2011-06-15 10:45:00,14.07,14.13,14.07,14.13,43200.0,14.07,14.13,14.07,14.13,43200.0
2011-06-15 10:50:00,14.13,14.13,14.11,14.11,8400.0,14.13,14.13,14.11,14.11,8400.0
2011-06-15 10:55:00,14.1,14.13,14.1,14.13,23400.0,14.1,14.13,14.1,14.13,23400.0
2011-06-15 11:00:00,14.12,14.14,14.12,14.13,17400.0,14.12,14.14,14.12,14.13,17400.0
2011-06-15 11:05:00,14.14,14.14,14.13,14.14,74400.0,14.14,14.14,14.13,14.14,74400.0
2011-06-15 11:10:00,14.13,14.14,14.12,14.13,29400.0,14.13,14.14,14.12,14.13,29400.0
2011-06-15 11:15:00,14.14,14.15,14.13,14.15,35400.0,14.14,14.15,14.13,14.15,35400.0
2011-06-15 11:20:00,14.15,14.17,14.14,14.17,15000.0,14.15,14.17,14.14,14.17,15000.0
2011-06-15 11:25:00,14.17,14.17,14.16,14.16,23400.0,14.17,14.17,14.16,14.16,23400.0
2011-06-15 11:30:00,14.16,14.16,14.14,14.14,31800.0,14.16,14.16,14.14,14.14,31800.0
2011-06-15 11:35:00,14.14,14.14,14.1,14.1,32400.0,14.14,14.14,14.1,14.1,32400.0
2011-06-15 11:40:00,14.1,14.1,14.09,14.1,31200.0,14.1,14.1,14.09,14.1,31200.0
2011-06-15 11:45:00,14.1,14.12,14.1,14.1,23400.0,14.1,14.12,14.1,14.1,23400.0
2011-06-15 11:50:00,14.09,14.11,14.07,14.1,41400.0,14.09,14.11,14.07,14.1,41400.0
2011-06-15 11:55:00,14.11,14.13,14.1,14.13,27600.0,14.11,14.13,14.1,14.13,27600.0
2011-06-15 12:00:00,14.13,14.14,14.12,14.13,47400.0,14.13,14.14,14.12,14.13,47400.0
2011-06-15 12:05:00,14.13,14.15,14.13,14.13,35400.0,14.13,14.15,14.13,14.13,35400.0
2011-06-15 12:10:00,14.13,14.15,14.13,14.15,25800.0,14.13,14.15,14.13,14.15,25800.0
2011-06-15 12:15:00,14.15,14.15,14.1,14.1,79800.0,14.15,14.15,14.1,14.1,79800.0
2011-06-15 12:20:00,14.09,14.09,14.07,14.08,63000.0,14.09,14.09,14.07,14.08,63000.0
2011-06-15 12:25:00,14.08,14.08,14.05,14.08,58200.0,14.08,14.08,14.05,14.08,58200.0
2011-06-15 12:30:00,14.08,14.11,14.08,14.11,13200.0,14.08,14.11,14.08,14.11,13200.0
2011-06-15 12:35:00,14.1,14.11,14.09,14.1,38400.0,14.1,14.11,14.09,14.1,38400.0
2011-06-15 12:40:00,14.1,14.1,14.08,14.08,18000.0,14.1,14.1,14.08,14.08,18000.0
2011-06-15 12:45:00,14.08,14.08,14.07,14.07,45000.0,14.08,14.08,14.07,14.07,45000.0
2011-06-15 12:50:00,14.07,14.08,14.07,14.07,50400.0,14.07,14.08,14.07,14.07,50400.0
2011-06-15 12:55:00,14.07,14.08,14.06,14.06,24000.0,14.07,14.08,14.06,14.06,24000.0
2011-06-15 13:00:00,14.08,14.08,14.07,14.07,16800.0,14.08,14.08,14.07,14.07,16800.0
2011-06-15 13:05:00,14.07,14.08,14.06,14.06,7800.0,14.07,14.08,14.06,14.06,7800.0
2011-06-15 13:10:00,14.06,14.07,14.05,14.06,9600.0,14.06,14.07,14.05,14.06,9600.0
2011-06-15 13:15:00,14.06,14.06,14.05,14.06,18000.0,14.06,14.06,14.05,14.06,18000.0
2011-06-15 13:20:00,14.05,14.05,14.04,14.05,12600.0,14.05,14.05,14.04,14.05,12600.0
2011-06-15 13:25:00,14.05,14.06,14.04,14.05,11400.0,14.05,14.06,14.04,14.05,11400.0
2011-06-15 13:30:00,14.06,14.06,14.04,14.05,15600.0,14.06,14.06,14.04,14.05,15600.0
2011-06-15 13:35:00,14.06,14.06,14.05,14.06,42000.0,14.06,14.06,14.05,14.06,42000.0
2011-06-15 13:40:00,14.06,14.07,14.06,14.06,28200.0,14.06,14.07,14.06,14.06,28200.0
2011-06-15 13:45:00,14.06,14.07,14.05,14.05,16800.0,14.06,14.07,14.05,14.05,16800.0
2011-06-15 13:50:00,14.05,14.06,14.03,14.03,13800.0,14.05,14.06,14.03,14.03,13800.0
2011-06-15 13:55:00,14.03,14.05,14.03,14.05,16200.0,14.03,14.05,14.03,14.05,16200.0
2011-06-15 14:00:00,14.04,14.06,14.03,14.03,22800.0,14.04,14.06,14.03,14.03,22800.0
2011-06-15 14:05:00,14.04,14.06,14.04,14.04,15600.0,14.04,14.06,14.04,14.04,15600.0
2011-06-15 14:10:00,14.04,14.04,14.02,14.02,33000.0,14.04,14.04,14.02,14.02,33000.0
2011-06-15 14:15:00,14.02,14.03,14.02,14.02,30000.0,14.02,14.03,14.02,14.02,30000.0
2011-06-15 14:20:00,14.01,14.03,14.01,14.01,30600.0,14.01,14.03,14.01,14.01,30600.0
2011-06-15 14:25:00,14.01,14.02,14.0,14.0,19200.0,14.01,14.02,14.0,14.0,19200.0
2011-06-15 14:30:00,14.0,14.03,14.0,14.03,15600.0,14.0,14.03,14.0,14.03,15600.0
2011-06-15 14:35:00,14.02,14.03,14.02,14.03,21600.0,14.02,14.03,14.02,14.03,21600.0
2011-06-15 14:40:00,14.03,14.03,14.02,14.03,15600.0,14.03,14.03,14.02,14.03,15600.0
2011-06-15 14:45:00,14.02,14.03,13.99,14.02,109800.0,14.02,14.03,13.99,14.02,109800.0
2011-06-15 14:50:00,14.01,14.02,14.0,14.0,37800.0,14.01,14.02,14.0,14.0,37800.0
2011-06-15 14:55:00,14.0,14.0,13.99,13.99,13800.0,14.0,14.0,13.99,13.99,13800.0
2011-06-15 15:00:00,13.99,14.01,13.98,14.0,63000.0,13.99,14.01,13.98,14.0,63000.0
2011-06-15 15:05:00,14.0,14.0,13.98,13.98,27000.0,14.0,14.0,13.98,13.98,27000.0
2011-06-15 15:10:00,13.98,13.99,13.97,13.99,25200.0,13.98,13.99,13.97,13.99,25200.0
2011-06-15 15:15:00,13.99,14.0,13.98,13.99,24000.0,13.99,14.0,13.98,13.99,24000.0
2011-06-15 15:20:00,13.99,14.01,13.98,14.0,34200.0,13.99,14.01,13.98,14.0,34200.0
2011-06-15 15:25:00,14.0,14.02,14.0,14.01,39000.0,14.0,14.02,14.0,14.01,39000.0
2011-06-15 15:30:00,14.01,14.02,14.01,14.01,24600.0,14.01,14.02,14.01,14.01,24600.0
2011-06-15 15:35:00,14.01,14.01,14.0,14.0,48000.0,14.01,14.01,14.0,14.0,48000.0
2011-06-15 15:40:00,14.0,14.02,14.0,14.02,43200.0,14.0,14.02,14.0,14.02,43200.0
2011-06-15 15:45:00,14.02,14.02,13.99,14.0,193800.0,14.02,14.02,13.99,14.0,193800.0
2011-06-15 15:50:00,13.99,14.0,13.99,14.0,96600.0,13.99,14.0,13.99,14.0,96600.0
2011-06-15 15:55:00,14.0,14.0,13.98,13.98,351000.0,14.0,14.0,13.98,13.98,351000.0
2011-06-16 09:30:00,13.96,14.0,13.96,13.97,45600.0,13.96,14.0,13.96,13.97,45600.0
2011-06-16 09:35:00,13.98,13.98,13.95,13.96,10200.0,13.98,13.98,13.95,13.96,10200.0
2011-06-16 09:40:00,13.96,13.99,13.96,13.99,35400.0,13.96,13.99,13.96,13.99,35400.0
2011-06-16 09:45:00,13.99,14.01,13.99,14.0,65400.0,13.99,14.01,13.99,14.0,65400.0
2011-06-16 09:50:00,13.99,14.01,13.97,13.97,37200.0,13.99,14.01,13.97,13.97,37200.0
2011-06-16 09:55:00,13.97,13.97,13.94,13.95,22800.0,13.97,13.97,13.94,13.95,22800.0
2011-06-16 10:00:00,13.95,13.95,13.9,13.92,52200.0,13.95,13.95,13.9,13.92,52200.0
2011-06-16 10:05:00,13.92,13.92,13.89,13.9,19800.0,13.92,13.92,13.89,13.9,19800.0
2011-06-16 10:10:00,13.9,13.92,13.9,13.92,35400.0,13.9,13.92,13.9,13.92,35400.0
2011-06-16 10:15:00,13.92,13.93,13.91,13.92,14400.0,13.92,13.93,13.91,13.92,14400.0
2011-06-16 10:20:00,13.92,13.92,13.91,13.92,25800.0,13.92,13.92,13.91,13.92,25800.0
2011-06-16 10:25:00,13.92,13.93,13.91,13.92,24000.0,13.92,13.93,13.91,13.92,24000.0
2011-06-16 10:30:00,13.92,13.93,13.91,13.92,24000.0,13.92,13.93,13.91,13.92,24000.0
2011-06-16 10:35:00,13.92,13.94,13.92,13.94,17400.0,13.92,13.94,13.92,13.94,17400.0
2011-06-16 10:40:00,13.93,13.95,13.93,13.94,18000.0,13.93,13.95,13.93,13.94,18000.0
2011-06-16 10:45:00,13.94,13.94,13.93,13.94,10200.0,13.94,13.94,13.93,13.94,10200.0
2011-06-16 10:50:00,13.94,13.95,13.92,13.92,15000.0,13.94,13.95,13.92,13.92,15000.0
2011-06-16 10:55:00,13.93,13.93,13.92,13.92,6000.0,13.93,13.93,13.92,13.92,6000.0
2011-06-16 11:00:00,13.93,13.93,13.91,13.91,52200.0,13.93,13.93,13.91,13.91,52200.0
2011-06-16 11:05:00,13.91,13.91,13.88,13.88,33600.0,13.91,13.91,13.88,13.88,33600.0
2011-06-16 11:10:00,13.88,13.88,13.85,13.85,75000.0,13.88,13.88,13.85,13.85,75000.0
2011-06-16 11:15:00,13.86,13.88,13.85,13.88,69600.0,13.86,13.88,13.85,13.88,69600.0
2011-06-16 11:20:00,13.89,13.89,13.87,13.87,36600.0,13.89,13.89,13.87,13.87,36600.0
2011-06-16 11:25:00,13.87,13.88,13.87,13.88,10800.0,13.87,13.88,13.87,13.88,10800.0
2011-06-16 11:30:00,13.88,13.92,13.88,13.91,70200.0,13.88,13.92,13.88,13.91,70200.0
2011-06-16 11:35:00,13.91,13.92,13.9,13.91,37200.0,13.91,13.92,13.9,13.91,37200.0
2011-06-16 11:40:00,13.91,13.91,13.9,13.91,12600.0,13.91,13.91,13.9,13.91,12600.0
2011-06-16 11:45:00,13.91,13.91,13.9,13.9,33600.0,13.91,13.91,13.9,13.9,33600.0
2011-06-16 11:50:00,13.9,13.9,13.9,13.9,15600.0,13.9,13.9,13.9,13.9,15600.0
2011-06-16 11:55:00,13.9,13.9,13.88,13.89,11400.0,13.9,13.9,13.88,13.89,11400.0
2011-06-16 12:00:00,13.89,13.91,13.89,13.91,21000.0,13.89,13.91,13.89,13.91,21000.0
2011-06-16 12:05:00,13.91,13.92,13.91,13.92,9000.0,13.91,13.92,13.91,13.92,9000.0
2011-06-16 12:10:00,13.92,13.92,13.91,13.92,12600.0,13.92,13.92,13.91,13.92,12600.0
2011-06-16 12:15:00,13.92,13.92,13.91,13.92,10200.0,13.92,13.92,13.91,13.92,10200.0
2011-06-16 12:20:00,13.91,13.92,13.9,13.92,18000.0,13.91,13.92,13.9,13.92,18000.0
2011-06-16 12:25:00,13.91,13.92,13.91,13.92,5400.0,13.91,13.92,13.91,13.92,5400.0
2011-06-16 12:30:00,13.92,13.92,13.91,13.91,7200.0,13.92,13.92,13.91,13.91,7200.0
2011-06-16 12:35:00,13.91,13.91,13.89,13.89,11400.0,13.91,13.91,13.89,13.89,11400.0
2011-06-16 12:40:00,13.9,13.91,13.89,13.9,9600.0,13.9,13.91,13.89,13.9,9600.0
2011-06-16 12:45:00,13.9,13.9,13.89,13.89,12600.0,13.9,13.9,13.89,13.89,12600.0
2011-06-16 12:50:00,13.9,13.9,13.89,13.9,25800.0,13.9,13.9,13.89,13.9,25800.0
2011-06-16 12:55:00,13.9,13.9,13.89,13.89,14400.0,13.9,13.9,13.89,13.89,14400.0
2011-06-16 13:00:00,13.89,13.89,13.87,13.88,23400.0,13.89,13.89,13.87,13.88,23400.0
2011-06-16 13:05:00,13.88,13.88,13.88,13.88,12000.0,13.88,13.88,13.88,13.88,12000.0
2011-06-16 13:10:00,13.88,13.89,13.88,13.88,21600.0,13.88,13.89,13.88,13.88,21600.0
2011-06-16 13:15:00,13.88,13.9,13.88,13.9,12000.0,13.88,13.9,13.88,13.9,12000.0
2011-06-16 13:20:00,13.89,13.89,13.88,13.88,34200.0,13.89,13.89,13.88,13.88,34200.0
2011-06-16 13:25:00,13.88,13.88,13.88,13.88,13200.0,13.88,13.88,13.88,13.88,13200.0
2011-06-16 13:30:00,13.88,13.88,13.88,13.88,12600.0,13.88,13.88,13.88,13.88,12600.0
2011-06-16 13:35:00,13.88,13.88,13.87,13.87,15600.0,13.88,13.88,13.87,13.87,15600.0
2011-06-16 13:40:00,13.87,13.87,13.85,13.85,16200.0,13.87,13.87,13.85,13.85,16200.0
2011-06-16 13:45:00,13.85,13.85,13.84,13.84,10800.0,13.85,13.85,13.84,13.84,10800.0
2011-06-16 13:50:00,13.85,13.85,13.84,13.84,21600.0,13.85,13.85,13.84,13.84,21600.0
2011-06-16 13:55:00,13.84,13.84,13.81,13.81,45600.0,13.84,13.84,13.81,13.81,45600.0
2011-06-16 14:00:00,13.81,13.82,13.8,13.81,40800.0,13.81,13.82,13.8,13.81,40800.0
2011-06-16 14:05:00,13.81,13.82,13.81,13.82,22800.0,13.81,13.82,13.81,13.82,22800.0
2011-06-16 14:10:00,13.82,13.82,13.8,13.81,28800.0,13.82,13.82,13.8,13.81,28800.0
2011-06-16 14:15:00,13.81,13.81,13.79,13.81,18600.0,13.81,13.81,13.79,13.81,18600.0
2011-06-16 14:20:00,13.81,13.81,13.8,13.81,30000.0,13.81,13.81,13.8,13.81,30000.0
2011-06-16 14:25:00,13.81,13.83,13.81,13.81,43200.0,13.81,13.83,13.81,13.81,43200.0
2011-06-16 14:30:00,13.81,13.82,13.8,13.8,22800.0,13.81,13.82,13.8,13.8,22800.0
2011-06-16 14:35:00,13.8,13.8,13.77,13.77,44400.0,13.8,13.8,13.77,13.77,44400.0
2011-06-16 14:40:00,13.77,13.78,13.77,13.78,67200.0,13.77,13.78,13.77,13.78,67200.0
2011-06-16 14:45:00,13.78,13.78,13.76,13.76,46200.0,13.78,13.78,13.76,13.76,46200.0
2011-06-16 14:50:00,13.76,13.78,13.76,13.77,46800.0,13.76,13.78,13.76,13.77,46800.0
2011-06-16 14:55:00,13.78,13.79,13.77,13.79,102000.0,13.78,13.79,13.77,13.79,102000.0
2011-06-16 15:00:00,13.79,13.81,13.79,13.8,58800.0,13.79,13.81,13.79,13.8,58800.0
2011-06-16 15:05:00,13.8,13.82,13.8,13.82,52800.0,13.8,13.82,13.8,13.82,52800.0
2011-06-16 15:10:00,13.81,13.83,13.81,13.83,49800.0,13.81,13.83,13.81,13.83,49800.0
2011-06-16 15:15:00,13.83,13.83,13.81,13.81,42600.0,13.83,13.83,13.81,13.81,42600.0
2011-06-16 15:20:00,13.81,13.83,13.81,13.83,51600.0,13.81,13.83,13.81,13.83,51600.0
2011-06-16 15:25:00,13.82,13.83,13.82,13.83,52800.0,13.82,13.83,13.82,13.83,52800.0
2011-06-16 15:30:00,13.82,13.85,13.82,13.84,83400.0,13.82,13.85,13.82,13.84,83400.0
2011-06-16 15:35:00,13.84,13.85,13.84,13.85,91200.0,13.84,13.85,13.84,13.85,91200.0
2011-06-16 15:40:00,13.85,13.85,13.84,13.84,82200.0,13.85,13.85,13.84,13.84,82200.0
2011-06-16 15:45:00,13.85,13.87,13.85,13.85,146400.0,13.85,13.87,13.85,13.85,146400.0
2011-06-16 15:50:00,13.85,13.87,13.85,13.87,79200.0,13.85,13.87,13.85,13.87,79200.0
2011-06-16 15:55:00,13.87,13.88,13.86,13.87,199200.0,13.87,13.88,13.86,13.87,199200.0
2011-06-17 09:30:00,14.0,14.09,14.0,14.03,678000.0,14.0,14.09,14.0,14.03,678000.0
2011-06-17 09:35:00,14.03,14.04,14.0,14.0,25800.0,14.03,14.04,14.0,14.0,25800.0
2011-06-17 09:40:00,14.02,14.03,13.97,14.0,23400.0,14.02,14.03,13.97,14.0,23400.0
2011-06-17 09:45:00,14.01,14.03,14.01,14.02,19800.0,14.01,14.03,14.01,14.02,19800.0
2011-06-17 09:50:00,14.02,14.02,14.01,14.01,27000.0,14.02,14.02,14.01,14.01,27000.0
2011-06-17 09:55:00,14.0,14.03,13.99,14.01,84000.0,14.0,14.03,13.99,14.01,84000.0
2011-06-17 10:00:00,14.02,14.02,14.0,14.01,95400.0,14.02,14.02,14.0,14.01,95400.0
2011-06-17 10:05:00,14.0,14.01,14.0,14.01,70800.0,14.0,14.01,14.0,14.01,70800.0
2011-06-17 10:10:00,14.01,14.03,14.01,14.03,12000.0,14.01,14.03,14.01,14.03,12000.0
2011-06-17 10:15:00,14.02,14.04,14.02,14.04,40800.0,14.02,14.04,14.02,14.04,40800.0
2011-06-17 10:20:00,14.04,14.05,14.02,14.02,22800.0,14.04,14.05,14.02,14.02,22800.0
2011-06-17 10:25:00,14.02,14.03,14.0,14.01,23400.0,14.02,14.03,14.0,14.01,23400.0
2011-06-17 10:30:00,14.0,14.01,13.99,13.99,18600.0,14.0,14.01,13.99,13.99,18600.0
2011-06-17 10:35:00,13.99,14.02,13.98,14.02,28800.0,13.99,14.02,13.98,14.02,28800.0
2011-06-17 10:40:00,14.02,14.03,14.02,14.03,12000.0,14.02,14.03,14.02,14.03,12000.0
2011-06-17 10:45:00,14.03,14.05,14.03,14.04,28200.0,14.03,14.05,14.03,14.04,28200.0
2011-06-17 10:50:00,14.04,14.04,14.04,14.04,21600.0,14.04,14.04,14.04,14.04,21600.0
2011-06-17 10:55:00,14.04,14.04,14.03,14.03,38400.0,14.04,14.04,14.03,14.03,38400.0
2011-06-17 11:00:00,14.03,14.04,14.02,14.02,36000.0,14.03,14.04,14.02,14.02,36000.0
2011-06-17 11:05:00,14.02,14.03,14.02,14.02,10800.0,14.02,14.03,14.02,14.02,10800.0
2011-06-17 11:10:00,14.03,14.05,14.03,14.04,29400.0,14.03,14.05,14.03,14.04,29400.0
2011-06-17 11:15:00,14.03,14.05,14.03,14.04,18600.0,14.03,14.05,14.03,14.04,18600.0
2011-06-17 11:20:00,14.04,14.05,14.03,14.03,31800.0,14.04,14.05,14.03,14.03,31800.0
2011-06-17 11:25:00,14.03,14.04,14.03,14.04,22800.0,14.03,14.04,14.03,14.04,22800.0
2011-06-17 11:30:00,14.04,14.05,14.02,14.04,21600.0,14.04,14.05,14.02,14.04,21600.0
2011-06-17 11:35:00,14.04,14.04,14.03,14.03,40800.0,14.04,14.04,14.03,14.03,40800.0
2011-06-17 11:40:00,14.03,14.04,14.03,14.04,22200.0,14.03,14.04,14.03,14.04,22200.0
2011-06-17 11:45:00,14.04,14.05,14.04,14.05,31800.0,14.04,14.05,14.04,14.05,31800.0
2011-06-17 11:50:00,14.05,14.07,14.04,14.06,42000.0,14.05,14.07,14.04,14.06,42000.0
2011-06-17 11:55:00,14.06,14.07,14.06,14.06,30600.0,14.06,14.07,14.06,14.06,30600.0
2011-06-17 12:00:00,14.06,14.07,14.06,14.06,55800.0,14.06,14.07,14.06,14.06,55800.0
2011-06-17 12:05:00,14.06,14.07,14.06,14.06,40800.0,14.06,14.07,14.06,14.06,40800.0
2011-06-17 12:10:00,14.06,14.06,14.05,14.06,21600.0,14.06,14.06,14.05,14.06,21600.0
2011-06-17 12:15:00,14.05,14.05,14.04,14.04,21600.0,14.05,14.05,14.04,14.04,21600.0
2011-06-17 12:20:00,14.03,14.05,14.02,14.02,36600.0,14.03,14.05,14.02,14.02,36600.0
2011-06-17 12:25:00,14.03,14.04,14.03,14.04,50400.0,14.03,14.04,14.03,14.04,50400.0
2011-06-17 12:30:00,14.04,14.05,14.04,14.05,25200.0,14.04,14.05,14.04,14.05,25200.0
2011-06-17 12:35:00,14.04,14.05,14.04,14.05,18600.0,14.04,14.05,14.04,14.05,18600.0
2011-06-17 12:40:00,14.04,14.04,14.03,14.03,105600.0,14.04,14.04,14.03,14.03,105600.0
2011-06-17 12:45:00,14.03,14.05,14.03,14.05,151800.0,14.03,14.05,14.03,14.05,151800.0
2011-06-17 12:50:00,14.05,14.05,14.03,14.04,55200.0,14.05,14.05,14.03,14.04,55200.0
2011-06-17 12:55:00,14.04,14.04,14.03,14.04,96000.0,14.04,14.04,14.03,14.04,96000.0
2011-06-17 13:00:00,14.04,14.04,14.02,14.04,53400.0,14.04,14.04,14.02,14.04,53400.0
2011-06-17 13:05:00,14.04,14.04,14.03,14.03,54600.0,14.04,14.04,14.03,14.03,54600.0
2011-06-17 13:10:00,14.03,14.05,14.03,14.04,21000.0,14.03,14.05,14.03,14.04,21000.0
2011-06-17 13:15:00,14.04,14.05,14.04,14.04,30000.0,14.04,14.05,14.04,14.04,30000.0
2011-06-17 13:20:00,14.03,14.04,14.03,14.04,25200.0,14.03,14.04,14.03,14.04,25200.0
2011-06-17 13:25:00,14.04,14.05,14.04,14.05,29400.0,14.04,14.05,14.04,14.05,29400.0
2011-06-17 13:30:00,14.05,14.05,14.05,14.05,21600.0,14.05,14.05,14.05,14.05,21600.0
2011-06-17 13:35:00,14.04,14.05,14.04,14.05,21000.0,14.04,14.05,14.04,14.05,21000.0
2011-06-17 13:40:00,14.05,14.05,14.04,14.05,25800.0,14.05,14.05,14.04,14.05,25800.0
2011-06-17 13:45:00,14.04,14.05,14.04,14.05,20400.0,14.04,14.05,14.04,14.05,20400.0
2011-06-17 13:50:00,14.05,14.05,14.03,14.04,24600.0,14.05,14.05,14.03,14.04,24600.0
2011-06-17 13:55:00,14.04,14.05,14.04,14.05,37800.0,14.04,14.05,14.04,14.05,37800.0
2011-06-17 14:00:00,14.05,14.05,14.05,14.05,31200.0,14.05,14.05,14.05,14.05,31200.0
2011-06-17 14:05:00,14.05,14.05,14.04,14.05,22200.0,14.05,14.05,14.04,14.05,22200.0
2011-06-17 14:10:00,14.05,14.05,14.04,14.05,18000.0,14.05,14.05,14.04,14.05,18000.0
2011-06-17 14:15:00,14.04,14.05,14.04,14.05,43200.0,14.04,14.05,14.04,14.05,43200.0
2011-06-17 14:20:00,14.05,14.06,14.05,14.06,28200.0,14.05,14.06,14.05,14.06,28200.0
2011-06-17 14:25:00,14.06,14.08,14.05,14.07,27000.0,14.06,14.08,14.05,14.07,27000.0
2011-06-17 14:30:00,14.07,14.08,14.06,14.06,52200.0,14.07,14.08,14.06,14.06,52200.0
2011-06-17 14:35:00,14.06,14.06,14.05,14.05,27600.0,14.06,14.06,14.05,14.05,27600.0
2011-06-17 14:40:00,14.05,14.06,14.05,14.06,27600.0,14.05,14.06,14.05,14.06,27600.0
2011-06-17 14:45:00,14.06,14.06,14.04,14.06,44400.0,14.06,14.06,14.04,14.06,44400.0
2011-06-17 14:50:00,14.05,14.06,14.05,14.06,26400.0,14.05,14.06,14.05,14.06,26400.0
2011-06-17 14:55:00,14.05,14.06,14.05,14.05,34800.0,14.05,14.06,14.05,14.05,34800.0
2011-06-17 15:00:00,14.05,14.05,14.04,14.05,30000.0,14.05,14.05,14.04,14.05,30000.0
2011-06-17 15:05:00,14.05,14.06,14.03,14.03,43800.0,14.05,14.06,14.03,14.03,43800.0
2011-06-17 15:10:00,14.03,14.03,14.01,14.01,43200.0,14.03,14.03,14.01,14.01,43200.0
2011-06-17 15:15:00,14.01,14.01,13.97,13.98,62400.0,14.01,14.01,13.97,13.98,62400.0
2011-06-17 15:20:00,13.98,14.01,13.98,14.0,74400.0,13.98,14.01,13.98,14.0,74400.0
2011-06-17 15:25:00,14.0,14.01,13.99,13.99,43200.0,14.0,14.01,13.99,13.99,43200.0
2011-06-17 15:30:00,13.99,14.0,13.99,13.99,61800.0,13.99,14.0,13.99,13.99,61800.0
2011-06-17 15:35:00,13.99,14.01,13.99,14.01,56400.0,13.99,14.01,13.99,14.01,56400.0
2011-06-17 15:40:00,14.0,14.02,14.0,14.02,34200.0,14.0,14.02,14.0,14.02,34200.0
2011-06-17 15:45:00,14.02,14.02,14.01,14.02,58800.0,14.02,14.02,14.01,14.02,58800.0
2011-06-17 15:50:00,14.02,14.02,14.0,14.02,93000.0,14.02,14.02,14.0,14.02,93000.0
2011-06-17 15:55:00,14.02,14.02,13.99,14.0,142800.0,14.02,14.02,13.99,14.0,142800.0
2011-06-20 09:30:00,14.0,14.0,13.89,13.89,73800.0,14.0,14.0,13.89,13.89,73800.0
2011-06-20 09:35:00,13.89,13.9,13.88,13.9,49200.0,13.89,13.9,13.88,13.9,49200.0
2011-06-20 09:40:00,13.91,13.92,13.86,13.86,92400.0,13.91,13.92,13.86,13.86,92400.0
2011-06-20 09:45:00,13.85,13.85,13.82,13.82,80400.0,13.85,13.85,13.82,13.82,80400.0
2011-06-20 09:50:00,13.83,13.84,13.82,13.83,63600.0,13.83,13.84,13.82,13.83,63600.0
2011-06-20 09:55:00,13.84,13.84,13.81,13.83,87000.0,13.84,13.84,13.81,13.83,87000.0
2011-06-20 10:00:00,13.83,13.84,13.83,13.84,247800.0,13.83,13.84,13.83,13.84,247800.0
2011-06-20 10:05:00,13.84,13.84,13.83,13.84,87600.0,13.84,13.84,13.83,13.84,87600.0
2011-06-20 10:10:00,13.84,13.86,13.84,13.85,87000.0,13.84,13.86,13.84,13.85,87000.0
2011-06-20 10:15:00,13.85,13.88,13.84,13.88,47400.0,13.85,13.88,13.84,13.88,47400.0
2011-06-20 10:20:00,13.87,13.88,13.87,13.87,25800.0,13.87,13.88,13.87,13.87,25800.0
2011-06-20 10:25:00,13.87,13.88,13.85,13.87,31800.0,13.87,13.88,13.85,13.87,31800.0
2011-06-20 10:30:00,13.88,13.89,13.87,13.89,40800.0,13.88,13.89,13.87,13.89,40800.0
2011-06-20 10:35:00,13.89,13.9,13.89,13.89,57000.0,13.89,13.9,13.89,13.89,57000.0
2011-06-20 10:40:00,13.9,13.92,13.9,13.92,22200.0,13.9,13.92,13.9,13.92,22200.0
2011-06-20 10:45:00,13.92,13.92,13.91,13.91,27600.0,13.92,13.92,13.91,13.91,27600.0
2011-06-20 10:50:00,13.91,13.92,13.91,13.92,28800.0,13.91,13.92,13.91,13.92,28800.0
2011-06-20 10:55:00,13.92,13.92,13.91,13.91,22800.0,13.92,13.92,13.91,13.91,22800.0
2011-06-20 11:00:00,13.91,13.92,13.91,13.92,18600.0,13.91,13.92,13.91,13.92,18600.0
2011-06-20 11:05:00,13.93,13.96,13.92,13.96,209400.0,13.93,13.96,13.92,13.96,209400.0
2011-06-20 11:10:00,13.96,13.97,13.96,13.97,35400.0,13.96,13.97,13.96,13.97,35400.0
2011-06-20 11:15:00,13.97,13.97,13.95,13.95,16800.0,13.97,13.97,13.95,13.95,16800.0
2011-06-20 11:20:00,13.95,13.98,13.95,13.98,24600.0,13.95,13.98,13.95,13.98,24600.0
2011-06-20 11:25:00,13.97,13.99,13.97,13.98,19200.0,13.97,13.99,13.97,13.98,19200.0
2011-06-20 11:30:00,13.98,13.99,13.98,13.99,30000.0,13.98,13.99,13.98,13.99,30000.0
2011-06-20 11:35:00,13.98,13.99,13.98,13.99,5400.0,13.98,13.99,13.98,13.99,5400.0
2011-06-20 11:40:00,13.98,14.0,13.98,13.99,31800.0,13.98,14.0,13.98,13.99,31800.0
2011-06-20 11:45:00,13.99,14.03,13.99,14.03,79200.0,13.99,14.03,13.99,14.03,79200.0
2011-06-20 11:50:00,14.02,14.02,13.99,13.99,105000.0,14.02,14.02,13.99,13.99,105000.0
2011-06-20 11:55:00,13.99,14.0,13.98,13.99,22200.0,13.99,14.0,13.98,13.99,22200.0
2011-06-20 12:00:00,13.99,14.0,13.99,13.99,20400.0,13.99,14.0,13.99,13.99,20400.0
2011-06-20 12:05:00,14.0,14.0,13.99,13.99,22200.0,14.0,14.0,13.99,13.99,22200.0
2011-06-20 12:10:00,13.99,13.99,13.99,13.99,14400.0,13.99,13.99,13.99,13.99,14400.0
2011-06-20 12:15:00,13.99,14.0,13.99,14.0,57600.0,13.99,14.0,13.99,14.0,57600.0
2011-06-20 12:20:00,14.0,14.0,13.99,13.99,21600.0,14.0,14.0,13.99,13.99,21600.0
2011-06-20 12:25:00,13.99,13.99,13.99,13.99,16200.0,13.99,13.99,13.99,13.99,16200.0
2011-06-20 12:30:00,13.99,13.99,13.98,13.99,110400.0,13.99,13.99,13.98,13.99,110400.0
2011-06-20 12:35:00,13.99,13.99,13.98,13.99,24600.0,13.99,13.99,13.98,13.99,24600.0
2011-06-20 12:40:00,13.99,13.99,13.98,13.99,18000.0,13.99,13.99,13.98,13.99,18000.0
2011-06-20 12:45:00,13.99,13.99,13.97,13.98,55800.0,13.99,13.99,13.97,13.98,55800.0
2011-06-20 12:50:00,13.98,13.99,13.97,13.97,42000.0,13.98,13.99,13.97,13.97,42000.0
2011-06-20 12:55:00,13.96,13.96,13.95,13.96,26400.0,13.96,13.96,13.95,13.96,26400.0
2011-06-20 13:00:00,13.95,13.97,13.95,13.97,15600.0,13.95,13.97,13.95,13.97,15600.0
2011-06-20 13:05:00,13.96,13.98,13.96,13.98,13200.0,13.96,13.98,13.96,13.98,13200.0
2011-06-20 13:10:00,13.98,13.98,13.97,13.97,6000.0,13.98,13.98,13.97,13.97,6000.0
2011-06-20 13:15:00,13.98,13.98,13.98,13.98,1200.0,13.98,13.98,13.98,13.98,1200.0
2011-06-20 13:20:00,13.99,13.99,13.98,13.98,9600.0,13.99,13.99,13.98,13.98,9600.0
2011-06-20 13:25:00,13.98,13.99,13.98,13.98,25200.0,13.98,13.99,13.98,13.98,25200.0
2011-06-20 13:30:00,13.98,13.99,13.98,13.98,42600.0,13.98,13.99,13.98,13.98,42600.0
2011-06-20 13:35:00,13.98,13.99,13.98,13.98,27000.0,13.98,13.99,13.98,13.98,27000.0
2011-06-20 13:40:00,13.98,13.99,13.98,13.98,6600.0,13.98,13.99,13.98,13.98,6600.0
2011-06-20 13:45:00,13.98,13.98,13.97,13.98,52200.0,13.98,13.98,13.97,13.98,52200.0
2011-06-20 13:50:00,13.98,13.99,13.98,13.99,7200.0,13.98,13.99,13.98,13.99,7200.0
2011-06-20 13:55:00,13.99,14.0,13.99,13.99,16200.0,13.99,14.0,13.99,13.99,16200.0
2011-06-20 14:00:00,13.99,14.0,13.98,13.98,43200.0,13.99,14.0,13.98,13.98,43200.0
2011-06-20 14:05:00,13.98,13.98,13.98,13.98,4200.0,13.98,13.98,13.98,13.98,4200.0
2011-06-20 14:10:00,13.99,13.99,13.99,13.99,13200.0,13.99,13.99,13.99,13.99,13200.0
2011-06-20 14:15:00,14.0,14.0,13.99,14.0,14400.0,14.0,14.0,13.99,14.0,14400.0
2011-06-20 14:20:00,14.01,14.01,14.0,14.0,12000.0,14.01,14.01,14.0,14.0,12000.0
2011-06-20 14:25:00,14.0,14.0,13.99,14.0,14400.0,14.0,14.0,13.99,14.0,14400.0
2011-06-20 14:30:00,14.0,14.03,14.0,14.01,75600.0,14.0,14.03,14.0,14.01,75600.0
2011-06-20 14:35:00,14.02,14.02,14.01,14.02,43200.0,14.02,14.02,14.01,14.02,43200.0
2011-06-20 14:40:00,14.02,14.02,14.01,14.02,51000.0,14.02,14.02,14.01,14.02,51000.0
2011-06-20 14:45:00,14.02,14.02,14.01,14.02,61800.0,14.02,14.02,14.01,14.02,61800.0
2011-06-20 14:50:00,14.02,14.02,14.01,14.01,60000.0,14.02,14.02,14.01,14.01,60000.0
2011-06-20 14:55:00,14.01,14.02,14.01,14.01,35400.0,14.01,14.02,14.01,14.01,35400.0
2011-06-20 15:00:00,14.02,14.02,14.01,14.02,30600.0,14.02,14.02,14.01,14.02,30600.0
2011-06-20 15:05:00,14.02,14.02,14.01,14.01,13200.0,14.02,14.02,14.01,14.01,13200.0
2011-06-20 15:10:00,14.01,14.01,13.99,13.99,36600.0,14.01,14.01,13.99,13.99,36600.0
2011-06-20 15:15:00,14.0,14.0,13.98,13.98,75600.0,14.0,14.0,13.98,13.98,75600.0
2011-06-20 15:20:00,13.98,13.98,13.96,13.97,171000.0,13.98,13.98,13.96,13.97,171000.0
2011-06-20 15:25:00,13.97,13.99,13.96,13.98,78000.0,13.97,13.99,13.96,13.98,78000.0
2011-06-20 15:30:00,13.98,13.99,13.97,13.98,60600.0,13.98,13.99,13.97,13.98,60600.0
2011-06-20 15:35:00,13.98,13.99,13.97,13.98,116400.0,13.98,13.99,13.97,13.98,116400.0
2011-06-20 15:40:00,13.98,13.99,13.98,13.99,237600.0,13.98,13.99,13.98,13.99,237600.0
2011-06-20 15:45:00,13.99,14.01,13.97,13.98,378000.0,13.99,14.01,13.97,13.98,378000.0
2011-06-20 15:50:00,13.98,13.98,13.97,13.98,174600.0,13.98,13.98,13.97,13.98,174600.0
2011-06-20 15:55:00,13.98,13.99,13.98,13.99,171000.0,13.98,13.99,13.98,13.99,171000.0
2011-06-21 09:30:00,14.04,14.04,14.01,14.01,70800.0,14.04,14.04,14.01,14.01,70800.0
2011-06-21 09:35:00,13.99,14.03,13.97,14.03,49200.0,13.99,14.03,13.97,14.03,49200.0
2011-06-21 09:40:00,14.03,14.08,14.03,14.07,85800.0,14.03,14.08,14.03,14.07,85800.0
2011-06-21 09:45:00,14.07,14.07,14.03,14.03,56400.0,14.07,14.07,14.03,14.03,56400.0
2011-06-21 09:50:00,14.03,14.05,14.03,14.04,63000.0,14.03,14.05,14.03,14.04,63000.0
2011-06-21 09:55:00,14.04,14.06,14.03,14.04,45000.0,14.04,14.06,14.03,14.04,45000.0
2011-06-21 10:00:00,14.05,14.09,14.04,14.08,52200.0,14.05,14.09,14.04,14.08,52200.0
2011-06-21 10:05:00,14.08,14.09,14.07,14.08,114600.0,14.08,14.09,14.07,14.08,114600.0
2011-06-21 10:10:00,14.09,14.09,14.04,14.04,35400.0,14.09,14.09,14.04,14.04,35400.0
2011-06-21 10:15:00,14.04,14.08,14.04,14.06,16800.0,14.04,14.08,14.04,14.06,16800.0
2011-06-21 10:20:00,14.06,14.07,14.04,14.05,45600.0,14.06,14.07,14.04,14.05,45600.0
2011-06-21 10:25:00,14.04,14.05,14.03,14.03,48600.0,14.04,14.05,14.03,14.03,48600.0
2011-06-21 10:30:00,14.03,14.05,14.02,14.02,40200.0,14.03,14.05,14.02,14.02,40200.0
2011-06-21 10:35:00,14.02,14.04,14.02,14.03,24000.0,14.02,14.04,14.02,14.03,24000.0
2011-06-21 10:40:00,14.03,14.05,14.03,14.05,40200.0,14.03,14.05,14.03,14.05,40200.0
2011-06-21 10:45:00,14.05,14.06,14.04,14.04,49800.0,14.05,14.06,14.04,14.04,49800.0
2011-06-21 10:50:00,14.04,14.06,14.04,14.05,29400.0,14.04,14.06,14.04,14.05,29400.0
2011-06-21 10:55:00,14.05,14.05,14.04,14.05,25800.0,14.05,14.05,14.04,14.05,25800.0
2011-06-21 11:00:00,14.04,14.05,14.03,14.03,34200.0,14.04,14.05,14.03,14.03,34200.0
2011-06-21 11:05:00,14.03,14.03,14.01,14.02,28200.0,14.03,14.03,14.01,14.02,28200.0
2011-06-21 11:10:00,14.01,14.01,14.0,14.01,20400.0,14.01,14.01,14.0,14.01,20400.0
2011-06-21 11:15:00,14.0,14.03,14.0,14.03,25800.0,14.0,14.03,14.0,14.03,25800.0
2011-06-21 11:20:00,14.03,14.04,14.02,14.03,21000.0,14.03,14.04,14.02,14.03,21000.0
2011-06-21 11:25:00,14.03,14.03,14.02,14.03,19200.0,14.03,14.03,14.02,14.03,19200.0
2011-06-21 11:30:00,14.03,14.07,14.03,14.07,20400.0,14.03,14.07,14.03,14.07,20400.0
2011-06-21 11:35:00,14.07,14.07,14.06,14.07,33600.0,14.07,14.07,14.06,14.07,33600.0
2011-06-21 11:40:00,14.07,14.08,14.07,14.08,43200.0,14.07,14.08,14.07,14.08,43200.0
2011-06-21 11:45:00,14.08,14.09,14.08,14.09,50400.0,14.08,14.09,14.08,14.09,50400.0
2011-06-21 11:50:00,14.09,14.09,14.08,14.08,10200.0,14.09,14.09,14.08,14.08,10200.0
2011-06-21 11:55:00,14.08,14.08,14.06,14.07,42600.0,14.08,14.08,14.06,14.07,42600.0
2011-06-21 12:00:00,14.07,14.08,14.07,14.08,10800.0,14.07,14.08,14.07,14.08,10800.0
2011-06-21 12:05:00,14.08,14.08,14.07,14.08,15000.0,14.08,14.08,14.07,14.08,15000.0
2011-06-21 12:10:00,14.08,14.08,14.07,14.07,9000.0,14.08,14.08,14.07,14.07,9000.0
2011-06-21 12:15:00,14.06,14.07,14.06,14.06,13800.0,14.06,14.07,14.06,14.06,13800.0
2011-06-21 12:20:00,14.06,14.06,14.05,14.05,29400.0,14.06,14.06,14.05,14.05,29400.0
2011-06-21 12:25:00,14.05,14.06,14.03,14.04,58200.0,14.05,14.06,14.03,14.04,58200.0
2011-06-21 12:30:00,14.03,14.04,14.03,14.03,17400.0,14.03,14.04,14.03,14.03,17400.0
2011-06-21 12:35:00,14.03,14.04,14.03,14.04,19800.0,14.03,14.04,14.03,14.04,19800.0
2011-06-21 12:40:00,14.05,14.06,14.04,14.05,17400.0,14.05,14.06,14.04,14.05,17400.0
2011-06-21 12:45:00,14.05,14.05,14.04,14.05,25800.0,14.05,14.05,14.04,14.05,25800.0
2011-06-21 12:50:00,14.05,14.05,14.04,14.05,33600.0,14.05,14.05,14.04,14.05,33600.0
2011-06-21 12:55:00,14.05,14.05,14.04,14.05,27600.0,14.05,14.05,14.04,14.05,27600.0
2011-06-21 13:00:00,14.04,14.05,14.04,14.05,15600.0,14.04,14.05,14.04,14.05,15600.0
2011-06-21 13:05:00,14.05,14.05,14.03,14.03,25800.0,14.05,14.05,14.03,14.03,25800.0
2011-06-21 13:10:00,14.03,14.04,14.03,14.03,13800.0,14.03,14.04,14.03,14.03,13800.0
2011-06-21 13:15:00,14.03,14.03,14.02,14.02,18000.0,14.03,14.03,14.02,14.02,18000.0
2011-06-21 13:20:00,14.02,14.03,14.01,14.01,26400.0,14.02,14.03,14.01,14.01,26400.0
2011-06-21 13:25:00,14.01,14.02,14.01,14.02,13800.0,14.01,14.02,14.01,14.02,13800.0
2011-06-21 13:30:00,14.01,14.02,14.01,14.01,26400.0,14.01,14.02,14.01,14.01,26400.0
2011-06-21 13:35:00,14.01,14.02,13.98,13.99,63000.0,14.01,14.02,13.98,13.99,63000.0
2011-06-21 13:40:00,13.99,13.99,13.98,13.99,23400.0,13.99,13.99,13.98,13.99,23400.0
2011-06-21 13:45:00,13.98,13.99,13.98,13.99,22800.0,13.98,13.99,13.98,13.99,22800.0
2011-06-21 13:50:00,13.98,14.0,13.98,13.99,9000.0,13.98,14.0,13.98,13.99,9000.0
2011-06-21 13:55:00,14.0,14.0,14.0,14.0,23400.0,14.0,14.0,14.0,14.0,23400.0
2011-06-21 14:00:00,14.0,14.0,13.99,13.99,50400.0,14.0,14.0,13.99,13.99,50400.0
2011-06-21 14:05:00,13.99,13.99,13.98,13.99,22200.0,13.99,13.99,13.98,13.99,22200.0
2011-06-21 14:10:00,13.99,14.0,13.99,14.0,37200.0,13.99,14.0,13.99,14.0,37200.0
2011-06-21 14:15:00,14.0,14.0,13.98,13.98,22800.0,14.0,14.0,13.98,13.98,22800.0
2011-06-21 14:20:00,13.98,13.99,13.98,13.99,27600.0,13.98,13.99,13.98,13.99,27600.0
2011-06-21 14:25:00,13.99,13.99,13.98,13.99,40800.0,13.99,13.99,13.98,13.99,40800.0
2011-06-21 14:30:00,13.99,14.0,13.99,13.99,52200.0,13.99,14.0,13.99,13.99,52200.0
2011-06-21 14:35:00,13.99,14.01,13.98,14.0,108600.0,13.99,14.01,13.98,14.0,108600.0
2011-06-21 14:40:00,14.0,14.0,13.99,14.0,48600.0,14.0,14.0,13.99,14.0,48600.0
2011-06-21 14:45:00,14.0,14.0,13.99,13.99,44400.0,14.0,14.0,13.99,13.99,44400.0
2011-06-21 14:50:00,13.99,14.0,13.99,13.99,24000.0,13.99,14.0,13.99,13.99,24000.0
2011-06-21 14:55:00,13.99,14.01,13.99,14.01,75600.0,13.99,14.01,13.99,14.01,75600.0
2011-06-21 15:00:00,14.01,14.01,13.99,13.99,60000.0,14.01,14.01,13.99,13.99,60000.0
2011-06-21 15:05:00,13.99,14.01,13.99,14.01,43200.0,13.99,14.01,13.99,14.01,43200.0
2011-06-21 15:10:00,14.01,14.02,14.0,14.0,90000.0,14.01,14.02,14.0,14.0,90000.0
2011-06-21 15:15:00,13.99,14.01,13.99,14.01,91800.0,13.99,14.01,13.99,14.01,91800.0
2011-06-21 15:20:00,14.01,14.01,13.99,14.0,74400.0,14.01,14.01,13.99,14.0,74400.0
2011-06-21 15:25:00,14.01,14.01,14.0,14.01,109800.0,14.01,14.01,14.0,14.01,109800.0
2011-06-21 15:30:00,14.01,14.01,14.0,14.0,103200.0,14.01,14.01,14.0,14.0,103200.0
2011-06-21 15:35:00,14.0,14.02,14.0,14.02,114000.0,14.0,14.02,14.0,14.02,114000.0
2011-06-21 15:40:00,14.02,14.03,14.01,14.03,123600.0,14.02,14.03,14.01,14.03,123600.0
2011-06-21 15:45:00,14.03,14.05,14.03,14.05,184800.0,14.03,14.05,14.03,14.05,184800.0
2011-06-21 15:50:00,14.05,14.05,14.04,14.04,111600.0,14.05,14.05,14.04,14.04,111600.0
2011-06-21 15:55:00,14.04,14.05,14.04,14.04,388800.0,14.04,14.05,14.04,14.04,388800.0
2011-06-22 09:30:00,14.04,14.09,14.03,14.08,67800.0,14.04,14.09,14.03,14.08,67800.0
2011-06-22 09:35:00,14.08,14.1,14.08,14.09,14400.0,14.08,14.1,14.08,14.09,14400.0
2011-06-22 09:40:00,14.1,14.11,14.1,14.1,33600.0,14.1,14.11,14.1,14.1,33600.0
2011-06-22 09:45:00,14.11,14.15,14.1,14.14,42600.0,14.11,14.15,14.1,14.14,42600.0
2011-06-22 09:50:00,14.14,14.14,14.1,14.1,34200.0,14.14,14.14,14.1,14.1,34200.0
2011-06-22 09:55:00,14.1,14.13,14.09,14.12,38400.0,14.1,14.13,14.09,14.12,38400.0
2011-06-22 10:00:00,14.12,14.12,14.09,14.09,32400.0,14.12,14.12,14.09,14.09,32400.0
2011-06-22 10:05:00,14.1,14.12,14.09,14.12,28200.0,14.1,14.12,14.09,14.12,28200.0
2011-06-22 10:10:00,14.12,14.13,14.12,14.13,11400.0,14.12,14.13,14.12,14.13,11400.0
2011-06-22 10:15:00,14.13,14.13,14.1,14.1,21600.0,14.13,14.13,14.1,14.1,21600.0
2011-06-22 10:20:00,14.1,14.13,14.1,14.13,21000.0,14.1,14.13,14.1,14.13,21000.0
2011-06-22 10:25:00,14.13,14.14,14.1,14.11,94800.0,14.13,14.14,14.1,14.11,94800.0
2011-06-22 10:30:00,14.1,14.13,14.1,14.12,15000.0,14.1,14.13,14.1,14.12,15000.0
2011-06-22 10:35:00,14.12,14.12,14.11,14.11,26400.0,14.12,14.12,14.11,14.11,26400.0
2011-06-22 10:40:00,14.11,14.12,14.11,14.12,13800.0,14.11,14.12,14.11,14.12,13800.0
2011-06-22 10:45:00,14.12,14.12,14.1,14.1,45000.0,14.12,14.12,14.1,14.1,45000.0
2011-06-22 10:50:00,14.11,14.12,14.1,14.11,37200.0,14.11,14.12,14.1,14.11,37200.0
2011-06-22 10:55:00,14.11,14.13,14.11,14.11,128400.0,14.11,14.13,14.11,14.11,128400.0
2011-06-22 11:00:00,14.11,14.12,14.1,14.11,19200.0,14.11,14.12,14.1,14.11,19200.0
2011-06-22 11:05:00,14.1,14.13,14.1,14.11,137400.0,14.1,14.13,14.1,14.11,137400.0
2011-06-22 11:10:00,14.11,14.12,14.1,14.1,62400.0,14.11,14.12,14.1,14.1,62400.0
2011-06-22 11:15:00,14.1,14.12,14.1,14.12,119400.0,14.1,14.12,14.1,14.12,119400.0
2011-06-22 11:20:00,14.12,14.13,14.11,14.13,78600.0,14.12,14.13,14.11,14.13,78600.0
2011-06-22 11:25:00,14.12,14.13,14.12,14.13,37800.0,14.12,14.13,14.12,14.13,37800.0
2011-06-22 11:30:00,14.13,14.14,14.13,14.13,37800.0,14.13,14.14,14.13,14.13,37800.0
2011-06-22 11:35:00,14.13,14.14,14.13,14.13,20400.0,14.13,14.14,14.13,14.13,20400.0
2011-06-22 11:40:00,14.13,14.13,14.09,14.1,24000.0,14.13,14.13,14.09,14.1,24000.0
2011-06-22 11:45:00,14.1,14.1,14.09,14.1,11400.0,14.1,14.1,14.09,14.1,11400.0
2011-06-22 11:50:00,14.1,14.12,14.1,14.12,13800.0,14.1,14.12,14.1,14.12,13800.0
2011-06-22 11:55:00,14.12,14.13,14.1,14.1,101400.0,14.12,14.13,14.1,14.1,101400.0
2011-06-22 12:00:00,14.1,14.1,14.09,14.09,12000.0,14.1,14.1,14.09,14.09,12000.0
2011-06-22 12:05:00,14.09,14.09,14.06,14.07,54000.0,14.09,14.09,14.06,14.07,54000.0
2011-06-22 12:10:00,14.07,14.09,14.07,14.08,84600.0,14.07,14.09,14.07,14.08,84600.0
2011-06-22 12:15:00,14.09,14.1,14.08,14.08,46800.0,14.09,14.1,14.08,14.08,46800.0
2011-06-22 12:20:00,14.08,14.09,14.08,14.09,25800.0,14.08,14.09,14.08,14.09,25800.0
2011-06-22 12:25:00,14.09,14.1,14.07,14.09,192600.0,14.09,14.1,14.07,14.09,192600.0
2011-06-22 12:30:00,14.09,14.09,14.07,14.09,121200.0,14.09,14.09,14.07,14.09,121200.0
2011-06-22 12:35:00,14.08,14.09,14.08,14.09,73200.0,14.08,14.09,14.08,14.09,73200.0
2011-06-22 12:40:00,14.1,14.12,14.09,14.12,30600.0,14.1,14.12,14.09,14.12,30600.0
2011-06-22 12:45:00,14.12,14.14,14.12,14.13,45000.0,14.12,14.14,14.12,14.13,45000.0
2011-06-22 12:50:00,14.13,14.13,14.11,14.11,34800.0,14.13,14.13,14.11,14.11,34800.0
2011-06-22 12:55:00,14.12,14.13,14.12,14.12,10800.0,14.12,14.13,14.12,14.12,10800.0
2011-06-22 13:00:00,14.12,14.14,14.12,14.14,15600.0,14.12,14.14,14.12,14.14,15600.0
2011-06-22 13:05:00,14.14,14.14,14.12,14.14,21000.0,14.14,14.14,14.12,14.14,21000.0
2011-06-22 13:10:00,14.14,14.14,14.12,14.13,25200.0,14.14,14.14,14.12,14.13,25200.0
2011-06-22 13:15:00,14.13,14.13,14.13,14.13,44400.0,14.13,14.13,14.13,14.13,44400.0
2011-06-22 13:20:00,14.13,14.13,14.1,14.11,107400.0,14.13,14.13,14.1,14.11,107400.0
2011-06-22 13:25:00,14.11,14.12,14.11,14.12,31200.0,14.11,14.12,14.11,14.12,31200.0
2011-06-22 13:30:00,14.12,14.12,14.1,14.11,60000.0,14.12,14.12,14.1,14.11,60000.0
2011-06-22 13:35:00,14.11,14.12,14.11,14.11,24000.0,14.11,14.12,14.11,14.11,24000.0
2011-06-22 13:40:00,14.11,14.12,14.11,14.12,64800.0,14.11,14.12,14.11,14.12,64800.0
2011-06-22 13:45:00,14.13,14.13,14.12,14.13,36000.0,14.13,14.13,14.12,14.13,36000.0
2011-06-22 13:50:00,14.13,14.13,14.12,14.12,19800.0,14.13,14.13,14.12,14.12,19800.0
2011-06-22 13:55:00,14.12,14.13,14.11,14.11,175800.0,14.12,14.13,14.11,14.11,175800.0
2011-06-22 14:00:00,14.11,14.12,14.1,14.1,76200.0,14.11,14.12,14.1,14.1,76200.0
2011-06-22 14:05:00,14.09,14.12,14.09,14.11,47400.0,14.09,14.12,14.09,14.11,47400.0
2011-06-22 14:10:00,14.11,14.11,14.1,14.1,19800.0,14.11,14.11,14.1,14.1,19800.0
2011-06-22 14:15:00,14.1,14.12,14.1,14.11,19200.0,14.1,14.12,14.1,14.11,19200.0
2011-06-22 14:20:00,14.12,14.12,14.1,14.11,21000.0,14.12,14.12,14.1,14.11,21000.0
2011-06-22 14:25:00,14.11,14.12,14.1,14.1,31800.0,14.11,14.12,14.1,14.1,31800.0
2011-06-22 14:30:00,14.09,14.11,14.09,14.11,31800.0,14.09,14.11,14.09,14.11,31800.0
2011-06-22 14:35:00,14.11,14.11,14.1,14.1,43200.0,14.11,14.11,14.1,14.1,43200.0
2011-06-22 14:40:00,14.11,14.12,14.09,14.1,144600.0,14.11,14.12,14.09,14.1,144600.0
2011-06-22 14:45:00,14.1,14.12,14.1,14.11,94200.0,14.1,14.12,14.1,14.11,94200.0
2011-06-22 14:50:00,14.12,14.13,14.11,14.11,83400.0,14.12,14.13,14.11,14.11,83400.0
2011-06-22 14:55:00,14.1,14.11,14.1,14.11,48000.0,14.1,14.11,14.1,14.11,48000.0
2011-06-22 15:00:00,14.11,14.12,14.1,14.11,50400.0,14.11,14.12,14.1,14.11,50400.0
2011-06-22 15:05:00,14.11,14.12,14.1,14.11,33600.0,14.11,14.12,14.1,14.11,33600.0
2011-06-22 15:10:00,14.11,14.12,14.1,14.11,148800.0,14.11,14.12,14.1,14.11,148800.0
2011-06-22 15:15:00,14.1,14.11,14.1,14.11,50400.0,14.1,14.11,14.1,14.11,50400.0
2011-06-22 15:20:00,14.11,14.12,14.1,14.1,69000.0,14.11,14.12,14.1,14.1,69000.0
2011-06-22 15:25:00,14.11,14.12,14.1,14.11,238200.0,14.11,14.12,14.1,14.11,238200.0
2011-06-22 15:30:00,14.11,14.11,14.09,14.1,140400.0,14.11,14.11,14.09,14.1,140400.0
2011-06-22 15:35:00,14.1,14.13,14.1,14.13,221400.0,14.1,14.13,14.1,14.13,221400.0
2011-06-22 15:40:00,14.13,14.13,14.12,14.12,193200.0,14.13,14.13,14.12,14.12,193200.0
2011-06-22 15:45:00,14.12,14.13,14.11,14.12,180000.0,14.12,14.13,14.11,14.12,180000.0
2011-06-22 15:50:00,14.12,14.13,14.11,14.11,238200.0,14.12,14.13,14.11,14.11,238200.0
2011-06-22 15:55:00,14.11,14.13,14.09,14.12,480600.0,14.11,14.13,14.09,14.12,480600.0
2011-06-23 09:30:00,13.98,13.98,13.89,13.89,94800.0,13.98,13.98,13.89,13.89,94800.0
2011-06-23 09:35:00,13.88,13.88,13.8,13.82,79200.0,13.88,13.88,13.8,13.82,79200.0
2011-06-23 09:40:00,13.82,13.85,13.8,13.83,76200.0,13.82,13.85,13.8,13.83,76200.0
2011-06-23 09:45:00,13.83,13.86,13.81,13.82,47400.0,13.83,13.86,13.81,13.82,47400.0
2011-06-23 09:50:00,13.82,13.84,13.8,13.82,55200.0,13.82,13.84,13.8,13.82,55200.0
2011-06-23 09:55:00,13.81,13.84,13.81,13.84,30000.0,13.81,13.84,13.81,13.84,30000.0
2011-06-23 10:00:00,13.85,13.88,13.84,13.88,65400.0,13.85,13.88,13.84,13.88,65400.0
2011-06-23 10:05:00,13.87,13.9,13.87,13.89,42000.0,13.87,13.9,13.87,13.89,42000.0
2011-06-23 10:10:00,13.89,13.91,13.89,13.9,14400.0,13.89,13.91,13.89,13.9,14400.0
2011-06-23 10:15:00,13.89,13.9,13.87,13.88,15000.0,13.89,13.9,13.87,13.88,15000.0
2011-06-23 10:20:00,13.89,13.89,13.85,13.86,40800.0,13.89,13.89,13.85,13.86,40800.0
2011-06-23 10:25:00,13.85,13.88,13.84,13.88,71400.0,13.85,13.88,13.84,13.88,71400.0
2011-06-23 10:30:00,13.88,13.9,13.87,13.88,155400.0,13.88,13.9,13.87,13.88,155400.0
2011-06-23 10:35:00,13.88,13.89,13.85,13.88,89400.0,13.88,13.89,13.85,13.88,89400.0
2011-06-23 10:40:00,13.88,13.9,13.88,13.9,40200.0,13.88,13.9,13.88,13.9,40200.0
2011-06-23 10:45:00,13.88,13.88,13.84,13.85,22200.0,13.88,13.88,13.84,13.85,22200.0
2011-06-23 10:50:00,13.85,13.87,13.84,13.86,50400.0,13.85,13.87,13.84,13.86,50400.0
2011-06-23 10:55:00,13.86,14.01,13.86,14.0,359400.0,13.86,14.01,13.86,14.0,359400.0
2011-06-23 11:00:00,14.0,14.01,13.92,13.92,231600.0,14.0,14.01,13.92,13.92,231600.0
2011-06-23 11:05:00,13.92,13.94,13.92,13.94,22200.0,13.92,13.94,13.92,13.94,22200.0
2011-06-23 11:10:00,13.93,13.94,13.91,13.91,22200.0,13.93,13.94,13.91,13.91,22200.0
2011-06-23 11:15:00,13.9,13.94,13.9,13.94,96000.0,13.9,13.94,13.9,13.94,96000.0
2011-06-23 11:20:00,13.94,14.03,13.94,14.03,391200.0,13.94,14.03,13.94,14.03,391200.0
2011-06-23 11:25:00,14.03,14.1,14.02,14.08,139200.0,14.03,14.1,14.02,14.08,139200.0
2011-06-23 11:30:00,14.09,14.1,14.03,14.03,57600.0,14.09,14.1,14.03,14.03,57600.0
2011-06-23 11:35:00,14.03,14.08,14.03,14.05,57600.0,14.03,14.08,14.03,14.05,57600.0
2011-06-23 11:40:00,14.05,14.08,14.05,14.06,29400.0,14.05,14.08,14.05,14.06,29400.0
2011-06-23 11:45:00,14.06,14.06,14.05,14.05,33600.0,14.06,14.06,14.05,14.05,33600.0
2011-06-23 11:50:00,14.05,14.06,14.04,14.04,15600.0,14.05,14.06,14.04,14.04,15600.0
2011-06-23 11:55:00,14.03,14.04,14.02,14.02,55200.0,14.03,14.04,14.02,14.02,55200.0
2011-06-23 12:00:00,14.02,14.04,14.01,14.03,36600.0,14.02,14.04,14.01,14.03,36600.0
2011-06-23 12:05:00,14.03,14.04,14.02,14.04,48600.0,14.03,14.04,14.02,14.04,48600.0
2011-06-23 12:10:00,14.04,14.04,14.03,14.04,13800.0,14.04,14.04,14.03,14.04,13800.0
2011-06-23 12:15:00,14.04,14.04,14.02,14.02,29400.0,14.04,14.04,14.02,14.02,29400.0
2011-06-23 12:20:00,14.03,14.03,14.01,14.01,15000.0,14.03,14.03,14.01,14.01,15000.0
2011-06-23 12:25:00,14.01,14.02,14.0,14.01,46200.0,14.01,14.02,14.0,14.01,46200.0
2011-06-23 12:30:00,14.02,14.02,14.0,14.01,36600.0,14.02,14.02,14.0,14.01,36600.0
2011-06-23 12:35:00,14.01,14.01,14.0,14.01,20400.0,14.01,14.01,14.0,14.01,20400.0
2011-06-23 12:40:00,14.01,14.04,14.01,14.04,27600.0,14.01,14.04,14.01,14.04,27600.0
2011-06-23 12:45:00,14.04,14.05,14.04,14.04,31200.0,14.04,14.05,14.04,14.04,31200.0
2011-06-23 12:50:00,14.05,14.08,14.05,14.07,34200.0,14.05,14.08,14.05,14.07,34200.0
2011-06-23 12:55:00,14.08,14.09,14.08,14.09,15600.0,14.08,14.09,14.08,14.09,15600.0
2011-06-23 13:00:00,14.09,14.1,14.08,14.1,29400.0,14.09,14.1,14.08,14.1,29400.0
2011-06-23 13:05:00,14.1,14.14,14.1,14.12,135000.0,14.1,14.14,14.1,14.12,135000.0
2011-06-23 13:10:00,14.12,14.14,14.12,14.13,69600.0,14.12,14.14,14.12,14.13,69600.0
2011-06-23 13:15:00,14.13,14.13,14.12,14.13,31800.0,14.13,14.13,14.12,14.13,31800.0
2011-06-23 13:20:00,14.12,14.13,14.12,14.13,16200.0,14.12,14.13,14.12,14.13,16200.0
2011-06-23 13:25:00,14.13,14.13,14.12,14.13,68400.0,14.13,14.13,14.12,14.13,68400.0
2011-06-23 13:30:00,14.13,14.14,14.12,14.14,97200.0,14.13,14.14,14.12,14.14,97200.0
2011-06-23 13:35:00,14.14,14.15,14.13,14.14,20400.0,14.14,14.15,14.13,14.14,20400.0
2011-06-23 13:40:00,14.15,14.15,14.12,14.12,21000.0,14.15,14.15,14.12,14.12,21000.0
2011-06-23 13:45:00,14.12,14.13,14.12,14.13,60600.0,14.12,14.13,14.12,14.13,60600.0
2011-06-23 13:50:00,14.13,14.13,14.12,14.13,163200.0,14.13,14.13,14.12,14.13,163200.0
2011-06-23 13:55:00,14.13,14.13,14.13,14.13,23400.0,14.13,14.13,14.13,14.13,23400.0
2011-06-23 14:00:00,14.13,14.13,14.12,14.12,101400.0,14.13,14.13,14.12,14.12,101400.0
2011-06-23 14:05:00,14.12,14.13,14.12,14.13,96000.0,14.12,14.13,14.12,14.13,96000.0
2011-06-23 14:10:00,14.13,14.13,14.12,14.12,75600.0,14.13,14.13,14.12,14.12,75600.0
2011-06-23 14:15:00,14.12,14.13,14.12,14.13,175800.0,14.12,14.13,14.12,14.13,175800.0
2011-06-23 14:20:00,14.13,14.13,14.13,14.13,25200.0,14.13,14.13,14.13,14.13,25200.0
2011-06-23 14:25:00,14.13,14.13,14.12,14.12,39600.0,14.13,14.13,14.12,14.12,39600.0
2011-06-23 14:30:00,14.12,14.13,14.12,14.12,180000.0,14.12,14.13,14.12,14.12,180000.0
2011-06-23 14:35:00,14.12,14.13,14.07,14.07,309600.0,14.12,14.13,14.07,14.07,309600.0
2011-06-23 14:40:00,14.06,14.1,14.06,14.08,296400.0,14.06,14.1,14.06,14.08,296400.0
2011-06-23 14:45:00,14.08,14.09,14.08,14.08,144600.0,14.08,14.09,14.08,14.08,144600.0
2011-06-23 14:50:00,14.08,14.1,14.08,14.09,150600.0,14.08,14.1,14.08,14.09,150600.0
2011-06-23 14:55:00,14.08,14.17,14.08,14.17,155400.0,14.08,14.17,14.08,14.17,155400.0
2011-06-23 15:00:00,14.17,14.17,14.1,14.11,309000.0,14.17,14.17,14.1,14.11,309000.0
2011-06-23 15:05:00,14.11,14.16,14.1,14.14,61200.0,14.11,14.16,14.1,14.14,61200.0
2011-06-23 15:10:00,14.13,14.17,14.13,14.15,37200.0,14.13,14.17,14.13,14.15,37200.0
2011-06-23 15:15:00,14.16,14.18,14.15,14.17,50400.0,14.16,14.18,14.15,14.17,50400.0
2011-06-23 15:20:00,14.16,14.17,14.14,14.15,120000.0,14.16,14.17,14.14,14.15,120000.0
2011-06-23 15:25:00,14.15,14.16,14.13,14.14,94200.0,14.15,14.16,14.13,14.14,94200.0
2011-06-23 15:30:00,14.14,14.14,14.1,14.11,159600.0,14.14,14.14,14.1,14.11,159600.0
2011-06-23 15:35:00,14.11,14.13,14.11,14.13,56400.0,14.11,14.13,14.11,14.13,56400.0
2011-06-23 15:40:00,14.12,14.16,14.12,14.15,115200.0,14.12,14.16,14.12,14.15,115200.0
2011-06-23 15:45:00,14.15,14.15,14.11,14.15,223200.0,14.15,14.15,14.11,14.15,223200.0
2011-06-23 15:50:00,14.15,14.16,14.15,14.15,209400.0,14.15,14.16,14.15,14.15,209400.0
2011-06-23 15:55:00,14.15,14.17,14.15,14.17,349200.0,14.15,14.17,14.15,14.17,349200.0
2011-06-24 09:30:00,14.17,14.19,14.11,14.12,67800.0,14.17,14.19,14.11,14.12,67800.0
2011-06-24 09:35:00,14.11,14.19,14.08,14.18,177600.0,14.11,14.19,14.08,14.18,177600.0
2011-06-24 09:40:00,14.18,14.19,14.12,14.17,152400.0,14.18,14.19,14.12,14.17,152400.0
2011-06-24 09:45:00,14.17,14.17,14.13,14.13,13800.0,14.17,14.17,14.13,14.13,13800.0
2011-06-24 09:50:00,14.13,14.14,14.12,14.13,15600.0,14.13,14.14,14.12,14.13,15600.0
2011-06-24 09:55:00,14.13,14.14,14.12,14.13,30000.0,14.13,14.14,14.12,14.13,30000.0
2011-06-24 10:00:00,14.13,14.15,14.13,14.15,102600.0,14.13,14.15,14.13,14.15,102600.0
2011-06-24 10:05:00,14.15,14.16,14.12,14.12,33000.0,14.15,14.16,14.12,14.12,33000.0
2011-06-24 10:10:00,14.12,14.13,14.11,14.11,66000.0,14.12,14.13,14.11,14.11,66000.0
2011-06-24 10:15:00,14.11,14.12,14.07,14.09,95400.0,14.11,14.12,14.07,14.09,95400.0
2011-06-24 10:20:00,14.09,14.09,14.07,14.09,37200.0,14.09,14.09,14.07,14.09,37200.0
2011-06-24 10:25:00,14.08,14.09,14.07,14.08,15000.0,14.08,14.09,14.07,14.08,15000.0
2011-06-24 10:30:00,14.09,14.1,14.07,14.1,36000.0,14.09,14.1,14.07,14.1,36000.0
2011-06-24 10:35:00,14.1,14.14,14.09,14.1,91800.0,14.1,14.14,14.09,14.1,91800.0
2011-06-24 10:40:00,14.11,14.12,14.09,14.09,46800.0,14.11,14.12,14.09,14.09,46800.0
2011-06-24 10:45:00,14.1,14.1,14.03,14.05,97200.0,14.1,14.1,14.03,14.05,97200.0
2011-06-24 10:50:00,14.04,14.07,14.03,14.07,42600.0,14.04,14.07,14.03,14.07,42600.0
2011-06-24 10:55:00,14.07,14.07,14.05,14.07,18600.0,14.07,14.07,14.05,14.07,18600.0
2011-06-24 11:00:00,14.08,14.09,14.07,14.09,12000.0,14.08,14.09,14.07,14.09,12000.0
2011-06-24 11:05:00,14.09,14.09,14.07,14.07,12600.0,14.09,14.09,14.07,14.07,12600.0
2011-06-24 11:10:00,14.08,14.08,14.05,14.06,30600.0,14.08,14.08,14.05,14.06,30600.0
2011-06-24 11:15:00,14.07,14.1,14.07,14.1,14400.0,14.07,14.1,14.07,14.1,14400.0
2011-06-24 11:20:00,14.09,14.12,14.09,14.11,61200.0,14.09,14.12,14.09,14.11,61200.0
2011-06-24 11:25:00,14.12,14.12,14.1,14.1,37200.0,14.12,14.12,14.1,14.1,37200.0
2011-06-24 11:30:00,14.11,14.12,14.11,14.12,27600.0,14.11,14.12,14.11,14.12,27600.0
2011-06-24 11:35:00,14.13,14.13,14.12,14.12,7800.0,14.13,14.13,14.12,14.12,7800.0
2011-06-24 11:40:00,14.13,14.13,14.12,14.13,10200.0,14.13,14.13,14.12,14.13,10200.0
2011-06-24 11:45:00,14.13,14.14,14.13,14.13,9600.0,14.13,14.14,14.13,14.13,9600.0
2011-06-24 11:50:00,14.12,14.13,14.12,14.12,9000.0,14.12,14.13,14.12,14.12,9000.0
2011-06-24 11:55:00,14.12,14.12,14.1,14.11,18000.0,14.12,14.12,14.1,14.11,18000.0
2011-06-24 12:00:00,14.1,14.11,14.1,14.11,12000.0,14.1,14.11,14.1,14.11,12000.0
2011-06-24 12:05:00,14.11,14.11,14.09,14.1,70200.0,14.11,14.11,14.09,14.1,70200.0
2011-06-24 12:10:00,14.1,14.1,14.1,14.1,7200.0,14.1,14.1,14.1,14.1,7200.0
2011-06-24 12:15:00,14.1,14.12,14.1,14.12,8400.0,14.1,14.12,14.1,14.12,8400.0
2011-06-24 12:20:00,14.11,14.11,14.11,14.11,4200.0,14.11,14.11,14.11,14.11,4200.0
2011-06-24 12:25:00,14.11,14.12,14.11,14.12,10800.0,14.11,14.12,14.11,14.12,10800.0
2011-06-24 12:30:00,14.11,14.12,14.11,14.12,10800.0,14.11,14.12,14.11,14.12,10800.0
2011-06-24 12:35:00,14.12,14.13,14.12,14.13,12600.0,14.12,14.13,14.12,14.13,12600.0
2011-06-24 12:40:00,14.13,14.13,14.12,14.12,12000.0,14.13,14.13,14.12,14.12,12000.0
2011-06-24 12:45:00,14.12,14.12,14.1,14.1,18600.0,14.12,14.12,14.1,14.1,18600.0
2011-06-24 12:50:00,14.11,14.11,14.08,14.09,16800.0,14.11,14.11,14.08,14.09,16800.0
2011-06-24 12:55:00,14.09,14.1,14.09,14.1,15000.0,14.09,14.1,14.09,14.1,15000.0
2011-06-24 13:00:00,14.1,14.1,14.1,14.1,67800.0,14.1,14.1,14.1,14.1,67800.0
2011-06-24 13:05:00,14.1,14.11,14.1,14.11,15000.0,14.1,14.11,14.1,14.11,15000.0
2011-06-24 13:10:00,14.11,14.13,14.11,14.13,15600.0,14.11,14.13,14.11,14.13,15600.0
2011-06-24 13:15:00,14.13,14.14,14.13,14.13,9600.0,14.13,14.14,14.13,14.13,9600.0
2011-06-24 13:20:00,14.13,14.15,14.13,14.15,12600.0,14.13,14.15,14.13,14.15,12600.0
2011-06-24 13:25:00,14.15,14.15,14.14,14.15,10800.0,14.15,14.15,14.14,14.15,10800.0
2011-06-24 13:30:00,14.16,14.16,14.14,14.15,8400.0,14.16,14.16,14.14,14.15,8400.0
2011-06-24 13:35:00,14.14,14.16,14.14,14.16,28200.0,14.14,14.16,14.14,14.16,28200.0
2011-06-24 13:40:00,14.16,14.17,14.15,14.15,18000.0,14.16,14.17,14.15,14.15,18000.0
2011-06-24 13:45:00,14.16,14.16,14.15,14.16,11400.0,14.16,14.16,14.15,14.16,11400.0
2011-06-24 13:50:00,14.16,14.17,14.16,14.16,11400.0,14.16,14.17,14.16,14.16,11400.0
2011-06-24 13:55:00,14.15,14.15,14.13,14.13,11400.0,14.15,14.15,14.13,14.13,11400.0
2011-06-24 14:00:00,14.14,14.14,14.1,14.11,24000.0,14.14,14.14,14.1,14.11,24000.0
2011-06-24 14:05:00,14.11,14.11,14.09,14.1,33000.0,14.11,14.11,14.09,14.1,33000.0
2011-06-24 14:10:00,14.09,14.11,14.09,14.1,81000.0,14.09,14.11,14.09,14.1,81000.0
2011-06-24 14:15:00,14.1,14.12,14.09,14.11,13800.0,14.1,14.12,14.09,14.11,13800.0
2011-06-24 14:20:00,14.11,14.13,14.11,14.13,14400.0,14.11,14.13,14.11,14.13,14400.0
2011-06-24 14:25:00,14.13,14.13,14.11,14.13,13800.0,14.13,14.13,14.11,14.13,13800.0
2011-06-24 14:30:00,14.12,14.12,14.11,14.11,16200.0,14.12,14.12,14.11,14.11,16200.0
2011-06-24 14:35:00,14.11,14.11,14.09,14.1,23400.0,14.11,14.11,14.09,14.1,23400.0
2011-06-24 14:40:00,14.1,14.12,14.1,14.12,27000.0,14.1,14.12,14.1,14.12,27000.0
2011-06-24 14:45:00,14.12,14.14,14.12,14.12,26400.0,14.12,14.14,14.12,14.12,26400.0
2011-06-24 14:50:00,14.11,14.13,14.11,14.13,7200.0,14.11,14.13,14.11,14.13,7200.0
2011-06-24 14:55:00,14.12,14.12,14.1,14.11,30600.0,14.12,14.12,14.1,14.11,30600.0
2011-06-24 15:00:00,14.11,14.11,14.1,14.1,35400.0,14.11,14.11,14.1,14.1,35400.0
2011-06-24 15:05:00,14.1,14.11,14.1,14.1,75000.0,14.1,14.11,14.1,14.1,75000.0
2011-06-24 15:10:00,14.11,14.12,14.1,14.1,41400.0,14.11,14.12,14.1,14.1,41400.0
2011-06-24 15:15:00,14.1,14.12,14.1,14.12,26400.0,14.1,14.12,14.1,14.12,26400.0
2011-06-24 15:20:00,14.12,14.12,14.1,14.1,53400.0,14.12,14.12,14.1,14.1,53400.0
2011-06-24 15:25:00,14.1,14.12,14.1,14.11,55800.0,14.1,14.12,14.1,14.11,55800.0
2011-06-24 15:30:00,14.11,14.13,14.11,14.13,67200.0,14.11,14.13,14.11,14.13,67200.0
2011-06-24 15:35:00,14.13,14.14,14.12,14.13,147600.0,14.13,14.14,14.12,14.13,147600.0
2011-06-24 15:40:00,14.12,14.13,14.12,14.13,130800.0,14.12,14.13,14.12,14.13,130800.0
2011-06-24 15:45:00,14.13,14.13,14.11,14.13,216000.0,14.13,14.13,14.11,14.13,216000.0
2011-06-24 15:50:00,14.12,14.14,14.12,14.13,220200.0,14.12,14.14,14.12,14.13,220200.0
2011-06-24 15:55:00,14.13,14.13,14.12,14.13,198600.0,14.13,14.13,14.12,14.13,198600.0
2011-06-27 09:30:00,14.07,14.13,14.07,14.1,127200.0,14.07,14.13,14.07,14.1,127200.0
2011-06-27 09:35:00,14.1,14.13,14.1,14.12,216000.0,14.1,14.13,14.1,14.12,216000.0
2011-06-27 09:40:00,14.11,14.13,14.11,14.12,153600.0,14.11,14.13,14.11,14.12,153600.0
2011-06-27 09:45:00,14.13,14.13,14.11,14.12,60600.0,14.13,14.13,14.11,14.12,60600.0
2011-06-27 09:50:00,14.12,14.13,14.12,14.12,81600.0,14.12,14.13,14.12,14.12,81600.0
2011-06-27 09:55:00,14.13,14.14,14.12,14.12,61200.0,14.13,14.14,14.12,14.12,61200.0
2011-06-27 10:00:00,14.12,14.13,14.11,14.12,82800.0,14.12,14.13,14.11,14.12,82800.0
2011-06-27 10:05:00,14.13,14.15,14.12,14.14,19800.0,14.13,14.15,14.12,14.14,19800.0
2011-06-27 10:10:00,14.13,14.17,14.13,14.15,36000.0,14.13,14.17,14.13,14.15,36000.0
2011-06-27 10:15:00,14.15,14.18,14.15,14.17,34800.0,14.15,14.18,14.15,14.17,34800.0
2011-06-27 10:20:00,14.17,14.18,14.16,14.17,36000.0,14.17,14.18,14.16,14.17,36000.0
2011-06-27 10:25:00,14.17,14.17,14.16,14.17,33600.0,14.17,14.17,14.16,14.17,33600.0
2011-06-27 10:30:00,14.17,14.17,14.16,14.16,15000.0,14.17,14.17,14.16,14.16,15000.0
2011-06-27 10:35:00,14.15,14.16,14.15,14.16,7800.0,14.15,14.16,14.15,14.16,7800.0
2011-06-27 10:40:00,14.16,14.17,14.16,14.17,9000.0,14.16,14.17,14.16,14.17,9000.0
2011-06-27 10:45:00,14.17,14.18,14.16,14.18,29400.0,14.17,14.18,14.16,14.18,29400.0
2011-06-27 10:50:00,14.18,14.18,14.16,14.17,24000.0,14.18,14.18,14.16,14.17,24000.0
2011-06-27 10:55:00,14.17,14.19,14.17,14.17,12000.0,14.17,14.19,14.17,14.17,12000.0
2011-06-27 11:00:00,14.17,14.19,14.17,14.18,19200.0,14.17,14.19,14.17,14.18,19200.0
2011-06-27 11:05:00,14.19,14.19,14.17,14.18,4200.0,14.19,14.19,14.17,14.18,4200.0
2011-06-27 11:10:00,14.18,14.18,14.17,14.17,67800.0,14.18,14.18,14.17,14.17,67800.0
2011-06-27 11:15:00,14.17,14.18,14.17,14.17,46800.0,14.17,14.18,14.17,14.17,46800.0
2011-06-27 11:20:00,14.17,14.17,14.17,14.17,8400.0,14.17,14.17,14.17,14.17,8400.0
2011-06-27 11:25:00,14.17,14.18,14.17,14.17,13200.0,14.17,14.18,14.17,14.17,13200.0
2011-06-27 11:30:00,14.18,14.19,14.17,14.19,48600.0,14.18,14.19,14.17,14.19,48600.0
2011-06-27 11:35:00,14.19,14.2,14.19,14.2,17400.0,14.19,14.2,14.19,14.2,17400.0
2011-06-27 11:40:00,14.2,14.21,14.2,14.21,90000.0,14.2,14.21,14.2,14.21,90000.0
2011-06-27 11:45:00,14.21,14.21,14.2,14.21,30000.0,14.21,14.21,14.2,14.21,30000.0
2011-06-27 11:50:00,14.2,14.22,14.2,14.2,45600.0,14.2,14.22,14.2,14.2,45600.0
2011-06-27 11:55:00,14.2,14.21,14.19,14.21,10200.0,14.2,14.21,14.19,14.21,10200.0
2011-06-27 12:00:00,14.22,14.22,14.21,14.21,9600.0,14.22,14.22,14.21,14.21,9600.0
2011-06-27 12:05:00,14.21,14.21,14.21,14.21,10800.0,14.21,14.21,14.21,14.21,10800.0
2011-06-27 12:10:00,14.22,14.22,14.2,14.2,69600.0,14.22,14.22,14.2,14.2,69600.0
2011-06-27 12:15:00,14.2,14.2,14.19,14.2,15600.0,14.2,14.2,14.19,14.2,15600.0
2011-06-27 12:20:00,14.21,14.21,14.2,14.21,57000.0,14.21,14.21,14.2,14.21,57000.0
2011-06-27 12:25:00,14.21,14.21,14.2,14.2,28200.0,14.21,14.21,14.2,14.2,28200.0
2011-06-27 12:30:00,14.21,14.21,14.2,14.2,12600.0,14.21,14.21,14.2,14.2,12600.0
2011-06-27 12:35:00,14.2,14.2,14.19,14.19,22800.0,14.2,14.2,14.19,14.19,22800.0
2011-06-27 12:40:00,14.19,14.19,14.18,14.19,10800.0,14.19,14.19,14.18,14.19,10800.0
2011-06-27 12:45:00,14.19,14.19,14.19,14.19,11400.0,14.19,14.19,14.19,14.19,11400.0
2011-06-27 12:50:00,14.19,14.2,14.19,14.19,33600.0,14.19,14.2,14.19,14.19,33600.0
2011-06-27 12:55:00,14.2,14.2,14.19,14.19,22200.0,14.2,14.2,14.19,14.19,22200.0
2011-06-27 13:00:00,14.19,14.2,14.19,14.2,13800.0,14.19,14.2,14.19,14.2,13800.0
2011-06-27 13:05:00,14.19,14.2,14.19,14.19,13800.0,14.19,14.2,14.19,14.19,13800.0
2011-06-27 13:10:00,14.2,14.2,14.19,14.19,15600.0,14.2,14.2,14.19,14.19,15600.0
2011-06-27 13:15:00,14.2,14.2,14.18,14.19,33600.0,14.2,14.2,14.18,14.19,33600.0
2011-06-27 13:20:00,14.19,14.19,14.18,14.18,40800.0,14.19,14.19,14.18,14.18,40800.0
2011-06-27 13:25:00,14.18,14.19,14.17,14.18,109800.0,14.18,14.19,14.17,14.18,109800.0
2011-06-27 13:30:00,14.19,14.19,14.18,14.19,36000.0,14.19,14.19,14.18,14.19,36000.0
2011-06-27 13:35:00,14.2,14.2,14.19,14.19,11400.0,14.2,14.2,14.19,14.19,11400.0
2011-06-27 13:40:00,14.18,14.19,14.18,14.19,10200.0,14.18,14.19,14.18,14.19,10200.0
2011-06-27 13:45:00,14.19,14.19,14.19,14.19,22200.0,14.19,14.19,14.19,14.19,22200.0
2011-06-27 13:50:00,14.19,14.2,14.19,14.19,55200.0,14.19,14.2,14.19,14.19,55200.0
2011-06-27 13:55:00,14.19,14.2,14.18,14.19,19800.0,14.19,14.2,14.18,14.19,19800.0
2011-06-27 14:00:00,14.19,14.21,14.19,14.19,47400.0,14.19,14.21,14.19,14.19,47400.0
2011-06-27 14:05:00,14.2,14.21,14.2,14.21,18600.0,14.2,14.21,14.2,14.21,18600.0
2011-06-27 14:10:00,14.21,14.22,14.2,14.22,70200.0,14.21,14.22,14.2,14.22,70200.0
2011-06-27 14:15:00,14.22,14.22,14.21,14.22,13200.0,14.22,14.22,14.21,14.22,13200.0
2011-06-27 14:20:00,14.22,14.22,14.21,14.21,8400.0,14.22,14.22,14.21,14.21,8400.0
2011-06-27 14:25:00,14.21,14.22,14.21,14.22,66000.0,14.21,14.22,14.21,14.22,66000.0
2011-06-27 14:30:00,14.22,14.24,14.22,14.23,38400.0,14.22,14.24,14.22,14.23,38400.0
2011-06-27 14:35:00,14.23,14.24,14.22,14.23,56400.0,14.23,14.24,14.22,14.23,56400.0
2011-06-27 14:40:00,14.24,14.24,14.23,14.23,11400.0,14.24,14.24,14.23,14.23,11400.0
2011-06-27 14:45:00,14.23,14.24,14.23,14.23,37200.0,14.23,14.24,14.23,14.23,37200.0
2011-06-27 14:50:00,14.24,14.24,14.22,14.23,28200.0,14.24,14.24,14.22,14.23,28200.0
2011-06-27 14:55:00,14.23,14.24,14.23,14.23,18600.0,14.23,14.24,14.23,14.23,18600.0
2011-06-27 15:00:00,14.23,14.23,14.23,14.23,7200.0,14.23,14.23,14.23,14.23,7200.0
2011-06-27 15:05:00,14.24,14.24,14.22,14.22,15600.0,14.24,14.24,14.22,14.22,15600.0
2011-06-27 15:10:00,14.22,14.24,14.22,14.23,18000.0,14.22,14.24,14.22,14.23,18000.0
2011-06-27 15:15:00,14.24,14.24,14.23,14.24,37200.0,14.24,14.24,14.23,14.24,37200.0
2011-06-27 15:20:00,14.24,14.25,14.23,14.24,42600.0,14.24,14.25,14.23,14.24,42600.0
2011-06-27 15:25:00,14.24,14.25,14.24,14.24,12600.0,14.24,14.25,14.24,14.24,12600.0
2011-06-27 15:30:00,14.24,14.25,14.24,14.25,33000.0,14.24,14.25,14.24,14.25,33000.0
2011-06-27 15:35:00,14.25,14.25,14.23,14.23,51600.0,14.25,14.25,14.23,14.23,51600.0
2011-06-27 15:40:00,14.23,14.25,14.23,14.24,82200.0,14.23,14.25,14.23,14.24,82200.0
2011-06-27 15:45:00,14.24,14.24,14.23,14.24,43800.0,14.24,14.24,14.23,14.24,43800.0
2011-06-27 15:50:00,14.24,14.24,14.23,14.24,72600.0,14.24,14.24,14.23,14.24,72600.0
2011-06-27 15:55:00,14.24,14.25,14.23,14.23,420000.0,14.24,14.25,14.23,14.23,420000.0
2011-06-28 09:30:00,14.22,14.23,14.19,14.19,102000.0,14.22,14.23,14.19,14.19,102000.0
2011-06-28 09:35:00,14.19,14.22,14.19,14.22,46800.0,14.19,14.22,14.19,14.22,46800.0
2011-06-28 09:40:00,14.22,14.25,14.22,14.25,37200.0,14.22,14.25,14.22,14.25,37200.0
2011-06-28 09:45:00,14.25,14.26,14.23,14.24,117600.0,14.25,14.26,14.23,14.24,117600.0
2011-06-28 09:50:00,14.24,14.25,14.22,14.24,30600.0,14.24,14.25,14.22,14.24,30600.0
2011-06-28 09:55:00,14.24,14.25,14.22,14.22,59400.0,14.24,14.25,14.22,14.22,59400.0
2011-06-28 10:00:00,14.22,14.23,14.2,14.22,77400.0,14.22,14.23,14.2,14.22,77400.0
2011-06-28 10:05:00,14.22,14.22,14.2,14.21,40200.0,14.22,14.22,14.2,14.21,40200.0
2011-06-28 10:10:00,14.21,14.21,14.19,14.19,71400.0,14.21,14.21,14.19,14.19,71400.0
2011-06-28 10:15:00,14.19,14.21,14.19,14.2,40800.0,14.19,14.21,14.19,14.2,40800.0
2011-06-28 10:20:00,14.2,14.22,14.2,14.2,73200.0,14.2,14.22,14.2,14.2,73200.0
2011-06-28 10:25:00,14.21,14.22,14.21,14.22,76200.0,14.21,14.22,14.21,14.22,76200.0
2011-06-28 10:30:00,14.22,14.23,14.21,14.22,58200.0,14.22,14.23,14.21,14.22,58200.0
2011-06-28 10:35:00,14.22,14.23,14.22,14.22,16200.0,14.22,14.23,14.22,14.22,16200.0
2011-06-28 10:40:00,14.22,14.23,14.22,14.22,43800.0,14.22,14.23,14.22,14.22,43800.0
2011-06-28 10:45:00,14.22,14.23,14.22,14.23,34800.0,14.22,14.23,14.22,14.23,34800.0
2011-06-28 10:50:00,14.23,14.23,14.21,14.21,57600.0,14.23,14.23,14.21,14.21,57600.0
2011-06-28 10:55:00,14.22,14.22,14.19,14.2,58200.0,14.22,14.22,14.19,14.2,58200.0
2011-06-28 11:00:00,14.19,14.2,14.18,14.19,52800.0,14.19,14.2,14.18,14.19,52800.0
2011-06-28 11:05:00,14.19,14.19,14.18,14.19,20400.0,14.19,14.19,14.18,14.19,20400.0
2011-06-28 11:10:00,14.19,14.2,14.18,14.2,36000.0,14.19,14.2,14.18,14.2,36000.0
2011-06-28 11:15:00,14.2,14.2,14.19,14.2,36000.0,14.2,14.2,14.19,14.2,36000.0
2011-06-28 11:20:00,14.2,14.21,14.2,14.21,9000.0,14.2,14.21,14.2,14.21,9000.0
2011-06-28 11:25:00,14.21,14.21,14.2,14.2,17400.0,14.21,14.21,14.2,14.2,17400.0
2011-06-28 11:30:00,14.2,14.21,14.2,14.2,48000.0,14.2,14.21,14.2,14.2,48000.0
2011-06-28 11:35:00,14.2,14.2,14.19,14.19,23400.0,14.2,14.2,14.19,14.19,23400.0
2011-06-28 11:40:00,14.19,14.21,14.19,14.21,43800.0,14.19,14.21,14.19,14.21,43800.0
2011-06-28 11:45:00,14.21,14.22,14.2,14.22,57000.0,14.21,14.22,14.2,14.22,57000.0
2011-06-28 11:50:00,14.22,14.22,14.2,14.2,18000.0,14.22,14.22,14.2,14.2,18000.0
2011-06-28 11:55:00,14.2,14.21,14.2,14.21,21000.0,14.2,14.21,14.2,14.21,21000.0
2011-06-28 12:00:00,14.21,14.25,14.21,14.24,153000.0,14.21,14.25,14.21,14.24,153000.0
2011-06-28 12:05:00,14.24,14.24,14.22,14.23,27600.0,14.24,14.24,14.22,14.23,27600.0
2011-06-28 12:10:00,14.23,14.23,14.22,14.23,43800.0,14.23,14.23,14.22,14.23,43800.0
2011-06-28 12:15:00,14.23,14.24,14.22,14.23,70800.0,14.23,14.24,14.22,14.23,70800.0
2011-06-28 12:20:00,14.23,14.24,14.23,14.23,8400.0,14.23,14.24,14.23,14.23,8400.0
2011-06-28 12:25:00,14.23,14.23,14.22,14.22,12600.0,14.23,14.23,14.22,14.22,12600.0
2011-06-28 12:30:00,14.22,14.23,14.22,14.22,25200.0,14.22,14.23,14.22,14.22,25200.0
2011-06-28 12:35:00,14.22,14.23,14.22,14.23,27600.0,14.22,14.23,14.22,14.23,27600.0
2011-06-28 12:40:00,14.22,14.23,14.22,14.22,22800.0,14.22,14.23,14.22,14.22,22800.0
2011-06-28 12:45:00,14.23,14.23,14.22,14.22,14400.0,14.23,14.23,14.22,14.22,14400.0
2011-06-28 12:50:00,14.23,14.24,14.23,14.23,30000.0,14.23,14.24,14.23,14.23,30000.0
2011-06-28 12:55:00,14.24,14.24,14.23,14.23,34800.0,14.24,14.24,14.23,14.23,34800.0
2011-06-28 13:00:00,14.22,14.24,14.22,14.23,37200.0,14.22,14.24,14.22,14.23,37200.0
2011-06-28 13:05:00,14.24,14.25,14.23,14.25,12000.0,14.24,14.25,14.23,14.25,12000.0
2011-06-28 13:10:00,14.25,14.25,14.24,14.24,12000.0,14.25,14.25,14.24,14.24,12000.0
2011-06-28 13:15:00,14.24,14.24,14.23,14.24,26400.0,14.24,14.24,14.23,14.24,26400.0
2011-06-28 13:20:00,14.24,14.24,14.24,14.24,15000.0,14.24,14.24,14.24,14.24,15000.0
2011-06-28 13:25:00,14.24,14.24,14.24,14.24,20400.0,14.24,14.24,14.24,14.24,20400.0
2011-06-28 13:30:00,14.24,14.25,14.24,14.24,14400.0,14.24,14.25,14.24,14.24,14400.0
2011-06-28 13:35:00,14.24,14.24,14.24,14.24,25200.0,14.24,14.24,14.24,14.24,25200.0
2011-06-28 13:40:00,14.24,14.24,14.24,14.24,13200.0,14.24,14.24,14.24,14.24,13200.0
2011-06-28 13:45:00,14.24,14.24,14.24,14.24,60000.0,14.24,14.24,14.24,14.24,60000.0
2011-06-28 13:50:00,14.24,14.24,14.24,14.24,19200.0,14.24,14.24,14.24,14.24,19200.0
2011-06-28 13:55:00,14.24,14.24,14.24,14.24,24600.0,14.24,14.24,14.24,14.24,24600.0
2011-06-28 14:00:00,14.24,14.24,14.24,14.24,44400.0,14.24,14.24,14.24,14.24,44400.0
2011-06-28 14:05:00,14.23,14.24,14.22,14.23,42000.0,14.23,14.24,14.22,14.23,42000.0
2011-06-28 14:10:00,14.23,14.24,14.22,14.22,35400.0,14.23,14.24,14.22,14.22,35400.0
2011-06-28 14:15:00,14.23,14.24,14.23,14.23,36600.0,14.23,14.24,14.23,14.23,36600.0
2011-06-28 14:20:00,14.24,14.24,14.22,14.22,23400.0,14.24,14.24,14.22,14.22,23400.0
2011-06-28 14:25:00,14.22,14.24,14.22,14.24,42000.0,14.22,14.24,14.22,14.24,42000.0
2011-06-28 14:30:00,14.24,14.24,14.24,14.24,21600.0,14.24,14.24,14.24,14.24,21600.0
2011-06-28 14:35:00,14.24,14.24,14.23,14.24,97800.0,14.24,14.24,14.23,14.24,97800.0
2011-06-28 14:40:00,14.24,14.24,14.24,14.24,21600.0,14.24,14.24,14.24,14.24,21600.0
2011-06-28 14:45:00,14.24,14.24,14.22,14.24,29400.0,14.24,14.24,14.22,14.24,29400.0
2011-06-28 14:50:00,14.24,14.24,14.23,14.24,42600.0,14.24,14.24,14.23,14.24,42600.0
2011-06-28 14:55:00,14.24,14.24,14.23,14.24,16200.0,14.24,14.24,14.23,14.24,16200.0
2011-06-28 15:00:00,14.24,14.25,14.24,14.25,16200.0,14.24,14.25,14.24,14.25,16200.0
2011-06-28 15:05:00,14.24,14.25,14.24,14.25,14400.0,14.24,14.25,14.24,14.25,14400.0
2011-06-28 15:10:00,14.24,14.25,14.23,14.23,33600.0,14.24,14.25,14.23,14.23,33600.0
2011-06-28 15:15:00,14.23,14.24,14.23,14.23,51600.0,14.23,14.24,14.23,14.23,51600.0
2011-06-28 15:20:00,14.23,14.23,14.23,14.23,37200.0,14.23,14.23,14.23,14.23,37200.0
2011-06-28 15:25:00,14.23,14.24,14.23,14.24,34800.0,14.23,14.24,14.23,14.24,34800.0
2011-06-28 15:30:00,14.24,14.25,14.23,14.24,57600.0,14.24,14.25,14.23,14.24,57600.0
2011-06-28 15:35:00,14.24,14.25,14.23,14.25,39000.0,14.24,14.25,14.23,14.25,39000.0
2011-06-28 15:40:00,14.25,14.25,14.24,14.24,27000.0,14.25,14.25,14.24,14.24,27000.0
2011-06-28 15:45:00,14.25,14.25,14.24,14.24,54600.0,14.25,14.25,14.24,14.24,54600.0
2011-06-28 15:50:00,14.24,14.25,14.23,14.23,87600.0,14.24,14.25,14.23,14.23,87600.0
2011-06-28 15:55:00,14.23,14.25,14.23,14.25,193800.0,14.23,14.25,14.23,14.25,193800.0
2011-06-29 09:30:00,14.33,14.33,14.28,14.28,75600.0,14.33,14.33,14.28,14.28,75600.0
2011-06-29 09:35:00,14.28,14.28,14.24,14.24,68400.0,14.28,14.28,14.24,14.24,68400.0
2011-06-29 09:40:00,14.24,14.26,14.23,14.25,25200.0,14.24,14.26,14.23,14.25,25200.0
2011-06-29 09:45:00,14.24,14.28,14.24,14.27,41400.0,14.24,14.28,14.24,14.27,41400.0
2011-06-29 09:50:00,14.27,14.27,14.24,14.25,31800.0,14.27,14.27,14.24,14.25,31800.0
2011-06-29 09:55:00,14.25,14.28,14.24,14.28,41400.0,14.25,14.28,14.24,14.28,41400.0
2011-06-29 10:00:00,14.28,14.28,14.26,14.26,31800.0,14.28,14.28,14.26,14.26,31800.0
2011-06-29 10:05:00,14.27,14.28,14.26,14.27,33000.0,14.27,14.28,14.26,14.27,33000.0
2011-06-29 10:10:00,14.27,14.3,14.27,14.3,27600.0,14.27,14.3,14.27,14.3,27600.0
2011-06-29 10:15:00,14.31,14.31,14.3,14.3,32400.0,14.31,14.31,14.3,14.3,32400.0
2011-06-29 10:20:00,14.3,14.31,14.28,14.28,35400.0,14.3,14.31,14.28,14.28,35400.0
2011-06-29 10:25:00,14.28,14.3,14.28,14.29,10800.0,14.28,14.3,14.28,14.29,10800.0
2011-06-29 10:30:00,14.3,14.3,14.28,14.28,15600.0,14.3,14.3,14.28,14.28,15600.0
2011-06-29 10:35:00,14.27,14.28,14.26,14.28,13200.0,14.27,14.28,14.26,14.28,13200.0
2011-06-29 10:40:00,14.27,14.28,14.27,14.27,12600.0,14.27,14.28,14.27,14.27,12600.0
2011-06-29 10:45:00,14.27,14.28,14.27,14.27,16200.0,14.27,14.28,14.27,14.27,16200.0
2011-06-29 10:50:00,14.27,14.28,14.27,14.28,25800.0,14.27,14.28,14.27,14.28,25800.0
2011-06-29 10:55:00,14.28,14.3,14.28,14.3,24600.0,14.28,14.3,14.28,14.3,24600.0
2011-06-29 11:00:00,14.3,14.31,14.29,14.31,13800.0,14.3,14.31,14.29,14.31,13800.0
2011-06-29 11:05:00,14.31,14.31,14.3,14.31,27000.0,14.31,14.31,14.3,14.31,27000.0
2011-06-29 11:10:00,14.31,14.31,14.3,14.31,29400.0,14.31,14.31,14.3,14.31,29400.0
2011-06-29 11:15:00,14.31,14.31,14.3,14.31,16200.0,14.31,14.31,14.3,14.31,16200.0
2011-06-29 11:20:00,14.3,14.3,14.29,14.3,9600.0,14.3,14.3,14.29,14.3,9600.0
2011-06-29 11:25:00,14.29,14.3,14.28,14.29,13200.0,14.29,14.3,14.28,14.29,13200.0
2011-06-29 11:30:00,14.29,14.3,14.28,14.29,42000.0,14.29,14.3,14.28,14.29,42000.0
2011-06-29 11:35:00,14.29,14.3,14.29,14.3,10200.0,14.29,14.3,14.29,14.3,10200.0
2011-06-29 11:40:00,14.3,14.31,14.3,14.31,16800.0,14.3,14.31,14.3,14.31,16800.0
2011-06-29 11:45:00,14.31,14.32,14.3,14.32,28200.0,14.31,14.32,14.3,14.32,28200.0
2011-06-29 11:50:00,14.31,14.32,14.31,14.32,13800.0,14.31,14.32,14.31,14.32,13800.0
2011-06-29 11:55:00,14.32,14.32,14.32,14.32,18600.0,14.32,14.32,14.32,14.32,18600.0
2011-06-29 12:00:00,14.32,14.32,14.32,14.32,37200.0,14.32,14.32,14.32,14.32,37200.0
2011-06-29 12:05:00,14.32,14.32,14.32,14.32,9600.0,14.32,14.32,14.32,14.32,9600.0
2011-06-29 12:10:00,14.31,14.32,14.31,14.31,24000.0,14.31,14.32,14.31,14.31,24000.0
2011-06-29 12:15:00,14.31,14.32,14.31,14.31,42000.0,14.31,14.32,14.31,14.31,42000.0
2011-06-29 12:20:00,14.31,14.31,14.31,14.31,6000.0,14.31,14.31,14.31,14.31,6000.0
2011-06-29 12:25:00,14.31,14.31,14.29,14.29,51600.0,14.31,14.31,14.29,14.29,51600.0
2011-06-29 12:30:00,14.29,14.3,14.29,14.3,6600.0,14.29,14.3,14.29,14.3,6600.0
2011-06-29 12:35:00,14.3,14.31,14.29,14.3,24000.0,14.3,14.31,14.29,14.3,24000.0
2011-06-29 12:40:00,14.3,14.3,14.3,14.3,4800.0,14.3,14.3,14.3,14.3,4800.0
2011-06-29 12:45:00,14.31,14.31,14.31,14.31,10200.0,14.31,14.31,14.31,14.31,10200.0
2011-06-29 12:50:00,14.31,14.31,14.3,14.3,13200.0,14.31,14.31,14.3,14.3,13200.0
2011-06-29 12:55:00,14.3,14.3,14.3,14.3,10200.0,14.3,14.3,14.3,14.3,10200.0
2011-06-29 13:00:00,14.3,14.31,14.3,14.3,18600.0,14.3,14.31,14.3,14.3,18600.0
2011-06-29 13:05:00,14.3,14.31,14.29,14.31,62400.0,14.3,14.31,14.29,14.31,62400.0
2011-06-29 13:10:00,14.31,14.32,14.31,14.32,24000.0,14.31,14.32,14.31,14.32,24000.0
2011-06-29 13:15:00,14.32,14.32,14.31,14.31,10200.0,14.32,14.32,14.31,14.31,10200.0
2011-06-29 13:20:00,14.31,14.31,14.31,14.31,10800.0,14.31,14.31,14.31,14.31,10800.0
2011-06-29 13:25:00,14.31,14.31,14.3,14.31,10800.0,14.31,14.31,14.3,14.31,10800.0
2011-06-29 13:30:00,14.31,14.31,14.3,14.3,47400.0,14.31,14.31,14.3,14.3,47400.0
2011-06-29 13:35:00,14.3,14.3,14.3,14.3,7800.0,14.3,14.3,14.3,14.3,7800.0
2011-06-29 13:40:00,14.3,14.3,14.3,14.3,7800.0,14.3,14.3,14.3,14.3,7800.0
2011-06-29 13:45:00,14.3,14.3,14.29,14.29,10800.0,14.3,14.3,14.29,14.29,10800.0
2011-06-29 13:50:00,14.29,14.29,14.28,14.28,12000.0,14.29,14.29,14.28,14.28,12000.0
2011-06-29 13:55:00,14.28,14.28,14.27,14.28,19800.0,14.28,14.28,14.27,14.28,19800.0
2011-06-29 14:00:00,14.28,14.28,14.27,14.28,13200.0,14.28,14.28,14.27,14.28,13200.0
2011-06-29 14:05:00,14.28,14.28,14.27,14.27,21000.0,14.28,14.28,14.27,14.27,21000.0
2011-06-29 14:10:00,14.27,14.28,14.26,14.26,32400.0,14.27,14.28,14.26,14.26,32400.0
2011-06-29 14:15:00,14.26,14.27,14.26,14.27,12000.0,14.26,14.27,14.26,14.27,12000.0
2011-06-29 14:20:00,14.27,14.27,14.24,14.25,74400.0,14.27,14.27,14.24,14.25,74400.0
2011-06-29 14:25:00,14.25,14.26,14.25,14.26,10200.0,14.25,14.26,14.25,14.26,10200.0
2011-06-29 14:30:00,14.26,14.26,14.25,14.25,24600.0,14.26,14.26,14.25,14.25,24600.0
2011-06-29 14:35:00,14.26,14.26,14.25,14.25,18000.0,14.26,14.26,14.25,14.25,18000.0
2011-06-29 14:40:00,14.25,14.25,14.24,14.25,15600.0,14.25,14.25,14.24,14.25,15600.0
2011-06-29 14:45:00,14.25,14.26,14.25,14.25,18600.0,14.25,14.26,14.25,14.25,18600.0
2011-06-29 14:50:00,14.25,14.27,14.25,14.26,16200.0,14.25,14.27,14.25,14.26,16200.0
2011-06-29 14:55:00,14.27,14.27,14.26,14.27,19800.0,14.27,14.27,14.26,14.27,19800.0
2011-06-29 15:00:00,14.27,14.29,14.27,14.29,19200.0,14.27,14.29,14.27,14.29,19200.0
2011-06-29 15:05:00,14.28,14.28,14.27,14.28,15600.0,14.28,14.28,14.27,14.28,15600.0
2011-06-29 15:10:00,14.28,14.28,14.27,14.28,27000.0,14.28,14.28,14.27,14.28,27000.0
2011-06-29 15:15:00,14.28,14.28,14.27,14.27,18000.0,14.28,14.28,14.27,14.27,18000.0
2011-06-29 15:20:00,14.27,14.28,14.27,14.28,24600.0,14.27,14.28,14.27,14.28,24600.0
2011-06-29 15:25:00,14.28,14.29,14.28,14.28,33600.0,14.28,14.29,14.28,14.28,33600.0
2011-06-29 15:30:00,14.28,14.28,14.27,14.28,37200.0,14.28,14.28,14.27,14.28,37200.0
2011-06-29 15:35:00,14.28,14.29,14.28,14.28,40200.0,14.28,14.29,14.28,14.28,40200.0
2011-06-29 15:40:00,14.28,14.28,14.28,14.28,28200.0,14.28,14.28,14.28,14.28,28200.0
2011-06-29 15:45:00,14.27,14.28,14.26,14.26,102000.0,14.27,14.28,14.26,14.26,102000.0
2011-06-29 15:50:00,14.26,14.28,14.26,14.27,66000.0,14.26,14.28,14.26,14.27,66000.0
2011-06-29 15:55:00,14.27,14.27,14.26,14.27,145800.0,14.27,14.27,14.26,14.27,145800.0
2011-06-30 09:30:00,14.31,14.33,14.28,14.33,39000.0,14.31,14.33,14.28,14.33,39000.0
2011-06-30 09:35:00,14.33,14.33,14.28,14.29,132000.0,14.33,14.33,14.28,14.29,132000.0
2011-06-30 09:40:00,14.29,14.33,14.28,14.33,54000.0,14.29,14.33,14.28,14.33,54000.0
2011-06-30 09:45:00,14.33,14.35,14.31,14.31,49200.0,14.33,14.35,14.31,14.31,49200.0
2011-06-30 09:50:00,14.33,14.34,14.31,14.33,39600.0,14.33,14.34,14.31,14.33,39600.0
2011-06-30 09:55:00,14.33,14.37,14.33,14.37,69600.0,14.33,14.37,14.33,14.37,69600.0
2011-06-30 10:00:00,14.37,14.38,14.36,14.36,66600.0,14.37,14.38,14.36,14.36,66600.0
2011-06-30 10:05:00,14.37,14.37,14.35,14.35,34800.0,14.37,14.37,14.35,14.35,34800.0
2011-06-30 10:10:00,14.35,14.36,14.34,14.36,24000.0,14.35,14.36,14.34,14.36,24000.0
2011-06-30 10:15:00,14.37,14.38,14.36,14.37,31800.0,14.37,14.38,14.36,14.37,31800.0
2011-06-30 10:20:00,14.36,14.38,14.36,14.38,22800.0,14.36,14.38,14.36,14.38,22800.0
2011-06-30 10:25:00,14.38,14.38,14.36,14.37,16800.0,14.38,14.38,14.36,14.37,16800.0
2011-06-30 10:30:00,14.37,14.37,14.35,14.36,136200.0,14.37,14.37,14.35,14.36,136200.0
2011-06-30 10:35:00,14.37,14.37,14.35,14.35,12600.0,14.37,14.37,14.35,14.35,12600.0
2011-06-30 10:40:00,14.35,14.35,14.34,14.34,19200.0,14.35,14.35,14.34,14.34,19200.0
2011-06-30 10:45:00,14.34,14.35,14.34,14.35,34200.0,14.34,14.35,14.34,14.35,34200.0
2011-06-30 10:50:00,14.35,14.35,14.34,14.34,31200.0,14.35,14.35,14.34,14.34,31200.0
2011-06-30 10:55:00,14.34,14.35,14.31,14.32,59400.0,14.34,14.35,14.31,14.32,59400.0
2011-06-30 11:00:00,14.32,14.35,14.31,14.35,31200.0,14.32,14.35,14.31,14.35,31200.0
2011-06-30 11:05:00,14.35,14.35,14.34,14.35,27600.0,14.35,14.35,14.34,14.35,27600.0
2011-06-30 11:10:00,14.35,14.36,14.35,14.36,12600.0,14.35,14.36,14.35,14.36,12600.0
2011-06-30 11:15:00,14.36,14.38,14.36,14.36,66600.0,14.36,14.38,14.36,14.36,66600.0
2011-06-30 11:20:00,14.36,14.38,14.36,14.38,79800.0,14.36,14.38,14.36,14.38,79800.0
2011-06-30 11:25:00,14.38,14.38,14.37,14.38,27600.0,14.38,14.38,14.37,14.38,27600.0
2011-06-30 11:30:00,14.38,14.38,14.37,14.38,45000.0,14.38,14.38,14.37,14.38,45000.0
2011-06-30 11:35:00,14.38,14.4,14.38,14.39,36000.0,14.38,14.4,14.38,14.39,36000.0
2011-06-30 11:40:00,14.4,14.4,14.4,14.4,36000.0,14.4,14.4,14.4,14.4,36000.0
2011-06-30 11:45:00,14.4,14.42,14.4,14.42,35400.0,14.4,14.42,14.4,14.42,35400.0
2011-06-30 11:50:00,14.41,14.41,14.39,14.4,18600.0,14.41,14.41,14.39,14.4,18600.0
2011-06-30 11:55:00,14.4,14.42,14.4,14.41,30600.0,14.4,14.42,14.4,14.41,30600.0
2011-06-30 12:00:00,14.42,14.42,14.41,14.42,25800.0,14.42,14.42,14.41,14.42,25800.0
2011-06-30 12:05:00,14.42,14.43,14.42,14.42,31800.0,14.42,14.43,14.42,14.42,31800.0
2011-06-30 12:10:00,14.42,14.42,14.41,14.42,23400.0,14.42,14.42,14.41,14.42,23400.0
2011-06-30 12:15:00,14.42,14.42,14.41,14.42,18600.0,14.42,14.42,14.41,14.42,18600.0
2011-06-30 12:20:00,14.42,14.43,14.42,14.43,16800.0,14.42,14.43,14.42,14.43,16800.0
2011-06-30 12:25:00,14.43,14.45,14.43,14.44,23400.0,14.43,14.45,14.43,14.44,23400.0
2011-06-30 12:30:00,14.44,14.45,14.44,14.44,17400.0,14.44,14.45,14.44,14.44,17400.0
2011-06-30 12:35:00,14.44,14.46,14.44,14.46,38400.0,14.44,14.46,14.44,14.46,38400.0
2011-06-30 12:40:00,14.45,14.46,14.45,14.45,18600.0,14.45,14.46,14.45,14.45,18600.0
2011-06-30 12:45:00,14.46,14.47,14.46,14.46,9000.0,14.46,14.47,14.46,14.46,9000.0
2011-06-30 12:50:00,14.46,14.47,14.45,14.46,26400.0,14.46,14.47,14.45,14.46,26400.0
2011-06-30 12:55:00,14.45,14.46,14.45,14.46,25800.0,14.45,14.46,14.45,14.46,25800.0
2011-06-30 13:00:00,14.46,14.47,14.46,14.46,8400.0,14.46,14.47,14.46,14.46,8400.0
2011-06-30 13:05:00,14.46,14.46,14.45,14.46,46800.0,14.46,14.46,14.45,14.46,46800.0
2011-06-30 13:10:00,14.46,14.47,14.46,14.46,20400.0,14.46,14.47,14.46,14.46,20400.0
2011-06-30 13:15:00,14.46,14.47,14.46,14.47,72600.0,14.46,14.47,14.46,14.47,72600.0
2011-06-30 13:20:00,14.46,14.46,14.46,14.46,19200.0,14.46,14.46,14.46,14.46,19200.0
2011-06-30 13:25:00,14.46,14.47,14.46,14.47,52200.0,14.46,14.47,14.46,14.47,52200.0
2011-06-30 13:30:00,14.47,14.5,14.47,14.49,106800.0,14.47,14.5,14.47,14.49,106800.0
2011-06-30 13:35:00,14.49,14.51,14.49,14.51,88200.0,14.49,14.51,14.49,14.51,88200.0
2011-06-30 13:40:00,14.51,14.51,14.49,14.5,63000.0,14.51,14.51,14.49,14.5,63000.0
2011-06-30 13:45:00,14.5,14.51,14.5,14.51,21600.0,14.5,14.51,14.5,14.51,21600.0
2011-06-30 13:50:00,14.51,14.52,14.5,14.5,15600.0,14.51,14.52,14.5,14.5,15600.0
2011-06-30 13:55:00,14.5,14.51,14.5,14.51,25800.0,14.5,14.51,14.5,14.51,25800.0
2011-06-30 14:00:00,14.51,14.51,14.5,14.5,116400.0,14.51,14.51,14.5,14.5,116400.0
2011-06-30 14:05:00,14.5,14.51,14.49,14.5,66000.0,14.5,14.51,14.49,14.5,66000.0
2011-06-30 14:10:00,14.51,14.51,14.49,14.49,123000.0,14.51,14.51,14.49,14.49,123000.0
2011-06-30 14:15:00,14.49,14.49,14.48,14.49,47400.0,14.49,14.49,14.48,14.49,47400.0
2011-06-30 14:20:00,14.49,14.49,14.48,14.49,25200.0,14.49,14.49,14.48,14.49,25200.0
2011-06-30 14:25:00,14.5,14.51,14.49,14.5,42600.0,14.5,14.51,14.49,14.5,42600.0
2011-06-30 14:30:00,14.5,14.51,14.49,14.51,38400.0,14.5,14.51,14.49,14.51,38400.0
2011-06-30 14:35:00,14.51,14.52,14.51,14.51,33000.0,14.51,14.52,14.51,14.51,33000.0
2011-06-30 14:40:00,14.51,14.52,14.5,14.52,73200.0,14.51,14.52,14.5,14.52,73200.0
2011-06-30 14:45:00,14.52,14.54,14.52,14.52,72600.0,14.52,14.54,14.52,14.52,72600.0
2011-06-30 14:50:00,14.52,14.53,14.52,14.53,45600.0,14.52,14.53,14.52,14.53,45600.0
2011-06-30 14:55:00,14.53,14.54,14.52,14.52,48000.0,14.53,14.54,14.52,14.52,48000.0
2011-06-30 15:00:00,14.52,14.53,14.52,14.53,66600.0,14.52,14.53,14.52,14.53,66600.0
2011-06-30 15:05:00,14.53,14.53,14.52,14.53,57000.0,14.53,14.53,14.52,14.53,57000.0
2011-06-30 15:10:00,14.53,14.53,14.52,14.52,88200.0,14.53,14.53,14.52,14.52,88200.0
2011-06-30 15:15:00,14.52,14.54,14.52,14.53,76200.0,14.52,14.54,14.52,14.53,76200.0
2011-06-30 15:20:00,14.53,14.55,14.53,14.55,71400.0,14.53,14.55,14.53,14.55,71400.0
2011-06-30 15:25:00,14.55,14.55,14.53,14.53,67800.0,14.55,14.55,14.53,14.53,67800.0
2011-06-30 15:30:00,14.53,14.54,14.53,14.53,127800.0,14.53,14.54,14.53,14.53,127800.0
2011-06-30 15:35:00,14.54,14.58,14.54,14.58,169200.0,14.54,14.58,14.54,14.58,169200.0
2011-06-30 15:40:00,14.58,14.58,14.56,14.56,126600.0,14.58,14.58,14.56,14.56,126600.0
2011-06-30 15:45:00,14.57,14.57,14.54,14.55,213000.0,14.57,14.57,14.54,14.55,213000.0
2011-06-30 15:50:00,14.55,14.55,14.53,14.53,205200.0,14.55,14.55,14.53,14.53,205200.0
2011-06-30 15:55:00,14.53,14.54,14.53,14.53,274800.0,14.53,14.54,14.53,14.53,274800.0
2011-07-01 09:30:00,14.52,14.61,14.51,14.6,94200.0,14.52,14.61,14.51,14.6,94200.0
2011-07-01 09:35:00,14.6,14.6,14.57,14.6,24000.0,14.6,14.6,14.57,14.6,24000.0
2011-07-01 09:40:00,14.61,14.62,14.6,14.62,15000.0,14.61,14.62,14.6,14.62,15000.0
2011-07-01 09:45:00,14.63,14.63,14.6,14.61,19200.0,14.63,14.63,14.6,14.61,19200.0
2011-07-01 09:50:00,14.6,14.61,14.6,14.61,23400.0,14.6,14.61,14.6,14.61,23400.0
2011-07-01 09:55:00,14.59,14.6,14.54,14.54,38400.0,14.59,14.6,14.54,14.54,38400.0
2011-07-01 10:00:00,14.56,14.62,14.55,14.61,120600.0,14.56,14.62,14.55,14.61,120600.0
2011-07-01 10:05:00,14.6,14.61,14.59,14.59,29400.0,14.6,14.61,14.59,14.59,29400.0
2011-07-01 10:10:00,14.59,14.62,14.58,14.58,105600.0,14.59,14.62,14.58,14.58,105600.0
2011-07-01 10:15:00,14.58,14.59,14.53,14.54,54600.0,14.58,14.59,14.53,14.54,54600.0
2011-07-01 10:20:00,14.53,14.56,14.52,14.53,55800.0,14.53,14.56,14.52,14.53,55800.0
2011-07-01 10:25:00,14.53,14.54,14.51,14.53,58200.0,14.53,14.54,14.51,14.53,58200.0
2011-07-01 10:30:00,14.53,14.54,14.52,14.53,43200.0,14.53,14.54,14.52,14.53,43200.0
2011-07-01 10:35:00,14.53,14.54,14.52,14.53,58800.0,14.53,14.54,14.52,14.53,58800.0
2011-07-01 10:40:00,14.53,14.53,14.51,14.51,51600.0,14.53,14.53,14.51,14.51,51600.0
2011-07-01 10:45:00,14.51,14.53,14.51,14.53,43200.0,14.51,14.53,14.51,14.53,43200.0
2011-07-01 10:50:00,14.53,14.54,14.53,14.54,24000.0,14.53,14.54,14.53,14.54,24000.0
2011-07-01 10:55:00,14.54,14.54,14.51,14.51,28800.0,14.54,14.54,14.51,14.51,28800.0
2011-07-01 11:00:00,14.52,14.52,14.51,14.52,36000.0,14.52,14.52,14.51,14.52,36000.0
2011-07-01 11:05:00,14.52,14.52,14.51,14.51,28800.0,14.52,14.52,14.51,14.51,28800.0
2011-07-01 11:10:00,14.51,14.51,14.5,14.51,25200.0,14.51,14.51,14.5,14.51,25200.0
2011-07-01 11:15:00,14.51,14.52,14.51,14.52,22800.0,14.51,14.52,14.51,14.52,22800.0
2011-07-01 11:20:00,14.52,14.52,14.51,14.51,43200.0,14.52,14.52,14.51,14.51,43200.0
2011-07-01 11:25:00,14.51,14.52,14.51,14.51,6600.0,14.51,14.52,14.51,14.51,6600.0
2011-07-01 11:30:00,14.51,14.51,14.5,14.51,12600.0,14.51,14.51,14.5,14.51,12600.0
2011-07-01 11:35:00,14.51,14.52,14.51,14.51,23400.0,14.51,14.52,14.51,14.51,23400.0
2011-07-01 11:40:00,14.5,14.51,14.5,14.5,8400.0,14.5,14.51,14.5,14.5,8400.0
2011-07-01 11:45:00,14.5,14.5,14.47,14.48,26400.0,14.5,14.5,14.47,14.48,26400.0
2011-07-01 11:50:00,14.48,14.49,14.48,14.48,34800.0,14.48,14.49,14.48,14.48,34800.0
2011-07-01 11:55:00,14.49,14.51,14.49,14.51,12000.0,14.49,14.51,14.49,14.51,12000.0
2011-07-01 12:00:00,14.5,14.51,14.5,14.51,12000.0,14.5,14.51,14.5,14.51,12000.0
2011-07-01 12:05:00,14.51,14.52,14.51,14.51,14400.0,14.51,14.52,14.51,14.51,14400.0
2011-07-01 12:10:00,14.52,14.52,14.5,14.51,26400.0,14.52,14.52,14.5,14.51,26400.0
2011-07-01 12:15:00,14.51,14.52,14.5,14.51,25200.0,14.51,14.52,14.5,14.51,25200.0
2011-07-01 12:20:00,14.51,14.52,14.51,14.52,51600.0,14.51,14.52,14.51,14.52,51600.0
2011-07-01 12:25:00,14.52,14.53,14.52,14.52,25800.0,14.52,14.53,14.52,14.52,25800.0
2011-07-01 12:30:00,14.52,14.53,14.52,14.52,28200.0,14.52,14.53,14.52,14.52,28200.0
2011-07-01 12:35:00,14.52,14.53,14.52,14.53,12000.0,14.52,14.53,14.52,14.53,12000.0
2011-07-01 12:40:00,14.53,14.55,14.53,14.54,25200.0,14.53,14.55,14.53,14.54,25200.0
2011-07-01 12:45:00,14.55,14.56,14.55,14.56,18000.0,14.55,14.56,14.55,14.56,18000.0
2011-07-01 12:50:00,14.56,14.57,14.56,14.56,18600.0,14.56,14.57,14.56,14.56,18600.0
2011-07-01 12:55:00,14.57,14.58,14.57,14.58,61800.0,14.57,14.58,14.57,14.58,61800.0
2011-07-01 13:00:00,14.58,14.58,14.57,14.58,30000.0,14.58,14.58,14.57,14.58,30000.0
2011-07-01 13:05:00,14.57,14.58,14.57,14.58,45000.0,14.57,14.58,14.57,14.58,45000.0
2011-07-01 13:10:00,14.58,14.58,14.57,14.57,13200.0,14.58,14.58,14.57,14.57,13200.0
2011-07-01 13:15:00,14.58,14.58,14.57,14.57,10800.0,14.58,14.58,14.57,14.57,10800.0
2011-07-01 13:20:00,14.57,14.58,14.57,14.58,11400.0,14.57,14.58,14.57,14.58,11400.0
2011-07-01 13:25:00,14.58,14.58,14.56,14.58,15000.0,14.58,14.58,14.56,14.58,15000.0
2011-07-01 13:30:00,14.57,14.58,14.57,14.57,22800.0,14.57,14.58,14.57,14.57,22800.0
2011-07-01 13:35:00,14.58,14.59,14.58,14.59,22200.0,14.58,14.59,14.58,14.59,22200.0
2011-07-01 13:40:00,14.58,14.58,14.57,14.57,24000.0,14.58,14.58,14.57,14.57,24000.0
2011-07-01 13:45:00,14.57,14.58,14.57,14.57,29400.0,14.57,14.58,14.57,14.57,29400.0
2011-07-01 13:50:00,14.57,14.58,14.56,14.58,25200.0,14.57,14.58,14.56,14.58,25200.0
2011-07-01 13:55:00,14.58,14.58,14.57,14.58,20400.0,14.58,14.58,14.57,14.58,20400.0
2011-07-01 14:00:00,14.58,14.59,14.58,14.59,29400.0,14.58,14.59,14.58,14.59,29400.0
2011-07-01 14:05:00,14.58,14.59,14.58,14.59,21000.0,14.58,14.59,14.58,14.59,21000.0
2011-07-01 14:10:00,14.59,14.6,14.59,14.59,23400.0,14.59,14.6,14.59,14.59,23400.0
2011-07-01 14:15:00,14.59,14.6,14.59,14.6,44400.0,14.59,14.6,14.59,14.6,44400.0
2011-07-01 14:20:00,14.59,14.61,14.59,14.6,52200.0,14.59,14.61,14.59,14.6,52200.0
2011-07-01 14:25:00,14.6,14.61,14.6,14.61,33600.0,14.6,14.61,14.6,14.61,33600.0
2011-07-01 14:30:00,14.61,14.62,14.61,14.62,24600.0,14.61,14.62,14.61,14.62,24600.0
2011-07-01 14:35:00,14.62,14.63,14.62,14.63,28800.0,14.62,14.63,14.62,14.63,28800.0
2011-07-01 14:40:00,14.63,14.63,14.63,14.63,27000.0,14.63,14.63,14.63,14.63,27000.0
2011-07-01 14:45:00,14.63,14.64,14.63,14.63,30600.0,14.63,14.64,14.63,14.63,30600.0
2011-07-01 14:50:00,14.64,14.64,14.63,14.64,16200.0,14.64,14.64,14.63,14.64,16200.0
2011-07-01 14:55:00,14.63,14.66,14.63,14.66,67200.0,14.63,14.66,14.63,14.66,67200.0
2011-07-01 15:00:00,14.66,14.67,14.65,14.66,58800.0,14.66,14.67,14.65,14.66,58800.0
2011-07-01 15:05:00,14.66,14.66,14.64,14.65,60600.0,14.66,14.66,14.64,14.65,60600.0
2011-07-01 15:10:00,14.64,14.64,14.64,14.64,81000.0,14.64,14.64,14.64,14.64,81000.0
2011-07-01 15:15:00,14.64,14.64,14.63,14.64,34200.0,14.64,14.64,14.63,14.64,34200.0
2011-07-01 15:20:00,14.64,14.64,14.63,14.63,21600.0,14.64,14.64,14.63,14.63,21600.0
2011-07-01 15:25:00,14.63,14.65,14.63,14.64,69600.0,14.63,14.65,14.63,14.64,69600.0
2011-07-01 15:30:00,14.64,14.65,14.64,14.65,78600.0,14.64,14.65,14.64,14.65,78600.0
2011-07-01 15:35:00,14.65,14.66,14.65,14.66,62400.0,14.65,14.66,14.65,14.66,62400.0
2011-07-01 15:40:00,14.66,14.67,14.66,14.67,82200.0,14.66,14.67,14.66,14.67,82200.0
2011-07-01 15:45:00,14.67,14.69,14.67,14.68,115200.0,14.67,14.69,14.67,14.68,115200.0
2011-07-01 15:50:00,14.69,14.69,14.68,14.68,79200.0,14.69,14.69,14.68,14.68,79200.0
2011-07-01 15:55:00,14.68,14.69,14.67,14.68,134400.0,14.68,14.69,14.67,14.68,134400.0
2011-07-05 09:30:00,14.6,14.72,14.58,14.71,132600.0,14.6,14.72,14.58,14.71,132600.0
2011-07-05 09:35:00,14.71,14.71,14.7,14.71,35400.0,14.71,14.71,14.7,14.71,35400.0
2011-07-05 09:40:00,14.7,14.74,14.7,14.74,78600.0,14.7,14.74,14.7,14.74,78600.0
2011-07-05 09:45:00,14.75,14.77,14.74,14.76,72600.0,14.75,14.77,14.74,14.76,72600.0
2011-07-05 09:50:00,14.77,14.79,14.76,14.79,45000.0,14.77,14.79,14.76,14.79,45000.0
2011-07-05 09:55:00,14.79,14.82,14.78,14.82,79200.0,14.79,14.82,14.78,14.82,79200.0
2011-07-05 10:00:00,14.82,14.85,14.8,14.85,117000.0,14.82,14.85,14.8,14.85,117000.0
2011-07-05 10:05:00,14.86,14.86,14.82,14.82,83400.0,14.86,14.86,14.82,14.82,83400.0
2011-07-05 10:10:00,14.82,14.83,14.77,14.78,43800.0,14.82,14.83,14.77,14.78,43800.0
2011-07-05 10:15:00,14.78,14.78,14.75,14.75,61200.0,14.78,14.78,14.75,14.75,61200.0
2011-07-05 10:20:00,14.75,14.75,14.68,14.68,152400.0,14.75,14.75,14.68,14.68,152400.0
2011-07-05 10:25:00,14.68,14.71,14.68,14.71,56400.0,14.68,14.71,14.68,14.71,56400.0
2011-07-05 10:30:00,14.71,14.74,14.69,14.7,116400.0,14.71,14.74,14.69,14.7,116400.0
2011-07-05 10:35:00,14.71,14.73,14.68,14.68,64200.0,14.71,14.73,14.68,14.68,64200.0
2011-07-05 10:40:00,14.68,14.72,14.68,14.71,44400.0,14.68,14.72,14.68,14.71,44400.0
2011-07-05 10:45:00,14.71,14.72,14.7,14.72,24000.0,14.71,14.72,14.7,14.72,24000.0
2011-07-05 10:50:00,14.72,14.72,14.7,14.7,26400.0,14.72,14.72,14.7,14.7,26400.0
2011-07-05 10:55:00,14.7,14.7,14.68,14.68,25800.0,14.7,14.7,14.68,14.68,25800.0
2011-07-05 11:00:00,14.69,14.7,14.67,14.67,39000.0,14.69,14.7,14.67,14.67,39000.0
2011-07-05 11:05:00,14.68,14.69,14.66,14.67,48600.0,14.68,14.69,14.66,14.67,48600.0
2011-07-05 11:10:00,14.68,14.68,14.67,14.68,17400.0,14.68,14.68,14.67,14.68,17400.0
2011-07-05 11:15:00,14.68,14.7,14.68,14.7,39600.0,14.68,14.7,14.68,14.7,39600.0
2011-07-05 11:20:00,14.7,14.7,14.69,14.69,30600.0,14.7,14.7,14.69,14.69,30600.0
2011-07-05 11:25:00,14.69,14.7,14.68,14.68,49800.0,14.69,14.7,14.68,14.68,49800.0
2011-07-05 11:30:00,14.68,14.68,14.66,14.67,61200.0,14.68,14.68,14.66,14.67,61200.0
2011-07-05 11:35:00,14.67,14.67,14.64,14.64,70800.0,14.67,14.67,14.64,14.64,70800.0
2011-07-05 11:40:00,14.64,14.65,14.63,14.64,46800.0,14.64,14.65,14.63,14.64,46800.0
2011-07-05 11:45:00,14.65,14.66,14.64,14.65,47400.0,14.65,14.66,14.64,14.65,47400.0
2011-07-05 11:50:00,14.65,14.67,14.63,14.66,79200.0,14.65,14.67,14.63,14.66,79200.0
2011-07-05 11:55:00,14.66,14.67,14.64,14.66,126000.0,14.66,14.67,14.64,14.66,126000.0
2011-07-05 12:00:00,14.66,14.68,14.65,14.67,167400.0,14.66,14.68,14.65,14.67,167400.0
2011-07-05 12:05:00,14.68,14.69,14.66,14.69,187800.0,14.68,14.69,14.66,14.69,187800.0
2011-07-05 12:10:00,14.69,14.69,14.67,14.67,190200.0,14.69,14.69,14.67,14.67,190200.0
2011-07-05 12:15:00,14.67,14.69,14.67,14.69,23400.0,14.67,14.69,14.67,14.69,23400.0
2011-07-05 12:20:00,14.69,14.71,14.67,14.71,63000.0,14.69,14.71,14.67,14.71,63000.0
2011-07-05 12:25:00,14.71,14.72,14.71,14.72,40800.0,14.71,14.72,14.71,14.72,40800.0
2011-07-05 12:30:00,14.72,14.72,14.7,14.7,39000.0,14.72,14.72,14.7,14.7,39000.0
2011-07-05 12:35:00,14.7,14.74,14.7,14.74,244800.0,14.7,14.74,14.7,14.74,244800.0
2011-07-05 12:40:00,14.74,14.8,14.74,14.79,140400.0,14.74,14.8,14.74,14.79,140400.0
2011-07-05 12:45:00,14.8,14.81,14.79,14.8,39000.0,14.8,14.81,14.79,14.8,39000.0
2011-07-05 12:50:00,14.81,14.82,14.8,14.82,28800.0,14.81,14.82,14.8,14.82,28800.0
2011-07-05 12:55:00,14.82,14.82,14.81,14.81,30000.0,14.82,14.82,14.81,14.81,30000.0
2011-07-05 13:00:00,14.82,14.84,14.81,14.84,44400.0,14.82,14.84,14.81,14.84,44400.0
2011-07-05 13:05:00,14.84,14.86,14.83,14.85,58200.0,14.84,14.86,14.83,14.85,58200.0
2011-07-05 13:10:00,14.85,14.85,14.83,14.85,89400.0,14.85,14.85,14.83,14.85,89400.0
2011-07-05 13:15:00,14.85,14.88,14.85,14.88,66000.0,14.85,14.88,14.85,14.88,66000.0
2011-07-05 13:20:00,14.87,14.89,14.85,14.88,76200.0,14.87,14.89,14.85,14.88,76200.0
2011-07-05 13:25:00,14.89,14.9,14.87,14.88,57600.0,14.89,14.9,14.87,14.88,57600.0
2011-07-05 13:30:00,14.88,14.89,14.88,14.89,38400.0,14.88,14.89,14.88,14.89,38400.0
2011-07-05 13:35:00,14.89,14.9,14.89,14.89,35400.0,14.89,14.9,14.89,14.89,35400.0
2011-07-05 13:40:00,14.9,14.9,14.88,14.88,21000.0,14.9,14.9,14.88,14.88,21000.0
2011-07-05 13:45:00,14.89,14.89,14.88,14.89,59400.0,14.89,14.89,14.88,14.89,59400.0
2011-07-05 13:50:00,14.89,14.9,14.88,14.89,118800.0,14.89,14.9,14.88,14.89,118800.0
2011-07-05 13:55:00,14.88,14.9,14.88,14.89,168600.0,14.88,14.9,14.88,14.89,168600.0
2011-07-05 14:00:00,14.88,14.89,14.85,14.87,52800.0,14.88,14.89,14.85,14.87,52800.0
2011-07-05 14:05:00,14.86,14.87,14.85,14.85,37200.0,14.86,14.87,14.85,14.85,37200.0
2011-07-05 14:10:00,14.85,14.85,14.84,14.84,55800.0,14.85,14.85,14.84,14.84,55800.0
2011-07-05 14:15:00,14.84,14.84,14.82,14.82,46800.0,14.84,14.84,14.82,14.82,46800.0
2011-07-05 14:20:00,14.83,14.83,14.8,14.81,36000.0,14.83,14.83,14.8,14.81,36000.0
2011-07-05 14:25:00,14.8,14.8,14.78,14.78,32400.0,14.8,14.8,14.78,14.78,32400.0
2011-07-05 14:30:00,14.78,14.79,14.77,14.77,52200.0,14.78,14.79,14.77,14.77,52200.0
2011-07-05 14:35:00,14.77,14.83,14.77,14.83,78600.0,14.77,14.83,14.77,14.83,78600.0
2011-07-05 14:40:00,14.83,14.84,14.82,14.84,55800.0,14.83,14.84,14.82,14.84,55800.0
2011-07-05 14:45:00,14.83,14.84,14.83,14.83,32400.0,14.83,14.84,14.83,14.83,32400.0
2011-07-05 14:50:00,14.84,14.84,14.83,14.83,53400.0,14.84,14.84,14.83,14.83,53400.0
2011-07-05 14:55:00,14.83,14.84,14.83,14.84,54000.0,14.83,14.84,14.83,14.84,54000.0
2011-07-05 15:00:00,14.84,14.84,14.83,14.83,58800.0,14.84,14.84,14.83,14.83,58800.0
2011-07-05 15:05:00,14.83,14.85,14.83,14.85,62400.0,14.83,14.85,14.83,14.85,62400.0
2011-07-05 15:10:00,14.85,14.87,14.85,14.85,252600.0,14.85,14.87,14.85,14.85,252600.0
2011-07-05 15:15:00,14.85,14.86,14.84,14.85,100800.0,14.85,14.86,14.84,14.85,100800.0
2011-07-05 15:20:00,14.85,14.87,14.85,14.87,90000.0,14.85,14.87,14.85,14.87,90000.0
2011-07-05 15:25:00,14.87,14.87,14.87,14.87,83400.0,14.87,14.87,14.87,14.87,83400.0
2011-07-05 15:30:00,14.87,14.87,14.86,14.86,76200.0,14.87,14.87,14.86,14.86,76200.0
2011-07-05 15:35:00,14.87,14.87,14.85,14.86,61800.0,14.87,14.87,14.85,14.86,61800.0
2011-07-05 15:40:00,14.86,14.86,14.85,14.85,64800.0,14.86,14.86,14.85,14.85,64800.0
2011-07-05 15:45:00,14.85,14.85,14.83,14.84,87600.0,14.85,14.85,14.83,14.84,87600.0
2011-07-05 15:50:00,14.84,14.87,14.84,14.87,167400.0,14.84,14.87,14.84,14.87,167400.0
2011-07-05 15:55:00,14.87,14.88,14.86,14.87,213000.0,14.87,14.88,14.86,14.87,213000.0
2011-07-06 09:30:00,14.85,14.85,14.8,14.82,65400.0,14.85,14.85,14.8,14.82,65400.0
2011-07-06 09:35:00,14.83,14.83,14.8,14.8,37800.0,14.83,14.83,14.8,14.8,37800.0
2011-07-06 09:40:00,14.8,14.84,14.8,14.83,36000.0,14.8,14.84,14.8,14.83,36000.0
2011-07-06 09:45:00,14.84,14.89,14.84,14.87,77400.0,14.84,14.89,14.84,14.87,77400.0
2011-07-06 09:50:00,14.88,14.95,14.88,14.94,81600.0,14.88,14.95,14.88,14.94,81600.0
2011-07-06 09:55:00,14.95,14.96,14.9,14.9,50400.0,14.95,14.96,14.9,14.9,50400.0
2011-07-06 10:00:00,14.9,14.92,14.89,14.9,57600.0,14.9,14.92,14.89,14.9,57600.0
2011-07-06 10:05:00,14.89,14.9,14.86,14.89,46800.0,14.89,14.9,14.86,14.89,46800.0
2011-07-06 10:10:00,14.9,14.94,14.9,14.93,48000.0,14.9,14.94,14.9,14.93,48000.0
2011-07-06 10:15:00,14.94,14.94,14.92,14.93,74400.0,14.94,14.94,14.92,14.93,74400.0
2011-07-06 10:20:00,14.92,14.95,14.92,14.94,22800.0,14.92,14.95,14.92,14.94,22800.0
2011-07-06 10:25:00,14.95,14.97,14.94,14.97,24000.0,14.95,14.97,14.94,14.97,24000.0
2011-07-06 10:30:00,14.98,14.98,14.98,14.98,112800.0,14.98,14.98,14.98,14.98,112800.0
2011-07-06 10:35:00,14.98,14.98,14.95,14.97,58200.0,14.98,14.98,14.95,14.97,58200.0
2011-07-06 10:40:00,14.97,14.97,14.95,14.96,49800.0,14.97,14.97,14.95,14.96,49800.0
2011-07-06 10:45:00,14.96,14.97,14.96,14.97,21000.0,14.96,14.97,14.96,14.97,21000.0
2011-07-06 10:50:00,14.97,15.0,14.97,14.98,101400.0,14.97,15.0,14.97,14.98,101400.0
2011-07-06 10:55:00,14.99,15.0,14.99,14.99,97200.0,14.99,15.0,14.99,14.99,97200.0
2011-07-06 11:00:00,15.0,15.0,14.99,14.99,45000.0,15.0,15.0,14.99,14.99,45000.0
2011-07-06 11:05:00,15.0,15.0,14.97,14.98,33600.0,15.0,15.0,14.97,14.98,33600.0
2011-07-06 11:10:00,14.98,15.0,14.98,14.99,34200.0,14.98,15.0,14.98,14.99,34200.0
2011-07-06 11:15:00,14.99,15.0,14.98,14.99,42000.0,14.99,15.0,14.98,14.99,42000.0
2011-07-06 11:20:00,14.99,15.0,14.99,14.99,48600.0,14.99,15.0,14.99,14.99,48600.0
2011-07-06 11:25:00,14.99,15.0,14.99,15.0,25200.0,14.99,15.0,14.99,15.0,25200.0
2011-07-06 11:30:00,15.0,15.05,15.0,15.04,275400.0,15.0,15.05,15.0,15.04,275400.0
2011-07-06 11:35:00,15.04,15.06,15.03,15.05,48000.0,15.04,15.06,15.03,15.05,48000.0
2011-07-06 11:40:00,15.05,15.07,15.05,15.06,46200.0,15.05,15.07,15.05,15.06,46200.0
2011-07-06 11:45:00,15.05,15.07,15.05,15.06,31200.0,15.05,15.07,15.05,15.06,31200.0
2011-07-06 11:50:00,15.06,15.07,15.06,15.07,38400.0,15.06,15.07,15.06,15.07,38400.0
2011-07-06 11:55:00,15.07,15.11,15.07,15.08,115800.0,15.07,15.11,15.07,15.08,115800.0
2011-07-06 12:00:00,15.08,15.09,15.08,15.08,24600.0,15.08,15.09,15.08,15.08,24600.0
2011-07-06 12:05:00,15.08,15.09,15.08,15.09,30000.0,15.08,15.09,15.08,15.09,30000.0
2011-07-06 12:10:00,15.09,15.11,15.09,15.11,58200.0,15.09,15.11,15.09,15.11,58200.0
2011-07-06 12:15:00,15.11,15.12,15.1,15.12,40800.0,15.11,15.12,15.1,15.12,40800.0
2011-07-06 12:20:00,15.12,15.14,15.12,15.13,66000.0,15.12,15.14,15.12,15.13,66000.0
2011-07-06 12:25:00,15.13,15.13,15.1,15.11,42600.0,15.13,15.13,15.1,15.11,42600.0
2011-07-06 12:30:00,15.1,15.12,15.1,15.12,28800.0,15.1,15.12,15.1,15.12,28800.0
2011-07-06 12:35:00,15.12,15.13,15.11,15.13,40200.0,15.12,15.13,15.11,15.13,40200.0
2011-07-06 12:40:00,15.13,15.13,15.12,15.13,36600.0,15.13,15.13,15.12,15.13,36600.0
2011-07-06 12:45:00,15.12,15.13,15.12,15.13,44400.0,15.12,15.13,15.12,15.13,44400.0
2011-07-06 12:50:00,15.13,15.13,15.12,15.13,19200.0,15.13,15.13,15.12,15.13,19200.0
2011-07-06 12:55:00,15.13,15.15,15.13,15.15,29400.0,15.13,15.15,15.13,15.15,29400.0
2011-07-06 13:00:00,15.15,15.15,15.14,15.15,43800.0,15.15,15.15,15.14,15.15,43800.0
2011-07-06 13:05:00,15.15,15.15,15.13,15.14,43200.0,15.15,15.15,15.13,15.14,43200.0
2011-07-06 13:10:00,15.14,15.14,15.11,15.11,33600.0,15.14,15.14,15.11,15.11,33600.0
2011-07-06 13:15:00,15.11,15.13,15.11,15.12,19200.0,15.11,15.13,15.11,15.12,19200.0
2011-07-06 13:20:00,15.12,15.12,15.09,15.1,28200.0,15.12,15.12,15.09,15.1,28200.0
2011-07-06 13:25:00,15.1,15.1,15.07,15.08,31200.0,15.1,15.1,15.07,15.08,31200.0
2011-07-06 13:30:00,15.08,15.09,15.07,15.09,25200.0,15.08,15.09,15.07,15.09,25200.0
2011-07-06 13:35:00,15.08,15.1,15.08,15.1,35400.0,15.08,15.1,15.08,15.1,35400.0
2011-07-06 13:40:00,15.1,15.12,15.1,15.11,30600.0,15.1,15.12,15.1,15.11,30600.0
2011-07-06 13:45:00,15.11,15.11,15.1,15.1,20400.0,15.11,15.11,15.1,15.1,20400.0
2011-07-06 13:50:00,15.1,15.1,15.08,15.09,13800.0,15.1,15.1,15.08,15.09,13800.0
2011-07-06 13:55:00,15.08,15.11,15.08,15.1,42000.0,15.08,15.11,15.08,15.1,42000.0
2011-07-06 14:00:00,15.1,15.1,15.09,15.1,28200.0,15.1,15.1,15.09,15.1,28200.0
2011-07-06 14:05:00,15.1,15.1,15.09,15.09,47400.0,15.1,15.1,15.09,15.09,47400.0
2011-07-06 14:10:00,15.09,15.13,15.09,15.13,114600.0,15.09,15.13,15.09,15.13,114600.0
2011-07-06 14:15:00,15.13,15.14,15.13,15.14,52200.0,15.13,15.14,15.13,15.14,52200.0
2011-07-06 14:20:00,15.14,15.15,15.12,15.13,69600.0,15.14,15.15,15.12,15.13,69600.0
2011-07-06 14:25:00,15.13,15.14,15.13,15.14,71400.0,15.13,15.14,15.13,15.14,71400.0
2011-07-06 14:30:00,15.14,15.14,15.14,15.14,49800.0,15.14,15.14,15.14,15.14,49800.0
2011-07-06 14:35:00,15.14,15.17,15.14,15.16,89400.0,15.14,15.17,15.14,15.16,89400.0
2011-07-06 14:40:00,15.16,15.16,15.14,15.15,48600.0,15.16,15.16,15.14,15.15,48600.0
2011-07-06 14:45:00,15.14,15.16,15.14,15.16,80400.0,15.14,15.16,15.14,15.16,80400.0
2011-07-06 14:50:00,15.17,15.17,15.16,15.16,49800.0,15.17,15.17,15.16,15.16,49800.0
2011-07-06 14:55:00,15.16,15.17,15.15,15.15,78600.0,15.16,15.17,15.15,15.15,78600.0
2011-07-06 15:00:00,15.15,15.15,15.11,15.11,72000.0,15.15,15.15,15.11,15.11,72000.0
2011-07-06 15:05:00,15.11,15.12,15.09,15.12,105000.0,15.11,15.12,15.09,15.12,105000.0
2011-07-06 15:10:00,15.11,15.12,15.1,15.1,72000.0,15.11,15.12,15.1,15.1,72000.0
2011-07-06 15:15:00,15.1,15.11,15.09,15.1,54600.0,15.1,15.11,15.09,15.1,54600.0
2011-07-06 15:20:00,15.1,15.12,15.1,15.11,68400.0,15.1,15.12,15.1,15.11,68400.0
2011-07-06 15:25:00,15.11,15.12,15.11,15.12,78600.0,15.11,15.12,15.11,15.12,78600.0
2011-07-06 15:30:00,15.12,15.12,15.11,15.12,57600.0,15.12,15.12,15.11,15.12,57600.0
2011-07-06 15:35:00,15.12,15.13,15.11,15.12,89400.0,15.12,15.13,15.11,15.12,89400.0
2011-07-06 15:40:00,15.13,15.13,15.11,15.12,93600.0,15.13,15.13,15.11,15.12,93600.0
2011-07-06 15:45:00,15.12,15.12,15.1,15.11,141000.0,15.12,15.12,15.1,15.11,141000.0
2011-07-06 15:50:00,15.11,15.13,15.11,15.13,94800.0,15.11,15.13,15.11,15.13,94800.0
2011-07-06 15:55:00,15.13,15.15,15.13,15.14,257400.0,15.13,15.15,15.13,15.14,257400.0
2011-07-07 09:30:00,15.25,15.25,15.19,15.21,115800.0,15.25,15.25,15.19,15.21,115800.0
2011-07-07 09:35:00,15.22,15.25,15.19,15.24,144000.0,15.22,15.25,15.19,15.24,144000.0
2011-07-07 09:40:00,15.24,15.24,15.16,15.17,43800.0,15.24,15.24,15.16,15.17,43800.0
2011-07-07 09:45:00,15.18,15.18,15.15,15.16,36000.0,15.18,15.18,15.15,15.16,36000.0
2011-07-07 09:50:00,15.16,15.2,15.15,15.17,45600.0,15.16,15.2,15.15,15.17,45600.0
2011-07-07 09:55:00,15.17,15.19,15.17,15.18,21000.0,15.17,15.19,15.17,15.18,21000.0
2011-07-07 10:00:00,15.19,15.21,15.19,15.19,31800.0,15.19,15.21,15.19,15.19,31800.0
2011-07-07 10:05:00,15.2,15.2,15.15,15.15,234000.0,15.2,15.2,15.15,15.15,234000.0
2011-07-07 10:10:00,15.16,15.17,15.16,15.16,50400.0,15.16,15.17,15.16,15.16,50400.0
2011-07-07 10:15:00,15.16,15.17,15.16,15.16,46800.0,15.16,15.17,15.16,15.16,46800.0
2011-07-07 10:20:00,15.16,15.17,15.15,15.17,48600.0,15.16,15.17,15.15,15.17,48600.0
2011-07-07 10:25:00,15.17,15.19,15.16,15.19,333000.0,15.17,15.19,15.16,15.19,333000.0
2011-07-07 10:30:00,15.19,15.21,15.18,15.21,62400.0,15.19,15.21,15.18,15.21,62400.0
2011-07-07 10:35:00,15.21,15.23,15.21,15.21,69600.0,15.21,15.23,15.21,15.21,69600.0
2011-07-07 10:40:00,15.22,15.22,15.2,15.22,152400.0,15.22,15.22,15.2,15.22,152400.0
2011-07-07 10:45:00,15.22,15.22,15.2,15.22,57600.0,15.22,15.22,15.2,15.22,57600.0
2011-07-07 10:50:00,15.21,15.22,15.2,15.21,43800.0,15.21,15.22,15.2,15.21,43800.0
2011-07-07 10:55:00,15.21,15.21,15.19,15.21,52200.0,15.21,15.21,15.19,15.21,52200.0
2011-07-07 11:00:00,15.21,15.21,15.2,15.2,28200.0,15.21,15.21,15.2,15.2,28200.0
2011-07-07 11:05:00,15.2,15.2,15.18,15.19,41400.0,15.2,15.2,15.18,15.19,41400.0
2011-07-07 11:10:00,15.19,15.19,15.18,15.18,27600.0,15.19,15.19,15.18,15.18,27600.0
2011-07-07 11:15:00,15.18,15.19,15.17,15.19,37800.0,15.18,15.19,15.17,15.19,37800.0
2011-07-07 11:20:00,15.19,15.19,15.19,15.19,37800.0,15.19,15.19,15.19,15.19,37800.0
2011-07-07 11:25:00,15.19,15.19,15.16,15.16,46800.0,15.19,15.19,15.16,15.16,46800.0
2011-07-07 11:30:00,15.16,15.17,15.16,15.16,42600.0,15.16,15.17,15.16,15.16,42600.0
2011-07-07 11:35:00,15.16,15.16,15.15,15.16,97800.0,15.16,15.16,15.15,15.16,97800.0
2011-07-07 11:40:00,15.17,15.17,15.15,15.16,43800.0,15.17,15.17,15.15,15.16,43800.0
2011-07-07 11:45:00,15.16,15.17,15.15,15.16,95400.0,15.16,15.17,15.15,15.16,95400.0
2011-07-07 11:50:00,15.16,15.17,15.15,15.17,87600.0,15.16,15.17,15.15,15.17,87600.0
2011-07-07 11:55:00,15.17,15.17,15.16,15.16,78000.0,15.17,15.17,15.16,15.16,78000.0
2011-07-07 12:00:00,15.15,15.16,15.15,15.15,79800.0,15.15,15.16,15.15,15.15,79800.0
2011-07-07 12:05:00,15.16,15.18,15.15,15.17,51000.0,15.16,15.18,15.15,15.17,51000.0
2011-07-07 12:10:00,15.17,15.19,15.17,15.19,16800.0,15.17,15.19,15.17,15.19,16800.0
2011-07-07 12:15:00,15.19,15.19,15.19,15.19,15600.0,15.19,15.19,15.19,15.19,15600.0
2011-07-07 12:20:00,15.19,15.2,15.19,15.19,38400.0,15.19,15.2,15.19,15.19,38400.0
2011-07-07 12:25:00,15.19,15.19,15.17,15.17,33600.0,15.19,15.19,15.17,15.17,33600.0
2011-07-07 12:30:00,15.17,15.18,15.17,15.17,12600.0,15.17,15.18,15.17,15.17,12600.0
2011-07-07 12:35:00,15.18,15.18,15.17,15.17,22200.0,15.18,15.18,15.17,15.17,22200.0
2011-07-07 12:40:00,15.17,15.19,15.17,15.19,48600.0,15.17,15.19,15.17,15.19,48600.0
2011-07-07 12:45:00,15.19,15.19,15.17,15.17,24000.0,15.19,15.19,15.17,15.17,24000.0
2011-07-07 12:50:00,15.17,15.17,15.16,15.16,13800.0,15.17,15.17,15.16,15.16,13800.0
2011-07-07 12:55:00,15.17,15.17,15.15,15.15,43800.0,15.17,15.17,15.15,15.15,43800.0
2011-07-07 13:00:00,15.16,15.17,15.16,15.17,51600.0,15.16,15.17,15.16,15.17,51600.0
2011-07-07 13:05:00,15.17,15.19,15.17,15.18,41400.0,15.17,15.19,15.17,15.18,41400.0
2011-07-07 13:10:00,15.19,15.2,15.19,15.2,51600.0,15.19,15.2,15.19,15.2,51600.0
2011-07-07 13:15:00,15.2,15.21,15.2,15.21,88200.0,15.2,15.21,15.2,15.21,88200.0
2011-07-07 13:20:00,15.21,15.21,15.21,15.21,32400.0,15.21,15.21,15.21,15.21,32400.0
2011-07-07 13:25:00,15.21,15.22,15.2,15.2,52800.0,15.21,15.22,15.2,15.2,52800.0
2011-07-07 13:30:00,15.2,15.21,15.18,15.18,36600.0,15.2,15.21,15.18,15.18,36600.0
2011-07-07 13:35:00,15.18,15.19,15.17,15.18,82800.0,15.18,15.19,15.17,15.18,82800.0
2011-07-07 13:40:00,15.18,15.19,15.18,15.19,44400.0,15.18,15.19,15.18,15.19,44400.0
2011-07-07 13:45:00,15.19,15.19,15.17,15.17,31800.0,15.19,15.19,15.17,15.17,31800.0
2011-07-07 13:50:00,15.17,15.21,15.17,15.21,100800.0,15.17,15.21,15.17,15.21,100800.0
2011-07-07 13:55:00,15.21,15.22,15.2,15.2,57600.0,15.21,15.22,15.2,15.2,57600.0
2011-07-07 14:00:00,15.19,15.2,15.19,15.19,31200.0,15.19,15.2,15.19,15.19,31200.0
2011-07-07 14:05:00,15.19,15.2,15.19,15.19,61200.0,15.19,15.2,15.19,15.19,61200.0
2011-07-07 14:10:00,15.19,15.2,15.19,15.19,47400.0,15.19,15.2,15.19,15.19,47400.0
2011-07-07 14:15:00,15.19,15.19,15.17,15.17,91200.0,15.19,15.19,15.17,15.17,91200.0
2011-07-07 14:20:00,15.17,15.19,15.16,15.18,166800.0,15.17,15.19,15.16,15.18,166800.0
2011-07-07 14:25:00,15.18,15.19,15.18,15.18,31800.0,15.18,15.19,15.18,15.18,31800.0
2011-07-07 14:30:00,15.18,15.18,15.18,15.18,43200.0,15.18,15.18,15.18,15.18,43200.0
2011-07-07 14:35:00,15.18,15.19,15.18,15.19,54000.0,15.18,15.19,15.18,15.19,54000.0
2011-07-07 14:40:00,15.19,15.19,15.18,15.18,28800.0,15.19,15.19,15.18,15.18,28800.0
2011-07-07 14:45:00,15.18,15.18,15.17,15.17,69000.0,15.18,15.18,15.17,15.17,69000.0
2011-07-07 14:50:00,15.17,15.17,15.16,15.17,66000.0,15.17,15.17,15.16,15.17,66000.0
2011-07-07 14:55:00,15.16,15.17,15.16,15.17,42600.0,15.16,15.17,15.16,15.17,42600.0
2011-07-07 15:00:00,15.17,15.18,15.17,15.17,58200.0,15.17,15.18,15.17,15.17,58200.0
2011-07-07 15:05:00,15.17,15.17,15.16,15.17,87000.0,15.17,15.17,15.16,15.17,87000.0
2011-07-07 15:10:00,15.16,15.18,15.16,15.17,169200.0,15.16,15.18,15.16,15.17,169200.0
2011-07-07 15:15:00,15.17,15.17,15.17,15.17,48000.0,15.17,15.17,15.17,15.17,48000.0
2011-07-07 15:20:00,15.17,15.18,15.17,15.18,83400.0,15.17,15.18,15.17,15.18,83400.0
2011-07-07 15:25:00,15.18,15.18,15.16,15.17,78000.0,15.18,15.18,15.16,15.17,78000.0
2011-07-07 15:30:00,15.18,15.18,15.16,15.17,120600.0,15.18,15.18,15.16,15.17,120600.0
2011-07-07 15:35:00,15.17,15.18,15.16,15.17,99000.0,15.17,15.18,15.16,15.17,99000.0
2011-07-07 15:40:00,15.17,15.18,15.16,15.17,96000.0,15.17,15.18,15.16,15.17,96000.0
2011-07-07 15:45:00,15.17,15.17,15.17,15.17,103200.0,15.17,15.17,15.17,15.17,103200.0
2011-07-07 15:50:00,15.17,15.19,15.17,15.18,123000.0,15.17,15.19,15.17,15.18,123000.0
2011-07-07 15:55:00,15.19,15.19,15.17,15.18,120600.0,15.19,15.19,15.17,15.18,120600.0
2011-07-08 09:30:00,15.08,15.08,15.04,15.08,52800.0,15.08,15.08,15.04,15.08,52800.0
2011-07-08 09:35:00,15.07,15.08,15.05,15.06,10800.0,15.07,15.08,15.05,15.06,10800.0
2011-07-08 09:40:00,15.06,15.1,15.06,15.1,24600.0,15.06,15.1,15.06,15.1,24600.0
2011-07-08 09:45:00,15.1,15.1,15.08,15.09,51000.0,15.1,15.1,15.08,15.09,51000.0
2011-07-08 09:50:00,15.09,15.11,15.09,15.1,28800.0,15.09,15.11,15.09,15.1,28800.0
2011-07-08 09:55:00,15.1,15.1,15.08,15.08,16200.0,15.1,15.1,15.08,15.08,16200.0
2011-07-08 10:00:00,15.07,15.09,15.06,15.06,21000.0,15.07,15.09,15.06,15.06,21000.0
2011-07-08 10:05:00,15.06,15.08,15.05,15.06,24000.0,15.06,15.08,15.05,15.06,24000.0
2011-07-08 10:10:00,15.05,15.06,15.04,15.06,15000.0,15.05,15.06,15.04,15.06,15000.0
2011-07-08 10:15:00,15.07,15.07,15.02,15.02,46800.0,15.07,15.07,15.02,15.02,46800.0
2011-07-08 10:20:00,15.03,15.06,15.02,15.06,23400.0,15.03,15.06,15.02,15.06,23400.0
2011-07-08 10:25:00,15.05,15.06,15.03,15.05,20400.0,15.05,15.06,15.03,15.05,20400.0
2011-07-08 10:30:00,15.05,15.06,15.03,15.03,267600.0,15.05,15.06,15.03,15.03,267600.0
2011-07-08 10:35:00,15.03,15.08,15.02,15.06,103200.0,15.03,15.08,15.02,15.06,103200.0
2011-07-08 10:40:00,15.06,15.09,15.06,15.07,81600.0,15.06,15.09,15.06,15.07,81600.0
2011-07-08 10:45:00,15.07,15.09,15.07,15.07,240600.0,15.07,15.09,15.07,15.07,240600.0
2011-07-08 10:50:00,15.08,15.09,15.07,15.08,130800.0,15.08,15.09,15.07,15.08,130800.0
2011-07-08 10:55:00,15.07,15.09,15.04,15.04,119400.0,15.07,15.09,15.04,15.04,119400.0
2011-07-08 11:00:00,15.04,15.05,14.97,14.97,58200.0,15.04,15.05,14.97,14.97,58200.0
2011-07-08 11:05:00,14.97,15.01,14.97,15.0,149400.0,14.97,15.01,14.97,15.0,149400.0
2011-07-08 11:10:00,15.0,15.02,14.99,15.02,207600.0,15.0,15.02,14.99,15.02,207600.0
2011-07-08 11:15:00,15.01,15.03,15.01,15.03,51000.0,15.01,15.03,15.01,15.03,51000.0
2011-07-08 11:20:00,15.03,15.03,15.01,15.01,37800.0,15.03,15.03,15.01,15.01,37800.0
2011-07-08 11:25:00,15.01,15.02,15.01,15.02,36600.0,15.01,15.02,15.01,15.02,36600.0
2011-07-08 11:30:00,15.02,15.03,15.01,15.02,84000.0,15.02,15.03,15.01,15.02,84000.0
2011-07-08 11:35:00,15.03,15.06,15.03,15.04,28200.0,15.03,15.06,15.03,15.04,28200.0
2011-07-08 11:40:00,15.05,15.05,15.03,15.04,27000.0,15.05,15.05,15.03,15.04,27000.0
2011-07-08 11:45:00,15.05,15.06,15.04,15.06,11400.0,15.05,15.06,15.04,15.06,11400.0
2011-07-08 11:50:00,15.06,15.08,15.06,15.07,24000.0,15.06,15.08,15.06,15.07,24000.0
2011-07-08 11:55:00,15.08,15.09,15.07,15.07,27600.0,15.08,15.09,15.07,15.07,27600.0
2011-07-08 12:00:00,15.07,15.08,15.07,15.08,13200.0,15.07,15.08,15.07,15.08,13200.0
2011-07-08 12:05:00,15.08,15.08,15.06,15.06,12000.0,15.08,15.08,15.06,15.06,12000.0
2011-07-08 12:10:00,15.07,15.07,15.06,15.06,97800.0,15.07,15.07,15.06,15.06,97800.0
2011-07-08 12:15:00,15.05,15.06,15.05,15.06,9000.0,15.05,15.06,15.05,15.06,9000.0
2011-07-08 12:20:00,15.06,15.06,15.05,15.06,19800.0,15.06,15.06,15.05,15.06,19800.0
2011-07-08 12:25:00,15.06,15.06,15.06,15.06,11400.0,15.06,15.06,15.06,15.06,11400.0
2011-07-08 12:30:00,15.06,15.06,15.06,15.06,4800.0,15.06,15.06,15.06,15.06,4800.0
2011-07-08 12:35:00,15.06,15.06,15.05,15.06,46200.0,15.06,15.06,15.05,15.06,46200.0
2011-07-08 12:40:00,15.06,15.08,15.06,15.08,10200.0,15.06,15.08,15.06,15.08,10200.0
2011-07-08 12:45:00,15.08,15.08,15.08,15.08,12000.0,15.08,15.08,15.08,15.08,12000.0
2011-07-08 12:50:00,15.08,15.09,15.08,15.09,21000.0,15.08,15.09,15.08,15.09,21000.0
2011-07-08 12:55:00,15.09,15.11,15.09,15.1,33600.0,15.09,15.11,15.09,15.1,33600.0
2011-07-08 13:00:00,15.1,15.1,15.08,15.08,10200.0,15.1,15.1,15.08,15.08,10200.0
2011-07-08 13:05:00,15.08,15.11,15.08,15.1,79200.0,15.08,15.11,15.08,15.1,79200.0
2011-07-08 13:10:00,15.1,15.1,15.08,15.08,52200.0,15.1,15.1,15.08,15.08,52200.0
2011-07-08 13:15:00,15.08,15.09,15.08,15.08,9600.0,15.08,15.09,15.08,15.08,9600.0
2011-07-08 13:20:00,15.1,15.1,15.09,15.09,6600.0,15.1,15.1,15.09,15.09,6600.0
2011-07-08 13:25:00,15.1,15.12,15.1,15.12,20400.0,15.1,15.12,15.1,15.12,20400.0
2011-07-08 13:30:00,15.13,15.15,15.13,15.14,30000.0,15.13,15.15,15.13,15.14,30000.0
2011-07-08 13:35:00,15.15,15.15,15.14,15.15,8400.0,15.15,15.15,15.14,15.15,8400.0
2011-07-08 13:40:00,15.14,15.15,15.14,15.14,16200.0,15.14,15.15,15.14,15.14,16200.0
2011-07-08 13:45:00,15.14,15.14,15.12,15.13,10800.0,15.14,15.14,15.12,15.13,10800.0
2011-07-08 13:50:00,15.13,15.14,15.13,15.14,33000.0,15.13,15.14,15.13,15.14,33000.0
2011-07-08 13:55:00,15.15,15.15,15.13,15.13,13200.0,15.15,15.15,15.13,15.13,13200.0
2011-07-08 14:00:00,15.13,15.13,15.11,15.11,23400.0,15.13,15.13,15.11,15.11,23400.0
2011-07-08 14:05:00,15.12,15.13,15.12,15.12,12000.0,15.12,15.13,15.12,15.12,12000.0
2011-07-08 14:10:00,15.13,15.13,15.12,15.12,10800.0,15.13,15.13,15.12,15.12,10800.0
2011-07-08 14:15:00,15.12,15.12,15.09,15.1,12000.0,15.12,15.12,15.09,15.1,12000.0
2011-07-08 14:20:00,15.1,15.1,15.08,15.1,25800.0,15.1,15.1,15.08,15.1,25800.0
2011-07-08 14:25:00,15.09,15.11,15.09,15.11,93600.0,15.09,15.11,15.09,15.11,93600.0
2011-07-08 14:30:00,15.11,15.13,15.11,15.13,23400.0,15.11,15.13,15.11,15.13,23400.0
2011-07-08 14:35:00,15.13,15.13,15.1,15.11,22200.0,15.13,15.13,15.1,15.11,22200.0
2011-07-08 14:40:00,15.11,15.12,15.1,15.11,48600.0,15.11,15.12,15.1,15.11,48600.0
2011-07-08 14:45:00,15.11,15.12,15.11,15.12,23400.0,15.11,15.12,15.11,15.12,23400.0
2011-07-08 14:50:00,15.12,15.12,15.11,15.12,19200.0,15.12,15.12,15.11,15.12,19200.0
2011-07-08 14:55:00,15.12,15.12,15.12,15.12,17400.0,15.12,15.12,15.12,15.12,17400.0
2011-07-08 15:00:00,15.12,15.13,15.11,15.12,109800.0,15.12,15.13,15.11,15.12,109800.0
2011-07-08 15:05:00,15.13,15.13,15.12,15.12,38400.0,15.13,15.13,15.12,15.12,38400.0
2011-07-08 15:10:00,15.13,15.13,15.12,15.12,19800.0,15.13,15.13,15.12,15.12,19800.0
2011-07-08 15:15:00,15.12,15.12,15.1,15.1,30000.0,15.12,15.12,15.1,15.1,30000.0
2011-07-08 15:20:00,15.1,15.11,15.1,15.1,21600.0,15.1,15.11,15.1,15.1,21600.0
2011-07-08 15:25:00,15.11,15.12,15.1,15.1,27600.0,15.11,15.12,15.1,15.1,27600.0
2011-07-08 15:30:00,15.11,15.13,15.1,15.13,60600.0,15.11,15.13,15.1,15.13,60600.0
2011-07-08 15:35:00,15.13,15.15,15.13,15.14,59400.0,15.13,15.15,15.13,15.14,59400.0
2011-07-08 15:40:00,15.14,15.15,15.13,15.14,64800.0,15.14,15.15,15.13,15.14,64800.0
2011-07-08 15:45:00,15.14,15.15,15.13,15.15,86400.0,15.14,15.15,15.13,15.15,86400.0
2011-07-08 15:50:00,15.15,15.15,15.14,15.15,99600.0,15.15,15.15,15.14,15.15,99600.0
2011-07-08 15:55:00,15.14,15.16,15.14,15.15,180600.0,15.14,15.16,15.14,15.15,180600.0
2011-07-11 09:30:00,15.02,15.09,14.95,15.02,70800.0,15.02,15.09,14.95,15.02,70800.0
2011-07-11 09:35:00,15.03,15.06,15.03,15.06,12000.0,15.03,15.06,15.03,15.06,12000.0
2011-07-11 09:40:00,15.06,15.06,15.04,15.05,21000.0,15.06,15.06,15.04,15.05,21000.0
2011-07-11 09:45:00,15.04,15.06,15.04,15.06,12000.0,15.04,15.06,15.04,15.06,12000.0
2011-07-11 09:50:00,15.05,15.1,15.05,15.1,15000.0,15.05,15.1,15.05,15.1,15000.0
2011-07-11 09:55:00,15.09,15.13,15.09,15.12,47400.0,15.09,15.13,15.09,15.12,47400.0
2011-07-11 10:00:00,15.12,15.12,15.07,15.08,35400.0,15.12,15.12,15.07,15.08,35400.0
2011-07-11 10:05:00,15.08,15.1,15.06,15.06,45600.0,15.08,15.1,15.06,15.06,45600.0
2011-07-11 10:10:00,15.05,15.05,15.03,15.04,11400.0,15.05,15.05,15.03,15.04,11400.0
2011-07-11 10:15:00,15.04,15.06,15.03,15.04,48000.0,15.04,15.06,15.03,15.04,48000.0
2011-07-11 10:20:00,15.03,15.03,15.0,15.02,37800.0,15.03,15.03,15.0,15.02,37800.0
2011-07-11 10:25:00,15.01,15.04,15.01,15.02,28200.0,15.01,15.04,15.01,15.02,28200.0
2011-07-11 10:30:00,15.02,15.04,15.01,15.04,33000.0,15.02,15.04,15.01,15.04,33000.0
2011-07-11 10:35:00,15.03,15.03,15.01,15.02,23400.0,15.03,15.03,15.01,15.02,23400.0
2011-07-11 10:40:00,15.02,15.03,15.01,15.03,19200.0,15.02,15.03,15.01,15.03,19200.0
2011-07-11 10:45:00,15.03,15.06,15.03,15.05,29400.0,15.03,15.06,15.03,15.05,29400.0
2011-07-11 10:50:00,15.05,15.06,15.05,15.05,24600.0,15.05,15.06,15.05,15.05,24600.0
2011-07-11 10:55:00,15.04,15.04,14.99,15.0,81600.0,15.04,15.04,14.99,15.0,81600.0
2011-07-11 11:00:00,14.99,15.01,14.99,15.0,36600.0,14.99,15.01,14.99,15.0,36600.0
2011-07-11 11:05:00,15.01,15.01,14.99,14.99,34800.0,15.01,15.01,14.99,14.99,34800.0
2011-07-11 11:10:00,14.99,15.01,14.99,15.01,36600.0,14.99,15.01,14.99,15.01,36600.0
2011-07-11 11:15:00,15.02,15.03,15.02,15.03,22200.0,15.02,15.03,15.02,15.03,22200.0
2011-07-11 11:20:00,15.04,15.05,15.04,15.05,27000.0,15.04,15.05,15.04,15.05,27000.0
2011-07-11 11:25:00,15.05,15.07,15.04,15.06,63000.0,15.05,15.07,15.04,15.06,63000.0
2011-07-11 11:30:00,15.07,15.07,15.05,15.07,29400.0,15.07,15.07,15.05,15.07,29400.0
2011-07-11 11:35:00,15.07,15.08,15.06,15.06,16800.0,15.07,15.08,15.06,15.06,16800.0
2011-07-11 11:40:00,15.06,15.07,15.06,15.07,15600.0,15.06,15.07,15.06,15.07,15600.0
2011-07-11 11:45:00,15.06,15.06,15.05,15.06,33600.0,15.06,15.06,15.05,15.06,33600.0
2011-07-11 11:50:00,15.06,15.07,15.06,15.07,7200.0,15.06,15.07,15.06,15.07,7200.0
2011-07-11 11:55:00,15.07,15.07,15.05,15.05,20400.0,15.07,15.07,15.05,15.05,20400.0
2011-07-11 12:00:00,15.04,15.05,15.03,15.04,26400.0,15.04,15.05,15.03,15.04,26400.0
2011-07-11 12:05:00,15.05,15.05,15.04,15.05,13800.0,15.05,15.05,15.04,15.05,13800.0
2011-07-11 12:10:00,15.05,15.06,15.05,15.06,15000.0,15.05,15.06,15.05,15.06,15000.0
2011-07-11 12:15:00,15.06,15.07,15.06,15.06,15600.0,15.06,15.07,15.06,15.06,15600.0
2011-07-11 12:20:00,15.07,15.07,15.06,15.06,19200.0,15.07,15.07,15.06,15.06,19200.0
2011-07-11 12:25:00,15.06,15.07,15.06,15.06,20400.0,15.06,15.07,15.06,15.06,20400.0
2011-07-11 12:30:00,15.06,15.06,15.05,15.05,9000.0,15.06,15.06,15.05,15.05,9000.0
2011-07-11 12:35:00,15.05,15.06,15.05,15.06,27000.0,15.05,15.06,15.05,15.06,27000.0
2011-07-11 12:40:00,15.06,15.06,15.06,15.06,4800.0,15.06,15.06,15.06,15.06,4800.0
2011-07-11 12:45:00,15.06,15.06,15.03,15.04,20400.0,15.06,15.06,15.03,15.04,20400.0
2011-07-11 12:50:00,15.04,15.05,15.03,15.05,18000.0,15.04,15.05,15.03,15.05,18000.0
2011-07-11 12:55:00,15.04,15.05,15.03,15.03,34800.0,15.04,15.05,15.03,15.03,34800.0
2011-07-11 13:00:00,15.04,15.04,15.03,15.03,27600.0,15.04,15.04,15.03,15.03,27600.0
2011-07-11 13:05:00,15.04,15.04,15.02,15.03,55200.0,15.04,15.04,15.02,15.03,55200.0
2011-07-11 13:10:00,15.03,15.03,15.02,15.02,22200.0,15.03,15.03,15.02,15.02,22200.0
2011-07-11 13:15:00,15.02,15.02,14.99,14.99,48600.0,15.02,15.02,14.99,14.99,48600.0
2011-07-11 13:20:00,15.0,15.0,14.98,15.0,78000.0,15.0,15.0,14.98,15.0,78000.0
2011-07-11 13:25:00,14.99,15.0,14.99,14.99,11400.0,14.99,15.0,14.99,14.99,11400.0
2011-07-11 13:30:00,15.0,15.01,14.99,15.0,24600.0,15.0,15.01,14.99,15.0,24600.0
2011-07-11 13:35:00,15.0,15.01,15.0,15.01,11400.0,15.0,15.01,15.0,15.01,11400.0
2011-07-11 13:40:00,15.01,15.01,14.99,15.01,24000.0,15.01,15.01,14.99,15.01,24000.0
2011-07-11 13:45:00,15.0,15.02,15.0,15.02,24000.0,15.0,15.02,15.0,15.02,24000.0
2011-07-11 13:50:00,15.02,15.03,15.02,15.03,27000.0,15.02,15.03,15.02,15.03,27000.0
2011-07-11 13:55:00,15.03,15.05,15.03,15.04,21000.0,15.03,15.05,15.03,15.04,21000.0
2011-07-11 14:00:00,15.04,15.04,15.03,15.03,24600.0,15.04,15.04,15.03,15.03,24600.0
2011-07-11 14:05:00,15.03,15.04,15.03,15.03,28200.0,15.03,15.04,15.03,15.03,28200.0
2011-07-11 14:10:00,15.04,15.04,15.03,15.03,23400.0,15.04,15.04,15.03,15.03,23400.0
2011-07-11 14:15:00,15.03,15.03,15.02,15.02,21000.0,15.03,15.03,15.02,15.02,21000.0
2011-07-11 14:20:00,15.03,15.04,15.02,15.02,35400.0,15.03,15.04,15.02,15.02,35400.0
2011-07-11 14:25:00,15.02,15.03,15.01,15.03,29400.0,15.02,15.03,15.01,15.03,29400.0
2011-07-11 14:30:00,15.03,15.03,15.01,15.02,25800.0,15.03,15.03,15.01,15.02,25800.0
2011-07-11 14:35:00,15.02,15.05,15.02,15.05,37200.0,15.02,15.05,15.02,15.05,37200.0
2011-07-11 14:40:00,15.05,15.05,15.03,15.04,33000.0,15.05,15.05,15.03,15.04,33000.0
2011-07-11 14:45:00,15.03,15.05,15.03,15.04,72000.0,15.03,15.05,15.03,15.04,72000.0
2011-07-11 14:50:00,15.04,15.06,15.03,15.05,106200.0,15.04,15.06,15.03,15.05,106200.0
2011-07-11 14:55:00,15.04,15.05,15.04,15.05,30000.0,15.04,15.05,15.04,15.05,30000.0
2011-07-11 15:00:00,15.05,15.07,15.05,15.06,75000.0,15.05,15.07,15.05,15.06,75000.0
2011-07-11 15:05:00,15.05,15.05,15.02,15.03,67200.0,15.05,15.05,15.02,15.03,67200.0
2011-07-11 15:10:00,15.03,15.04,15.02,15.03,61800.0,15.03,15.04,15.02,15.03,61800.0
2011-07-11 15:15:00,15.03,15.04,15.03,15.03,49800.0,15.03,15.04,15.03,15.03,49800.0
2011-07-11 15:20:00,15.03,15.03,15.02,15.02,69600.0,15.03,15.03,15.02,15.02,69600.0
2011-07-11 15:25:00,15.02,15.05,15.02,15.05,56400.0,15.02,15.05,15.02,15.05,56400.0
2011-07-11 15:30:00,15.05,15.06,15.03,15.03,83400.0,15.05,15.06,15.03,15.03,83400.0
2011-07-11 15:35:00,15.04,15.04,15.03,15.04,192600.0,15.04,15.04,15.03,15.04,192600.0
2011-07-11 15:40:00,15.04,15.05,15.03,15.03,85800.0,15.04,15.05,15.03,15.03,85800.0
2011-07-11 15:45:00,15.03,15.03,14.99,15.0,135600.0,15.03,15.03,14.99,15.0,135600.0
2011-07-11 15:50:00,15.0,15.02,14.99,15.01,178200.0,15.0,15.02,14.99,15.01,178200.0
2011-07-11 15:55:00,15.0,15.03,15.0,15.02,191400.0,15.0,15.03,15.0,15.02,191400.0
2011-07-12 09:30:00,14.99,15.0,14.87,14.89,135000.0,14.99,15.0,14.87,14.89,135000.0
2011-07-12 09:35:00,14.9,14.92,14.89,14.9,30000.0,14.9,14.92,14.89,14.9,30000.0
2011-07-12 09:40:00,14.9,14.93,14.89,14.89,39600.0,14.9,14.93,14.89,14.89,39600.0
2011-07-12 09:45:00,14.9,14.9,14.88,14.88,40200.0,14.9,14.9,14.88,14.88,40200.0
2011-07-12 09:50:00,14.88,14.89,14.81,14.81,64800.0,14.88,14.89,14.81,14.81,64800.0
2011-07-12 09:55:00,14.82,14.85,14.81,14.85,90000.0,14.82,14.85,14.81,14.85,90000.0
2011-07-12 10:00:00,14.85,14.87,14.84,14.87,55200.0,14.85,14.87,14.84,14.87,55200.0
2011-07-12 10:05:00,14.87,14.89,14.87,14.89,66000.0,14.87,14.89,14.87,14.89,66000.0
2011-07-12 10:10:00,14.89,14.9,14.87,14.87,31800.0,14.89,14.9,14.87,14.87,31800.0
2011-07-12 10:15:00,14.87,14.89,14.86,14.89,28800.0,14.87,14.89,14.86,14.89,28800.0
2011-07-12 10:20:00,14.9,14.92,14.9,14.9,34200.0,14.9,14.92,14.9,14.9,34200.0
2011-07-12 10:25:00,14.89,14.9,14.88,14.9,13800.0,14.89,14.9,14.88,14.9,13800.0
2011-07-12 10:30:00,14.89,14.89,14.87,14.88,24600.0,14.89,14.89,14.87,14.88,24600.0
2011-07-12 10:35:00,14.88,14.9,14.88,14.89,15000.0,14.88,14.9,14.88,14.89,15000.0
2011-07-12 10:40:00,14.9,14.91,14.89,14.91,58800.0,14.9,14.91,14.89,14.91,58800.0
2011-07-12 10:45:00,14.9,14.92,14.9,14.9,28200.0,14.9,14.92,14.9,14.9,28200.0
2011-07-12 10:50:00,14.9,14.9,14.88,14.89,123000.0,14.9,14.9,14.88,14.89,123000.0
2011-07-12 10:55:00,14.9,14.92,14.88,14.92,101400.0,14.9,14.92,14.88,14.92,101400.0
2011-07-12 11:00:00,14.92,14.94,14.91,14.93,83400.0,14.92,14.94,14.91,14.93,83400.0
2011-07-12 11:05:00,14.94,14.94,14.92,14.93,65400.0,14.94,14.94,14.92,14.93,65400.0
2011-07-12 11:10:00,14.93,14.95,14.93,14.94,27000.0,14.93,14.95,14.93,14.94,27000.0
2011-07-12 11:15:00,14.93,14.95,14.93,14.95,28800.0,14.93,14.95,14.93,14.95,28800.0
2011-07-12 11:20:00,14.95,14.98,14.95,14.98,45000.0,14.95,14.98,14.95,14.98,45000.0
2011-07-12 11:25:00,14.98,14.99,14.97,14.97,50400.0,14.98,14.99,14.97,14.97,50400.0
2011-07-12 11:30:00,14.97,14.99,14.97,14.97,56400.0,14.97,14.99,14.97,14.97,56400.0
2011-07-12 11:35:00,14.97,14.98,14.96,14.97,37200.0,14.97,14.98,14.96,14.97,37200.0
2011-07-12 11:40:00,14.97,15.0,14.97,15.0,68400.0,14.97,15.0,14.97,15.0,68400.0
2011-07-12 11:45:00,15.0,15.0,14.99,14.99,9000.0,15.0,15.0,14.99,14.99,9000.0
2011-07-12 11:50:00,14.99,15.0,14.98,14.98,13200.0,14.99,15.0,14.98,14.98,13200.0
2011-07-12 11:55:00,14.99,14.99,14.98,14.98,12000.0,14.99,14.99,14.98,14.98,12000.0
2011-07-12 12:00:00,14.99,14.99,14.97,14.98,19800.0,14.99,14.99,14.97,14.98,19800.0
2011-07-12 12:05:00,14.98,15.0,14.98,14.99,13200.0,14.98,15.0,14.98,14.99,13200.0
2011-07-12 12:10:00,15.0,15.0,14.99,14.99,16800.0,15.0,15.0,14.99,14.99,16800.0
2011-07-12 12:15:00,14.99,14.99,14.98,14.99,25200.0,14.99,14.99,14.98,14.99,25200.0
2011-07-12 12:20:00,14.99,15.0,14.98,14.98,28800.0,14.99,15.0,14.98,14.98,28800.0
2011-07-12 12:25:00,14.98,14.98,14.94,14.94,72600.0,14.98,14.98,14.94,14.94,72600.0
2011-07-12 12:30:00,14.94,14.95,14.92,14.92,69600.0,14.94,14.95,14.92,14.92,69600.0
2011-07-12 12:35:00,14.92,14.94,14.9,14.93,116400.0,14.92,14.94,14.9,14.93,116400.0
2011-07-12 12:40:00,14.93,14.94,14.92,14.93,62400.0,14.93,14.94,14.92,14.93,62400.0
2011-07-12 12:45:00,14.94,14.96,14.94,14.95,64200.0,14.94,14.96,14.94,14.95,64200.0
2011-07-12 12:50:00,14.95,14.96,14.95,14.96,18600.0,14.95,14.96,14.95,14.96,18600.0
2011-07-12 12:55:00,14.96,14.97,14.95,14.97,15000.0,14.96,14.97,14.95,14.97,15000.0
2011-07-12 13:00:00,14.97,14.98,14.96,14.98,42600.0,14.97,14.98,14.96,14.98,42600.0
2011-07-12 13:05:00,14.98,14.99,14.98,14.99,33000.0,14.98,14.99,14.98,14.99,33000.0
2011-07-12 13:10:00,14.99,15.0,14.99,14.99,12600.0,14.99,15.0,14.99,14.99,12600.0
2011-07-12 13:15:00,14.99,14.99,14.97,14.99,94800.0,14.99,14.99,14.97,14.99,94800.0
2011-07-12 13:20:00,14.99,14.99,14.98,14.99,15000.0,14.99,14.99,14.98,14.99,15000.0
2011-07-12 13:25:00,14.98,14.99,14.96,14.97,69600.0,14.98,14.99,14.96,14.97,69600.0
2011-07-12 13:30:00,14.97,14.99,14.97,14.98,48600.0,14.97,14.99,14.97,14.98,48600.0
2011-07-12 13:35:00,14.98,14.99,14.98,14.98,9600.0,14.98,14.99,14.98,14.98,9600.0
2011-07-12 13:40:00,14.98,14.98,14.97,14.97,8400.0,14.98,14.98,14.97,14.97,8400.0
2011-07-12 13:45:00,14.98,15.0,14.98,14.99,36600.0,14.98,15.0,14.98,14.99,36600.0
2011-07-12 13:50:00,15.0,15.0,14.99,14.99,12000.0,15.0,15.0,14.99,14.99,12000.0
2011-07-12 13:55:00,14.99,14.99,14.99,14.99,9000.0,14.99,14.99,14.99,14.99,9000.0
2011-07-12 14:00:00,14.98,15.02,14.98,15.01,136200.0,14.98,15.02,14.98,15.01,136200.0
2011-07-12 14:05:00,15.0,15.02,14.99,15.02,56400.0,15.0,15.02,14.99,15.02,56400.0
2011-07-12 14:10:00,15.02,15.05,15.02,15.04,122400.0,15.02,15.05,15.02,15.04,122400.0
2011-07-12 14:15:00,15.05,15.09,15.05,15.08,64800.0,15.05,15.09,15.05,15.08,64800.0
2011-07-12 14:20:00,15.07,15.09,15.07,15.07,51000.0,15.07,15.09,15.07,15.07,51000.0
2011-07-12 14:25:00,15.07,15.08,15.06,15.06,42000.0,15.07,15.08,15.06,15.06,42000.0
2011-07-12 14:30:00,15.07,15.07,15.03,15.05,102600.0,15.07,15.07,15.03,15.05,102600.0
2011-07-12 14:35:00,15.05,15.05,15.02,15.02,57000.0,15.05,15.05,15.02,15.02,57000.0
2011-07-12 14:40:00,15.03,15.04,15.02,15.03,31800.0,15.03,15.04,15.02,15.03,31800.0
2011-07-12 14:45:00,15.03,15.05,15.02,15.04,33600.0,15.03,15.05,15.02,15.04,33600.0
2011-07-12 14:50:00,15.05,15.05,15.02,15.02,39600.0,15.05,15.05,15.02,15.02,39600.0
2011-07-12 14:55:00,15.03,15.03,15.01,15.03,23400.0,15.03,15.03,15.01,15.03,23400.0
2011-07-12 15:00:00,15.02,15.04,15.02,15.04,43200.0,15.02,15.04,15.02,15.04,43200.0
2011-07-12 15:05:00,15.04,15.04,15.01,15.02,39000.0,15.04,15.04,15.01,15.02,39000.0
2011-07-12 15:10:00,15.02,15.04,15.0,15.0,52800.0,15.02,15.04,15.0,15.0,52800.0
2011-07-12 15:15:00,15.0,15.02,15.0,15.02,41400.0,15.0,15.02,15.0,15.02,41400.0
2011-07-12 15:20:00,15.02,15.04,15.01,15.03,57000.0,15.02,15.04,15.01,15.03,57000.0
2011-07-12 15:25:00,15.02,15.03,15.01,15.03,97800.0,15.02,15.03,15.01,15.03,97800.0
2011-07-12 15:30:00,15.03,15.03,15.01,15.01,49800.0,15.03,15.03,15.01,15.01,49800.0
2011-07-12 15:35:00,15.01,15.03,15.01,15.02,31200.0,15.01,15.03,15.01,15.02,31200.0
2011-07-12 15:40:00,15.02,15.03,15.0,15.01,40800.0,15.02,15.03,15.0,15.01,40800.0
2011-07-12 15:45:00,15.0,15.01,14.97,14.97,120000.0,15.0,15.01,14.97,14.97,120000.0
2011-07-12 15:50:00,14.97,14.99,14.97,14.97,72000.0,14.97,14.99,14.97,14.97,72000.0
2011-07-12 15:55:00,14.97,14.99,14.97,14.98,108000.0,14.97,14.99,14.97,14.98,108000.0
2011-07-13 09:30:00,15.03,15.04,14.99,14.99,57600.0,15.03,15.04,14.99,14.99,57600.0
2011-07-13 09:35:00,14.99,15.02,14.97,14.98,46200.0,14.99,15.02,14.97,14.98,46200.0
2011-07-13 09:40:00,14.98,15.02,14.98,15.01,52800.0,14.98,15.02,14.98,15.01,52800.0
2011-07-13 09:45:00,15.01,15.04,15.01,15.03,28200.0,15.01,15.04,15.01,15.03,28200.0
2011-07-13 09:50:00,15.03,15.03,15.01,15.02,22800.0,15.03,15.03,15.01,15.02,22800.0
2011-07-13 09:55:00,15.02,15.03,15.0,15.02,42000.0,15.02,15.03,15.0,15.02,42000.0
2011-07-13 10:00:00,15.01,15.05,15.01,15.05,195600.0,15.01,15.05,15.01,15.05,195600.0
2011-07-13 10:05:00,15.05,15.06,15.02,15.03,94200.0,15.05,15.06,15.02,15.03,94200.0
2011-07-13 10:10:00,15.03,15.05,15.01,15.05,46200.0,15.03,15.05,15.01,15.05,46200.0
2011-07-13 10:15:00,15.05,15.09,15.05,15.07,45000.0,15.05,15.09,15.05,15.07,45000.0
2011-07-13 10:20:00,15.07,15.1,15.07,15.08,48600.0,15.07,15.1,15.07,15.08,48600.0
2011-07-13 10:25:00,15.09,15.1,15.08,15.1,35400.0,15.09,15.1,15.08,15.1,35400.0
2011-07-13 10:30:00,15.11,15.13,15.11,15.13,28200.0,15.11,15.13,15.11,15.13,28200.0
2011-07-13 10:35:00,15.13,15.13,15.1,15.11,35400.0,15.13,15.13,15.1,15.11,35400.0
2011-07-13 10:40:00,15.11,15.12,15.1,15.1,25800.0,15.11,15.12,15.1,15.1,25800.0
2011-07-13 10:45:00,15.12,15.13,15.11,15.12,14400.0,15.12,15.13,15.11,15.12,14400.0
2011-07-13 10:50:00,15.12,15.14,15.12,15.13,31200.0,15.12,15.14,15.12,15.13,31200.0
2011-07-13 10:55:00,15.13,15.13,15.12,15.12,7800.0,15.13,15.13,15.12,15.12,7800.0
2011-07-13 11:00:00,15.12,15.13,15.11,15.12,28800.0,15.12,15.13,15.11,15.12,28800.0
2011-07-13 11:05:00,15.12,15.14,15.12,15.13,20400.0,15.12,15.14,15.12,15.13,20400.0
2011-07-13 11:10:00,15.13,15.14,15.13,15.13,40200.0,15.13,15.14,15.13,15.13,40200.0
2011-07-13 11:15:00,15.14,15.14,15.13,15.14,28200.0,15.14,15.14,15.13,15.14,28200.0
2011-07-13 11:20:00,15.14,15.14,15.13,15.13,23400.0,15.14,15.14,15.13,15.13,23400.0
2011-07-13 11:25:00,15.13,15.16,15.13,15.14,21000.0,15.13,15.16,15.13,15.14,21000.0
2011-07-13 11:30:00,15.14,15.15,15.13,15.15,16200.0,15.14,15.15,15.13,15.15,16200.0
2011-07-13 11:35:00,15.15,15.15,15.14,15.14,33000.0,15.15,15.15,15.14,15.14,33000.0
2011-07-13 11:40:00,15.14,15.16,15.13,15.15,106200.0,15.14,15.16,15.13,15.15,106200.0
2011-07-13 11:45:00,15.16,15.18,15.15,15.16,36600.0,15.16,15.18,15.15,15.16,36600.0
2011-07-13 11:50:00,15.15,15.17,15.15,15.17,15600.0,15.15,15.17,15.15,15.17,15600.0
2011-07-13 11:55:00,15.17,15.17,15.16,15.17,16800.0,15.17,15.17,15.16,15.17,16800.0
2011-07-13 12:00:00,15.17,15.19,15.17,15.17,22200.0,15.17,15.19,15.17,15.17,22200.0
2011-07-13 12:05:00,15.16,15.16,15.15,15.16,22800.0,15.16,15.16,15.15,15.16,22800.0
2011-07-13 12:10:00,15.16,15.2,15.16,15.2,58800.0,15.16,15.2,15.16,15.2,58800.0
2011-07-13 12:15:00,15.2,15.2,15.19,15.2,29400.0,15.2,15.2,15.19,15.2,29400.0
2011-07-13 12:20:00,15.2,15.2,15.2,15.2,15000.0,15.2,15.2,15.2,15.2,15000.0
2011-07-13 12:25:00,15.2,15.2,15.19,15.2,15000.0,15.2,15.2,15.19,15.2,15000.0
2011-07-13 12:30:00,15.2,15.2,15.18,15.2,105600.0,15.2,15.2,15.18,15.2,105600.0
2011-07-13 12:35:00,15.2,15.21,15.18,15.2,72000.0,15.2,15.21,15.18,15.2,72000.0
2011-07-13 12:40:00,15.2,15.2,15.17,15.18,29400.0,15.2,15.2,15.17,15.18,29400.0
2011-07-13 12:45:00,15.18,15.21,15.17,15.2,43800.0,15.18,15.21,15.17,15.2,43800.0
2011-07-13 12:50:00,15.2,15.2,15.19,15.19,10800.0,15.2,15.2,15.19,15.19,10800.0
2011-07-13 12:55:00,15.19,15.19,15.18,15.19,27600.0,15.19,15.19,15.18,15.19,27600.0
2011-07-13 13:00:00,15.19,15.19,15.16,15.16,63000.0,15.19,15.19,15.16,15.16,63000.0
2011-07-13 13:05:00,15.16,15.19,15.16,15.18,29400.0,15.16,15.19,15.16,15.18,29400.0
2011-07-13 13:10:00,15.18,15.19,15.17,15.17,24000.0,15.18,15.19,15.17,15.17,24000.0
2011-07-13 13:15:00,15.19,15.19,15.17,15.18,18000.0,15.19,15.19,15.17,15.18,18000.0
2011-07-13 13:20:00,15.18,15.18,15.16,15.18,15600.0,15.18,15.18,15.16,15.18,15600.0
2011-07-13 13:25:00,15.17,15.18,15.17,15.18,18600.0,15.17,15.18,15.17,15.18,18600.0
2011-07-13 13:30:00,15.18,15.19,15.18,15.18,24000.0,15.18,15.19,15.18,15.18,24000.0
2011-07-13 13:35:00,15.18,15.21,15.18,15.21,12600.0,15.18,15.21,15.18,15.21,12600.0
2011-07-13 13:40:00,15.21,15.21,15.19,15.2,31200.0,15.21,15.21,15.19,15.2,31200.0
2011-07-13 13:45:00,15.2,15.21,15.19,15.2,46200.0,15.2,15.21,15.19,15.2,46200.0
2011-07-13 13:50:00,15.2,15.2,15.18,15.18,135600.0,15.2,15.2,15.18,15.18,135600.0
2011-07-13 13:55:00,15.19,15.19,15.17,15.19,33000.0,15.19,15.19,15.17,15.19,33000.0
2011-07-13 14:00:00,15.19,15.19,15.17,15.19,38400.0,15.19,15.19,15.17,15.19,38400.0
2011-07-13 14:05:00,15.19,15.2,15.18,15.18,79800.0,15.19,15.2,15.18,15.18,79800.0
2011-07-13 14:10:00,15.18,15.19,15.16,15.17,30600.0,15.18,15.19,15.16,15.17,30600.0
2011-07-13 14:15:00,15.17,15.18,15.16,15.17,17400.0,15.17,15.18,15.16,15.17,17400.0
2011-07-13 14:20:00,15.17,15.18,15.15,15.15,40200.0,15.17,15.18,15.15,15.15,40200.0
2011-07-13 14:25:00,15.15,15.16,15.15,15.16,13800.0,15.15,15.16,15.15,15.16,13800.0
2011-07-13 14:30:00,15.16,15.16,15.15,15.15,9600.0,15.16,15.16,15.15,15.15,9600.0
2011-07-13 14:35:00,15.16,15.16,15.15,15.15,21000.0,15.16,15.16,15.15,15.15,21000.0
2011-07-13 14:40:00,15.15,15.16,15.13,15.13,21000.0,15.15,15.16,15.13,15.13,21000.0
2011-07-13 14:45:00,15.13,15.15,15.13,15.14,18600.0,15.13,15.15,15.13,15.14,18600.0
2011-07-13 14:50:00,15.15,15.16,15.15,15.16,14400.0,15.15,15.16,15.15,15.16,14400.0
2011-07-13 14:55:00,15.16,15.17,15.15,15.16,12600.0,15.16,15.17,15.15,15.16,12600.0
2011-07-13 15:00:00,15.16,15.17,15.14,15.15,15600.0,15.16,15.17,15.14,15.15,15600.0
2011-07-13 15:05:00,15.15,15.15,15.13,15.13,13800.0,15.15,15.15,15.13,15.13,13800.0
2011-07-13 15:10:00,15.13,15.14,15.09,15.1,57600.0,15.13,15.14,15.09,15.1,57600.0
2011-07-13 15:15:00,15.11,15.12,15.09,15.09,34200.0,15.11,15.12,15.09,15.09,34200.0
2011-07-13 15:20:00,15.08,15.08,15.07,15.08,39600.0,15.08,15.08,15.07,15.08,39600.0
2011-07-13 15:25:00,15.08,15.1,15.08,15.09,19800.0,15.08,15.1,15.08,15.09,19800.0
2011-07-13 15:30:00,15.09,15.09,15.06,15.08,80400.0,15.09,15.09,15.06,15.08,80400.0
2011-07-13 15:35:00,15.08,15.08,15.06,15.06,46200.0,15.08,15.08,15.06,15.06,46200.0
2011-07-13 15:40:00,15.06,15.06,15.03,15.05,52800.0,15.06,15.06,15.03,15.05,52800.0
2011-07-13 15:45:00,15.05,15.06,15.04,15.05,61800.0,15.05,15.06,15.04,15.05,61800.0
2011-07-13 15:50:00,15.05,15.06,15.05,15.06,45600.0,15.05,15.06,15.05,15.06,45600.0
2011-07-13 15:55:00,15.06,15.06,15.06,15.06,129600.0,15.06,15.06,15.06,15.06,129600.0
2011-07-14 09:30:00,15.06,15.09,15.05,15.08,49800.0,15.06,15.09,15.05,15.08,49800.0
2011-07-14 09:35:00,15.07,15.08,15.04,15.08,21600.0,15.07,15.08,15.04,15.08,21600.0
2011-07-14 09:40:00,15.08,15.09,15.07,15.08,24000.0,15.08,15.09,15.07,15.08,24000.0
2011-07-14 09:45:00,15.07,15.08,15.03,15.03,16800.0,15.07,15.08,15.03,15.03,16800.0
2011-07-14 09:50:00,15.05,15.1,15.05,15.1,29400.0,15.05,15.1,15.05,15.1,29400.0
2011-07-14 09:55:00,15.1,15.14,15.1,15.13,20400.0,15.1,15.14,15.1,15.13,20400.0
2011-07-14 10:00:00,15.14,15.14,15.1,15.1,27000.0,15.14,15.14,15.1,15.1,27000.0
2011-07-14 10:05:00,15.12,15.13,15.12,15.13,30600.0,15.12,15.13,15.12,15.13,30600.0
2011-07-14 10:10:00,15.13,15.14,15.1,15.11,31800.0,15.13,15.14,15.1,15.11,31800.0
2011-07-14 10:15:00,15.11,15.14,15.11,15.14,33600.0,15.11,15.14,15.11,15.14,33600.0
2011-07-14 10:20:00,15.13,15.14,15.12,15.13,36000.0,15.13,15.14,15.12,15.13,36000.0
2011-07-14 10:25:00,15.13,15.15,15.13,15.13,31800.0,15.13,15.15,15.13,15.13,31800.0
2011-07-14 10:30:00,15.13,15.13,15.11,15.11,33000.0,15.13,15.13,15.11,15.11,33000.0
2011-07-14 10:35:00,15.11,15.12,15.1,15.12,15000.0,15.11,15.12,15.1,15.12,15000.0
2011-07-14 10:40:00,15.11,15.11,15.09,15.09,20400.0,15.11,15.11,15.09,15.09,20400.0
2011-07-14 10:45:00,15.09,15.1,15.08,15.09,29400.0,15.09,15.1,15.08,15.09,29400.0
2011-07-14 10:50:00,15.09,15.09,15.06,15.07,36000.0,15.09,15.09,15.06,15.07,36000.0
2011-07-14 10:55:00,15.08,15.09,15.02,15.03,141000.0,15.08,15.09,15.02,15.03,141000.0
2011-07-14 11:00:00,15.03,15.06,15.03,15.06,47400.0,15.03,15.06,15.03,15.06,47400.0
2011-07-14 11:05:00,15.06,15.08,15.06,15.08,19200.0,15.06,15.08,15.06,15.08,19200.0
2011-07-14 11:10:00,15.08,15.08,15.06,15.07,21000.0,15.08,15.08,15.06,15.07,21000.0
2011-07-14 11:15:00,15.06,15.09,15.06,15.08,18000.0,15.06,15.09,15.06,15.08,18000.0
2011-07-14 11:20:00,15.09,15.09,15.07,15.07,19200.0,15.09,15.09,15.07,15.07,19200.0
2011-07-14 11:25:00,15.07,15.09,15.07,15.07,21000.0,15.07,15.09,15.07,15.07,21000.0
2011-07-14 11:30:00,15.07,15.08,15.04,15.07,48600.0,15.07,15.08,15.04,15.07,48600.0
2011-07-14 11:35:00,15.07,15.07,15.05,15.06,24000.0,15.07,15.07,15.05,15.06,24000.0
2011-07-14 11:40:00,15.05,15.06,15.05,15.06,22800.0,15.05,15.06,15.05,15.06,22800.0
2011-07-14 11:45:00,15.06,15.08,15.06,15.08,19800.0,15.06,15.08,15.06,15.08,19800.0
2011-07-14 11:50:00,15.08,15.08,15.07,15.08,10800.0,15.08,15.08,15.07,15.08,10800.0
2011-07-14 11:55:00,15.07,15.08,15.06,15.08,16200.0,15.07,15.08,15.06,15.08,16200.0
2011-07-14 12:00:00,15.07,15.07,15.05,15.06,15600.0,15.07,15.07,15.05,15.06,15600.0
2011-07-14 12:05:00,15.06,15.07,15.06,15.06,20400.0,15.06,15.07,15.06,15.06,20400.0
2011-07-14 12:10:00,15.05,15.06,15.05,15.06,17400.0,15.05,15.06,15.05,15.06,17400.0
2011-07-14 12:15:00,15.06,15.07,15.03,15.03,38400.0,15.06,15.07,15.03,15.03,38400.0
2011-07-14 12:20:00,15.03,15.03,15.02,15.03,11400.0,15.03,15.03,15.02,15.03,11400.0
2011-07-14 12:25:00,15.03,15.03,15.03,15.03,15000.0,15.03,15.03,15.03,15.03,15000.0
2011-07-14 12:30:00,15.03,15.04,15.03,15.04,13200.0,15.03,15.04,15.03,15.04,13200.0
2011-07-14 12:35:00,15.04,15.05,15.04,15.05,34200.0,15.04,15.05,15.04,15.05,34200.0
2011-07-14 12:40:00,15.04,15.06,15.04,15.05,22800.0,15.04,15.06,15.04,15.05,22800.0
2011-07-14 12:45:00,15.04,15.04,15.04,15.04,11400.0,15.04,15.04,15.04,15.04,11400.0
2011-07-14 12:50:00,15.03,15.05,15.02,15.03,19800.0,15.03,15.05,15.02,15.03,19800.0
2011-07-14 12:55:00,15.02,15.02,15.0,15.01,40200.0,15.02,15.02,15.0,15.01,40200.0
2011-07-14 13:00:00,15.0,15.01,14.99,14.99,30600.0,15.0,15.01,14.99,14.99,30600.0
2011-07-14 13:05:00,14.99,15.01,14.99,15.01,20400.0,14.99,15.01,14.99,15.01,20400.0
2011-07-14 13:10:00,15.01,15.01,14.99,14.99,12600.0,15.01,15.01,14.99,14.99,12600.0
2011-07-14 13:15:00,14.98,14.99,14.96,14.96,27600.0,14.98,14.99,14.96,14.96,27600.0
2011-07-14 13:20:00,14.96,14.97,14.95,14.97,29400.0,14.96,14.97,14.95,14.97,29400.0
2011-07-14 13:25:00,14.96,15.0,14.96,15.0,30000.0,14.96,15.0,14.96,15.0,30000.0
2011-07-14 13:30:00,14.99,15.06,14.99,15.06,151200.0,14.99,15.06,14.99,15.06,151200.0
2011-07-14 13:35:00,15.05,15.06,15.02,15.03,33600.0,15.05,15.06,15.02,15.03,33600.0
2011-07-14 13:40:00,15.03,15.04,15.03,15.03,12600.0,15.03,15.04,15.03,15.03,12600.0
2011-07-14 13:45:00,15.03,15.03,15.01,15.02,12000.0,15.03,15.03,15.01,15.02,12000.0
2011-07-14 13:50:00,15.02,15.03,15.01,15.02,15000.0,15.02,15.03,15.01,15.02,15000.0
2011-07-14 13:55:00,15.01,15.04,15.01,15.04,20400.0,15.01,15.04,15.01,15.04,20400.0
2011-07-14 14:00:00,15.05,15.06,15.02,15.03,25800.0,15.05,15.06,15.02,15.03,25800.0
2011-07-14 14:05:00,15.03,15.04,15.02,15.04,9600.0,15.03,15.04,15.02,15.04,9600.0
2011-07-14 14:10:00,15.04,15.06,15.04,15.06,42000.0,15.04,15.06,15.04,15.06,42000.0
2011-07-14 14:15:00,15.06,15.07,15.04,15.04,21600.0,15.06,15.07,15.04,15.04,21600.0
2011-07-14 14:20:00,15.05,15.06,15.04,15.06,21600.0,15.05,15.06,15.04,15.06,21600.0
2011-07-14 14:25:00,15.05,15.05,15.02,15.03,26400.0,15.05,15.05,15.02,15.03,26400.0
2011-07-14 14:30:00,15.04,15.05,15.04,15.04,31200.0,15.04,15.05,15.04,15.04,31200.0
2011-07-14 14:35:00,15.04,15.04,15.01,15.01,27600.0,15.04,15.04,15.01,15.01,27600.0
2011-07-14 14:40:00,15.01,15.03,15.01,15.01,52200.0,15.01,15.03,15.01,15.01,52200.0
2011-07-14 14:45:00,15.02,15.02,15.0,15.0,31200.0,15.02,15.02,15.0,15.0,31200.0
2011-07-14 14:50:00,14.99,15.0,14.98,14.98,25800.0,14.99,15.0,14.98,14.98,25800.0
2011-07-14 14:55:00,14.98,14.99,14.97,14.98,32400.0,14.98,14.99,14.97,14.98,32400.0
2011-07-14 15:00:00,14.99,14.99,14.98,14.99,44400.0,14.99,14.99,14.98,14.99,44400.0
2011-07-14 15:05:00,14.99,14.99,14.96,14.96,27000.0,14.99,14.99,14.96,14.96,27000.0
2011-07-14 15:10:00,14.96,14.99,14.95,14.98,27600.0,14.96,14.99,14.95,14.98,27600.0
2011-07-14 15:15:00,14.99,14.99,14.96,14.98,32400.0,14.99,14.99,14.96,14.98,32400.0
2011-07-14 15:20:00,14.99,15.0,14.98,14.98,48000.0,14.99,15.0,14.98,14.98,48000.0
2011-07-14 15:25:00,14.98,14.99,14.97,14.99,40800.0,14.98,14.99,14.97,14.99,40800.0
2011-07-14 15:30:00,14.99,15.01,14.98,15.0,40200.0,14.99,15.01,14.98,15.0,40200.0
2011-07-14 15:35:00,14.99,15.02,14.99,15.0,64200.0,14.99,15.02,14.99,15.0,64200.0
2011-07-14 15:40:00,15.0,15.01,14.99,14.99,95400.0,15.0,15.01,14.99,14.99,95400.0
2011-07-14 15:45:00,14.99,15.01,14.99,15.0,113400.0,14.99,15.01,14.99,15.0,113400.0
2011-07-14 15:50:00,15.0,15.0,14.97,14.99,84600.0,15.0,15.0,14.97,14.99,84600.0
2011-07-14 15:55:00,14.99,15.0,14.98,15.0,125400.0,14.99,15.0,14.98,15.0,125400.0
2011-07-15 09:30:00,15.03,15.03,14.96,14.97,484200.0,15.03,15.03,14.96,14.97,484200.0
2011-07-15 09:35:00,14.96,14.97,14.92,14.92,58200.0,14.96,14.97,14.92,14.92,58200.0
2011-07-15 09:40:00,14.91,14.91,14.78,14.79,99600.0,14.91,14.91,14.78,14.79,99600.0
2011-07-15 09:45:00,14.79,14.93,14.76,14.92,178200.0,14.79,14.93,14.76,14.92,178200.0
2011-07-15 09:50:00,14.92,14.93,14.9,14.9,37200.0,14.92,14.93,14.9,14.9,37200.0
2011-07-15 09:55:00,14.88,14.9,14.88,14.89,55200.0,14.88,14.9,14.88,14.89,55200.0
2011-07-15 10:00:00,14.89,14.94,14.89,14.91,47400.0,14.89,14.94,14.89,14.91,47400.0
2011-07-15 10:05:00,14.92,14.93,14.87,14.88,84000.0,14.92,14.93,14.87,14.88,84000.0
2011-07-15 10:10:00,14.88,14.88,14.85,14.87,86400.0,14.88,14.88,14.85,14.87,86400.0
2011-07-15 10:15:00,14.88,14.88,14.83,14.83,22800.0,14.88,14.88,14.83,14.83,22800.0
2011-07-15 10:20:00,14.83,14.85,14.78,14.78,81600.0,14.83,14.85,14.78,14.78,81600.0
2011-07-15 10:25:00,14.79,14.79,14.75,14.77,48000.0,14.79,14.79,14.75,14.77,48000.0
2011-07-15 10:30:00,14.78,14.78,14.74,14.74,45600.0,14.78,14.78,14.74,14.74,45600.0
2011-07-15 10:35:00,14.74,14.75,14.72,14.72,69600.0,14.74,14.75,14.72,14.72,69600.0
2011-07-15 10:40:00,14.73,14.76,14.73,14.76,46200.0,14.73,14.76,14.73,14.76,46200.0
2011-07-15 10:45:00,14.76,14.77,14.76,14.76,11400.0,14.76,14.77,14.76,14.76,11400.0
2011-07-15 10:50:00,14.76,14.77,14.76,14.77,37200.0,14.76,14.77,14.76,14.77,37200.0
2011-07-15 10:55:00,14.77,14.78,14.76,14.77,59400.0,14.77,14.78,14.76,14.77,59400.0
2011-07-15 11:00:00,14.77,14.78,14.74,14.77,66600.0,14.77,14.78,14.74,14.77,66600.0
2011-07-15 11:05:00,14.77,14.78,14.76,14.76,69600.0,14.77,14.78,14.76,14.76,69600.0
2011-07-15 11:10:00,14.76,14.78,14.75,14.78,47400.0,14.76,14.78,14.75,14.78,47400.0
2011-07-15 11:15:00,14.78,14.8,14.78,14.79,45000.0,14.78,14.8,14.78,14.79,45000.0
2011-07-15 11:20:00,14.78,14.79,14.78,14.78,21000.0,14.78,14.79,14.78,14.78,21000.0
2011-07-15 11:25:00,14.78,14.81,14.78,14.8,26400.0,14.78,14.81,14.78,14.8,26400.0
2011-07-15 11:30:00,14.8,14.81,14.78,14.79,25200.0,14.8,14.81,14.78,14.79,25200.0
2011-07-15 11:35:00,14.79,14.81,14.79,14.81,24600.0,14.79,14.81,14.79,14.81,24600.0
2011-07-15 11:40:00,14.8,14.81,14.78,14.78,28800.0,14.8,14.81,14.78,14.78,28800.0
2011-07-15 11:45:00,14.78,14.79,14.78,14.79,16800.0,14.78,14.79,14.78,14.79,16800.0
2011-07-15 11:50:00,14.79,14.81,14.79,14.8,20400.0,14.79,14.81,14.79,14.8,20400.0
2011-07-15 11:55:00,14.8,14.8,14.78,14.78,10800.0,14.8,14.8,14.78,14.78,10800.0
2011-07-15 12:00:00,14.78,14.83,14.78,14.82,44400.0,14.78,14.83,14.78,14.82,44400.0
2011-07-15 12:05:00,14.83,14.84,14.81,14.81,22800.0,14.83,14.84,14.81,14.81,22800.0
2011-07-15 12:10:00,14.82,14.83,14.81,14.83,31800.0,14.82,14.83,14.81,14.83,31800.0
2011-07-15 12:15:00,14.82,14.82,14.8,14.8,19800.0,14.82,14.82,14.8,14.8,19800.0
2011-07-15 12:20:00,14.79,14.81,14.79,14.79,49200.0,14.79,14.81,14.79,14.79,49200.0
2011-07-15 12:25:00,14.8,14.82,14.8,14.81,19200.0,14.8,14.82,14.8,14.81,19200.0
2011-07-15 12:30:00,14.81,14.82,14.78,14.78,48000.0,14.81,14.82,14.78,14.78,48000.0
2011-07-15 12:35:00,14.79,14.79,14.78,14.78,9000.0,14.79,14.79,14.78,14.78,9000.0
2011-07-15 12:40:00,14.78,14.79,14.75,14.75,19800.0,14.78,14.79,14.75,14.75,19800.0
2011-07-15 12:45:00,14.75,14.77,14.75,14.77,18600.0,14.75,14.77,14.75,14.77,18600.0
2011-07-15 12:50:00,14.76,14.77,14.76,14.77,25800.0,14.76,14.77,14.76,14.77,25800.0
2011-07-15 12:55:00,14.78,14.8,14.77,14.78,79800.0,14.78,14.8,14.77,14.78,79800.0
2011-07-15 13:00:00,14.77,14.77,14.76,14.76,11400.0,14.77,14.77,14.76,14.76,11400.0
2011-07-15 13:05:00,14.77,14.79,14.77,14.79,24000.0,14.77,14.79,14.77,14.79,24000.0
2011-07-15 13:10:00,14.79,14.79,14.77,14.77,9000.0,14.79,14.79,14.77,14.77,9000.0
2011-07-15 13:15:00,14.77,14.78,14.76,14.77,51000.0,14.77,14.78,14.76,14.77,51000.0
2011-07-15 13:20:00,14.76,14.77,14.76,14.77,10800.0,14.76,14.77,14.76,14.77,10800.0
2011-07-15 13:25:00,14.78,14.78,14.75,14.75,140400.0,14.78,14.78,14.75,14.75,140400.0
2011-07-15 13:30:00,14.75,14.76,14.74,14.75,44400.0,14.75,14.76,14.74,14.75,44400.0
2011-07-15 13:35:00,14.75,14.76,14.75,14.75,24000.0,14.75,14.76,14.75,14.75,24000.0
2011-07-15 13:40:00,14.76,14.76,14.73,14.74,37800.0,14.76,14.76,14.73,14.74,37800.0
2011-07-15 13:45:00,14.74,14.75,14.74,14.74,42000.0,14.74,14.75,14.74,14.74,42000.0
2011-07-15 13:50:00,14.74,14.75,14.74,14.75,57600.0,14.74,14.75,14.74,14.75,57600.0
2011-07-15 13:55:00,14.75,14.75,14.72,14.74,64200.0,14.75,14.75,14.72,14.74,64200.0
2011-07-15 14:00:00,14.73,14.75,14.73,14.75,21600.0,14.73,14.75,14.73,14.75,21600.0
2011-07-15 14:05:00,14.75,14.75,14.74,14.75,46200.0,14.75,14.75,14.74,14.75,46200.0
2011-07-15 14:10:00,14.74,14.75,14.74,14.75,27000.0,14.74,14.75,14.74,14.75,27000.0
2011-07-15 14:15:00,14.75,14.75,14.74,14.75,37800.0,14.75,14.75,14.74,14.75,37800.0
2011-07-15 14:20:00,14.74,14.75,14.74,14.74,19800.0,14.74,14.75,14.74,14.74,19800.0
2011-07-15 14:25:00,14.74,14.75,14.74,14.75,28200.0,14.74,14.75,14.74,14.75,28200.0
2011-07-15 14:30:00,14.75,14.75,14.74,14.75,35400.0,14.75,14.75,14.74,14.75,35400.0
2011-07-15 14:35:00,14.75,14.75,14.74,14.75,37800.0,14.75,14.75,14.74,14.75,37800.0
2011-07-15 14:40:00,14.74,14.74,14.72,14.72,73800.0,14.74,14.74,14.72,14.72,73800.0
2011-07-15 14:45:00,14.73,14.75,14.73,14.74,153600.0,14.73,14.75,14.73,14.74,153600.0
2011-07-15 14:50:00,14.75,14.75,14.74,14.74,60000.0,14.75,14.75,14.74,14.74,60000.0
2011-07-15 14:55:00,14.74,14.75,14.74,14.74,37200.0,14.74,14.75,14.74,14.74,37200.0
2011-07-15 15:00:00,14.74,14.75,14.74,14.74,78600.0,14.74,14.75,14.74,14.74,78600.0
2011-07-15 15:05:00,14.75,14.75,14.73,14.75,100200.0,14.75,14.75,14.73,14.75,100200.0
2011-07-15 15:10:00,14.75,14.75,14.74,14.75,99600.0,14.75,14.75,14.74,14.75,99600.0
2011-07-15 15:15:00,14.75,14.75,14.73,14.74,193200.0,14.75,14.75,14.73,14.74,193200.0
2011-07-15 15:20:00,14.74,14.75,14.74,14.75,137400.0,14.74,14.75,14.74,14.75,137400.0
2011-07-15 15:25:00,14.75,14.78,14.75,14.78,103800.0,14.75,14.78,14.75,14.78,103800.0
2011-07-15 15:30:00,14.78,14.8,14.78,14.79,108000.0,14.78,14.8,14.78,14.79,108000.0
2011-07-15 15:35:00,14.79,14.81,14.78,14.81,50400.0,14.79,14.81,14.78,14.81,50400.0
2011-07-15 15:40:00,14.82,14.85,14.81,14.85,96600.0,14.82,14.85,14.81,14.85,96600.0
2011-07-15 15:45:00,14.84,14.85,14.81,14.84,109800.0,14.84,14.85,14.81,14.84,109800.0
2011-07-15 15:50:00,14.84,14.84,14.83,14.83,115800.0,14.84,14.84,14.83,14.83,115800.0
2011-07-15 15:55:00,14.83,14.84,14.81,14.83,170400.0,14.83,14.84,14.81,14.83,170400.0
2011-07-18 09:30:00,14.83,14.84,14.63,14.67,228000.0,14.83,14.84,14.63,14.67,228000.0
2011-07-18 09:35:00,14.68,14.78,14.68,14.78,96000.0,14.68,14.78,14.68,14.78,96000.0
2011-07-18 09:40:00,14.78,14.79,14.76,14.77,90000.0,14.78,14.79,14.76,14.77,90000.0
2011-07-18 09:45:00,14.77,14.79,14.76,14.76,101400.0,14.77,14.79,14.76,14.76,101400.0
2011-07-18 09:50:00,14.76,14.79,14.76,14.76,184200.0,14.76,14.79,14.76,14.76,184200.0
2011-07-18 09:55:00,14.76,14.78,14.74,14.78,131400.0,14.76,14.78,14.74,14.78,131400.0
2011-07-18 10:00:00,14.77,14.79,14.75,14.78,148800.0,14.77,14.79,14.75,14.78,148800.0
2011-07-18 10:05:00,14.78,14.81,14.77,14.81,268200.0,14.78,14.81,14.77,14.81,268200.0
2011-07-18 10:10:00,14.81,14.87,14.8,14.84,121200.0,14.81,14.87,14.8,14.84,121200.0
2011-07-18 10:15:00,14.84,14.88,14.83,14.87,67200.0,14.84,14.88,14.83,14.87,67200.0
2011-07-18 10:20:00,14.87,14.95,14.87,14.91,72600.0,14.87,14.95,14.87,14.91,72600.0
2011-07-18 10:25:00,14.91,14.94,14.91,14.93,53400.0,14.91,14.94,14.91,14.93,53400.0
2011-07-18 10:30:00,14.93,14.94,14.87,14.87,61200.0,14.93,14.94,14.87,14.87,61200.0
2011-07-18 10:35:00,14.87,14.9,14.87,14.89,69000.0,14.87,14.9,14.87,14.89,69000.0
2011-07-18 10:40:00,14.88,14.93,14.88,14.93,68400.0,14.88,14.93,14.88,14.93,68400.0
2011-07-18 10:45:00,14.93,14.93,14.87,14.88,95400.0,14.93,14.93,14.87,14.88,95400.0
2011-07-18 10:50:00,14.88,14.88,14.84,14.84,46800.0,14.88,14.88,14.84,14.84,46800.0
2011-07-18 10:55:00,14.84,14.85,14.83,14.85,68400.0,14.84,14.85,14.83,14.85,68400.0
2011-07-18 11:00:00,14.85,14.86,14.84,14.84,18600.0,14.85,14.86,14.84,14.84,18600.0
2011-07-18 11:05:00,14.84,14.86,14.82,14.83,72600.0,14.84,14.86,14.82,14.83,72600.0
2011-07-18 11:10:00,14.83,14.84,14.81,14.84,37200.0,14.83,14.84,14.81,14.84,37200.0
2011-07-18 11:15:00,14.84,14.85,14.83,14.85,33600.0,14.84,14.85,14.83,14.85,33600.0
2011-07-18 11:20:00,14.84,14.87,14.84,14.86,52800.0,14.84,14.87,14.84,14.86,52800.0
2011-07-18 11:25:00,14.87,14.9,14.86,14.89,24600.0,14.87,14.9,14.86,14.89,24600.0
2011-07-18 11:30:00,14.89,14.89,14.87,14.88,78600.0,14.89,14.89,14.87,14.88,78600.0
2011-07-18 11:35:00,14.88,14.88,14.85,14.86,23400.0,14.88,14.88,14.85,14.86,23400.0
2011-07-18 11:40:00,14.86,14.86,14.83,14.84,31200.0,14.86,14.86,14.83,14.84,31200.0
2011-07-18 11:45:00,14.84,14.86,14.84,14.86,19800.0,14.84,14.86,14.84,14.86,19800.0
2011-07-18 11:50:00,14.85,14.86,14.84,14.85,22200.0,14.85,14.86,14.84,14.85,22200.0
2011-07-18 11:55:00,14.85,14.86,14.83,14.84,31800.0,14.85,14.86,14.83,14.84,31800.0
2011-07-18 12:00:00,14.84,14.86,14.84,14.84,34800.0,14.84,14.86,14.84,14.84,34800.0
2011-07-18 12:05:00,14.85,14.85,14.82,14.85,35400.0,14.85,14.85,14.82,14.85,35400.0
2011-07-18 12:10:00,14.84,14.85,14.83,14.84,78600.0,14.84,14.85,14.83,14.84,78600.0
2011-07-18 12:15:00,14.84,14.85,14.84,14.84,19800.0,14.84,14.85,14.84,14.84,19800.0
2011-07-18 12:20:00,14.84,14.87,14.84,14.87,24000.0,14.84,14.87,14.84,14.87,24000.0
2011-07-18 12:25:00,14.86,14.88,14.85,14.87,37200.0,14.86,14.88,14.85,14.87,37200.0
2011-07-18 12:30:00,14.87,14.88,14.86,14.88,25200.0,14.87,14.88,14.86,14.88,25200.0
2011-07-18 12:35:00,14.87,14.9,14.87,14.9,22200.0,14.87,14.9,14.87,14.9,22200.0
2011-07-18 12:40:00,14.9,14.9,14.88,14.89,17400.0,14.9,14.9,14.88,14.89,17400.0
2011-07-18 12:45:00,14.88,14.88,14.87,14.87,30600.0,14.88,14.88,14.87,14.87,30600.0
2011-07-18 12:50:00,14.87,14.87,14.86,14.86,10800.0,14.87,14.87,14.86,14.86,10800.0
2011-07-18 12:55:00,14.86,14.88,14.86,14.88,25200.0,14.86,14.88,14.86,14.88,25200.0
2011-07-18 13:00:00,14.87,14.87,14.86,14.87,17400.0,14.87,14.87,14.86,14.87,17400.0
2011-07-18 13:05:00,14.87,14.89,14.87,14.88,32400.0,14.87,14.89,14.87,14.88,32400.0
2011-07-18 13:10:00,14.88,14.89,14.88,14.88,28200.0,14.88,14.89,14.88,14.88,28200.0
2011-07-18 13:15:00,14.88,14.88,14.85,14.86,20400.0,14.88,14.88,14.85,14.86,20400.0
2011-07-18 13:20:00,14.86,14.87,14.85,14.86,22800.0,14.86,14.87,14.85,14.86,22800.0
2011-07-18 13:25:00,14.86,14.88,14.85,14.87,28800.0,14.86,14.88,14.85,14.87,28800.0
2011-07-18 13:30:00,14.88,14.89,14.88,14.89,21600.0,14.88,14.89,14.88,14.89,21600.0
2011-07-18 13:35:00,14.88,14.9,14.88,14.9,21600.0,14.88,14.9,14.88,14.9,21600.0
2011-07-18 13:40:00,14.9,14.91,14.9,14.9,24600.0,14.9,14.91,14.9,14.9,24600.0
2011-07-18 13:45:00,14.9,14.93,14.89,14.92,199800.0,14.9,14.93,14.89,14.92,199800.0
2011-07-18 13:50:00,14.92,14.95,14.92,14.95,25200.0,14.92,14.95,14.92,14.95,25200.0
2011-07-18 13:55:00,14.95,14.99,14.95,14.98,89400.0,14.95,14.99,14.95,14.98,89400.0
2011-07-18 14:00:00,14.99,14.99,14.98,14.99,90600.0,14.99,14.99,14.98,14.99,90600.0
2011-07-18 14:05:00,14.98,14.99,14.97,14.97,34800.0,14.98,14.99,14.97,14.97,34800.0
2011-07-18 14:10:00,14.97,14.99,14.97,14.99,28200.0,14.97,14.99,14.97,14.99,28200.0
2011-07-18 14:15:00,14.99,14.99,14.98,14.99,21000.0,14.99,14.99,14.98,14.99,21000.0
2011-07-18 14:20:00,14.99,14.99,14.97,14.98,59400.0,14.99,14.99,14.97,14.98,59400.0
2011-07-18 14:25:00,14.98,14.98,14.96,14.96,42000.0,14.98,14.98,14.96,14.96,42000.0
2011-07-18 14:30:00,14.96,14.96,14.9,14.9,110400.0,14.96,14.96,14.9,14.9,110400.0
2011-07-18 14:35:00,14.9,14.93,14.9,14.93,42600.0,14.9,14.93,14.9,14.93,42600.0
2011-07-18 14:40:00,14.92,14.94,14.92,14.94,33000.0,14.92,14.94,14.92,14.94,33000.0
2011-07-18 14:45:00,14.94,14.94,14.92,14.93,37200.0,14.94,14.94,14.92,14.93,37200.0
2011-07-18 14:50:00,14.93,14.93,14.93,14.93,28200.0,14.93,14.93,14.93,14.93,28200.0
2011-07-18 14:55:00,14.94,14.96,14.92,14.96,42600.0,14.94,14.96,14.92,14.96,42600.0
2011-07-18 15:00:00,14.96,14.96,14.95,14.96,55200.0,14.96,14.96,14.95,14.96,55200.0
2011-07-18 15:05:00,14.96,14.96,14.93,14.93,62400.0,14.96,14.96,14.93,14.93,62400.0
2011-07-18 15:10:00,14.93,14.94,14.93,14.94,77400.0,14.93,14.94,14.93,14.94,77400.0
2011-07-18 15:15:00,14.94,14.95,14.93,14.94,74400.0,14.94,14.95,14.93,14.94,74400.0
2011-07-18 15:20:00,14.94,14.95,14.93,14.94,75000.0,14.94,14.95,14.93,14.94,75000.0
2011-07-18 15:25:00,14.94,14.95,14.93,14.94,95400.0,14.94,14.95,14.93,14.94,95400.0
2011-07-18 15:30:00,14.94,14.95,14.94,14.94,54000.0,14.94,14.95,14.94,14.94,54000.0
2011-07-18 15:35:00,14.94,14.96,14.93,14.96,78000.0,14.94,14.96,14.93,14.96,78000.0
2011-07-18 15:40:00,14.96,14.96,14.94,14.95,89400.0,14.96,14.96,14.94,14.95,89400.0
2011-07-18 15:45:00,14.95,14.95,14.94,14.95,82800.0,14.95,14.95,14.94,14.95,82800.0
2011-07-18 15:50:00,14.95,14.96,14.95,14.96,87000.0,14.95,14.96,14.95,14.96,87000.0
2011-07-18 15:55:00,14.96,14.96,14.92,14.96,558600.0,14.96,14.96,14.92,14.96,558600.0
2011-07-19 09:30:00,14.98,15.15,14.98,15.13,149400.0,14.98,15.15,14.98,15.13,149400.0
2011-07-19 09:35:00,15.13,15.14,15.02,15.02,166200.0,15.13,15.14,15.02,15.02,166200.0
2011-07-19 09:40:00,15.01,15.03,14.96,15.01,78000.0,15.01,15.03,14.96,15.01,78000.0
2011-07-19 09:45:00,15.01,15.02,14.95,14.95,106800.0,15.01,15.02,14.95,14.95,106800.0
2011-07-19 09:50:00,14.96,14.99,14.94,14.97,105000.0,14.96,14.99,14.94,14.97,105000.0
2011-07-19 09:55:00,14.96,14.97,14.93,14.93,267600.0,14.96,14.97,14.93,14.93,267600.0
2011-07-19 10:00:00,14.95,14.97,14.93,14.97,30000.0,14.95,14.97,14.93,14.97,30000.0
2011-07-19 10:05:00,14.97,14.97,14.93,14.97,85800.0,14.97,14.97,14.93,14.97,85800.0
2011-07-19 10:10:00,14.97,14.97,14.93,14.94,42000.0,14.97,14.97,14.93,14.94,42000.0
2011-07-19 10:15:00,14.93,14.93,14.89,14.91,38400.0,14.93,14.93,14.89,14.91,38400.0
2011-07-19 10:20:00,14.9,14.92,14.9,14.92,16200.0,14.9,14.92,14.9,14.92,16200.0
2011-07-19 10:25:00,14.92,14.93,14.91,14.91,22800.0,14.92,14.93,14.91,14.91,22800.0
2011-07-19 10:30:00,14.91,14.92,14.89,14.92,32400.0,14.91,14.92,14.89,14.92,32400.0
2011-07-19 10:35:00,14.92,14.94,14.91,14.92,82800.0,14.92,14.94,14.91,14.92,82800.0
2011-07-19 10:40:00,14.91,14.93,14.91,14.92,19200.0,14.91,14.93,14.91,14.92,19200.0
2011-07-19 10:45:00,14.92,14.93,14.9,14.9,25200.0,14.92,14.93,14.9,14.9,25200.0
2011-07-19 10:50:00,14.9,14.9,14.88,14.9,23400.0,14.9,14.9,14.88,14.9,23400.0
2011-07-19 10:55:00,14.88,14.9,14.86,14.87,27000.0,14.88,14.9,14.86,14.87,27000.0
2011-07-19 11:00:00,14.88,14.88,14.86,14.87,30000.0,14.88,14.88,14.86,14.87,30000.0
2011-07-19 11:05:00,14.87,14.87,14.84,14.84,45600.0,14.87,14.87,14.84,14.84,45600.0
2011-07-19 11:10:00,14.85,14.87,14.84,14.86,40200.0,14.85,14.87,14.84,14.86,40200.0
2011-07-19 11:15:00,14.86,14.88,14.84,14.84,81000.0,14.86,14.88,14.84,14.84,81000.0
2011-07-19 11:20:00,14.84,14.84,14.82,14.84,51000.0,14.84,14.84,14.82,14.84,51000.0
2011-07-19 11:25:00,14.83,14.85,14.83,14.83,30000.0,14.83,14.85,14.83,14.83,30000.0
2011-07-19 11:30:00,14.83,14.85,14.83,14.84,91800.0,14.83,14.85,14.83,14.84,91800.0
2011-07-19 11:35:00,14.83,14.83,14.81,14.81,28800.0,14.83,14.83,14.81,14.81,28800.0
2011-07-19 11:40:00,14.81,14.83,14.81,14.83,55800.0,14.81,14.83,14.81,14.83,55800.0
2011-07-19 11:45:00,14.83,14.83,14.82,14.82,18600.0,14.83,14.83,14.82,14.82,18600.0
2011-07-19 11:50:00,14.83,14.87,14.83,14.87,40800.0,14.83,14.87,14.83,14.87,40800.0
2011-07-19 11:55:00,14.86,14.87,14.84,14.87,23400.0,14.86,14.87,14.84,14.87,23400.0
2011-07-19 12:00:00,14.86,14.88,14.85,14.88,30600.0,14.86,14.88,14.85,14.88,30600.0
2011-07-19 12:05:00,14.88,14.88,14.86,14.87,23400.0,14.88,14.88,14.86,14.87,23400.0
2011-07-19 12:10:00,14.88,14.89,14.88,14.89,20400.0,14.88,14.89,14.88,14.89,20400.0
2011-07-19 12:15:00,14.89,14.89,14.87,14.88,33600.0,14.89,14.89,14.87,14.88,33600.0
2011-07-19 12:20:00,14.88,14.89,14.88,14.89,14400.0,14.88,14.89,14.88,14.89,14400.0
2011-07-19 12:25:00,14.88,14.89,14.88,14.89,16800.0,14.88,14.89,14.88,14.89,16800.0
2011-07-19 12:30:00,14.88,14.92,14.88,14.92,18600.0,14.88,14.92,14.88,14.92,18600.0
2011-07-19 12:35:00,14.92,14.93,14.91,14.93,21000.0,14.92,14.93,14.91,14.93,21000.0
2011-07-19 12:40:00,14.92,14.92,14.9,14.9,40200.0,14.92,14.92,14.9,14.9,40200.0
2011-07-19 12:45:00,14.91,14.91,14.89,14.89,16800.0,14.91,14.91,14.89,14.89,16800.0
2011-07-19 12:50:00,14.89,14.9,14.88,14.9,27000.0,14.89,14.9,14.88,14.9,27000.0
2011-07-19 12:55:00,14.9,14.91,14.9,14.91,5400.0,14.9,14.91,14.9,14.91,5400.0
2011-07-19 13:00:00,14.91,14.92,14.9,14.92,15000.0,14.91,14.92,14.9,14.92,15000.0
2011-07-19 13:05:00,14.92,14.92,14.92,14.92,10800.0,14.92,14.92,14.92,14.92,10800.0
2011-07-19 13:10:00,14.93,14.93,14.9,14.92,23400.0,14.93,14.93,14.9,14.92,23400.0
2011-07-19 13:15:00,14.93,14.94,14.92,14.94,31200.0,14.93,14.94,14.92,14.94,31200.0
2011-07-19 13:20:00,14.94,14.94,14.92,14.93,21600.0,14.94,14.94,14.92,14.93,21600.0
2011-07-19 13:25:00,14.92,14.95,14.92,14.95,27600.0,14.92,14.95,14.92,14.95,27600.0
2011-07-19 13:30:00,14.95,14.98,14.94,14.94,34800.0,14.95,14.98,14.94,14.94,34800.0
2011-07-19 13:35:00,14.94,14.97,14.93,14.96,48600.0,14.94,14.97,14.93,14.96,48600.0
2011-07-19 13:40:00,14.96,14.99,14.94,14.99,37800.0,14.96,14.99,14.94,14.99,37800.0
2011-07-19 13:45:00,14.99,15.0,14.97,14.97,36000.0,14.99,15.0,14.97,14.97,36000.0
2011-07-19 13:50:00,14.97,14.98,14.97,14.97,16800.0,14.97,14.98,14.97,14.97,16800.0
2011-07-19 13:55:00,14.97,14.98,14.97,14.98,12000.0,14.97,14.98,14.97,14.98,12000.0
2011-07-19 14:00:00,14.97,14.98,14.96,14.97,34800.0,14.97,14.98,14.96,14.97,34800.0
2011-07-19 14:05:00,14.97,14.97,14.96,14.97,33000.0,14.97,14.97,14.96,14.97,33000.0
2011-07-19 14:10:00,14.97,14.98,14.94,14.94,84600.0,14.97,14.98,14.94,14.94,84600.0
2011-07-19 14:15:00,14.94,14.94,14.92,14.93,32400.0,14.94,14.94,14.92,14.93,32400.0
2011-07-19 14:20:00,14.93,14.94,14.93,14.93,18600.0,14.93,14.94,14.93,14.93,18600.0
2011-07-19 14:25:00,14.94,14.95,14.93,14.94,28800.0,14.94,14.95,14.93,14.94,28800.0
2011-07-19 14:30:00,14.94,14.94,14.93,14.94,22800.0,14.94,14.94,14.93,14.94,22800.0
2011-07-19 14:35:00,14.94,14.95,14.93,14.94,40800.0,14.94,14.95,14.93,14.94,40800.0
2011-07-19 14:40:00,14.94,14.96,14.94,14.96,45000.0,14.94,14.96,14.94,14.96,45000.0
2011-07-19 14:45:00,14.97,14.99,14.96,14.99,72000.0,14.97,14.99,14.96,14.99,72000.0
2011-07-19 14:50:00,14.98,15.0,14.97,14.97,117600.0,14.98,15.0,14.97,14.97,117600.0
2011-07-19 14:55:00,14.97,14.98,14.96,14.96,143400.0,14.97,14.98,14.96,14.96,143400.0
2011-07-19 15:00:00,14.96,14.97,14.95,14.96,124800.0,14.96,14.97,14.95,14.96,124800.0
2011-07-19 15:05:00,14.95,14.97,14.95,14.96,111600.0,14.95,14.97,14.95,14.96,111600.0
2011-07-19 15:10:00,14.96,14.97,14.95,14.97,110400.0,14.96,14.97,14.95,14.97,110400.0
2011-07-19 15:15:00,14.97,14.98,14.96,14.97,61200.0,14.97,14.98,14.96,14.97,61200.0
2011-07-19 15:20:00,14.97,14.97,14.95,14.96,96600.0,14.97,14.97,14.95,14.96,96600.0
2011-07-19 15:25:00,14.96,14.96,14.95,14.96,62400.0,14.96,14.96,14.95,14.96,62400.0
2011-07-19 15:30:00,14.96,14.96,14.95,14.96,64200.0,14.96,14.96,14.95,14.96,64200.0
2011-07-19 15:35:00,14.96,14.96,14.95,14.95,130800.0,14.96,14.96,14.95,14.95,130800.0
2011-07-19 15:40:00,14.95,14.96,14.95,14.96,101400.0,14.95,14.96,14.95,14.96,101400.0
2011-07-19 15:45:00,14.96,14.98,14.95,14.96,176400.0,14.96,14.98,14.95,14.96,176400.0
2011-07-19 15:50:00,14.96,14.97,14.95,14.95,129000.0,14.96,14.97,14.95,14.95,129000.0
2011-07-19 15:55:00,14.95,14.96,14.94,14.94,393600.0,14.95,14.96,14.94,14.94,393600.0
2011-07-20 09:30:00,14.96,15.02,14.95,14.95,58200.0,14.96,15.02,14.95,14.95,58200.0
2011-07-20 09:35:00,14.95,14.95,14.91,14.91,47400.0,14.95,14.95,14.91,14.91,47400.0
2011-07-20 09:40:00,14.91,14.91,14.82,14.83,66600.0,14.91,14.91,14.82,14.83,66600.0
2011-07-20 09:45:00,14.84,14.84,14.75,14.76,76800.0,14.84,14.84,14.75,14.76,76800.0
2011-07-20 09:50:00,14.77,14.77,14.74,14.77,39000.0,14.77,14.77,14.74,14.77,39000.0
2011-07-20 09:55:00,14.78,14.81,14.77,14.81,35400.0,14.78,14.81,14.77,14.81,35400.0
2011-07-20 10:00:00,14.8,14.82,14.78,14.78,39000.0,14.8,14.82,14.78,14.78,39000.0
2011-07-20 10:05:00,14.77,14.79,14.76,14.76,40200.0,14.77,14.79,14.76,14.76,40200.0
2011-07-20 10:10:00,14.76,14.78,14.71,14.72,33000.0,14.76,14.78,14.71,14.72,33000.0
2011-07-20 10:15:00,14.71,14.72,14.69,14.71,55800.0,14.71,14.72,14.69,14.71,55800.0
2011-07-20 10:20:00,14.7,14.7,14.67,14.68,79800.0,14.7,14.7,14.67,14.68,79800.0
2011-07-20 10:25:00,14.68,14.68,14.65,14.66,106200.0,14.68,14.68,14.65,14.66,106200.0
2011-07-20 10:30:00,14.67,14.67,14.63,14.65,170400.0,14.67,14.67,14.63,14.65,170400.0
2011-07-20 10:35:00,14.66,14.67,14.6,14.6,106200.0,14.66,14.67,14.6,14.6,106200.0
2011-07-20 10:40:00,14.6,14.62,14.56,14.62,144000.0,14.6,14.62,14.56,14.62,144000.0
2011-07-20 10:45:00,14.62,14.64,14.57,14.58,93000.0,14.62,14.64,14.57,14.58,93000.0
2011-07-20 10:50:00,14.59,14.66,14.59,14.66,57600.0,14.59,14.66,14.59,14.66,57600.0
2011-07-20 10:55:00,14.66,14.72,14.65,14.72,66000.0,14.66,14.72,14.65,14.72,66000.0
2011-07-20 11:00:00,14.72,14.74,14.69,14.7,75000.0,14.72,14.74,14.69,14.7,75000.0
2011-07-20 11:05:00,14.7,14.72,14.7,14.72,34800.0,14.7,14.72,14.7,14.72,34800.0
2011-07-20 11:10:00,14.72,14.73,14.7,14.7,45600.0,14.72,14.73,14.7,14.7,45600.0
2011-07-20 11:15:00,14.7,14.71,14.68,14.7,51600.0,14.7,14.71,14.68,14.7,51600.0
2011-07-20 11:20:00,14.69,14.72,14.69,14.7,52800.0,14.69,14.72,14.69,14.7,52800.0
2011-07-20 11:25:00,14.69,14.71,14.69,14.69,33600.0,14.69,14.71,14.69,14.69,33600.0
2011-07-20 11:30:00,14.69,14.69,14.66,14.67,35400.0,14.69,14.69,14.66,14.67,35400.0
2011-07-20 11:35:00,14.67,14.68,14.63,14.63,53400.0,14.67,14.68,14.63,14.63,53400.0
2011-07-20 11:40:00,14.63,14.63,14.59,14.61,106800.0,14.63,14.63,14.59,14.61,106800.0
2011-07-20 11:45:00,14.61,14.63,14.6,14.61,54600.0,14.61,14.63,14.6,14.61,54600.0
2011-07-20 11:50:00,14.62,14.64,14.62,14.64,33000.0,14.62,14.64,14.62,14.64,33000.0
2011-07-20 11:55:00,14.64,14.64,14.6,14.61,35400.0,14.64,14.64,14.6,14.61,35400.0
2011-07-20 12:00:00,14.6,14.65,14.6,14.63,111600.0,14.6,14.65,14.6,14.63,111600.0
2011-07-20 12:05:00,14.63,14.65,14.62,14.65,39000.0,14.63,14.65,14.62,14.65,39000.0
2011-07-20 12:10:00,14.65,14.65,14.62,14.63,62400.0,14.65,14.65,14.62,14.63,62400.0
2011-07-20 12:15:00,14.63,14.65,14.63,14.63,42000.0,14.63,14.65,14.63,14.63,42000.0
2011-07-20 12:20:00,14.63,14.64,14.61,14.63,29400.0,14.63,14.64,14.61,14.63,29400.0
2011-07-20 12:25:00,14.63,14.64,14.62,14.64,40800.0,14.63,14.64,14.62,14.64,40800.0
2011-07-20 12:30:00,14.64,14.65,14.64,14.65,28200.0,14.64,14.65,14.64,14.65,28200.0
2011-07-20 12:35:00,14.65,14.68,14.65,14.66,65400.0,14.65,14.68,14.65,14.66,65400.0
2011-07-20 12:40:00,14.66,14.66,14.64,14.65,40800.0,14.66,14.66,14.64,14.65,40800.0
2011-07-20 12:45:00,14.64,14.66,14.64,14.66,30000.0,14.64,14.66,14.64,14.66,30000.0
2011-07-20 12:50:00,14.66,14.67,14.66,14.66,24000.0,14.66,14.67,14.66,14.66,24000.0
2011-07-20 12:55:00,14.67,14.67,14.65,14.65,30600.0,14.67,14.67,14.65,14.65,30600.0
2011-07-20 13:00:00,14.65,14.69,14.65,14.69,39000.0,14.65,14.69,14.65,14.69,39000.0
2011-07-20 13:05:00,14.69,14.7,14.68,14.69,46200.0,14.69,14.7,14.68,14.69,46200.0
2011-07-20 13:10:00,14.69,14.69,14.68,14.68,30600.0,14.69,14.69,14.68,14.68,30600.0
2011-07-20 13:15:00,14.68,14.68,14.66,14.67,59400.0,14.68,14.68,14.66,14.67,59400.0
2011-07-20 13:20:00,14.67,14.67,14.66,14.66,31800.0,14.67,14.67,14.66,14.66,31800.0
2011-07-20 13:25:00,14.66,14.67,14.66,14.67,13800.0,14.66,14.67,14.66,14.67,13800.0
2011-07-20 13:30:00,14.67,14.67,14.66,14.67,19800.0,14.67,14.67,14.66,14.67,19800.0
2011-07-20 13:35:00,14.66,14.69,14.66,14.68,31200.0,14.66,14.69,14.66,14.68,31200.0
2011-07-20 13:40:00,14.68,14.69,14.66,14.66,56400.0,14.68,14.69,14.66,14.66,56400.0
2011-07-20 13:45:00,14.66,14.67,14.65,14.66,18000.0,14.66,14.67,14.65,14.66,18000.0
2011-07-20 13:50:00,14.66,14.67,14.66,14.66,24600.0,14.66,14.67,14.66,14.66,24600.0
2011-07-20 13:55:00,14.66,14.66,14.64,14.64,48000.0,14.66,14.66,14.64,14.64,48000.0
2011-07-20 14:00:00,14.65,14.67,14.65,14.65,34200.0,14.65,14.67,14.65,14.65,34200.0
2011-07-20 14:05:00,14.65,14.67,14.65,14.66,48000.0,14.65,14.67,14.65,14.66,48000.0
2011-07-20 14:10:00,14.66,14.67,14.65,14.66,27600.0,14.66,14.67,14.65,14.66,27600.0
2011-07-20 14:15:00,14.66,14.67,14.63,14.66,106800.0,14.66,14.67,14.63,14.66,106800.0
2011-07-20 14:20:00,14.65,14.67,14.65,14.66,63600.0,14.65,14.67,14.65,14.66,63600.0
2011-07-20 14:25:00,14.66,14.68,14.66,14.68,52800.0,14.66,14.68,14.66,14.68,52800.0
2011-07-20 14:30:00,14.68,14.69,14.68,14.69,27000.0,14.68,14.69,14.68,14.69,27000.0
2011-07-20 14:35:00,14.68,14.7,14.68,14.7,46200.0,14.68,14.7,14.68,14.7,46200.0
2011-07-20 14:40:00,14.7,14.72,14.7,14.71,62400.0,14.7,14.72,14.7,14.71,62400.0
2011-07-20 14:45:00,14.72,14.72,14.71,14.71,45600.0,14.72,14.72,14.71,14.71,45600.0
2011-07-20 14:50:00,14.71,14.71,14.68,14.7,91200.0,14.71,14.71,14.68,14.7,91200.0
2011-07-20 14:55:00,14.7,14.71,14.7,14.7,52200.0,14.7,14.71,14.7,14.7,52200.0
2011-07-20 15:00:00,14.7,14.71,14.69,14.69,58800.0,14.7,14.71,14.69,14.69,58800.0
2011-07-20 15:05:00,14.69,14.71,14.69,14.71,67800.0,14.69,14.71,14.69,14.71,67800.0
2011-07-20 15:10:00,14.71,14.71,14.68,14.68,57600.0,14.71,14.71,14.68,14.68,57600.0
2011-07-20 15:15:00,14.68,14.7,14.68,14.69,51000.0,14.68,14.7,14.68,14.69,51000.0
2011-07-20 15:20:00,14.69,14.69,14.65,14.66,91200.0,14.69,14.69,14.65,14.66,91200.0
2011-07-20 15:25:00,14.66,14.67,14.62,14.62,199200.0,14.66,14.67,14.62,14.62,199200.0
2011-07-20 15:30:00,14.62,14.62,14.6,14.6,293400.0,14.62,14.62,14.6,14.6,293400.0
2011-07-20 15:35:00,14.6,14.61,14.57,14.59,207600.0,14.6,14.61,14.57,14.59,207600.0
2011-07-20 15:40:00,14.58,14.63,14.58,14.61,259200.0,14.58,14.63,14.58,14.61,259200.0
2011-07-20 15:45:00,14.62,14.63,14.6,14.62,743400.0,14.62,14.63,14.6,14.62,743400.0
2011-07-20 15:50:00,14.62,14.63,14.61,14.62,245400.0,14.62,14.63,14.61,14.62,245400.0
2011-07-20 15:55:00,14.62,14.63,14.59,14.6,1097400.0,14.62,14.63,14.59,14.6,1097400.0
2011-07-21 09:30:00,14.42,14.42,14.08,14.09,531000.0,14.42,14.42,14.08,14.09,531000.0
2011-07-21 09:35:00,14.09,14.21,13.99,14.01,442200.0,14.09,14.21,13.99,14.01,442200.0
2011-07-21 09:40:00,14.01,14.06,14.0,14.0,200400.0,14.01,14.06,14.0,14.0,200400.0
2011-07-21 09:45:00,14.0,14.01,13.96,14.0,435600.0,14.0,14.01,13.96,14.0,435600.0
2011-07-21 09:50:00,14.0,14.02,13.96,13.97,306600.0,14.0,14.02,13.96,13.97,306600.0
2011-07-21 09:55:00,13.97,13.99,13.95,13.98,320400.0,13.97,13.99,13.95,13.98,320400.0
2011-07-21 10:00:00,13.99,14.03,13.98,14.01,434400.0,13.99,14.03,13.98,14.01,434400.0
2011-07-21 10:05:00,14.01,14.08,14.01,14.08,246600.0,14.01,14.08,14.01,14.08,246600.0
2011-07-21 10:10:00,14.1,14.15,14.07,14.11,421800.0,14.1,14.15,14.07,14.11,421800.0
2011-07-21 10:15:00,14.11,14.12,14.08,14.09,109800.0,14.11,14.12,14.08,14.09,109800.0
2011-07-21 10:20:00,14.1,14.14,14.1,14.13,142800.0,14.1,14.14,14.1,14.13,142800.0
2011-07-21 10:25:00,14.12,14.14,14.12,14.13,114000.0,14.12,14.14,14.12,14.13,114000.0
2011-07-21 10:30:00,14.14,14.15,14.11,14.12,250800.0,14.14,14.15,14.11,14.12,250800.0
2011-07-21 10:35:00,14.12,14.14,14.06,14.06,369600.0,14.12,14.14,14.06,14.06,369600.0
2011-07-21 10:40:00,14.06,14.08,14.05,14.05,225600.0,14.06,14.08,14.05,14.05,225600.0
2011-07-21 10:45:00,14.05,14.05,14.03,14.05,57000.0,14.05,14.05,14.03,14.05,57000.0
2011-07-21 10:50:00,14.05,14.05,13.97,13.97,252000.0,14.05,14.05,13.97,13.97,252000.0
2011-07-21 10:55:00,13.97,13.98,13.96,13.98,158400.0,13.97,13.98,13.96,13.98,158400.0
2011-07-21 11:00:00,13.98,14.01,13.97,14.01,505200.0,13.98,14.01,13.97,14.01,505200.0
2011-07-21 11:05:00,14.01,14.06,14.01,14.05,127800.0,14.01,14.06,14.01,14.05,127800.0
2011-07-21 11:10:00,14.05,14.07,14.03,14.03,117000.0,14.05,14.07,14.03,14.03,117000.0
2011-07-21 11:15:00,14.04,14.07,14.02,14.06,123600.0,14.04,14.07,14.02,14.06,123600.0
2011-07-21 11:20:00,14.06,14.07,14.04,14.07,126600.0,14.06,14.07,14.04,14.07,126600.0
2011-07-21 11:25:00,14.07,14.07,13.98,13.98,191400.0,14.07,14.07,13.98,13.98,191400.0
2011-07-21 11:30:00,13.97,14.01,13.96,13.99,202200.0,13.97,14.01,13.96,13.99,202200.0
2011-07-21 11:35:00,14.0,14.04,14.0,14.04,85800.0,14.0,14.04,14.0,14.04,85800.0
2011-07-21 11:40:00,14.03,14.06,14.02,14.02,94800.0,14.03,14.06,14.02,14.02,94800.0
2011-07-21 11:45:00,14.02,14.04,14.02,14.03,65400.0,14.02,14.04,14.02,14.03,65400.0
2011-07-21 11:50:00,14.03,14.03,14.02,14.03,46800.0,14.03,14.03,14.02,14.03,46800.0
2011-07-21 11:55:00,14.03,14.04,14.02,14.04,66600.0,14.03,14.04,14.02,14.04,66600.0
2011-07-21 12:00:00,14.04,14.04,14.03,14.03,228000.0,14.04,14.04,14.03,14.03,228000.0
2011-07-21 12:05:00,14.03,14.03,14.03,14.03,33600.0,14.03,14.03,14.03,14.03,33600.0
2011-07-21 12:10:00,14.03,14.03,14.02,14.03,100800.0,14.03,14.03,14.02,14.03,100800.0
2011-07-21 12:15:00,14.02,14.03,13.99,14.0,133800.0,14.02,14.03,13.99,14.0,133800.0
2011-07-21 12:20:00,13.99,14.0,13.98,13.99,85200.0,13.99,14.0,13.98,13.99,85200.0
2011-07-21 12:25:00,13.99,13.99,13.97,13.97,180600.0,13.99,13.99,13.97,13.97,180600.0
2011-07-21 12:30:00,13.97,13.99,13.97,13.97,297600.0,13.97,13.99,13.97,13.97,297600.0
2011-07-21 12:35:00,13.97,13.97,13.96,13.96,276000.0,13.97,13.97,13.96,13.96,276000.0
2011-07-21 12:40:00,13.96,13.96,13.92,13.92,346800.0,13.96,13.96,13.92,13.92,346800.0
2011-07-21 12:45:00,13.92,13.92,13.82,13.82,337800.0,13.92,13.92,13.82,13.82,337800.0
2011-07-21 12:50:00,13.82,13.83,13.75,13.75,508800.0,13.82,13.83,13.75,13.75,508800.0
2011-07-21 12:55:00,13.77,13.78,13.75,13.78,209400.0,13.77,13.78,13.75,13.78,209400.0
2011-07-21 13:00:00,13.78,13.78,13.76,13.76,298200.0,13.78,13.78,13.76,13.76,298200.0
2011-07-21 13:05:00,13.76,13.78,13.76,13.77,468600.0,13.76,13.78,13.76,13.77,468600.0
2011-07-21 13:10:00,13.77,13.82,13.77,13.81,222600.0,13.77,13.82,13.77,13.81,222600.0
2011-07-21 13:15:00,13.81,13.82,13.79,13.8,171600.0,13.81,13.82,13.79,13.8,171600.0
2011-07-21 13:20:00,13.8,13.81,13.78,13.78,144000.0,13.8,13.81,13.78,13.78,144000.0
2011-07-21 13:25:00,13.78,13.8,13.78,13.79,100200.0,13.78,13.8,13.78,13.79,100200.0
2011-07-21 13:30:00,13.79,13.79,13.75,13.77,125400.0,13.79,13.79,13.75,13.77,125400.0
2011-07-21 13:35:00,13.77,13.78,13.76,13.78,149400.0,13.77,13.78,13.76,13.78,149400.0
2011-07-21 13:40:00,13.78,13.81,13.78,13.8,271200.0,13.78,13.81,13.78,13.8,271200.0
2011-07-21 13:45:00,13.8,13.82,13.79,13.8,93000.0,13.8,13.82,13.79,13.8,93000.0
2011-07-21 13:50:00,13.81,13.81,13.79,13.79,133800.0,13.81,13.81,13.79,13.79,133800.0
2011-07-21 13:55:00,13.79,13.8,13.78,13.79,115200.0,13.79,13.8,13.78,13.79,115200.0
2011-07-21 14:00:00,13.79,13.79,13.64,13.67,523200.0,13.79,13.79,13.64,13.67,523200.0
2011-07-21 14:05:00,13.67,13.67,13.62,13.66,235200.0,13.67,13.67,13.62,13.66,235200.0
2011-07-21 14:10:00,13.66,13.72,13.66,13.67,225000.0,13.66,13.72,13.66,13.67,225000.0
2011-07-21 14:15:00,13.67,13.7,13.6,13.62,232200.0,13.67,13.7,13.6,13.62,232200.0
2011-07-21 14:20:00,13.62,13.66,13.61,13.66,286800.0,13.62,13.66,13.61,13.66,286800.0
2011-07-21 14:25:00,13.65,13.68,13.63,13.64,595800.0,13.65,13.68,13.63,13.64,595800.0
2011-07-21 14:30:00,13.63,13.66,13.61,13.66,364200.0,13.63,13.66,13.61,13.66,364200.0
2011-07-21 14:35:00,13.66,13.72,13.65,13.7,162600.0,13.66,13.72,13.65,13.7,162600.0
2011-07-21 14:40:00,13.7,13.71,13.67,13.7,511800.0,13.7,13.71,13.67,13.7,511800.0
2011-07-21 14:45:00,13.71,13.72,13.67,13.71,279000.0,13.71,13.72,13.67,13.71,279000.0
2011-07-21 14:50:00,13.71,13.74,13.71,13.74,196200.0,13.71,13.74,13.71,13.74,196200.0
2011-07-21 14:55:00,13.74,13.84,13.74,13.82,309000.0,13.74,13.84,13.74,13.82,309000.0
2011-07-21 15:00:00,13.82,13.88,13.82,13.84,592200.0,13.82,13.88,13.82,13.84,592200.0
2011-07-21 15:05:00,13.84,13.87,13.78,13.79,281400.0,13.84,13.87,13.78,13.79,281400.0
2011-07-21 15:10:00,13.79,13.85,13.78,13.83,258600.0,13.79,13.85,13.78,13.83,258600.0
2011-07-21 15:15:00,13.83,13.84,13.78,13.8,329400.0,13.83,13.84,13.78,13.8,329400.0
2011-07-21 15:20:00,13.8,13.85,13.78,13.84,308400.0,13.8,13.85,13.78,13.84,308400.0
2011-07-21 15:25:00,13.84,13.88,13.84,13.87,336600.0,13.84,13.88,13.84,13.87,336600.0
2011-07-21 15:30:00,13.87,13.89,13.85,13.89,309000.0,13.87,13.89,13.85,13.89,309000.0
2011-07-21 15:35:00,13.89,13.89,13.79,13.8,328200.0,13.89,13.89,13.79,13.8,328200.0
2011-07-21 15:40:00,13.8,13.81,13.75,13.75,232200.0,13.8,13.81,13.75,13.75,232200.0
2011-07-21 15:45:00,13.76,13.81,13.75,13.81,368400.0,13.76,13.81,13.75,13.81,368400.0
2011-07-21 15:50:00,13.81,13.82,13.72,13.75,450600.0,13.81,13.82,13.72,13.75,450600.0
2011-07-21 15:55:00,13.75,13.78,13.7,13.78,852000.0,13.75,13.78,13.7,13.78,852000.0
2011-07-22 09:30:00,13.76,13.76,13.5,13.56,490800.0,13.76,13.76,13.5,13.56,490800.0
2011-07-22 09:35:00,13.56,13.56,13.23,13.28,966600.0,13.56,13.56,13.23,13.28,966600.0
2011-07-22 09:40:00,13.28,13.33,13.05,13.24,774000.0,13.28,13.33,13.05,13.24,774000.0
2011-07-22 09:45:00,13.22,13.26,13.2,13.22,296400.0,13.22,13.26,13.2,13.22,296400.0
2011-07-22 09:50:00,13.22,13.26,13.1,13.1,337200.0,13.22,13.26,13.1,13.1,337200.0
2011-07-22 09:55:00,13.1,13.12,12.94,12.97,756000.0,13.1,13.12,12.94,12.97,756000.0
2011-07-22 10:00:00,12.96,13.05,12.94,12.98,450600.0,12.96,13.05,12.94,12.98,450600.0
2011-07-22 10:05:00,12.99,13.05,12.94,12.99,269400.0,12.99,13.05,12.94,12.99,269400.0
2011-07-22 10:10:00,12.99,12.99,12.89,12.9,325800.0,12.99,12.99,12.89,12.9,325800.0
2011-07-22 10:15:00,12.9,12.93,12.81,12.9,464400.0,12.9,12.93,12.81,12.9,464400.0
2011-07-22 10:20:00,12.9,12.94,12.88,12.88,344400.0,12.9,12.94,12.88,12.88,344400.0
2011-07-22 10:25:00,12.88,12.9,12.73,12.79,512400.0,12.88,12.9,12.73,12.79,512400.0
2011-07-22 10:30:00,12.79,12.79,12.69,12.74,393000.0,12.79,12.79,12.69,12.74,393000.0
2011-07-22 10:35:00,12.74,12.86,12.72,12.86,433200.0,12.74,12.86,12.72,12.86,433200.0
2011-07-22 10:40:00,12.84,12.9,12.84,12.9,427200.0,12.84,12.9,12.84,12.9,427200.0
2011-07-22 10:45:00,12.9,12.93,12.88,12.91,743400.0,12.9,12.93,12.88,12.91,743400.0
2011-07-22 10:50:00,12.91,12.99,12.91,12.99,724200.0,12.91,12.99,12.91,12.99,724200.0
2011-07-22 10:55:00,12.99,12.99,12.93,12.95,196800.0,12.99,12.99,12.93,12.95,196800.0
2011-07-22 11:00:00,12.93,12.96,12.88,12.94,265200.0,12.93,12.96,12.88,12.94,265200.0
2011-07-22 11:05:00,12.92,12.96,12.92,12.95,164400.0,12.92,12.96,12.92,12.95,164400.0
2011-07-22 11:10:00,12.95,12.99,12.93,12.95,298200.0,12.95,12.99,12.93,12.95,298200.0
2011-07-22 11:15:00,12.94,13.01,12.94,13.0,217200.0,12.94,13.01,12.94,13.0,217200.0
2011-07-22 11:20:00,13.0,13.02,12.94,12.99,184800.0,13.0,13.02,12.94,12.99,184800.0
2011-07-22 11:25:00,12.97,13.01,12.94,12.99,307200.0,12.97,13.01,12.94,12.99,307200.0
2011-07-22 11:30:00,12.98,13.01,12.97,12.98,158400.0,12.98,13.01,12.97,12.98,158400.0
2011-07-22 11:35:00,12.98,13.01,12.98,13.0,265800.0,12.98,13.01,12.98,13.0,265800.0
2011-07-22 11:40:00,13.0,13.01,12.98,12.99,208800.0,13.0,13.01,12.98,12.99,208800.0
2011-07-22 11:45:00,12.99,13.02,12.98,13.0,322800.0,12.99,13.02,12.98,13.0,322800.0
2011-07-22 11:50:00,13.0,13.07,12.99,13.06,948600.0,13.0,13.07,12.99,13.06,948600.0
2011-07-22 11:55:00,13.05,13.09,13.04,13.07,369000.0,13.05,13.09,13.04,13.07,369000.0
2011-07-22 12:00:00,13.06,13.09,13.04,13.06,367800.0,13.06,13.09,13.04,13.06,367800.0
2011-07-22 12:05:00,13.06,13.12,13.05,13.1,155400.0,13.06,13.12,13.05,13.1,155400.0
2011-07-22 12:10:00,13.1,13.1,13.07,13.08,121800.0,13.1,13.1,13.07,13.08,121800.0
2011-07-22 12:15:00,13.08,13.08,13.03,13.05,385800.0,13.08,13.08,13.03,13.05,385800.0
2011-07-22 12:20:00,13.04,13.1,13.03,13.08,241800.0,13.04,13.1,13.03,13.08,241800.0
2011-07-22 12:25:00,13.07,13.08,13.04,13.07,370200.0,13.07,13.08,13.04,13.07,370200.0
2011-07-22 12:30:00,13.07,13.09,13.05,13.08,209400.0,13.07,13.09,13.05,13.08,209400.0
2011-07-22 12:35:00,13.08,13.09,13.07,13.08,387000.0,13.08,13.09,13.07,13.08,387000.0
2011-07-22 12:40:00,13.08,13.09,13.07,13.08,57600.0,13.08,13.09,13.07,13.08,57600.0
2011-07-22 12:45:00,13.08,13.09,13.07,13.08,439800.0,13.08,13.09,13.07,13.08,439800.0
2011-07-22 12:50:00,13.08,13.13,13.08,13.1,368400.0,13.08,13.13,13.08,13.1,368400.0
2011-07-22 12:55:00,13.1,13.11,13.09,13.09,130800.0,13.1,13.11,13.09,13.09,130800.0
2011-07-22 13:00:00,13.09,13.11,13.09,13.1,126600.0,13.09,13.11,13.09,13.1,126600.0
2011-07-22 13:05:00,13.09,13.1,13.07,13.08,271200.0,13.09,13.1,13.07,13.08,271200.0
2011-07-22 13:10:00,13.08,13.1,13.08,13.1,330600.0,13.08,13.1,13.08,13.1,330600.0
2011-07-22 13:15:00,13.1,13.12,13.08,13.09,120600.0,13.1,13.12,13.08,13.09,120600.0
2011-07-22 13:20:00,13.09,13.1,13.09,13.1,65400.0,13.09,13.1,13.09,13.1,65400.0
2011-07-22 13:25:00,13.1,13.13,13.09,13.12,331200.0,13.1,13.13,13.09,13.12,331200.0
2011-07-22 13:30:00,13.12,13.12,13.1,13.12,76800.0,13.12,13.12,13.1,13.12,76800.0
2011-07-22 13:35:00,13.12,13.12,13.09,13.11,94200.0,13.12,13.12,13.09,13.11,94200.0
2011-07-22 13:40:00,13.1,13.12,13.1,13.12,284400.0,13.1,13.12,13.1,13.12,284400.0
2011-07-22 13:45:00,13.12,13.12,13.1,13.1,59400.0,13.12,13.12,13.1,13.1,59400.0
2011-07-22 13:50:00,13.1,13.11,13.08,13.09,233400.0,13.1,13.11,13.08,13.09,233400.0
2011-07-22 13:55:00,13.09,13.09,13.07,13.08,253800.0,13.09,13.09,13.07,13.08,253800.0
2011-07-22 14:00:00,13.08,13.09,13.04,13.04,583200.0,13.08,13.09,13.04,13.04,583200.0
2011-07-22 14:05:00,13.04,13.05,12.97,12.98,170400.0,13.04,13.05,12.97,12.98,170400.0
2011-07-22 14:10:00,12.99,13.0,12.96,12.99,165600.0,12.99,13.0,12.96,12.99,165600.0
2011-07-22 14:15:00,12.99,13.05,12.99,13.04,75000.0,12.99,13.05,12.99,13.04,75000.0
2011-07-22 14:20:00,13.04,13.05,12.99,13.03,77400.0,13.04,13.05,12.99,13.03,77400.0
2011-07-22 14:25:00,13.03,13.03,12.96,12.97,317400.0,13.03,13.03,12.96,12.97,317400.0
2011-07-22 14:30:00,12.97,12.99,12.92,12.93,236400.0,12.97,12.99,12.92,12.93,236400.0
2011-07-22 14:35:00,12.92,12.93,12.9,12.92,361800.0,12.92,12.93,12.9,12.92,361800.0
2011-07-22 14:40:00,12.92,12.93,12.9,12.92,135000.0,12.92,12.93,12.9,12.92,135000.0
2011-07-22 14:45:00,12.92,12.92,12.9,12.92,141000.0,12.92,12.92,12.9,12.92,141000.0
2011-07-22 14:50:00,12.91,12.93,12.91,12.92,163200.0,12.91,12.93,12.91,12.92,163200.0
2011-07-22 14:55:00,12.91,12.94,12.91,12.93,136800.0,12.91,12.94,12.91,12.93,136800.0
2011-07-22 15:00:00,12.93,13.0,12.92,13.0,774600.0,12.93,13.0,12.92,13.0,774600.0
2011-07-22 15:05:00,13.0,13.0,12.97,12.99,345000.0,13.0,13.0,12.97,12.99,345000.0
2011-07-22 15:10:00,12.99,13.0,12.95,12.97,307200.0,12.99,13.0,12.95,12.97,307200.0
2011-07-22 15:15:00,12.97,12.98,12.93,12.94,321000.0,12.97,12.98,12.93,12.94,321000.0
2011-07-22 15:20:00,12.94,12.97,12.94,12.96,274200.0,12.94,12.97,12.94,12.96,274200.0
2011-07-22 15:25:00,12.96,12.98,12.95,12.97,568800.0,12.96,12.98,12.95,12.97,568800.0
2011-07-22 15:30:00,12.97,12.97,12.96,12.96,534000.0,12.97,12.97,12.96,12.96,534000.0
2011-07-22 15:35:00,12.96,12.98,12.95,12.97,361200.0,12.96,12.98,12.95,12.97,361200.0
2011-07-22 15:40:00,12.97,12.97,12.96,12.97,469800.0,12.97,12.97,12.96,12.97,469800.0
2011-07-22 15:45:00,12.97,12.97,12.95,12.96,2023200.0,12.97,12.97,12.95,12.96,2023200.0
2011-07-22 15:50:00,12.96,12.98,12.95,12.97,891600.0,12.96,12.98,12.95,12.97,891600.0
2011-07-22 15:55:00,12.97,13.0,12.95,12.98,2457000.0,12.97,13.0,12.95,12.98,2457000.0
2011-07-25 09:30:00,12.97,12.98,12.52,12.56,853800.0,12.97,12.98,12.52,12.56,853800.0
2011-07-25 09:35:00,12.56,12.6,12.52,12.57,769200.0,12.56,12.6,12.52,12.57,769200.0
2011-07-25 09:40:00,12.57,12.61,12.43,12.52,469800.0,12.57,12.61,12.43,12.52,469800.0
2011-07-25 09:45:00,12.52,12.56,12.5,12.55,409800.0,12.52,12.56,12.5,12.55,409800.0
2011-07-25 09:50:00,12.55,12.58,12.52,12.53,381600.0,12.55,12.58,12.52,12.53,381600.0
2011-07-25 09:55:00,12.54,12.58,12.54,12.55,145800.0,12.54,12.58,12.54,12.55,145800.0
2011-07-25 10:00:00,12.56,12.66,12.55,12.63,166800.0,12.56,12.66,12.55,12.63,166800.0
2011-07-25 10:05:00,12.63,12.69,12.62,12.64,226200.0,12.63,12.69,12.62,12.64,226200.0
2011-07-25 10:10:00,12.64,12.64,12.56,12.59,159600.0,12.64,12.64,12.56,12.59,159600.0
2011-07-25 10:15:00,12.58,12.59,12.55,12.58,253200.0,12.58,12.59,12.55,12.58,253200.0
2011-07-25 10:20:00,12.58,12.59,12.56,12.58,250800.0,12.58,12.59,12.56,12.58,250800.0
2011-07-25 10:25:00,12.58,12.61,12.57,12.58,555000.0,12.58,12.61,12.57,12.58,555000.0
2011-07-25 10:30:00,12.57,12.6,12.57,12.59,627600.0,12.57,12.6,12.57,12.59,627600.0
2011-07-25 10:35:00,12.59,12.65,12.59,12.63,136800.0,12.59,12.65,12.59,12.63,136800.0
2011-07-25 10:40:00,12.63,12.64,12.61,12.61,105000.0,12.63,12.64,12.61,12.61,105000.0
2011-07-25 10:45:00,12.62,12.62,12.59,12.59,98400.0,12.62,12.62,12.59,12.59,98400.0
2011-07-25 10:50:00,12.59,12.59,12.55,12.56,90000.0,12.59,12.59,12.55,12.56,90000.0
2011-07-25 10:55:00,12.55,12.58,12.54,12.57,162600.0,12.55,12.58,12.54,12.57,162600.0
2011-07-25 11:00:00,12.58,12.58,12.56,12.58,94800.0,12.58,12.58,12.56,12.58,94800.0
2011-07-25 11:05:00,12.58,12.59,12.57,12.58,125400.0,12.58,12.59,12.57,12.58,125400.0
2011-07-25 11:10:00,12.58,12.6,12.57,12.59,94200.0,12.58,12.6,12.57,12.59,94200.0
2011-07-25 11:15:00,12.59,12.61,12.58,12.59,157200.0,12.59,12.61,12.58,12.59,157200.0
2011-07-25 11:20:00,12.59,12.62,12.59,12.62,104400.0,12.59,12.62,12.59,12.62,104400.0
2011-07-25 11:25:00,12.62,12.62,12.59,12.59,86400.0,12.62,12.62,12.59,12.59,86400.0
2011-07-25 11:30:00,12.6,12.6,12.58,12.59,86400.0,12.6,12.6,12.58,12.59,86400.0
2011-07-25 11:35:00,12.59,12.61,12.59,12.6,79200.0,12.59,12.61,12.59,12.6,79200.0
2011-07-25 11:40:00,12.6,12.61,12.59,12.6,119400.0,12.6,12.61,12.59,12.6,119400.0
2011-07-25 11:45:00,12.6,12.62,12.59,12.61,100800.0,12.6,12.62,12.59,12.61,100800.0
2011-07-25 11:50:00,12.61,12.63,12.55,12.56,232800.0,12.61,12.63,12.55,12.56,232800.0
2011-07-25 11:55:00,12.56,12.59,12.55,12.57,72600.0,12.56,12.59,12.55,12.57,72600.0
2011-07-25 12:00:00,12.58,12.6,12.57,12.59,152400.0,12.58,12.6,12.57,12.59,152400.0
2011-07-25 12:05:00,12.59,12.61,12.59,12.6,309600.0,12.59,12.61,12.59,12.6,309600.0
2011-07-25 12:10:00,12.6,12.63,12.6,12.63,346800.0,12.6,12.63,12.6,12.63,346800.0
2011-07-25 12:15:00,12.62,12.63,12.61,12.62,105000.0,12.62,12.63,12.61,12.62,105000.0
2011-07-25 12:20:00,12.62,12.63,12.61,12.62,145800.0,12.62,12.63,12.61,12.62,145800.0
2011-07-25 12:25:00,12.61,12.63,12.6,12.63,43800.0,12.61,12.63,12.6,12.63,43800.0
2011-07-25 12:30:00,12.62,12.62,12.6,12.6,120000.0,12.62,12.62,12.6,12.6,120000.0
2011-07-25 12:35:00,12.6,12.62,12.6,12.6,159000.0,12.6,12.62,12.6,12.6,159000.0
2011-07-25 12:40:00,12.6,12.63,12.6,12.61,77400.0,12.6,12.63,12.6,12.61,77400.0
2011-07-25 12:45:00,12.62,12.62,12.6,12.6,47400.0,12.62,12.62,12.6,12.6,47400.0
2011-07-25 12:50:00,12.6,12.61,12.6,12.6,43800.0,12.6,12.61,12.6,12.6,43800.0
2011-07-25 12:55:00,12.6,12.6,12.58,12.58,55800.0,12.6,12.6,12.58,12.58,55800.0
2011-07-25 13:00:00,12.58,12.6,12.58,12.58,257400.0,12.58,12.6,12.58,12.58,257400.0
2011-07-25 13:05:00,12.58,12.59,12.58,12.58,45600.0,12.58,12.59,12.58,12.58,45600.0
2011-07-25 13:10:00,12.58,12.59,12.58,12.59,53400.0,12.58,12.59,12.58,12.59,53400.0
2011-07-25 13:15:00,12.59,12.59,12.58,12.58,41400.0,12.59,12.59,12.58,12.58,41400.0
2011-07-25 13:20:00,12.59,12.59,12.57,12.58,33000.0,12.59,12.59,12.57,12.58,33000.0
2011-07-25 13:25:00,12.57,12.58,12.57,12.57,36000.0,12.57,12.58,12.57,12.57,36000.0
2011-07-25 13:30:00,12.57,12.6,12.57,12.6,493800.0,12.57,12.6,12.57,12.6,493800.0
2011-07-25 13:35:00,12.6,12.61,12.59,12.6,140400.0,12.6,12.61,12.59,12.6,140400.0
2011-07-25 13:40:00,12.6,12.6,12.59,12.59,76200.0,12.6,12.6,12.59,12.59,76200.0
2011-07-25 13:45:00,12.59,12.6,12.58,12.59,104400.0,12.59,12.6,12.58,12.59,104400.0
2011-07-25 13:50:00,12.59,12.6,12.58,12.6,87000.0,12.59,12.6,12.58,12.6,87000.0
2011-07-25 13:55:00,12.6,12.6,12.58,12.58,86400.0,12.6,12.6,12.58,12.58,86400.0
2011-07-25 14:00:00,12.58,12.59,12.58,12.58,124800.0,12.58,12.59,12.58,12.58,124800.0
2011-07-25 14:05:00,12.58,12.59,12.58,12.58,127200.0,12.58,12.59,12.58,12.58,127200.0
2011-07-25 14:10:00,12.58,12.59,12.57,12.58,81000.0,12.58,12.59,12.57,12.58,81000.0
2011-07-25 14:15:00,12.58,12.59,12.56,12.56,388800.0,12.58,12.59,12.56,12.56,388800.0
2011-07-25 14:20:00,12.56,12.56,12.51,12.51,209400.0,12.56,12.56,12.51,12.51,209400.0
2011-07-25 14:25:00,12.51,12.52,12.48,12.5,319200.0,12.51,12.52,12.48,12.5,319200.0
2011-07-25 14:30:00,12.49,12.5,12.47,12.47,238200.0,12.49,12.5,12.47,12.47,238200.0
2011-07-25 14:35:00,12.47,12.48,12.44,12.45,292200.0,12.47,12.48,12.44,12.45,292200.0
2011-07-25 14:40:00,12.45,12.48,12.43,12.47,345600.0,12.45,12.48,12.43,12.47,345600.0
2011-07-25 14:45:00,12.47,12.48,12.46,12.48,366000.0,12.47,12.48,12.46,12.48,366000.0
2011-07-25 14:50:00,12.48,12.51,12.47,12.5,279000.0,12.48,12.51,12.47,12.5,279000.0
2011-07-25 14:55:00,12.5,12.51,12.49,12.5,190200.0,12.5,12.51,12.49,12.5,190200.0
2011-07-25 15:00:00,12.5,12.5,12.48,12.49,216000.0,12.5,12.5,12.48,12.49,216000.0
2011-07-25 15:05:00,12.49,12.51,12.48,12.5,188400.0,12.49,12.51,12.48,12.5,188400.0
2011-07-25 15:10:00,12.5,12.51,12.48,12.49,692400.0,12.5,12.51,12.48,12.49,692400.0
2011-07-25 15:15:00,12.49,12.5,12.47,12.47,246600.0,12.49,12.5,12.47,12.47,246600.0
2011-07-25 15:20:00,12.47,12.47,12.42,12.46,486600.0,12.47,12.47,12.42,12.46,486600.0
2011-07-25 15:25:00,12.46,12.46,12.41,12.42,370200.0,12.46,12.46,12.41,12.42,370200.0
2011-07-25 15:30:00,12.42,12.42,12.38,12.41,403200.0,12.42,12.42,12.38,12.41,403200.0
2011-07-25 15:35:00,12.41,12.45,12.38,12.44,336600.0,12.41,12.45,12.38,12.44,336600.0
2011-07-25 15:40:00,12.44,12.45,12.4,12.4,415200.0,12.44,12.45,12.4,12.4,415200.0
2011-07-25 15:45:00,12.4,12.41,12.35,12.4,609000.0,12.4,12.41,12.35,12.4,609000.0
2011-07-25 15:50:00,12.4,12.41,12.39,12.4,544800.0,12.4,12.41,12.39,12.4,544800.0
2011-07-25 15:55:00,12.41,12.42,12.4,12.4,760200.0,12.41,12.42,12.4,12.4,760200.0
2011-07-26 09:30:00,12.42,12.47,12.41,12.42,211200.0,12.42,12.47,12.41,12.42,211200.0
2011-07-26 09:35:00,12.42,12.52,12.38,12.5,330000.0,12.42,12.52,12.38,12.5,330000.0
2011-07-26 09:40:00,12.49,12.54,12.41,12.51,323400.0,12.49,12.54,12.41,12.51,323400.0
2011-07-26 09:45:00,12.51,12.52,12.42,12.46,328800.0,12.51,12.52,12.42,12.46,328800.0
2011-07-26 09:50:00,12.46,12.48,12.42,12.43,175200.0,12.46,12.48,12.42,12.43,175200.0
2011-07-26 09:55:00,12.43,12.48,12.42,12.43,100200.0,12.43,12.48,12.42,12.43,100200.0
2011-07-26 10:00:00,12.44,12.48,12.43,12.48,126000.0,12.44,12.48,12.43,12.48,126000.0
2011-07-26 10:05:00,12.47,12.48,12.44,12.46,211800.0,12.47,12.48,12.44,12.46,211800.0
2011-07-26 10:10:00,12.46,12.49,12.46,12.49,161400.0,12.46,12.49,12.46,12.49,161400.0
2011-07-26 10:15:00,12.49,12.51,12.49,12.5,138600.0,12.49,12.51,12.49,12.5,138600.0
2011-07-26 10:20:00,12.5,12.51,12.5,12.51,106800.0,12.5,12.51,12.5,12.51,106800.0
2011-07-26 10:25:00,12.5,12.5,12.47,12.5,128400.0,12.5,12.5,12.47,12.5,128400.0
2011-07-26 10:30:00,12.5,12.51,12.49,12.49,111000.0,12.5,12.51,12.49,12.49,111000.0
2011-07-26 10:35:00,12.49,12.5,12.49,12.5,63000.0,12.49,12.5,12.49,12.5,63000.0
2011-07-26 10:40:00,12.5,12.5,12.49,12.5,46800.0,12.5,12.5,12.49,12.5,46800.0
2011-07-26 10:45:00,12.5,12.5,12.49,12.5,73200.0,12.5,12.5,12.49,12.5,73200.0
2011-07-26 10:50:00,12.5,12.53,12.5,12.5,96000.0,12.5,12.53,12.5,12.5,96000.0
2011-07-26 10:55:00,12.5,12.51,12.5,12.51,61800.0,12.5,12.51,12.5,12.51,61800.0
2011-07-26 11:00:00,12.51,12.51,12.49,12.5,76800.0,12.51,12.51,12.49,12.5,76800.0
2011-07-26 11:05:00,12.5,12.51,12.49,12.5,66600.0,12.5,12.51,12.49,12.5,66600.0
2011-07-26 11:10:00,12.5,12.5,12.48,12.48,99600.0,12.5,12.5,12.48,12.48,99600.0
2011-07-26 11:15:00,12.48,12.5,12.48,12.5,95400.0,12.48,12.5,12.48,12.5,95400.0
2011-07-26 11:20:00,12.5,12.51,12.49,12.5,97800.0,12.5,12.51,12.49,12.5,97800.0
2011-07-26 11:25:00,12.5,12.51,12.48,12.48,176400.0,12.5,12.51,12.48,12.48,176400.0
2011-07-26 11:30:00,12.49,12.49,12.46,12.46,154800.0,12.49,12.49,12.46,12.46,154800.0
2011-07-26 11:35:00,12.46,12.46,12.43,12.43,97200.0,12.46,12.46,12.43,12.43,97200.0
2011-07-26 11:40:00,12.42,12.43,12.4,12.42,71400.0,12.42,12.43,12.4,12.42,71400.0
2011-07-26 11:45:00,12.42,12.44,12.42,12.44,42600.0,12.42,12.44,12.42,12.44,42600.0
2011-07-26 11:50:00,12.44,12.46,12.44,12.44,36600.0,12.44,12.46,12.44,12.44,36600.0
2011-07-26 11:55:00,12.44,12.44,12.41,12.42,65400.0,12.44,12.44,12.41,12.42,65400.0
2011-07-26 12:00:00,12.42,12.43,12.38,12.4,106800.0,12.42,12.43,12.38,12.4,106800.0
2011-07-26 12:05:00,12.41,12.41,12.37,12.37,72600.0,12.41,12.41,12.37,12.37,72600.0
2011-07-26 12:10:00,12.37,12.39,12.37,12.39,40200.0,12.37,12.39,12.37,12.39,40200.0
2011-07-26 12:15:00,12.39,12.4,12.38,12.38,49800.0,12.39,12.4,12.38,12.38,49800.0
2011-07-26 12:20:00,12.38,12.38,12.37,12.37,40800.0,12.38,12.38,12.37,12.37,40800.0
2011-07-26 12:25:00,12.37,12.38,12.37,12.37,28800.0,12.37,12.38,12.37,12.37,28800.0
2011-07-26 12:30:00,12.37,12.39,12.37,12.38,36600.0,12.37,12.39,12.37,12.38,36600.0
2011-07-26 12:35:00,12.38,12.38,12.35,12.36,50400.0,12.38,12.38,12.35,12.36,50400.0
2011-07-26 12:40:00,12.35,12.36,12.33,12.33,93600.0,12.35,12.36,12.33,12.33,93600.0
2011-07-26 12:45:00,12.34,12.34,12.29,12.29,112800.0,12.34,12.34,12.29,12.29,112800.0
2011-07-26 12:50:00,12.29,12.29,12.27,12.29,91800.0,12.29,12.29,12.27,12.29,91800.0
2011-07-26 12:55:00,12.28,12.31,12.28,12.3,38400.0,12.28,12.31,12.28,12.3,38400.0
2011-07-26 13:00:00,12.31,12.33,12.3,12.32,40200.0,12.31,12.33,12.3,12.32,40200.0
2011-07-26 13:05:00,12.32,12.32,12.31,12.31,20400.0,12.32,12.32,12.31,12.31,20400.0
2011-07-26 13:10:00,12.31,12.33,12.31,12.32,45600.0,12.31,12.33,12.31,12.32,45600.0
2011-07-26 13:15:00,12.32,12.34,12.32,12.33,33600.0,12.32,12.34,12.32,12.33,33600.0
2011-07-26 13:20:00,12.33,12.34,12.3,12.31,40200.0,12.33,12.34,12.3,12.31,40200.0
2011-07-26 13:25:00,12.31,12.31,12.3,12.3,19200.0,12.31,12.31,12.3,12.3,19200.0
2011-07-26 13:30:00,12.3,12.3,12.28,12.28,72600.0,12.3,12.3,12.28,12.28,72600.0
2011-07-26 13:35:00,12.28,12.29,12.28,12.28,54600.0,12.28,12.29,12.28,12.28,54600.0
2011-07-26 13:40:00,12.28,12.28,12.27,12.27,137400.0,12.28,12.28,12.27,12.27,137400.0
2011-07-26 13:45:00,12.27,12.27,12.25,12.26,64200.0,12.27,12.27,12.25,12.26,64200.0
2011-07-26 13:50:00,12.26,12.27,12.25,12.26,55800.0,12.26,12.27,12.25,12.26,55800.0
2011-07-26 13:55:00,12.25,12.25,12.22,12.22,145800.0,12.25,12.25,12.22,12.22,145800.0
2011-07-26 14:00:00,12.22,12.27,12.22,12.27,60000.0,12.22,12.27,12.22,12.27,60000.0
2011-07-26 14:05:00,12.27,12.28,12.24,12.25,43200.0,12.27,12.28,12.24,12.25,43200.0
2011-07-26 14:10:00,12.25,12.27,12.25,12.27,75600.0,12.25,12.27,12.25,12.27,75600.0
2011-07-26 14:15:00,12.27,12.27,12.26,12.27,56400.0,12.27,12.27,12.26,12.27,56400.0
2011-07-26 14:20:00,12.27,12.27,12.26,12.26,29400.0,12.27,12.27,12.26,12.26,29400.0
2011-07-26 14:25:00,12.26,12.27,12.24,12.25,88200.0,12.26,12.27,12.24,12.25,88200.0
2011-07-26 14:30:00,12.25,12.26,12.25,12.26,43800.0,12.25,12.26,12.25,12.26,43800.0
2011-07-26 14:35:00,12.26,12.27,12.26,12.26,56400.0,12.26,12.27,12.26,12.26,56400.0
2011-07-26 14:40:00,12.26,12.26,12.24,12.25,56400.0,12.26,12.26,12.24,12.25,56400.0
2011-07-26 14:45:00,12.25,12.25,12.24,12.25,45000.0,12.25,12.25,12.24,12.25,45000.0
2011-07-26 14:50:00,12.25,12.26,12.25,12.25,48000.0,12.25,12.26,12.25,12.25,48000.0
2011-07-26 14:55:00,12.26,12.26,12.25,12.25,49200.0,12.26,12.26,12.25,12.25,49200.0
2011-07-26 15:00:00,12.25,12.26,12.24,12.25,47400.0,12.25,12.26,12.24,12.25,47400.0
2011-07-26 15:05:00,12.25,12.26,12.25,12.25,51000.0,12.25,12.26,12.25,12.25,51000.0
2011-07-26 15:10:00,12.26,12.26,12.25,12.26,145200.0,12.26,12.26,12.25,12.26,145200.0
2011-07-26 15:15:00,12.26,12.28,12.26,12.27,140400.0,12.26,12.28,12.26,12.27,140400.0
2011-07-26 15:20:00,12.28,12.28,12.27,12.28,239400.0,12.28,12.28,12.27,12.28,239400.0
2011-07-26 15:25:00,12.28,12.3,12.28,12.3,127800.0,12.28,12.3,12.28,12.3,127800.0
2011-07-26 15:30:00,12.3,12.3,12.3,12.3,216000.0,12.3,12.3,12.3,12.3,216000.0
2011-07-26 15:35:00,12.3,12.31,12.3,12.31,283800.0,12.3,12.31,12.3,12.31,283800.0
2011-07-26 15:40:00,12.31,12.33,12.31,12.33,528000.0,12.31,12.33,12.31,12.33,528000.0
2011-07-26 15:45:00,12.33,12.33,12.31,12.33,473400.0,12.33,12.33,12.31,12.33,473400.0
2011-07-26 15:50:00,12.33,12.33,12.3,12.31,328800.0,12.33,12.33,12.3,12.31,328800.0
2011-07-26 15:55:00,12.31,12.34,12.31,12.33,646800.0,12.31,12.34,12.31,12.33,646800.0
2011-07-27 09:30:00,12.3,12.31,12.24,12.24,100200.0,12.3,12.31,12.24,12.24,100200.0
2011-07-27 09:35:00,12.24,12.35,12.24,12.32,95400.0,12.24,12.35,12.24,12.32,95400.0
2011-07-27 09:40:00,12.32,12.33,12.29,12.3,65400.0,12.32,12.33,12.29,12.3,65400.0
2011-07-27 09:45:00,12.3,12.3,12.25,12.26,82200.0,12.3,12.3,12.25,12.26,82200.0
2011-07-27 09:50:00,12.25,12.27,12.21,12.24,127200.0,12.25,12.27,12.21,12.24,127200.0
2011-07-27 09:55:00,12.24,12.28,12.22,12.27,59400.0,12.24,12.28,12.22,12.27,59400.0
2011-07-27 10:00:00,12.26,12.27,12.22,12.22,75600.0,12.26,12.27,12.22,12.22,75600.0
2011-07-27 10:05:00,12.23,12.23,12.15,12.17,145200.0,12.23,12.23,12.15,12.17,145200.0
2011-07-27 10:10:00,12.16,12.17,12.14,12.15,82200.0,12.16,12.17,12.14,12.15,82200.0
2011-07-27 10:15:00,12.14,12.15,12.13,12.14,39600.0,12.14,12.15,12.13,12.14,39600.0
2011-07-27 10:20:00,12.14,12.15,12.11,12.12,67200.0,12.14,12.15,12.11,12.12,67200.0
2011-07-27 10:25:00,12.12,12.12,12.08,12.11,81000.0,12.12,12.12,12.08,12.11,81000.0
2011-07-27 10:30:00,12.1,12.12,12.1,12.1,63600.0,12.1,12.12,12.1,12.1,63600.0
2011-07-27 10:35:00,12.1,12.1,12.08,12.08,91200.0,12.1,12.1,12.08,12.08,91200.0
2011-07-27 10:40:00,12.08,12.09,12.07,12.08,64800.0,12.08,12.09,12.07,12.08,64800.0
2011-07-27 10:45:00,12.08,12.08,12.05,12.05,79200.0,12.08,12.08,12.05,12.05,79200.0
2011-07-27 10:50:00,12.05,12.11,12.05,12.09,86400.0,12.05,12.11,12.05,12.09,86400.0
2011-07-27 10:55:00,12.1,12.1,12.08,12.09,68400.0,12.1,12.1,12.08,12.09,68400.0
2011-07-27 11:00:00,12.09,12.1,12.08,12.09,69600.0,12.09,12.1,12.08,12.09,69600.0
2011-07-27 11:05:00,12.09,12.09,12.08,12.09,40800.0,12.09,12.09,12.08,12.09,40800.0
2011-07-27 11:10:00,12.09,12.1,12.09,12.09,53400.0,12.09,12.1,12.09,12.09,53400.0
2011-07-27 11:15:00,12.1,12.1,12.09,12.1,70800.0,12.1,12.1,12.09,12.1,70800.0
2011-07-27 11:20:00,12.1,12.1,12.09,12.09,43800.0,12.1,12.1,12.09,12.09,43800.0
2011-07-27 11:25:00,12.09,12.1,12.09,12.1,60000.0,12.09,12.1,12.09,12.1,60000.0
2011-07-27 11:30:00,12.1,12.14,12.09,12.12,121800.0,12.1,12.14,12.09,12.12,121800.0
2011-07-27 11:35:00,12.12,12.13,12.1,12.1,78000.0,12.12,12.13,12.1,12.1,78000.0
2011-07-27 11:40:00,12.11,12.12,12.1,12.11,45000.0,12.11,12.12,12.1,12.11,45000.0
2011-07-27 11:45:00,12.1,12.13,12.1,12.12,41400.0,12.1,12.13,12.1,12.12,41400.0
2011-07-27 11:50:00,12.11,12.12,12.09,12.1,39000.0,12.11,12.12,12.09,12.1,39000.0
2011-07-27 11:55:00,12.1,12.1,12.04,12.05,121800.0,12.1,12.1,12.04,12.05,121800.0
2011-07-27 12:00:00,12.05,12.09,12.05,12.08,59400.0,12.05,12.09,12.05,12.08,59400.0
2011-07-27 12:05:00,12.09,12.1,12.08,12.1,106800.0,12.09,12.1,12.08,12.1,106800.0
2011-07-27 12:10:00,12.09,12.12,12.09,12.11,51600.0,12.09,12.12,12.09,12.11,51600.0
2011-07-27 12:15:00,12.11,12.11,12.09,12.09,25200.0,12.11,12.11,12.09,12.09,25200.0
2011-07-27 12:20:00,12.1,12.1,12.07,12.07,68400.0,12.1,12.1,12.07,12.07,68400.0
2011-07-27 12:25:00,12.08,12.08,12.07,12.07,110400.0,12.08,12.08,12.07,12.07,110400.0
2011-07-27 12:30:00,12.07,12.08,12.05,12.05,78000.0,12.07,12.08,12.05,12.05,78000.0
2011-07-27 12:35:00,12.06,12.07,12.06,12.06,30600.0,12.06,12.07,12.06,12.06,30600.0
2011-07-27 12:40:00,12.06,12.08,12.05,12.08,103800.0,12.06,12.08,12.05,12.08,103800.0
2011-07-27 12:45:00,12.08,12.1,12.07,12.08,84600.0,12.08,12.1,12.07,12.08,84600.0
2011-07-27 12:50:00,12.09,12.09,12.06,12.07,81600.0,12.09,12.09,12.06,12.07,81600.0
2011-07-27 12:55:00,12.07,12.07,12.06,12.07,56400.0,12.07,12.07,12.06,12.07,56400.0
2011-07-27 13:00:00,12.06,12.06,12.05,12.05,37800.0,12.06,12.06,12.05,12.05,37800.0
2011-07-27 13:05:00,12.05,12.05,12.04,12.04,54600.0,12.05,12.05,12.04,12.04,54600.0
2011-07-27 13:10:00,12.04,12.07,12.04,12.05,100800.0,12.04,12.07,12.04,12.05,100800.0
2011-07-27 13:15:00,12.05,12.05,12.01,12.03,89400.0,12.05,12.05,12.01,12.03,89400.0
2011-07-27 13:20:00,12.03,12.03,12.02,12.03,25800.0,12.03,12.03,12.02,12.03,25800.0
2011-07-27 13:25:00,12.03,12.03,12.02,12.03,46200.0,12.03,12.03,12.02,12.03,46200.0
2011-07-27 13:30:00,12.03,12.03,12.02,12.02,43800.0,12.03,12.03,12.02,12.02,43800.0
2011-07-27 13:35:00,12.02,12.02,12.01,12.01,46200.0,12.02,12.02,12.01,12.01,46200.0
2011-07-27 13:40:00,12.01,12.05,12.01,12.05,111000.0,12.01,12.05,12.01,12.05,111000.0
2011-07-27 13:45:00,12.05,12.06,12.05,12.06,39600.0,12.05,12.06,12.05,12.06,39600.0
2011-07-27 13:50:00,12.06,12.06,12.05,12.06,39600.0,12.06,12.06,12.05,12.06,39600.0
2011-07-27 13:55:00,12.06,12.06,12.04,12.04,33600.0,12.06,12.06,12.04,12.04,33600.0
2011-07-27 14:00:00,12.04,12.05,12.03,12.04,69600.0,12.04,12.05,12.03,12.04,69600.0
2011-07-27 14:05:00,12.04,12.05,12.03,12.03,39600.0,12.04,12.05,12.03,12.03,39600.0
2011-07-27 14:10:00,12.03,12.03,12.02,12.02,40200.0,12.03,12.03,12.02,12.02,40200.0
2011-07-27 14:15:00,12.02,12.03,12.01,12.03,82800.0,12.02,12.03,12.01,12.03,82800.0
2011-07-27 14:20:00,12.03,12.03,12.03,12.03,96600.0,12.03,12.03,12.03,12.03,96600.0
2011-07-27 14:25:00,12.03,12.03,12.01,12.01,78000.0,12.03,12.03,12.01,12.01,78000.0
2011-07-27 14:30:00,12.01,12.01,11.99,12.0,86400.0,12.01,12.01,11.99,12.0,86400.0
2011-07-27 14:35:00,12.0,12.0,11.97,11.99,115800.0,12.0,12.0,11.97,11.99,115800.0
2011-07-27 14:40:00,11.98,11.98,11.97,11.98,87600.0,11.98,11.98,11.97,11.98,87600.0
2011-07-27 14:45:00,11.98,11.99,11.97,11.99,47400.0,11.98,11.99,11.97,11.99,47400.0
2011-07-27 14:50:00,11.98,11.99,11.98,11.98,57000.0,11.98,11.99,11.98,11.98,57000.0
2011-07-27 14:55:00,11.98,11.99,11.97,11.99,72600.0,11.98,11.99,11.97,11.99,72600.0
2011-07-27 15:00:00,11.99,12.01,11.99,11.99,58800.0,11.99,12.01,11.99,11.99,58800.0
2011-07-27 15:05:00,11.99,11.99,11.98,11.98,59400.0,11.99,11.99,11.98,11.98,59400.0
2011-07-27 15:10:00,11.98,11.99,11.98,11.99,71400.0,11.98,11.99,11.98,11.99,71400.0
2011-07-27 15:15:00,11.99,11.99,11.97,11.98,97800.0,11.99,11.99,11.97,11.98,97800.0
2011-07-27 15:20:00,11.98,11.99,11.96,11.97,151200.0,11.98,11.99,11.96,11.97,151200.0
2011-07-27 15:25:00,11.97,11.97,11.96,11.97,67800.0,11.97,11.97,11.96,11.97,67800.0
2011-07-27 15:30:00,11.97,11.99,11.97,11.97,105000.0,11.97,11.99,11.97,11.97,105000.0
2011-07-27 15:35:00,11.97,11.97,11.96,11.97,121200.0,11.97,11.97,11.96,11.97,121200.0
2011-07-27 15:40:00,11.97,11.97,11.95,11.96,151200.0,11.97,11.97,11.95,11.96,151200.0
2011-07-27 15:45:00,11.95,11.95,11.94,11.95,237600.0,11.95,11.95,11.94,11.95,237600.0
2011-07-27 15:50:00,11.95,11.95,11.94,11.95,217800.0,11.95,11.95,11.94,11.95,217800.0
2011-07-27 15:55:00,11.95,11.95,11.93,11.94,508200.0,11.95,11.95,11.93,11.94,508200.0
2011-07-28 09:30:00,11.92,11.97,11.89,11.91,166800.0,11.92,11.97,11.89,11.91,166800.0
2011-07-28 09:35:00,11.92,11.95,11.91,11.92,84600.0,11.92,11.95,11.91,11.92,84600.0
2011-07-28 09:40:00,11.92,11.92,11.87,11.89,106800.0,11.92,11.92,11.87,11.89,106800.0
2011-07-28 09:45:00,11.88,11.94,11.87,11.88,123600.0,11.88,11.94,11.87,11.88,123600.0
2011-07-28 09:50:00,11.89,11.89,11.88,11.88,99000.0,11.89,11.89,11.88,11.88,99000.0
2011-07-28 09:55:00,11.88,11.94,11.87,11.94,80400.0,11.88,11.94,11.87,11.94,80400.0
2011-07-28 10:00:00,11.93,11.94,11.81,11.82,205800.0,11.93,11.94,11.81,11.82,205800.0
2011-07-28 10:05:00,11.82,11.91,11.82,11.91,123000.0,11.82,11.91,11.82,11.91,123000.0
2011-07-28 10:10:00,11.91,11.98,11.91,11.95,256800.0,11.91,11.98,11.91,11.95,256800.0
2011-07-28 10:15:00,11.95,11.95,11.91,11.93,116400.0,11.95,11.95,11.91,11.93,116400.0
2011-07-28 10:20:00,11.93,11.96,11.9,11.96,92400.0,11.93,11.96,11.9,11.96,92400.0
2011-07-28 10:25:00,11.96,11.99,11.96,11.99,142200.0,11.96,11.99,11.96,11.99,142200.0
2011-07-28 10:30:00,11.99,12.02,11.99,12.0,136200.0,11.99,12.02,11.99,12.0,136200.0
2011-07-28 10:35:00,11.99,12.02,11.99,12.01,115200.0,11.99,12.02,11.99,12.01,115200.0
2011-07-28 10:40:00,12.01,12.03,12.01,12.03,87600.0,12.01,12.03,12.01,12.03,87600.0
2011-07-28 10:45:00,12.03,12.05,12.02,12.03,117000.0,12.03,12.05,12.02,12.03,117000.0
2011-07-28 10:50:00,12.03,12.06,12.02,12.06,127200.0,12.03,12.06,12.02,12.06,127200.0
2011-07-28 10:55:00,12.06,12.06,12.03,12.05,69000.0,12.06,12.06,12.03,12.05,69000.0
2011-07-28 11:00:00,12.05,12.06,12.03,12.06,88200.0,12.05,12.06,12.03,12.06,88200.0
2011-07-28 11:05:00,12.06,12.07,12.04,12.06,84000.0,12.06,12.07,12.04,12.06,84000.0
2011-07-28 11:10:00,12.06,12.06,12.03,12.04,148800.0,12.06,12.06,12.03,12.04,148800.0
2011-07-28 11:15:00,12.04,12.05,12.03,12.03,133800.0,12.04,12.05,12.03,12.03,133800.0
2011-07-28 11:20:00,12.03,12.04,12.02,12.02,99000.0,12.03,12.04,12.02,12.02,99000.0
2011-07-28 11:25:00,12.02,12.03,12.02,12.02,58800.0,12.02,12.03,12.02,12.02,58800.0
2011-07-28 11:30:00,12.02,12.03,12.02,12.03,40800.0,12.02,12.03,12.02,12.03,40800.0
2011-07-28 11:35:00,12.03,12.03,12.02,12.03,49200.0,12.03,12.03,12.02,12.03,49200.0
2011-07-28 11:40:00,12.03,12.06,12.03,12.06,68400.0,12.03,12.06,12.03,12.06,68400.0
2011-07-28 11:45:00,12.05,12.07,12.05,12.07,76200.0,12.05,12.07,12.05,12.07,76200.0
2011-07-28 11:50:00,12.07,12.07,12.05,12.05,115200.0,12.07,12.07,12.05,12.05,115200.0
2011-07-28 11:55:00,12.05,12.06,12.04,12.05,84600.0,12.05,12.06,12.04,12.05,84600.0
2011-07-28 12:00:00,12.05,12.07,12.05,12.06,94200.0,12.05,12.07,12.05,12.06,94200.0
2011-07-28 12:05:00,12.06,12.08,12.06,12.08,51000.0,12.06,12.08,12.06,12.08,51000.0
2011-07-28 12:10:00,12.08,12.08,12.05,12.06,58200.0,12.08,12.08,12.05,12.06,58200.0
2011-07-28 12:15:00,12.05,12.06,12.05,12.05,121800.0,12.05,12.06,12.05,12.05,121800.0
2011-07-28 12:20:00,12.06,12.08,12.05,12.08,48000.0,12.06,12.08,12.05,12.08,48000.0
2011-07-28 12:25:00,12.08,12.08,12.07,12.07,161400.0,12.08,12.08,12.07,12.07,161400.0
2011-07-28 12:30:00,12.07,12.1,12.07,12.1,53400.0,12.07,12.1,12.07,12.1,53400.0
2011-07-28 12:35:00,12.1,12.1,12.07,12.08,156600.0,12.1,12.1,12.07,12.08,156600.0
2011-07-28 12:40:00,12.08,12.09,12.07,12.09,47400.0,12.08,12.09,12.07,12.09,47400.0
2011-07-28 12:45:00,12.09,12.1,12.08,12.1,49800.0,12.09,12.1,12.08,12.1,49800.0
2011-07-28 12:50:00,12.1,12.1,12.08,12.1,64800.0,12.1,12.1,12.08,12.1,64800.0
2011-07-28 12:55:00,12.1,12.1,12.09,12.1,62400.0,12.1,12.1,12.09,12.1,62400.0
2011-07-28 13:00:00,12.1,12.1,12.09,12.1,90000.0,12.1,12.1,12.09,12.1,90000.0
2011-07-28 13:05:00,12.1,12.1,12.08,12.08,66600.0,12.1,12.1,12.08,12.08,66600.0
2011-07-28 13:10:00,12.08,12.1,12.07,12.09,45000.0,12.08,12.1,12.07,12.09,45000.0
2011-07-28 13:15:00,12.1,12.11,12.09,12.1,94200.0,12.1,12.11,12.09,12.1,94200.0
2011-07-28 13:20:00,12.1,12.1,12.08,12.08,71400.0,12.1,12.1,12.08,12.08,71400.0
2011-07-28 13:25:00,12.08,12.08,12.07,12.08,27600.0,12.08,12.08,12.07,12.08,27600.0
2011-07-28 13:30:00,12.08,12.09,12.07,12.09,100200.0,12.08,12.09,12.07,12.09,100200.0
2011-07-28 13:35:00,12.09,12.11,12.09,12.11,59400.0,12.09,12.11,12.09,12.11,59400.0
2011-07-28 13:40:00,12.11,12.13,12.11,12.13,99600.0,12.11,12.13,12.11,12.13,99600.0
2011-07-28 13:45:00,12.13,12.14,12.12,12.14,120600.0,12.13,12.14,12.12,12.14,120600.0
2011-07-28 13:50:00,12.13,12.14,12.12,12.13,94200.0,12.13,12.14,12.12,12.13,94200.0
2011-07-28 13:55:00,12.13,12.14,12.13,12.14,140400.0,12.13,12.14,12.13,12.14,140400.0
2011-07-28 14:00:00,12.14,12.15,12.14,12.14,83400.0,12.14,12.15,12.14,12.14,83400.0
2011-07-28 14:05:00,12.14,12.14,12.13,12.14,166200.0,12.14,12.14,12.13,12.14,166200.0
2011-07-28 14:10:00,12.13,12.14,12.12,12.14,106200.0,12.13,12.14,12.12,12.14,106200.0
2011-07-28 14:15:00,12.14,12.15,12.13,12.15,727200.0,12.14,12.15,12.13,12.15,727200.0
2011-07-28 14:20:00,12.15,12.16,12.14,12.16,69600.0,12.15,12.16,12.14,12.16,69600.0
2011-07-28 14:25:00,12.15,12.16,12.15,12.16,256200.0,12.15,12.16,12.15,12.16,256200.0
2011-07-28 14:30:00,12.16,12.16,12.15,12.16,145800.0,12.16,12.16,12.15,12.16,145800.0
2011-07-28 14:35:00,12.16,12.17,12.15,12.16,111600.0,12.16,12.17,12.15,12.16,111600.0
2011-07-28 14:40:00,12.16,12.16,12.15,12.15,105600.0,12.16,12.16,12.15,12.15,105600.0
2011-07-28 14:45:00,12.16,12.16,12.14,12.14,128400.0,12.16,12.16,12.14,12.14,128400.0
2011-07-28 14:50:00,12.14,12.16,12.14,12.15,130200.0,12.14,12.16,12.14,12.15,130200.0
2011-07-28 14:55:00,12.15,12.16,12.15,12.16,115200.0,12.15,12.16,12.15,12.16,115200.0
2011-07-28 15:00:00,12.15,12.16,12.15,12.15,158400.0,12.15,12.16,12.15,12.15,158400.0
2011-07-28 15:05:00,12.15,12.15,12.1,12.11,123000.0,12.15,12.15,12.1,12.11,123000.0
2011-07-28 15:10:00,12.11,12.12,12.11,12.12,80400.0,12.11,12.12,12.11,12.12,80400.0
2011-07-28 15:15:00,12.12,12.12,12.11,12.12,133800.0,12.12,12.12,12.11,12.12,133800.0
2011-07-28 15:20:00,12.12,12.12,12.11,12.12,171000.0,12.12,12.12,12.11,12.12,171000.0
2011-07-28 15:25:00,12.11,12.11,12.1,12.11,180600.0,12.11,12.11,12.1,12.11,180600.0
2011-07-28 15:30:00,12.11,12.11,12.1,12.1,334200.0,12.11,12.11,12.1,12.1,334200.0
2011-07-28 15:35:00,12.1,12.11,12.09,12.1,248400.0,12.1,12.11,12.09,12.1,248400.0
2011-07-28 15:40:00,12.11,12.11,12.06,12.06,294600.0,12.11,12.11,12.06,12.06,294600.0
2011-07-28 15:45:00,12.06,12.08,12.04,12.06,241800.0,12.06,12.08,12.04,12.06,241800.0
2011-07-28 15:50:00,12.06,12.09,12.06,12.09,256200.0,12.06,12.09,12.06,12.09,256200.0
2011-07-28 15:55:00,12.09,12.1,12.08,12.08,510600.0,12.09,12.1,12.08,12.08,510600.0
2011-07-29 09:30:00,11.95,11.97,11.9,11.93,138600.0,11.95,11.97,11.9,11.93,138600.0
2011-07-29 09:35:00,11.93,11.94,11.92,11.94,164400.0,11.93,11.94,11.92,11.94,164400.0
2011-07-29 09:40:00,11.93,11.96,11.91,11.92,102000.0,11.93,11.96,11.91,11.92,102000.0
2011-07-29 09:45:00,11.91,11.97,11.91,11.96,121800.0,11.91,11.97,11.91,11.96,121800.0
2011-07-29 09:50:00,11.95,12.03,11.95,12.0,118200.0,11.95,12.03,11.95,12.0,118200.0
2011-07-29 09:55:00,12.01,12.06,12.0,12.05,81000.0,12.01,12.06,12.0,12.05,81000.0
2011-07-29 10:00:00,12.06,12.06,12.0,12.01,78600.0,12.06,12.06,12.0,12.01,78600.0
2011-07-29 10:05:00,12.01,12.06,12.01,12.05,67800.0,12.01,12.06,12.01,12.05,67800.0
2011-07-29 10:10:00,12.06,12.06,12.03,12.03,40800.0,12.06,12.06,12.03,12.03,40800.0
2011-07-29 10:15:00,12.03,12.06,12.02,12.02,72000.0,12.03,12.06,12.02,12.02,72000.0
2011-07-29 10:20:00,12.02,12.04,12.01,12.01,73800.0,12.02,12.04,12.01,12.01,73800.0
2011-07-29 10:25:00,12.01,12.02,11.94,11.95,145800.0,12.01,12.02,11.94,11.95,145800.0
2011-07-29 10:30:00,11.95,11.97,11.93,11.96,115200.0,11.95,11.97,11.93,11.96,115200.0
2011-07-29 10:35:00,11.96,11.97,11.94,11.94,99000.0,11.96,11.97,11.94,11.94,99000.0
2011-07-29 10:40:00,11.94,11.95,11.93,11.95,78600.0,11.94,11.95,11.93,11.95,78600.0
2011-07-29 10:45:00,11.95,11.99,11.93,11.99,102000.0,11.95,11.99,11.93,11.99,102000.0
2011-07-29 10:50:00,11.98,12.02,11.98,12.02,71400.0,11.98,12.02,11.98,12.02,71400.0
2011-07-29 10:55:00,12.03,12.03,12.01,12.03,62400.0,12.03,12.03,12.01,12.03,62400.0
2011-07-29 11:00:00,12.02,12.03,11.99,12.0,52800.0,12.02,12.03,11.99,12.0,52800.0
2011-07-29 11:05:00,12.0,12.05,12.0,12.05,59400.0,12.0,12.05,12.0,12.05,59400.0
2011-07-29 11:10:00,12.05,12.07,12.04,12.04,44400.0,12.05,12.07,12.04,12.04,44400.0
2011-07-29 11:15:00,12.03,12.07,12.03,12.07,63600.0,12.03,12.07,12.03,12.07,63600.0
2011-07-29 11:20:00,12.06,12.07,12.05,12.05,60000.0,12.06,12.07,12.05,12.05,60000.0
2011-07-29 11:25:00,12.05,12.05,12.03,12.05,153600.0,12.05,12.05,12.03,12.05,153600.0
2011-07-29 11:30:00,12.05,12.05,12.04,12.05,61800.0,12.05,12.05,12.04,12.05,61800.0
2011-07-29 11:35:00,12.04,12.04,12.02,12.03,62400.0,12.04,12.04,12.02,12.03,62400.0
2011-07-29 11:40:00,12.03,12.05,12.03,12.03,35400.0,12.03,12.05,12.03,12.03,35400.0
2011-07-29 11:45:00,12.03,12.04,12.01,12.01,36000.0,12.03,12.04,12.01,12.01,36000.0
2011-07-29 11:50:00,12.01,12.01,11.99,11.99,39000.0,12.01,12.01,11.99,11.99,39000.0
2011-07-29 11:55:00,11.99,12.02,11.99,11.99,57600.0,11.99,12.02,11.99,11.99,57600.0
2011-07-29 12:00:00,12.0,12.01,11.97,11.99,51600.0,12.0,12.01,11.97,11.99,51600.0
2011-07-29 12:05:00,11.98,11.99,11.97,11.99,34200.0,11.98,11.99,11.97,11.99,34200.0
2011-07-29 12:10:00,11.99,11.99,11.95,11.95,58200.0,11.99,11.99,11.95,11.95,58200.0
2011-07-29 12:15:00,11.95,11.97,11.95,11.96,38400.0,11.95,11.97,11.95,11.96,38400.0
2011-07-29 12:20:00,11.97,11.97,11.95,11.96,51000.0,11.97,11.97,11.95,11.96,51000.0
2011-07-29 12:25:00,11.96,11.96,11.94,11.95,37200.0,11.96,11.96,11.94,11.95,37200.0
2011-07-29 12:30:00,11.95,11.96,11.93,11.93,47400.0,11.95,11.96,11.93,11.93,47400.0
2011-07-29 12:35:00,11.94,11.97,11.93,11.96,79200.0,11.94,11.97,11.93,11.96,79200.0
2011-07-29 12:40:00,11.96,11.97,11.96,11.97,36600.0,11.96,11.97,11.96,11.97,36600.0
2011-07-29 12:45:00,11.97,11.97,11.95,11.95,72000.0,11.97,11.97,11.95,11.95,72000.0
2011-07-29 12:50:00,11.96,11.97,11.95,11.96,30600.0,11.96,11.97,11.95,11.96,30600.0
2011-07-29 12:55:00,11.96,11.97,11.96,11.96,31200.0,11.96,11.97,11.96,11.96,31200.0
2011-07-29 13:00:00,11.96,11.97,11.95,11.96,53400.0,11.96,11.97,11.95,11.96,53400.0
2011-07-29 13:05:00,11.96,11.96,11.95,11.96,48000.0,11.96,11.96,11.95,11.96,48000.0
2011-07-29 13:10:00,11.96,11.96,11.95,11.96,31200.0,11.96,11.96,11.95,11.96,31200.0
2011-07-29 13:15:00,11.95,11.96,11.94,11.95,32400.0,11.95,11.96,11.94,11.95,32400.0
2011-07-29 13:20:00,11.95,11.97,11.95,11.97,42600.0,11.95,11.97,11.95,11.97,42600.0
2011-07-29 13:25:00,11.97,11.97,11.96,11.97,28800.0,11.97,11.97,11.96,11.97,28800.0
2011-07-29 13:30:00,11.96,11.96,11.95,11.96,33000.0,11.96,11.96,11.95,11.96,33000.0
2011-07-29 13:35:00,11.96,11.97,11.96,11.96,34800.0,11.96,11.97,11.96,11.96,34800.0
2011-07-29 13:40:00,11.96,11.97,11.96,11.96,28200.0,11.96,11.97,11.96,11.96,28200.0
2011-07-29 13:45:00,11.97,11.97,11.95,11.96,49200.0,11.97,11.97,11.95,11.96,49200.0
2011-07-29 13:50:00,11.96,11.96,11.93,11.93,64800.0,11.96,11.96,11.93,11.93,64800.0
2011-07-29 13:55:00,11.94,11.95,11.94,11.94,35400.0,11.94,11.95,11.94,11.94,35400.0
2011-07-29 14:00:00,11.94,11.95,11.93,11.95,43800.0,11.94,11.95,11.93,11.95,43800.0
2011-07-29 14:05:00,11.94,11.96,11.94,11.96,34200.0,11.94,11.96,11.94,11.96,34200.0
2011-07-29 14:10:00,11.96,11.96,11.95,11.95,52800.0,11.96,11.96,11.95,11.95,52800.0
2011-07-29 14:15:00,11.95,11.95,11.93,11.93,31200.0,11.95,11.95,11.93,11.93,31200.0
2011-07-29 14:20:00,11.93,11.93,11.91,11.92,116400.0,11.93,11.93,11.91,11.92,116400.0
2011-07-29 14:25:00,11.92,11.92,11.91,11.92,104400.0,11.92,11.92,11.91,11.92,104400.0
2011-07-29 14:30:00,11.92,11.92,11.91,11.92,88200.0,11.92,11.92,11.91,11.92,88200.0
2011-07-29 14:35:00,11.92,11.94,11.91,11.94,87600.0,11.92,11.94,11.91,11.94,87600.0
2011-07-29 14:40:00,11.94,11.94,11.92,11.92,84000.0,11.94,11.94,11.92,11.92,84000.0
2011-07-29 14:45:00,11.92,11.92,11.91,11.91,55800.0,11.92,11.92,11.91,11.91,55800.0
2011-07-29 14:50:00,11.91,11.92,11.91,11.92,70200.0,11.91,11.92,11.91,11.92,70200.0
2011-07-29 14:55:00,11.92,11.93,11.91,11.91,93600.0,11.92,11.93,11.91,11.91,93600.0
2011-07-29 15:00:00,11.91,11.92,11.91,11.92,147000.0,11.91,11.92,11.91,11.92,147000.0
2011-07-29 15:05:00,11.92,11.92,11.92,11.92,61800.0,11.92,11.92,11.92,11.92,61800.0
2011-07-29 15:10:00,11.92,11.93,11.92,11.92,115200.0,11.92,11.93,11.92,11.92,115200.0
2011-07-29 15:15:00,11.92,11.94,11.92,11.92,151800.0,11.92,11.94,11.92,11.92,151800.0
2011-07-29 15:20:00,11.92,11.93,11.91,11.92,138000.0,11.92,11.93,11.91,11.92,138000.0
2011-07-29 15:25:00,11.92,11.92,11.91,11.91,151200.0,11.92,11.92,11.91,11.91,151200.0
2011-07-29 15:30:00,11.91,11.92,11.91,11.91,159600.0,11.91,11.92,11.91,11.91,159600.0
2011-07-29 15:35:00,11.91,11.93,11.91,11.93,193200.0,11.91,11.93,11.91,11.93,193200.0
2011-07-29 15:40:00,11.93,11.93,11.92,11.92,162600.0,11.93,11.93,11.92,11.92,162600.0
2011-07-29 15:45:00,11.92,11.92,11.89,11.89,305400.0,11.92,11.92,11.89,11.89,305400.0
2011-07-29 15:50:00,11.89,11.91,11.88,11.91,228000.0,11.89,11.91,11.88,11.91,228000.0
2011-07-29 15:55:00,11.91,11.91,11.89,11.91,613800.0,11.91,11.91,11.89,11.91,613800.0
2011-08-01 09:30:00,11.95,12.0,11.92,11.93,201600.0,11.95,12.0,11.92,11.93,201600.0
2011-08-01 09:35:00,11.93,11.93,11.88,11.92,102600.0,11.93,11.93,11.88,11.92,102600.0
2011-08-01 09:40:00,11.92,11.93,11.83,11.86,90600.0,11.92,11.93,11.83,11.86,90600.0
2011-08-01 09:45:00,11.86,11.89,11.81,11.83,148200.0,11.86,11.89,11.81,11.83,148200.0
2011-08-01 09:50:00,11.83,11.84,11.83,11.84,123600.0,11.83,11.84,11.83,11.84,123600.0
2011-08-01 09:55:00,11.83,11.87,11.82,11.87,186600.0,11.83,11.87,11.82,11.87,186600.0
2011-08-01 10:00:00,11.86,11.86,11.69,11.7,215400.0,11.86,11.86,11.69,11.7,215400.0
2011-08-01 10:05:00,11.69,11.78,11.67,11.77,300000.0,11.69,11.78,11.67,11.77,300000.0
2011-08-01 10:10:00,11.77,11.78,11.74,11.77,110400.0,11.77,11.78,11.74,11.77,110400.0
2011-08-01 10:15:00,11.77,11.85,11.77,11.84,169200.0,11.77,11.85,11.77,11.84,169200.0
2011-08-01 10:20:00,11.85,11.88,11.84,11.85,135000.0,11.85,11.88,11.84,11.85,135000.0
2011-08-01 10:25:00,11.85,11.88,11.85,11.85,189000.0,11.85,11.88,11.85,11.85,189000.0
2011-08-01 10:30:00,11.85,11.86,11.82,11.84,121200.0,11.85,11.86,11.82,11.84,121200.0
2011-08-01 10:35:00,11.84,11.85,11.83,11.83,76800.0,11.84,11.85,11.83,11.83,76800.0
2011-08-01 10:40:00,11.84,11.86,11.83,11.84,147600.0,11.84,11.86,11.83,11.84,147600.0
2011-08-01 10:45:00,11.84,11.86,11.84,11.84,88800.0,11.84,11.86,11.84,11.84,88800.0
2011-08-01 10:50:00,11.84,11.87,11.84,11.85,75000.0,11.84,11.87,11.84,11.85,75000.0
2011-08-01 10:55:00,11.85,11.87,11.85,11.87,184800.0,11.85,11.87,11.85,11.87,184800.0
2011-08-01 11:00:00,11.86,11.87,11.81,11.81,237000.0,11.86,11.87,11.81,11.81,237000.0
2011-08-01 11:05:00,11.81,11.83,11.79,11.83,205800.0,11.81,11.83,11.79,11.83,205800.0
2011-08-01 11:10:00,11.83,11.84,11.83,11.84,306000.0,11.83,11.84,11.83,11.84,306000.0
2011-08-01 11:15:00,11.84,11.84,11.81,11.81,197400.0,11.84,11.84,11.81,11.81,197400.0
2011-08-01 11:20:00,11.81,11.81,11.78,11.8,79800.0,11.81,11.81,11.78,11.8,79800.0
2011-08-01 11:25:00,11.8,11.81,11.78,11.8,150600.0,11.8,11.81,11.78,11.8,150600.0
2011-08-01 11:30:00,11.8,11.8,11.78,11.78,169200.0,11.8,11.8,11.78,11.78,169200.0
2011-08-01 11:35:00,11.78,11.78,11.71,11.74,203400.0,11.78,11.78,11.71,11.74,203400.0
2011-08-01 11:40:00,11.74,11.74,11.72,11.72,81600.0,11.74,11.74,11.72,11.72,81600.0
2011-08-01 11:45:00,11.72,11.73,11.7,11.7,206400.0,11.72,11.73,11.7,11.7,206400.0
2011-08-01 11:50:00,11.71,11.72,11.7,11.71,165600.0,11.71,11.72,11.7,11.71,165600.0
2011-08-01 11:55:00,11.71,11.73,11.71,11.72,125400.0,11.71,11.73,11.71,11.72,125400.0
2011-08-01 12:00:00,11.72,11.74,11.72,11.74,185400.0,11.72,11.74,11.72,11.74,185400.0
2011-08-01 12:05:00,11.74,11.74,11.69,11.7,105600.0,11.74,11.74,11.69,11.7,105600.0
2011-08-01 12:10:00,11.7,11.71,11.69,11.69,127800.0,11.7,11.71,11.69,11.69,127800.0
2011-08-01 12:15:00,11.69,11.7,11.65,11.65,186600.0,11.69,11.7,11.65,11.65,186600.0
2011-08-01 12:20:00,11.65,11.67,11.64,11.66,243000.0,11.65,11.67,11.64,11.66,243000.0
2011-08-01 12:25:00,11.66,11.66,11.63,11.65,142800.0,11.66,11.66,11.63,11.65,142800.0
2011-08-01 12:30:00,11.65,11.67,11.65,11.66,43200.0,11.65,11.67,11.65,11.66,43200.0
2011-08-01 12:35:00,11.67,11.67,11.66,11.67,66600.0,11.67,11.67,11.66,11.67,66600.0
2011-08-01 12:40:00,11.67,11.67,11.66,11.66,98400.0,11.67,11.67,11.66,11.66,98400.0
2011-08-01 12:45:00,11.66,11.66,11.64,11.65,164400.0,11.66,11.66,11.64,11.65,164400.0
2011-08-01 12:50:00,11.65,11.68,11.65,11.67,97800.0,11.65,11.68,11.65,11.67,97800.0
2011-08-01 12:55:00,11.67,11.68,11.67,11.67,172200.0,11.67,11.68,11.67,11.67,172200.0
2011-08-01 13:00:00,11.67,11.68,11.66,11.67,90000.0,11.67,11.68,11.66,11.67,90000.0
2011-08-01 13:05:00,11.67,11.67,11.66,11.67,271800.0,11.67,11.67,11.66,11.67,271800.0
2011-08-01 13:10:00,11.67,11.7,11.67,11.68,75000.0,11.67,11.7,11.67,11.68,75000.0
2011-08-01 13:15:00,11.68,11.71,11.68,11.7,151200.0,11.68,11.71,11.68,11.7,151200.0
2011-08-01 13:20:00,11.7,11.72,11.7,11.72,109200.0,11.7,11.72,11.7,11.72,109200.0
2011-08-01 13:25:00,11.72,11.73,11.7,11.71,69600.0,11.72,11.73,11.7,11.71,69600.0
2011-08-01 13:30:00,11.71,11.72,11.71,11.72,43200.0,11.71,11.72,11.71,11.72,43200.0
2011-08-01 13:35:00,11.71,11.72,11.7,11.72,87000.0,11.71,11.72,11.7,11.72,87000.0
2011-08-01 13:40:00,11.72,11.72,11.71,11.72,33000.0,11.72,11.72,11.71,11.72,33000.0
2011-08-01 13:45:00,11.71,11.72,11.71,11.72,49800.0,11.71,11.72,11.71,11.72,49800.0
2011-08-01 13:50:00,11.72,11.73,11.71,11.71,225600.0,11.72,11.73,11.71,11.71,225600.0
2011-08-01 13:55:00,11.71,11.72,11.71,11.72,142200.0,11.71,11.72,11.71,11.72,142200.0
2011-08-01 14:00:00,11.72,11.72,11.71,11.72,87600.0,11.72,11.72,11.71,11.72,87600.0
2011-08-01 14:05:00,11.72,11.72,11.71,11.71,62400.0,11.72,11.72,11.71,11.71,62400.0
2011-08-01 14:10:00,11.71,11.71,11.7,11.71,115800.0,11.71,11.71,11.7,11.71,115800.0
2011-08-01 14:15:00,11.71,11.72,11.7,11.71,142200.0,11.71,11.72,11.7,11.71,142200.0
2011-08-01 14:20:00,11.71,11.71,11.71,11.71,169800.0,11.71,11.71,11.71,11.71,169800.0
2011-08-01 14:25:00,11.71,11.71,11.71,11.71,100800.0,11.71,11.71,11.71,11.71,100800.0
2011-08-01 14:30:00,11.71,11.72,11.71,11.71,320400.0,11.71,11.72,11.71,11.71,320400.0
2011-08-01 14:35:00,11.71,11.71,11.7,11.71,135600.0,11.71,11.71,11.7,11.71,135600.0
2011-08-01 14:40:00,11.71,11.72,11.71,11.71,166800.0,11.71,11.72,11.71,11.71,166800.0
2011-08-01 14:45:00,11.71,11.71,11.7,11.71,161400.0,11.71,11.71,11.7,11.71,161400.0
2011-08-01 14:50:00,11.71,11.72,11.7,11.72,111000.0,11.71,11.72,11.7,11.72,111000.0
2011-08-01 14:55:00,11.72,11.73,11.72,11.72,100200.0,11.72,11.73,11.72,11.72,100200.0
2011-08-01 15:00:00,11.72,11.74,11.72,11.73,114000.0,11.72,11.74,11.72,11.73,114000.0
2011-08-01 15:05:00,11.73,11.73,11.71,11.72,261600.0,11.73,11.73,11.71,11.72,261600.0
2011-08-01 15:10:00,11.72,11.73,11.71,11.72,169800.0,11.72,11.73,11.71,11.72,169800.0
2011-08-01 15:15:00,11.72,11.72,11.72,11.72,285000.0,11.72,11.72,11.72,11.72,285000.0
2011-08-01 15:20:00,11.72,11.73,11.71,11.72,284400.0,11.72,11.73,11.71,11.72,284400.0
2011-08-01 15:25:00,11.72,11.72,11.71,11.71,141000.0,11.72,11.72,11.71,11.71,141000.0
2011-08-01 15:30:00,11.71,11.72,11.7,11.7,114000.0,11.71,11.72,11.7,11.7,114000.0
2011-08-01 15:35:00,11.7,11.72,11.69,11.72,180000.0,11.7,11.72,11.69,11.72,180000.0
2011-08-01 15:40:00,11.72,11.72,11.71,11.71,135000.0,11.72,11.72,11.71,11.71,135000.0
2011-08-01 15:45:00,11.71,11.72,11.7,11.71,211200.0,11.71,11.72,11.7,11.71,211200.0
2011-08-01 15:50:00,11.71,11.72,11.69,11.7,397800.0,11.71,11.72,11.69,11.7,397800.0
2011-08-01 15:55:00,11.7,11.71,11.69,11.7,826800.0,11.7,11.71,11.69,11.7,826800.0
2011-08-02 09:30:00,11.62,11.71,11.6,11.62,118800.0,11.62,11.71,11.6,11.62,118800.0
2011-08-02 09:35:00,11.62,11.69,11.62,11.68,73800.0,11.62,11.69,11.62,11.68,73800.0
2011-08-02 09:40:00,11.68,11.68,11.64,11.64,50400.0,11.68,11.68,11.64,11.64,50400.0
2011-08-02 09:45:00,11.65,11.7,11.64,11.68,52800.0,11.65,11.7,11.64,11.68,52800.0
2011-08-02 09:50:00,11.67,11.67,11.64,11.65,65400.0,11.67,11.67,11.64,11.65,65400.0
2011-08-02 09:55:00,11.65,11.67,11.64,11.64,77400.0,11.65,11.67,11.64,11.64,77400.0
2011-08-02 10:00:00,11.64,11.67,11.64,11.67,109200.0,11.64,11.67,11.64,11.67,109200.0
2011-08-02 10:05:00,11.67,11.67,11.66,11.67,212400.0,11.67,11.67,11.66,11.67,212400.0
2011-08-02 10:10:00,11.68,11.68,11.66,11.66,145200.0,11.68,11.68,11.66,11.66,145200.0
2011-08-02 10:15:00,11.66,11.67,11.66,11.66,153000.0,11.66,11.67,11.66,11.66,153000.0
2011-08-02 10:20:00,11.66,11.67,11.66,11.66,72600.0,11.66,11.67,11.66,11.66,72600.0
2011-08-02 10:25:00,11.67,11.69,11.66,11.68,100200.0,11.67,11.69,11.66,11.68,100200.0
2011-08-02 10:30:00,11.69,11.69,11.67,11.67,196800.0,11.69,11.69,11.67,11.67,196800.0
2011-08-02 10:35:00,11.68,11.68,11.67,11.67,114000.0,11.68,11.68,11.67,11.67,114000.0
2011-08-02 10:40:00,11.67,11.69,11.66,11.68,106800.0,11.67,11.69,11.66,11.68,106800.0
2011-08-02 10:45:00,11.68,11.72,11.67,11.71,200400.0,11.68,11.72,11.67,11.71,200400.0
2011-08-02 10:50:00,11.71,11.74,11.71,11.72,186000.0,11.71,11.74,11.71,11.72,186000.0
2011-08-02 10:55:00,11.72,11.74,11.71,11.72,63600.0,11.72,11.74,11.71,11.72,63600.0
2011-08-02 11:00:00,11.72,11.74,11.7,11.7,105000.0,11.72,11.74,11.7,11.7,105000.0
2011-08-02 11:05:00,11.7,11.72,11.69,11.7,184200.0,11.7,11.72,11.69,11.7,184200.0
2011-08-02 11:10:00,11.7,11.7,11.67,11.69,75000.0,11.7,11.7,11.67,11.69,75000.0
2011-08-02 11:15:00,11.69,11.7,11.68,11.68,72000.0,11.69,11.7,11.68,11.68,72000.0
2011-08-02 11:20:00,11.68,11.69,11.67,11.68,64800.0,11.68,11.69,11.67,11.68,64800.0
2011-08-02 11:25:00,11.68,11.71,11.68,11.69,55800.0,11.68,11.71,11.68,11.69,55800.0
2011-08-02 11:30:00,11.69,11.7,11.68,11.68,101400.0,11.69,11.7,11.68,11.68,101400.0
2011-08-02 11:35:00,11.68,11.7,11.68,11.69,106200.0,11.68,11.7,11.68,11.69,106200.0
2011-08-02 11:40:00,11.69,11.7,11.68,11.69,90600.0,11.69,11.7,11.68,11.69,90600.0
2011-08-02 11:45:00,11.69,11.7,11.69,11.7,796200.0,11.69,11.7,11.69,11.7,796200.0
2011-08-02 11:50:00,11.7,11.74,11.7,11.73,139800.0,11.7,11.74,11.7,11.73,139800.0
2011-08-02 11:55:00,11.73,11.74,11.72,11.73,82200.0,11.73,11.74,11.72,11.73,82200.0
2011-08-02 12:00:00,11.73,11.74,11.72,11.74,130800.0,11.73,11.74,11.72,11.74,130800.0
2011-08-02 12:05:00,11.74,11.76,11.74,11.75,91800.0,11.74,11.76,11.74,11.75,91800.0
2011-08-02 12:10:00,11.75,11.76,11.74,11.76,96600.0,11.75,11.76,11.74,11.76,96600.0
2011-08-02 12:15:00,11.76,11.76,11.74,11.76,208200.0,11.76,11.76,11.74,11.76,208200.0
2011-08-02 12:20:00,11.76,11.78,11.75,11.77,136800.0,11.76,11.78,11.75,11.77,136800.0
2011-08-02 12:25:00,11.77,11.78,11.76,11.77,55800.0,11.77,11.78,11.76,11.77,55800.0
2011-08-02 12:30:00,11.77,11.77,11.74,11.75,96000.0,11.77,11.77,11.74,11.75,96000.0
2011-08-02 12:35:00,11.75,11.77,11.75,11.76,142800.0,11.75,11.77,11.75,11.76,142800.0
2011-08-02 12:40:00,11.76,11.78,11.76,11.77,104400.0,11.76,11.78,11.76,11.77,104400.0
2011-08-02 12:45:00,11.78,11.78,11.74,11.75,234000.0,11.78,11.78,11.74,11.75,234000.0
2011-08-02 12:50:00,11.75,11.75,11.72,11.73,82200.0,11.75,11.75,11.72,11.73,82200.0
2011-08-02 12:55:00,11.74,11.74,11.73,11.73,71400.0,11.74,11.74,11.73,11.73,71400.0
2011-08-02 13:00:00,11.73,11.74,11.73,11.73,57600.0,11.73,11.74,11.73,11.73,57600.0
2011-08-02 13:05:00,11.73,11.74,11.72,11.72,99000.0,11.73,11.74,11.72,11.72,99000.0
2011-08-02 13:10:00,11.72,11.72,11.69,11.69,67800.0,11.72,11.72,11.69,11.69,67800.0
2011-08-02 13:15:00,11.69,11.71,11.69,11.69,52800.0,11.69,11.71,11.69,11.69,52800.0
2011-08-02 13:20:00,11.69,11.7,11.69,11.69,66000.0,11.69,11.7,11.69,11.69,66000.0
2011-08-02 13:25:00,11.69,11.69,11.68,11.68,36600.0,11.69,11.69,11.68,11.68,36600.0
2011-08-02 13:30:00,11.69,11.69,11.68,11.69,48000.0,11.69,11.69,11.68,11.69,48000.0
2011-08-02 13:35:00,11.69,11.7,11.67,11.7,166800.0,11.69,11.7,11.67,11.7,166800.0
2011-08-02 13:40:00,11.69,11.7,11.69,11.69,45600.0,11.69,11.7,11.69,11.69,45600.0
2011-08-02 13:45:00,11.69,11.7,11.69,11.7,175200.0,11.69,11.7,11.69,11.7,175200.0
2011-08-02 13:50:00,11.7,11.7,11.69,11.69,232800.0,11.7,11.7,11.69,11.69,232800.0
2011-08-02 13:55:00,11.69,11.7,11.69,11.69,276000.0,11.69,11.7,11.69,11.69,276000.0
2011-08-02 14:00:00,11.69,11.71,11.69,11.7,63000.0,11.69,11.71,11.69,11.7,63000.0
2011-08-02 14:05:00,11.7,11.7,11.68,11.69,57600.0,11.7,11.7,11.68,11.69,57600.0
2011-08-02 14:10:00,11.69,11.72,11.68,11.71,293400.0,11.69,11.72,11.68,11.71,293400.0
2011-08-02 14:15:00,11.71,11.71,11.7,11.7,45000.0,11.71,11.71,11.7,11.7,45000.0
2011-08-02 14:20:00,11.7,11.71,11.7,11.7,118800.0,11.7,11.71,11.7,11.7,118800.0
2011-08-02 14:25:00,11.7,11.71,11.7,11.7,85800.0,11.7,11.71,11.7,11.7,85800.0
2011-08-02 14:30:00,11.7,11.72,11.7,11.71,222600.0,11.7,11.72,11.7,11.71,222600.0
2011-08-02 14:35:00,11.71,11.73,11.7,11.72,109800.0,11.71,11.73,11.7,11.72,109800.0
2011-08-02 14:40:00,11.72,11.73,11.72,11.72,127800.0,11.72,11.73,11.72,11.72,127800.0
2011-08-02 14:45:00,11.72,11.74,11.72,11.73,75600.0,11.72,11.74,11.72,11.73,75600.0
2011-08-02 14:50:00,11.73,11.75,11.73,11.74,61800.0,11.73,11.75,11.73,11.74,61800.0
2011-08-02 14:55:00,11.74,11.75,11.74,11.74,80400.0,11.74,11.75,11.74,11.74,80400.0
2011-08-02 15:00:00,11.74,11.76,11.74,11.75,133200.0,11.74,11.76,11.74,11.75,133200.0
2011-08-02 15:05:00,11.75,11.76,11.75,11.76,87000.0,11.75,11.76,11.75,11.76,87000.0
2011-08-02 15:10:00,11.76,11.76,11.74,11.74,279600.0,11.76,11.76,11.74,11.74,279600.0
2011-08-02 15:15:00,11.74,11.75,11.72,11.73,93600.0,11.74,11.75,11.72,11.73,93600.0
2011-08-02 15:20:00,11.74,11.74,11.72,11.72,198600.0,11.74,11.74,11.72,11.72,198600.0
2011-08-02 15:25:00,11.72,11.73,11.72,11.72,402000.0,11.72,11.73,11.72,11.72,402000.0
2011-08-02 15:30:00,11.72,11.72,11.7,11.71,153600.0,11.72,11.72,11.7,11.71,153600.0
2011-08-02 15:35:00,11.71,11.71,11.7,11.7,124200.0,11.71,11.71,11.7,11.7,124200.0
2011-08-02 15:40:00,11.7,11.75,11.68,11.72,547800.0,11.7,11.75,11.68,11.72,547800.0
2011-08-02 15:45:00,11.72,11.74,11.71,11.72,354000.0,11.72,11.74,11.71,11.72,354000.0
2011-08-02 15:50:00,11.72,11.72,11.7,11.71,562800.0,11.72,11.72,11.7,11.71,562800.0
2011-08-02 15:55:00,11.71,11.72,11.7,11.7,765000.0,11.71,11.72,11.7,11.7,765000.0
2011-08-03 09:30:00,11.7,11.76,11.7,11.75,222600.0,11.7,11.76,11.7,11.75,222600.0
2011-08-03 09:35:00,11.75,11.77,11.74,11.76,123600.0,11.75,11.77,11.74,11.76,123600.0
2011-08-03 09:40:00,11.77,11.78,11.74,11.76,172200.0,11.77,11.78,11.74,11.76,172200.0
2011-08-03 09:45:00,11.76,11.76,11.73,11.75,304800.0,11.76,11.76,11.73,11.75,304800.0
2011-08-03 09:50:00,11.75,11.77,11.74,11.75,141600.0,11.75,11.77,11.74,11.75,141600.0
2011-08-03 09:55:00,11.75,11.77,11.74,11.77,440400.0,11.75,11.77,11.74,11.77,440400.0
2011-08-03 10:00:00,11.77,11.81,11.76,11.78,195000.0,11.77,11.81,11.76,11.78,195000.0
2011-08-03 10:05:00,11.78,11.81,11.76,11.79,116400.0,11.78,11.81,11.76,11.79,116400.0
2011-08-03 10:10:00,11.79,11.82,11.78,11.8,156600.0,11.79,11.82,11.78,11.8,156600.0
2011-08-03 10:15:00,11.79,11.79,11.77,11.77,71400.0,11.79,11.79,11.77,11.77,71400.0
2011-08-03 10:20:00,11.77,11.77,11.73,11.76,257400.0,11.77,11.77,11.73,11.76,257400.0
2011-08-03 10:25:00,11.76,11.78,11.75,11.76,168000.0,11.76,11.78,11.75,11.76,168000.0
2011-08-03 10:30:00,11.76,11.77,11.72,11.72,210600.0,11.76,11.77,11.72,11.72,210600.0
2011-08-03 10:35:00,11.72,11.74,11.7,11.7,399600.0,11.72,11.74,11.7,11.7,399600.0
2011-08-03 10:40:00,11.7,11.71,11.66,11.67,202200.0,11.7,11.71,11.66,11.67,202200.0
2011-08-03 10:45:00,11.67,11.7,11.64,11.7,152400.0,11.67,11.7,11.64,11.7,152400.0
2011-08-03 10:50:00,11.71,11.76,11.69,11.76,165600.0,11.71,11.76,11.69,11.76,165600.0
2011-08-03 10:55:00,11.76,11.79,11.74,11.79,94200.0,11.76,11.79,11.74,11.79,94200.0
2011-08-03 11:00:00,11.79,11.8,11.77,11.77,73800.0,11.79,11.8,11.77,11.77,73800.0
2011-08-03 11:05:00,11.77,11.78,11.74,11.76,115200.0,11.77,11.78,11.74,11.76,115200.0
2011-08-03 11:10:00,11.76,11.81,11.75,11.8,78600.0,11.76,11.81,11.75,11.8,78600.0
2011-08-03 11:15:00,11.8,11.83,11.78,11.82,104400.0,11.8,11.83,11.78,11.82,104400.0
2011-08-03 11:20:00,11.82,11.83,11.79,11.8,139200.0,11.82,11.83,11.79,11.8,139200.0
2011-08-03 11:25:00,11.79,11.81,11.76,11.76,103800.0,11.79,11.81,11.76,11.76,103800.0
2011-08-03 11:30:00,11.77,11.78,11.76,11.77,79800.0,11.77,11.78,11.76,11.77,79800.0
2011-08-03 11:35:00,11.77,11.78,11.76,11.77,73200.0,11.77,11.78,11.76,11.77,73200.0
2011-08-03 11:40:00,11.77,11.77,11.73,11.73,88200.0,11.77,11.77,11.73,11.73,88200.0
2011-08-03 11:45:00,11.73,11.74,11.72,11.73,49800.0,11.73,11.74,11.72,11.73,49800.0
2011-08-03 11:50:00,11.73,11.74,11.72,11.74,52200.0,11.73,11.74,11.72,11.74,52200.0
2011-08-03 11:55:00,11.74,11.77,11.73,11.73,57600.0,11.74,11.77,11.73,11.73,57600.0
2011-08-03 12:00:00,11.73,11.75,11.72,11.74,254400.0,11.73,11.75,11.72,11.74,254400.0
2011-08-03 12:05:00,11.74,11.75,11.72,11.74,137400.0,11.74,11.75,11.72,11.74,137400.0
2011-08-03 12:10:00,11.74,11.74,11.72,11.72,42600.0,11.74,11.74,11.72,11.72,42600.0
2011-08-03 12:15:00,11.72,11.74,11.72,11.72,147600.0,11.72,11.74,11.72,11.72,147600.0
2011-08-03 12:20:00,11.72,11.72,11.71,11.72,75600.0,11.72,11.72,11.71,11.72,75600.0
2011-08-03 12:25:00,11.72,11.72,11.71,11.72,65400.0,11.72,11.72,11.71,11.72,65400.0
2011-08-03 12:30:00,11.72,11.72,11.71,11.72,65400.0,11.72,11.72,11.71,11.72,65400.0
2011-08-03 12:35:00,11.72,11.76,11.72,11.75,70200.0,11.72,11.76,11.72,11.75,70200.0
2011-08-03 12:40:00,11.75,11.75,11.73,11.74,45000.0,11.75,11.75,11.73,11.74,45000.0
2011-08-03 12:45:00,11.74,11.76,11.74,11.75,53400.0,11.74,11.76,11.74,11.75,53400.0
2011-08-03 12:50:00,11.75,11.79,11.75,11.78,93000.0,11.75,11.79,11.75,11.78,93000.0
2011-08-03 12:55:00,11.78,11.78,11.76,11.76,58200.0,11.78,11.78,11.76,11.76,58200.0
2011-08-03 13:00:00,11.76,11.76,11.73,11.74,125400.0,11.76,11.76,11.73,11.74,125400.0
2011-08-03 13:05:00,11.73,11.76,11.73,11.75,163200.0,11.73,11.76,11.73,11.75,163200.0
2011-08-03 13:10:00,11.75,11.76,11.75,11.75,89400.0,11.75,11.76,11.75,11.75,89400.0
2011-08-03 13:15:00,11.75,11.77,11.75,11.76,106200.0,11.75,11.77,11.75,11.76,106200.0
2011-08-03 13:20:00,11.76,11.8,11.76,11.78,144600.0,11.76,11.8,11.76,11.78,144600.0
2011-08-03 13:25:00,11.78,11.79,11.77,11.78,88800.0,11.78,11.79,11.77,11.78,88800.0
2011-08-03 13:30:00,11.78,11.82,11.77,11.82,201000.0,11.78,11.82,11.77,11.82,201000.0
2011-08-03 13:35:00,11.82,11.84,11.8,11.84,78600.0,11.82,11.84,11.8,11.84,78600.0
2011-08-03 13:40:00,11.84,11.87,11.83,11.86,94200.0,11.84,11.87,11.83,11.86,94200.0
2011-08-03 13:45:00,11.87,11.89,11.87,11.87,210600.0,11.87,11.89,11.87,11.87,210600.0
2011-08-03 13:50:00,11.87,11.88,11.85,11.87,129600.0,11.87,11.88,11.85,11.87,129600.0
2011-08-03 13:55:00,11.88,11.91,11.87,11.91,273600.0,11.88,11.91,11.87,11.91,273600.0
2011-08-03 14:00:00,11.91,11.96,11.89,11.96,328200.0,11.91,11.96,11.89,11.96,328200.0
2011-08-03 14:05:00,11.95,11.96,11.92,11.92,207000.0,11.95,11.96,11.92,11.92,207000.0
2011-08-03 14:10:00,11.92,11.94,11.91,11.93,138600.0,11.92,11.94,11.91,11.93,138600.0
2011-08-03 14:15:00,11.93,11.94,11.9,11.9,147600.0,11.93,11.94,11.9,11.9,147600.0
2011-08-03 14:20:00,11.9,11.92,11.89,11.92,178200.0,11.9,11.92,11.89,11.92,178200.0
2011-08-03 14:25:00,11.91,11.93,11.9,11.91,238200.0,11.91,11.93,11.9,11.91,238200.0
2011-08-03 14:30:00,11.91,11.92,11.88,11.88,158400.0,11.91,11.92,11.88,11.88,158400.0
2011-08-03 14:35:00,11.88,11.9,11.86,11.87,136800.0,11.88,11.9,11.86,11.87,136800.0
2011-08-03 14:40:00,11.87,11.89,11.87,11.88,188400.0,11.87,11.89,11.87,11.88,188400.0
2011-08-03 14:45:00,11.88,11.91,11.87,11.9,227400.0,11.88,11.91,11.87,11.9,227400.0
2011-08-03 14:50:00,11.9,11.92,11.89,11.91,134400.0,11.9,11.92,11.89,11.91,134400.0
2011-08-03 14:55:00,11.92,11.95,11.9,11.94,263400.0,11.92,11.95,11.9,11.94,263400.0
2011-08-03 15:00:00,11.94,11.96,11.94,11.95,263400.0,11.94,11.96,11.94,11.95,263400.0
2011-08-03 15:05:00,11.96,11.96,11.94,11.95,366000.0,11.96,11.96,11.94,11.95,366000.0
2011-08-03 15:10:00,11.95,11.96,11.95,11.95,248400.0,11.95,11.96,11.95,11.95,248400.0
2011-08-03 15:15:00,11.95,11.97,11.95,11.97,217800.0,11.95,11.97,11.95,11.97,217800.0
2011-08-03 15:20:00,11.97,11.99,11.97,11.97,225000.0,11.97,11.99,11.97,11.97,225000.0
2011-08-03 15:25:00,11.97,11.98,11.95,11.95,184800.0,11.97,11.98,11.95,11.95,184800.0
2011-08-03 15:30:00,11.95,11.96,11.95,11.96,433800.0,11.95,11.96,11.95,11.96,433800.0
2011-08-03 15:35:00,11.96,11.97,11.95,11.96,272400.0,11.96,11.97,11.95,11.96,272400.0
2011-08-03 15:40:00,11.96,11.98,11.96,11.96,320400.0,11.96,11.98,11.96,11.96,320400.0
2011-08-03 15:45:00,11.96,11.97,11.95,11.95,286800.0,11.96,11.97,11.95,11.95,286800.0
2011-08-03 15:50:00,11.95,11.99,11.95,11.99,476400.0,11.95,11.99,11.95,11.99,476400.0
2011-08-03 15:55:00,11.99,12.01,11.98,12.0,727800.0,11.99,12.01,11.98,12.0,727800.0
2011-08-04 09:30:00,11.83,11.83,11.76,11.8,582000.0,11.83,11.83,11.76,11.8,582000.0
2011-08-04 09:35:00,11.8,11.8,11.75,11.75,303600.0,11.8,11.8,11.75,11.75,303600.0
2011-08-04 09:40:00,11.75,11.88,11.71,11.71,507600.0,11.75,11.88,11.71,11.71,507600.0
2011-08-04 09:45:00,11.72,11.79,11.72,11.74,117600.0,11.72,11.79,11.72,11.74,117600.0
2011-08-04 09:50:00,11.74,11.76,11.72,11.74,123600.0,11.74,11.76,11.72,11.74,123600.0
2011-08-04 09:55:00,11.74,11.76,11.74,11.75,68400.0,11.74,11.76,11.74,11.75,68400.0
2011-08-04 10:00:00,11.75,11.78,11.73,11.77,162600.0,11.75,11.78,11.73,11.77,162600.0
2011-08-04 10:05:00,11.77,11.8,11.76,11.79,128400.0,11.77,11.8,11.76,11.79,128400.0
2011-08-04 10:10:00,11.79,11.82,11.78,11.82,302400.0,11.79,11.82,11.78,11.82,302400.0
2011-08-04 10:15:00,11.81,11.82,11.79,11.79,206400.0,11.81,11.82,11.79,11.79,206400.0
2011-08-04 10:20:00,11.79,11.83,11.79,11.82,86400.0,11.79,11.83,11.79,11.82,86400.0
2011-08-04 10:25:00,11.83,11.85,11.82,11.83,123600.0,11.83,11.85,11.82,11.83,123600.0
2011-08-04 10:30:00,11.83,11.86,11.83,11.83,133200.0,11.83,11.86,11.83,11.83,133200.0
2011-08-04 10:35:00,11.83,11.85,11.82,11.84,135000.0,11.83,11.85,11.82,11.84,135000.0
2011-08-04 10:40:00,11.84,11.84,11.81,11.81,135600.0,11.84,11.84,11.81,11.81,135600.0
2011-08-04 10:45:00,11.81,11.84,11.78,11.84,283200.0,11.81,11.84,11.78,11.84,283200.0
2011-08-04 10:50:00,11.84,11.84,11.82,11.83,139200.0,11.84,11.84,11.82,11.83,139200.0
2011-08-04 10:55:00,11.83,11.83,11.79,11.79,58200.0,11.83,11.83,11.79,11.79,58200.0
2011-08-04 11:00:00,11.79,11.8,11.78,11.8,163200.0,11.79,11.8,11.78,11.8,163200.0
2011-08-04 11:05:00,11.79,11.84,11.79,11.82,240000.0,11.79,11.84,11.79,11.82,240000.0
2011-08-04 11:10:00,11.82,11.84,11.81,11.81,125400.0,11.82,11.84,11.81,11.81,125400.0
2011-08-04 11:15:00,11.81,11.83,11.81,11.83,154800.0,11.81,11.83,11.81,11.83,154800.0
2011-08-04 11:20:00,11.83,11.83,11.79,11.79,157800.0,11.83,11.83,11.79,11.79,157800.0
2011-08-04 11:25:00,11.79,11.82,11.78,11.8,206400.0,11.79,11.82,11.78,11.8,206400.0
2011-08-04 11:30:00,11.8,11.83,11.8,11.82,189600.0,11.8,11.83,11.8,11.82,189600.0
2011-08-04 11:35:00,11.82,11.83,11.8,11.82,146400.0,11.82,11.83,11.8,11.82,146400.0
2011-08-04 11:40:00,11.82,11.82,11.79,11.81,201000.0,11.82,11.82,11.79,11.81,201000.0
2011-08-04 11:45:00,11.81,11.81,11.76,11.77,354600.0,11.81,11.81,11.76,11.77,354600.0
2011-08-04 11:50:00,11.77,11.82,11.77,11.81,187200.0,11.77,11.82,11.77,11.81,187200.0
2011-08-04 11:55:00,11.81,11.83,11.81,11.82,135000.0,11.81,11.83,11.81,11.82,135000.0
2011-08-04 12:00:00,11.82,11.83,11.79,11.83,150000.0,11.82,11.83,11.79,11.83,150000.0
2011-08-04 12:05:00,11.83,11.83,11.78,11.8,211200.0,11.83,11.83,11.78,11.8,211200.0
2011-08-04 12:10:00,11.8,11.83,11.8,11.81,346200.0,11.8,11.83,11.8,11.81,346200.0
2011-08-04 12:15:00,11.81,11.83,11.8,11.81,577200.0,11.81,11.83,11.8,11.81,577200.0
2011-08-04 12:20:00,11.81,11.83,11.8,11.8,45000.0,11.81,11.83,11.8,11.8,45000.0
2011-08-04 12:25:00,11.81,11.85,11.8,11.84,148200.0,11.81,11.85,11.8,11.84,148200.0
2011-08-04 12:30:00,11.85,11.87,11.84,11.86,81000.0,11.85,11.87,11.84,11.86,81000.0
2011-08-04 12:35:00,11.86,11.87,11.84,11.85,60600.0,11.86,11.87,11.84,11.85,60600.0
2011-08-04 12:40:00,11.85,11.86,11.84,11.84,48600.0,11.85,11.86,11.84,11.84,48600.0
2011-08-04 12:45:00,11.84,11.85,11.84,11.84,197400.0,11.84,11.85,11.84,11.84,197400.0
2011-08-04 12:50:00,11.83,11.83,11.81,11.83,81000.0,11.83,11.83,11.81,11.83,81000.0
2011-08-04 12:55:00,11.82,11.82,11.8,11.8,144000.0,11.82,11.82,11.8,11.8,144000.0
2011-08-04 13:00:00,11.81,11.82,11.8,11.81,119400.0,11.81,11.82,11.8,11.81,119400.0
2011-08-04 13:05:00,11.81,11.81,11.8,11.81,63000.0,11.81,11.81,11.8,11.81,63000.0
2011-08-04 13:10:00,11.81,11.81,11.79,11.8,165000.0,11.81,11.81,11.79,11.8,165000.0
2011-08-04 13:15:00,11.8,11.8,11.8,11.8,100800.0,11.8,11.8,11.8,11.8,100800.0
2011-08-04 13:20:00,11.8,11.81,11.8,11.8,81600.0,11.8,11.81,11.8,11.8,81600.0
2011-08-04 13:25:00,11.8,11.81,11.8,11.81,72000.0,11.8,11.81,11.8,11.81,72000.0
2011-08-04 13:30:00,11.81,11.81,11.8,11.8,138000.0,11.81,11.81,11.8,11.8,138000.0
2011-08-04 13:35:00,11.8,11.8,11.78,11.78,56400.0,11.8,11.8,11.78,11.78,56400.0
2011-08-04 13:40:00,11.78,11.78,11.74,11.75,85200.0,11.78,11.78,11.74,11.75,85200.0
2011-08-04 13:45:00,11.75,11.75,11.73,11.74,96000.0,11.75,11.75,11.73,11.74,96000.0
2011-08-04 13:50:00,11.75,11.76,11.74,11.74,110400.0,11.75,11.76,11.74,11.74,110400.0
2011-08-04 13:55:00,11.75,11.78,11.75,11.75,160800.0,11.75,11.78,11.75,11.75,160800.0
2011-08-04 14:00:00,11.76,11.76,11.73,11.75,288600.0,11.76,11.76,11.73,11.75,288600.0
2011-08-04 14:05:00,11.76,11.76,11.74,11.74,196800.0,11.76,11.76,11.74,11.74,196800.0
2011-08-04 14:10:00,11.75,11.76,11.73,11.75,205800.0,11.75,11.76,11.73,11.75,205800.0
2011-08-04 14:15:00,11.75,11.76,11.73,11.74,432000.0,11.75,11.76,11.73,11.74,432000.0
2011-08-04 14:20:00,11.74,11.76,11.73,11.75,165000.0,11.74,11.76,11.73,11.75,165000.0
2011-08-04 14:25:00,11.75,11.75,11.72,11.72,282000.0,11.75,11.75,11.72,11.72,282000.0
2011-08-04 14:30:00,11.72,11.74,11.69,11.73,140400.0,11.72,11.74,11.69,11.73,140400.0
2011-08-04 14:35:00,11.73,11.74,11.72,11.73,138000.0,11.73,11.74,11.72,11.73,138000.0
2011-08-04 14:40:00,11.73,11.75,11.72,11.72,140400.0,11.73,11.75,11.72,11.72,140400.0
2011-08-04 14:45:00,11.72,11.74,11.71,11.72,157200.0,11.72,11.74,11.71,11.72,157200.0
2011-08-04 14:50:00,11.72,11.74,11.72,11.72,193200.0,11.72,11.74,11.72,11.72,193200.0
2011-08-04 14:55:00,11.72,11.73,11.7,11.7,138600.0,11.72,11.73,11.7,11.7,138600.0
2011-08-04 15:00:00,11.7,11.71,11.69,11.71,147000.0,11.7,11.71,11.69,11.71,147000.0
2011-08-04 15:05:00,11.71,11.74,11.71,11.74,244800.0,11.71,11.74,11.71,11.74,244800.0
2011-08-04 15:10:00,11.74,11.75,11.73,11.73,314400.0,11.74,11.75,11.73,11.73,314400.0
2011-08-04 15:15:00,11.73,11.74,11.68,11.69,299400.0,11.73,11.74,11.68,11.69,299400.0
2011-08-04 15:20:00,11.69,11.69,11.64,11.65,132600.0,11.69,11.69,11.64,11.65,132600.0
2011-08-04 15:25:00,11.64,11.65,11.59,11.59,194400.0,11.64,11.65,11.59,11.59,194400.0
2011-08-04 15:30:00,11.59,11.6,11.55,11.57,231000.0,11.59,11.6,11.55,11.57,231000.0
2011-08-04 15:35:00,11.57,11.57,11.55,11.56,180000.0,11.57,11.57,11.55,11.56,180000.0
2011-08-04 15:40:00,11.56,11.56,11.5,11.52,265200.0,11.56,11.56,11.5,11.52,265200.0
2011-08-04 15:45:00,11.52,11.52,11.48,11.5,363600.0,11.52,11.52,11.48,11.5,363600.0
2011-08-04 15:50:00,11.5,11.51,11.44,11.47,420000.0,11.5,11.51,11.44,11.47,420000.0
2011-08-04 15:55:00,11.46,11.48,11.45,11.45,796200.0,11.46,11.48,11.45,11.45,796200.0
2011-08-05 09:30:00,11.46,11.61,11.46,11.48,187200.0,11.46,11.61,11.46,11.48,187200.0
2011-08-05 09:35:00,11.47,11.51,11.46,11.48,73800.0,11.47,11.51,11.46,11.48,73800.0
2011-08-05 09:40:00,11.48,11.49,11.44,11.45,215400.0,11.48,11.49,11.44,11.45,215400.0
2011-08-05 09:45:00,11.45,11.47,11.36,11.36,137400.0,11.45,11.47,11.36,11.36,137400.0
2011-08-05 09:50:00,11.36,11.36,11.2,11.22,263400.0,11.36,11.36,11.2,11.22,263400.0
2011-08-05 09:55:00,11.22,11.27,11.18,11.19,173400.0,11.22,11.27,11.18,11.19,173400.0
2011-08-05 10:00:00,11.18,11.21,11.14,11.19,160200.0,11.18,11.21,11.14,11.19,160200.0
2011-08-05 10:05:00,11.19,11.29,11.19,11.28,66600.0,11.19,11.29,11.19,11.28,66600.0
2011-08-05 10:10:00,11.3,11.33,11.28,11.32,91200.0,11.3,11.33,11.28,11.32,91200.0
2011-08-05 10:15:00,11.32,11.35,11.32,11.34,273000.0,11.32,11.35,11.32,11.34,273000.0
2011-08-05 10:20:00,11.34,11.36,11.33,11.33,211200.0,11.34,11.36,11.33,11.33,211200.0
2011-08-05 10:25:00,11.33,11.41,11.33,11.41,196800.0,11.33,11.41,11.33,11.41,196800.0
2011-08-05 10:30:00,11.4,11.4,11.35,11.36,83400.0,11.4,11.4,11.35,11.36,83400.0
2011-08-05 10:35:00,11.36,11.39,11.32,11.35,78600.0,11.36,11.39,11.32,11.35,78600.0
2011-08-05 10:40:00,11.34,11.34,11.28,11.31,50400.0,11.34,11.34,11.28,11.31,50400.0
2011-08-05 10:45:00,11.31,11.31,11.26,11.29,55200.0,11.31,11.31,11.26,11.29,55200.0
2011-08-05 10:50:00,11.29,11.31,11.28,11.29,44400.0,11.29,11.31,11.28,11.29,44400.0
2011-08-05 10:55:00,11.29,11.31,11.25,11.31,73800.0,11.29,11.31,11.25,11.31,73800.0
2011-08-05 11:00:00,11.31,11.32,11.28,11.28,52200.0,11.31,11.32,11.28,11.28,52200.0
2011-08-05 11:05:00,11.28,11.29,11.24,11.28,57600.0,11.28,11.29,11.24,11.28,57600.0
2011-08-05 11:10:00,11.27,11.28,11.22,11.22,81000.0,11.27,11.28,11.22,11.22,81000.0
2011-08-05 11:15:00,11.23,11.23,11.17,11.2,78000.0,11.23,11.23,11.17,11.2,78000.0
2011-08-05 11:20:00,11.2,11.2,11.16,11.18,67200.0,11.2,11.2,11.16,11.18,67200.0
2011-08-05 11:25:00,11.18,11.31,11.18,11.24,112200.0,11.18,11.31,11.18,11.24,112200.0
2011-08-05 11:30:00,11.24,11.29,11.22,11.27,88200.0,11.24,11.29,11.22,11.27,88200.0
2011-08-05 11:35:00,11.27,11.27,11.23,11.23,49800.0,11.27,11.27,11.23,11.23,49800.0
2011-08-05 11:40:00,11.23,11.25,11.21,11.25,37800.0,11.23,11.25,11.21,11.25,37800.0
2011-08-05 11:45:00,11.25,11.25,11.14,11.14,85200.0,11.25,11.25,11.14,11.14,85200.0
2011-08-05 11:50:00,11.14,11.17,11.13,11.15,71400.0,11.14,11.17,11.13,11.15,71400.0
2011-08-05 11:55:00,11.14,11.15,11.07,11.1,115800.0,11.14,11.15,11.07,11.1,115800.0
2011-08-05 12:00:00,11.09,11.14,11.07,11.11,74400.0,11.09,11.14,11.07,11.11,74400.0
2011-08-05 12:05:00,11.12,11.15,11.1,11.15,40800.0,11.12,11.15,11.1,11.15,40800.0
2011-08-05 12:10:00,11.15,11.23,11.15,11.21,143400.0,11.15,11.23,11.15,11.21,143400.0
2011-08-05 12:15:00,11.24,11.33,11.24,11.31,369600.0,11.24,11.33,11.24,11.31,369600.0
2011-08-05 12:20:00,11.32,11.36,11.31,11.36,276600.0,11.32,11.36,11.31,11.36,276600.0
2011-08-05 12:25:00,11.36,11.37,11.32,11.34,101400.0,11.36,11.37,11.32,11.34,101400.0
2011-08-05 12:30:00,11.34,11.38,11.32,11.38,73800.0,11.34,11.38,11.32,11.38,73800.0
2011-08-05 12:35:00,11.38,11.46,11.37,11.43,83400.0,11.38,11.46,11.37,11.43,83400.0
2011-08-05 12:40:00,11.44,11.46,11.4,11.46,153000.0,11.44,11.46,11.4,11.46,153000.0
2011-08-05 12:45:00,11.46,11.52,11.44,11.5,50400.0,11.46,11.52,11.44,11.5,50400.0
2011-08-05 12:50:00,11.5,11.54,11.45,11.47,97200.0,11.5,11.54,11.45,11.47,97200.0
2011-08-05 12:55:00,11.49,11.52,11.48,11.51,83400.0,11.49,11.52,11.48,11.51,83400.0
2011-08-05 13:00:00,11.52,11.54,11.46,11.46,67800.0,11.52,11.54,11.46,11.46,67800.0
2011-08-05 13:05:00,11.46,11.48,11.42,11.47,84000.0,11.46,11.48,11.42,11.47,84000.0
2011-08-05 13:10:00,11.46,11.49,11.45,11.45,203400.0,11.46,11.49,11.45,11.45,203400.0
2011-08-05 13:15:00,11.46,11.47,11.45,11.46,246600.0,11.46,11.47,11.45,11.46,246600.0
2011-08-05 13:20:00,11.46,11.51,11.46,11.49,101400.0,11.46,11.51,11.46,11.49,101400.0
2011-08-05 13:25:00,11.48,11.49,11.47,11.48,84000.0,11.48,11.49,11.47,11.48,84000.0
2011-08-05 13:30:00,11.49,11.5,11.47,11.47,107400.0,11.49,11.5,11.47,11.47,107400.0
2011-08-05 13:35:00,11.47,11.49,11.46,11.49,136200.0,11.47,11.49,11.46,11.49,136200.0
2011-08-05 13:40:00,11.49,11.51,11.45,11.51,145200.0,11.49,11.51,11.45,11.51,145200.0
2011-08-05 13:45:00,11.51,11.54,11.49,11.54,130800.0,11.51,11.54,11.49,11.54,130800.0
2011-08-05 13:50:00,11.54,11.62,11.53,11.6,238200.0,11.54,11.62,11.53,11.6,238200.0
2011-08-05 13:55:00,11.6,11.61,11.55,11.56,85800.0,11.6,11.61,11.55,11.56,85800.0
2011-08-05 14:00:00,11.57,11.58,11.53,11.54,50400.0,11.57,11.58,11.53,11.54,50400.0
2011-08-05 14:05:00,11.54,11.54,11.49,11.5,57000.0,11.54,11.54,11.49,11.5,57000.0
2011-08-05 14:10:00,11.5,11.5,11.46,11.5,37800.0,11.5,11.5,11.46,11.5,37800.0
2011-08-05 14:15:00,11.49,11.5,11.46,11.49,50400.0,11.49,11.5,11.46,11.49,50400.0
2011-08-05 14:20:00,11.49,11.53,11.49,11.49,57600.0,11.49,11.53,11.49,11.49,57600.0
2011-08-05 14:25:00,11.5,11.51,11.48,11.51,96600.0,11.5,11.51,11.48,11.51,96600.0
2011-08-05 14:30:00,11.51,11.52,11.5,11.51,157800.0,11.51,11.52,11.5,11.51,157800.0
2011-08-05 14:35:00,11.51,11.54,11.51,11.53,49800.0,11.51,11.54,11.51,11.53,49800.0
2011-08-05 14:40:00,11.53,11.55,11.51,11.52,94200.0,11.53,11.55,11.51,11.52,94200.0
2011-08-05 14:45:00,11.52,11.52,11.5,11.5,204600.0,11.52,11.52,11.5,11.5,204600.0
2011-08-05 14:50:00,11.5,11.51,11.46,11.48,864600.0,11.5,11.51,11.46,11.48,864600.0
2011-08-05 14:55:00,11.48,11.49,11.46,11.47,104400.0,11.48,11.49,11.46,11.47,104400.0
2011-08-05 15:00:00,11.47,11.49,11.41,11.41,87000.0,11.47,11.49,11.41,11.41,87000.0
2011-08-05 15:05:00,11.41,11.41,11.32,11.35,124800.0,11.41,11.41,11.32,11.35,124800.0
2011-08-05 15:10:00,11.35,11.41,11.34,11.39,133800.0,11.35,11.41,11.34,11.39,133800.0
2011-08-05 15:15:00,11.39,11.41,11.37,11.37,84000.0,11.39,11.41,11.37,11.37,84000.0
2011-08-05 15:20:00,11.37,11.41,11.36,11.4,98400.0,11.37,11.41,11.36,11.4,98400.0
2011-08-05 15:25:00,11.4,11.41,11.33,11.33,148800.0,11.4,11.41,11.33,11.33,148800.0
2011-08-05 15:30:00,11.33,11.4,11.33,11.39,220200.0,11.33,11.4,11.33,11.39,220200.0
2011-08-05 15:35:00,11.39,11.44,11.37,11.44,178200.0,11.39,11.44,11.37,11.44,178200.0
2011-08-05 15:40:00,11.44,11.47,11.42,11.45,217200.0,11.44,11.47,11.42,11.45,217200.0
2011-08-05 15:45:00,11.45,11.45,11.39,11.4,160200.0,11.45,11.45,11.39,11.4,160200.0
2011-08-05 15:50:00,11.39,11.42,11.38,11.42,163200.0,11.39,11.42,11.38,11.42,163200.0
2011-08-05 15:55:00,11.43,11.43,11.39,11.4,223800.0,11.43,11.43,11.39,11.4,223800.0
2011-08-08 09:30:00,11.06,11.15,10.88,11.07,250800.0,11.06,11.15,10.88,11.07,250800.0
2011-08-08 09:35:00,11.07,11.15,10.99,11.14,100800.0,11.07,11.15,10.99,11.14,100800.0
2011-08-08 09:40:00,11.15,11.19,11.12,11.15,140400.0,11.15,11.19,11.12,11.15,140400.0
2011-08-08 09:45:00,11.15,11.15,11.1,11.13,237000.0,11.15,11.15,11.1,11.13,237000.0
2011-08-08 09:50:00,11.13,11.15,11.08,11.13,290400.0,11.13,11.15,11.08,11.13,290400.0
2011-08-08 09:55:00,11.13,11.16,11.07,11.15,84600.0,11.13,11.16,11.07,11.15,84600.0
2011-08-08 10:00:00,11.15,11.16,11.12,11.13,172800.0,11.15,11.16,11.12,11.13,172800.0
2011-08-08 10:05:00,11.13,11.14,11.1,11.13,222000.0,11.13,11.14,11.1,11.13,222000.0
2011-08-08 10:10:00,11.13,11.13,10.98,11.08,127200.0,11.13,11.13,10.98,11.08,127200.0
2011-08-08 10:15:00,11.08,11.1,11.08,11.09,265800.0,11.08,11.1,11.08,11.09,265800.0
2011-08-08 10:20:00,11.09,11.1,11.08,11.08,217800.0,11.09,11.1,11.08,11.08,217800.0
2011-08-08 10:25:00,11.08,11.1,10.92,11.03,351000.0,11.08,11.1,10.92,11.03,351000.0
2011-08-08 10:30:00,11.03,11.06,10.97,10.97,112800.0,11.03,11.06,10.97,10.97,112800.0
2011-08-08 10:35:00,10.97,10.97,10.91,10.97,181200.0,10.97,10.97,10.91,10.97,181200.0
2011-08-08 10:40:00,10.97,10.99,10.94,10.95,106200.0,10.97,10.99,10.94,10.95,106200.0
2011-08-08 10:45:00,10.95,11.0,10.9,11.0,125400.0,10.95,11.0,10.9,11.0,125400.0
2011-08-08 10:50:00,10.99,10.99,10.92,10.92,195600.0,10.99,10.99,10.92,10.92,195600.0
2011-08-08 10:55:00,10.92,10.92,10.85,10.88,163200.0,10.92,10.92,10.85,10.88,163200.0
2011-08-08 11:00:00,10.87,10.92,10.84,10.92,84000.0,10.87,10.92,10.84,10.92,84000.0
2011-08-08 11:05:00,10.93,10.99,10.92,10.99,124200.0,10.93,10.99,10.92,10.99,124200.0
2011-08-08 11:10:00,10.98,11.03,10.95,10.99,199800.0,10.98,11.03,10.95,10.99,199800.0
2011-08-08 11:15:00,11.0,11.02,10.99,10.99,88200.0,11.0,11.02,10.99,10.99,88200.0
2011-08-08 11:20:00,10.99,10.99,10.96,10.97,52200.0,10.99,10.99,10.96,10.97,52200.0
2011-08-08 11:25:00,10.96,10.98,10.93,10.97,77400.0,10.96,10.98,10.93,10.97,77400.0
2011-08-08 11:30:00,10.96,10.96,10.92,10.94,90000.0,10.96,10.96,10.92,10.94,90000.0
2011-08-08 11:35:00,10.94,10.96,10.92,10.95,53400.0,10.94,10.96,10.92,10.95,53400.0
2011-08-08 11:40:00,10.95,10.97,10.92,10.92,76800.0,10.95,10.97,10.92,10.92,76800.0
2011-08-08 11:45:00,10.93,10.94,10.9,10.93,93000.0,10.93,10.94,10.9,10.93,93000.0
2011-08-08 11:50:00,10.92,10.95,10.92,10.95,47400.0,10.92,10.95,10.92,10.95,47400.0
2011-08-08 11:55:00,10.95,10.96,10.92,10.92,57000.0,10.95,10.96,10.92,10.92,57000.0
2011-08-08 12:00:00,10.92,10.92,10.87,10.87,57600.0,10.92,10.92,10.87,10.87,57600.0
2011-08-08 12:05:00,10.87,10.88,10.83,10.88,107400.0,10.87,10.88,10.83,10.88,107400.0
2011-08-08 12:10:00,10.88,10.91,10.87,10.9,83400.0,10.88,10.91,10.87,10.9,83400.0
2011-08-08 12:15:00,10.9,10.9,10.86,10.86,118200.0,10.9,10.9,10.86,10.86,118200.0
2011-08-08 12:20:00,10.86,10.89,10.84,10.88,93000.0,10.86,10.89,10.84,10.88,93000.0
2011-08-08 12:25:00,10.88,10.88,10.85,10.86,118800.0,10.88,10.88,10.85,10.86,118800.0
2011-08-08 12:30:00,10.87,10.88,10.86,10.87,98400.0,10.87,10.88,10.86,10.87,98400.0
2011-08-08 12:35:00,10.88,10.9,10.87,10.89,81600.0,10.88,10.9,10.87,10.89,81600.0
2011-08-08 12:40:00,10.88,10.94,10.88,10.92,67800.0,10.88,10.94,10.88,10.92,67800.0
2011-08-08 12:45:00,10.91,10.95,10.91,10.95,105000.0,10.91,10.95,10.91,10.95,105000.0
2011-08-08 12:50:00,10.95,10.97,10.92,10.92,36000.0,10.95,10.97,10.92,10.92,36000.0
2011-08-08 12:55:00,10.93,10.93,10.88,10.88,58200.0,10.93,10.93,10.88,10.88,58200.0
2011-08-08 13:00:00,10.88,10.92,10.88,10.9,90000.0,10.88,10.92,10.88,10.9,90000.0
2011-08-08 13:05:00,10.9,10.9,10.86,10.88,67200.0,10.9,10.9,10.86,10.88,67200.0
2011-08-08 13:10:00,10.87,10.88,10.82,10.83,43200.0,10.87,10.88,10.82,10.83,43200.0
2011-08-08 13:15:00,10.83,10.84,10.8,10.81,85200.0,10.83,10.84,10.8,10.81,85200.0
2011-08-08 13:20:00,10.81,10.83,10.8,10.82,157800.0,10.81,10.83,10.8,10.82,157800.0
2011-08-08 13:25:00,10.82,10.84,10.82,10.83,52200.0,10.82,10.84,10.82,10.83,52200.0
2011-08-08 13:30:00,10.83,10.84,10.82,10.82,50400.0,10.83,10.84,10.82,10.82,50400.0
2011-08-08 13:35:00,10.82,10.83,10.77,10.78,96600.0,10.82,10.83,10.77,10.78,96600.0
2011-08-08 13:40:00,10.78,10.78,10.75,10.75,148800.0,10.78,10.78,10.75,10.75,148800.0
2011-08-08 13:45:00,10.76,10.76,10.72,10.74,113400.0,10.76,10.76,10.72,10.74,113400.0
2011-08-08 13:50:00,10.74,10.77,10.72,10.75,171600.0,10.74,10.77,10.72,10.75,171600.0
2011-08-08 13:55:00,10.75,10.76,10.68,10.69,78000.0,10.75,10.76,10.68,10.69,78000.0
2011-08-08 14:00:00,10.69,10.73,10.68,10.73,129000.0,10.69,10.73,10.68,10.73,129000.0
2011-08-08 14:05:00,10.73,10.74,10.68,10.7,99000.0,10.73,10.74,10.68,10.7,99000.0
2011-08-08 14:10:00,10.71,10.72,10.68,10.68,198000.0,10.71,10.72,10.68,10.68,198000.0
2011-08-08 14:15:00,10.69,10.7,10.67,10.7,261600.0,10.69,10.7,10.67,10.7,261600.0
2011-08-08 14:20:00,10.7,10.73,10.66,10.66,106200.0,10.7,10.73,10.66,10.66,106200.0
2011-08-08 14:25:00,10.66,10.67,10.58,10.67,168000.0,10.66,10.67,10.58,10.67,168000.0
2011-08-08 14:30:00,10.67,10.74,10.63,10.73,142200.0,10.67,10.74,10.63,10.73,142200.0
2011-08-08 14:35:00,10.74,10.76,10.66,10.68,180600.0,10.74,10.76,10.66,10.68,180600.0
2011-08-08 14:40:00,10.69,10.77,10.69,10.76,283800.0,10.69,10.77,10.69,10.76,283800.0
2011-08-08 14:45:00,10.76,10.77,10.72,10.77,782400.0,10.76,10.77,10.72,10.77,782400.0
2011-08-08 14:50:00,10.77,10.8,10.75,10.76,150600.0,10.77,10.8,10.75,10.76,150600.0
2011-08-08 14:55:00,10.76,10.77,10.72,10.74,409800.0,10.76,10.77,10.72,10.74,409800.0
2011-08-08 15:00:00,10.73,10.77,10.73,10.77,180000.0,10.73,10.77,10.73,10.77,180000.0
2011-08-08 15:05:00,10.77,10.83,10.73,10.83,156600.0,10.77,10.83,10.73,10.83,156600.0
2011-08-08 15:10:00,10.83,10.89,10.8,10.89,151200.0,10.83,10.89,10.8,10.89,151200.0
2011-08-08 15:15:00,10.88,10.94,10.83,10.91,199800.0,10.88,10.94,10.83,10.91,199800.0
2011-08-08 15:20:00,10.91,10.93,10.9,10.93,234000.0,10.91,10.93,10.9,10.93,234000.0
2011-08-08 15:25:00,10.92,10.93,10.9,10.91,760200.0,10.92,10.93,10.9,10.91,760200.0
2011-08-08 15:30:00,10.91,10.92,10.89,10.92,466200.0,10.91,10.92,10.89,10.92,466200.0
2011-08-08 15:35:00,10.92,10.92,10.82,10.88,373800.0,10.92,10.92,10.82,10.88,373800.0
2011-08-08 15:40:00,10.87,10.88,10.79,10.8,270000.0,10.87,10.88,10.79,10.8,270000.0
2011-08-08 15:45:00,10.8,10.8,10.67,10.68,541800.0,10.8,10.8,10.67,10.68,541800.0
2011-08-08 15:50:00,10.68,10.72,10.66,10.68,443400.0,10.68,10.72,10.66,10.68,443400.0
2011-08-08 15:55:00,10.68,10.68,10.65,10.67,847800.0,10.68,10.68,10.65,10.67,847800.0
2011-08-09 09:30:00,10.84,11.0,10.56,10.6,524400.0,10.84,11.0,10.56,10.6,524400.0
2011-08-09 09:35:00,10.6,10.72,10.6,10.68,270600.0,10.6,10.72,10.6,10.68,270600.0
2011-08-09 09:40:00,10.69,10.71,10.66,10.67,280800.0,10.69,10.71,10.66,10.67,280800.0
2011-08-09 09:45:00,10.69,10.76,10.69,10.74,142200.0,10.69,10.76,10.69,10.74,142200.0
2011-08-09 09:50:00,10.74,10.86,10.73,10.84,236400.0,10.74,10.86,10.73,10.84,236400.0
2011-08-09 09:55:00,10.84,10.91,10.83,10.88,137400.0,10.84,10.91,10.83,10.88,137400.0
2011-08-09 10:00:00,10.89,10.97,10.88,10.96,174600.0,10.89,10.97,10.88,10.96,174600.0
2011-08-09 10:05:00,10.95,11.0,10.95,10.99,229800.0,10.95,11.0,10.95,10.99,229800.0
2011-08-09 10:10:00,10.99,10.99,10.96,10.98,289800.0,10.99,10.99,10.96,10.98,289800.0
2011-08-09 10:15:00,10.98,10.99,10.94,10.99,285600.0,10.98,10.99,10.94,10.99,285600.0
2011-08-09 10:20:00,10.99,10.99,10.95,10.96,134400.0,10.99,10.99,10.95,10.96,134400.0
2011-08-09 10:25:00,10.96,11.0,10.96,10.99,108600.0,10.96,11.0,10.96,10.99,108600.0
2011-08-09 10:30:00,10.99,11.05,10.99,11.05,255000.0,10.99,11.05,10.99,11.05,255000.0
2011-08-09 10:35:00,11.05,11.05,10.99,10.99,170400.0,11.05,11.05,10.99,10.99,170400.0
2011-08-09 10:40:00,10.98,10.99,10.95,10.97,144000.0,10.98,10.99,10.95,10.97,144000.0
2011-08-09 10:45:00,10.97,11.05,10.97,11.01,99600.0,10.97,11.05,10.97,11.01,99600.0
2011-08-09 10:50:00,11.02,11.03,10.99,10.99,140400.0,11.02,11.03,10.99,10.99,140400.0
2011-08-09 10:55:00,10.99,11.0,10.97,10.98,140400.0,10.99,11.0,10.97,10.98,140400.0
2011-08-09 11:00:00,10.98,10.98,10.92,10.94,235800.0,10.98,10.98,10.92,10.94,235800.0
2011-08-09 11:05:00,10.94,10.95,10.9,10.91,318600.0,10.94,10.95,10.9,10.91,318600.0
2011-08-09 11:10:00,10.91,10.91,10.85,10.88,162600.0,10.91,10.91,10.85,10.88,162600.0
2011-08-09 11:15:00,10.88,10.92,10.88,10.92,165600.0,10.88,10.92,10.88,10.92,165600.0
2011-08-09 11:20:00,10.91,10.94,10.91,10.92,108000.0,10.91,10.94,10.91,10.92,108000.0
2011-08-09 11:25:00,10.91,10.92,10.91,10.92,324000.0,10.91,10.92,10.91,10.92,324000.0
2011-08-09 11:30:00,10.92,10.92,10.89,10.92,139200.0,10.92,10.92,10.89,10.92,139200.0
2011-08-09 11:35:00,10.91,10.93,10.91,10.91,136200.0,10.91,10.93,10.91,10.91,136200.0
2011-08-09 11:40:00,10.91,10.91,10.88,10.88,118200.0,10.91,10.91,10.88,10.88,118200.0
2011-08-09 11:45:00,10.88,10.9,10.88,10.89,81600.0,10.88,10.9,10.88,10.89,81600.0
2011-08-09 11:50:00,10.89,10.9,10.87,10.9,90000.0,10.89,10.9,10.87,10.9,90000.0
2011-08-09 11:55:00,10.91,10.93,10.91,10.91,122400.0,10.91,10.93,10.91,10.91,122400.0
2011-08-09 12:00:00,10.91,10.93,10.88,10.88,259800.0,10.91,10.93,10.88,10.88,259800.0
2011-08-09 12:05:00,10.88,10.89,10.85,10.88,136200.0,10.88,10.89,10.85,10.88,136200.0
2011-08-09 12:10:00,10.88,10.9,10.87,10.9,138000.0,10.88,10.9,10.87,10.9,138000.0
2011-08-09 12:15:00,10.89,10.91,10.86,10.87,191400.0,10.89,10.91,10.86,10.87,191400.0
2011-08-09 12:20:00,10.87,10.88,10.86,10.87,160200.0,10.87,10.88,10.86,10.87,160200.0
2011-08-09 12:25:00,10.87,10.87,10.83,10.84,158400.0,10.87,10.87,10.83,10.84,158400.0
2011-08-09 12:30:00,10.83,10.85,10.83,10.83,147600.0,10.83,10.85,10.83,10.83,147600.0
2011-08-09 12:35:00,10.84,10.85,10.83,10.84,99000.0,10.84,10.85,10.83,10.84,99000.0
2011-08-09 12:40:00,10.85,10.85,10.82,10.84,316800.0,10.85,10.85,10.82,10.84,316800.0
2011-08-09 12:45:00,10.84,10.84,10.82,10.83,201000.0,10.84,10.84,10.82,10.83,201000.0
2011-08-09 12:50:00,10.82,10.83,10.81,10.82,158400.0,10.82,10.83,10.81,10.82,158400.0
2011-08-09 12:55:00,10.82,10.82,10.77,10.77,94200.0,10.82,10.82,10.77,10.77,94200.0
2011-08-09 13:00:00,10.78,10.8,10.76,10.77,202800.0,10.78,10.8,10.76,10.77,202800.0
2011-08-09 13:05:00,10.78,10.78,10.74,10.75,158400.0,10.78,10.78,10.74,10.75,158400.0
2011-08-09 13:10:00,10.75,10.78,10.74,10.77,96000.0,10.75,10.78,10.74,10.77,96000.0
2011-08-09 13:15:00,10.77,10.78,10.76,10.77,151800.0,10.77,10.78,10.76,10.77,151800.0
2011-08-09 13:20:00,10.77,10.78,10.76,10.77,68400.0,10.77,10.78,10.76,10.77,68400.0
2011-08-09 13:25:00,10.77,10.78,10.75,10.75,122400.0,10.77,10.78,10.75,10.75,122400.0
2011-08-09 13:30:00,10.75,10.76,10.7,10.71,91200.0,10.75,10.76,10.7,10.71,91200.0
2011-08-09 13:35:00,10.71,10.73,10.69,10.69,107400.0,10.71,10.73,10.69,10.69,107400.0
2011-08-09 13:40:00,10.69,10.7,10.67,10.69,103200.0,10.69,10.7,10.67,10.69,103200.0
2011-08-09 13:45:00,10.68,10.69,10.64,10.65,77400.0,10.68,10.69,10.64,10.65,77400.0
2011-08-09 13:50:00,10.65,10.66,10.62,10.62,153600.0,10.65,10.66,10.62,10.62,153600.0
2011-08-09 13:55:00,10.63,10.66,10.6,10.64,150000.0,10.63,10.66,10.6,10.64,150000.0
2011-08-09 14:00:00,10.65,10.67,10.64,10.65,126600.0,10.65,10.67,10.64,10.65,126600.0
2011-08-09 14:05:00,10.65,10.65,10.58,10.6,127800.0,10.65,10.65,10.58,10.6,127800.0
2011-08-09 14:10:00,10.62,10.63,10.6,10.62,112200.0,10.62,10.63,10.6,10.62,112200.0
2011-08-09 14:15:00,10.63,10.69,10.61,10.62,251400.0,10.63,10.69,10.61,10.62,251400.0
2011-08-09 14:20:00,10.63,10.64,10.41,10.44,396000.0,10.63,10.64,10.41,10.44,396000.0
2011-08-09 14:25:00,10.45,10.59,10.45,10.56,262800.0,10.45,10.59,10.45,10.56,262800.0
2011-08-09 14:30:00,10.58,10.58,10.47,10.51,289200.0,10.58,10.58,10.47,10.51,289200.0
2011-08-09 14:35:00,10.5,10.53,10.46,10.47,457800.0,10.5,10.53,10.46,10.47,457800.0
2011-08-09 14:40:00,10.46,10.46,10.27,10.35,607200.0,10.46,10.46,10.27,10.35,607200.0
2011-08-09 14:45:00,10.35,10.49,10.33,10.46,163200.0,10.35,10.49,10.33,10.46,163200.0
2011-08-09 14:50:00,10.46,10.59,10.46,10.57,345000.0,10.46,10.59,10.46,10.57,345000.0
2011-08-09 14:55:00,10.56,10.6,10.53,10.56,279000.0,10.56,10.6,10.53,10.56,279000.0
2011-08-09 15:00:00,10.56,10.63,10.51,10.63,121800.0,10.56,10.63,10.51,10.63,121800.0
2011-08-09 15:05:00,10.63,10.67,10.59,10.59,214800.0,10.63,10.67,10.59,10.59,214800.0
2011-08-09 15:10:00,10.6,10.71,10.59,10.7,220200.0,10.6,10.71,10.59,10.7,220200.0
2011-08-09 15:15:00,10.7,10.8,10.69,10.74,375600.0,10.7,10.8,10.69,10.74,375600.0
2011-08-09 15:20:00,10.73,10.76,10.71,10.73,209400.0,10.73,10.76,10.71,10.73,209400.0
2011-08-09 15:25:00,10.72,10.78,10.69,10.75,265800.0,10.72,10.78,10.69,10.75,265800.0
2011-08-09 15:30:00,10.75,10.76,10.71,10.73,189000.0,10.75,10.76,10.71,10.73,189000.0
2011-08-09 15:35:00,10.73,10.77,10.68,10.76,180000.0,10.73,10.77,10.68,10.76,180000.0
2011-08-09 15:40:00,10.76,10.87,10.75,10.86,231600.0,10.76,10.87,10.75,10.86,231600.0
2011-08-09 15:45:00,10.86,10.95,10.86,10.92,331800.0,10.86,10.95,10.86,10.92,331800.0
2011-08-09 15:50:00,10.94,10.94,10.89,10.94,256800.0,10.94,10.94,10.89,10.94,256800.0
2011-08-09 15:55:00,10.94,11.01,10.94,11.01,481200.0,10.94,11.01,10.94,11.01,481200.0
2011-08-10 09:30:00,10.82,10.87,10.8,10.81,142800.0,10.82,10.87,10.8,10.81,142800.0
2011-08-10 09:35:00,10.82,10.85,10.79,10.83,54600.0,10.82,10.85,10.79,10.83,54600.0
2011-08-10 09:40:00,10.81,10.89,10.79,10.85,69000.0,10.81,10.89,10.79,10.85,69000.0
2011-08-10 09:45:00,10.86,10.93,10.86,10.89,71400.0,10.86,10.93,10.86,10.89,71400.0
2011-08-10 09:50:00,10.89,10.93,10.87,10.92,154200.0,10.89,10.93,10.87,10.92,154200.0
2011-08-10 09:55:00,10.92,10.94,10.85,10.87,116400.0,10.92,10.94,10.85,10.87,116400.0
2011-08-10 10:00:00,10.85,10.87,10.8,10.83,158400.0,10.85,10.87,10.8,10.83,158400.0
2011-08-10 10:05:00,10.83,10.85,10.75,10.76,103800.0,10.83,10.85,10.75,10.76,103800.0
2011-08-10 10:10:00,10.75,10.75,10.64,10.72,106800.0,10.75,10.75,10.64,10.72,106800.0
2011-08-10 10:15:00,10.72,10.78,10.72,10.74,60000.0,10.72,10.78,10.72,10.74,60000.0
2011-08-10 10:20:00,10.74,10.74,10.61,10.64,94200.0,10.74,10.74,10.61,10.64,94200.0
2011-08-10 10:25:00,10.65,10.69,10.64,10.68,79200.0,10.65,10.69,10.64,10.68,79200.0
2011-08-10 10:30:00,10.69,10.8,10.65,10.78,112200.0,10.69,10.8,10.65,10.78,112200.0
2011-08-10 10:35:00,10.79,10.8,10.71,10.74,62400.0,10.79,10.8,10.71,10.74,62400.0
2011-08-10 10:40:00,10.75,10.8,10.73,10.73,69600.0,10.75,10.8,10.73,10.73,69600.0
2011-08-10 10:45:00,10.72,10.75,10.69,10.7,67200.0,10.72,10.75,10.69,10.7,67200.0
2011-08-10 10:50:00,10.69,10.7,10.63,10.64,60000.0,10.69,10.7,10.63,10.64,60000.0
2011-08-10 10:55:00,10.65,10.74,10.64,10.71,61200.0,10.65,10.74,10.64,10.71,61200.0
2011-08-10 11:00:00,10.71,10.71,10.61,10.61,57600.0,10.71,10.71,10.61,10.61,57600.0
2011-08-10 11:05:00,10.59,10.64,10.59,10.63,46200.0,10.59,10.64,10.59,10.63,46200.0
2011-08-10 11:10:00,10.62,10.68,10.61,10.67,95400.0,10.62,10.68,10.61,10.67,95400.0
2011-08-10 11:15:00,10.66,10.73,10.64,10.67,61200.0,10.66,10.73,10.64,10.67,61200.0
2011-08-10 11:20:00,10.66,10.67,10.61,10.62,39000.0,10.66,10.67,10.61,10.62,39000.0
2011-08-10 11:25:00,10.61,10.63,10.59,10.61,37800.0,10.61,10.63,10.59,10.61,37800.0
2011-08-10 11:30:00,10.61,10.65,10.6,10.65,58800.0,10.61,10.65,10.6,10.65,58800.0
2011-08-10 11:35:00,10.65,10.65,10.59,10.63,53400.0,10.65,10.65,10.59,10.63,53400.0
2011-08-10 11:40:00,10.62,10.71,10.61,10.7,78000.0,10.62,10.71,10.61,10.7,78000.0
2011-08-10 11:45:00,10.7,10.7,10.65,10.65,52200.0,10.7,10.7,10.65,10.65,52200.0
2011-08-10 11:50:00,10.66,10.7,10.65,10.7,108600.0,10.66,10.7,10.65,10.7,108600.0
2011-08-10 11:55:00,10.7,10.74,10.67,10.69,88200.0,10.7,10.74,10.67,10.69,88200.0
2011-08-10 12:00:00,10.68,10.71,10.65,10.7,98400.0,10.68,10.71,10.65,10.7,98400.0
2011-08-10 12:05:00,10.71,10.73,10.69,10.69,68400.0,10.71,10.73,10.69,10.69,68400.0
2011-08-10 12:10:00,10.7,10.71,10.68,10.7,55200.0,10.7,10.71,10.68,10.7,55200.0
2011-08-10 12:15:00,10.7,10.73,10.7,10.73,40200.0,10.7,10.73,10.7,10.73,40200.0
2011-08-10 12:20:00,10.73,10.73,10.67,10.67,52800.0,10.73,10.73,10.67,10.67,52800.0
2011-08-10 12:25:00,10.68,10.69,10.64,10.64,48600.0,10.68,10.69,10.64,10.64,48600.0
2011-08-10 12:30:00,10.64,10.67,10.64,10.66,55200.0,10.64,10.67,10.64,10.66,55200.0
2011-08-10 12:35:00,10.66,10.66,10.6,10.61,48600.0,10.66,10.66,10.6,10.61,48600.0
2011-08-10 12:40:00,10.6,10.61,10.57,10.6,44400.0,10.6,10.61,10.57,10.6,44400.0
2011-08-10 12:45:00,10.59,10.63,10.59,10.61,34800.0,10.59,10.63,10.59,10.61,34800.0
2011-08-10 12:50:00,10.61,10.61,10.59,10.6,33600.0,10.61,10.61,10.59,10.6,33600.0
2011-08-10 12:55:00,10.6,10.63,10.58,10.63,27000.0,10.6,10.63,10.58,10.63,27000.0
2011-08-10 13:00:00,10.62,10.65,10.61,10.64,50400.0,10.62,10.65,10.61,10.64,50400.0
2011-08-10 13:05:00,10.65,10.65,10.6,10.63,46200.0,10.65,10.65,10.6,10.63,46200.0
2011-08-10 13:10:00,10.63,10.65,10.61,10.61,25200.0,10.63,10.65,10.61,10.61,25200.0
2011-08-10 13:15:00,10.62,10.62,10.56,10.58,93600.0,10.62,10.62,10.56,10.58,93600.0
2011-08-10 13:20:00,10.57,10.58,10.53,10.58,81600.0,10.57,10.58,10.53,10.58,81600.0
2011-08-10 13:25:00,10.58,10.61,10.56,10.59,142200.0,10.58,10.61,10.56,10.59,142200.0
2011-08-10 13:30:00,10.58,10.6,10.56,10.59,67800.0,10.58,10.6,10.56,10.59,67800.0
2011-08-10 13:35:00,10.59,10.62,10.59,10.6,45000.0,10.59,10.62,10.59,10.6,45000.0
2011-08-10 13:40:00,10.6,10.62,10.58,10.61,76200.0,10.6,10.62,10.58,10.61,76200.0
2011-08-10 13:45:00,10.61,10.67,10.61,10.65,80400.0,10.61,10.67,10.61,10.65,80400.0
2011-08-10 13:50:00,10.65,10.68,10.65,10.67,192000.0,10.65,10.68,10.65,10.67,192000.0
2011-08-10 13:55:00,10.68,10.69,10.66,10.69,81600.0,10.68,10.69,10.66,10.69,81600.0
2011-08-10 14:00:00,10.68,10.68,10.65,10.66,80400.0,10.68,10.68,10.65,10.66,80400.0
2011-08-10 14:05:00,10.66,10.72,10.66,10.72,133200.0,10.66,10.72,10.66,10.72,133200.0
2011-08-10 14:10:00,10.72,10.77,10.72,10.75,100800.0,10.72,10.77,10.72,10.75,100800.0
2011-08-10 14:15:00,10.76,10.76,10.67,10.72,123600.0,10.76,10.76,10.67,10.72,123600.0
2011-08-10 14:20:00,10.71,10.74,10.71,10.73,102600.0,10.71,10.74,10.71,10.73,102600.0
2011-08-10 14:25:00,10.73,10.74,10.7,10.71,151200.0,10.73,10.74,10.7,10.71,151200.0
2011-08-10 14:30:00,10.71,10.72,10.7,10.7,348600.0,10.71,10.72,10.7,10.7,348600.0
2011-08-10 14:35:00,10.71,10.71,10.67,10.69,229200.0,10.71,10.71,10.67,10.69,229200.0
2011-08-10 14:40:00,10.7,10.73,10.7,10.73,156600.0,10.7,10.73,10.7,10.73,156600.0
2011-08-10 14:45:00,10.72,10.76,10.71,10.73,119400.0,10.72,10.76,10.71,10.73,119400.0
2011-08-10 14:50:00,10.74,10.74,10.67,10.68,316800.0,10.74,10.74,10.67,10.68,316800.0
2011-08-10 14:55:00,10.69,10.72,10.68,10.69,139800.0,10.69,10.72,10.68,10.69,139800.0
2011-08-10 15:00:00,10.69,10.69,10.66,10.67,85200.0,10.69,10.69,10.66,10.67,85200.0
2011-08-10 15:05:00,10.67,10.69,10.62,10.62,88200.0,10.67,10.69,10.62,10.62,88200.0
2011-08-10 15:10:00,10.61,10.64,10.59,10.59,101400.0,10.61,10.64,10.59,10.59,101400.0
2011-08-10 15:15:00,10.58,10.62,10.57,10.62,160800.0,10.58,10.62,10.57,10.62,160800.0
2011-08-10 15:20:00,10.61,10.66,10.61,10.66,106800.0,10.61,10.66,10.61,10.66,106800.0
2011-08-10 15:25:00,10.66,10.68,10.61,10.62,122400.0,10.66,10.68,10.61,10.62,122400.0
2011-08-10 15:30:00,10.62,10.62,10.54,10.54,132600.0,10.62,10.62,10.54,10.54,132600.0
2011-08-10 15:35:00,10.54,10.6,10.54,10.58,141000.0,10.54,10.6,10.54,10.58,141000.0
2011-08-10 15:40:00,10.58,10.63,10.54,10.57,161400.0,10.58,10.63,10.54,10.57,161400.0
2011-08-10 15:45:00,10.56,10.58,10.53,10.55,150600.0,10.56,10.58,10.53,10.55,150600.0
2011-08-10 15:50:00,10.56,10.56,10.49,10.5,188400.0,10.56,10.56,10.49,10.5,188400.0
2011-08-10 15:55:00,10.5,10.5,10.44,10.46,369600.0,10.5,10.5,10.44,10.46,369600.0
2011-08-11 09:30:00,10.52,10.58,10.52,10.57,71400.0,10.52,10.58,10.52,10.57,71400.0
2011-08-11 09:35:00,10.58,10.65,10.58,10.62,42600.0,10.58,10.65,10.58,10.62,42600.0
2011-08-11 09:40:00,10.64,10.73,10.63,10.65,61800.0,10.64,10.73,10.63,10.65,61800.0
2011-08-11 09:45:00,10.63,10.65,10.58,10.6,82200.0,10.63,10.65,10.58,10.6,82200.0
2011-08-11 09:50:00,10.58,10.6,10.55,10.56,75600.0,10.58,10.6,10.55,10.56,75600.0
2011-08-11 09:55:00,10.56,10.63,10.53,10.62,58200.0,10.56,10.63,10.53,10.62,58200.0
2011-08-11 10:00:00,10.62,10.68,10.6,10.67,37200.0,10.62,10.68,10.6,10.67,37200.0
2011-08-11 10:05:00,10.68,10.68,10.63,10.65,21000.0,10.68,10.68,10.63,10.65,21000.0
2011-08-11 10:10:00,10.65,10.66,10.61,10.64,48000.0,10.65,10.66,10.61,10.64,48000.0
2011-08-11 10:15:00,10.65,10.75,10.65,10.74,66600.0,10.65,10.75,10.65,10.74,66600.0
2011-08-11 10:20:00,10.74,10.76,10.71,10.75,54000.0,10.74,10.76,10.71,10.75,54000.0
2011-08-11 10:25:00,10.76,10.78,10.71,10.71,53400.0,10.76,10.78,10.71,10.71,53400.0
2011-08-11 10:30:00,10.72,10.76,10.72,10.76,101400.0,10.72,10.76,10.72,10.76,101400.0
2011-08-11 10:35:00,10.75,10.79,10.71,10.78,75000.0,10.75,10.79,10.71,10.78,75000.0
2011-08-11 10:40:00,10.78,10.79,10.75,10.78,70200.0,10.78,10.79,10.75,10.78,70200.0
2011-08-11 10:45:00,10.79,10.85,10.77,10.85,61800.0,10.79,10.85,10.77,10.85,61800.0
2011-08-11 10:50:00,10.85,10.87,10.82,10.82,108000.0,10.85,10.87,10.82,10.82,108000.0
2011-08-11 10:55:00,10.81,10.82,10.77,10.77,37800.0,10.81,10.82,10.77,10.77,37800.0
2011-08-11 11:00:00,10.77,10.8,10.74,10.79,44400.0,10.77,10.8,10.74,10.79,44400.0
2011-08-11 11:05:00,10.79,10.8,10.75,10.75,43200.0,10.79,10.8,10.75,10.75,43200.0
2011-08-11 11:10:00,10.75,10.77,10.71,10.71,56400.0,10.75,10.77,10.71,10.71,56400.0
2011-08-11 11:15:00,10.72,10.72,10.7,10.71,27000.0,10.72,10.72,10.7,10.71,27000.0
2011-08-11 11:20:00,10.73,10.73,10.71,10.71,28200.0,10.73,10.73,10.71,10.71,28200.0
2011-08-11 11:25:00,10.72,10.75,10.7,10.75,43200.0,10.72,10.75,10.7,10.75,43200.0
2011-08-11 11:30:00,10.74,10.77,10.74,10.75,48000.0,10.74,10.77,10.74,10.75,48000.0
2011-08-11 11:35:00,10.74,10.74,10.72,10.73,15600.0,10.74,10.74,10.72,10.73,15600.0
2011-08-11 11:40:00,10.74,10.76,10.73,10.76,20400.0,10.74,10.76,10.73,10.76,20400.0
2011-08-11 11:45:00,10.77,10.77,10.75,10.75,30000.0,10.77,10.77,10.75,10.75,30000.0
2011-08-11 11:50:00,10.75,10.79,10.75,10.78,20400.0,10.75,10.79,10.75,10.78,20400.0
2011-08-11 11:55:00,10.78,10.79,10.75,10.75,14400.0,10.78,10.79,10.75,10.75,14400.0
2011-08-11 12:00:00,10.75,10.75,10.72,10.72,16800.0,10.75,10.75,10.72,10.72,16800.0
2011-08-11 12:05:00,10.74,10.76,10.74,10.74,32400.0,10.74,10.76,10.74,10.74,32400.0
2011-08-11 12:10:00,10.74,10.74,10.7,10.72,14400.0,10.74,10.74,10.7,10.72,14400.0
2011-08-11 12:15:00,10.73,10.75,10.72,10.72,41400.0,10.73,10.75,10.72,10.72,41400.0
2011-08-11 12:20:00,10.72,10.73,10.69,10.7,19200.0,10.72,10.73,10.69,10.7,19200.0
2011-08-11 12:25:00,10.69,10.71,10.68,10.71,45600.0,10.69,10.71,10.68,10.71,45600.0
2011-08-11 12:30:00,10.71,10.76,10.71,10.74,54600.0,10.71,10.76,10.71,10.74,54600.0
2011-08-11 12:35:00,10.74,10.75,10.74,10.75,28200.0,10.74,10.75,10.74,10.75,28200.0
2011-08-11 12:40:00,10.75,10.81,10.75,10.81,92400.0,10.75,10.81,10.75,10.81,92400.0
2011-08-11 12:45:00,10.81,10.87,10.81,10.84,55200.0,10.81,10.87,10.81,10.84,55200.0
2011-08-11 12:50:00,10.85,10.86,10.84,10.85,64200.0,10.85,10.86,10.84,10.85,64200.0
2011-08-11 12:55:00,10.85,10.94,10.85,10.92,64200.0,10.85,10.94,10.85,10.92,64200.0
2011-08-11 13:00:00,10.92,10.93,10.86,10.87,84000.0,10.92,10.93,10.86,10.87,84000.0
2011-08-11 13:05:00,10.87,10.88,10.86,10.88,78000.0,10.87,10.88,10.86,10.88,78000.0
2011-08-11 13:10:00,10.88,10.91,10.87,10.88,63000.0,10.88,10.91,10.87,10.88,63000.0
2011-08-11 13:15:00,10.88,10.9,10.85,10.86,39000.0,10.88,10.9,10.85,10.86,39000.0
2011-08-11 13:20:00,10.85,10.88,10.84,10.87,60000.0,10.85,10.88,10.84,10.87,60000.0
2011-08-11 13:25:00,10.88,10.92,10.88,10.91,34200.0,10.88,10.92,10.88,10.91,34200.0
2011-08-11 13:30:00,10.91,10.92,10.88,10.92,54000.0,10.91,10.92,10.88,10.92,54000.0
2011-08-11 13:35:00,10.91,10.93,10.88,10.88,58200.0,10.91,10.93,10.88,10.88,58200.0
2011-08-11 13:40:00,10.88,10.9,10.84,10.84,36000.0,10.88,10.9,10.84,10.84,36000.0
2011-08-11 13:45:00,10.85,10.86,10.85,10.86,34800.0,10.85,10.86,10.85,10.86,34800.0
2011-08-11 13:50:00,10.86,10.88,10.84,10.88,30000.0,10.86,10.88,10.84,10.88,30000.0
2011-08-11 13:55:00,10.88,10.89,10.88,10.89,15600.0,10.88,10.89,10.88,10.89,15600.0
2011-08-11 14:00:00,10.89,10.89,10.87,10.87,50400.0,10.89,10.89,10.87,10.87,50400.0
2011-08-11 14:05:00,10.87,10.9,10.87,10.88,39000.0,10.87,10.9,10.87,10.88,39000.0
2011-08-11 14:10:00,10.88,10.92,10.88,10.91,55200.0,10.88,10.92,10.88,10.91,55200.0
2011-08-11 14:15:00,10.92,10.94,10.92,10.94,38400.0,10.92,10.94,10.92,10.94,38400.0
2011-08-11 14:20:00,10.93,10.98,10.92,10.98,92400.0,10.93,10.98,10.92,10.98,92400.0
2011-08-11 14:25:00,10.96,10.97,10.94,10.96,73800.0,10.96,10.97,10.94,10.96,73800.0
2011-08-11 14:30:00,10.97,10.97,10.92,10.92,47400.0,10.97,10.97,10.92,10.92,47400.0
2011-08-11 14:35:00,10.92,10.93,10.9,10.93,31800.0,10.92,10.93,10.9,10.93,31800.0
2011-08-11 14:40:00,10.93,10.93,10.89,10.92,38400.0,10.93,10.93,10.89,10.92,38400.0
2011-08-11 14:45:00,10.91,10.94,10.91,10.91,25800.0,10.91,10.94,10.91,10.91,25800.0
2011-08-11 14:50:00,10.92,10.95,10.91,10.94,31200.0,10.92,10.95,10.91,10.94,31200.0
2011-08-11 14:55:00,10.94,10.98,10.94,10.97,42000.0,10.94,10.98,10.94,10.97,42000.0
2011-08-11 15:00:00,10.96,10.99,10.95,10.98,54000.0,10.96,10.99,10.95,10.98,54000.0
2011-08-11 15:05:00,10.99,11.02,10.97,10.97,45600.0,10.99,11.02,10.97,10.97,45600.0
2011-08-11 15:10:00,10.98,11.0,10.97,10.99,36600.0,10.98,11.0,10.97,10.99,36600.0
2011-08-11 15:15:00,10.99,11.02,10.99,11.01,61200.0,10.99,11.02,10.99,11.01,61200.0
2011-08-11 15:20:00,11.01,11.04,11.01,11.04,76800.0,11.01,11.04,11.01,11.04,76800.0
2011-08-11 15:25:00,11.03,11.06,11.03,11.04,63600.0,11.03,11.06,11.03,11.04,63600.0
2011-08-11 15:30:00,11.05,11.1,11.03,11.09,163800.0,11.05,11.1,11.03,11.09,163800.0
2011-08-11 15:35:00,11.1,11.12,11.09,11.1,96000.0,11.1,11.12,11.09,11.1,96000.0
2011-08-11 15:40:00,11.09,11.12,11.09,11.11,97200.0,11.09,11.12,11.09,11.11,97200.0
2011-08-11 15:45:00,11.12,11.14,11.1,11.1,142800.0,11.12,11.14,11.1,11.1,142800.0
2011-08-11 15:50:00,11.1,11.1,11.05,11.05,186600.0,11.1,11.1,11.05,11.05,186600.0
2011-08-11 15:55:00,11.05,11.07,11.01,11.01,413400.0,11.05,11.07,11.01,11.01,413400.0
2011-08-12 09:30:00,11.22,11.32,11.17,11.32,255600.0,11.22,11.32,11.17,11.32,255600.0
2011-08-12 09:35:00,11.32,11.35,11.3,11.33,141600.0,11.32,11.35,11.3,11.33,141600.0
2011-08-12 09:40:00,11.33,11.35,11.3,11.34,130200.0,11.33,11.35,11.3,11.34,130200.0
2011-08-12 09:45:00,11.34,11.46,11.33,11.45,112800.0,11.34,11.46,11.33,11.45,112800.0
2011-08-12 09:50:00,11.45,11.51,11.43,11.49,218400.0,11.45,11.51,11.43,11.49,218400.0
2011-08-12 09:55:00,11.47,11.49,11.38,11.46,322200.0,11.47,11.49,11.38,11.46,322200.0
2011-08-12 10:00:00,11.47,11.47,11.38,11.44,300000.0,11.47,11.47,11.38,11.44,300000.0
2011-08-12 10:05:00,11.42,11.45,11.38,11.38,145800.0,11.42,11.45,11.38,11.38,145800.0
2011-08-12 10:10:00,11.39,11.47,11.34,11.46,141600.0,11.39,11.47,11.34,11.46,141600.0
2011-08-12 10:15:00,11.47,11.55,11.46,11.54,135600.0,11.47,11.55,11.46,11.54,135600.0
2011-08-12 10:20:00,11.53,11.55,11.49,11.53,57000.0,11.53,11.55,11.49,11.53,57000.0
2011-08-12 10:25:00,11.54,11.61,11.53,11.58,114000.0,11.54,11.61,11.53,11.58,114000.0
2011-08-12 10:30:00,11.58,11.59,11.51,11.52,108600.0,11.58,11.59,11.51,11.52,108600.0
2011-08-12 10:35:00,11.53,11.57,11.52,11.55,150000.0,11.53,11.57,11.52,11.55,150000.0
2011-08-12 10:40:00,11.56,11.56,11.5,11.51,162000.0,11.56,11.56,11.5,11.51,162000.0
2011-08-12 10:45:00,11.51,11.52,11.5,11.52,212400.0,11.51,11.52,11.5,11.52,212400.0
2011-08-12 10:50:00,11.51,11.52,11.5,11.5,131400.0,11.51,11.52,11.5,11.5,131400.0
2011-08-12 10:55:00,11.5,11.57,11.5,11.56,189600.0,11.5,11.57,11.5,11.56,189600.0
2011-08-12 11:00:00,11.56,11.58,11.53,11.53,108000.0,11.56,11.58,11.53,11.53,108000.0
2011-08-12 11:05:00,11.53,11.58,11.53,11.58,54600.0,11.53,11.58,11.53,11.58,54600.0
2011-08-12 11:10:00,11.58,11.6,11.57,11.59,111600.0,11.58,11.6,11.57,11.59,111600.0
2011-08-12 11:15:00,11.58,11.62,11.55,11.6,105000.0,11.58,11.62,11.55,11.6,105000.0
2011-08-12 11:20:00,11.6,11.61,11.57,11.59,123000.0,11.6,11.61,11.57,11.59,123000.0
2011-08-12 11:25:00,11.58,11.64,11.56,11.62,123000.0,11.58,11.64,11.56,11.62,123000.0
2011-08-12 11:30:00,11.62,11.68,11.61,11.68,105000.0,11.62,11.68,11.61,11.68,105000.0
2011-08-12 11:35:00,11.67,11.69,11.66,11.66,114000.0,11.67,11.69,11.66,11.66,114000.0
2011-08-12 11:40:00,11.67,11.72,11.67,11.72,114000.0,11.67,11.72,11.67,11.72,114000.0
2011-08-12 11:45:00,11.72,11.74,11.7,11.71,94200.0,11.72,11.74,11.7,11.71,94200.0
2011-08-12 11:50:00,11.7,11.74,11.69,11.71,180600.0,11.7,11.74,11.69,11.71,180600.0
2011-08-12 11:55:00,11.72,11.73,11.69,11.71,87000.0,11.72,11.73,11.69,11.71,87000.0
2011-08-12 12:00:00,11.7,11.72,11.69,11.71,213000.0,11.7,11.72,11.69,11.71,213000.0
2011-08-12 12:05:00,11.7,11.71,11.69,11.69,85800.0,11.7,11.71,11.69,11.69,85800.0
2011-08-12 12:10:00,11.69,11.69,11.66,11.69,107400.0,11.69,11.69,11.66,11.69,107400.0
2011-08-12 12:15:00,11.69,11.73,11.69,11.72,102000.0,11.69,11.73,11.69,11.72,102000.0
2011-08-12 12:20:00,11.72,11.72,11.68,11.68,60600.0,11.72,11.72,11.68,11.68,60600.0
2011-08-12 12:25:00,11.67,11.69,11.65,11.69,99000.0,11.67,11.69,11.65,11.69,99000.0
2011-08-12 12:30:00,11.69,11.69,11.65,11.67,81000.0,11.69,11.69,11.65,11.67,81000.0
2011-08-12 12:35:00,11.67,11.68,11.62,11.62,45600.0,11.67,11.68,11.62,11.62,45600.0
2011-08-12 12:40:00,11.63,11.66,11.6,11.63,54600.0,11.63,11.66,11.6,11.63,54600.0
2011-08-12 12:45:00,11.63,11.63,11.58,11.58,46800.0,11.63,11.63,11.58,11.58,46800.0
2011-08-12 12:50:00,11.58,11.6,11.58,11.6,58200.0,11.58,11.6,11.58,11.6,58200.0
2011-08-12 12:55:00,11.6,11.6,11.58,11.59,91800.0,11.6,11.6,11.58,11.59,91800.0
2011-08-12 13:00:00,11.58,11.6,11.58,11.58,240000.0,11.58,11.6,11.58,11.58,240000.0
2011-08-12 13:05:00,11.59,11.59,11.57,11.57,59400.0,11.59,11.59,11.57,11.57,59400.0
2011-08-12 13:10:00,11.58,11.6,11.57,11.59,58200.0,11.58,11.6,11.57,11.59,58200.0
2011-08-12 13:15:00,11.58,11.59,11.58,11.59,29400.0,11.58,11.59,11.58,11.59,29400.0
2011-08-12 13:20:00,11.6,11.6,11.57,11.57,55800.0,11.6,11.6,11.57,11.57,55800.0
2011-08-12 13:25:00,11.57,11.59,11.57,11.59,48600.0,11.57,11.59,11.57,11.59,48600.0
2011-08-12 13:30:00,11.58,11.59,11.57,11.58,63600.0,11.58,11.59,11.57,11.58,63600.0
2011-08-12 13:35:00,11.58,11.61,11.58,11.59,54600.0,11.58,11.61,11.58,11.59,54600.0
2011-08-12 13:40:00,11.59,11.63,11.59,11.62,42000.0,11.59,11.63,11.59,11.62,42000.0
2011-08-12 13:45:00,11.62,11.63,11.61,11.62,52200.0,11.62,11.63,11.61,11.62,52200.0
2011-08-12 13:50:00,11.62,11.62,11.59,11.61,57000.0,11.62,11.62,11.59,11.61,57000.0
2011-08-12 13:55:00,11.61,11.63,11.6,11.61,59400.0,11.61,11.63,11.6,11.61,59400.0
2011-08-12 14:00:00,11.6,11.62,11.6,11.6,51600.0,11.6,11.62,11.6,11.6,51600.0
2011-08-12 14:05:00,11.61,11.62,11.6,11.61,73200.0,11.61,11.62,11.6,11.61,73200.0
2011-08-12 14:10:00,11.61,11.62,11.56,11.59,75600.0,11.61,11.62,11.56,11.59,75600.0
2011-08-12 14:15:00,11.59,11.59,11.54,11.56,66000.0,11.59,11.59,11.54,11.56,66000.0
2011-08-12 14:20:00,11.56,11.56,11.51,11.51,73800.0,11.56,11.56,11.51,11.51,73800.0
2011-08-12 14:25:00,11.52,11.56,11.52,11.53,79800.0,11.52,11.56,11.52,11.53,79800.0
2011-08-12 14:30:00,11.53,11.54,11.52,11.53,147600.0,11.53,11.54,11.52,11.53,147600.0
2011-08-12 14:35:00,11.54,11.55,11.51,11.51,67200.0,11.54,11.55,11.51,11.51,67200.0
2011-08-12 14:40:00,11.51,11.53,11.5,11.53,73200.0,11.51,11.53,11.5,11.53,73200.0
2011-08-12 14:45:00,11.53,11.55,11.52,11.53,72600.0,11.53,11.55,11.52,11.53,72600.0
2011-08-12 14:50:00,11.53,11.53,11.51,11.52,106800.0,11.53,11.53,11.51,11.52,106800.0
2011-08-12 14:55:00,11.52,11.53,11.51,11.52,120000.0,11.52,11.53,11.51,11.52,120000.0
2011-08-12 15:00:00,11.52,11.55,11.52,11.53,103200.0,11.52,11.55,11.52,11.53,103200.0
2011-08-12 15:05:00,11.53,11.55,11.51,11.51,101400.0,11.53,11.55,11.51,11.51,101400.0
2011-08-12 15:10:00,11.51,11.54,11.5,11.52,52800.0,11.51,11.54,11.5,11.52,52800.0
2011-08-12 15:15:00,11.51,11.53,11.5,11.52,83400.0,11.51,11.53,11.5,11.52,83400.0
2011-08-12 15:20:00,11.51,11.54,11.51,11.53,112800.0,11.51,11.54,11.51,11.53,112800.0
2011-08-12 15:25:00,11.53,11.53,11.52,11.53,114000.0,11.53,11.53,11.52,11.53,114000.0
2011-08-12 15:30:00,11.53,11.53,11.5,11.51,195600.0,11.53,11.53,11.5,11.51,195600.0
2011-08-12 15:35:00,11.51,11.53,11.5,11.51,136200.0,11.51,11.53,11.5,11.51,136200.0
2011-08-12 15:40:00,11.51,11.53,11.5,11.51,155400.0,11.51,11.53,11.5,11.51,155400.0
2011-08-12 15:45:00,11.51,11.52,11.5,11.51,275400.0,11.51,11.52,11.5,11.51,275400.0
2011-08-12 15:50:00,11.52,11.53,11.51,11.52,157200.0,11.52,11.53,11.51,11.52,157200.0
2011-08-12 15:55:00,11.51,11.54,11.51,11.53,171600.0,11.51,11.54,11.51,11.53,171600.0
2011-08-15 09:30:00,11.57,11.74,11.57,11.67,124200.0,11.57,11.74,11.57,11.67,124200.0
2011-08-15 09:35:00,11.63,11.67,11.61,11.63,46200.0,11.63,11.67,11.61,11.63,46200.0
2011-08-15 09:40:00,11.64,11.67,11.63,11.66,54600.0,11.64,11.67,11.63,11.66,54600.0
2011-08-15 09:45:00,11.66,11.66,11.57,11.58,114600.0,11.66,11.66,11.57,11.58,114600.0
2011-08-15 09:50:00,11.59,11.62,11.59,11.61,57600.0,11.59,11.62,11.59,11.61,57600.0
2011-08-15 09:55:00,11.62,11.65,11.62,11.64,55800.0,11.62,11.65,11.62,11.64,55800.0
2011-08-15 10:00:00,11.64,11.68,11.63,11.64,52800.0,11.64,11.68,11.63,11.64,52800.0
2011-08-15 10:05:00,11.64,11.65,11.62,11.62,96600.0,11.64,11.65,11.62,11.62,96600.0
2011-08-15 10:10:00,11.62,11.64,11.62,11.64,61200.0,11.62,11.64,11.62,11.64,61200.0
2011-08-15 10:15:00,11.64,11.71,11.64,11.71,132000.0,11.64,11.71,11.64,11.71,132000.0
2011-08-15 10:20:00,11.71,11.72,11.69,11.72,73800.0,11.71,11.72,11.69,11.72,73800.0
2011-08-15 10:25:00,11.73,11.74,11.71,11.72,81000.0,11.73,11.74,11.71,11.72,81000.0
2011-08-15 10:30:00,11.72,11.74,11.68,11.68,47400.0,11.72,11.74,11.68,11.68,47400.0
2011-08-15 10:35:00,11.68,11.69,11.65,11.65,35400.0,11.68,11.69,11.65,11.65,35400.0
2011-08-15 10:40:00,11.65,11.65,11.59,11.59,97800.0,11.65,11.65,11.59,11.59,97800.0
2011-08-15 10:45:00,11.59,11.59,11.56,11.59,64800.0,11.59,11.59,11.56,11.59,64800.0
2011-08-15 10:50:00,11.59,11.6,11.57,11.57,63600.0,11.59,11.6,11.57,11.57,63600.0
2011-08-15 10:55:00,11.56,11.56,11.53,11.54,55200.0,11.56,11.56,11.53,11.54,55200.0
2011-08-15 11:00:00,11.54,11.54,11.52,11.52,88200.0,11.54,11.54,11.52,11.52,88200.0
2011-08-15 11:05:00,11.52,11.52,11.5,11.51,61200.0,11.52,11.52,11.5,11.51,61200.0
2011-08-15 11:10:00,11.51,11.52,11.5,11.52,140400.0,11.51,11.52,11.5,11.52,140400.0
2011-08-15 11:15:00,11.52,11.53,11.49,11.5,179400.0,11.52,11.53,11.49,11.5,179400.0
2011-08-15 11:20:00,11.5,11.51,11.47,11.5,202800.0,11.5,11.51,11.47,11.5,202800.0
2011-08-15 11:25:00,11.5,11.51,11.49,11.5,61200.0,11.5,11.51,11.49,11.5,61200.0
2011-08-15 11:30:00,11.5,11.5,11.45,11.46,52200.0,11.5,11.5,11.45,11.46,52200.0
2011-08-15 11:35:00,11.46,11.46,11.43,11.44,46800.0,11.46,11.46,11.43,11.44,46800.0
2011-08-15 11:40:00,11.44,11.47,11.44,11.47,33600.0,11.44,11.47,11.44,11.47,33600.0
2011-08-15 11:45:00,11.47,11.49,11.47,11.49,38400.0,11.47,11.49,11.47,11.49,38400.0
2011-08-15 11:50:00,11.49,11.51,11.48,11.48,60000.0,11.49,11.51,11.48,11.48,60000.0
2011-08-15 11:55:00,11.47,11.49,11.47,11.47,33000.0,11.47,11.49,11.47,11.47,33000.0
2011-08-15 12:00:00,11.48,11.51,11.48,11.51,62400.0,11.48,11.51,11.48,11.51,62400.0
2011-08-15 12:05:00,11.51,11.51,11.47,11.47,57600.0,11.51,11.51,11.47,11.47,57600.0
2011-08-15 12:10:00,11.48,11.49,11.47,11.47,37200.0,11.48,11.49,11.47,11.47,37200.0
2011-08-15 12:15:00,11.47,11.49,11.47,11.49,17400.0,11.47,11.49,11.47,11.49,17400.0
2011-08-15 12:20:00,11.49,11.5,11.48,11.48,40800.0,11.49,11.5,11.48,11.48,40800.0
2011-08-15 12:25:00,11.48,11.49,11.47,11.48,75000.0,11.48,11.49,11.47,11.48,75000.0
2011-08-15 12:30:00,11.48,11.49,11.45,11.45,66600.0,11.48,11.49,11.45,11.45,66600.0
2011-08-15 12:35:00,11.45,11.45,11.44,11.45,36600.0,11.45,11.45,11.44,11.45,36600.0
2011-08-15 12:40:00,11.45,11.46,11.44,11.44,60600.0,11.45,11.46,11.44,11.44,60600.0
2011-08-15 12:45:00,11.44,11.44,11.37,11.4,553800.0,11.44,11.44,11.37,11.4,553800.0
2011-08-15 12:50:00,11.4,11.43,11.4,11.42,34800.0,11.4,11.43,11.4,11.42,34800.0
2011-08-15 12:55:00,11.42,11.42,11.42,11.42,39600.0,11.42,11.42,11.42,11.42,39600.0
2011-08-15 13:00:00,11.42,11.46,11.42,11.45,42600.0,11.42,11.46,11.42,11.45,42600.0
2011-08-15 13:05:00,11.44,11.46,11.44,11.46,73200.0,11.44,11.46,11.44,11.46,73200.0
2011-08-15 13:10:00,11.47,11.47,11.43,11.43,33000.0,11.47,11.47,11.43,11.43,33000.0
2011-08-15 13:15:00,11.44,11.46,11.44,11.45,40800.0,11.44,11.46,11.44,11.45,40800.0
2011-08-15 13:20:00,11.45,11.49,11.45,11.48,106800.0,11.45,11.49,11.45,11.48,106800.0
2011-08-15 13:25:00,11.48,11.49,11.46,11.47,30600.0,11.48,11.49,11.46,11.47,30600.0
2011-08-15 13:30:00,11.47,11.48,11.46,11.47,49200.0,11.47,11.48,11.46,11.47,49200.0
2011-08-15 13:35:00,11.48,11.48,11.45,11.45,27000.0,11.48,11.48,11.45,11.45,27000.0
2011-08-15 13:40:00,11.45,11.46,11.45,11.45,28200.0,11.45,11.46,11.45,11.45,28200.0
2011-08-15 13:45:00,11.46,11.46,11.45,11.45,73200.0,11.46,11.46,11.45,11.45,73200.0
2011-08-15 13:50:00,11.45,11.46,11.45,11.45,48600.0,11.45,11.46,11.45,11.45,48600.0
2011-08-15 13:55:00,11.45,11.47,11.45,11.45,34200.0,11.45,11.47,11.45,11.45,34200.0
2011-08-15 14:00:00,11.45,11.47,11.45,11.47,76200.0,11.45,11.47,11.45,11.47,76200.0
2011-08-15 14:05:00,11.47,11.47,11.45,11.46,55800.0,11.47,11.47,11.45,11.46,55800.0
2011-08-15 14:10:00,11.45,11.46,11.45,11.46,35400.0,11.45,11.46,11.45,11.46,35400.0
2011-08-15 14:15:00,11.46,11.46,11.46,11.46,22200.0,11.46,11.46,11.46,11.46,22200.0
2011-08-15 14:20:00,11.46,11.48,11.46,11.46,36000.0,11.46,11.48,11.46,11.46,36000.0
2011-08-15 14:25:00,11.47,11.49,11.47,11.48,37200.0,11.47,11.49,11.47,11.48,37200.0
2011-08-15 14:30:00,11.49,11.49,11.48,11.49,91200.0,11.49,11.49,11.48,11.49,91200.0
2011-08-15 14:35:00,11.49,11.5,11.49,11.5,102600.0,11.49,11.5,11.49,11.5,102600.0
2011-08-15 14:40:00,11.49,11.52,11.49,11.51,55800.0,11.49,11.52,11.49,11.51,55800.0
2011-08-15 14:45:00,11.51,11.56,11.51,11.56,212400.0,11.51,11.56,11.51,11.56,212400.0
2011-08-15 14:50:00,11.56,11.58,11.55,11.58,151800.0,11.56,11.58,11.55,11.58,151800.0
2011-08-15 14:55:00,11.58,11.58,11.54,11.54,422400.0,11.58,11.58,11.54,11.54,422400.0
2011-08-15 15:00:00,11.54,11.55,11.53,11.53,37200.0,11.54,11.55,11.53,11.53,37200.0
2011-08-15 15:05:00,11.53,11.56,11.53,11.55,93000.0,11.53,11.56,11.53,11.55,93000.0
2011-08-15 15:10:00,11.55,11.6,11.55,11.59,195000.0,11.55,11.6,11.55,11.59,195000.0
2011-08-15 15:15:00,11.59,11.59,11.57,11.57,54600.0,11.59,11.59,11.57,11.57,54600.0
2011-08-15 15:20:00,11.57,11.58,11.56,11.56,98400.0,11.57,11.58,11.56,11.56,98400.0
2011-08-15 15:25:00,11.55,11.56,11.53,11.53,118800.0,11.55,11.56,11.53,11.53,118800.0
2011-08-15 15:30:00,11.54,11.55,11.53,11.55,93600.0,11.54,11.55,11.53,11.55,93600.0
2011-08-15 15:35:00,11.54,11.55,11.54,11.54,83400.0,11.54,11.55,11.54,11.54,83400.0
2011-08-15 15:40:00,11.54,11.55,11.53,11.55,63600.0,11.54,11.55,11.53,11.55,63600.0
2011-08-15 15:45:00,11.55,11.55,11.53,11.53,268200.0,11.55,11.55,11.53,11.53,268200.0
2011-08-15 15:50:00,11.53,11.55,11.53,11.54,132000.0,11.53,11.55,11.53,11.54,132000.0
2011-08-15 15:55:00,11.54,11.57,11.53,11.56,328200.0,11.54,11.57,11.53,11.56,328200.0
2011-08-16 09:30:00,11.5,11.5,11.42,11.43,66600.0,11.5,11.5,11.42,11.43,66600.0
2011-08-16 09:35:00,11.46,11.46,11.43,11.45,17400.0,11.46,11.46,11.43,11.45,17400.0
2011-08-16 09:40:00,11.45,11.46,11.41,11.41,26400.0,11.45,11.46,11.41,11.41,26400.0
2011-08-16 09:45:00,11.4,11.4,11.34,11.35,45600.0,11.4,11.4,11.34,11.35,45600.0
2011-08-16 09:50:00,11.35,11.38,11.33,11.34,54000.0,11.35,11.38,11.33,11.34,54000.0
2011-08-16 09:55:00,11.35,11.38,11.35,11.36,45600.0,11.35,11.38,11.35,11.36,45600.0
2011-08-16 10:00:00,11.35,11.41,11.35,11.39,52200.0,11.35,11.41,11.35,11.39,52200.0
2011-08-16 10:05:00,11.39,11.4,11.37,11.37,49800.0,11.39,11.4,11.37,11.37,49800.0
2011-08-16 10:10:00,11.37,11.39,11.37,11.38,40200.0,11.37,11.39,11.37,11.38,40200.0
2011-08-16 10:15:00,11.37,11.41,11.37,11.4,20400.0,11.37,11.41,11.37,11.4,20400.0
2011-08-16 10:20:00,11.4,11.42,11.4,11.42,36600.0,11.4,11.42,11.4,11.42,36600.0
2011-08-16 10:25:00,11.42,11.45,11.41,11.44,17400.0,11.42,11.45,11.41,11.44,17400.0
2011-08-16 10:30:00,11.42,11.44,11.42,11.44,7200.0,11.42,11.44,11.42,11.44,7200.0
2011-08-16 10:35:00,11.43,11.45,11.42,11.44,32400.0,11.43,11.45,11.42,11.44,32400.0
2011-08-16 10:40:00,11.43,11.45,11.42,11.42,23400.0,11.43,11.45,11.42,11.42,23400.0
2011-08-16 10:45:00,11.42,11.43,11.4,11.43,34200.0,11.42,11.43,11.4,11.43,34200.0
2011-08-16 10:50:00,11.44,11.46,11.43,11.46,28200.0,11.44,11.46,11.43,11.46,28200.0
2011-08-16 10:55:00,11.47,11.48,11.46,11.46,17400.0,11.47,11.48,11.46,11.46,17400.0
2011-08-16 11:00:00,11.47,11.47,11.43,11.43,14400.0,11.47,11.47,11.43,11.43,14400.0
2011-08-16 11:05:00,11.44,11.45,11.42,11.42,21000.0,11.44,11.45,11.42,11.42,21000.0
2011-08-16 11:10:00,11.42,11.43,11.41,11.41,50400.0,11.42,11.43,11.41,11.41,50400.0
2011-08-16 11:15:00,11.41,11.41,11.4,11.4,10800.0,11.41,11.41,11.4,11.4,10800.0
2011-08-16 11:20:00,11.41,11.41,11.37,11.38,37200.0,11.41,11.41,11.37,11.38,37200.0
2011-08-16 11:25:00,11.38,11.4,11.38,11.4,18600.0,11.38,11.4,11.38,11.4,18600.0
2011-08-16 11:30:00,11.41,11.42,11.4,11.4,14400.0,11.41,11.42,11.4,11.4,14400.0
2011-08-16 11:35:00,11.41,11.43,11.4,11.43,15000.0,11.41,11.43,11.4,11.43,15000.0
2011-08-16 11:40:00,11.43,11.46,11.42,11.46,26400.0,11.43,11.46,11.42,11.46,26400.0
2011-08-16 11:45:00,11.46,11.47,11.44,11.47,12000.0,11.46,11.47,11.44,11.47,12000.0
2011-08-16 11:50:00,11.46,11.47,11.45,11.47,50400.0,11.46,11.47,11.45,11.47,50400.0
2011-08-16 11:55:00,11.47,11.47,11.44,11.44,108000.0,11.47,11.47,11.44,11.44,108000.0
2011-08-16 12:00:00,11.44,11.45,11.43,11.43,64800.0,11.44,11.45,11.43,11.43,64800.0
2011-08-16 12:05:00,11.42,11.48,11.42,11.48,40200.0,11.42,11.48,11.42,11.48,40200.0
2011-08-16 12:10:00,11.49,11.5,11.42,11.46,55200.0,11.49,11.5,11.42,11.46,55200.0
2011-08-16 12:15:00,11.46,11.47,11.43,11.44,57000.0,11.46,11.47,11.43,11.44,57000.0
2011-08-16 12:20:00,11.42,11.46,11.42,11.42,12600.0,11.42,11.46,11.42,11.42,12600.0
2011-08-16 12:25:00,11.42,11.42,11.35,11.38,16800.0,11.42,11.42,11.35,11.38,16800.0
2011-08-16 12:30:00,11.37,11.38,11.33,11.38,14400.0,11.37,11.38,11.33,11.38,14400.0
2011-08-16 12:35:00,11.39,11.4,11.38,11.38,13800.0,11.39,11.4,11.38,11.38,13800.0
2011-08-16 12:40:00,11.37,11.4,11.36,11.37,15600.0,11.37,11.4,11.36,11.37,15600.0
2011-08-16 12:45:00,11.37,11.37,11.33,11.35,55200.0,11.37,11.37,11.33,11.35,55200.0
2011-08-16 12:50:00,11.35,11.38,11.35,11.36,103200.0,11.35,11.38,11.35,11.36,103200.0
2011-08-16 12:55:00,11.36,11.37,11.34,11.35,32400.0,11.36,11.37,11.34,11.35,32400.0
2011-08-16 13:00:00,11.36,11.36,11.3,11.34,114600.0,11.36,11.36,11.3,11.34,114600.0
2011-08-16 13:05:00,11.34,11.34,11.29,11.3,91200.0,11.34,11.34,11.29,11.3,91200.0
2011-08-16 13:10:00,11.3,11.3,11.26,11.28,54600.0,11.3,11.3,11.26,11.28,54600.0
2011-08-16 13:15:00,11.28,11.29,11.26,11.27,50400.0,11.28,11.29,11.26,11.27,50400.0
2011-08-16 13:20:00,11.27,11.3,11.25,11.29,108600.0,11.27,11.3,11.25,11.29,108600.0
2011-08-16 13:25:00,11.3,11.3,11.26,11.26,58200.0,11.3,11.3,11.26,11.26,58200.0
2011-08-16 13:30:00,11.26,11.3,11.25,11.28,36600.0,11.26,11.3,11.25,11.28,36600.0
2011-08-16 13:35:00,11.29,11.3,11.28,11.28,16200.0,11.29,11.3,11.28,11.28,16200.0
2011-08-16 13:40:00,11.28,11.29,11.27,11.28,117000.0,11.28,11.29,11.27,11.28,117000.0
2011-08-16 13:45:00,11.28,11.31,11.27,11.31,28200.0,11.28,11.31,11.27,11.31,28200.0
2011-08-16 13:50:00,11.31,11.36,11.31,11.35,70800.0,11.31,11.36,11.31,11.35,70800.0
2011-08-16 13:55:00,11.35,11.36,11.35,11.35,30000.0,11.35,11.36,11.35,11.35,30000.0
2011-08-16 14:00:00,11.35,11.39,11.35,11.38,40800.0,11.35,11.39,11.35,11.38,40800.0
2011-08-16 14:05:00,11.38,11.39,11.37,11.38,57600.0,11.38,11.39,11.37,11.38,57600.0
2011-08-16 14:10:00,11.38,11.4,11.38,11.4,33000.0,11.38,11.4,11.38,11.4,33000.0
2011-08-16 14:15:00,11.4,11.4,11.38,11.39,27600.0,11.4,11.4,11.38,11.39,27600.0
2011-08-16 14:20:00,11.39,11.4,11.37,11.37,24000.0,11.39,11.4,11.37,11.37,24000.0
2011-08-16 14:25:00,11.37,11.38,11.36,11.38,34200.0,11.37,11.38,11.36,11.38,34200.0
2011-08-16 14:30:00,11.38,11.39,11.36,11.36,16200.0,11.38,11.39,11.36,11.36,16200.0
2011-08-16 14:35:00,11.36,11.38,11.35,11.36,34800.0,11.36,11.38,11.35,11.36,34800.0
2011-08-16 14:40:00,11.36,11.37,11.35,11.37,54000.0,11.36,11.37,11.35,11.37,54000.0
2011-08-16 14:45:00,11.37,11.38,11.36,11.37,35400.0,11.37,11.38,11.36,11.37,35400.0
2011-08-16 14:50:00,11.38,11.38,11.35,11.35,69600.0,11.38,11.38,11.35,11.35,69600.0
2011-08-16 14:55:00,11.35,11.36,11.35,11.35,80400.0,11.35,11.36,11.35,11.35,80400.0
2011-08-16 15:00:00,11.35,11.38,11.35,11.38,52800.0,11.35,11.38,11.35,11.38,52800.0
2011-08-16 15:05:00,11.38,11.4,11.37,11.4,54600.0,11.38,11.4,11.37,11.4,54600.0
2011-08-16 15:10:00,11.4,11.41,11.39,11.4,51000.0,11.4,11.41,11.39,11.4,51000.0
2011-08-16 15:15:00,11.39,11.43,11.38,11.43,51600.0,11.39,11.43,11.38,11.43,51600.0
2011-08-16 15:20:00,11.43,11.44,11.42,11.43,50400.0,11.43,11.44,11.42,11.43,50400.0
2011-08-16 15:25:00,11.44,11.49,11.43,11.49,85200.0,11.44,11.49,11.43,11.49,85200.0
2011-08-16 15:30:00,11.49,11.49,11.46,11.47,68400.0,11.49,11.49,11.46,11.47,68400.0
2011-08-16 15:35:00,11.48,11.49,11.46,11.47,51000.0,11.48,11.49,11.46,11.47,51000.0
2011-08-16 15:40:00,11.47,11.47,11.44,11.47,217800.0,11.47,11.47,11.44,11.47,217800.0
2011-08-16 15:45:00,11.47,11.49,11.43,11.45,235800.0,11.47,11.49,11.43,11.45,235800.0
2011-08-16 15:50:00,11.45,11.45,11.41,11.41,96600.0,11.45,11.45,11.41,11.41,96600.0
2011-08-16 15:55:00,11.42,11.43,11.41,11.43,268200.0,11.42,11.43,11.41,11.43,268200.0
2011-08-17 09:30:00,11.49,11.52,11.46,11.5,60600.0,11.49,11.52,11.46,11.5,60600.0
2011-08-17 09:35:00,11.51,11.6,11.49,11.59,51600.0,11.51,11.6,11.49,11.59,51600.0
2011-08-17 09:40:00,11.59,11.61,11.58,11.6,42600.0,11.59,11.61,11.58,11.6,42600.0
2011-08-17 09:45:00,11.6,11.66,11.6,11.65,35400.0,11.6,11.66,11.6,11.65,35400.0
2011-08-17 09:50:00,11.66,11.66,11.62,11.65,48600.0,11.66,11.66,11.62,11.65,48600.0
2011-08-17 09:55:00,11.65,11.66,11.63,11.63,16800.0,11.65,11.66,11.63,11.63,16800.0
2011-08-17 10:00:00,11.63,11.63,11.6,11.6,26400.0,11.63,11.63,11.6,11.6,26400.0
2011-08-17 10:05:00,11.6,11.61,11.59,11.61,30600.0,11.6,11.61,11.59,11.61,30600.0
2011-08-17 10:10:00,11.61,11.63,11.6,11.63,40800.0,11.61,11.63,11.6,11.63,40800.0
2011-08-17 10:15:00,11.63,11.64,11.62,11.63,27000.0,11.63,11.64,11.62,11.63,27000.0
2011-08-17 10:20:00,11.63,11.63,11.58,11.59,36600.0,11.63,11.63,11.58,11.59,36600.0
2011-08-17 10:25:00,11.6,11.61,11.58,11.61,27600.0,11.6,11.61,11.58,11.61,27600.0
2011-08-17 10:30:00,11.61,11.62,11.58,11.59,57600.0,11.61,11.62,11.58,11.59,57600.0
2011-08-17 10:35:00,11.59,11.61,11.58,11.6,28200.0,11.59,11.61,11.58,11.6,28200.0
2011-08-17 10:40:00,11.6,11.62,11.59,11.61,37200.0,11.6,11.62,11.59,11.61,37200.0
2011-08-17 10:45:00,11.61,11.62,11.6,11.6,30000.0,11.61,11.62,11.6,11.6,30000.0
2011-08-17 10:50:00,11.62,11.63,11.59,11.59,51600.0,11.62,11.63,11.59,11.59,51600.0
2011-08-17 10:55:00,11.59,11.6,11.57,11.57,48000.0,11.59,11.6,11.57,11.57,48000.0
2011-08-17 11:00:00,11.57,11.6,11.56,11.58,80400.0,11.57,11.6,11.56,11.58,80400.0
2011-08-17 11:05:00,11.59,11.63,11.59,11.62,82200.0,11.59,11.63,11.59,11.62,82200.0
2011-08-17 11:10:00,11.62,11.65,11.62,11.63,51600.0,11.62,11.65,11.62,11.63,51600.0
2011-08-17 11:15:00,11.64,11.65,11.6,11.6,40200.0,11.64,11.65,11.6,11.6,40200.0
2011-08-17 11:20:00,11.6,11.61,11.59,11.59,26400.0,11.6,11.61,11.59,11.59,26400.0
2011-08-17 11:25:00,11.59,11.59,11.56,11.56,20400.0,11.59,11.59,11.56,11.56,20400.0
2011-08-17 11:30:00,11.58,11.59,11.55,11.55,114000.0,11.58,11.59,11.55,11.55,114000.0
2011-08-17 11:35:00,11.56,11.56,11.53,11.53,43800.0,11.56,11.56,11.53,11.53,43800.0
2011-08-17 11:40:00,11.54,11.54,11.51,11.52,45600.0,11.54,11.54,11.51,11.52,45600.0
2011-08-17 11:45:00,11.52,11.53,11.51,11.51,57000.0,11.52,11.53,11.51,11.51,57000.0
2011-08-17 11:50:00,11.51,11.52,11.5,11.51,25800.0,11.51,11.52,11.5,11.51,25800.0
2011-08-17 11:55:00,11.51,11.51,11.48,11.51,84600.0,11.51,11.51,11.48,11.51,84600.0
2011-08-17 12:00:00,11.51,11.52,11.49,11.51,135000.0,11.51,11.52,11.49,11.51,135000.0
2011-08-17 12:05:00,11.51,11.51,11.47,11.48,49800.0,11.51,11.51,11.47,11.48,49800.0
2011-08-17 12:10:00,11.48,11.49,11.46,11.48,49800.0,11.48,11.49,11.46,11.48,49800.0
2011-08-17 12:15:00,11.47,11.49,11.47,11.47,15000.0,11.47,11.49,11.47,11.47,15000.0
2011-08-17 12:20:00,11.47,11.49,11.47,11.48,26400.0,11.47,11.49,11.47,11.48,26400.0
2011-08-17 12:25:00,11.48,11.49,11.47,11.49,46200.0,11.48,11.49,11.47,11.49,46200.0
2011-08-17 12:30:00,11.49,11.52,11.49,11.51,96600.0,11.49,11.52,11.49,11.51,96600.0
2011-08-17 12:35:00,11.52,11.52,11.51,11.52,51000.0,11.52,11.52,11.51,11.52,51000.0
2011-08-17 12:40:00,11.52,11.53,11.52,11.53,28200.0,11.52,11.53,11.52,11.53,28200.0
2011-08-17 12:45:00,11.53,11.53,11.51,11.51,42600.0,11.53,11.53,11.51,11.51,42600.0
2011-08-17 12:50:00,11.52,11.53,11.5,11.5,15600.0,11.52,11.53,11.5,11.5,15600.0
2011-08-17 12:55:00,11.49,11.5,11.46,11.48,36000.0,11.49,11.5,11.46,11.48,36000.0
2011-08-17 13:00:00,11.47,11.47,11.45,11.47,39000.0,11.47,11.47,11.45,11.47,39000.0
2011-08-17 13:05:00,11.47,11.48,11.45,11.47,47400.0,11.47,11.48,11.45,11.47,47400.0
2011-08-17 13:10:00,11.47,11.5,11.47,11.49,52200.0,11.47,11.5,11.47,11.49,52200.0
2011-08-17 13:15:00,11.49,11.53,11.49,11.53,58200.0,11.49,11.53,11.49,11.53,58200.0
2011-08-17 13:20:00,11.53,11.55,11.49,11.51,94800.0,11.53,11.55,11.49,11.51,94800.0
2011-08-17 13:25:00,11.51,11.51,11.47,11.51,63000.0,11.51,11.51,11.47,11.51,63000.0
2011-08-17 13:30:00,11.51,11.52,11.49,11.49,81600.0,11.51,11.52,11.49,11.49,81600.0
2011-08-17 13:35:00,11.5,11.52,11.5,11.52,85200.0,11.5,11.52,11.5,11.52,85200.0
2011-08-17 13:40:00,11.52,11.52,11.48,11.5,78600.0,11.52,11.52,11.48,11.5,78600.0
2011-08-17 13:45:00,11.49,11.49,11.47,11.49,28800.0,11.49,11.49,11.47,11.49,28800.0
2011-08-17 13:50:00,11.49,11.51,11.48,11.51,49800.0,11.49,11.51,11.48,11.51,49800.0
2011-08-17 13:55:00,11.51,11.52,11.49,11.5,23400.0,11.51,11.52,11.49,11.5,23400.0
2011-08-17 14:00:00,11.5,11.5,11.49,11.49,36600.0,11.5,11.5,11.49,11.49,36600.0
2011-08-17 14:05:00,11.49,11.5,11.48,11.5,52800.0,11.49,11.5,11.48,11.5,52800.0
2011-08-17 14:10:00,11.5,11.51,11.5,11.5,30600.0,11.5,11.51,11.5,11.5,30600.0
2011-08-17 14:15:00,11.49,11.51,11.49,11.51,57000.0,11.49,11.51,11.49,11.51,57000.0
2011-08-17 14:20:00,11.51,11.52,11.5,11.51,33600.0,11.51,11.52,11.5,11.51,33600.0
2011-08-17 14:25:00,11.51,11.51,11.47,11.48,27600.0,11.51,11.51,11.47,11.48,27600.0
2011-08-17 14:30:00,11.49,11.49,11.47,11.47,21600.0,11.49,11.49,11.47,11.47,21600.0
2011-08-17 14:35:00,11.47,11.48,11.46,11.47,40800.0,11.47,11.48,11.46,11.47,40800.0
2011-08-17 14:40:00,11.47,11.49,11.46,11.49,37800.0,11.47,11.49,11.46,11.49,37800.0
2011-08-17 14:45:00,11.48,11.49,11.47,11.48,37800.0,11.48,11.49,11.47,11.48,37800.0
2011-08-17 14:50:00,11.48,11.49,11.47,11.49,57600.0,11.48,11.49,11.47,11.49,57600.0
2011-08-17 14:55:00,11.49,11.5,11.49,11.5,14400.0,11.49,11.5,11.49,11.5,14400.0
2011-08-17 15:00:00,11.5,11.5,11.49,11.49,93600.0,11.5,11.5,11.49,11.49,93600.0
2011-08-17 15:05:00,11.49,11.49,11.48,11.49,46800.0,11.49,11.49,11.48,11.49,46800.0
2011-08-17 15:10:00,11.49,11.51,11.48,11.5,40200.0,11.49,11.51,11.48,11.5,40200.0
2011-08-17 15:15:00,11.49,11.5,11.49,11.5,22200.0,11.49,11.5,11.49,11.5,22200.0
2011-08-17 15:20:00,11.5,11.51,11.48,11.5,67800.0,11.5,11.51,11.48,11.5,67800.0
2011-08-17 15:25:00,11.5,11.51,11.49,11.49,41400.0,11.5,11.51,11.49,11.49,41400.0
2011-08-17 15:30:00,11.49,11.49,11.47,11.47,84000.0,11.49,11.49,11.47,11.47,84000.0
2011-08-17 15:35:00,11.47,11.48,11.46,11.46,52800.0,11.47,11.48,11.46,11.46,52800.0
2011-08-17 15:40:00,11.46,11.47,11.46,11.47,90000.0,11.46,11.47,11.46,11.47,90000.0
2011-08-17 15:45:00,11.48,11.51,11.48,11.5,158400.0,11.48,11.51,11.48,11.5,158400.0
2011-08-17 15:50:00,11.5,11.51,11.47,11.48,117000.0,11.5,11.51,11.47,11.48,117000.0
2011-08-17 15:55:00,11.48,11.5,11.48,11.5,150600.0,11.48,11.5,11.48,11.5,150600.0
2011-08-18 09:30:00,11.51,11.58,11.4,11.46,426000.0,11.51,11.58,11.4,11.46,426000.0
2011-08-18 09:35:00,11.46,11.46,11.38,11.43,106800.0,11.46,11.46,11.38,11.43,106800.0
2011-08-18 09:40:00,11.43,11.43,11.35,11.38,126600.0,11.43,11.43,11.35,11.38,126600.0
2011-08-18 09:45:00,11.38,11.38,11.26,11.27,103800.0,11.38,11.38,11.26,11.27,103800.0
2011-08-18 09:50:00,11.26,11.31,11.21,11.23,197400.0,11.26,11.31,11.21,11.23,197400.0
2011-08-18 09:55:00,11.23,11.25,11.2,11.22,67200.0,11.23,11.25,11.2,11.22,67200.0
2011-08-18 10:00:00,11.22,11.22,11.03,11.12,198600.0,11.22,11.22,11.03,11.12,198600.0
2011-08-18 10:05:00,11.1,11.13,11.06,11.1,211200.0,11.1,11.13,11.06,11.1,211200.0
2011-08-18 10:10:00,11.11,11.16,11.07,11.13,122400.0,11.11,11.16,11.07,11.13,122400.0
2011-08-18 10:15:00,11.14,11.19,11.12,11.16,79800.0,11.14,11.19,11.12,11.16,79800.0
2011-08-18 10:20:00,11.15,11.19,11.09,11.17,81600.0,11.15,11.19,11.09,11.17,81600.0
2011-08-18 10:25:00,11.17,11.22,11.17,11.19,43800.0,11.17,11.22,11.17,11.19,43800.0
2011-08-18 10:30:00,11.2,11.2,11.13,11.15,93600.0,11.2,11.2,11.13,11.15,93600.0
2011-08-18 10:35:00,11.14,11.17,11.12,11.15,100200.0,11.14,11.17,11.12,11.15,100200.0
2011-08-18 10:40:00,11.15,11.15,11.11,11.14,64800.0,11.15,11.15,11.11,11.14,64800.0
2011-08-18 10:45:00,11.15,11.16,11.11,11.16,94200.0,11.15,11.16,11.11,11.16,94200.0
2011-08-18 10:50:00,11.16,11.19,11.15,11.16,57600.0,11.16,11.19,11.15,11.16,57600.0
2011-08-18 10:55:00,11.17,11.18,11.13,11.15,198600.0,11.17,11.18,11.13,11.15,198600.0
2011-08-18 11:00:00,11.14,11.16,11.09,11.09,114600.0,11.14,11.16,11.09,11.09,114600.0
2011-08-18 11:05:00,11.09,11.12,11.06,11.06,120000.0,11.09,11.12,11.06,11.06,120000.0
2011-08-18 11:10:00,11.06,11.08,11.05,11.05,63000.0,11.06,11.08,11.05,11.05,63000.0
2011-08-18 11:15:00,11.05,11.08,11.04,11.08,78000.0,11.05,11.08,11.04,11.08,78000.0
2011-08-18 11:20:00,11.08,11.1,11.06,11.08,168600.0,11.08,11.1,11.06,11.08,168600.0
2011-08-18 11:25:00,11.09,11.11,11.08,11.08,100200.0,11.09,11.11,11.08,11.08,100200.0
2011-08-18 11:30:00,11.08,11.15,11.08,11.1,139800.0,11.08,11.15,11.08,11.1,139800.0
2011-08-18 11:35:00,11.11,11.13,11.1,11.13,36000.0,11.11,11.13,11.1,11.13,36000.0
2011-08-18 11:40:00,11.12,11.13,11.09,11.11,163800.0,11.12,11.13,11.09,11.11,163800.0
2011-08-18 11:45:00,11.1,11.17,11.1,11.17,195000.0,11.1,11.17,11.1,11.17,195000.0
2011-08-18 11:50:00,11.17,11.18,11.15,11.16,70200.0,11.17,11.18,11.15,11.16,70200.0
2011-08-18 11:55:00,11.16,11.17,11.15,11.17,61800.0,11.16,11.17,11.15,11.17,61800.0
2011-08-18 12:00:00,11.17,11.18,11.13,11.13,134400.0,11.17,11.18,11.13,11.13,134400.0
2011-08-18 12:05:00,11.13,11.15,11.13,11.13,30600.0,11.13,11.15,11.13,11.13,30600.0
2011-08-18 12:10:00,11.13,11.15,11.12,11.15,49200.0,11.13,11.15,11.12,11.15,49200.0
2011-08-18 12:15:00,11.15,11.17,11.15,11.16,84000.0,11.15,11.17,11.15,11.16,84000.0
2011-08-18 12:20:00,11.17,11.19,11.15,11.16,69600.0,11.17,11.19,11.15,11.16,69600.0
2011-08-18 12:25:00,11.16,11.17,11.15,11.17,40200.0,11.16,11.17,11.15,11.17,40200.0
2011-08-18 12:30:00,11.16,11.17,11.15,11.16,49200.0,11.16,11.17,11.15,11.16,49200.0
2011-08-18 12:35:00,11.16,11.16,11.14,11.15,54600.0,11.16,11.16,11.14,11.15,54600.0
2011-08-18 12:40:00,11.15,11.16,11.14,11.16,34800.0,11.15,11.16,11.14,11.16,34800.0
2011-08-18 12:45:00,11.15,11.15,11.13,11.14,25200.0,11.15,11.15,11.13,11.14,25200.0
2011-08-18 12:50:00,11.13,11.13,11.13,11.13,21000.0,11.13,11.13,11.13,11.13,21000.0
2011-08-18 12:55:00,11.13,11.15,11.12,11.13,39600.0,11.13,11.15,11.12,11.13,39600.0
2011-08-18 13:00:00,11.13,11.14,11.12,11.12,36600.0,11.13,11.14,11.12,11.12,36600.0
2011-08-18 13:05:00,11.12,11.13,11.09,11.09,49200.0,11.12,11.13,11.09,11.09,49200.0
2011-08-18 13:10:00,11.09,11.1,11.08,11.08,42600.0,11.09,11.1,11.08,11.08,42600.0
2011-08-18 13:15:00,11.08,11.09,11.07,11.09,37800.0,11.08,11.09,11.07,11.09,37800.0
2011-08-18 13:20:00,11.08,11.1,11.07,11.08,34200.0,11.08,11.1,11.07,11.08,34200.0
2011-08-18 13:25:00,11.08,11.09,11.07,11.07,48000.0,11.08,11.09,11.07,11.07,48000.0
2011-08-18 13:30:00,11.07,11.08,11.03,11.04,67800.0,11.07,11.08,11.03,11.04,67800.0
2011-08-18 13:35:00,11.03,11.06,11.02,11.02,59400.0,11.03,11.06,11.02,11.02,59400.0
2011-08-18 13:40:00,11.03,11.05,11.02,11.05,24600.0,11.03,11.05,11.02,11.05,24600.0
2011-08-18 13:45:00,11.05,11.06,11.04,11.06,21000.0,11.05,11.06,11.04,11.06,21000.0
2011-08-18 13:50:00,11.06,11.07,11.04,11.04,47400.0,11.06,11.07,11.04,11.04,47400.0
2011-08-18 13:55:00,11.04,11.04,11.01,11.03,43200.0,11.04,11.04,11.01,11.03,43200.0
2011-08-18 14:00:00,11.04,11.11,11.03,11.09,136800.0,11.04,11.11,11.03,11.09,136800.0
2011-08-18 14:05:00,11.09,11.09,11.05,11.06,42600.0,11.09,11.09,11.05,11.06,42600.0
2011-08-18 14:10:00,11.07,11.07,11.04,11.05,25200.0,11.07,11.07,11.04,11.05,25200.0
2011-08-18 14:15:00,11.05,11.09,11.05,11.08,43200.0,11.05,11.09,11.05,11.08,43200.0
2011-08-18 14:20:00,11.09,11.1,11.07,11.1,42600.0,11.09,11.1,11.07,11.1,42600.0
2011-08-18 14:25:00,11.11,11.14,11.11,11.13,398400.0,11.11,11.14,11.11,11.13,398400.0
2011-08-18 14:30:00,11.13,11.15,11.13,11.13,295200.0,11.13,11.15,11.13,11.13,295200.0
2011-08-18 14:35:00,11.13,11.16,11.13,11.14,92400.0,11.13,11.16,11.13,11.14,92400.0
2011-08-18 14:40:00,11.14,11.14,11.13,11.14,286800.0,11.14,11.14,11.13,11.14,286800.0
2011-08-18 14:45:00,11.14,11.15,11.12,11.13,318000.0,11.14,11.15,11.12,11.13,318000.0
2011-08-18 14:50:00,11.14,11.15,11.12,11.13,308400.0,11.14,11.15,11.12,11.13,308400.0
2011-08-18 14:55:00,11.12,11.13,11.11,11.13,184200.0,11.12,11.13,11.11,11.13,184200.0
2011-08-18 15:00:00,11.12,11.13,11.07,11.08,172800.0,11.12,11.13,11.07,11.08,172800.0
2011-08-18 15:05:00,11.08,11.12,11.08,11.11,128400.0,11.08,11.12,11.08,11.11,128400.0
2011-08-18 15:10:00,11.11,11.15,11.1,11.13,132000.0,11.11,11.15,11.1,11.13,132000.0
2011-08-18 15:15:00,11.13,11.15,11.11,11.13,165000.0,11.13,11.15,11.11,11.13,165000.0
2011-08-18 15:20:00,11.13,11.14,11.12,11.13,130800.0,11.13,11.14,11.12,11.13,130800.0
2011-08-18 15:25:00,11.13,11.19,11.13,11.18,154800.0,11.13,11.19,11.13,11.18,154800.0
2011-08-18 15:30:00,11.18,11.2,11.17,11.19,178800.0,11.18,11.2,11.17,11.19,178800.0
2011-08-18 15:35:00,11.19,11.22,11.19,11.21,424800.0,11.19,11.22,11.19,11.21,424800.0
2011-08-18 15:40:00,11.2,11.21,11.14,11.14,459600.0,11.2,11.21,11.14,11.14,459600.0
2011-08-18 15:45:00,11.14,11.17,11.12,11.15,379200.0,11.14,11.17,11.12,11.15,379200.0
2011-08-18 15:50:00,11.15,11.22,11.15,11.22,447000.0,11.15,11.22,11.15,11.22,447000.0
2011-08-18 15:55:00,11.22,11.23,11.2,11.2,459000.0,11.22,11.23,11.2,11.2,459000.0
2011-08-19 09:30:00,11.14,11.14,11.07,11.09,590400.0,11.14,11.14,11.07,11.09,590400.0
2011-08-19 09:35:00,11.09,11.22,11.09,11.22,56400.0,11.09,11.22,11.09,11.22,56400.0
2011-08-19 09:40:00,11.23,11.26,11.19,11.23,59400.0,11.23,11.26,11.19,11.23,59400.0
2011-08-19 09:45:00,11.23,11.23,11.16,11.17,36000.0,11.23,11.23,11.16,11.17,36000.0
2011-08-19 09:50:00,11.17,11.24,11.16,11.24,54600.0,11.17,11.24,11.16,11.24,54600.0
2011-08-19 09:55:00,11.24,11.34,11.23,11.33,102000.0,11.24,11.34,11.23,11.33,102000.0
2011-08-19 10:00:00,11.33,11.37,11.31,11.33,97800.0,11.33,11.37,11.31,11.33,97800.0
2011-08-19 10:05:00,11.34,11.36,11.29,11.34,64800.0,11.34,11.36,11.29,11.34,64800.0
2011-08-19 10:10:00,11.34,11.35,11.32,11.34,50400.0,11.34,11.35,11.32,11.34,50400.0
2011-08-19 10:15:00,11.35,11.42,11.34,11.4,92400.0,11.35,11.42,11.34,11.4,92400.0
2011-08-19 10:20:00,11.4,11.42,11.39,11.42,52800.0,11.4,11.42,11.39,11.42,52800.0
2011-08-19 10:25:00,11.42,11.51,11.41,11.5,144600.0,11.42,11.51,11.41,11.5,144600.0
2011-08-19 10:30:00,11.5,11.51,11.47,11.5,216600.0,11.5,11.51,11.47,11.5,216600.0
2011-08-19 10:35:00,11.5,11.51,11.44,11.45,150600.0,11.5,11.51,11.44,11.45,150600.0
2011-08-19 10:40:00,11.45,11.46,11.41,11.42,83400.0,11.45,11.46,11.41,11.42,83400.0
2011-08-19 10:45:00,11.41,11.42,11.38,11.41,47400.0,11.41,11.42,11.38,11.41,47400.0
2011-08-19 10:50:00,11.42,11.42,11.4,11.41,31800.0,11.42,11.42,11.4,11.41,31800.0
2011-08-19 10:55:00,11.42,11.42,11.38,11.4,64800.0,11.42,11.42,11.38,11.4,64800.0
2011-08-19 11:00:00,11.38,11.4,11.34,11.34,58800.0,11.38,11.4,11.34,11.34,58800.0
2011-08-19 11:05:00,11.34,11.34,11.3,11.3,43800.0,11.34,11.34,11.3,11.3,43800.0
2011-08-19 11:10:00,11.31,11.32,11.24,11.24,100800.0,11.31,11.32,11.24,11.24,100800.0
2011-08-19 11:15:00,11.24,11.26,11.23,11.25,33600.0,11.24,11.26,11.23,11.25,33600.0
2011-08-19 11:20:00,11.26,11.28,11.26,11.27,21600.0,11.26,11.28,11.26,11.27,21600.0
2011-08-19 11:25:00,11.28,11.28,11.26,11.27,114000.0,11.28,11.28,11.26,11.27,114000.0
2011-08-19 11:30:00,11.26,11.29,11.26,11.27,88800.0,11.26,11.29,11.26,11.27,88800.0
2011-08-19 11:35:00,11.27,11.27,11.24,11.27,78600.0,11.27,11.27,11.24,11.27,78600.0
2011-08-19 11:40:00,11.28,11.32,11.28,11.31,70800.0,11.28,11.32,11.28,11.31,70800.0
2011-08-19 11:45:00,11.31,11.33,11.3,11.32,88200.0,11.31,11.33,11.3,11.32,88200.0
2011-08-19 11:50:00,11.32,11.34,11.32,11.33,94800.0,11.32,11.34,11.32,11.33,94800.0
2011-08-19 11:55:00,11.33,11.34,11.32,11.33,124200.0,11.33,11.34,11.32,11.33,124200.0
2011-08-19 12:00:00,11.34,11.34,11.32,11.33,36000.0,11.34,11.34,11.32,11.33,36000.0
2011-08-19 12:05:00,11.32,11.35,11.32,11.33,50400.0,11.32,11.35,11.32,11.33,50400.0
2011-08-19 12:10:00,11.33,11.33,11.31,11.33,25200.0,11.33,11.33,11.31,11.33,25200.0
2011-08-19 12:15:00,11.33,11.33,11.31,11.32,36600.0,11.33,11.33,11.31,11.32,36600.0
2011-08-19 12:20:00,11.32,11.33,11.3,11.31,59400.0,11.32,11.33,11.3,11.31,59400.0
2011-08-19 12:25:00,11.3,11.33,11.3,11.33,63600.0,11.3,11.33,11.3,11.33,63600.0
2011-08-19 12:30:00,11.33,11.34,11.31,11.33,45000.0,11.33,11.34,11.31,11.33,45000.0
2011-08-19 12:35:00,11.33,11.34,11.3,11.31,50400.0,11.33,11.34,11.3,11.31,50400.0
2011-08-19 12:40:00,11.31,11.33,11.31,11.33,16800.0,11.31,11.33,11.31,11.33,16800.0
2011-08-19 12:45:00,11.33,11.34,11.33,11.33,78600.0,11.33,11.34,11.33,11.33,78600.0
2011-08-19 12:50:00,11.34,11.34,11.32,11.34,26400.0,11.34,11.34,11.32,11.34,26400.0
2011-08-19 12:55:00,11.33,11.34,11.33,11.33,247200.0,11.33,11.34,11.33,11.33,247200.0
2011-08-19 13:00:00,11.33,11.34,11.32,11.34,46200.0,11.33,11.34,11.32,11.34,46200.0
2011-08-19 13:05:00,11.34,11.39,11.34,11.38,112200.0,11.34,11.39,11.34,11.38,112200.0
2011-08-19 13:10:00,11.38,11.39,11.37,11.39,34200.0,11.38,11.39,11.37,11.39,34200.0
2011-08-19 13:15:00,11.39,11.4,11.38,11.4,39600.0,11.39,11.4,11.38,11.4,39600.0
2011-08-19 13:20:00,11.4,11.41,11.39,11.4,49800.0,11.4,11.41,11.39,11.4,49800.0
2011-08-19 13:25:00,11.4,11.42,11.39,11.41,45000.0,11.4,11.42,11.39,11.41,45000.0
2011-08-19 13:30:00,11.41,11.41,11.37,11.37,129600.0,11.41,11.41,11.37,11.37,129600.0
2011-08-19 13:35:00,11.36,11.39,11.35,11.38,34200.0,11.36,11.39,11.35,11.38,34200.0
2011-08-19 13:40:00,11.38,11.38,11.34,11.35,70200.0,11.38,11.38,11.34,11.35,70200.0
2011-08-19 13:45:00,11.35,11.38,11.35,11.38,42000.0,11.35,11.38,11.35,11.38,42000.0
2011-08-19 13:50:00,11.37,11.38,11.35,11.35,52800.0,11.37,11.38,11.35,11.35,52800.0
2011-08-19 13:55:00,11.36,11.37,11.36,11.36,70200.0,11.36,11.37,11.36,11.36,70200.0
2011-08-19 14:00:00,11.36,11.38,11.34,11.35,94800.0,11.36,11.38,11.34,11.35,94800.0
2011-08-19 14:05:00,11.35,11.35,11.3,11.34,71400.0,11.35,11.35,11.3,11.34,71400.0
2011-08-19 14:10:00,11.33,11.33,11.31,11.33,36600.0,11.33,11.33,11.31,11.33,36600.0
2011-08-19 14:15:00,11.34,11.34,11.3,11.3,46800.0,11.34,11.34,11.3,11.3,46800.0
2011-08-19 14:20:00,11.29,11.3,11.26,11.27,55200.0,11.29,11.3,11.26,11.27,55200.0
2011-08-19 14:25:00,11.28,11.3,11.27,11.29,46200.0,11.28,11.3,11.27,11.29,46200.0
2011-08-19 14:30:00,11.29,11.3,11.27,11.27,77400.0,11.29,11.3,11.27,11.27,77400.0
2011-08-19 14:35:00,11.27,11.3,11.26,11.3,90600.0,11.27,11.3,11.26,11.3,90600.0
2011-08-19 14:40:00,11.31,11.33,11.29,11.32,55200.0,11.31,11.33,11.29,11.32,55200.0
2011-08-19 14:45:00,11.32,11.33,11.31,11.31,264000.0,11.32,11.33,11.31,11.31,264000.0
2011-08-19 14:50:00,11.32,11.34,11.3,11.33,173400.0,11.32,11.34,11.3,11.33,173400.0
2011-08-19 14:55:00,11.33,11.34,11.31,11.33,173400.0,11.33,11.34,11.31,11.33,173400.0
2011-08-19 15:00:00,11.33,11.34,11.31,11.33,184800.0,11.33,11.34,11.31,11.33,184800.0
2011-08-19 15:05:00,11.34,11.34,11.28,11.29,102600.0,11.34,11.34,11.28,11.29,102600.0
2011-08-19 15:10:00,11.3,11.31,11.26,11.26,138000.0,11.3,11.31,11.26,11.26,138000.0
2011-08-19 15:15:00,11.27,11.28,11.24,11.28,162000.0,11.27,11.28,11.24,11.28,162000.0
2011-08-19 15:20:00,11.28,11.35,11.27,11.32,182400.0,11.28,11.35,11.27,11.32,182400.0
2011-08-19 15:25:00,11.32,11.37,11.31,11.35,202200.0,11.32,11.37,11.31,11.35,202200.0
2011-08-19 15:30:00,11.35,11.35,11.3,11.3,162600.0,11.35,11.35,11.3,11.3,162600.0
2011-08-19 15:35:00,11.3,11.31,11.28,11.31,132600.0,11.3,11.31,11.28,11.31,132600.0
2011-08-19 15:40:00,11.32,11.32,11.28,11.3,124800.0,11.32,11.32,11.28,11.3,124800.0
2011-08-19 15:45:00,11.3,11.34,11.3,11.33,148200.0,11.3,11.34,11.3,11.33,148200.0
2011-08-19 15:50:00,11.33,11.36,11.31,11.31,140400.0,11.33,11.36,11.31,11.31,140400.0
2011-08-19 15:55:00,11.31,11.31,11.27,11.29,265800.0,11.31,11.31,11.27,11.29,265800.0
2011-08-22 09:30:00,11.45,11.56,11.42,11.44,132600.0,11.45,11.56,11.42,11.44,132600.0
2011-08-22 09:35:00,11.43,11.43,11.39,11.4,36000.0,11.43,11.43,11.39,11.4,36000.0
2011-08-22 09:40:00,11.4,11.42,11.37,11.38,34200.0,11.4,11.42,11.37,11.38,34200.0
2011-08-22 09:45:00,11.39,11.39,11.33,11.33,105600.0,11.39,11.39,11.33,11.33,105600.0
2011-08-22 09:50:00,11.33,11.34,11.28,11.28,58200.0,11.33,11.34,11.28,11.28,58200.0
2011-08-22 09:55:00,11.28,11.32,11.28,11.31,30000.0,11.28,11.32,11.28,11.31,30000.0
2011-08-22 10:00:00,11.31,11.34,11.31,11.33,71400.0,11.31,11.34,11.31,11.33,71400.0
2011-08-22 10:05:00,11.33,11.33,11.3,11.31,20400.0,11.33,11.33,11.3,11.31,20400.0
2011-08-22 10:10:00,11.3,11.31,11.28,11.31,48000.0,11.3,11.31,11.28,11.31,48000.0
2011-08-22 10:15:00,11.3,11.33,11.27,11.32,69600.0,11.3,11.33,11.27,11.32,69600.0
2011-08-22 10:20:00,11.33,11.33,11.31,11.31,51000.0,11.33,11.33,11.31,11.31,51000.0
2011-08-22 10:25:00,11.32,11.34,11.29,11.3,81000.0,11.32,11.34,11.29,11.3,81000.0
2011-08-22 10:30:00,11.31,11.33,11.3,11.31,40200.0,11.31,11.33,11.3,11.31,40200.0
2011-08-22 10:35:00,11.3,11.31,11.23,11.23,127200.0,11.3,11.31,11.23,11.23,127200.0
2011-08-22 10:40:00,11.23,11.24,11.21,11.22,89400.0,11.23,11.24,11.21,11.22,89400.0
2011-08-22 10:45:00,11.22,11.28,11.22,11.28,61800.0,11.22,11.28,11.22,11.28,61800.0
2011-08-22 10:50:00,11.28,11.3,11.26,11.27,122400.0,11.28,11.3,11.26,11.27,122400.0
2011-08-22 10:55:00,11.27,11.29,11.26,11.27,57600.0,11.27,11.29,11.26,11.27,57600.0
2011-08-22 11:00:00,11.26,11.3,11.26,11.29,59400.0,11.26,11.3,11.26,11.29,59400.0
2011-08-22 11:05:00,11.3,11.32,11.28,11.32,46800.0,11.3,11.32,11.28,11.32,46800.0
2011-08-22 11:10:00,11.33,11.33,11.27,11.29,46200.0,11.33,11.33,11.27,11.29,46200.0
2011-08-22 11:15:00,11.29,11.32,11.28,11.3,60000.0,11.29,11.32,11.28,11.3,60000.0
2011-08-22 11:20:00,11.3,11.3,11.26,11.26,30000.0,11.3,11.3,11.26,11.26,30000.0
2011-08-22 11:25:00,11.26,11.31,11.25,11.31,67800.0,11.26,11.31,11.25,11.31,67800.0
2011-08-22 11:30:00,11.31,11.32,11.28,11.31,48000.0,11.31,11.32,11.28,11.31,48000.0
2011-08-22 11:35:00,11.3,11.3,11.25,11.26,51000.0,11.3,11.3,11.25,11.26,51000.0
2011-08-22 11:40:00,11.26,11.26,11.24,11.25,90000.0,11.26,11.26,11.24,11.25,90000.0
2011-08-22 11:45:00,11.25,11.27,11.25,11.26,45600.0,11.25,11.27,11.25,11.26,45600.0
2011-08-22 11:50:00,11.26,11.26,11.24,11.25,36600.0,11.26,11.26,11.24,11.25,36600.0
2011-08-22 11:55:00,11.25,11.25,11.23,11.24,34800.0,11.25,11.25,11.23,11.24,34800.0
2011-08-22 12:00:00,11.23,11.25,11.23,11.25,45000.0,11.23,11.25,11.23,11.25,45000.0
2011-08-22 12:05:00,11.25,11.29,11.24,11.28,98400.0,11.25,11.29,11.24,11.28,98400.0
2011-08-22 12:10:00,11.28,11.29,11.24,11.28,72000.0,11.28,11.29,11.24,11.28,72000.0
2011-08-22 12:15:00,11.28,11.28,11.24,11.27,33600.0,11.28,11.28,11.24,11.27,33600.0
2011-08-22 12:20:00,11.27,11.28,11.26,11.27,37200.0,11.27,11.28,11.26,11.27,37200.0
2011-08-22 12:25:00,11.26,11.29,11.26,11.26,161400.0,11.26,11.29,11.26,11.26,161400.0
2011-08-22 12:30:00,11.26,11.28,11.22,11.22,49200.0,11.26,11.28,11.22,11.22,49200.0
2011-08-22 12:35:00,11.22,11.23,11.21,11.23,39600.0,11.22,11.23,11.21,11.23,39600.0
2011-08-22 12:40:00,11.24,11.26,11.21,11.25,27000.0,11.24,11.26,11.21,11.25,27000.0
2011-08-22 12:45:00,11.26,11.28,11.25,11.28,214800.0,11.26,11.28,11.25,11.28,214800.0
2011-08-22 12:50:00,11.28,11.32,11.28,11.31,51000.0,11.28,11.32,11.28,11.31,51000.0
2011-08-22 12:55:00,11.32,11.35,11.32,11.35,59400.0,11.32,11.35,11.32,11.35,59400.0
2011-08-22 13:00:00,11.34,11.36,11.33,11.36,37800.0,11.34,11.36,11.33,11.36,37800.0
2011-08-22 13:05:00,11.36,11.36,11.34,11.34,21600.0,11.36,11.36,11.34,11.34,21600.0
2011-08-22 13:10:00,11.34,11.34,11.32,11.32,34200.0,11.34,11.34,11.32,11.32,34200.0
2011-08-22 13:15:00,11.32,11.34,11.32,11.34,35400.0,11.32,11.34,11.32,11.34,35400.0
2011-08-22 13:20:00,11.33,11.35,11.33,11.35,122400.0,11.33,11.35,11.33,11.35,122400.0
2011-08-22 13:25:00,11.34,11.36,11.33,11.33,48600.0,11.34,11.36,11.33,11.33,48600.0
2011-08-22 13:30:00,11.33,11.35,11.3,11.3,90000.0,11.33,11.35,11.3,11.3,90000.0
2011-08-22 13:35:00,11.3,11.32,11.29,11.32,142200.0,11.3,11.32,11.29,11.32,142200.0
2011-08-22 13:40:00,11.32,11.34,11.32,11.32,97200.0,11.32,11.34,11.32,11.32,97200.0
2011-08-22 13:45:00,11.32,11.32,11.3,11.3,173400.0,11.32,11.32,11.3,11.3,173400.0
2011-08-22 13:50:00,11.3,11.31,11.28,11.29,36600.0,11.3,11.31,11.28,11.29,36600.0
2011-08-22 13:55:00,11.29,11.31,11.28,11.3,93600.0,11.29,11.31,11.28,11.3,93600.0
2011-08-22 14:00:00,11.31,11.32,11.29,11.31,55200.0,11.31,11.32,11.29,11.31,55200.0
2011-08-22 14:05:00,11.3,11.33,11.3,11.31,48000.0,11.3,11.33,11.3,11.31,48000.0
2011-08-22 14:10:00,11.32,11.33,11.31,11.31,94800.0,11.32,11.33,11.31,11.31,94800.0
2011-08-22 14:15:00,11.32,11.35,11.3,11.31,74400.0,11.32,11.35,11.3,11.31,74400.0
2011-08-22 14:20:00,11.31,11.33,11.3,11.32,40200.0,11.31,11.33,11.3,11.32,40200.0
2011-08-22 14:25:00,11.32,11.33,11.3,11.31,76800.0,11.32,11.33,11.3,11.31,76800.0
2011-08-22 14:30:00,11.31,11.32,11.29,11.3,60600.0,11.31,11.32,11.29,11.3,60600.0
2011-08-22 14:35:00,11.3,11.32,11.29,11.31,99000.0,11.3,11.32,11.29,11.31,99000.0
2011-08-22 14:40:00,11.32,11.35,11.32,11.33,69600.0,11.32,11.35,11.32,11.33,69600.0
2011-08-22 14:45:00,11.33,11.34,11.33,11.34,65400.0,11.33,11.34,11.33,11.34,65400.0
2011-08-22 14:50:00,11.34,11.34,11.3,11.31,65400.0,11.34,11.34,11.3,11.31,65400.0
2011-08-22 14:55:00,11.32,11.32,11.31,11.31,109800.0,11.32,11.32,11.31,11.31,109800.0
2011-08-22 15:00:00,11.31,11.34,11.31,11.33,120000.0,11.31,11.34,11.31,11.33,120000.0
2011-08-22 15:05:00,11.32,11.35,11.32,11.34,97200.0,11.32,11.35,11.32,11.34,97200.0
2011-08-22 15:10:00,11.34,11.36,11.33,11.35,80400.0,11.34,11.36,11.33,11.35,80400.0
2011-08-22 15:15:00,11.35,11.36,11.33,11.33,70800.0,11.35,11.36,11.33,11.33,70800.0
2011-08-22 15:20:00,11.33,11.41,11.33,11.38,441600.0,11.33,11.41,11.33,11.38,441600.0
2011-08-22 15:25:00,11.38,11.39,11.35,11.37,310800.0,11.38,11.39,11.35,11.37,310800.0
2011-08-22 15:30:00,11.37,11.37,11.35,11.35,102000.0,11.37,11.37,11.35,11.35,102000.0
2011-08-22 15:35:00,11.35,11.36,11.33,11.33,117600.0,11.35,11.36,11.33,11.33,117600.0
2011-08-22 15:40:00,11.33,11.35,11.33,11.35,172200.0,11.33,11.35,11.33,11.35,172200.0
2011-08-22 15:45:00,11.36,11.37,11.31,11.33,236400.0,11.36,11.37,11.31,11.33,236400.0
2011-08-22 15:50:00,11.33,11.34,11.3,11.32,604200.0,11.33,11.34,11.3,11.32,604200.0
2011-08-22 15:55:00,11.33,11.34,11.31,11.33,591600.0,11.33,11.34,11.31,11.33,591600.0
2011-08-23 09:30:00,11.32,11.4,11.31,11.4,83400.0,11.32,11.4,11.31,11.4,83400.0
2011-08-23 09:35:00,11.4,11.4,11.33,11.34,54000.0,11.4,11.4,11.33,11.34,54000.0
2011-08-23 09:40:00,11.34,11.36,11.31,11.34,39600.0,11.34,11.36,11.31,11.34,39600.0
2011-08-23 09:45:00,11.35,11.37,11.34,11.37,47400.0,11.35,11.37,11.34,11.37,47400.0
2011-08-23 09:50:00,11.37,11.38,11.33,11.37,219000.0,11.37,11.38,11.33,11.37,219000.0
2011-08-23 09:55:00,11.38,11.52,11.38,11.41,388200.0,11.38,11.52,11.38,11.41,388200.0
2011-08-23 10:00:00,11.39,11.5,11.37,11.5,237000.0,11.39,11.5,11.37,11.5,237000.0
2011-08-23 10:05:00,11.5,11.54,11.48,11.53,51000.0,11.5,11.54,11.48,11.53,51000.0
2011-08-23 10:10:00,11.53,11.53,11.49,11.5,43800.0,11.53,11.53,11.49,11.5,43800.0
2011-08-23 10:15:00,11.49,11.49,11.43,11.45,33600.0,11.49,11.49,11.43,11.45,33600.0
2011-08-23 10:20:00,11.44,11.46,11.41,11.42,48000.0,11.44,11.46,11.41,11.42,48000.0
2011-08-23 10:25:00,11.43,11.49,11.42,11.49,52800.0,11.43,11.49,11.42,11.49,52800.0
2011-08-23 10:30:00,11.48,11.51,11.45,11.46,57000.0,11.48,11.51,11.45,11.46,57000.0
2011-08-23 10:35:00,11.46,11.49,11.45,11.49,25800.0,11.46,11.49,11.45,11.49,25800.0
2011-08-23 10:40:00,11.51,11.51,11.49,11.49,24000.0,11.51,11.51,11.49,11.49,24000.0
2011-08-23 10:45:00,11.49,11.5,11.45,11.46,48000.0,11.49,11.5,11.45,11.46,48000.0
2011-08-23 10:50:00,11.48,11.48,11.42,11.44,32400.0,11.48,11.48,11.42,11.44,32400.0
2011-08-23 10:55:00,11.44,11.47,11.4,11.4,56400.0,11.44,11.47,11.4,11.4,56400.0
2011-08-23 11:00:00,11.4,11.43,11.38,11.42,38400.0,11.4,11.43,11.38,11.42,38400.0
2011-08-23 11:05:00,11.41,11.44,11.4,11.42,96600.0,11.41,11.44,11.4,11.42,96600.0
2011-08-23 11:10:00,11.41,11.45,11.41,11.44,42000.0,11.41,11.45,11.41,11.44,42000.0
2011-08-23 11:15:00,11.44,11.46,11.43,11.44,72000.0,11.44,11.46,11.43,11.44,72000.0
2011-08-23 11:20:00,11.44,11.44,11.42,11.44,19200.0,11.44,11.44,11.42,11.44,19200.0
2011-08-23 11:25:00,11.44,11.46,11.44,11.46,61200.0,11.44,11.46,11.44,11.46,61200.0
2011-08-23 11:30:00,11.46,11.47,11.45,11.45,66000.0,11.46,11.47,11.45,11.45,66000.0
2011-08-23 11:35:00,11.45,11.49,11.45,11.49,36000.0,11.45,11.49,11.45,11.49,36000.0
2011-08-23 11:40:00,11.49,11.5,11.46,11.49,46200.0,11.49,11.5,11.46,11.49,46200.0
2011-08-23 11:45:00,11.5,11.51,11.49,11.5,72600.0,11.5,11.51,11.49,11.5,72600.0
2011-08-23 11:50:00,11.5,11.53,11.5,11.52,57600.0,11.5,11.53,11.5,11.52,57600.0
2011-08-23 11:55:00,11.53,11.58,11.53,11.57,55200.0,11.53,11.58,11.53,11.57,55200.0
2011-08-23 12:00:00,11.57,11.57,11.55,11.55,42000.0,11.57,11.57,11.55,11.55,42000.0
2011-08-23 12:05:00,11.55,11.56,11.54,11.55,19800.0,11.55,11.56,11.54,11.55,19800.0
2011-08-23 12:10:00,11.55,11.56,11.52,11.53,19200.0,11.55,11.56,11.52,11.53,19200.0
2011-08-23 12:15:00,11.54,11.54,11.52,11.53,18000.0,11.54,11.54,11.52,11.53,18000.0
2011-08-23 12:20:00,11.53,11.55,11.53,11.54,28200.0,11.53,11.55,11.53,11.54,28200.0
2011-08-23 12:25:00,11.54,11.55,11.54,11.55,24600.0,11.54,11.55,11.54,11.55,24600.0
2011-08-23 12:30:00,11.56,11.58,11.55,11.55,39000.0,11.56,11.58,11.55,11.55,39000.0
2011-08-23 12:35:00,11.56,11.58,11.55,11.58,90600.0,11.56,11.58,11.55,11.58,90600.0
2011-08-23 12:40:00,11.58,11.6,11.56,11.59,35400.0,11.58,11.6,11.56,11.59,35400.0
2011-08-23 12:45:00,11.59,11.6,11.57,11.57,51600.0,11.59,11.6,11.57,11.57,51600.0
2011-08-23 12:50:00,11.57,11.62,11.56,11.61,36600.0,11.57,11.62,11.56,11.61,36600.0
2011-08-23 12:55:00,11.6,11.61,11.6,11.61,19200.0,11.6,11.61,11.6,11.61,19200.0
2011-08-23 13:00:00,11.61,11.63,11.61,11.62,103800.0,11.61,11.63,11.61,11.62,103800.0
2011-08-23 13:05:00,11.63,11.64,11.62,11.63,40800.0,11.63,11.64,11.62,11.63,40800.0
2011-08-23 13:10:00,11.62,11.63,11.6,11.62,32400.0,11.62,11.63,11.6,11.62,32400.0
2011-08-23 13:15:00,11.62,11.63,11.6,11.6,16200.0,11.62,11.63,11.6,11.6,16200.0
2011-08-23 13:20:00,11.6,11.61,11.59,11.6,13200.0,11.6,11.61,11.59,11.6,13200.0
2011-08-23 13:25:00,11.59,11.61,11.59,11.6,12600.0,11.59,11.61,11.59,11.6,12600.0
2011-08-23 13:30:00,11.61,11.62,11.59,11.59,25800.0,11.61,11.62,11.59,11.59,25800.0
2011-08-23 13:35:00,11.59,11.6,11.59,11.6,24000.0,11.59,11.6,11.59,11.6,24000.0
2011-08-23 13:40:00,11.6,11.6,11.58,11.59,30000.0,11.6,11.6,11.58,11.59,30000.0
2011-08-23 13:45:00,11.59,11.6,11.58,11.6,34200.0,11.59,11.6,11.58,11.6,34200.0
2011-08-23 13:50:00,11.6,11.61,11.54,11.56,43800.0,11.6,11.61,11.54,11.56,43800.0
2011-08-23 13:55:00,11.57,11.57,11.54,11.57,33600.0,11.57,11.57,11.54,11.57,33600.0
2011-08-23 14:00:00,11.57,11.58,11.54,11.58,32400.0,11.57,11.58,11.54,11.58,32400.0
2011-08-23 14:05:00,11.58,11.59,11.56,11.56,33600.0,11.58,11.59,11.56,11.56,33600.0
2011-08-23 14:10:00,11.57,11.57,11.52,11.52,27000.0,11.57,11.57,11.52,11.52,27000.0
2011-08-23 14:15:00,11.52,11.57,11.52,11.57,43200.0,11.52,11.57,11.52,11.57,43200.0
2011-08-23 14:20:00,11.56,11.56,11.54,11.55,27000.0,11.56,11.56,11.54,11.55,27000.0
2011-08-23 14:25:00,11.55,11.58,11.55,11.58,111600.0,11.55,11.58,11.55,11.58,111600.0
2011-08-23 14:30:00,11.58,11.6,11.57,11.59,213600.0,11.58,11.6,11.57,11.59,213600.0
2011-08-23 14:35:00,11.59,11.6,11.57,11.6,170400.0,11.59,11.6,11.57,11.6,170400.0
2011-08-23 14:40:00,11.6,11.61,11.59,11.61,124200.0,11.6,11.61,11.59,11.61,124200.0
2011-08-23 14:45:00,11.61,11.64,11.61,11.63,52200.0,11.61,11.64,11.61,11.63,52200.0
2011-08-23 14:50:00,11.63,11.65,11.63,11.64,96600.0,11.63,11.65,11.63,11.64,96600.0
2011-08-23 14:55:00,11.64,11.65,11.63,11.65,91800.0,11.64,11.65,11.63,11.65,91800.0
2011-08-23 15:00:00,11.65,11.73,11.65,11.72,163200.0,11.65,11.73,11.65,11.72,163200.0
2011-08-23 15:05:00,11.72,11.73,11.69,11.73,241200.0,11.72,11.73,11.69,11.73,241200.0
2011-08-23 15:10:00,11.73,11.75,11.72,11.74,167400.0,11.73,11.75,11.72,11.74,167400.0
2011-08-23 15:15:00,11.74,11.74,11.71,11.73,115200.0,11.74,11.74,11.71,11.73,115200.0
2011-08-23 15:20:00,11.72,11.77,11.72,11.74,109200.0,11.72,11.77,11.72,11.74,109200.0
2011-08-23 15:25:00,11.75,11.77,11.71,11.72,105600.0,11.75,11.77,11.71,11.72,105600.0
2011-08-23 15:30:00,11.72,11.73,11.69,11.71,157200.0,11.72,11.73,11.69,11.71,157200.0
2011-08-23 15:35:00,11.71,11.75,11.7,11.74,210600.0,11.71,11.75,11.7,11.74,210600.0
2011-08-23 15:40:00,11.74,11.77,11.72,11.75,217200.0,11.74,11.77,11.72,11.75,217200.0
2011-08-23 15:45:00,11.75,11.77,11.72,11.72,279000.0,11.75,11.77,11.72,11.72,279000.0
2011-08-23 15:50:00,11.72,11.75,11.72,11.75,350400.0,11.72,11.75,11.72,11.75,350400.0
2011-08-23 15:55:00,11.75,11.79,11.74,11.78,306600.0,11.75,11.79,11.74,11.78,306600.0
2011-08-24 09:30:00,11.72,11.83,11.67,11.83,103800.0,11.72,11.83,11.67,11.83,103800.0
2011-08-24 09:35:00,11.83,11.92,11.78,11.78,168000.0,11.83,11.92,11.78,11.78,168000.0
2011-08-24 09:40:00,11.78,11.94,11.75,11.94,342600.0,11.78,11.94,11.75,11.94,342600.0
2011-08-24 09:45:00,11.94,11.98,11.89,11.97,801000.0,11.94,11.98,11.89,11.97,801000.0
2011-08-24 09:50:00,11.97,12.12,11.96,12.12,453600.0,11.97,12.12,11.96,12.12,453600.0
2011-08-24 09:55:00,12.12,12.15,12.08,12.08,100200.0,12.12,12.15,12.08,12.08,100200.0
2011-08-24 10:00:00,12.07,12.13,12.06,12.1,148800.0,12.07,12.13,12.06,12.1,148800.0
2011-08-24 10:05:00,12.1,12.11,12.03,12.04,161400.0,12.1,12.11,12.03,12.04,161400.0
2011-08-24 10:10:00,12.04,12.05,12.0,12.02,190200.0,12.04,12.05,12.0,12.02,190200.0
2011-08-24 10:15:00,12.02,12.02,11.92,11.96,76800.0,12.02,12.02,11.92,11.96,76800.0
2011-08-24 10:20:00,11.97,12.0,11.92,11.95,160200.0,11.97,12.0,11.92,11.95,160200.0
2011-08-24 10:25:00,11.93,11.99,11.92,11.99,55800.0,11.93,11.99,11.92,11.99,55800.0
2011-08-24 10:30:00,11.99,12.01,11.94,11.95,72600.0,11.99,12.01,11.94,11.95,72600.0
2011-08-24 10:35:00,11.96,11.97,11.94,11.95,82200.0,11.96,11.97,11.94,11.95,82200.0
2011-08-24 10:40:00,11.95,11.98,11.93,11.97,96600.0,11.95,11.98,11.93,11.97,96600.0
2011-08-24 10:45:00,11.96,11.99,11.92,11.92,61200.0,11.96,11.99,11.92,11.92,61200.0
2011-08-24 10:50:00,11.93,11.95,11.92,11.93,56400.0,11.93,11.95,11.92,11.93,56400.0
2011-08-24 10:55:00,11.92,11.92,11.87,11.87,51000.0,11.92,11.92,11.87,11.87,51000.0
2011-08-24 11:00:00,11.87,11.88,11.84,11.85,78000.0,11.87,11.88,11.84,11.85,78000.0
2011-08-24 11:05:00,11.85,11.86,11.83,11.84,132000.0,11.85,11.86,11.83,11.84,132000.0
2011-08-24 11:10:00,11.85,11.9,11.84,11.9,174000.0,11.85,11.9,11.84,11.9,174000.0
2011-08-24 11:15:00,11.89,11.89,11.85,11.85,70800.0,11.89,11.89,11.85,11.85,70800.0
2011-08-24 11:20:00,11.85,11.9,11.83,11.88,28200.0,11.85,11.9,11.83,11.88,28200.0
2011-08-24 11:25:00,11.9,11.91,11.88,11.9,28200.0,11.9,11.91,11.88,11.9,28200.0
2011-08-24 11:30:00,11.9,11.91,11.86,11.89,45600.0,11.9,11.91,11.86,11.89,45600.0
2011-08-24 11:35:00,11.89,11.92,11.88,11.92,185400.0,11.89,11.92,11.88,11.92,185400.0
2011-08-24 11:40:00,11.92,11.92,11.89,11.91,125400.0,11.92,11.92,11.89,11.91,125400.0
2011-08-24 11:45:00,11.91,11.91,11.85,11.87,37200.0,11.91,11.91,11.85,11.87,37200.0
2011-08-24 11:50:00,11.88,11.88,11.84,11.86,36000.0,11.88,11.88,11.84,11.86,36000.0
2011-08-24 11:55:00,11.86,11.86,11.84,11.85,18600.0,11.86,11.86,11.84,11.85,18600.0
2011-08-24 12:00:00,11.85,11.85,11.79,11.8,41400.0,11.85,11.85,11.79,11.8,41400.0
2011-08-24 12:05:00,11.8,11.8,11.77,11.77,60600.0,11.8,11.8,11.77,11.77,60600.0
2011-08-24 12:10:00,11.78,11.79,11.76,11.77,50400.0,11.78,11.79,11.76,11.77,50400.0
2011-08-24 12:15:00,11.77,11.78,11.76,11.77,87600.0,11.77,11.78,11.76,11.77,87600.0
2011-08-24 12:20:00,11.77,11.78,11.75,11.77,32400.0,11.77,11.78,11.75,11.77,32400.0
2011-08-24 12:25:00,11.78,11.78,11.75,11.76,52800.0,11.78,11.78,11.75,11.76,52800.0
2011-08-24 12:30:00,11.77,11.78,11.76,11.78,37800.0,11.77,11.78,11.76,11.78,37800.0
2011-08-24 12:35:00,11.78,11.8,11.78,11.79,39000.0,11.78,11.8,11.78,11.79,39000.0
2011-08-24 12:40:00,11.79,11.79,11.77,11.78,26400.0,11.79,11.79,11.77,11.78,26400.0
2011-08-24 12:45:00,11.78,11.79,11.76,11.77,34200.0,11.78,11.79,11.76,11.77,34200.0
2011-08-24 12:50:00,11.78,11.79,11.77,11.78,34200.0,11.78,11.79,11.77,11.78,34200.0
2011-08-24 12:55:00,11.78,11.81,11.78,11.8,44400.0,11.78,11.81,11.78,11.8,44400.0
2011-08-24 13:00:00,11.8,11.84,11.79,11.83,58200.0,11.8,11.84,11.79,11.83,58200.0
2011-08-24 13:05:00,11.83,11.85,11.82,11.83,46800.0,11.83,11.85,11.82,11.83,46800.0
2011-08-24 13:10:00,11.83,11.85,11.83,11.85,17400.0,11.83,11.85,11.83,11.85,17400.0
2011-08-24 13:15:00,11.85,11.87,11.85,11.87,29400.0,11.85,11.87,11.85,11.87,29400.0
2011-08-24 13:20:00,11.87,11.92,11.87,11.91,40800.0,11.87,11.92,11.87,11.91,40800.0
2011-08-24 13:25:00,11.9,11.91,11.88,11.88,43800.0,11.9,11.91,11.88,11.88,43800.0
2011-08-24 13:30:00,11.88,11.89,11.83,11.83,69600.0,11.88,11.89,11.83,11.83,69600.0
2011-08-24 13:35:00,11.83,11.85,11.83,11.84,72000.0,11.83,11.85,11.83,11.84,72000.0
2011-08-24 13:40:00,11.84,11.84,11.82,11.83,55200.0,11.84,11.84,11.82,11.83,55200.0
2011-08-24 13:45:00,11.83,11.84,11.81,11.84,33600.0,11.83,11.84,11.81,11.84,33600.0
2011-08-24 13:50:00,11.84,11.84,11.8,11.8,110400.0,11.84,11.84,11.8,11.8,110400.0
2011-08-24 13:55:00,11.8,11.85,11.8,11.85,29400.0,11.8,11.85,11.8,11.85,29400.0
2011-08-24 14:00:00,11.85,11.86,11.84,11.85,52200.0,11.85,11.86,11.84,11.85,52200.0
2011-08-24 14:05:00,11.85,11.87,11.84,11.86,57000.0,11.85,11.87,11.84,11.86,57000.0
2011-08-24 14:10:00,11.87,11.88,11.86,11.88,27000.0,11.87,11.88,11.86,11.88,27000.0
2011-08-24 14:15:00,11.87,11.87,11.84,11.85,27600.0,11.87,11.87,11.84,11.85,27600.0
2011-08-24 14:20:00,11.85,11.85,11.82,11.84,25200.0,11.85,11.85,11.82,11.84,25200.0
2011-08-24 14:25:00,11.83,11.85,11.81,11.84,30000.0,11.83,11.85,11.81,11.84,30000.0
2011-08-24 14:30:00,11.84,11.85,11.83,11.84,37200.0,11.84,11.85,11.83,11.84,37200.0
2011-08-24 14:35:00,11.84,11.84,11.82,11.84,48000.0,11.84,11.84,11.82,11.84,48000.0
2011-08-24 14:40:00,11.84,11.86,11.84,11.86,44400.0,11.84,11.86,11.84,11.86,44400.0
2011-08-24 14:45:00,11.86,11.86,11.85,11.85,37200.0,11.86,11.86,11.85,11.85,37200.0
2011-08-24 14:50:00,11.85,11.87,11.85,11.87,43200.0,11.85,11.87,11.85,11.87,43200.0
2011-08-24 14:55:00,11.87,11.89,11.85,11.88,69600.0,11.87,11.89,11.85,11.88,69600.0
2011-08-24 15:00:00,11.88,11.89,11.86,11.88,67800.0,11.88,11.89,11.86,11.88,67800.0
2011-08-24 15:05:00,11.88,11.89,11.87,11.88,61200.0,11.88,11.89,11.87,11.88,61200.0
2011-08-24 15:10:00,11.87,11.93,11.87,11.93,87000.0,11.87,11.93,11.87,11.93,87000.0
2011-08-24 15:15:00,11.93,11.97,11.93,11.97,127200.0,11.93,11.97,11.93,11.97,127200.0
2011-08-24 15:20:00,11.97,11.98,11.95,11.97,106200.0,11.97,11.98,11.95,11.97,106200.0
2011-08-24 15:25:00,11.97,11.97,11.95,11.95,85200.0,11.97,11.97,11.95,11.95,85200.0
2011-08-24 15:30:00,11.95,12.0,11.95,12.0,139200.0,11.95,12.0,11.95,12.0,139200.0
2011-08-24 15:35:00,11.99,12.01,11.97,11.97,102000.0,11.99,12.01,11.97,11.97,102000.0
2011-08-24 15:40:00,11.98,12.03,11.97,12.03,126000.0,11.98,12.03,11.97,12.03,126000.0
2011-08-24 15:45:00,12.03,12.04,11.99,12.01,272400.0,12.03,12.04,11.99,12.01,272400.0
2011-08-24 15:50:00,12.01,12.04,12.0,12.03,255000.0,12.01,12.04,12.0,12.03,255000.0
2011-08-24 15:55:00,12.03,12.05,12.03,12.05,612600.0,12.03,12.05,12.03,12.05,612600.0
2011-08-25 09:30:00,12.05,12.12,11.97,12.05,346200.0,12.05,12.12,11.97,12.05,346200.0
2011-08-25 09:35:00,12.06,12.21,12.05,12.14,493200.0,12.06,12.21,12.05,12.14,493200.0
2011-08-25 09:40:00,12.12,12.16,12.09,12.13,62400.0,12.12,12.16,12.09,12.13,62400.0
2011-08-25 09:45:00,12.14,12.15,12.05,12.05,72600.0,12.14,12.15,12.05,12.05,72600.0
2011-08-25 09:50:00,12.03,12.05,11.94,11.97,50400.0,12.03,12.05,11.94,11.97,50400.0
2011-08-25 09:55:00,11.98,11.98,11.91,11.95,75600.0,11.98,11.98,11.91,11.95,75600.0
2011-08-25 10:00:00,11.95,11.95,11.82,11.83,71400.0,11.95,11.95,11.82,11.83,71400.0
2011-08-25 10:05:00,11.84,11.91,11.83,11.91,45600.0,11.84,11.91,11.83,11.91,45600.0
2011-08-25 10:10:00,11.92,11.93,11.88,11.88,48600.0,11.92,11.93,11.88,11.88,48600.0
2011-08-25 10:15:00,11.88,11.9,11.84,11.84,53400.0,11.88,11.9,11.84,11.84,53400.0
2011-08-25 10:20:00,11.83,11.83,11.75,11.78,157200.0,11.83,11.83,11.75,11.78,157200.0
2011-08-25 10:25:00,11.78,11.79,11.74,11.79,37200.0,11.78,11.79,11.74,11.79,37200.0
2011-08-25 10:30:00,11.78,11.82,11.78,11.81,31800.0,11.78,11.82,11.78,11.81,31800.0
2011-08-25 10:35:00,11.81,11.81,11.78,11.79,44400.0,11.81,11.81,11.78,11.79,44400.0
2011-08-25 10:40:00,11.79,11.82,11.79,11.8,48600.0,11.79,11.82,11.79,11.8,48600.0
2011-08-25 10:45:00,11.81,11.82,11.75,11.75,42000.0,11.81,11.82,11.75,11.75,42000.0
2011-08-25 10:50:00,11.75,11.8,11.75,11.77,35400.0,11.75,11.8,11.75,11.77,35400.0
2011-08-25 10:55:00,11.77,11.82,11.77,11.81,28200.0,11.77,11.82,11.77,11.81,28200.0
2011-08-25 11:00:00,11.82,11.89,11.82,11.89,46800.0,11.82,11.89,11.82,11.89,46800.0
2011-08-25 11:05:00,11.89,11.89,11.84,11.85,34200.0,11.89,11.89,11.84,11.85,34200.0
2011-08-25 11:10:00,11.84,11.91,11.84,11.91,53400.0,11.84,11.91,11.84,11.91,53400.0
2011-08-25 11:15:00,11.91,11.94,11.9,11.93,67800.0,11.91,11.94,11.9,11.93,67800.0
2011-08-25 11:20:00,11.92,11.97,11.92,11.97,59400.0,11.92,11.97,11.92,11.97,59400.0
2011-08-25 11:25:00,11.97,11.97,11.95,11.96,70200.0,11.97,11.97,11.95,11.96,70200.0
2011-08-25 11:30:00,11.96,11.99,11.96,11.99,28200.0,11.96,11.99,11.96,11.99,28200.0
2011-08-25 11:35:00,11.99,11.99,11.96,11.96,40800.0,11.99,11.99,11.96,11.96,40800.0
2011-08-25 11:40:00,11.96,11.97,11.91,11.91,40200.0,11.96,11.97,11.91,11.91,40200.0
2011-08-25 11:45:00,11.91,11.91,11.88,11.91,36000.0,11.91,11.91,11.88,11.91,36000.0
2011-08-25 11:50:00,11.91,11.92,11.87,11.91,123000.0,11.91,11.92,11.87,11.91,123000.0
2011-08-25 11:55:00,11.9,11.92,11.89,11.92,73800.0,11.9,11.92,11.89,11.92,73800.0
2011-08-25 12:00:00,11.93,11.93,11.9,11.9,55800.0,11.93,11.93,11.9,11.9,55800.0
2011-08-25 12:05:00,11.9,11.9,11.85,11.86,37800.0,11.9,11.9,11.85,11.86,37800.0
2011-08-25 12:10:00,11.86,11.88,11.85,11.86,79200.0,11.86,11.88,11.85,11.86,79200.0
2011-08-25 12:15:00,11.86,11.9,11.85,11.87,19200.0,11.86,11.9,11.85,11.87,19200.0
2011-08-25 12:20:00,11.86,11.86,11.81,11.82,21000.0,11.86,11.86,11.81,11.82,21000.0
2011-08-25 12:25:00,11.83,11.83,11.81,11.81,34200.0,11.83,11.83,11.81,11.81,34200.0
2011-08-25 12:30:00,11.81,11.83,11.8,11.81,42600.0,11.81,11.83,11.8,11.81,42600.0
2011-08-25 12:35:00,11.8,11.85,11.8,11.85,28800.0,11.8,11.85,11.8,11.85,28800.0
2011-08-25 12:40:00,11.84,11.86,11.84,11.84,33600.0,11.84,11.86,11.84,11.84,33600.0
2011-08-25 12:45:00,11.84,11.86,11.81,11.86,40200.0,11.84,11.86,11.81,11.86,40200.0
2011-08-25 12:50:00,11.85,11.85,11.82,11.83,25800.0,11.85,11.85,11.82,11.83,25800.0
2011-08-25 12:55:00,11.84,11.84,11.82,11.83,61200.0,11.84,11.84,11.82,11.83,61200.0
2011-08-25 13:00:00,11.83,11.85,11.83,11.85,90600.0,11.83,11.85,11.83,11.85,90600.0
2011-08-25 13:05:00,11.84,11.85,11.83,11.83,63600.0,11.84,11.85,11.83,11.83,63600.0
2011-08-25 13:10:00,11.83,11.86,11.83,11.85,67800.0,11.83,11.86,11.83,11.85,67800.0
2011-08-25 13:15:00,11.85,11.87,11.84,11.85,64800.0,11.85,11.87,11.84,11.85,64800.0
2011-08-25 13:20:00,11.86,11.89,11.85,11.89,39000.0,11.86,11.89,11.85,11.89,39000.0
2011-08-25 13:25:00,11.88,11.91,11.88,11.9,43200.0,11.88,11.91,11.88,11.9,43200.0
2011-08-25 13:30:00,11.91,11.91,11.89,11.89,76200.0,11.91,11.91,11.89,11.89,76200.0
2011-08-25 13:35:00,11.89,11.92,11.87,11.91,52800.0,11.89,11.92,11.87,11.91,52800.0
2011-08-25 13:40:00,11.92,11.92,11.9,11.9,49800.0,11.92,11.92,11.9,11.9,49800.0
2011-08-25 13:45:00,11.91,11.92,11.88,11.88,127200.0,11.91,11.92,11.88,11.88,127200.0
2011-08-25 13:50:00,11.88,11.89,11.88,11.88,34200.0,11.88,11.89,11.88,11.88,34200.0
2011-08-25 13:55:00,11.88,11.92,11.87,11.92,33600.0,11.88,11.92,11.87,11.92,33600.0
2011-08-25 14:00:00,11.92,11.92,11.88,11.88,45600.0,11.92,11.92,11.88,11.88,45600.0
2011-08-25 14:05:00,11.89,11.89,11.85,11.87,42600.0,11.89,11.89,11.85,11.87,42600.0
2011-08-25 14:10:00,11.87,11.88,11.86,11.86,15600.0,11.87,11.88,11.86,11.86,15600.0
2011-08-25 14:15:00,11.87,11.92,11.86,11.92,94200.0,11.87,11.92,11.86,11.92,94200.0
2011-08-25 14:20:00,11.92,11.92,11.87,11.88,22800.0,11.92,11.92,11.87,11.88,22800.0
2011-08-25 14:25:00,11.88,11.89,11.86,11.88,34800.0,11.88,11.89,11.86,11.88,34800.0
2011-08-25 14:30:00,11.88,11.89,11.87,11.88,36000.0,11.88,11.89,11.87,11.88,36000.0
2011-08-25 14:35:00,11.88,11.9,11.88,11.89,45000.0,11.88,11.9,11.88,11.89,45000.0
2011-08-25 14:40:00,11.89,11.91,11.87,11.88,41400.0,11.89,11.91,11.87,11.88,41400.0
2011-08-25 14:45:00,11.88,11.9,11.85,11.85,82200.0,11.88,11.9,11.85,11.85,82200.0
2011-08-25 14:50:00,11.86,11.86,11.83,11.84,112800.0,11.86,11.86,11.83,11.84,112800.0
2011-08-25 14:55:00,11.83,11.83,11.82,11.83,38400.0,11.83,11.83,11.82,11.83,38400.0
2011-08-25 15:00:00,11.82,11.82,11.8,11.82,37200.0,11.82,11.82,11.8,11.82,37200.0
2011-08-25 15:05:00,11.82,11.84,11.82,11.83,42600.0,11.82,11.84,11.82,11.83,42600.0
2011-08-25 15:10:00,11.83,11.84,11.82,11.84,51000.0,11.83,11.84,11.82,11.84,51000.0
2011-08-25 15:15:00,11.83,11.87,11.82,11.87,68400.0,11.83,11.87,11.82,11.87,68400.0
2011-08-25 15:20:00,11.89,11.91,11.88,11.89,42000.0,11.89,11.91,11.88,11.89,42000.0
2011-08-25 15:25:00,11.88,11.88,11.85,11.85,53400.0,11.88,11.88,11.85,11.85,53400.0
2011-08-25 15:30:00,11.85,11.86,11.83,11.83,49200.0,11.85,11.86,11.83,11.83,49200.0
2011-08-25 15:35:00,11.83,11.84,11.81,11.82,67200.0,11.83,11.84,11.81,11.82,67200.0
2011-08-25 15:40:00,11.81,11.82,11.77,11.78,103800.0,11.81,11.82,11.77,11.78,103800.0
2011-08-25 15:45:00,11.78,11.83,11.78,11.81,123600.0,11.78,11.83,11.78,11.81,123600.0
2011-08-25 15:50:00,11.81,11.82,11.78,11.81,196200.0,11.81,11.82,11.78,11.81,196200.0
2011-08-25 15:55:00,11.81,11.83,11.8,11.81,307800.0,11.81,11.83,11.8,11.81,307800.0
2011-08-26 09:30:00,11.76,11.76,11.69,11.69,88800.0,11.76,11.76,11.69,11.69,88800.0
2011-08-26 09:35:00,11.69,11.83,11.67,11.73,597600.0,11.69,11.83,11.67,11.73,597600.0
2011-08-26 09:40:00,11.73,11.74,11.63,11.67,60600.0,11.73,11.74,11.63,11.67,60600.0
2011-08-26 09:45:00,11.65,11.71,11.63,11.68,76800.0,11.65,11.71,11.63,11.68,76800.0
2011-08-26 09:50:00,11.68,11.7,11.63,11.66,71400.0,11.68,11.7,11.63,11.66,71400.0
2011-08-26 09:55:00,11.68,11.72,11.67,11.72,91800.0,11.68,11.72,11.67,11.72,91800.0
2011-08-26 10:00:00,11.71,11.72,11.59,11.6,206400.0,11.71,11.72,11.59,11.6,206400.0
2011-08-26 10:05:00,11.6,11.61,11.53,11.61,83400.0,11.6,11.61,11.53,11.61,83400.0
2011-08-26 10:10:00,11.61,11.68,11.58,11.67,87000.0,11.61,11.68,11.58,11.67,87000.0
2011-08-26 10:15:00,11.69,11.75,11.69,11.74,47400.0,11.69,11.75,11.69,11.74,47400.0
2011-08-26 10:20:00,11.73,11.85,11.72,11.85,52800.0,11.73,11.85,11.72,11.85,52800.0
2011-08-26 10:25:00,11.83,11.9,11.83,11.85,52800.0,11.83,11.9,11.83,11.85,52800.0
2011-08-26 10:30:00,11.84,11.85,11.79,11.79,55800.0,11.84,11.85,11.79,11.79,55800.0
2011-08-26 10:35:00,11.78,11.84,11.78,11.84,27000.0,11.78,11.84,11.78,11.84,27000.0
2011-08-26 10:40:00,11.81,11.87,11.81,11.87,19200.0,11.81,11.87,11.81,11.87,19200.0
2011-08-26 10:45:00,11.89,11.97,11.88,11.94,64200.0,11.89,11.97,11.88,11.94,64200.0
2011-08-26 10:50:00,11.93,11.96,11.91,11.91,18600.0,11.93,11.96,11.91,11.91,18600.0
2011-08-26 10:55:00,11.9,11.91,11.86,11.87,14400.0,11.9,11.91,11.86,11.87,14400.0
2011-08-26 11:00:00,11.85,11.9,11.83,11.88,33000.0,11.85,11.9,11.83,11.88,33000.0
2011-08-26 11:05:00,11.91,11.92,11.9,11.9,28200.0,11.91,11.92,11.9,11.9,28200.0
2011-08-26 11:10:00,11.9,11.96,11.87,11.96,36000.0,11.9,11.96,11.87,11.96,36000.0
2011-08-26 11:15:00,11.96,12.0,11.93,11.93,55800.0,11.96,12.0,11.93,11.93,55800.0
2011-08-26 11:20:00,11.95,11.95,11.9,11.9,9000.0,11.95,11.95,11.9,11.9,9000.0
2011-08-26 11:25:00,11.9,11.93,11.89,11.9,16800.0,11.9,11.93,11.89,11.9,16800.0
2011-08-26 11:30:00,11.9,11.92,11.9,11.92,91200.0,11.9,11.92,11.9,11.92,91200.0
2011-08-26 11:35:00,11.93,11.98,11.93,11.97,88800.0,11.93,11.98,11.93,11.97,88800.0
2011-08-26 11:40:00,11.95,11.97,11.95,11.95,9600.0,11.95,11.97,11.95,11.95,9600.0
2011-08-26 11:45:00,11.96,11.99,11.95,11.96,27000.0,11.96,11.99,11.95,11.96,27000.0
2011-08-26 11:50:00,11.96,11.99,11.94,11.99,11400.0,11.96,11.99,11.94,11.99,11400.0
2011-08-26 11:55:00,11.98,12.0,11.98,11.99,16800.0,11.98,12.0,11.98,11.99,16800.0
2011-08-26 12:00:00,11.99,12.03,11.99,12.02,60600.0,11.99,12.03,11.99,12.02,60600.0
2011-08-26 12:05:00,12.01,12.05,12.01,12.05,20400.0,12.01,12.05,12.01,12.05,20400.0
2011-08-26 12:10:00,12.06,12.08,12.04,12.04,27600.0,12.06,12.08,12.04,12.04,27600.0
2011-08-26 12:15:00,12.04,12.04,12.01,12.03,75600.0,12.04,12.04,12.01,12.03,75600.0
2011-08-26 12:20:00,12.02,12.06,12.02,12.04,90000.0,12.02,12.06,12.02,12.04,90000.0
2011-08-26 12:25:00,12.03,12.08,12.02,12.07,71400.0,12.03,12.08,12.02,12.07,71400.0
2011-08-26 12:30:00,12.08,12.08,12.04,12.05,52200.0,12.08,12.08,12.04,12.05,52200.0
2011-08-26 12:35:00,12.06,12.08,12.04,12.08,51000.0,12.06,12.08,12.04,12.08,51000.0
2011-08-26 12:40:00,12.07,12.1,12.06,12.06,38400.0,12.07,12.1,12.06,12.06,38400.0
2011-08-26 12:45:00,12.06,12.07,12.05,12.06,46800.0,12.06,12.07,12.05,12.06,46800.0
2011-08-26 12:50:00,12.06,12.08,12.05,12.06,39000.0,12.06,12.08,12.05,12.06,39000.0
2011-08-26 12:55:00,12.07,12.11,12.07,12.09,49200.0,12.07,12.11,12.07,12.09,49200.0
2011-08-26 13:00:00,12.09,12.1,12.08,12.1,51000.0,12.09,12.1,12.08,12.1,51000.0
2011-08-26 13:05:00,12.1,12.13,12.1,12.13,54600.0,12.1,12.13,12.1,12.13,54600.0
2011-08-26 13:10:00,12.13,12.15,12.12,12.12,42000.0,12.13,12.15,12.12,12.12,42000.0
2011-08-26 13:15:00,12.13,12.16,12.12,12.14,42600.0,12.13,12.16,12.12,12.14,42600.0
2011-08-26 13:20:00,12.13,12.15,12.11,12.14,40800.0,12.13,12.15,12.11,12.14,40800.0
2011-08-26 13:25:00,12.15,12.18,12.14,12.18,65400.0,12.15,12.18,12.14,12.18,65400.0
2011-08-26 13:30:00,12.18,12.18,12.16,12.16,45600.0,12.18,12.18,12.16,12.16,45600.0
2011-08-26 13:35:00,12.16,12.17,12.15,12.16,76800.0,12.16,12.17,12.15,12.16,76800.0
2011-08-26 13:40:00,12.16,12.19,12.15,12.18,100800.0,12.16,12.19,12.15,12.18,100800.0
2011-08-26 13:45:00,12.18,12.22,12.18,12.2,188400.0,12.18,12.22,12.18,12.2,188400.0
2011-08-26 13:50:00,12.2,12.2,12.17,12.19,74400.0,12.2,12.2,12.17,12.19,74400.0
2011-08-26 13:55:00,12.19,12.22,12.19,12.21,79800.0,12.19,12.22,12.19,12.21,79800.0
2011-08-26 14:00:00,12.21,12.23,12.21,12.22,86400.0,12.21,12.23,12.21,12.22,86400.0
2011-08-26 14:05:00,12.22,12.22,12.18,12.19,77400.0,12.22,12.22,12.18,12.19,77400.0
2011-08-26 14:10:00,12.19,12.2,12.18,12.19,58800.0,12.19,12.2,12.18,12.19,58800.0
2011-08-26 14:15:00,12.19,12.22,12.18,12.21,53400.0,12.19,12.22,12.18,12.21,53400.0
2011-08-26 14:20:00,12.21,12.23,12.2,12.21,65400.0,12.21,12.23,12.2,12.21,65400.0
2011-08-26 14:25:00,12.21,12.21,12.17,12.17,58800.0,12.21,12.21,12.17,12.17,58800.0
2011-08-26 14:30:00,12.17,12.21,12.17,12.21,42600.0,12.17,12.21,12.17,12.21,42600.0
2011-08-26 14:35:00,12.2,12.21,12.18,12.18,78000.0,12.2,12.21,12.18,12.18,78000.0
2011-08-26 14:40:00,12.19,12.24,12.19,12.23,90600.0,12.19,12.24,12.19,12.23,90600.0
2011-08-26 14:45:00,12.22,12.25,12.21,12.24,114000.0,12.22,12.25,12.21,12.24,114000.0
2011-08-26 14:50:00,12.24,12.26,12.24,12.24,99000.0,12.24,12.26,12.24,12.24,99000.0
2011-08-26 14:55:00,12.24,12.27,12.24,12.27,82200.0,12.24,12.27,12.24,12.27,82200.0
2011-08-26 15:00:00,12.26,12.27,12.23,12.24,166200.0,12.26,12.27,12.23,12.24,166200.0
2011-08-26 15:05:00,12.24,12.24,12.22,12.22,80400.0,12.24,12.24,12.22,12.22,80400.0
2011-08-26 15:10:00,12.22,12.22,12.2,12.22,121800.0,12.22,12.22,12.2,12.22,121800.0
2011-08-26 15:15:00,12.23,12.23,12.18,12.19,80400.0,12.23,12.23,12.18,12.19,80400.0
2011-08-26 15:20:00,12.19,12.22,12.18,12.18,121200.0,12.19,12.22,12.18,12.18,121200.0
2011-08-26 15:25:00,12.18,12.2,12.16,12.2,84600.0,12.18,12.2,12.16,12.2,84600.0
2011-08-26 15:30:00,12.19,12.2,12.17,12.2,193800.0,12.19,12.2,12.17,12.2,193800.0
2011-08-26 15:35:00,12.2,12.21,12.18,12.21,117000.0,12.2,12.21,12.18,12.21,117000.0
2011-08-26 15:40:00,12.21,12.25,12.21,12.25,274200.0,12.21,12.25,12.21,12.25,274200.0
2011-08-26 15:45:00,12.25,12.26,12.23,12.24,185400.0,12.25,12.26,12.23,12.24,185400.0
2011-08-26 15:50:00,12.25,12.26,12.24,12.26,219000.0,12.25,12.26,12.24,12.26,219000.0
2011-08-26 15:55:00,12.26,12.28,12.25,12.26,552000.0,12.26,12.28,12.25,12.26,552000.0
2011-08-29 09:30:00,12.4,12.46,12.35,12.42,256800.0,12.4,12.46,12.35,12.42,256800.0
2011-08-29 09:35:00,12.43,12.49,12.4,12.4,156600.0,12.43,12.49,12.4,12.4,156600.0
2011-08-29 09:40:00,12.38,12.42,12.35,12.41,34800.0,12.38,12.42,12.35,12.41,34800.0
2011-08-29 09:45:00,12.41,12.42,12.36,12.41,23400.0,12.41,12.42,12.36,12.41,23400.0
2011-08-29 09:50:00,12.42,12.46,12.4,12.44,43200.0,12.42,12.46,12.4,12.44,43200.0
2011-08-29 09:55:00,12.44,12.46,12.43,12.46,25800.0,12.44,12.46,12.43,12.46,25800.0
2011-08-29 10:00:00,12.46,12.49,12.44,12.46,40200.0,12.46,12.49,12.44,12.46,40200.0
2011-08-29 10:05:00,12.46,12.49,12.42,12.45,29400.0,12.46,12.49,12.42,12.45,29400.0
2011-08-29 10:10:00,12.45,12.47,12.43,12.45,108600.0,12.45,12.47,12.43,12.45,108600.0
2011-08-29 10:15:00,12.46,12.46,12.43,12.43,24600.0,12.46,12.46,12.43,12.43,24600.0
2011-08-29 10:20:00,12.44,12.49,12.44,12.47,71400.0,12.44,12.49,12.44,12.47,71400.0
2011-08-29 10:25:00,12.49,12.5,12.46,12.47,108000.0,12.49,12.5,12.46,12.47,108000.0
2011-08-29 10:30:00,12.47,12.47,12.4,12.42,74400.0,12.47,12.47,12.4,12.42,74400.0
2011-08-29 10:35:00,12.42,12.44,12.41,12.44,27600.0,12.42,12.44,12.41,12.44,27600.0
2011-08-29 10:40:00,12.44,12.47,12.42,12.45,154800.0,12.44,12.47,12.42,12.45,154800.0
2011-08-29 10:45:00,12.46,12.49,12.46,12.47,39000.0,12.46,12.49,12.46,12.47,39000.0
2011-08-29 10:50:00,12.47,12.49,12.46,12.47,52800.0,12.47,12.49,12.46,12.47,52800.0
2011-08-29 10:55:00,12.47,12.47,12.44,12.44,22800.0,12.47,12.47,12.44,12.44,22800.0
2011-08-29 11:00:00,12.45,12.46,12.44,12.44,21000.0,12.45,12.46,12.44,12.44,21000.0
2011-08-29 11:05:00,12.44,12.44,12.39,12.4,45600.0,12.44,12.44,12.39,12.4,45600.0
2011-08-29 11:10:00,12.39,12.45,12.39,12.44,16200.0,12.39,12.45,12.39,12.44,16200.0
2011-08-29 11:15:00,12.44,12.46,12.44,12.46,36000.0,12.44,12.46,12.44,12.46,36000.0
2011-08-29 11:20:00,12.45,12.45,12.41,12.41,28800.0,12.45,12.45,12.41,12.41,28800.0
2011-08-29 11:25:00,12.41,12.42,12.4,12.4,70800.0,12.41,12.42,12.4,12.4,70800.0
2011-08-29 11:30:00,12.41,12.42,12.4,12.41,22200.0,12.41,12.42,12.4,12.41,22200.0
2011-08-29 11:35:00,12.41,12.46,12.41,12.44,31800.0,12.41,12.46,12.41,12.44,31800.0
2011-08-29 11:40:00,12.44,12.46,12.43,12.46,49800.0,12.44,12.46,12.43,12.46,49800.0
2011-08-29 11:45:00,12.47,12.48,12.45,12.47,31800.0,12.47,12.48,12.45,12.47,31800.0
2011-08-29 11:50:00,12.47,12.49,12.46,12.48,100200.0,12.47,12.49,12.46,12.48,100200.0
2011-08-29 11:55:00,12.48,12.5,12.47,12.48,31800.0,12.48,12.5,12.47,12.48,31800.0
2011-08-29 12:00:00,12.49,12.49,12.48,12.49,21600.0,12.49,12.49,12.48,12.49,21600.0
2011-08-29 12:05:00,12.49,12.49,12.48,12.48,14400.0,12.49,12.49,12.48,12.48,14400.0
2011-08-29 12:10:00,12.48,12.49,12.47,12.47,12600.0,12.48,12.49,12.47,12.47,12600.0
2011-08-29 12:15:00,12.48,12.48,12.47,12.47,10800.0,12.48,12.48,12.47,12.47,10800.0
2011-08-29 12:20:00,12.47,12.47,12.46,12.46,12600.0,12.47,12.47,12.46,12.46,12600.0
2011-08-29 12:25:00,12.47,12.47,12.45,12.46,44400.0,12.47,12.47,12.45,12.46,44400.0
2011-08-29 12:30:00,12.46,12.46,12.44,12.45,24600.0,12.46,12.46,12.44,12.45,24600.0
2011-08-29 12:35:00,12.46,12.47,12.45,12.46,64800.0,12.46,12.47,12.45,12.46,64800.0
2011-08-29 12:40:00,12.46,12.49,12.45,12.49,45600.0,12.46,12.49,12.45,12.49,45600.0
2011-08-29 12:45:00,12.49,12.49,12.46,12.46,19800.0,12.49,12.49,12.46,12.46,19800.0
2011-08-29 12:50:00,12.46,12.47,12.46,12.47,51600.0,12.46,12.47,12.46,12.47,51600.0
2011-08-29 12:55:00,12.47,12.47,12.45,12.46,41400.0,12.47,12.47,12.45,12.46,41400.0
2011-08-29 13:00:00,12.46,12.48,12.46,12.47,58800.0,12.46,12.48,12.46,12.47,58800.0
2011-08-29 13:05:00,12.47,12.49,12.46,12.47,31800.0,12.47,12.49,12.46,12.47,31800.0
2011-08-29 13:10:00,12.49,12.51,12.48,12.5,50400.0,12.49,12.51,12.48,12.5,50400.0
2011-08-29 13:15:00,12.49,12.5,12.49,12.49,33600.0,12.49,12.5,12.49,12.49,33600.0
2011-08-29 13:20:00,12.5,12.51,12.47,12.47,57000.0,12.5,12.51,12.47,12.47,57000.0
2011-08-29 13:25:00,12.47,12.48,12.46,12.47,87000.0,12.47,12.48,12.46,12.47,87000.0
2011-08-29 13:30:00,12.47,12.47,12.45,12.45,28200.0,12.47,12.47,12.45,12.45,28200.0
2011-08-29 13:35:00,12.46,12.46,12.45,12.46,25200.0,12.46,12.46,12.45,12.46,25200.0
2011-08-29 13:40:00,12.46,12.46,12.44,12.44,45000.0,12.46,12.46,12.44,12.44,45000.0
2011-08-29 13:45:00,12.44,12.44,12.43,12.44,43200.0,12.44,12.44,12.43,12.44,43200.0
2011-08-29 13:50:00,12.44,12.44,12.42,12.43,55200.0,12.44,12.44,12.42,12.43,55200.0
2011-08-29 13:55:00,12.42,12.44,12.42,12.44,25800.0,12.42,12.44,12.42,12.44,25800.0
2011-08-29 14:00:00,12.44,12.47,12.44,12.47,49800.0,12.44,12.47,12.44,12.47,49800.0
2011-08-29 14:05:00,12.47,12.47,12.45,12.46,97800.0,12.47,12.47,12.45,12.46,97800.0
2011-08-29 14:10:00,12.47,12.48,12.46,12.47,95400.0,12.47,12.48,12.46,12.47,95400.0
2011-08-29 14:15:00,12.47,12.47,12.45,12.45,74400.0,12.47,12.47,12.45,12.45,74400.0
2011-08-29 14:20:00,12.45,12.45,12.44,12.45,33000.0,12.45,12.45,12.44,12.45,33000.0
2011-08-29 14:25:00,12.45,12.46,12.45,12.46,28200.0,12.45,12.46,12.45,12.46,28200.0
2011-08-29 14:30:00,12.46,12.47,12.45,12.47,19200.0,12.46,12.47,12.45,12.47,19200.0
2011-08-29 14:35:00,12.48,12.48,12.47,12.47,16200.0,12.48,12.48,12.47,12.47,16200.0
2011-08-29 14:40:00,12.47,12.48,12.45,12.46,37200.0,12.47,12.48,12.45,12.46,37200.0
2011-08-29 14:45:00,12.45,12.46,12.45,12.46,20400.0,12.45,12.46,12.45,12.46,20400.0
2011-08-29 14:50:00,12.46,12.46,12.44,12.44,63600.0,12.46,12.46,12.44,12.44,63600.0
2011-08-29 14:55:00,12.44,12.44,12.42,12.43,166800.0,12.44,12.44,12.42,12.43,166800.0
2011-08-29 15:00:00,12.44,12.44,12.43,12.44,57000.0,12.44,12.44,12.43,12.44,57000.0
2011-08-29 15:05:00,12.44,12.44,12.42,12.42,82800.0,12.44,12.44,12.42,12.42,82800.0
2011-08-29 15:10:00,12.42,12.43,12.42,12.43,52800.0,12.42,12.43,12.42,12.43,52800.0
2011-08-29 15:15:00,12.43,12.44,12.42,12.42,102000.0,12.43,12.44,12.42,12.42,102000.0
2011-08-29 15:20:00,12.42,12.44,12.42,12.43,98400.0,12.42,12.44,12.42,12.43,98400.0
2011-08-29 15:25:00,12.42,12.43,12.42,12.42,164400.0,12.42,12.43,12.42,12.42,164400.0
2011-08-29 15:30:00,12.42,12.43,12.41,12.42,233400.0,12.42,12.43,12.41,12.42,233400.0
2011-08-29 15:35:00,12.42,12.42,12.4,12.42,94800.0,12.42,12.42,12.4,12.42,94800.0
2011-08-29 15:40:00,12.42,12.43,12.41,12.42,180000.0,12.42,12.43,12.41,12.42,180000.0
2011-08-29 15:45:00,12.42,12.43,12.4,12.4,150600.0,12.42,12.43,12.4,12.4,150600.0
2011-08-29 15:50:00,12.41,12.42,12.4,12.41,142200.0,12.41,12.42,12.4,12.41,142200.0
2011-08-29 15:55:00,12.41,12.44,12.41,12.43,285000.0,12.41,12.44,12.41,12.43,285000.0
2011-08-30 09:30:00,12.35,12.38,12.26,12.27,361200.0,12.35,12.38,12.26,12.27,361200.0
2011-08-30 09:35:00,12.27,12.32,12.2,12.28,124200.0,12.27,12.32,12.2,12.28,124200.0
2011-08-30 09:40:00,12.29,12.31,12.26,12.3,151200.0,12.29,12.31,12.26,12.3,151200.0
2011-08-30 09:45:00,12.32,12.35,12.3,12.35,39600.0,12.32,12.35,12.3,12.35,39600.0
2011-08-30 09:50:00,12.34,12.35,12.29,12.35,60000.0,12.34,12.35,12.29,12.35,60000.0
2011-08-30 09:55:00,12.35,12.35,12.33,12.33,60000.0,12.35,12.35,12.33,12.33,60000.0
2011-08-30 10:00:00,12.33,12.33,12.21,12.21,94800.0,12.33,12.33,12.21,12.21,94800.0
2011-08-30 10:05:00,12.21,12.25,12.21,12.25,44400.0,12.21,12.25,12.21,12.25,44400.0
2011-08-30 10:10:00,12.23,12.28,12.22,12.27,27000.0,12.23,12.28,12.22,12.27,27000.0
2011-08-30 10:15:00,12.27,12.29,12.26,12.27,30000.0,12.27,12.29,12.26,12.27,30000.0
2011-08-30 10:20:00,12.27,12.28,12.26,12.26,28800.0,12.27,12.28,12.26,12.26,28800.0
2011-08-30 10:25:00,12.27,12.31,12.26,12.31,76800.0,12.27,12.31,12.26,12.31,76800.0
2011-08-30 10:30:00,12.3,12.33,12.28,12.32,82800.0,12.3,12.33,12.28,12.32,82800.0
2011-08-30 10:35:00,12.33,12.33,12.31,12.32,44400.0,12.33,12.33,12.31,12.32,44400.0
2011-08-30 10:40:00,12.32,12.34,12.28,12.29,97800.0,12.32,12.34,12.28,12.29,97800.0
2011-08-30 10:45:00,12.28,12.3,12.26,12.27,55800.0,12.28,12.3,12.26,12.27,55800.0
2011-08-30 10:50:00,12.27,12.29,12.27,12.28,24000.0,12.27,12.29,12.27,12.28,24000.0
2011-08-30 10:55:00,12.28,12.31,12.28,12.28,52800.0,12.28,12.31,12.28,12.28,52800.0
2011-08-30 11:00:00,12.28,12.3,12.27,12.3,34200.0,12.28,12.3,12.27,12.3,34200.0
2011-08-30 11:05:00,12.3,12.34,12.29,12.31,192600.0,12.3,12.34,12.29,12.31,192600.0
2011-08-30 11:10:00,12.3,12.32,12.28,12.31,21600.0,12.3,12.32,12.28,12.31,21600.0
2011-08-30 11:15:00,12.32,12.34,12.26,12.27,63000.0,12.32,12.34,12.26,12.27,63000.0
2011-08-30 11:20:00,12.26,12.29,12.26,12.29,34800.0,12.26,12.29,12.26,12.29,34800.0
2011-08-30 11:25:00,12.28,12.33,12.27,12.3,147600.0,12.28,12.33,12.27,12.3,147600.0
2011-08-30 11:30:00,12.29,12.29,12.26,12.28,102000.0,12.29,12.29,12.26,12.28,102000.0
2011-08-30 11:35:00,12.29,12.33,12.28,12.31,199800.0,12.29,12.33,12.28,12.31,199800.0
2011-08-30 11:40:00,12.31,12.35,12.3,12.3,121800.0,12.31,12.35,12.3,12.3,121800.0
2011-08-30 11:45:00,12.3,12.32,12.28,12.28,149400.0,12.3,12.32,12.28,12.28,149400.0
2011-08-30 11:50:00,12.28,12.32,12.28,12.32,61200.0,12.28,12.32,12.28,12.32,61200.0
2011-08-30 11:55:00,12.32,12.35,12.31,12.35,34800.0,12.32,12.35,12.31,12.35,34800.0
2011-08-30 12:00:00,12.35,12.37,12.32,12.34,59400.0,12.35,12.37,12.32,12.34,59400.0
2011-08-30 12:05:00,12.34,12.35,12.33,12.33,62400.0,12.34,12.35,12.33,12.33,62400.0
2011-08-30 12:10:00,12.33,12.34,12.33,12.34,38400.0,12.33,12.34,12.33,12.34,38400.0
2011-08-30 12:15:00,12.34,12.36,12.34,12.34,121800.0,12.34,12.36,12.34,12.34,121800.0
2011-08-30 12:20:00,12.34,12.37,12.34,12.37,37800.0,12.34,12.37,12.34,12.37,37800.0
2011-08-30 12:25:00,12.37,12.37,12.35,12.36,24600.0,12.37,12.37,12.35,12.36,24600.0
2011-08-30 12:30:00,12.35,12.35,12.33,12.34,28200.0,12.35,12.35,12.33,12.34,28200.0
2011-08-30 12:35:00,12.34,12.34,12.32,12.32,117000.0,12.34,12.34,12.32,12.32,117000.0
2011-08-30 12:40:00,12.32,12.33,12.3,12.31,155400.0,12.32,12.33,12.3,12.31,155400.0
2011-08-30 12:45:00,12.31,12.35,12.31,12.35,111000.0,12.31,12.35,12.31,12.35,111000.0
2011-08-30 12:50:00,12.35,12.35,12.33,12.33,35400.0,12.35,12.35,12.33,12.33,35400.0
2011-08-30 12:55:00,12.33,12.33,12.31,12.32,27000.0,12.33,12.33,12.31,12.32,27000.0
2011-08-30 13:00:00,12.33,12.34,12.33,12.33,39600.0,12.33,12.34,12.33,12.33,39600.0
2011-08-30 13:05:00,12.33,12.34,12.33,12.34,19200.0,12.33,12.34,12.33,12.34,19200.0
2011-08-30 13:10:00,12.34,12.35,12.33,12.34,61800.0,12.34,12.35,12.33,12.34,61800.0
2011-08-30 13:15:00,12.34,12.35,12.33,12.34,55800.0,12.34,12.35,12.33,12.34,55800.0
2011-08-30 13:20:00,12.35,12.39,12.34,12.39,35400.0,12.35,12.39,12.34,12.39,35400.0
2011-08-30 13:25:00,12.39,12.39,12.35,12.37,31200.0,12.39,12.39,12.35,12.37,31200.0
2011-08-30 13:30:00,12.36,12.36,12.32,12.32,24600.0,12.36,12.36,12.32,12.32,24600.0
2011-08-30 13:35:00,12.33,12.34,12.32,12.34,37200.0,12.33,12.34,12.32,12.34,37200.0
2011-08-30 13:40:00,12.34,12.37,12.34,12.36,42000.0,12.34,12.37,12.34,12.36,42000.0
2011-08-30 13:45:00,12.36,12.4,12.36,12.38,50400.0,12.36,12.4,12.36,12.38,50400.0
2011-08-30 13:50:00,12.38,12.38,12.35,12.37,42000.0,12.38,12.38,12.35,12.37,42000.0
2011-08-30 13:55:00,12.37,12.38,12.35,12.35,24600.0,12.37,12.38,12.35,12.35,24600.0
2011-08-30 14:00:00,12.36,12.41,12.33,12.35,158400.0,12.36,12.41,12.33,12.35,158400.0
2011-08-30 14:05:00,12.35,12.36,12.33,12.36,26400.0,12.35,12.36,12.33,12.36,26400.0
2011-08-30 14:10:00,12.37,12.42,12.34,12.42,27000.0,12.37,12.42,12.34,12.42,27000.0
2011-08-30 14:15:00,12.41,12.43,12.39,12.4,28800.0,12.41,12.43,12.39,12.4,28800.0
2011-08-30 14:20:00,12.39,12.4,12.38,12.39,31800.0,12.39,12.4,12.38,12.39,31800.0
2011-08-30 14:25:00,12.4,12.42,12.38,12.41,52800.0,12.4,12.42,12.38,12.41,52800.0
2011-08-30 14:30:00,12.42,12.42,12.4,12.41,61800.0,12.42,12.42,12.4,12.41,61800.0
2011-08-30 14:35:00,12.41,12.41,12.39,12.41,59400.0,12.41,12.41,12.39,12.41,59400.0
2011-08-30 14:40:00,12.41,12.44,12.41,12.43,129600.0,12.41,12.44,12.41,12.43,129600.0
2011-08-30 14:45:00,12.43,12.44,12.42,12.43,93000.0,12.43,12.44,12.42,12.43,93000.0
2011-08-30 14:50:00,12.43,12.44,12.42,12.42,165000.0,12.43,12.44,12.42,12.42,165000.0
2011-08-30 14:55:00,12.42,12.46,12.42,12.46,73800.0,12.42,12.46,12.42,12.46,73800.0
2011-08-30 15:00:00,12.46,12.46,12.42,12.43,63000.0,12.46,12.46,12.42,12.43,63000.0
2011-08-30 15:05:00,12.43,12.44,12.42,12.43,102600.0,12.43,12.44,12.42,12.43,102600.0
2011-08-30 15:10:00,12.43,12.43,12.41,12.42,99000.0,12.43,12.43,12.41,12.42,99000.0
2011-08-30 15:15:00,12.42,12.42,12.41,12.42,62400.0,12.42,12.42,12.41,12.42,62400.0
2011-08-30 15:20:00,12.42,12.42,12.4,12.41,49200.0,12.42,12.42,12.4,12.41,49200.0
2011-08-30 15:25:00,12.41,12.43,12.41,12.42,126000.0,12.41,12.43,12.41,12.42,126000.0
2011-08-30 15:30:00,12.42,12.45,12.42,12.44,136800.0,12.42,12.45,12.42,12.44,136800.0
2011-08-30 15:35:00,12.44,12.47,12.44,12.47,233400.0,12.44,12.47,12.44,12.47,233400.0
2011-08-30 15:40:00,12.47,12.48,12.46,12.47,313200.0,12.47,12.48,12.46,12.47,313200.0
2011-08-30 15:45:00,12.47,12.47,12.46,12.47,318000.0,12.47,12.47,12.46,12.47,318000.0
2011-08-30 15:50:00,12.47,12.47,12.44,12.45,133200.0,12.47,12.47,12.44,12.45,133200.0
2011-08-30 15:55:00,12.45,12.45,12.42,12.42,171600.0,12.45,12.45,12.42,12.42,171600.0
2011-08-31 09:30:00,12.51,12.65,12.44,12.6,470400.0,12.51,12.65,12.44,12.6,470400.0
2011-08-31 09:35:00,12.61,12.65,12.58,12.63,45000.0,12.61,12.65,12.58,12.63,45000.0
2011-08-31 09:40:00,12.63,12.73,12.63,12.72,40800.0,12.63,12.73,12.63,12.72,40800.0
2011-08-31 09:45:00,12.71,12.74,12.66,12.66,28800.0,12.71,12.74,12.66,12.66,28800.0
2011-08-31 09:50:00,12.66,12.69,12.66,12.66,30000.0,12.66,12.69,12.66,12.66,30000.0
2011-08-31 09:55:00,12.68,12.68,12.63,12.63,50400.0,12.68,12.68,12.63,12.63,50400.0
2011-08-31 10:00:00,12.65,12.67,12.62,12.62,59400.0,12.65,12.67,12.62,12.62,59400.0
2011-08-31 10:05:00,12.62,12.64,12.6,12.61,37800.0,12.62,12.64,12.6,12.61,37800.0
2011-08-31 10:10:00,12.61,12.67,12.61,12.67,15600.0,12.61,12.67,12.61,12.67,15600.0
2011-08-31 10:15:00,12.66,12.68,12.66,12.67,45000.0,12.66,12.68,12.66,12.67,45000.0
2011-08-31 10:20:00,12.67,12.67,12.66,12.67,12000.0,12.67,12.67,12.66,12.67,12000.0
2011-08-31 10:25:00,12.66,12.69,12.65,12.67,38400.0,12.66,12.69,12.65,12.67,38400.0
2011-08-31 10:30:00,12.66,12.68,12.64,12.68,30600.0,12.66,12.68,12.64,12.68,30600.0
2011-08-31 10:35:00,12.69,12.69,12.67,12.69,11400.0,12.69,12.69,12.67,12.69,11400.0
2011-08-31 10:40:00,12.7,12.71,12.68,12.69,18600.0,12.7,12.71,12.68,12.69,18600.0
2011-08-31 10:45:00,12.68,12.71,12.67,12.68,36000.0,12.68,12.71,12.67,12.68,36000.0
2011-08-31 10:50:00,12.68,12.68,12.67,12.68,19200.0,12.68,12.68,12.67,12.68,19200.0
2011-08-31 10:55:00,12.68,12.68,12.63,12.64,40200.0,12.68,12.68,12.63,12.64,40200.0
2011-08-31 11:00:00,12.63,12.65,12.59,12.6,57000.0,12.63,12.65,12.59,12.6,57000.0
2011-08-31 11:05:00,12.59,12.62,12.58,12.62,39600.0,12.59,12.62,12.58,12.62,39600.0
2011-08-31 11:10:00,12.62,12.65,12.62,12.65,23400.0,12.62,12.65,12.62,12.65,23400.0
2011-08-31 11:15:00,12.65,12.65,12.6,12.6,21000.0,12.65,12.65,12.6,12.6,21000.0
2011-08-31 11:20:00,12.6,12.6,12.58,12.59,21600.0,12.6,12.6,12.58,12.59,21600.0
2011-08-31 11:25:00,12.58,12.61,12.58,12.6,18600.0,12.58,12.61,12.58,12.6,18600.0
2011-08-31 11:30:00,12.61,12.61,12.59,12.59,12600.0,12.61,12.61,12.59,12.59,12600.0
2011-08-31 11:35:00,12.59,12.64,12.59,12.63,126000.0,12.59,12.64,12.59,12.63,126000.0
2011-08-31 11:40:00,12.64,12.65,12.63,12.63,30000.0,12.64,12.65,12.63,12.63,30000.0
2011-08-31 11:45:00,12.64,12.64,12.61,12.61,18600.0,12.64,12.64,12.61,12.61,18600.0
2011-08-31 11:50:00,12.6,12.61,12.59,12.61,16200.0,12.6,12.61,12.59,12.61,16200.0
2011-08-31 11:55:00,12.6,12.6,12.58,12.58,54600.0,12.6,12.6,12.58,12.58,54600.0
2011-08-31 12:00:00,12.58,12.61,12.58,12.6,33600.0,12.58,12.61,12.58,12.6,33600.0
2011-08-31 12:05:00,12.61,12.64,12.61,12.64,47400.0,12.61,12.64,12.61,12.64,47400.0
2011-08-31 12:10:00,12.63,12.66,12.63,12.65,56400.0,12.63,12.66,12.63,12.65,56400.0
2011-08-31 12:15:00,12.66,12.66,12.63,12.64,72600.0,12.66,12.66,12.63,12.64,72600.0
2011-08-31 12:20:00,12.64,12.66,12.64,12.66,19200.0,12.64,12.66,12.64,12.66,19200.0
2011-08-31 12:25:00,12.66,12.66,12.63,12.63,27600.0,12.66,12.66,12.63,12.63,27600.0
2011-08-31 12:30:00,12.63,12.66,12.63,12.65,19200.0,12.63,12.66,12.63,12.65,19200.0
2011-08-31 12:35:00,12.65,12.66,12.63,12.63,24000.0,12.65,12.66,12.63,12.63,24000.0
2011-08-31 12:40:00,12.63,12.65,12.62,12.63,49200.0,12.63,12.65,12.62,12.63,49200.0
2011-08-31 12:45:00,12.62,12.64,12.61,12.63,21000.0,12.62,12.64,12.61,12.63,21000.0
2011-08-31 12:50:00,12.64,12.67,12.64,12.65,73800.0,12.64,12.67,12.64,12.65,73800.0
2011-08-31 12:55:00,12.66,12.67,12.65,12.67,17400.0,12.66,12.67,12.65,12.67,17400.0
2011-08-31 13:00:00,12.66,12.67,12.64,12.64,55200.0,12.66,12.67,12.64,12.64,55200.0
2011-08-31 13:05:00,12.64,12.64,12.62,12.62,26400.0,12.64,12.64,12.62,12.62,26400.0
2011-08-31 13:10:00,12.63,12.65,12.63,12.65,25800.0,12.63,12.65,12.63,12.65,25800.0
2011-08-31 13:15:00,12.64,12.64,12.62,12.63,18000.0,12.64,12.64,12.62,12.63,18000.0
2011-08-31 13:20:00,12.62,12.63,12.62,12.62,13800.0,12.62,12.63,12.62,12.62,13800.0
2011-08-31 13:25:00,12.62,12.62,12.6,12.61,28800.0,12.62,12.62,12.6,12.61,28800.0
2011-08-31 13:30:00,12.62,12.63,12.6,12.63,19800.0,12.62,12.63,12.6,12.63,19800.0
2011-08-31 13:35:00,12.63,12.65,12.62,12.62,224400.0,12.63,12.65,12.62,12.62,224400.0
2011-08-31 13:40:00,12.62,12.63,12.61,12.61,27000.0,12.62,12.63,12.61,12.61,27000.0
2011-08-31 13:45:00,12.61,12.61,12.59,12.59,9600.0,12.61,12.61,12.59,12.59,9600.0
2011-08-31 13:50:00,12.59,12.6,12.58,12.59,18000.0,12.59,12.6,12.58,12.59,18000.0
2011-08-31 13:55:00,12.59,12.59,12.56,12.57,30000.0,12.59,12.59,12.56,12.57,30000.0
2011-08-31 14:00:00,12.57,12.59,12.56,12.57,30600.0,12.57,12.59,12.56,12.57,30600.0
2011-08-31 14:05:00,12.57,12.57,12.55,12.56,24600.0,12.57,12.57,12.55,12.56,24600.0
2011-08-31 14:10:00,12.55,12.56,12.53,12.54,17400.0,12.55,12.56,12.53,12.54,17400.0
2011-08-31 14:15:00,12.53,12.56,12.53,12.55,16800.0,12.53,12.56,12.53,12.55,16800.0
2011-08-31 14:20:00,12.54,12.57,12.54,12.57,93600.0,12.54,12.57,12.54,12.57,93600.0
2011-08-31 14:25:00,12.57,12.59,12.56,12.59,42600.0,12.57,12.59,12.56,12.59,42600.0
2011-08-31 14:30:00,12.58,12.59,12.55,12.56,31800.0,12.58,12.59,12.55,12.56,31800.0
2011-08-31 14:35:00,12.54,12.56,12.52,12.53,60000.0,12.54,12.56,12.52,12.53,60000.0
2011-08-31 14:40:00,12.53,12.53,12.5,12.51,32400.0,12.53,12.53,12.5,12.51,32400.0
2011-08-31 14:45:00,12.51,12.53,12.5,12.53,22800.0,12.51,12.53,12.5,12.53,22800.0
2011-08-31 14:50:00,12.53,12.53,12.47,12.47,51000.0,12.53,12.53,12.47,12.47,51000.0
2011-08-31 14:55:00,12.46,12.51,12.46,12.5,55800.0,12.46,12.51,12.46,12.5,55800.0
2011-08-31 15:00:00,12.49,12.52,12.49,12.51,36600.0,12.49,12.52,12.49,12.51,36600.0
2011-08-31 15:05:00,12.52,12.54,12.52,12.53,39600.0,12.52,12.54,12.52,12.53,39600.0
2011-08-31 15:10:00,12.52,12.52,12.47,12.47,65400.0,12.52,12.52,12.47,12.47,65400.0
2011-08-31 15:15:00,12.47,12.47,12.45,12.47,184800.0,12.47,12.47,12.45,12.47,184800.0
2011-08-31 15:20:00,12.47,12.53,12.47,12.52,171000.0,12.47,12.53,12.47,12.52,171000.0
2011-08-31 15:25:00,12.52,12.52,12.49,12.51,55800.0,12.52,12.52,12.49,12.51,55800.0
2011-08-31 15:30:00,12.51,12.54,12.51,12.51,51000.0,12.51,12.54,12.51,12.51,51000.0
2011-08-31 15:35:00,12.51,12.56,12.51,12.54,42600.0,12.51,12.56,12.51,12.54,42600.0
2011-08-31 15:40:00,12.54,12.57,12.53,12.57,71400.0,12.54,12.57,12.53,12.57,71400.0
2011-08-31 15:45:00,12.58,12.6,12.56,12.6,71400.0,12.58,12.6,12.56,12.6,71400.0
2011-08-31 15:50:00,12.6,12.61,12.58,12.58,75000.0,12.6,12.61,12.58,12.58,75000.0
2011-08-31 15:55:00,12.58,12.59,12.54,12.56,305400.0,12.58,12.59,12.54,12.56,305400.0
2011-09-01 09:30:00,12.59,12.63,12.51,12.53,275400.0,12.59,12.63,12.51,12.53,275400.0
2011-09-01 09:35:00,12.52,12.54,12.48,12.52,180000.0,12.52,12.54,12.48,12.52,180000.0
2011-09-01 09:40:00,12.53,12.53,12.44,12.44,75600.0,12.53,12.53,12.44,12.44,75600.0
2011-09-01 09:45:00,12.44,12.45,12.38,12.38,99600.0,12.44,12.45,12.38,12.38,99600.0
2011-09-01 09:50:00,12.38,12.41,12.34,12.39,86400.0,12.38,12.41,12.34,12.39,86400.0
2011-09-01 09:55:00,12.39,12.41,12.38,12.4,54000.0,12.39,12.41,12.38,12.4,54000.0
2011-09-01 10:00:00,12.39,12.61,12.38,12.59,225000.0,12.39,12.61,12.38,12.59,225000.0
2011-09-01 10:05:00,12.59,12.62,12.58,12.59,39000.0,12.59,12.62,12.58,12.59,39000.0
2011-09-01 10:10:00,12.58,12.59,12.49,12.49,103200.0,12.58,12.59,12.49,12.49,103200.0
2011-09-01 10:15:00,12.49,12.52,12.48,12.52,27600.0,12.49,12.52,12.48,12.52,27600.0
2011-09-01 10:20:00,12.53,12.59,12.53,12.59,21000.0,12.53,12.59,12.53,12.59,21000.0
2011-09-01 10:25:00,12.59,12.61,12.56,12.56,24000.0,12.59,12.61,12.56,12.56,24000.0
2011-09-01 10:30:00,12.56,12.56,12.49,12.52,51600.0,12.56,12.56,12.49,12.52,51600.0
2011-09-01 10:35:00,12.52,12.54,12.49,12.54,20400.0,12.52,12.54,12.49,12.54,20400.0
2011-09-01 10:40:00,12.54,12.58,12.53,12.57,28200.0,12.54,12.58,12.53,12.57,28200.0
2011-09-01 10:45:00,12.57,12.58,12.52,12.55,34800.0,12.57,12.58,12.52,12.55,34800.0
2011-09-01 10:50:00,12.53,12.57,12.52,12.55,24000.0,12.53,12.57,12.52,12.55,24000.0
2011-09-01 10:55:00,12.55,12.55,12.51,12.52,14400.0,12.55,12.55,12.51,12.52,14400.0
2011-09-01 11:00:00,12.52,12.54,12.5,12.54,26400.0,12.52,12.54,12.5,12.54,26400.0
2011-09-01 11:05:00,12.54,12.54,12.49,12.51,21000.0,12.54,12.54,12.49,12.51,21000.0
2011-09-01 11:10:00,12.5,12.51,12.49,12.5,45000.0,12.5,12.51,12.49,12.5,45000.0
2011-09-01 11:15:00,12.5,12.56,12.5,12.54,39600.0,12.5,12.56,12.5,12.54,39600.0
2011-09-01 11:20:00,12.53,12.56,12.52,12.56,15000.0,12.53,12.56,12.52,12.56,15000.0
2011-09-01 11:25:00,12.55,12.57,12.53,12.56,28800.0,12.55,12.57,12.53,12.56,28800.0
2011-09-01 11:30:00,12.56,12.58,12.56,12.56,25800.0,12.56,12.58,12.56,12.56,25800.0
2011-09-01 11:35:00,12.57,12.57,12.54,12.54,18600.0,12.57,12.57,12.54,12.54,18600.0
2011-09-01 11:40:00,12.55,12.55,12.51,12.51,20400.0,12.55,12.55,12.51,12.51,20400.0
2011-09-01 11:45:00,12.51,12.54,12.51,12.54,14400.0,12.51,12.54,12.51,12.54,14400.0
2011-09-01 11:50:00,12.53,12.56,12.5,12.55,28800.0,12.53,12.56,12.5,12.55,28800.0
2011-09-01 11:55:00,12.56,12.59,12.55,12.58,65400.0,12.56,12.59,12.55,12.58,65400.0
2011-09-01 12:00:00,12.58,12.6,12.57,12.6,98400.0,12.58,12.6,12.57,12.6,98400.0
2011-09-01 12:05:00,12.59,12.61,12.58,12.6,19800.0,12.59,12.61,12.58,12.6,19800.0
2011-09-01 12:10:00,12.6,12.61,12.59,12.61,31200.0,12.6,12.61,12.59,12.61,31200.0
2011-09-01 12:15:00,12.6,12.6,12.57,12.6,32400.0,12.6,12.6,12.57,12.6,32400.0
2011-09-01 12:20:00,12.6,12.65,12.59,12.64,55200.0,12.6,12.65,12.59,12.64,55200.0
2011-09-01 12:25:00,12.65,12.65,12.62,12.65,36600.0,12.65,12.65,12.62,12.65,36600.0
2011-09-01 12:30:00,12.65,12.66,12.62,12.62,83400.0,12.65,12.66,12.62,12.62,83400.0
2011-09-01 12:35:00,12.63,12.63,12.61,12.61,61800.0,12.63,12.63,12.61,12.61,61800.0
2011-09-01 12:40:00,12.61,12.63,12.61,12.61,23400.0,12.61,12.63,12.61,12.61,23400.0
2011-09-01 12:45:00,12.6,12.61,12.59,12.6,58800.0,12.6,12.61,12.59,12.6,58800.0
2011-09-01 12:50:00,12.6,12.6,12.56,12.56,57600.0,12.6,12.6,12.56,12.56,57600.0
2011-09-01 12:55:00,12.56,12.58,12.54,12.56,25800.0,12.56,12.58,12.54,12.56,25800.0
2011-09-01 13:00:00,12.56,12.56,12.54,12.56,31800.0,12.56,12.56,12.54,12.56,31800.0
2011-09-01 13:05:00,12.55,12.55,12.52,12.54,16800.0,12.55,12.55,12.52,12.54,16800.0
2011-09-01 13:10:00,12.53,12.55,12.53,12.55,53400.0,12.53,12.55,12.53,12.55,53400.0
2011-09-01 13:15:00,12.55,12.55,12.53,12.55,121200.0,12.55,12.55,12.53,12.55,121200.0
2011-09-01 13:20:00,12.56,12.56,12.54,12.54,117600.0,12.56,12.56,12.54,12.54,117600.0
2011-09-01 13:25:00,12.53,12.57,12.53,12.57,55200.0,12.53,12.57,12.53,12.57,55200.0
2011-09-01 13:30:00,12.57,12.57,12.54,12.55,44400.0,12.57,12.57,12.54,12.55,44400.0
2011-09-01 13:35:00,12.56,12.56,12.51,12.52,103200.0,12.56,12.56,12.51,12.52,103200.0
2011-09-01 13:40:00,12.51,12.51,12.48,12.5,27600.0,12.51,12.51,12.48,12.5,27600.0
2011-09-01 13:45:00,12.5,12.52,12.49,12.52,54600.0,12.5,12.52,12.49,12.52,54600.0
2011-09-01 13:50:00,12.51,12.52,12.46,12.47,48600.0,12.51,12.52,12.46,12.47,48600.0
2011-09-01 13:55:00,12.47,12.48,12.44,12.45,78600.0,12.47,12.48,12.44,12.45,78600.0
2011-09-01 14:00:00,12.45,12.46,12.42,12.42,29400.0,12.45,12.46,12.42,12.42,29400.0
2011-09-01 14:05:00,12.42,12.45,12.42,12.45,55800.0,12.42,12.45,12.42,12.45,55800.0
2011-09-01 14:10:00,12.44,12.46,12.44,12.45,51000.0,12.44,12.46,12.44,12.45,51000.0
2011-09-01 14:15:00,12.46,12.47,12.43,12.46,34800.0,12.46,12.47,12.43,12.46,34800.0
2011-09-01 14:20:00,12.45,12.45,12.42,12.45,69600.0,12.45,12.45,12.42,12.45,69600.0
2011-09-01 14:25:00,12.44,12.45,12.43,12.45,22800.0,12.44,12.45,12.43,12.45,22800.0
2011-09-01 14:30:00,12.45,12.49,12.45,12.48,40200.0,12.45,12.49,12.45,12.48,40200.0
2011-09-01 14:35:00,12.47,12.5,12.47,12.49,35400.0,12.47,12.5,12.47,12.49,35400.0
2011-09-01 14:40:00,12.5,12.52,12.49,12.5,57000.0,12.5,12.52,12.49,12.5,57000.0
2011-09-01 14:45:00,12.49,12.51,12.48,12.49,97800.0,12.49,12.51,12.48,12.49,97800.0
2011-09-01 14:50:00,12.5,12.52,12.49,12.51,118200.0,12.5,12.52,12.49,12.51,118200.0
2011-09-01 14:55:00,12.52,12.52,12.48,12.51,73200.0,12.52,12.52,12.48,12.51,73200.0
2011-09-01 15:00:00,12.5,12.5,12.46,12.47,63600.0,12.5,12.5,12.46,12.47,63600.0
2011-09-01 15:05:00,12.47,12.47,12.44,12.45,148200.0,12.47,12.47,12.44,12.45,148200.0
2011-09-01 15:10:00,12.45,12.46,12.44,12.46,141000.0,12.45,12.46,12.44,12.46,141000.0
2011-09-01 15:15:00,12.46,12.47,12.45,12.46,40800.0,12.46,12.47,12.45,12.46,40800.0
2011-09-01 15:20:00,12.46,12.48,12.44,12.48,69000.0,12.46,12.48,12.44,12.48,69000.0
2011-09-01 15:25:00,12.48,12.49,12.46,12.47,55200.0,12.48,12.49,12.46,12.47,55200.0
2011-09-01 15:30:00,12.46,12.46,12.44,12.44,57600.0,12.46,12.46,12.44,12.44,57600.0
2011-09-01 15:35:00,12.44,12.46,12.43,12.45,47400.0,12.44,12.46,12.43,12.45,47400.0
2011-09-01 15:40:00,12.44,12.46,12.43,12.46,55800.0,12.44,12.46,12.43,12.46,55800.0
2011-09-01 15:45:00,12.46,12.47,12.43,12.45,97800.0,12.46,12.47,12.43,12.45,97800.0
2011-09-01 15:50:00,12.45,12.46,12.43,12.44,130800.0,12.45,12.46,12.43,12.44,130800.0
2011-09-01 15:55:00,12.44,12.45,12.42,12.42,223200.0,12.44,12.45,12.42,12.42,223200.0
2011-09-02 09:30:00,12.21,12.21,12.17,12.2,73800.0,12.21,12.21,12.17,12.2,73800.0
2011-09-02 09:35:00,12.19,12.26,12.17,12.17,55200.0,12.19,12.26,12.17,12.17,55200.0
2011-09-02 09:40:00,12.17,12.18,12.15,12.18,37200.0,12.17,12.18,12.15,12.18,37200.0
2011-09-02 09:45:00,12.19,12.21,12.15,12.21,143400.0,12.19,12.21,12.15,12.21,143400.0
2011-09-02 09:50:00,12.21,12.28,12.21,12.25,189600.0,12.21,12.28,12.21,12.25,189600.0
2011-09-02 09:55:00,12.26,12.3,12.25,12.25,24600.0,12.26,12.3,12.25,12.25,24600.0
2011-09-02 10:00:00,12.27,12.28,12.25,12.25,15600.0,12.27,12.28,12.25,12.25,15600.0
2011-09-02 10:05:00,12.25,12.3,12.24,12.29,25800.0,12.25,12.3,12.24,12.29,25800.0
2011-09-02 10:10:00,12.28,12.3,12.28,12.29,21000.0,12.28,12.3,12.28,12.29,21000.0
2011-09-02 10:15:00,12.29,12.3,12.25,12.28,31800.0,12.29,12.3,12.25,12.28,31800.0
2011-09-02 10:20:00,12.29,12.29,12.24,12.24,64800.0,12.29,12.29,12.24,12.24,64800.0
2011-09-02 10:25:00,12.25,12.26,12.24,12.25,18000.0,12.25,12.26,12.24,12.25,18000.0
2011-09-02 10:30:00,12.24,12.25,12.22,12.23,16800.0,12.24,12.25,12.22,12.23,16800.0
2011-09-02 10:35:00,12.23,12.23,12.19,12.2,22200.0,12.23,12.23,12.19,12.2,22200.0
2011-09-02 10:40:00,12.2,12.2,12.17,12.17,32400.0,12.2,12.2,12.17,12.17,32400.0
2011-09-02 10:45:00,12.17,12.22,12.17,12.2,16200.0,12.17,12.22,12.17,12.2,16200.0
2011-09-02 10:50:00,12.2,12.22,12.19,12.21,25200.0,12.2,12.22,12.19,12.21,25200.0
2011-09-02 10:55:00,12.21,12.25,12.21,12.25,23400.0,12.21,12.25,12.21,12.25,23400.0
2011-09-02 11:00:00,12.25,12.28,12.24,12.26,63600.0,12.25,12.28,12.24,12.26,63600.0
2011-09-02 11:05:00,12.26,12.26,12.25,12.25,36600.0,12.26,12.26,12.25,12.25,36600.0
2011-09-02 11:10:00,12.25,12.29,12.25,12.28,23400.0,12.25,12.29,12.25,12.28,23400.0
2011-09-02 11:15:00,12.28,12.28,12.26,12.28,36000.0,12.28,12.28,12.26,12.28,36000.0
2011-09-02 11:20:00,12.28,12.3,12.27,12.28,24000.0,12.28,12.3,12.27,12.28,24000.0
2011-09-02 11:25:00,12.29,12.31,12.29,12.3,8400.0,12.29,12.31,12.29,12.3,8400.0
2011-09-02 11:30:00,12.29,12.3,12.28,12.28,8400.0,12.29,12.3,12.28,12.28,8400.0
2011-09-02 11:35:00,12.27,12.3,12.27,12.29,16800.0,12.27,12.3,12.27,12.29,16800.0
2011-09-02 11:40:00,12.31,12.31,12.26,12.27,13200.0,12.31,12.31,12.26,12.27,13200.0
2011-09-02 11:45:00,12.27,12.27,12.24,12.24,17400.0,12.27,12.27,12.24,12.24,17400.0
2011-09-02 11:50:00,12.25,12.27,12.25,12.25,18000.0,12.25,12.27,12.25,12.25,18000.0
2011-09-02 11:55:00,12.26,12.26,12.23,12.24,48000.0,12.26,12.26,12.23,12.24,48000.0
2011-09-02 12:00:00,12.24,12.28,12.24,12.27,60000.0,12.24,12.28,12.24,12.27,60000.0
2011-09-02 12:05:00,12.27,12.29,12.27,12.27,14400.0,12.27,12.29,12.27,12.27,14400.0
2011-09-02 12:10:00,12.27,12.29,12.26,12.29,25800.0,12.27,12.29,12.26,12.29,25800.0
2011-09-02 12:15:00,12.28,12.31,12.28,12.29,123600.0,12.28,12.31,12.28,12.29,123600.0
2011-09-02 12:20:00,12.3,12.31,12.28,12.28,43800.0,12.3,12.31,12.28,12.28,43800.0
2011-09-02 12:25:00,12.28,12.29,12.27,12.27,24000.0,12.28,12.29,12.27,12.27,24000.0
2011-09-02 12:30:00,12.27,12.27,12.25,12.25,18600.0,12.27,12.27,12.25,12.25,18600.0
2011-09-02 12:35:00,12.26,12.26,12.24,12.26,19200.0,12.26,12.26,12.24,12.26,19200.0
2011-09-02 12:40:00,12.27,12.28,12.25,12.28,24600.0,12.27,12.28,12.25,12.28,24600.0
2011-09-02 12:45:00,12.28,12.28,12.27,12.27,21600.0,12.28,12.28,12.27,12.27,21600.0
2011-09-02 12:50:00,12.27,12.28,12.26,12.27,12000.0,12.27,12.28,12.26,12.27,12000.0
2011-09-02 12:55:00,12.27,12.28,12.27,12.27,16800.0,12.27,12.28,12.27,12.27,16800.0
2011-09-02 13:00:00,12.28,12.28,12.25,12.26,18000.0,12.28,12.28,12.25,12.26,18000.0
2011-09-02 13:05:00,12.25,12.26,12.25,12.25,37800.0,12.25,12.26,12.25,12.25,37800.0
2011-09-02 13:10:00,12.25,12.26,12.25,12.26,41400.0,12.25,12.26,12.25,12.26,41400.0
2011-09-02 13:15:00,12.24,12.25,12.24,12.24,22800.0,12.24,12.25,12.24,12.24,22800.0
2011-09-02 13:20:00,12.24,12.25,12.24,12.25,16200.0,12.24,12.25,12.24,12.25,16200.0
2011-09-02 13:25:00,12.24,12.25,12.22,12.23,35400.0,12.24,12.25,12.22,12.23,35400.0
2011-09-02 13:30:00,12.23,12.25,12.23,12.24,39600.0,12.23,12.25,12.23,12.24,39600.0
2011-09-02 13:35:00,12.23,12.24,12.22,12.22,33000.0,12.23,12.24,12.22,12.22,33000.0
2011-09-02 13:40:00,12.22,12.22,12.2,12.2,27000.0,12.22,12.22,12.2,12.2,27000.0
2011-09-02 13:45:00,12.19,12.2,12.19,12.2,91200.0,12.19,12.2,12.19,12.2,91200.0
2011-09-02 13:50:00,12.2,12.21,12.19,12.19,89400.0,12.2,12.21,12.19,12.19,89400.0
2011-09-02 13:55:00,12.19,12.21,12.19,12.21,19200.0,12.19,12.21,12.19,12.21,19200.0
2011-09-02 14:00:00,12.21,12.21,12.19,12.2,102000.0,12.21,12.21,12.19,12.2,102000.0
2011-09-02 14:05:00,12.19,12.2,12.18,12.18,43800.0,12.19,12.2,12.18,12.18,43800.0
2011-09-02 14:10:00,12.18,12.19,12.13,12.15,150600.0,12.18,12.19,12.13,12.15,150600.0
2011-09-02 14:15:00,12.16,12.16,12.14,12.15,58800.0,12.16,12.16,12.14,12.15,58800.0
2011-09-02 14:20:00,12.15,12.17,12.15,12.17,84600.0,12.15,12.17,12.15,12.17,84600.0
2011-09-02 14:25:00,12.16,12.18,12.15,12.17,67200.0,12.16,12.18,12.15,12.17,67200.0
2011-09-02 14:30:00,12.17,12.17,12.12,12.13,99600.0,12.17,12.17,12.12,12.13,99600.0
2011-09-02 14:35:00,12.13,12.15,12.13,12.14,37800.0,12.13,12.15,12.13,12.14,37800.0
2011-09-02 14:40:00,12.14,12.16,12.14,12.14,44400.0,12.14,12.16,12.14,12.14,44400.0
2011-09-02 14:45:00,12.14,12.15,12.1,12.11,89400.0,12.14,12.15,12.1,12.11,89400.0
2011-09-02 14:50:00,12.12,12.15,12.12,12.14,69600.0,12.12,12.15,12.12,12.14,69600.0
2011-09-02 14:55:00,12.15,12.15,12.13,12.13,71400.0,12.15,12.15,12.13,12.13,71400.0
2011-09-02 15:00:00,12.14,12.15,12.1,12.11,70200.0,12.14,12.15,12.1,12.11,70200.0
2011-09-02 15:05:00,12.12,12.13,12.12,12.12,40200.0,12.12,12.13,12.12,12.12,40200.0
2011-09-02 15:10:00,12.13,12.13,12.1,12.12,104400.0,12.13,12.13,12.1,12.12,104400.0
2011-09-02 15:15:00,12.12,12.12,12.1,12.12,70200.0,12.12,12.12,12.1,12.12,70200.0
2011-09-02 15:20:00,12.12,12.15,12.12,12.14,52200.0,12.12,12.15,12.12,12.14,52200.0
2011-09-02 15:25:00,12.14,12.14,12.13,12.13,105600.0,12.14,12.14,12.13,12.13,105600.0
2011-09-02 15:30:00,12.13,12.16,12.12,12.16,88200.0,12.13,12.16,12.12,12.16,88200.0
2011-09-02 15:35:00,12.16,12.17,12.13,12.16,73800.0,12.16,12.17,12.13,12.16,73800.0
2011-09-02 15:40:00,12.16,12.17,12.13,12.14,144000.0,12.16,12.17,12.13,12.14,144000.0
2011-09-02 15:45:00,12.14,12.15,12.1,12.12,215400.0,12.14,12.15,12.1,12.12,215400.0
2011-09-02 15:50:00,12.12,12.14,12.11,12.13,202800.0,12.12,12.14,12.11,12.13,202800.0
2011-09-02 15:55:00,12.14,12.15,12.11,12.11,459600.0,12.14,12.15,12.11,12.11,459600.0
2011-09-06 09:30:00,11.85,11.96,11.84,11.89,70800.0,11.85,11.96,11.84,11.89,70800.0
2011-09-06 09:35:00,11.9,11.9,11.84,11.9,46800.0,11.9,11.9,11.84,11.9,46800.0
2011-09-06 09:40:00,11.9,11.93,11.84,11.84,202800.0,11.9,11.93,11.84,11.84,202800.0
2011-09-06 09:45:00,11.85,11.85,11.77,11.77,209400.0,11.85,11.85,11.77,11.77,209400.0
2011-09-06 09:50:00,11.77,11.88,11.77,11.88,33600.0,11.77,11.88,11.77,11.88,33600.0
2011-09-06 09:55:00,11.87,11.91,11.87,11.91,23400.0,11.87,11.91,11.87,11.91,23400.0
2011-09-06 10:00:00,11.92,11.98,11.91,11.94,55200.0,11.92,11.98,11.91,11.94,55200.0
2011-09-06 10:05:00,11.96,11.96,11.91,11.93,72600.0,11.96,11.96,11.91,11.93,72600.0
2011-09-06 10:10:00,11.93,11.95,11.88,11.88,45600.0,11.93,11.95,11.88,11.88,45600.0
2011-09-06 10:15:00,11.89,11.9,11.86,11.87,42600.0,11.89,11.9,11.86,11.87,42600.0
2011-09-06 10:20:00,11.87,11.87,11.84,11.85,23400.0,11.87,11.87,11.84,11.85,23400.0
2011-09-06 10:25:00,11.85,11.86,11.83,11.84,69600.0,11.85,11.86,11.83,11.84,69600.0
2011-09-06 10:30:00,11.84,11.85,11.82,11.85,121200.0,11.84,11.85,11.82,11.85,121200.0
2011-09-06 10:35:00,11.85,11.86,11.83,11.85,19200.0,11.85,11.86,11.83,11.85,19200.0
2011-09-06 10:40:00,11.85,11.86,11.84,11.84,27000.0,11.85,11.86,11.84,11.84,27000.0
2011-09-06 10:45:00,11.85,11.86,11.83,11.84,63600.0,11.85,11.86,11.83,11.84,63600.0
2011-09-06 10:50:00,11.85,11.88,11.84,11.86,18600.0,11.85,11.88,11.84,11.86,18600.0
2011-09-06 10:55:00,11.86,11.87,11.85,11.86,22800.0,11.86,11.87,11.85,11.86,22800.0
2011-09-06 11:00:00,11.86,11.88,11.85,11.85,18000.0,11.86,11.88,11.85,11.85,18000.0
2011-09-06 11:05:00,11.85,11.87,11.85,11.87,26400.0,11.85,11.87,11.85,11.87,26400.0
2011-09-06 11:10:00,11.87,11.9,11.84,11.89,67200.0,11.87,11.9,11.84,11.89,67200.0
2011-09-06 11:15:00,11.89,11.96,11.89,11.92,63600.0,11.89,11.96,11.89,11.92,63600.0
2011-09-06 11:20:00,11.92,11.96,11.92,11.94,21000.0,11.92,11.96,11.92,11.94,21000.0
2011-09-06 11:25:00,11.94,11.97,11.93,11.93,28800.0,11.94,11.97,11.93,11.93,28800.0
2011-09-06 11:30:00,11.95,11.98,11.95,11.97,31200.0,11.95,11.98,11.95,11.97,31200.0
2011-09-06 11:35:00,11.96,11.96,11.93,11.93,19800.0,11.96,11.96,11.93,11.93,19800.0
2011-09-06 11:40:00,11.92,11.96,11.91,11.96,77400.0,11.92,11.96,11.91,11.96,77400.0
2011-09-06 11:45:00,11.95,11.96,11.91,11.92,28200.0,11.95,11.96,11.91,11.92,28200.0
2011-09-06 11:50:00,11.94,11.95,11.93,11.94,25200.0,11.94,11.95,11.93,11.94,25200.0
2011-09-06 11:55:00,11.95,11.99,11.95,11.98,24000.0,11.95,11.99,11.95,11.98,24000.0
2011-09-06 12:00:00,11.98,12.0,11.97,11.99,32400.0,11.98,12.0,11.97,11.99,32400.0
2011-09-06 12:05:00,11.99,12.03,11.98,11.98,35400.0,11.99,12.03,11.98,11.98,35400.0
2011-09-06 12:10:00,11.97,12.01,11.97,12.01,32400.0,11.97,12.01,11.97,12.01,32400.0
2011-09-06 12:15:00,12.01,12.03,12.0,12.03,19200.0,12.01,12.03,12.0,12.03,19200.0
2011-09-06 12:20:00,12.03,12.06,12.03,12.05,22800.0,12.03,12.06,12.03,12.05,22800.0
2011-09-06 12:25:00,12.05,12.05,12.03,12.05,21600.0,12.05,12.05,12.03,12.05,21600.0
2011-09-06 12:30:00,12.04,12.05,12.03,12.04,31200.0,12.04,12.05,12.03,12.04,31200.0
2011-09-06 12:35:00,12.04,12.05,12.03,12.03,12000.0,12.04,12.05,12.03,12.03,12000.0
2011-09-06 12:40:00,12.03,12.04,12.02,12.03,11400.0,12.03,12.04,12.02,12.03,11400.0
2011-09-06 12:45:00,12.03,12.05,12.03,12.05,22200.0,12.03,12.05,12.03,12.05,22200.0
2011-09-06 12:50:00,12.05,12.07,12.04,12.05,20400.0,12.05,12.07,12.04,12.05,20400.0
2011-09-06 12:55:00,12.05,12.07,12.05,12.07,22800.0,12.05,12.07,12.05,12.07,22800.0
2011-09-06 13:00:00,12.07,12.09,12.06,12.06,18000.0,12.07,12.09,12.06,12.06,18000.0
2011-09-06 13:05:00,12.07,12.1,12.06,12.1,90600.0,12.07,12.1,12.06,12.1,90600.0
2011-09-06 13:10:00,12.1,12.13,12.1,12.1,46800.0,12.1,12.13,12.1,12.1,46800.0
2011-09-06 13:15:00,12.1,12.13,12.1,12.13,13800.0,12.1,12.13,12.1,12.13,13800.0
2011-09-06 13:20:00,12.13,12.16,12.13,12.15,35400.0,12.13,12.16,12.13,12.15,35400.0
2011-09-06 13:25:00,12.15,12.15,12.1,12.1,21600.0,12.15,12.15,12.1,12.1,21600.0
2011-09-06 13:30:00,12.1,12.11,12.08,12.09,43200.0,12.1,12.11,12.08,12.09,43200.0
2011-09-06 13:35:00,12.09,12.12,12.08,12.12,22200.0,12.09,12.12,12.08,12.12,22200.0
2011-09-06 13:40:00,12.11,12.14,12.11,12.14,35400.0,12.11,12.14,12.11,12.14,35400.0
2011-09-06 13:45:00,12.15,12.18,12.15,12.18,35400.0,12.15,12.18,12.15,12.18,35400.0
2011-09-06 13:50:00,12.19,12.2,12.17,12.2,26400.0,12.19,12.2,12.17,12.2,26400.0
2011-09-06 13:55:00,12.19,12.2,12.18,12.18,36000.0,12.19,12.2,12.18,12.18,36000.0
2011-09-06 14:00:00,12.17,12.19,12.17,12.19,38400.0,12.17,12.19,12.17,12.19,38400.0
2011-09-06 14:05:00,12.19,12.2,12.16,12.17,183600.0,12.19,12.2,12.16,12.17,183600.0
2011-09-06 14:10:00,12.17,12.18,12.16,12.17,46200.0,12.17,12.18,12.16,12.17,46200.0
2011-09-06 14:15:00,12.17,12.19,12.17,12.19,90600.0,12.17,12.19,12.17,12.19,90600.0
2011-09-06 14:20:00,12.19,12.19,12.17,12.19,52200.0,12.19,12.19,12.17,12.19,52200.0
2011-09-06 14:25:00,12.19,12.2,12.18,12.19,30000.0,12.19,12.2,12.18,12.19,30000.0
2011-09-06 14:30:00,12.19,12.19,12.17,12.17,50400.0,12.19,12.19,12.17,12.17,50400.0
2011-09-06 14:35:00,12.18,12.18,12.16,12.17,28800.0,12.18,12.18,12.16,12.17,28800.0
2011-09-06 14:40:00,12.17,12.17,12.15,12.16,81000.0,12.17,12.17,12.15,12.16,81000.0
2011-09-06 14:45:00,12.15,12.17,12.14,12.14,177600.0,12.15,12.17,12.14,12.14,177600.0
2011-09-06 14:50:00,12.14,12.15,12.13,12.13,79200.0,12.14,12.15,12.13,12.13,79200.0
2011-09-06 14:55:00,12.13,12.15,12.11,12.12,48600.0,12.13,12.15,12.11,12.12,48600.0
2011-09-06 15:00:00,12.13,12.13,12.1,12.1,61200.0,12.13,12.13,12.1,12.1,61200.0
2011-09-06 15:05:00,12.1,12.11,12.08,12.1,42000.0,12.1,12.11,12.08,12.1,42000.0
2011-09-06 15:10:00,12.1,12.12,12.1,12.1,46200.0,12.1,12.12,12.1,12.1,46200.0
2011-09-06 15:15:00,12.1,12.11,12.09,12.1,40200.0,12.1,12.11,12.09,12.1,40200.0
2011-09-06 15:20:00,12.09,12.14,12.09,12.13,76800.0,12.09,12.14,12.09,12.13,76800.0
2011-09-06 15:25:00,12.13,12.14,12.11,12.11,52200.0,12.13,12.14,12.11,12.11,52200.0
2011-09-06 15:30:00,12.11,12.11,12.08,12.09,140400.0,12.11,12.11,12.08,12.09,140400.0
2011-09-06 15:35:00,12.09,12.14,12.09,12.14,75600.0,12.09,12.14,12.09,12.14,75600.0
2011-09-06 15:40:00,12.15,12.16,12.13,12.15,85800.0,12.15,12.16,12.13,12.15,85800.0
2011-09-06 15:45:00,12.16,12.18,12.13,12.16,124800.0,12.16,12.18,12.13,12.16,124800.0
2011-09-06 15:50:00,12.17,12.2,12.16,12.19,180600.0,12.17,12.2,12.16,12.19,180600.0
2011-09-06 15:55:00,12.19,12.2,12.17,12.18,374400.0,12.19,12.2,12.17,12.18,374400.0
2011-09-07 09:30:00,12.37,12.37,12.28,12.28,60600.0,12.37,12.37,12.28,12.28,60600.0
2011-09-07 09:35:00,12.3,12.34,12.3,12.34,84000.0,12.3,12.34,12.3,12.34,84000.0
2011-09-07 09:40:00,12.35,12.41,12.34,12.41,46200.0,12.35,12.41,12.34,12.41,46200.0
2011-09-07 09:45:00,12.39,12.41,12.37,12.37,27000.0,12.39,12.41,12.37,12.37,27000.0
2011-09-07 09:50:00,12.38,12.4,12.35,12.37,51600.0,12.38,12.4,12.35,12.37,51600.0
2011-09-07 09:55:00,12.36,12.39,12.33,12.39,32400.0,12.36,12.39,12.33,12.39,32400.0
2011-09-07 10:00:00,12.39,12.39,12.37,12.39,42000.0,12.39,12.39,12.37,12.39,42000.0
2011-09-07 10:05:00,12.38,12.39,12.36,12.38,55800.0,12.38,12.39,12.36,12.38,55800.0
2011-09-07 10:10:00,12.39,12.4,12.34,12.35,134400.0,12.39,12.4,12.34,12.35,134400.0
2011-09-07 10:15:00,12.35,12.36,12.32,12.36,86400.0,12.35,12.36,12.32,12.36,86400.0
2011-09-07 10:20:00,12.36,12.4,12.35,12.4,33600.0,12.36,12.4,12.35,12.4,33600.0
2011-09-07 10:25:00,12.37,12.37,12.33,12.34,55800.0,12.37,12.37,12.33,12.34,55800.0
2011-09-07 10:30:00,12.34,12.37,12.33,12.35,33600.0,12.34,12.37,12.33,12.35,33600.0
2011-09-07 10:35:00,12.34,12.41,12.32,12.4,467400.0,12.34,12.41,12.32,12.4,467400.0
2011-09-07 10:40:00,12.4,12.43,12.38,12.43,352200.0,12.4,12.43,12.38,12.43,352200.0
2011-09-07 10:45:00,12.43,12.44,12.36,12.36,250200.0,12.43,12.44,12.36,12.36,250200.0
2011-09-07 10:50:00,12.36,12.37,12.33,12.34,96000.0,12.36,12.37,12.33,12.34,96000.0
2011-09-07 10:55:00,12.35,12.35,12.31,12.32,243000.0,12.35,12.35,12.31,12.32,243000.0
2011-09-07 11:00:00,12.33,12.33,12.31,12.32,67200.0,12.33,12.33,12.31,12.32,67200.0
2011-09-07 11:05:00,12.32,12.34,12.32,12.33,121800.0,12.32,12.34,12.32,12.33,121800.0
2011-09-07 11:10:00,12.33,12.36,12.33,12.35,93000.0,12.33,12.36,12.33,12.35,93000.0
2011-09-07 11:15:00,12.34,12.34,12.32,12.32,40200.0,12.34,12.34,12.32,12.32,40200.0
2011-09-07 11:20:00,12.32,12.35,12.32,12.33,35400.0,12.32,12.35,12.32,12.33,35400.0
2011-09-07 11:25:00,12.33,12.34,12.33,12.33,48600.0,12.33,12.34,12.33,12.33,48600.0
2011-09-07 11:30:00,12.33,12.34,12.32,12.33,41400.0,12.33,12.34,12.32,12.33,41400.0
2011-09-07 11:35:00,12.33,12.33,12.32,12.33,33000.0,12.33,12.33,12.32,12.33,33000.0
2011-09-07 11:40:00,12.33,12.33,12.33,12.33,51000.0,12.33,12.33,12.33,12.33,51000.0
2011-09-07 11:45:00,12.33,12.34,12.33,12.34,69600.0,12.33,12.34,12.33,12.34,69600.0
2011-09-07 11:50:00,12.34,12.35,12.34,12.35,14400.0,12.34,12.35,12.34,12.35,14400.0
2011-09-07 11:55:00,12.35,12.35,12.34,12.35,22200.0,12.35,12.35,12.34,12.35,22200.0
2011-09-07 12:00:00,12.35,12.35,12.33,12.33,36600.0,12.35,12.35,12.33,12.33,36600.0
2011-09-07 12:05:00,12.34,12.35,12.34,12.35,10800.0,12.34,12.35,12.34,12.35,10800.0
2011-09-07 12:10:00,12.35,12.37,12.35,12.37,67800.0,12.35,12.37,12.35,12.37,67800.0
2011-09-07 12:15:00,12.37,12.37,12.36,12.37,21000.0,12.37,12.37,12.36,12.37,21000.0
2011-09-07 12:20:00,12.37,12.37,12.35,12.36,48000.0,12.37,12.37,12.35,12.36,48000.0
2011-09-07 12:25:00,12.37,12.37,12.36,12.36,24600.0,12.37,12.37,12.36,12.36,24600.0
2011-09-07 12:30:00,12.36,12.38,12.36,12.38,40200.0,12.36,12.38,12.36,12.38,40200.0
2011-09-07 12:35:00,12.38,12.4,12.38,12.4,46200.0,12.38,12.4,12.38,12.4,46200.0
2011-09-07 12:40:00,12.4,12.4,12.37,12.38,93000.0,12.4,12.4,12.37,12.38,93000.0
2011-09-07 12:45:00,12.38,12.38,12.35,12.36,82800.0,12.38,12.38,12.35,12.36,82800.0
2011-09-07 12:50:00,12.35,12.36,12.35,12.35,49800.0,12.35,12.36,12.35,12.35,49800.0
2011-09-07 12:55:00,12.35,12.35,12.35,12.35,40200.0,12.35,12.35,12.35,12.35,40200.0
2011-09-07 13:00:00,12.35,12.35,12.34,12.34,31200.0,12.35,12.35,12.34,12.34,31200.0
2011-09-07 13:05:00,12.35,12.37,12.35,12.36,48000.0,12.35,12.37,12.35,12.36,48000.0
2011-09-07 13:10:00,12.37,12.38,12.36,12.37,33600.0,12.37,12.38,12.36,12.37,33600.0
2011-09-07 13:15:00,12.37,12.38,12.36,12.37,49200.0,12.37,12.38,12.36,12.37,49200.0
2011-09-07 13:20:00,12.37,12.37,12.36,12.36,48600.0,12.37,12.37,12.36,12.36,48600.0
2011-09-07 13:25:00,12.36,12.37,12.36,12.37,46200.0,12.36,12.37,12.36,12.37,46200.0
2011-09-07 13:30:00,12.37,12.37,12.36,12.36,55800.0,12.37,12.37,12.36,12.36,55800.0
2011-09-07 13:35:00,12.36,12.37,12.36,12.37,22800.0,12.36,12.37,12.36,12.37,22800.0
2011-09-07 13:40:00,12.37,12.37,12.35,12.36,43800.0,12.37,12.37,12.35,12.36,43800.0
2011-09-07 13:45:00,12.36,12.37,12.36,12.37,37800.0,12.36,12.37,12.36,12.37,37800.0
2011-09-07 13:50:00,12.36,12.36,12.35,12.36,34200.0,12.36,12.36,12.35,12.36,34200.0
2011-09-07 13:55:00,12.36,12.37,12.35,12.35,44400.0,12.36,12.37,12.35,12.35,44400.0
2011-09-07 14:00:00,12.35,12.37,12.35,12.37,49200.0,12.35,12.37,12.35,12.37,49200.0
2011-09-07 14:05:00,12.37,12.38,12.35,12.36,43200.0,12.37,12.38,12.35,12.36,43200.0
2011-09-07 14:10:00,12.36,12.37,12.36,12.37,40200.0,12.36,12.37,12.36,12.37,40200.0
2011-09-07 14:15:00,12.37,12.37,12.35,12.36,34200.0,12.37,12.37,12.35,12.36,34200.0
2011-09-07 14:20:00,12.36,12.36,12.35,12.36,16200.0,12.36,12.36,12.35,12.36,16200.0
2011-09-07 14:25:00,12.36,12.39,12.36,12.38,90600.0,12.36,12.39,12.36,12.38,90600.0
2011-09-07 14:30:00,12.38,12.39,12.37,12.37,58800.0,12.38,12.39,12.37,12.37,58800.0
2011-09-07 14:35:00,12.37,12.38,12.36,12.37,54000.0,12.37,12.38,12.36,12.37,54000.0
2011-09-07 14:40:00,12.37,12.39,12.37,12.38,68400.0,12.37,12.39,12.37,12.38,68400.0
2011-09-07 14:45:00,12.39,12.39,12.38,12.39,41400.0,12.39,12.39,12.38,12.39,41400.0
2011-09-07 14:50:00,12.39,12.4,12.37,12.37,62400.0,12.39,12.4,12.37,12.37,62400.0
2011-09-07 14:55:00,12.38,12.4,12.38,12.4,36600.0,12.38,12.4,12.38,12.4,36600.0
2011-09-07 15:00:00,12.39,12.41,12.39,12.41,57000.0,12.39,12.41,12.39,12.41,57000.0
2011-09-07 15:05:00,12.41,12.42,12.4,12.42,57600.0,12.41,12.42,12.4,12.42,57600.0
2011-09-07 15:10:00,12.42,12.42,12.4,12.42,29400.0,12.42,12.42,12.4,12.42,29400.0
2011-09-07 15:15:00,12.41,12.43,12.41,12.42,29400.0,12.41,12.43,12.41,12.42,29400.0
2011-09-07 15:20:00,12.42,12.44,12.42,12.43,38400.0,12.42,12.44,12.42,12.43,38400.0
2011-09-07 15:25:00,12.43,12.44,12.42,12.44,39600.0,12.43,12.44,12.42,12.44,39600.0
2011-09-07 15:30:00,12.44,12.45,12.42,12.43,40800.0,12.44,12.45,12.42,12.43,40800.0
2011-09-07 15:35:00,12.42,12.42,12.4,12.42,66600.0,12.42,12.42,12.4,12.42,66600.0
2011-09-07 15:40:00,12.42,12.44,12.42,12.43,50400.0,12.42,12.44,12.42,12.43,50400.0
2011-09-07 15:45:00,12.42,12.44,12.42,12.42,76800.0,12.42,12.44,12.42,12.42,76800.0
2011-09-07 15:50:00,12.42,12.43,12.41,12.43,87600.0,12.42,12.43,12.41,12.43,87600.0
2011-09-07 15:55:00,12.43,12.47,12.43,12.46,169200.0,12.43,12.47,12.43,12.46,169200.0
2011-09-08 09:30:00,12.37,12.43,12.37,12.39,33000.0,12.37,12.43,12.37,12.39,33000.0
2011-09-08 09:35:00,12.41,12.47,12.41,12.47,21000.0,12.41,12.47,12.41,12.47,21000.0
2011-09-08 09:40:00,12.46,12.49,12.42,12.44,22200.0,12.46,12.49,12.42,12.44,22200.0
2011-09-08 09:45:00,12.42,12.44,12.36,12.38,140400.0,12.42,12.44,12.36,12.38,140400.0
2011-09-08 09:50:00,12.39,12.41,12.37,12.39,28200.0,12.39,12.41,12.37,12.39,28200.0
2011-09-08 09:55:00,12.38,12.38,12.33,12.36,65400.0,12.38,12.38,12.33,12.36,65400.0
2011-09-08 10:00:00,12.37,12.38,12.33,12.38,37200.0,12.37,12.38,12.33,12.38,37200.0
2011-09-08 10:05:00,12.38,12.42,12.37,12.42,44400.0,12.38,12.42,12.37,12.42,44400.0
2011-09-08 10:10:00,12.41,12.42,12.4,12.41,34200.0,12.41,12.42,12.4,12.41,34200.0
2011-09-08 10:15:00,12.41,12.42,12.38,12.42,22200.0,12.41,12.42,12.38,12.42,22200.0
2011-09-08 10:20:00,12.43,12.44,12.41,12.43,82800.0,12.43,12.44,12.41,12.43,82800.0
2011-09-08 10:25:00,12.44,12.45,12.42,12.42,12000.0,12.44,12.45,12.42,12.42,12000.0
2011-09-08 10:30:00,12.41,12.46,12.41,12.43,123600.0,12.41,12.46,12.41,12.43,123600.0
2011-09-08 10:35:00,12.43,12.43,12.4,12.41,27000.0,12.43,12.43,12.4,12.41,27000.0
2011-09-08 10:40:00,12.42,12.43,12.4,12.43,33600.0,12.42,12.43,12.4,12.43,33600.0
2011-09-08 10:45:00,12.42,12.42,12.35,12.35,54600.0,12.42,12.42,12.35,12.35,54600.0
2011-09-08 10:50:00,12.37,12.41,12.35,12.38,382200.0,12.37,12.41,12.35,12.38,382200.0
2011-09-08 10:55:00,12.38,12.43,12.37,12.43,199200.0,12.38,12.43,12.37,12.43,199200.0
2011-09-08 11:00:00,12.43,12.44,12.41,12.43,112800.0,12.43,12.44,12.41,12.43,112800.0
2011-09-08 11:05:00,12.44,12.45,12.42,12.42,50400.0,12.44,12.45,12.42,12.42,50400.0
2011-09-08 11:10:00,12.43,12.43,12.38,12.4,38400.0,12.43,12.43,12.38,12.4,38400.0
2011-09-08 11:15:00,12.39,12.4,12.37,12.38,37200.0,12.39,12.4,12.37,12.38,37200.0
2011-09-08 11:20:00,12.38,12.39,12.36,12.36,26400.0,12.38,12.39,12.36,12.36,26400.0
2011-09-08 11:25:00,12.37,12.37,12.34,12.35,37200.0,12.37,12.37,12.34,12.35,37200.0
2011-09-08 11:30:00,12.35,12.37,12.33,12.35,41400.0,12.35,12.37,12.33,12.35,41400.0
2011-09-08 11:35:00,12.36,12.39,12.36,12.39,28800.0,12.36,12.39,12.36,12.39,28800.0
2011-09-08 11:40:00,12.38,12.39,12.37,12.37,32400.0,12.38,12.39,12.37,12.37,32400.0
2011-09-08 11:45:00,12.37,12.37,12.33,12.35,37200.0,12.37,12.37,12.33,12.35,37200.0
2011-09-08 11:50:00,12.36,12.38,12.35,12.35,41400.0,12.36,12.38,12.35,12.35,41400.0
2011-09-08 11:55:00,12.35,12.35,12.3,12.31,46800.0,12.35,12.35,12.3,12.31,46800.0
2011-09-08 12:00:00,12.31,12.31,12.28,12.3,30600.0,12.31,12.31,12.28,12.3,30600.0
2011-09-08 12:05:00,12.3,12.3,12.27,12.3,34200.0,12.3,12.3,12.27,12.3,34200.0
2011-09-08 12:10:00,12.3,12.32,12.29,12.31,25800.0,12.3,12.32,12.29,12.31,25800.0
2011-09-08 12:15:00,12.31,12.31,12.29,12.29,25200.0,12.31,12.31,12.29,12.29,25200.0
2011-09-08 12:20:00,12.3,12.32,12.29,12.3,67800.0,12.3,12.32,12.29,12.3,67800.0
2011-09-08 12:25:00,12.3,12.3,12.28,12.29,42600.0,12.3,12.3,12.28,12.29,42600.0
2011-09-08 12:30:00,12.29,12.29,12.27,12.27,37800.0,12.29,12.29,12.27,12.27,37800.0
2011-09-08 12:35:00,12.28,12.31,12.28,12.31,56400.0,12.28,12.31,12.28,12.31,56400.0
2011-09-08 12:40:00,12.31,12.34,12.29,12.33,40800.0,12.31,12.34,12.29,12.33,40800.0
2011-09-08 12:45:00,12.33,12.33,12.29,12.31,57000.0,12.33,12.33,12.29,12.31,57000.0
2011-09-08 12:50:00,12.3,12.33,12.3,12.33,31200.0,12.3,12.33,12.3,12.33,31200.0
2011-09-08 12:55:00,12.34,12.35,12.32,12.34,28800.0,12.34,12.35,12.32,12.34,28800.0
2011-09-08 13:00:00,12.34,12.34,12.31,12.33,52800.0,12.34,12.34,12.31,12.33,52800.0
2011-09-08 13:05:00,12.33,12.36,12.33,12.35,20400.0,12.33,12.36,12.33,12.35,20400.0
2011-09-08 13:10:00,12.35,12.35,12.33,12.33,6600.0,12.35,12.35,12.33,12.33,6600.0
2011-09-08 13:15:00,12.32,12.35,12.32,12.35,12600.0,12.32,12.35,12.32,12.35,12600.0
2011-09-08 13:20:00,12.35,12.35,12.33,12.35,29400.0,12.35,12.35,12.33,12.35,29400.0
2011-09-08 13:25:00,12.36,12.37,12.35,12.35,16200.0,12.36,12.37,12.35,12.35,16200.0
2011-09-08 13:30:00,12.35,12.38,12.28,12.29,90000.0,12.35,12.38,12.28,12.29,90000.0
2011-09-08 13:35:00,12.3,12.32,12.29,12.3,39000.0,12.3,12.32,12.29,12.3,39000.0
2011-09-08 13:40:00,12.3,12.3,12.22,12.22,66000.0,12.3,12.3,12.22,12.22,66000.0
2011-09-08 13:45:00,12.22,12.24,12.22,12.22,51000.0,12.22,12.24,12.22,12.22,51000.0
2011-09-08 13:50:00,12.23,12.26,12.21,12.24,57600.0,12.23,12.26,12.21,12.24,57600.0
2011-09-08 13:55:00,12.24,12.27,12.24,12.26,21000.0,12.24,12.27,12.24,12.26,21000.0
2011-09-08 14:00:00,12.26,12.27,12.24,12.27,52200.0,12.26,12.27,12.24,12.27,52200.0
2011-09-08 14:05:00,12.27,12.28,12.26,12.27,27600.0,12.27,12.28,12.26,12.27,27600.0
2011-09-08 14:10:00,12.27,12.28,12.25,12.26,85800.0,12.27,12.28,12.25,12.26,85800.0
2011-09-08 14:15:00,12.27,12.28,12.25,12.26,21600.0,12.27,12.28,12.25,12.26,21600.0
2011-09-08 14:20:00,12.25,12.25,12.22,12.22,34200.0,12.25,12.25,12.22,12.22,34200.0
2011-09-08 14:25:00,12.22,12.22,12.19,12.21,43200.0,12.22,12.22,12.19,12.21,43200.0
2011-09-08 14:30:00,12.21,12.25,12.2,12.24,28200.0,12.21,12.25,12.2,12.24,28200.0
2011-09-08 14:35:00,12.24,12.26,12.24,12.25,24000.0,12.24,12.26,12.24,12.25,24000.0
2011-09-08 14:40:00,12.24,12.26,12.24,12.26,73200.0,12.24,12.26,12.24,12.26,73200.0
2011-09-08 14:45:00,12.26,12.26,12.24,12.25,22200.0,12.26,12.26,12.24,12.25,22200.0
2011-09-08 14:50:00,12.25,12.26,12.23,12.23,28800.0,12.25,12.26,12.23,12.23,28800.0
2011-09-08 14:55:00,12.22,12.25,12.22,12.25,37200.0,12.22,12.25,12.22,12.25,37200.0
2011-09-08 15:00:00,12.24,12.24,12.2,12.21,46800.0,12.24,12.24,12.2,12.21,46800.0
2011-09-08 15:05:00,12.21,12.21,12.18,12.21,39600.0,12.21,12.21,12.18,12.21,39600.0
2011-09-08 15:10:00,12.22,12.22,12.18,12.18,35400.0,12.22,12.22,12.18,12.18,35400.0
2011-09-08 15:15:00,12.18,12.2,12.17,12.19,36000.0,12.18,12.2,12.17,12.19,36000.0
2011-09-08 15:20:00,12.19,12.2,12.19,12.2,46200.0,12.19,12.2,12.19,12.2,46200.0
2011-09-08 15:25:00,12.2,12.23,12.18,12.23,43200.0,12.2,12.23,12.18,12.23,43200.0
2011-09-08 15:30:00,12.23,12.24,12.22,12.23,90600.0,12.23,12.24,12.22,12.23,90600.0
2011-09-08 15:35:00,12.23,12.24,12.22,12.22,85200.0,12.23,12.24,12.22,12.22,85200.0
2011-09-08 15:40:00,12.22,12.25,12.22,12.24,116400.0,12.22,12.25,12.22,12.24,116400.0
2011-09-08 15:45:00,12.24,12.25,12.21,12.22,69600.0,12.24,12.25,12.21,12.22,69600.0
2011-09-08 15:50:00,12.22,12.22,12.18,12.19,138600.0,12.22,12.22,12.18,12.19,138600.0
2011-09-08 15:55:00,12.19,12.2,12.17,12.18,283200.0,12.19,12.2,12.17,12.18,283200.0
2011-09-09 09:30:00,12.07,12.07,11.99,11.99,64800.0,12.07,12.07,11.99,11.99,64800.0
2011-09-09 09:35:00,11.99,11.99,11.96,11.97,42600.0,11.99,11.99,11.96,11.97,42600.0
2011-09-09 09:40:00,11.97,12.02,11.93,12.01,75000.0,11.97,12.02,11.93,12.01,75000.0
2011-09-09 09:45:00,12.0,12.08,11.99,12.04,125400.0,12.0,12.08,11.99,12.04,125400.0
2011-09-09 09:50:00,12.04,12.04,12.0,12.03,37800.0,12.04,12.04,12.0,12.03,37800.0
2011-09-09 09:55:00,12.04,12.06,11.98,11.99,40800.0,12.04,12.06,11.98,11.99,40800.0
2011-09-09 10:00:00,11.99,12.09,11.99,12.05,48600.0,11.99,12.09,11.99,12.05,48600.0
2011-09-09 10:05:00,12.05,12.07,12.02,12.02,47400.0,12.05,12.07,12.02,12.02,47400.0
2011-09-09 10:10:00,12.02,12.03,11.99,11.99,43200.0,12.02,12.03,11.99,11.99,43200.0
2011-09-09 10:15:00,11.99,12.03,11.98,12.02,66600.0,11.99,12.03,11.98,12.02,66600.0
2011-09-09 10:20:00,12.02,12.04,12.01,12.04,24600.0,12.02,12.04,12.01,12.04,24600.0
2011-09-09 10:25:00,12.04,12.08,12.03,12.08,58200.0,12.04,12.08,12.03,12.08,58200.0
2011-09-09 10:30:00,12.08,12.08,12.03,12.03,24600.0,12.08,12.08,12.03,12.03,24600.0
2011-09-09 10:35:00,12.02,12.06,12.02,12.06,32400.0,12.02,12.06,12.02,12.06,32400.0
2011-09-09 10:40:00,12.06,12.07,12.05,12.05,18000.0,12.06,12.07,12.05,12.05,18000.0
2011-09-09 10:45:00,12.04,12.08,12.03,12.08,23400.0,12.04,12.08,12.03,12.08,23400.0
2011-09-09 10:50:00,12.08,12.1,12.06,12.07,25200.0,12.08,12.1,12.06,12.07,25200.0
2011-09-09 10:55:00,12.08,12.08,12.03,12.04,60000.0,12.08,12.08,12.03,12.04,60000.0
2011-09-09 11:00:00,12.06,12.07,12.03,12.04,46800.0,12.06,12.07,12.03,12.04,46800.0
2011-09-09 11:05:00,12.03,12.04,12.01,12.04,33600.0,12.03,12.04,12.01,12.04,33600.0
2011-09-09 11:10:00,12.05,12.07,11.95,11.97,50400.0,12.05,12.07,11.95,11.97,50400.0
2011-09-09 11:15:00,11.97,11.98,11.95,11.97,34200.0,11.97,11.98,11.95,11.97,34200.0
2011-09-09 11:20:00,11.96,11.97,11.91,11.92,99600.0,11.96,11.97,11.91,11.92,99600.0
2011-09-09 11:25:00,11.92,11.97,11.92,11.94,43200.0,11.92,11.97,11.92,11.94,43200.0
2011-09-09 11:30:00,11.93,11.98,11.93,11.96,45600.0,11.93,11.98,11.93,11.96,45600.0
2011-09-09 11:35:00,11.96,11.99,11.96,11.97,43800.0,11.96,11.99,11.96,11.97,43800.0
2011-09-09 11:40:00,11.98,11.98,11.91,11.92,83400.0,11.98,11.98,11.91,11.92,83400.0
2011-09-09 11:45:00,11.92,11.94,11.89,11.9,115200.0,11.92,11.94,11.89,11.9,115200.0
2011-09-09 11:50:00,11.91,11.91,11.87,11.9,73200.0,11.91,11.91,11.87,11.9,73200.0
2011-09-09 11:55:00,11.91,11.91,11.88,11.89,36600.0,11.91,11.91,11.88,11.89,36600.0
2011-09-09 12:00:00,11.89,11.94,11.88,11.92,160800.0,11.89,11.94,11.88,11.92,160800.0
2011-09-09 12:05:00,11.92,11.93,11.87,11.88,35400.0,11.92,11.93,11.87,11.88,35400.0
2011-09-09 12:10:00,11.88,11.88,11.84,11.85,31200.0,11.88,11.88,11.84,11.85,31200.0
2011-09-09 12:15:00,11.85,11.88,11.84,11.87,58200.0,11.85,11.88,11.84,11.87,58200.0
2011-09-09 12:20:00,11.88,11.9,11.87,11.9,122400.0,11.88,11.9,11.87,11.9,122400.0
2011-09-09 12:25:00,11.9,11.91,11.88,11.88,124200.0,11.9,11.91,11.88,11.88,124200.0
2011-09-09 12:30:00,11.88,11.89,11.84,11.84,43200.0,11.88,11.89,11.84,11.84,43200.0
2011-09-09 12:35:00,11.84,11.85,11.83,11.84,97800.0,11.84,11.85,11.83,11.84,97800.0
2011-09-09 12:40:00,11.84,11.85,11.81,11.83,375600.0,11.84,11.85,11.81,11.83,375600.0
2011-09-09 12:45:00,11.83,11.85,11.83,11.84,68400.0,11.83,11.85,11.83,11.84,68400.0
2011-09-09 12:50:00,11.84,11.85,11.82,11.85,37200.0,11.84,11.85,11.82,11.85,37200.0
2011-09-09 12:55:00,11.85,11.91,11.85,11.9,65400.0,11.85,11.91,11.85,11.9,65400.0
2011-09-09 13:00:00,11.9,11.9,11.87,11.88,50400.0,11.9,11.9,11.87,11.88,50400.0
2011-09-09 13:05:00,11.88,11.92,11.88,11.92,24600.0,11.88,11.92,11.88,11.92,24600.0
2011-09-09 13:10:00,11.91,11.96,11.9,11.96,57600.0,11.91,11.96,11.9,11.96,57600.0
2011-09-09 13:15:00,11.96,11.98,11.95,11.95,30000.0,11.96,11.98,11.95,11.95,30000.0
2011-09-09 13:20:00,11.95,11.95,11.91,11.91,30000.0,11.95,11.95,11.91,11.91,30000.0
2011-09-09 13:25:00,11.91,11.93,11.91,11.92,22200.0,11.91,11.93,11.91,11.92,22200.0
2011-09-09 13:30:00,11.92,11.92,11.89,11.89,43200.0,11.92,11.92,11.89,11.89,43200.0
2011-09-09 13:35:00,11.89,11.92,11.88,11.9,108600.0,11.89,11.92,11.88,11.9,108600.0
2011-09-09 13:40:00,11.9,11.92,11.9,11.92,38400.0,11.9,11.92,11.9,11.92,38400.0
2011-09-09 13:45:00,11.91,11.91,11.86,11.86,39000.0,11.91,11.91,11.86,11.86,39000.0
2011-09-09 13:50:00,11.85,11.87,11.85,11.86,24600.0,11.85,11.87,11.85,11.86,24600.0
2011-09-09 13:55:00,11.86,11.88,11.86,11.87,54000.0,11.86,11.88,11.86,11.87,54000.0
2011-09-09 14:00:00,11.86,11.89,11.85,11.88,82200.0,11.86,11.89,11.85,11.88,82200.0
2011-09-09 14:05:00,11.87,11.89,11.87,11.89,103200.0,11.87,11.89,11.87,11.89,103200.0
2011-09-09 14:10:00,11.89,11.89,11.82,11.83,88800.0,11.89,11.89,11.82,11.83,88800.0
2011-09-09 14:15:00,11.83,11.84,11.81,11.81,31800.0,11.83,11.84,11.81,11.81,31800.0
2011-09-09 14:20:00,11.82,11.85,11.82,11.83,46800.0,11.82,11.85,11.82,11.83,46800.0
2011-09-09 14:25:00,11.84,11.84,11.79,11.8,36600.0,11.84,11.84,11.79,11.8,36600.0
2011-09-09 14:30:00,11.8,11.81,11.78,11.8,54000.0,11.8,11.81,11.78,11.8,54000.0
2011-09-09 14:35:00,11.79,11.81,11.78,11.78,54600.0,11.79,11.81,11.78,11.78,54600.0
2011-09-09 14:40:00,11.79,11.83,11.79,11.83,55800.0,11.79,11.83,11.79,11.83,55800.0
2011-09-09 14:45:00,11.83,11.83,11.8,11.8,60600.0,11.83,11.83,11.8,11.8,60600.0
2011-09-09 14:50:00,11.79,11.8,11.78,11.79,47400.0,11.79,11.8,11.78,11.79,47400.0
2011-09-09 14:55:00,11.8,11.81,11.78,11.79,41400.0,11.8,11.81,11.78,11.79,41400.0
2011-09-09 15:00:00,11.78,11.79,11.75,11.79,55800.0,11.78,11.79,11.75,11.79,55800.0
2011-09-09 15:05:00,11.79,11.8,11.78,11.8,49800.0,11.79,11.8,11.78,11.8,49800.0
2011-09-09 15:10:00,11.8,11.8,11.77,11.79,67800.0,11.8,11.8,11.77,11.79,67800.0
2011-09-09 15:15:00,11.8,11.81,11.78,11.8,43800.0,11.8,11.81,11.78,11.8,43800.0
2011-09-09 15:20:00,11.8,11.8,11.77,11.78,51600.0,11.8,11.8,11.77,11.78,51600.0
2011-09-09 15:25:00,11.78,11.79,11.74,11.74,155400.0,11.78,11.79,11.74,11.74,155400.0
2011-09-09 15:30:00,11.75,11.79,11.75,11.77,165000.0,11.75,11.79,11.75,11.77,165000.0
2011-09-09 15:35:00,11.77,11.78,11.75,11.78,225000.0,11.77,11.78,11.75,11.78,225000.0
2011-09-09 15:40:00,11.78,11.79,11.74,11.75,235800.0,11.78,11.79,11.74,11.75,235800.0
2011-09-09 15:45:00,11.76,11.78,11.74,11.76,398400.0,11.76,11.78,11.74,11.76,398400.0
2011-09-09 15:50:00,11.75,11.77,11.74,11.75,368400.0,11.75,11.77,11.74,11.75,368400.0
2011-09-09 15:55:00,11.75,11.77,11.74,11.74,508800.0,11.75,11.77,11.74,11.74,508800.0
2011-09-12 09:30:00,11.56,11.61,11.52,11.6,283800.0,11.56,11.61,11.52,11.6,283800.0
2011-09-12 09:35:00,11.61,11.64,11.57,11.63,103200.0,11.61,11.64,11.57,11.63,103200.0
2011-09-12 09:40:00,11.63,11.65,11.56,11.6,89400.0,11.63,11.65,11.56,11.6,89400.0
2011-09-12 09:45:00,11.62,11.7,11.62,11.67,75600.0,11.62,11.7,11.62,11.67,75600.0
2011-09-12 09:50:00,11.68,11.76,11.67,11.73,96000.0,11.68,11.76,11.67,11.73,96000.0
2011-09-12 09:55:00,11.73,11.83,11.73,11.81,81000.0,11.73,11.83,11.73,11.81,81000.0
2011-09-12 10:00:00,11.81,11.83,11.75,11.76,77400.0,11.81,11.83,11.75,11.76,77400.0
2011-09-12 10:05:00,11.77,11.81,11.76,11.8,81600.0,11.77,11.81,11.76,11.8,81600.0
2011-09-12 10:10:00,11.8,11.8,11.73,11.74,88200.0,11.8,11.8,11.73,11.74,88200.0
2011-09-12 10:15:00,11.74,11.75,11.69,11.7,54600.0,11.74,11.75,11.69,11.7,54600.0
2011-09-12 10:20:00,11.7,11.71,11.66,11.67,52200.0,11.7,11.71,11.66,11.67,52200.0
2011-09-12 10:25:00,11.67,11.67,11.65,11.67,92400.0,11.67,11.67,11.65,11.67,92400.0
2011-09-12 10:30:00,11.67,11.68,11.66,11.66,80400.0,11.67,11.68,11.66,11.66,80400.0
2011-09-12 10:35:00,11.65,11.69,11.65,11.69,79200.0,11.65,11.69,11.65,11.69,79200.0
2011-09-12 10:40:00,11.69,11.69,11.63,11.65,47400.0,11.69,11.69,11.63,11.65,47400.0
2011-09-12 10:45:00,11.66,11.67,11.63,11.65,77400.0,11.66,11.67,11.63,11.65,77400.0
2011-09-12 10:50:00,11.64,11.67,11.64,11.67,91800.0,11.64,11.67,11.64,11.67,91800.0
2011-09-12 10:55:00,11.67,11.67,11.62,11.63,90600.0,11.67,11.67,11.62,11.63,90600.0
2011-09-12 11:00:00,11.63,11.66,11.63,11.65,40800.0,11.63,11.66,11.63,11.65,40800.0
2011-09-12 11:05:00,11.66,11.68,11.66,11.68,55200.0,11.66,11.68,11.66,11.68,55200.0
2011-09-12 11:10:00,11.68,11.68,11.64,11.68,45600.0,11.68,11.68,11.64,11.68,45600.0
2011-09-12 11:15:00,11.68,11.71,11.68,11.7,48600.0,11.68,11.71,11.68,11.7,48600.0
2011-09-12 11:20:00,11.7,11.72,11.69,11.7,39600.0,11.7,11.72,11.69,11.7,39600.0
2011-09-12 11:25:00,11.7,11.73,11.7,11.72,55200.0,11.7,11.73,11.7,11.72,55200.0
2011-09-12 11:30:00,11.72,11.75,11.71,11.74,75000.0,11.72,11.75,11.71,11.74,75000.0
2011-09-12 11:35:00,11.73,11.74,11.72,11.73,70800.0,11.73,11.74,11.72,11.73,70800.0
2011-09-12 11:40:00,11.73,11.74,11.72,11.72,68400.0,11.73,11.74,11.72,11.72,68400.0
2011-09-12 11:45:00,11.73,11.74,11.7,11.71,48600.0,11.73,11.74,11.7,11.71,48600.0
2011-09-12 11:50:00,11.71,11.72,11.7,11.7,35400.0,11.71,11.72,11.7,11.7,35400.0
2011-09-12 11:55:00,11.7,11.71,11.68,11.69,48000.0,11.7,11.71,11.68,11.69,48000.0
2011-09-12 12:00:00,11.69,11.72,11.69,11.7,62400.0,11.69,11.72,11.69,11.7,62400.0
2011-09-12 12:05:00,11.7,11.7,11.66,11.67,72000.0,11.7,11.7,11.66,11.67,72000.0
2011-09-12 12:10:00,11.67,11.69,11.66,11.67,69600.0,11.67,11.69,11.66,11.67,69600.0
2011-09-12 12:15:00,11.68,11.7,11.66,11.67,48600.0,11.68,11.7,11.66,11.67,48600.0
2011-09-12 12:20:00,11.67,11.69,11.67,11.67,54600.0,11.67,11.69,11.67,11.67,54600.0
2011-09-12 12:25:00,11.68,11.71,11.67,11.71,46200.0,11.68,11.71,11.67,11.71,46200.0
2011-09-12 12:30:00,11.71,11.72,11.67,11.68,60000.0,11.71,11.72,11.67,11.68,60000.0
2011-09-12 12:35:00,11.68,11.68,11.65,11.65,69600.0,11.68,11.68,11.65,11.65,69600.0
2011-09-12 12:40:00,11.65,11.66,11.65,11.65,40200.0,11.65,11.66,11.65,11.65,40200.0
2011-09-12 12:45:00,11.65,11.66,11.62,11.62,88800.0,11.65,11.66,11.62,11.62,88800.0
2011-09-12 12:50:00,11.62,11.66,11.62,11.65,49800.0,11.62,11.66,11.62,11.65,49800.0
2011-09-12 12:55:00,11.65,11.67,11.63,11.67,73800.0,11.65,11.67,11.63,11.67,73800.0
2011-09-12 13:00:00,11.67,11.7,11.66,11.69,87600.0,11.67,11.7,11.66,11.69,87600.0
2011-09-12 13:05:00,11.68,11.69,11.66,11.67,122400.0,11.68,11.69,11.66,11.67,122400.0
2011-09-12 13:10:00,11.67,11.7,11.67,11.68,96000.0,11.67,11.7,11.67,11.68,96000.0
2011-09-12 13:15:00,11.68,11.69,11.67,11.68,83400.0,11.68,11.69,11.67,11.68,83400.0
2011-09-12 13:20:00,11.68,11.7,11.67,11.68,81600.0,11.68,11.7,11.67,11.68,81600.0
2011-09-12 13:25:00,11.67,11.68,11.67,11.67,57000.0,11.67,11.68,11.67,11.67,57000.0
2011-09-12 13:30:00,11.67,11.67,11.63,11.66,130200.0,11.67,11.67,11.63,11.66,130200.0
2011-09-12 13:35:00,11.66,11.66,11.63,11.66,119400.0,11.66,11.66,11.63,11.66,119400.0
2011-09-12 13:40:00,11.65,11.66,11.64,11.66,106200.0,11.65,11.66,11.64,11.66,106200.0
2011-09-12 13:45:00,11.67,11.7,11.66,11.69,82200.0,11.67,11.7,11.66,11.69,82200.0
2011-09-12 13:50:00,11.69,11.73,11.69,11.72,85800.0,11.69,11.73,11.69,11.72,85800.0
2011-09-12 13:55:00,11.72,11.72,11.71,11.71,50400.0,11.72,11.72,11.71,11.71,50400.0
2011-09-12 14:00:00,11.71,11.71,11.66,11.67,51000.0,11.71,11.71,11.66,11.67,51000.0
2011-09-12 14:05:00,11.67,11.67,11.64,11.66,57000.0,11.67,11.67,11.64,11.66,57000.0
2011-09-12 14:10:00,11.65,11.65,11.62,11.65,71400.0,11.65,11.65,11.62,11.65,71400.0
2011-09-12 14:15:00,11.65,11.66,11.62,11.62,62400.0,11.65,11.66,11.62,11.62,62400.0
2011-09-12 14:20:00,11.62,11.65,11.6,11.64,135600.0,11.62,11.65,11.6,11.64,135600.0
2011-09-12 14:25:00,11.63,11.65,11.63,11.64,216000.0,11.63,11.65,11.63,11.64,216000.0
2011-09-12 14:30:00,11.65,11.68,11.65,11.68,67800.0,11.65,11.68,11.65,11.68,67800.0
2011-09-12 14:35:00,11.68,11.74,11.68,11.69,141000.0,11.68,11.74,11.68,11.69,141000.0
2011-09-12 14:40:00,11.7,11.77,11.7,11.74,53400.0,11.7,11.77,11.7,11.74,53400.0
2011-09-12 14:45:00,11.74,11.74,11.67,11.69,67800.0,11.74,11.74,11.67,11.69,67800.0
2011-09-12 14:50:00,11.68,11.68,11.65,11.65,84600.0,11.68,11.68,11.65,11.65,84600.0
2011-09-12 14:55:00,11.65,11.67,11.64,11.64,91200.0,11.65,11.67,11.64,11.64,91200.0
2011-09-12 15:00:00,11.65,11.67,11.63,11.66,61200.0,11.65,11.67,11.63,11.66,61200.0
2011-09-12 15:05:00,11.66,11.68,11.65,11.66,87600.0,11.66,11.68,11.65,11.66,87600.0
2011-09-12 15:10:00,11.66,11.7,11.66,11.68,48000.0,11.66,11.7,11.66,11.68,48000.0
2011-09-12 15:15:00,11.69,11.7,11.65,11.7,82800.0,11.69,11.7,11.65,11.7,82800.0
2011-09-12 15:20:00,11.7,11.74,11.67,11.74,87600.0,11.7,11.74,11.67,11.74,87600.0
2011-09-12 15:25:00,11.74,11.75,11.72,11.74,61200.0,11.74,11.75,11.72,11.74,61200.0
2011-09-12 15:30:00,11.74,11.77,11.74,11.75,96000.0,11.74,11.77,11.74,11.75,96000.0
2011-09-12 15:35:00,11.75,11.77,11.73,11.76,67800.0,11.75,11.77,11.73,11.76,67800.0
2011-09-12 15:40:00,11.77,11.81,11.75,11.81,63600.0,11.77,11.81,11.75,11.81,63600.0
2011-09-12 15:45:00,11.81,11.84,11.8,11.82,133200.0,11.81,11.84,11.8,11.82,133200.0
2011-09-12 15:50:00,11.82,11.89,11.81,11.87,201600.0,11.82,11.89,11.81,11.87,201600.0
2011-09-12 15:55:00,11.87,11.87,11.85,11.86,353400.0,11.87,11.87,11.85,11.86,353400.0
2011-09-13 09:30:00,11.91,11.99,11.9,11.93,165600.0,11.91,11.99,11.9,11.93,165600.0
2011-09-13 09:35:00,11.92,11.94,11.91,11.92,112200.0,11.92,11.94,11.91,11.92,112200.0
2011-09-13 09:40:00,11.92,11.97,11.91,11.92,69600.0,11.92,11.97,11.91,11.92,69600.0
2011-09-13 09:45:00,11.94,12.08,11.93,12.08,439200.0,11.94,12.08,11.93,12.08,439200.0
2011-09-13 09:50:00,12.06,12.09,12.05,12.07,38400.0,12.06,12.09,12.05,12.07,38400.0
2011-09-13 09:55:00,12.09,12.13,12.08,12.13,24600.0,12.09,12.13,12.08,12.13,24600.0
2011-09-13 10:00:00,12.12,12.15,12.1,12.13,27000.0,12.12,12.15,12.1,12.13,27000.0
2011-09-13 10:05:00,12.14,12.15,12.13,12.14,53400.0,12.14,12.15,12.13,12.14,53400.0
2011-09-13 10:10:00,12.12,12.15,12.12,12.12,30000.0,12.12,12.15,12.12,12.12,30000.0
2011-09-13 10:15:00,12.12,12.13,12.11,12.12,33600.0,12.12,12.13,12.11,12.12,33600.0
2011-09-13 10:20:00,12.12,12.13,12.1,12.1,70200.0,12.12,12.13,12.1,12.1,70200.0
2011-09-13 10:25:00,12.1,12.12,12.09,12.09,43800.0,12.1,12.12,12.09,12.09,43800.0
2011-09-13 10:30:00,12.1,12.11,12.05,12.05,30600.0,12.1,12.11,12.05,12.05,30600.0
2011-09-13 10:35:00,12.05,12.08,12.05,12.08,93000.0,12.05,12.08,12.05,12.08,93000.0
2011-09-13 10:40:00,12.07,12.1,12.06,12.07,78000.0,12.07,12.1,12.06,12.07,78000.0
2011-09-13 10:45:00,12.07,12.1,12.07,12.08,24000.0,12.07,12.1,12.07,12.08,24000.0
2011-09-13 10:50:00,12.1,12.11,12.03,12.03,25800.0,12.1,12.11,12.03,12.03,25800.0
2011-09-13 10:55:00,12.03,12.05,12.01,12.05,14400.0,12.03,12.05,12.01,12.05,14400.0
2011-09-13 11:00:00,12.05,12.06,12.02,12.02,25200.0,12.05,12.06,12.02,12.02,25200.0
2011-09-13 11:05:00,12.02,12.03,12.0,12.01,27600.0,12.02,12.03,12.0,12.01,27600.0
2011-09-13 11:10:00,12.01,12.03,12.01,12.02,20400.0,12.01,12.03,12.01,12.02,20400.0
2011-09-13 11:15:00,12.02,12.03,11.98,11.99,15600.0,12.02,12.03,11.98,11.99,15600.0
2011-09-13 11:20:00,11.98,11.98,11.97,11.98,13200.0,11.98,11.98,11.97,11.98,13200.0
2011-09-13 11:25:00,11.97,12.0,11.97,12.0,18000.0,11.97,12.0,11.97,12.0,18000.0
2011-09-13 11:30:00,12.01,12.01,11.98,12.0,12000.0,12.01,12.01,11.98,12.0,12000.0
2011-09-13 11:35:00,12.0,12.03,11.99,12.02,18600.0,12.0,12.03,11.99,12.02,18600.0
2011-09-13 11:40:00,12.02,12.04,11.99,12.03,162600.0,12.02,12.04,11.99,12.03,162600.0
2011-09-13 11:45:00,12.03,12.04,12.01,12.01,20400.0,12.03,12.04,12.01,12.01,20400.0
2011-09-13 11:50:00,12.01,12.03,12.01,12.03,12600.0,12.01,12.03,12.01,12.03,12600.0
2011-09-13 11:55:00,12.03,12.05,12.01,12.01,32400.0,12.03,12.05,12.01,12.01,32400.0
2011-09-13 12:00:00,12.01,12.01,11.97,11.98,94200.0,12.01,12.01,11.97,11.98,94200.0
2011-09-13 12:05:00,11.99,12.03,11.99,12.03,32400.0,11.99,12.03,11.99,12.03,32400.0
2011-09-13 12:10:00,12.03,12.07,12.02,12.07,22800.0,12.03,12.07,12.02,12.07,22800.0
2011-09-13 12:15:00,12.07,12.08,12.07,12.08,24000.0,12.07,12.08,12.07,12.08,24000.0
2011-09-13 12:20:00,12.08,12.09,12.06,12.06,17400.0,12.08,12.09,12.06,12.06,17400.0
2011-09-13 12:25:00,12.05,12.07,12.02,12.07,19200.0,12.05,12.07,12.02,12.07,19200.0
2011-09-13 12:30:00,12.06,12.06,12.04,12.05,27000.0,12.06,12.06,12.04,12.05,27000.0
2011-09-13 12:35:00,12.05,12.08,12.05,12.08,20400.0,12.05,12.08,12.05,12.08,20400.0
2011-09-13 12:40:00,12.08,12.1,12.06,12.07,24600.0,12.08,12.1,12.06,12.07,24600.0
2011-09-13 12:45:00,12.06,12.1,12.06,12.09,55200.0,12.06,12.1,12.06,12.09,55200.0
2011-09-13 12:50:00,12.09,12.09,12.09,12.09,13800.0,12.09,12.09,12.09,12.09,13800.0
2011-09-13 12:55:00,12.09,12.1,12.08,12.1,21000.0,12.09,12.1,12.08,12.1,21000.0
2011-09-13 13:00:00,12.09,12.1,12.09,12.09,117000.0,12.09,12.1,12.09,12.09,117000.0
2011-09-13 13:05:00,12.09,12.1,12.08,12.09,93000.0,12.09,12.1,12.08,12.09,93000.0
2011-09-13 13:10:00,12.09,12.09,12.07,12.08,51000.0,12.09,12.09,12.07,12.08,51000.0
2011-09-13 13:15:00,12.08,12.08,12.06,12.07,65400.0,12.08,12.08,12.06,12.07,65400.0
2011-09-13 13:20:00,12.08,12.08,12.06,12.08,35400.0,12.08,12.08,12.06,12.08,35400.0
2011-09-13 13:25:00,12.08,12.09,12.07,12.07,35400.0,12.08,12.09,12.07,12.07,35400.0
2011-09-13 13:30:00,12.06,12.06,12.04,12.05,12000.0,12.06,12.06,12.04,12.05,12000.0
2011-09-13 13:35:00,12.06,12.07,12.05,12.06,52800.0,12.06,12.07,12.05,12.06,52800.0
2011-09-13 13:40:00,12.06,12.07,12.05,12.06,33000.0,12.06,12.07,12.05,12.06,33000.0
2011-09-13 13:45:00,12.07,12.08,12.06,12.08,77400.0,12.07,12.08,12.06,12.08,77400.0
2011-09-13 13:50:00,12.07,12.09,12.06,12.08,42600.0,12.07,12.09,12.06,12.08,42600.0
2011-09-13 13:55:00,12.08,12.08,12.04,12.05,41400.0,12.08,12.08,12.04,12.05,41400.0
2011-09-13 14:00:00,12.05,12.05,12.03,12.04,107400.0,12.05,12.05,12.03,12.04,107400.0
2011-09-13 14:05:00,12.05,12.06,12.03,12.04,38400.0,12.05,12.06,12.03,12.04,38400.0
2011-09-13 14:10:00,12.03,12.05,12.03,12.05,72000.0,12.03,12.05,12.03,12.05,72000.0
2011-09-13 14:15:00,12.05,12.07,12.05,12.06,25800.0,12.05,12.07,12.05,12.06,25800.0
2011-09-13 14:20:00,12.06,12.08,12.06,12.08,29400.0,12.06,12.08,12.06,12.08,29400.0
2011-09-13 14:25:00,12.09,12.1,12.08,12.09,12000.0,12.09,12.1,12.08,12.09,12000.0
2011-09-13 14:30:00,12.1,12.12,12.09,12.11,63600.0,12.1,12.12,12.09,12.11,63600.0
2011-09-13 14:35:00,12.1,12.17,12.1,12.11,955200.0,12.1,12.17,12.1,12.11,955200.0
2011-09-13 14:40:00,12.1,12.13,12.1,12.13,172200.0,12.1,12.13,12.1,12.13,172200.0
2011-09-13 14:45:00,12.13,12.15,12.12,12.13,216600.0,12.13,12.15,12.12,12.13,216600.0
2011-09-13 14:50:00,12.13,12.15,12.13,12.15,88800.0,12.13,12.15,12.13,12.15,88800.0
2011-09-13 14:55:00,12.14,12.17,12.13,12.16,162600.0,12.14,12.17,12.13,12.16,162600.0
2011-09-13 15:00:00,12.15,12.19,12.15,12.19,125400.0,12.15,12.19,12.15,12.19,125400.0
2011-09-13 15:05:00,12.18,12.2,12.16,12.19,108600.0,12.18,12.2,12.16,12.19,108600.0
2011-09-13 15:10:00,12.18,12.2,12.17,12.19,118800.0,12.18,12.2,12.17,12.19,118800.0
2011-09-13 15:15:00,12.18,12.19,12.16,12.19,347400.0,12.18,12.19,12.16,12.19,347400.0
2011-09-13 15:20:00,12.18,12.2,12.18,12.19,916200.0,12.18,12.2,12.18,12.19,916200.0
2011-09-13 15:25:00,12.19,12.25,12.17,12.25,160800.0,12.19,12.25,12.17,12.25,160800.0
2011-09-13 15:30:00,12.25,12.29,12.24,12.26,312000.0,12.25,12.29,12.24,12.26,312000.0
2011-09-13 15:35:00,12.26,12.28,12.22,12.23,231600.0,12.26,12.28,12.22,12.23,231600.0
2011-09-13 15:40:00,12.22,12.28,12.19,12.26,374400.0,12.22,12.28,12.19,12.26,374400.0
2011-09-13 15:45:00,12.26,12.28,12.24,12.26,328800.0,12.26,12.28,12.24,12.26,328800.0
2011-09-13 15:50:00,12.26,12.27,12.22,12.23,226200.0,12.26,12.27,12.22,12.23,226200.0
2011-09-13 15:55:00,12.23,12.26,12.23,12.24,349800.0,12.23,12.26,12.23,12.24,349800.0
2011-09-14 09:30:00,12.33,12.43,12.32,12.34,133200.0,12.33,12.43,12.32,12.34,133200.0
2011-09-14 09:35:00,12.35,12.39,12.34,12.35,71400.0,12.35,12.39,12.34,12.35,71400.0
2011-09-14 09:40:00,12.35,12.37,12.29,12.37,106200.0,12.35,12.37,12.29,12.37,106200.0
2011-09-14 09:45:00,12.35,12.4,12.33,12.34,70200.0,12.35,12.4,12.33,12.34,70200.0
2011-09-14 09:50:00,12.33,12.35,12.3,12.31,109800.0,12.33,12.35,12.3,12.31,109800.0
2011-09-14 09:55:00,12.3,12.35,12.26,12.26,36600.0,12.3,12.35,12.26,12.26,36600.0
2011-09-14 10:00:00,12.27,12.3,12.25,12.28,95400.0,12.27,12.3,12.25,12.28,95400.0
2011-09-14 10:05:00,12.27,12.28,12.23,12.23,151800.0,12.27,12.28,12.23,12.23,151800.0
2011-09-14 10:10:00,12.23,12.29,12.23,12.27,92400.0,12.23,12.29,12.23,12.27,92400.0
2011-09-14 10:15:00,12.27,12.27,12.19,12.2,106200.0,12.27,12.27,12.19,12.2,106200.0
2011-09-14 10:20:00,12.19,12.2,12.15,12.19,80400.0,12.19,12.2,12.15,12.19,80400.0
2011-09-14 10:25:00,12.19,12.27,12.19,12.27,106800.0,12.19,12.27,12.19,12.27,106800.0
2011-09-14 10:30:00,12.27,12.35,12.26,12.35,251400.0,12.27,12.35,12.26,12.35,251400.0
2011-09-14 10:35:00,12.34,12.34,12.28,12.31,151800.0,12.34,12.34,12.28,12.31,151800.0
2011-09-14 10:40:00,12.31,12.31,12.23,12.23,35400.0,12.31,12.31,12.23,12.23,35400.0
2011-09-14 10:45:00,12.24,12.27,12.19,12.21,82200.0,12.24,12.27,12.19,12.21,82200.0
2011-09-14 10:50:00,12.21,12.26,12.2,12.26,101400.0,12.21,12.26,12.2,12.26,101400.0
2011-09-14 10:55:00,12.27,12.27,12.21,12.24,109800.0,12.27,12.27,12.21,12.24,109800.0
2011-09-14 11:00:00,12.24,12.25,12.21,12.24,70800.0,12.24,12.25,12.21,12.24,70800.0
2011-09-14 11:05:00,12.24,12.29,12.23,12.26,261000.0,12.24,12.29,12.23,12.26,261000.0
2011-09-14 11:10:00,12.25,12.26,12.24,12.26,119400.0,12.25,12.26,12.24,12.26,119400.0
2011-09-14 11:15:00,12.26,12.26,12.2,12.2,94200.0,12.26,12.26,12.2,12.2,94200.0
2011-09-14 11:20:00,12.2,12.22,12.19,12.22,57600.0,12.2,12.22,12.19,12.22,57600.0
2011-09-14 11:25:00,12.23,12.26,12.21,12.26,148200.0,12.23,12.26,12.21,12.26,148200.0
2011-09-14 11:30:00,12.26,12.27,12.22,12.23,62400.0,12.26,12.27,12.22,12.23,62400.0
2011-09-14 11:35:00,12.22,12.25,12.22,12.23,72600.0,12.22,12.25,12.22,12.23,72600.0
2011-09-14 11:40:00,12.23,12.23,12.2,12.21,72000.0,12.23,12.23,12.2,12.21,72000.0
2011-09-14 11:45:00,12.21,12.22,12.19,12.21,28200.0,12.21,12.22,12.19,12.21,28200.0
2011-09-14 11:50:00,12.21,12.24,12.21,12.24,40800.0,12.21,12.24,12.21,12.24,40800.0
2011-09-14 11:55:00,12.26,12.26,12.23,12.24,77400.0,12.26,12.26,12.23,12.24,77400.0
2011-09-14 12:00:00,12.25,12.26,12.24,12.26,100200.0,12.25,12.26,12.24,12.26,100200.0
2011-09-14 12:05:00,12.25,12.29,12.25,12.29,36000.0,12.25,12.29,12.25,12.29,36000.0
2011-09-14 12:10:00,12.29,12.3,12.28,12.28,54000.0,12.29,12.3,12.28,12.28,54000.0
2011-09-14 12:15:00,12.28,12.29,12.27,12.28,27600.0,12.28,12.29,12.27,12.28,27600.0
2011-09-14 12:20:00,12.28,12.28,12.27,12.28,25800.0,12.28,12.28,12.27,12.28,25800.0
2011-09-14 12:25:00,12.28,12.3,12.27,12.28,24000.0,12.28,12.3,12.27,12.28,24000.0
2011-09-14 12:30:00,12.29,12.31,12.29,12.3,25200.0,12.29,12.31,12.29,12.3,25200.0
2011-09-14 12:35:00,12.3,12.34,12.3,12.34,27000.0,12.3,12.34,12.3,12.34,27000.0
2011-09-14 12:40:00,12.34,12.36,12.33,12.34,36600.0,12.34,12.36,12.33,12.34,36600.0
2011-09-14 12:45:00,12.34,12.34,12.31,12.31,12000.0,12.34,12.34,12.31,12.31,12000.0
2011-09-14 12:50:00,12.31,12.31,12.29,12.29,28800.0,12.31,12.31,12.29,12.29,28800.0
2011-09-14 12:55:00,12.3,12.31,12.3,12.31,34800.0,12.3,12.31,12.3,12.31,34800.0
2011-09-14 13:00:00,12.3,12.31,12.3,12.31,31200.0,12.3,12.31,12.3,12.31,31200.0
2011-09-14 13:05:00,12.31,12.32,12.31,12.31,22200.0,12.31,12.32,12.31,12.31,22200.0
2011-09-14 13:10:00,12.31,12.31,12.3,12.3,22800.0,12.31,12.31,12.3,12.3,22800.0
2011-09-14 13:15:00,12.3,12.32,12.3,12.32,25200.0,12.3,12.32,12.3,12.32,25200.0
2011-09-14 13:20:00,12.31,12.33,12.3,12.33,24000.0,12.31,12.33,12.3,12.33,24000.0
2011-09-14 13:25:00,12.32,12.33,12.31,12.32,15000.0,12.32,12.33,12.31,12.32,15000.0
2011-09-14 13:30:00,12.33,12.34,12.31,12.32,15600.0,12.33,12.34,12.31,12.32,15600.0
2011-09-14 13:35:00,12.32,12.38,12.32,12.38,20400.0,12.32,12.38,12.32,12.38,20400.0
2011-09-14 13:40:00,12.38,12.4,12.38,12.4,44400.0,12.38,12.4,12.38,12.4,44400.0
2011-09-14 13:45:00,12.4,12.4,12.38,12.39,22800.0,12.4,12.4,12.38,12.39,22800.0
2011-09-14 13:50:00,12.4,12.41,12.39,12.4,42000.0,12.4,12.41,12.39,12.4,42000.0
2011-09-14 13:55:00,12.39,12.39,12.35,12.37,39600.0,12.39,12.39,12.35,12.37,39600.0
2011-09-14 14:00:00,12.37,12.4,12.37,12.39,44400.0,12.37,12.4,12.37,12.39,44400.0
2011-09-14 14:05:00,12.4,12.44,12.4,12.42,43800.0,12.4,12.44,12.4,12.42,43800.0
2011-09-14 14:10:00,12.42,12.44,12.42,12.44,156000.0,12.42,12.44,12.42,12.44,156000.0
2011-09-14 14:15:00,12.43,12.47,12.43,12.47,54000.0,12.43,12.47,12.43,12.47,54000.0
2011-09-14 14:20:00,12.47,12.47,12.43,12.43,46200.0,12.47,12.47,12.43,12.43,46200.0
2011-09-14 14:25:00,12.43,12.44,12.41,12.44,78600.0,12.43,12.44,12.41,12.44,78600.0
2011-09-14 14:30:00,12.44,12.44,12.41,12.43,228000.0,12.44,12.44,12.41,12.43,228000.0
2011-09-14 14:35:00,12.42,12.43,12.41,12.41,31800.0,12.42,12.43,12.41,12.41,31800.0
2011-09-14 14:40:00,12.42,12.45,12.42,12.44,45600.0,12.42,12.45,12.42,12.44,45600.0
2011-09-14 14:45:00,12.44,12.44,12.41,12.42,23400.0,12.44,12.44,12.41,12.42,23400.0
2011-09-14 14:50:00,12.41,12.42,12.41,12.42,46800.0,12.41,12.42,12.41,12.42,46800.0
2011-09-14 14:55:00,12.42,12.45,12.42,12.45,38400.0,12.42,12.45,12.42,12.45,38400.0
2011-09-14 15:00:00,12.45,12.49,12.45,12.49,62400.0,12.45,12.49,12.45,12.49,62400.0
2011-09-14 15:05:00,12.48,12.5,12.46,12.49,47400.0,12.48,12.5,12.46,12.49,47400.0
2011-09-14 15:10:00,12.49,12.5,12.49,12.49,70800.0,12.49,12.5,12.49,12.49,70800.0
2011-09-14 15:15:00,12.49,12.51,12.49,12.51,116400.0,12.49,12.51,12.49,12.51,116400.0
2011-09-14 15:20:00,12.51,12.51,12.48,12.51,72000.0,12.51,12.51,12.48,12.51,72000.0
2011-09-14 15:25:00,12.5,12.55,12.5,12.54,63600.0,12.5,12.55,12.5,12.54,63600.0
2011-09-14 15:30:00,12.54,12.57,12.53,12.55,93600.0,12.54,12.57,12.53,12.55,93600.0
2011-09-14 15:35:00,12.55,12.56,12.54,12.54,74400.0,12.55,12.56,12.54,12.54,74400.0
2011-09-14 15:40:00,12.54,12.54,12.48,12.49,111600.0,12.54,12.54,12.48,12.49,111600.0
2011-09-14 15:45:00,12.49,12.5,12.44,12.45,228000.0,12.49,12.5,12.44,12.45,228000.0
2011-09-14 15:50:00,12.46,12.49,12.45,12.47,138600.0,12.46,12.49,12.45,12.47,138600.0
2011-09-14 15:55:00,12.46,12.47,12.44,12.44,341400.0,12.46,12.47,12.44,12.44,341400.0
2011-09-15 09:30:00,12.5,12.5,12.42,12.47,82200.0,12.5,12.5,12.42,12.47,82200.0
2011-09-15 09:35:00,12.47,12.49,12.44,12.49,84000.0,12.47,12.49,12.44,12.49,84000.0
2011-09-15 09:40:00,12.49,12.49,12.42,12.44,240000.0,12.49,12.49,12.42,12.44,240000.0
2011-09-15 09:45:00,12.45,12.5,12.45,12.46,48600.0,12.45,12.5,12.45,12.46,48600.0
2011-09-15 09:50:00,12.47,12.55,12.47,12.54,98400.0,12.47,12.55,12.47,12.54,98400.0
2011-09-15 09:55:00,12.54,12.6,12.54,12.55,65400.0,12.54,12.6,12.54,12.55,65400.0
2011-09-15 10:00:00,12.56,12.6,12.54,12.57,64200.0,12.56,12.6,12.54,12.57,64200.0
2011-09-15 10:05:00,12.6,12.63,12.52,12.54,97800.0,12.6,12.63,12.52,12.54,97800.0
2011-09-15 10:10:00,12.53,12.53,12.51,12.53,100800.0,12.53,12.53,12.51,12.53,100800.0
2011-09-15 10:15:00,12.53,12.53,12.48,12.51,51000.0,12.53,12.53,12.48,12.51,51000.0
2011-09-15 10:20:00,12.51,12.51,12.47,12.48,117000.0,12.51,12.51,12.47,12.48,117000.0
2011-09-15 10:25:00,12.49,12.5,12.46,12.49,69000.0,12.49,12.5,12.46,12.49,69000.0
2011-09-15 10:30:00,12.48,12.5,12.45,12.46,27000.0,12.48,12.5,12.45,12.46,27000.0
2011-09-15 10:35:00,12.46,12.46,12.42,12.43,27000.0,12.46,12.46,12.42,12.43,27000.0
2011-09-15 10:40:00,12.43,12.47,12.42,12.47,68400.0,12.43,12.47,12.42,12.47,68400.0
2011-09-15 10:45:00,12.45,12.49,12.44,12.49,108600.0,12.45,12.49,12.44,12.49,108600.0
2011-09-15 10:50:00,12.48,12.48,12.43,12.44,28200.0,12.48,12.48,12.43,12.44,28200.0
2011-09-15 10:55:00,12.43,12.46,12.4,12.42,24600.0,12.43,12.46,12.4,12.42,24600.0
2011-09-15 11:00:00,12.41,12.44,12.41,12.41,71400.0,12.41,12.44,12.41,12.41,71400.0
2011-09-15 11:05:00,12.42,12.45,12.41,12.43,35400.0,12.42,12.45,12.41,12.43,35400.0
2011-09-15 11:10:00,12.45,12.46,12.42,12.43,24000.0,12.45,12.46,12.42,12.43,24000.0
2011-09-15 11:15:00,12.42,12.47,12.42,12.46,63000.0,12.42,12.47,12.42,12.46,63000.0
2011-09-15 11:20:00,12.45,12.49,12.45,12.46,18000.0,12.45,12.49,12.45,12.46,18000.0
2011-09-15 11:25:00,12.47,12.47,12.44,12.47,93600.0,12.47,12.47,12.44,12.47,93600.0
2011-09-15 11:30:00,12.47,12.51,12.47,12.48,27600.0,12.47,12.51,12.47,12.48,27600.0
2011-09-15 11:35:00,12.49,12.54,12.48,12.54,40800.0,12.49,12.54,12.48,12.54,40800.0
2011-09-15 11:40:00,12.53,12.57,12.53,12.57,37200.0,12.53,12.57,12.53,12.57,37200.0
2011-09-15 11:45:00,12.57,12.58,12.56,12.58,51600.0,12.57,12.58,12.56,12.58,51600.0
2011-09-15 11:50:00,12.58,12.59,12.56,12.58,43200.0,12.58,12.59,12.56,12.58,43200.0
2011-09-15 11:55:00,12.58,12.59,12.56,12.59,19800.0,12.58,12.59,12.56,12.59,19800.0
2011-09-15 12:00:00,12.59,12.59,12.55,12.58,33600.0,12.59,12.59,12.55,12.58,33600.0
2011-09-15 12:05:00,12.58,12.59,12.56,12.59,11400.0,12.58,12.59,12.56,12.59,11400.0
2011-09-15 12:10:00,12.59,12.63,12.58,12.61,42600.0,12.59,12.63,12.58,12.61,42600.0
2011-09-15 12:15:00,12.61,12.65,12.6,12.63,36600.0,12.61,12.65,12.6,12.63,36600.0
2011-09-15 12:20:00,12.62,12.62,12.6,12.62,59400.0,12.62,12.62,12.6,12.62,59400.0
2011-09-15 12:25:00,12.62,12.65,12.62,12.65,46200.0,12.62,12.65,12.62,12.65,46200.0
2011-09-15 12:30:00,12.65,12.67,12.63,12.66,93600.0,12.65,12.67,12.63,12.66,93600.0
2011-09-15 12:35:00,12.66,12.67,12.65,12.67,47400.0,12.66,12.67,12.65,12.67,47400.0
2011-09-15 12:40:00,12.67,12.67,12.66,12.67,36600.0,12.67,12.67,12.66,12.67,36600.0
2011-09-15 12:45:00,12.67,12.68,12.66,12.67,62400.0,12.67,12.68,12.66,12.67,62400.0
2011-09-15 12:50:00,12.67,12.69,12.67,12.69,71400.0,12.67,12.69,12.67,12.69,71400.0
2011-09-15 12:55:00,12.68,12.72,12.68,12.71,56400.0,12.68,12.72,12.68,12.71,56400.0
2011-09-15 13:00:00,12.71,12.71,12.67,12.69,52800.0,12.71,12.71,12.67,12.69,52800.0
2011-09-15 13:05:00,12.69,12.72,12.69,12.71,144000.0,12.69,12.72,12.69,12.71,144000.0
2011-09-15 13:10:00,12.71,12.72,12.69,12.7,59400.0,12.71,12.72,12.69,12.7,59400.0
2011-09-15 13:15:00,12.7,12.71,12.69,12.69,105600.0,12.7,12.71,12.69,12.69,105600.0
2011-09-15 13:20:00,12.69,12.69,12.66,12.66,51600.0,12.69,12.69,12.66,12.66,51600.0
2011-09-15 13:25:00,12.66,12.66,12.62,12.63,48000.0,12.66,12.66,12.62,12.63,48000.0
2011-09-15 13:30:00,12.63,12.65,12.63,12.63,13200.0,12.63,12.65,12.63,12.63,13200.0
2011-09-15 13:35:00,12.63,12.64,12.6,12.61,32400.0,12.63,12.64,12.6,12.61,32400.0
2011-09-15 13:40:00,12.61,12.63,12.6,12.63,28200.0,12.61,12.63,12.6,12.63,28200.0
2011-09-15 13:45:00,12.64,12.64,12.63,12.64,18600.0,12.64,12.64,12.63,12.64,18600.0
2011-09-15 13:50:00,12.64,12.65,12.62,12.65,22200.0,12.64,12.65,12.62,12.65,22200.0
2011-09-15 13:55:00,12.65,12.66,12.63,12.66,18000.0,12.65,12.66,12.63,12.66,18000.0
2011-09-15 14:00:00,12.65,12.67,12.65,12.66,48600.0,12.65,12.67,12.65,12.66,48600.0
2011-09-15 14:05:00,12.66,12.66,12.64,12.65,42000.0,12.66,12.66,12.64,12.65,42000.0
2011-09-15 14:10:00,12.66,12.69,12.66,12.67,24000.0,12.66,12.69,12.66,12.67,24000.0
2011-09-15 14:15:00,12.67,12.67,12.65,12.65,29400.0,12.67,12.67,12.65,12.65,29400.0
2011-09-15 14:20:00,12.65,12.66,12.64,12.66,77400.0,12.65,12.66,12.64,12.66,77400.0
2011-09-15 14:25:00,12.66,12.69,12.65,12.68,133200.0,12.66,12.69,12.65,12.68,133200.0
2011-09-15 14:30:00,12.68,12.71,12.68,12.71,54000.0,12.68,12.71,12.68,12.71,54000.0
2011-09-15 14:35:00,12.71,12.71,12.69,12.71,59400.0,12.71,12.71,12.69,12.71,59400.0
2011-09-15 14:40:00,12.7,12.72,12.7,12.72,57600.0,12.7,12.72,12.7,12.72,57600.0
2011-09-15 14:45:00,12.72,12.75,12.7,12.75,173400.0,12.72,12.75,12.7,12.75,173400.0
2011-09-15 14:50:00,12.75,12.77,12.75,12.76,63600.0,12.75,12.77,12.75,12.76,63600.0
2011-09-15 14:55:00,12.76,12.78,12.75,12.76,130800.0,12.76,12.78,12.75,12.76,130800.0
2011-09-15 15:00:00,12.77,12.79,12.76,12.79,109200.0,12.77,12.79,12.76,12.79,109200.0
2011-09-15 15:05:00,12.79,12.8,12.78,12.79,102000.0,12.79,12.8,12.78,12.79,102000.0
2011-09-15 15:10:00,12.79,12.8,12.78,12.79,144000.0,12.79,12.8,12.78,12.79,144000.0
2011-09-15 15:15:00,12.78,12.79,12.74,12.76,369000.0,12.78,12.79,12.74,12.76,369000.0
2011-09-15 15:20:00,12.76,12.77,12.74,12.76,73200.0,12.76,12.77,12.74,12.76,73200.0
2011-09-15 15:25:00,12.76,12.76,12.71,12.72,68400.0,12.76,12.76,12.71,12.72,68400.0
2011-09-15 15:30:00,12.72,12.73,12.7,12.73,134400.0,12.72,12.73,12.7,12.73,134400.0
2011-09-15 15:35:00,12.73,12.74,12.71,12.72,105000.0,12.73,12.74,12.71,12.72,105000.0
2011-09-15 15:40:00,12.72,12.74,12.71,12.72,104400.0,12.72,12.74,12.71,12.72,104400.0
2011-09-15 15:45:00,12.72,12.72,12.7,12.72,212400.0,12.72,12.72,12.7,12.72,212400.0
2011-09-15 15:50:00,12.72,12.73,12.7,12.72,190800.0,12.72,12.73,12.7,12.72,190800.0
2011-09-15 15:55:00,12.72,12.73,12.7,12.72,267600.0,12.72,12.73,12.7,12.72,267600.0
2011-09-16 09:30:00,12.8,12.91,12.77,12.88,1126200.0,12.8,12.91,12.77,12.88,1126200.0
2011-09-16 09:35:00,12.87,12.88,12.84,12.85,90000.0,12.87,12.88,12.84,12.85,90000.0
2011-09-16 09:40:00,12.86,12.88,12.84,12.86,122400.0,12.86,12.88,12.84,12.86,122400.0
2011-09-16 09:45:00,12.84,12.87,12.81,12.83,33000.0,12.84,12.87,12.81,12.83,33000.0
2011-09-16 09:50:00,12.83,12.85,12.78,12.83,103800.0,12.83,12.85,12.78,12.83,103800.0
2011-09-16 09:55:00,12.82,12.83,12.71,12.71,76200.0,12.82,12.83,12.71,12.71,76200.0
2011-09-16 10:00:00,12.72,12.77,12.72,12.77,91800.0,12.72,12.77,12.72,12.77,91800.0
2011-09-16 10:05:00,12.76,12.78,12.74,12.78,24600.0,12.76,12.78,12.74,12.78,24600.0
2011-09-16 10:10:00,12.78,12.84,12.78,12.82,31200.0,12.78,12.84,12.78,12.82,31200.0
2011-09-16 10:15:00,12.83,12.84,12.79,12.81,70800.0,12.83,12.84,12.79,12.81,70800.0
2011-09-16 10:20:00,12.81,12.81,12.76,12.76,117600.0,12.81,12.81,12.76,12.76,117600.0
2011-09-16 10:25:00,12.77,12.79,12.73,12.73,77400.0,12.77,12.79,12.73,12.73,77400.0
2011-09-16 10:30:00,12.75,12.76,12.73,12.74,24000.0,12.75,12.76,12.73,12.74,24000.0
2011-09-16 10:35:00,12.74,12.75,12.71,12.73,38400.0,12.74,12.75,12.71,12.73,38400.0
2011-09-16 10:40:00,12.73,12.76,12.71,12.71,14400.0,12.73,12.76,12.71,12.71,14400.0
2011-09-16 10:45:00,12.71,12.72,12.68,12.69,56400.0,12.71,12.72,12.68,12.69,56400.0
2011-09-16 10:50:00,12.69,12.7,12.67,12.67,18000.0,12.69,12.7,12.67,12.67,18000.0
2011-09-16 10:55:00,12.67,12.67,12.64,12.66,53400.0,12.67,12.67,12.64,12.66,53400.0
2011-09-16 11:00:00,12.66,12.69,12.66,12.67,72000.0,12.66,12.69,12.66,12.67,72000.0
2011-09-16 11:05:00,12.68,12.69,12.66,12.67,31800.0,12.68,12.69,12.66,12.67,31800.0
2011-09-16 11:10:00,12.67,12.7,12.67,12.69,73800.0,12.67,12.7,12.67,12.69,73800.0
2011-09-16 11:15:00,12.7,12.7,12.65,12.65,42600.0,12.7,12.7,12.65,12.65,42600.0
2011-09-16 11:20:00,12.65,12.65,12.62,12.63,26400.0,12.65,12.65,12.62,12.63,26400.0
2011-09-16 11:25:00,12.63,12.66,12.63,12.65,21000.0,12.63,12.66,12.63,12.65,21000.0
2011-09-16 11:30:00,12.65,12.67,12.62,12.67,22200.0,12.65,12.67,12.62,12.67,22200.0
2011-09-16 11:35:00,12.67,12.69,12.67,12.69,16200.0,12.67,12.69,12.67,12.69,16200.0
2011-09-16 11:40:00,12.68,12.74,12.68,12.73,44400.0,12.68,12.74,12.68,12.73,44400.0
2011-09-16 11:45:00,12.74,12.74,12.71,12.71,15000.0,12.74,12.74,12.71,12.71,15000.0
2011-09-16 11:50:00,12.71,12.74,12.71,12.74,27600.0,12.71,12.74,12.71,12.74,27600.0
2011-09-16 11:55:00,12.74,12.77,12.74,12.75,27600.0,12.74,12.77,12.74,12.75,27600.0
2011-09-16 12:00:00,12.75,12.76,12.74,12.74,18000.0,12.75,12.76,12.74,12.74,18000.0
2011-09-16 12:05:00,12.74,12.78,12.74,12.77,40200.0,12.74,12.78,12.74,12.77,40200.0
2011-09-16 12:10:00,12.76,12.77,12.74,12.75,25800.0,12.76,12.77,12.74,12.75,25800.0
2011-09-16 12:15:00,12.75,12.76,12.75,12.76,18600.0,12.75,12.76,12.75,12.76,18600.0
2011-09-16 12:20:00,12.75,12.76,12.75,12.75,13800.0,12.75,12.76,12.75,12.75,13800.0
2011-09-16 12:25:00,12.74,12.79,12.74,12.77,39000.0,12.74,12.79,12.74,12.77,39000.0
2011-09-16 12:30:00,12.78,12.79,12.78,12.78,12600.0,12.78,12.79,12.78,12.78,12600.0
2011-09-16 12:35:00,12.78,12.8,12.78,12.8,22800.0,12.78,12.8,12.78,12.8,22800.0
2011-09-16 12:40:00,12.8,12.8,12.78,12.78,25800.0,12.8,12.8,12.78,12.78,25800.0
2011-09-16 12:45:00,12.78,12.82,12.78,12.81,34200.0,12.78,12.82,12.78,12.81,34200.0
2011-09-16 12:50:00,12.81,12.81,12.8,12.8,14400.0,12.81,12.81,12.8,12.8,14400.0
2011-09-16 12:55:00,12.8,12.81,12.79,12.8,25200.0,12.8,12.81,12.79,12.8,25200.0
2011-09-16 13:00:00,12.8,12.8,12.77,12.78,18600.0,12.8,12.8,12.77,12.78,18600.0
2011-09-16 13:05:00,12.78,12.8,12.78,12.78,31800.0,12.78,12.8,12.78,12.78,31800.0
2011-09-16 13:10:00,12.78,12.79,12.78,12.79,162600.0,12.78,12.79,12.78,12.79,162600.0
2011-09-16 13:15:00,12.78,12.8,12.78,12.8,61200.0,12.78,12.8,12.78,12.8,61200.0
2011-09-16 13:20:00,12.8,12.81,12.8,12.81,53400.0,12.8,12.81,12.8,12.81,53400.0
2011-09-16 13:25:00,12.81,12.83,12.81,12.81,24600.0,12.81,12.83,12.81,12.81,24600.0
2011-09-16 13:30:00,12.81,12.83,12.8,12.8,67800.0,12.81,12.83,12.8,12.8,67800.0
2011-09-16 13:35:00,12.8,12.83,12.79,12.83,79800.0,12.8,12.83,12.79,12.83,79800.0
2011-09-16 13:40:00,12.82,12.82,12.81,12.81,22200.0,12.82,12.82,12.81,12.81,22200.0
2011-09-16 13:45:00,12.82,12.82,12.8,12.8,16800.0,12.82,12.82,12.8,12.8,16800.0
2011-09-16 13:50:00,12.8,12.83,12.8,12.8,27000.0,12.8,12.83,12.8,12.8,27000.0
2011-09-16 13:55:00,12.81,12.82,12.8,12.8,56400.0,12.81,12.82,12.8,12.8,56400.0
2011-09-16 14:00:00,12.8,12.81,12.79,12.79,135600.0,12.8,12.81,12.79,12.79,135600.0
2011-09-16 14:05:00,12.79,12.81,12.79,12.79,48600.0,12.79,12.81,12.79,12.79,48600.0
2011-09-16 14:10:00,12.79,12.8,12.78,12.78,72000.0,12.79,12.8,12.78,12.78,72000.0
2011-09-16 14:15:00,12.78,12.79,12.77,12.78,52800.0,12.78,12.79,12.77,12.78,52800.0
2011-09-16 14:20:00,12.78,12.78,12.77,12.78,28800.0,12.78,12.78,12.77,12.78,28800.0
2011-09-16 14:25:00,12.78,12.79,12.78,12.78,37200.0,12.78,12.79,12.78,12.78,37200.0
2011-09-16 14:30:00,12.78,12.8,12.78,12.79,22200.0,12.78,12.8,12.78,12.79,22200.0
2011-09-16 14:35:00,12.8,12.81,12.8,12.81,16800.0,12.8,12.81,12.8,12.81,16800.0
2011-09-16 14:40:00,12.81,12.81,12.79,12.79,31200.0,12.81,12.81,12.79,12.79,31200.0
2011-09-16 14:45:00,12.79,12.81,12.79,12.8,20400.0,12.79,12.81,12.79,12.8,20400.0
2011-09-16 14:50:00,12.8,12.8,12.79,12.79,85800.0,12.8,12.8,12.79,12.79,85800.0
2011-09-16 14:55:00,12.8,12.8,12.79,12.79,44400.0,12.8,12.8,12.79,12.79,44400.0
2011-09-16 15:00:00,12.8,12.8,12.78,12.79,32400.0,12.8,12.8,12.78,12.79,32400.0
2011-09-16 15:05:00,12.79,12.79,12.78,12.78,61200.0,12.79,12.79,12.78,12.78,61200.0
2011-09-16 15:10:00,12.78,12.81,12.78,12.8,175800.0,12.78,12.81,12.78,12.8,175800.0
2011-09-16 15:15:00,12.8,12.8,12.79,12.79,34200.0,12.8,12.8,12.79,12.79,34200.0
2011-09-16 15:20:00,12.8,12.8,12.78,12.8,69000.0,12.8,12.8,12.78,12.8,69000.0
2011-09-16 15:25:00,12.8,12.8,12.78,12.79,54600.0,12.8,12.8,12.78,12.79,54600.0
2011-09-16 15:30:00,12.78,12.81,12.78,12.8,82200.0,12.78,12.81,12.78,12.8,82200.0
2011-09-16 15:35:00,12.81,12.81,12.8,12.81,138600.0,12.81,12.81,12.8,12.81,138600.0
2011-09-16 15:40:00,12.81,12.82,12.8,12.81,119400.0,12.81,12.82,12.8,12.81,119400.0
2011-09-16 15:45:00,12.82,12.85,12.81,12.82,97200.0,12.82,12.85,12.81,12.82,97200.0
2011-09-16 15:50:00,12.82,12.84,12.82,12.84,178200.0,12.82,12.84,12.82,12.84,178200.0
2011-09-16 15:55:00,12.84,12.86,12.83,12.85,477000.0,12.84,12.86,12.83,12.85,477000.0
2011-09-19 09:30:00,12.69,12.69,12.55,12.57,165600.0,12.69,12.69,12.55,12.57,165600.0
2011-09-19 09:35:00,12.59,12.61,12.55,12.6,221400.0,12.59,12.61,12.55,12.6,221400.0
2011-09-19 09:40:00,12.6,12.65,12.58,12.63,55800.0,12.6,12.65,12.58,12.63,55800.0
2011-09-19 09:45:00,12.65,12.68,12.63,12.64,37200.0,12.65,12.68,12.63,12.64,37200.0
2011-09-19 09:50:00,12.66,12.67,12.63,12.64,188400.0,12.66,12.67,12.63,12.64,188400.0
2011-09-19 09:55:00,12.64,12.65,12.61,12.61,49800.0,12.64,12.65,12.61,12.61,49800.0
2011-09-19 10:00:00,12.61,12.65,12.6,12.65,45000.0,12.61,12.65,12.6,12.65,45000.0
2011-09-19 10:05:00,12.64,12.68,12.64,12.68,12600.0,12.64,12.68,12.64,12.68,12600.0
2011-09-19 10:10:00,12.66,12.67,12.65,12.66,56400.0,12.66,12.67,12.65,12.66,56400.0
2011-09-19 10:15:00,12.65,12.65,12.62,12.64,193200.0,12.65,12.65,12.62,12.64,193200.0
2011-09-19 10:20:00,12.64,12.66,12.63,12.65,82200.0,12.64,12.66,12.63,12.65,82200.0
2011-09-19 10:25:00,12.63,12.67,12.63,12.66,11400.0,12.63,12.67,12.63,12.66,11400.0
2011-09-19 10:30:00,12.67,12.68,12.65,12.66,19200.0,12.67,12.68,12.65,12.66,19200.0
2011-09-19 10:35:00,12.66,12.67,12.65,12.67,13200.0,12.66,12.67,12.65,12.67,13200.0
2011-09-19 10:40:00,12.65,12.67,12.65,12.65,26400.0,12.65,12.67,12.65,12.65,26400.0
2011-09-19 10:45:00,12.66,12.69,12.65,12.68,40800.0,12.66,12.69,12.65,12.68,40800.0
2011-09-19 10:50:00,12.68,12.7,12.67,12.68,45600.0,12.68,12.7,12.67,12.68,45600.0
2011-09-19 10:55:00,12.68,12.69,12.67,12.68,49200.0,12.68,12.69,12.67,12.68,49200.0
2011-09-19 11:00:00,12.68,12.71,12.68,12.7,19200.0,12.68,12.71,12.68,12.7,19200.0
2011-09-19 11:05:00,12.7,12.7,12.69,12.7,64200.0,12.7,12.7,12.69,12.7,64200.0
2011-09-19 11:10:00,12.7,12.71,12.68,12.71,43800.0,12.7,12.71,12.68,12.71,43800.0
2011-09-19 11:15:00,12.71,12.72,12.7,12.71,39000.0,12.71,12.72,12.7,12.71,39000.0
2011-09-19 11:20:00,12.72,12.72,12.7,12.71,16200.0,12.72,12.72,12.7,12.71,16200.0
2011-09-19 11:25:00,12.7,12.71,12.7,12.7,16200.0,12.7,12.71,12.7,12.7,16200.0
2011-09-19 11:30:00,12.7,12.71,12.7,12.71,33600.0,12.7,12.71,12.7,12.71,33600.0
2011-09-19 11:35:00,12.7,12.72,12.69,12.7,105000.0,12.7,12.72,12.69,12.7,105000.0
2011-09-19 11:40:00,12.7,12.7,12.69,12.69,70800.0,12.7,12.7,12.69,12.69,70800.0
2011-09-19 11:45:00,12.7,12.74,12.7,12.74,76800.0,12.7,12.74,12.7,12.74,76800.0
2011-09-19 11:50:00,12.73,12.74,12.71,12.71,15600.0,12.73,12.74,12.71,12.71,15600.0
2011-09-19 11:55:00,12.71,12.72,12.7,12.71,23400.0,12.71,12.72,12.7,12.71,23400.0
2011-09-19 12:00:00,12.7,12.72,12.7,12.71,86400.0,12.7,12.72,12.7,12.71,86400.0
2011-09-19 12:05:00,12.71,12.73,12.7,12.71,242400.0,12.71,12.73,12.7,12.71,242400.0
2011-09-19 12:10:00,12.71,12.72,12.69,12.71,68400.0,12.71,12.72,12.69,12.71,68400.0
2011-09-19 12:15:00,12.72,12.73,12.72,12.72,14400.0,12.72,12.73,12.72,12.72,14400.0
2011-09-19 12:20:00,12.72,12.72,12.71,12.71,13800.0,12.72,12.72,12.71,12.71,13800.0
2011-09-19 12:25:00,12.72,12.72,12.71,12.72,36600.0,12.72,12.72,12.71,12.72,36600.0
2011-09-19 12:30:00,12.72,12.72,12.71,12.71,7800.0,12.72,12.72,12.71,12.71,7800.0
2011-09-19 12:35:00,12.72,12.72,12.7,12.71,72600.0,12.72,12.72,12.7,12.71,72600.0
2011-09-19 12:40:00,12.71,12.73,12.71,12.72,364800.0,12.71,12.73,12.71,12.72,364800.0
2011-09-19 12:45:00,12.73,12.73,12.7,12.72,32400.0,12.73,12.73,12.7,12.72,32400.0
2011-09-19 12:50:00,12.72,12.73,12.7,12.73,49800.0,12.72,12.73,12.7,12.73,49800.0
2011-09-19 12:55:00,12.72,12.74,12.72,12.73,99600.0,12.72,12.74,12.72,12.73,99600.0
2011-09-19 13:00:00,12.73,12.74,12.71,12.72,36600.0,12.73,12.74,12.71,12.72,36600.0
2011-09-19 13:05:00,12.72,12.73,12.72,12.72,14400.0,12.72,12.73,12.72,12.72,14400.0
2011-09-19 13:10:00,12.73,12.73,12.71,12.72,15600.0,12.73,12.73,12.71,12.72,15600.0
2011-09-19 13:15:00,12.72,12.72,12.7,12.72,16200.0,12.72,12.72,12.7,12.72,16200.0
2011-09-19 13:20:00,12.71,12.73,12.7,12.71,23400.0,12.71,12.73,12.7,12.71,23400.0
2011-09-19 13:25:00,12.72,12.73,12.7,12.71,70800.0,12.72,12.73,12.7,12.71,70800.0
2011-09-19 13:30:00,12.71,12.71,12.69,12.71,12600.0,12.71,12.71,12.69,12.71,12600.0
2011-09-19 13:35:00,12.7,12.72,12.69,12.7,30000.0,12.7,12.72,12.69,12.7,30000.0
2011-09-19 13:40:00,12.71,12.72,12.7,12.72,42000.0,12.71,12.72,12.7,12.72,42000.0
2011-09-19 13:45:00,12.71,12.73,12.71,12.72,46800.0,12.71,12.73,12.71,12.72,46800.0
2011-09-19 13:50:00,12.73,12.73,12.71,12.72,22200.0,12.73,12.73,12.71,12.72,22200.0
2011-09-19 13:55:00,12.72,12.74,12.72,12.74,20400.0,12.72,12.74,12.72,12.74,20400.0
2011-09-19 14:00:00,12.74,12.74,12.7,12.71,32400.0,12.74,12.74,12.7,12.71,32400.0
2011-09-19 14:05:00,12.7,12.75,12.7,12.74,49200.0,12.7,12.75,12.7,12.74,49200.0
2011-09-19 14:10:00,12.73,12.77,12.73,12.76,28200.0,12.73,12.77,12.73,12.76,28200.0
2011-09-19 14:15:00,12.75,12.77,12.75,12.76,9600.0,12.75,12.77,12.75,12.76,9600.0
2011-09-19 14:20:00,12.75,12.76,12.75,12.75,29400.0,12.75,12.76,12.75,12.75,29400.0
2011-09-19 14:25:00,12.76,12.76,12.72,12.74,25200.0,12.76,12.76,12.72,12.74,25200.0
2011-09-19 14:30:00,12.74,12.76,12.73,12.76,42000.0,12.74,12.76,12.73,12.76,42000.0
2011-09-19 14:35:00,12.76,12.81,12.75,12.8,63600.0,12.76,12.81,12.75,12.8,63600.0
2011-09-19 14:40:00,12.79,12.81,12.77,12.81,63000.0,12.79,12.81,12.77,12.81,63000.0
2011-09-19 14:45:00,12.81,12.83,12.8,12.83,120600.0,12.81,12.83,12.8,12.83,120600.0
2011-09-19 14:50:00,12.83,12.84,12.8,12.8,72600.0,12.83,12.84,12.8,12.8,72600.0
2011-09-19 14:55:00,12.8,12.8,12.76,12.76,39000.0,12.8,12.8,12.76,12.76,39000.0
2011-09-19 15:00:00,12.77,12.8,12.76,12.78,51000.0,12.77,12.8,12.76,12.78,51000.0
2011-09-19 15:05:00,12.78,12.8,12.78,12.79,31200.0,12.78,12.8,12.78,12.79,31200.0
2011-09-19 15:10:00,12.79,12.87,12.79,12.85,129600.0,12.79,12.87,12.79,12.85,129600.0
2011-09-19 15:15:00,12.85,12.9,12.84,12.87,79800.0,12.85,12.9,12.84,12.87,79800.0
2011-09-19 15:20:00,12.87,12.92,12.87,12.89,61200.0,12.87,12.92,12.87,12.89,61200.0
2011-09-19 15:25:00,12.9,12.9,12.87,12.9,82200.0,12.9,12.9,12.87,12.9,82200.0
2011-09-19 15:30:00,12.91,12.93,12.9,12.92,87600.0,12.91,12.93,12.9,12.92,87600.0
2011-09-19 15:35:00,12.92,12.92,12.9,12.91,130200.0,12.92,12.92,12.9,12.91,130200.0
2011-09-19 15:40:00,12.91,12.93,12.89,12.92,147600.0,12.91,12.93,12.89,12.92,147600.0
2011-09-19 15:45:00,12.92,12.92,12.9,12.92,213600.0,12.92,12.92,12.9,12.92,213600.0
2011-09-19 15:50:00,12.92,12.92,12.89,12.91,135000.0,12.92,12.92,12.89,12.91,135000.0
2011-09-19 15:55:00,12.91,12.92,12.87,12.88,225600.0,12.91,12.92,12.87,12.88,225600.0
2011-09-20 09:30:00,12.92,12.99,12.89,12.94,127200.0,12.92,12.99,12.89,12.94,127200.0
2011-09-20 09:35:00,12.94,12.96,12.91,12.92,49200.0,12.94,12.96,12.91,12.92,49200.0
2011-09-20 09:40:00,12.92,12.95,12.89,12.92,55800.0,12.92,12.95,12.89,12.92,55800.0
2011-09-20 09:45:00,12.92,12.93,12.85,12.92,120000.0,12.92,12.93,12.85,12.92,120000.0
2011-09-20 09:50:00,12.89,12.91,12.87,12.88,17400.0,12.89,12.91,12.87,12.88,17400.0
2011-09-20 09:55:00,12.88,12.92,12.84,12.91,244200.0,12.88,12.92,12.84,12.91,244200.0
2011-09-20 10:00:00,12.91,13.07,12.91,13.02,495000.0,12.91,13.07,12.91,13.02,495000.0
2011-09-20 10:05:00,13.03,13.16,13.03,13.14,291000.0,13.03,13.16,13.03,13.14,291000.0
2011-09-20 10:10:00,13.14,13.18,13.12,13.17,155400.0,13.14,13.18,13.12,13.17,155400.0
2011-09-20 10:15:00,13.16,13.21,13.14,13.21,82800.0,13.16,13.21,13.14,13.21,82800.0
2011-09-20 10:20:00,13.21,13.25,13.18,13.25,136200.0,13.21,13.25,13.18,13.25,136200.0
2011-09-20 10:25:00,13.24,13.25,13.15,13.16,244200.0,13.24,13.25,13.15,13.16,244200.0
2011-09-20 10:30:00,13.15,13.17,13.12,13.17,241200.0,13.15,13.17,13.12,13.17,241200.0
2011-09-20 10:35:00,13.16,13.2,13.16,13.16,126600.0,13.16,13.2,13.16,13.16,126600.0
2011-09-20 10:40:00,13.16,13.18,13.16,13.17,41400.0,13.16,13.18,13.16,13.17,41400.0
2011-09-20 10:45:00,13.18,13.18,13.14,13.16,45600.0,13.18,13.18,13.14,13.16,45600.0
2011-09-20 10:50:00,13.15,13.16,13.13,13.15,49200.0,13.15,13.16,13.13,13.15,49200.0
2011-09-20 10:55:00,13.14,13.15,13.11,13.15,19800.0,13.14,13.15,13.11,13.15,19800.0
2011-09-20 11:00:00,13.17,13.19,13.15,13.18,18600.0,13.17,13.19,13.15,13.18,18600.0
2011-09-20 11:05:00,13.18,13.2,13.18,13.2,51000.0,13.18,13.2,13.18,13.2,51000.0
2011-09-20 11:10:00,13.21,13.24,13.19,13.23,66600.0,13.21,13.24,13.19,13.23,66600.0
2011-09-20 11:15:00,13.25,13.27,13.24,13.26,88200.0,13.25,13.27,13.24,13.26,88200.0
2011-09-20 11:20:00,13.24,13.27,13.22,13.27,98400.0,13.24,13.27,13.22,13.27,98400.0
2011-09-20 11:25:00,13.27,13.3,13.26,13.3,88800.0,13.27,13.3,13.26,13.3,88800.0
2011-09-20 11:30:00,13.3,13.3,13.26,13.3,52800.0,13.3,13.3,13.26,13.3,52800.0
2011-09-20 11:35:00,13.3,13.32,13.28,13.29,72600.0,13.3,13.32,13.28,13.29,72600.0
2011-09-20 11:40:00,13.29,13.3,13.26,13.28,22800.0,13.29,13.3,13.26,13.28,22800.0
2011-09-20 11:45:00,13.28,13.29,13.26,13.27,21000.0,13.28,13.29,13.26,13.27,21000.0
2011-09-20 11:50:00,13.28,13.28,13.26,13.28,19200.0,13.28,13.28,13.26,13.28,19200.0
2011-09-20 11:55:00,13.29,13.29,13.28,13.28,21600.0,13.29,13.29,13.28,13.28,21600.0
2011-09-20 12:00:00,13.28,13.28,13.26,13.26,37800.0,13.28,13.28,13.26,13.26,37800.0
2011-09-20 12:05:00,13.26,13.26,13.21,13.22,130800.0,13.26,13.26,13.21,13.22,130800.0
2011-09-20 12:10:00,13.22,13.22,13.19,13.21,27600.0,13.22,13.22,13.19,13.21,27600.0
2011-09-20 12:15:00,13.2,13.24,13.2,13.22,28800.0,13.2,13.24,13.2,13.22,28800.0
2011-09-20 12:20:00,13.21,13.24,13.2,13.23,85200.0,13.21,13.24,13.2,13.23,85200.0
2011-09-20 12:25:00,13.23,13.25,13.22,13.23,18000.0,13.23,13.25,13.22,13.23,18000.0
2011-09-20 12:30:00,13.22,13.25,13.22,13.24,16200.0,13.22,13.25,13.22,13.24,16200.0
2011-09-20 12:35:00,13.24,13.24,13.21,13.21,13800.0,13.24,13.24,13.21,13.21,13800.0
2011-09-20 12:40:00,13.21,13.21,13.18,13.21,35400.0,13.21,13.21,13.18,13.21,35400.0
2011-09-20 12:45:00,13.2,13.21,13.19,13.21,32400.0,13.2,13.21,13.19,13.21,32400.0
2011-09-20 12:50:00,13.21,13.22,13.2,13.22,24000.0,13.21,13.22,13.2,13.22,24000.0
2011-09-20 12:55:00,13.22,13.23,13.21,13.23,39600.0,13.22,13.23,13.21,13.23,39600.0
2011-09-20 13:00:00,13.22,13.24,13.22,13.24,59400.0,13.22,13.24,13.22,13.24,59400.0
2011-09-20 13:05:00,13.25,13.25,13.22,13.24,79800.0,13.25,13.25,13.22,13.24,79800.0
2011-09-20 13:10:00,13.23,13.24,13.23,13.24,35400.0,13.23,13.24,13.23,13.24,35400.0
2011-09-20 13:15:00,13.24,13.25,13.23,13.24,16200.0,13.24,13.25,13.23,13.24,16200.0
2011-09-20 13:20:00,13.24,13.24,13.22,13.23,9600.0,13.24,13.24,13.22,13.23,9600.0
2011-09-20 13:25:00,13.23,13.27,13.21,13.24,136800.0,13.23,13.27,13.21,13.24,136800.0
2011-09-20 13:30:00,13.24,13.25,13.22,13.22,89400.0,13.24,13.25,13.22,13.22,89400.0
2011-09-20 13:35:00,13.22,13.22,13.2,13.2,47400.0,13.22,13.22,13.2,13.2,47400.0
2011-09-20 13:40:00,13.19,13.19,13.17,13.17,32400.0,13.19,13.19,13.17,13.17,32400.0
2011-09-20 13:45:00,13.17,13.19,13.16,13.19,24600.0,13.17,13.19,13.16,13.19,24600.0
2011-09-20 13:50:00,13.19,13.19,13.17,13.17,28200.0,13.19,13.19,13.17,13.17,28200.0
2011-09-20 13:55:00,13.18,13.2,13.17,13.2,148800.0,13.18,13.2,13.17,13.2,148800.0
2011-09-20 14:00:00,13.2,13.2,13.18,13.19,33600.0,13.2,13.2,13.18,13.19,33600.0
2011-09-20 14:05:00,13.19,13.22,13.19,13.21,30600.0,13.19,13.22,13.19,13.21,30600.0
2011-09-20 14:10:00,13.22,13.24,13.21,13.22,43800.0,13.22,13.24,13.21,13.22,43800.0
2011-09-20 14:15:00,13.22,13.24,13.21,13.23,24000.0,13.22,13.24,13.21,13.23,24000.0
2011-09-20 14:20:00,13.24,13.25,13.22,13.24,24600.0,13.24,13.25,13.22,13.24,24600.0
2011-09-20 14:25:00,13.24,13.27,13.24,13.27,77400.0,13.24,13.27,13.24,13.27,77400.0
2011-09-20 14:30:00,13.26,13.28,13.21,13.21,51600.0,13.26,13.28,13.21,13.21,51600.0
2011-09-20 14:35:00,13.21,13.22,13.19,13.21,16200.0,13.21,13.22,13.19,13.21,16200.0
2011-09-20 14:40:00,13.21,13.22,13.18,13.2,26400.0,13.21,13.22,13.18,13.2,26400.0
2011-09-20 14:45:00,13.19,13.21,13.18,13.2,33000.0,13.19,13.21,13.18,13.2,33000.0
2011-09-20 14:50:00,13.19,13.2,13.18,13.2,47400.0,13.19,13.2,13.18,13.2,47400.0
2011-09-20 14:55:00,13.21,13.21,13.19,13.19,14400.0,13.21,13.21,13.19,13.19,14400.0
2011-09-20 15:00:00,13.18,13.2,13.16,13.17,64800.0,13.18,13.2,13.16,13.17,64800.0
2011-09-20 15:05:00,13.17,13.18,13.16,13.17,94200.0,13.17,13.18,13.16,13.17,94200.0
2011-09-20 15:10:00,13.16,13.18,13.16,13.16,47400.0,13.16,13.18,13.16,13.16,47400.0
2011-09-20 15:15:00,13.16,13.17,13.14,13.16,40800.0,13.16,13.17,13.14,13.16,40800.0
2011-09-20 15:20:00,13.16,13.16,13.13,13.13,90000.0,13.16,13.16,13.13,13.13,90000.0
2011-09-20 15:25:00,13.12,13.16,13.11,13.14,69000.0,13.12,13.16,13.11,13.14,69000.0
2011-09-20 15:30:00,13.13,13.16,13.13,13.14,87000.0,13.13,13.16,13.13,13.14,87000.0
2011-09-20 15:35:00,13.14,13.17,13.12,13.15,97200.0,13.14,13.17,13.12,13.15,97200.0
2011-09-20 15:40:00,13.15,13.16,13.1,13.11,91200.0,13.15,13.16,13.1,13.11,91200.0
2011-09-20 15:45:00,13.11,13.11,13.08,13.09,156000.0,13.11,13.11,13.08,13.09,156000.0
2011-09-20 15:50:00,13.1,13.13,13.09,13.12,174000.0,13.1,13.13,13.09,13.12,174000.0
2011-09-20 15:55:00,13.12,13.12,13.07,13.09,228000.0,13.12,13.12,13.07,13.09,228000.0
2011-09-21 09:30:00,13.1,13.1,12.96,13.03,124800.0,13.1,13.1,12.96,13.03,124800.0
2011-09-21 09:35:00,13.07,13.11,13.07,13.08,41400.0,13.07,13.11,13.07,13.08,41400.0
2011-09-21 09:40:00,13.08,13.09,13.02,13.02,43800.0,13.08,13.09,13.02,13.02,43800.0
2011-09-21 09:45:00,13.0,13.06,12.97,12.97,40800.0,13.0,13.06,12.97,12.97,40800.0
2011-09-21 09:50:00,12.97,12.99,12.94,12.95,141600.0,12.97,12.99,12.94,12.95,141600.0
2011-09-21 09:55:00,12.96,13.12,12.94,13.1,359400.0,12.96,13.12,12.94,13.1,359400.0
2011-09-21 10:00:00,13.1,13.12,13.07,13.07,36000.0,13.1,13.12,13.07,13.07,36000.0
2011-09-21 10:05:00,13.07,13.07,13.02,13.02,23400.0,13.07,13.07,13.02,13.02,23400.0
2011-09-21 10:10:00,13.03,13.03,12.95,12.97,27000.0,13.03,13.03,12.95,12.97,27000.0
2011-09-21 10:15:00,12.98,13.02,12.97,13.01,120600.0,12.98,13.02,12.97,13.01,120600.0
2011-09-21 10:20:00,13.01,13.02,12.97,13.0,37200.0,13.01,13.02,12.97,13.0,37200.0
2011-09-21 10:25:00,12.99,13.05,12.97,13.05,89400.0,12.99,13.05,12.97,13.05,89400.0
2011-09-21 10:30:00,13.06,13.06,13.01,13.02,17400.0,13.06,13.06,13.01,13.02,17400.0
2011-09-21 10:35:00,13.02,13.02,12.98,12.98,31800.0,13.02,13.02,12.98,12.98,31800.0
2011-09-21 10:40:00,12.98,13.0,12.97,12.99,74400.0,12.98,13.0,12.97,12.99,74400.0
2011-09-21 10:45:00,12.99,13.0,12.96,12.98,60600.0,12.99,13.0,12.96,12.98,60600.0
2011-09-21 10:50:00,12.98,13.01,12.97,13.01,38400.0,12.98,13.01,12.97,13.01,38400.0
2011-09-21 10:55:00,13.0,13.0,12.97,12.99,103200.0,13.0,13.0,12.97,12.99,103200.0
2011-09-21 11:00:00,12.99,13.02,12.97,13.02,37200.0,12.99,13.02,12.97,13.02,37200.0
2011-09-21 11:05:00,13.02,13.02,12.98,12.98,19800.0,13.02,13.02,12.98,12.98,19800.0
2011-09-21 11:10:00,12.98,13.01,12.98,12.98,75600.0,12.98,13.01,12.98,12.98,75600.0
2011-09-21 11:15:00,12.98,12.99,12.97,12.99,25200.0,12.98,12.99,12.97,12.99,25200.0
2011-09-21 11:20:00,12.99,13.01,12.98,13.0,43200.0,12.99,13.01,12.98,13.0,43200.0
2011-09-21 11:25:00,13.0,13.0,12.97,12.98,73800.0,13.0,13.0,12.97,12.98,73800.0
2011-09-21 11:30:00,13.0,13.01,12.98,12.99,28800.0,13.0,13.01,12.98,12.99,28800.0
2011-09-21 11:35:00,12.99,13.01,12.98,12.99,147000.0,12.99,13.01,12.98,12.99,147000.0
2011-09-21 11:40:00,13.0,13.02,12.98,12.98,29400.0,13.0,13.02,12.98,12.98,29400.0
2011-09-21 11:45:00,12.99,13.02,12.99,13.0,21600.0,12.99,13.02,12.99,13.0,21600.0
2011-09-21 11:50:00,13.0,13.0,12.97,12.97,106800.0,13.0,13.0,12.97,12.97,106800.0
2011-09-21 11:55:00,12.97,12.97,12.95,12.96,247200.0,12.97,12.97,12.95,12.96,247200.0
2011-09-21 12:00:00,12.96,13.0,12.96,12.99,27000.0,12.96,13.0,12.96,12.99,27000.0
2011-09-21 12:05:00,13.0,13.01,12.97,12.99,55200.0,13.0,13.01,12.97,12.99,55200.0
2011-09-21 12:10:00,12.99,13.03,12.98,13.03,126600.0,12.99,13.03,12.98,13.03,126600.0
2011-09-21 12:15:00,13.03,13.08,13.02,13.07,136800.0,13.03,13.08,13.02,13.07,136800.0
2011-09-21 12:20:00,13.07,13.07,13.05,13.06,68400.0,13.07,13.07,13.05,13.06,68400.0
2011-09-21 12:25:00,13.05,13.05,13.0,13.03,43800.0,13.05,13.05,13.0,13.03,43800.0
2011-09-21 12:30:00,13.02,13.03,13.0,13.02,37200.0,13.02,13.03,13.0,13.02,37200.0
2011-09-21 12:35:00,13.01,13.05,13.0,13.05,25200.0,13.01,13.05,13.0,13.05,25200.0
2011-09-21 12:40:00,13.04,13.08,13.04,13.08,22200.0,13.04,13.08,13.04,13.08,22200.0
2011-09-21 12:45:00,13.07,13.07,13.02,13.02,23400.0,13.07,13.07,13.02,13.02,23400.0
2011-09-21 12:50:00,13.03,13.04,13.0,13.03,52200.0,13.03,13.04,13.0,13.03,52200.0
2011-09-21 12:55:00,13.03,13.04,13.02,13.04,17400.0,13.03,13.04,13.02,13.04,17400.0
2011-09-21 13:00:00,13.04,13.04,13.01,13.02,24000.0,13.04,13.04,13.01,13.02,24000.0
2011-09-21 13:05:00,13.02,13.03,13.01,13.03,22800.0,13.02,13.03,13.01,13.03,22800.0
2011-09-21 13:10:00,13.03,13.03,13.02,13.02,24000.0,13.03,13.03,13.02,13.02,24000.0
2011-09-21 13:15:00,13.02,13.04,13.02,13.03,27600.0,13.02,13.04,13.02,13.03,27600.0
2011-09-21 13:20:00,13.02,13.05,13.02,13.05,18000.0,13.02,13.05,13.02,13.05,18000.0
2011-09-21 13:25:00,13.06,13.06,13.03,13.03,39600.0,13.06,13.06,13.03,13.03,39600.0
2011-09-21 13:30:00,13.03,13.04,13.0,13.01,36600.0,13.03,13.04,13.0,13.01,36600.0
2011-09-21 13:35:00,13.01,13.01,12.99,13.0,30600.0,13.01,13.01,12.99,13.0,30600.0
2011-09-21 13:40:00,13.01,13.01,12.99,12.99,27600.0,13.01,13.01,12.99,12.99,27600.0
2011-09-21 13:45:00,12.98,12.99,12.97,12.97,24600.0,12.98,12.99,12.97,12.97,24600.0
2011-09-21 13:50:00,12.96,12.97,12.96,12.96,24600.0,12.96,12.97,12.96,12.96,24600.0
2011-09-21 13:55:00,12.96,12.97,12.94,12.94,60600.0,12.96,12.97,12.94,12.94,60600.0
2011-09-21 14:00:00,12.95,12.96,12.93,12.96,27000.0,12.95,12.96,12.93,12.96,27000.0
2011-09-21 14:05:00,12.96,12.98,12.95,12.97,15000.0,12.96,12.98,12.95,12.97,15000.0
2011-09-21 14:10:00,12.97,12.99,12.96,12.99,19200.0,12.97,12.99,12.96,12.99,19200.0
2011-09-21 14:15:00,12.99,13.02,12.99,13.02,16200.0,12.99,13.02,12.99,13.02,16200.0
2011-09-21 14:20:00,13.02,13.1,12.97,12.97,87600.0,13.02,13.1,12.97,12.97,87600.0
2011-09-21 14:25:00,13.0,13.0,12.92,12.98,85800.0,13.0,13.0,12.92,12.98,85800.0
2011-09-21 14:30:00,12.99,13.02,12.97,13.0,68400.0,12.99,13.02,12.97,13.0,68400.0
2011-09-21 14:35:00,12.98,12.98,12.85,12.9,52200.0,12.98,12.98,12.85,12.9,52200.0
2011-09-21 14:40:00,12.89,12.91,12.87,12.9,36600.0,12.89,12.91,12.87,12.9,36600.0
2011-09-21 14:45:00,12.88,12.92,12.88,12.92,31800.0,12.88,12.92,12.88,12.92,31800.0
2011-09-21 14:50:00,12.93,12.95,12.92,12.95,159600.0,12.93,12.95,12.92,12.95,159600.0
2011-09-21 14:55:00,12.94,12.94,12.92,12.92,49200.0,12.94,12.94,12.92,12.92,49200.0
2011-09-21 15:00:00,12.91,12.93,12.88,12.93,63600.0,12.91,12.93,12.88,12.93,63600.0
2011-09-21 15:05:00,12.94,12.95,12.9,12.92,37800.0,12.94,12.95,12.9,12.92,37800.0
2011-09-21 15:10:00,12.93,12.98,12.92,12.95,37800.0,12.93,12.98,12.92,12.95,37800.0
2011-09-21 15:15:00,12.95,12.97,12.94,12.97,60000.0,12.95,12.97,12.94,12.97,60000.0
2011-09-21 15:20:00,12.97,12.98,12.91,12.92,80400.0,12.97,12.98,12.91,12.92,80400.0
2011-09-21 15:25:00,12.92,12.93,12.9,12.9,37800.0,12.92,12.93,12.9,12.9,37800.0
2011-09-21 15:30:00,12.9,12.92,12.86,12.86,94200.0,12.9,12.92,12.86,12.86,94200.0
2011-09-21 15:35:00,12.85,12.87,12.8,12.82,78600.0,12.85,12.87,12.8,12.82,78600.0
2011-09-21 15:40:00,12.81,12.82,12.79,12.81,93600.0,12.81,12.82,12.79,12.81,93600.0
2011-09-21 15:45:00,12.82,12.83,12.8,12.81,70200.0,12.82,12.83,12.8,12.81,70200.0
2011-09-21 15:50:00,12.81,12.81,12.76,12.8,172200.0,12.81,12.81,12.76,12.8,172200.0
2011-09-21 15:55:00,12.8,12.8,12.74,12.74,271800.0,12.8,12.8,12.74,12.74,271800.0
2011-09-22 09:30:00,12.4,12.4,12.29,12.31,119400.0,12.4,12.4,12.29,12.31,119400.0
2011-09-22 09:35:00,12.3,12.36,12.3,12.36,334800.0,12.3,12.36,12.3,12.36,334800.0
2011-09-22 09:40:00,12.35,12.4,12.29,12.29,420600.0,12.35,12.4,12.29,12.29,420600.0
2011-09-22 09:45:00,12.3,12.37,12.29,12.37,157800.0,12.3,12.37,12.29,12.37,157800.0
2011-09-22 09:50:00,12.36,12.38,12.33,12.38,59400.0,12.36,12.38,12.33,12.38,59400.0
2011-09-22 09:55:00,12.37,12.37,12.28,12.3,49800.0,12.37,12.37,12.28,12.3,49800.0
2011-09-22 10:00:00,12.29,12.33,12.29,12.3,107400.0,12.29,12.33,12.29,12.3,107400.0
2011-09-22 10:05:00,12.3,12.31,12.26,12.3,33600.0,12.3,12.31,12.26,12.3,33600.0
2011-09-22 10:10:00,12.3,12.35,12.29,12.34,194400.0,12.3,12.35,12.29,12.34,194400.0
2011-09-22 10:15:00,12.35,12.39,12.32,12.38,57000.0,12.35,12.39,12.32,12.38,57000.0
2011-09-22 10:20:00,12.39,12.43,12.37,12.39,121800.0,12.39,12.43,12.37,12.39,121800.0
2011-09-22 10:25:00,12.4,12.4,12.37,12.38,60000.0,12.4,12.4,12.37,12.38,60000.0
2011-09-22 10:30:00,12.38,12.44,12.38,12.42,94200.0,12.38,12.44,12.38,12.42,94200.0
2011-09-22 10:35:00,12.42,12.43,12.38,12.4,195000.0,12.42,12.43,12.38,12.4,195000.0
2011-09-22 10:40:00,12.41,12.42,12.39,12.42,148800.0,12.41,12.42,12.39,12.42,148800.0
2011-09-22 10:45:00,12.45,12.45,12.41,12.41,32400.0,12.45,12.45,12.41,12.41,32400.0
2011-09-22 10:50:00,12.41,12.41,12.36,12.39,64200.0,12.41,12.41,12.36,12.39,64200.0
2011-09-22 10:55:00,12.38,12.42,12.36,12.36,21000.0,12.38,12.42,12.36,12.36,21000.0
2011-09-22 11:00:00,12.38,12.4,12.36,12.36,21600.0,12.38,12.4,12.36,12.36,21600.0
2011-09-22 11:05:00,12.36,12.37,12.33,12.33,72600.0,12.36,12.37,12.33,12.33,72600.0
2011-09-22 11:10:00,12.33,12.34,12.32,12.33,58200.0,12.33,12.34,12.32,12.33,58200.0
2011-09-22 11:15:00,12.31,12.37,12.29,12.37,102000.0,12.31,12.37,12.29,12.37,102000.0
2011-09-22 11:20:00,12.36,12.38,12.34,12.38,96600.0,12.36,12.38,12.34,12.38,96600.0
2011-09-22 11:25:00,12.38,12.38,12.33,12.36,51600.0,12.38,12.38,12.33,12.36,51600.0
2011-09-22 11:30:00,12.36,12.4,12.35,12.4,62400.0,12.36,12.4,12.35,12.4,62400.0
2011-09-22 11:35:00,12.4,12.45,12.4,12.42,44400.0,12.4,12.45,12.4,12.42,44400.0
2011-09-22 11:40:00,12.4,12.42,12.38,12.42,123000.0,12.4,12.42,12.38,12.42,123000.0
2011-09-22 11:45:00,12.41,12.42,12.37,12.38,47400.0,12.41,12.42,12.37,12.38,47400.0
2011-09-22 11:50:00,12.38,12.39,12.33,12.34,111000.0,12.38,12.39,12.33,12.34,111000.0
2011-09-22 11:55:00,12.33,12.35,12.33,12.33,125400.0,12.33,12.35,12.33,12.33,125400.0
2011-09-22 12:00:00,12.33,12.34,12.31,12.32,65400.0,12.33,12.34,12.31,12.32,65400.0
2011-09-22 12:05:00,12.32,12.36,12.31,12.34,34200.0,12.32,12.36,12.31,12.34,34200.0
2011-09-22 12:10:00,12.34,12.34,12.32,12.33,48000.0,12.34,12.34,12.32,12.33,48000.0
2011-09-22 12:15:00,12.33,12.34,12.31,12.33,72000.0,12.33,12.34,12.31,12.33,72000.0
2011-09-22 12:20:00,12.34,12.35,12.32,12.34,38400.0,12.34,12.35,12.32,12.34,38400.0
2011-09-22 12:25:00,12.35,12.36,12.34,12.34,34800.0,12.35,12.36,12.34,12.34,34800.0
2011-09-22 12:30:00,12.35,12.37,12.35,12.35,51000.0,12.35,12.37,12.35,12.35,51000.0
2011-09-22 12:35:00,12.34,12.37,12.34,12.36,21000.0,12.34,12.37,12.34,12.36,21000.0
2011-09-22 12:40:00,12.37,12.38,12.35,12.36,13800.0,12.37,12.38,12.35,12.36,13800.0
2011-09-22 12:45:00,12.36,12.39,12.35,12.39,45000.0,12.36,12.39,12.35,12.39,45000.0
2011-09-22 12:50:00,12.38,12.41,12.38,12.39,63600.0,12.38,12.41,12.38,12.39,63600.0
2011-09-22 12:55:00,12.4,12.42,12.39,12.42,30000.0,12.4,12.42,12.39,12.42,30000.0
2011-09-22 13:00:00,12.42,12.44,12.39,12.44,118200.0,12.42,12.44,12.39,12.44,118200.0
2011-09-22 13:05:00,12.44,12.45,12.42,12.42,63000.0,12.44,12.45,12.42,12.42,63000.0
2011-09-22 13:10:00,12.43,12.45,12.42,12.45,97800.0,12.43,12.45,12.42,12.45,97800.0
2011-09-22 13:15:00,12.45,12.47,12.43,12.45,66600.0,12.45,12.47,12.43,12.45,66600.0
2011-09-22 13:20:00,12.45,12.45,12.43,12.43,43800.0,12.45,12.45,12.43,12.43,43800.0
2011-09-22 13:25:00,12.43,12.46,12.41,12.42,84600.0,12.43,12.46,12.41,12.42,84600.0
2011-09-22 13:30:00,12.41,12.41,12.39,12.4,58200.0,12.41,12.41,12.39,12.4,58200.0
2011-09-22 13:35:00,12.39,12.4,12.35,12.37,51600.0,12.39,12.4,12.35,12.37,51600.0
2011-09-22 13:40:00,12.35,12.39,12.35,12.38,42000.0,12.35,12.39,12.35,12.38,42000.0
2011-09-22 13:45:00,12.38,12.39,12.35,12.37,46800.0,12.38,12.39,12.35,12.37,46800.0
2011-09-22 13:50:00,12.38,12.39,12.34,12.34,49200.0,12.38,12.39,12.34,12.34,49200.0
2011-09-22 13:55:00,12.34,12.36,12.29,12.3,61200.0,12.34,12.36,12.29,12.3,61200.0
2011-09-22 14:00:00,12.3,12.31,12.27,12.3,84000.0,12.3,12.31,12.27,12.3,84000.0
2011-09-22 14:05:00,12.3,12.35,12.29,12.35,46800.0,12.3,12.35,12.29,12.35,46800.0
2011-09-22 14:10:00,12.34,12.35,12.31,12.33,63600.0,12.34,12.35,12.31,12.33,63600.0
2011-09-22 14:15:00,12.33,12.35,12.31,12.33,75000.0,12.33,12.35,12.31,12.33,75000.0
2011-09-22 14:20:00,12.33,12.49,12.33,12.43,93000.0,12.33,12.49,12.33,12.43,93000.0
2011-09-22 14:25:00,12.44,12.46,12.4,12.43,115200.0,12.44,12.46,12.4,12.43,115200.0
2011-09-22 14:30:00,12.42,12.42,12.36,12.38,84600.0,12.42,12.42,12.36,12.38,84600.0
2011-09-22 14:35:00,12.39,12.42,12.36,12.37,51600.0,12.39,12.42,12.36,12.37,51600.0
2011-09-22 14:40:00,12.37,12.45,12.36,12.41,67800.0,12.37,12.45,12.36,12.41,67800.0
2011-09-22 14:45:00,12.41,12.44,12.39,12.4,66000.0,12.41,12.44,12.39,12.4,66000.0
2011-09-22 14:50:00,12.4,12.41,12.37,12.4,59400.0,12.4,12.41,12.37,12.4,59400.0
2011-09-22 14:55:00,12.41,12.41,12.37,12.37,90000.0,12.41,12.41,12.37,12.37,90000.0
2011-09-22 15:00:00,12.37,12.37,12.33,12.34,74400.0,12.37,12.37,12.33,12.34,74400.0
2011-09-22 15:05:00,12.35,12.38,12.33,12.38,89400.0,12.35,12.38,12.33,12.38,89400.0
2011-09-22 15:10:00,12.38,12.39,12.36,12.38,60600.0,12.38,12.39,12.36,12.38,60600.0
2011-09-22 15:15:00,12.38,12.39,12.36,12.37,80400.0,12.38,12.39,12.36,12.37,80400.0
2011-09-22 15:20:00,12.36,12.37,12.31,12.33,122400.0,12.36,12.37,12.31,12.33,122400.0
2011-09-22 15:25:00,12.32,12.39,12.32,12.38,148800.0,12.32,12.39,12.32,12.38,148800.0
2011-09-22 15:30:00,12.38,12.43,12.37,12.4,145800.0,12.38,12.43,12.37,12.4,145800.0
2011-09-22 15:35:00,12.41,12.44,12.35,12.44,103200.0,12.41,12.44,12.35,12.44,103200.0
2011-09-22 15:40:00,12.45,12.46,12.39,12.4,112200.0,12.45,12.46,12.39,12.4,112200.0
2011-09-22 15:45:00,12.39,12.51,12.37,12.47,187200.0,12.39,12.51,12.37,12.47,187200.0
2011-09-22 15:50:00,12.47,12.47,12.42,12.43,199200.0,12.47,12.47,12.42,12.43,199200.0
2011-09-22 15:55:00,12.43,12.49,12.42,12.46,294000.0,12.43,12.49,12.42,12.46,294000.0
2011-09-23 09:30:00,12.32,12.32,12.15,12.18,155400.0,12.32,12.32,12.15,12.18,155400.0
2011-09-23 09:35:00,12.19,12.29,12.19,12.2,139200.0,12.19,12.29,12.19,12.2,139200.0
2011-09-23 09:40:00,12.21,12.23,12.14,12.19,210000.0,12.21,12.23,12.14,12.19,210000.0
2011-09-23 09:45:00,12.2,12.25,12.18,12.2,330600.0,12.2,12.25,12.18,12.2,330600.0
2011-09-23 09:50:00,12.2,12.29,12.18,12.27,150000.0,12.2,12.29,12.18,12.27,150000.0
2011-09-23 09:55:00,12.27,12.31,12.22,12.22,44400.0,12.27,12.31,12.22,12.22,44400.0
2011-09-23 10:00:00,12.23,12.27,12.21,12.21,61200.0,12.23,12.27,12.21,12.21,61200.0
2011-09-23 10:05:00,12.21,12.22,12.14,12.17,132000.0,12.21,12.22,12.14,12.17,132000.0
2011-09-23 10:10:00,12.17,12.18,12.12,12.12,155400.0,12.17,12.18,12.12,12.12,155400.0
2011-09-23 10:15:00,12.12,12.13,12.06,12.06,114000.0,12.12,12.13,12.06,12.06,114000.0
2011-09-23 10:20:00,12.07,12.07,12.03,12.05,99000.0,12.07,12.07,12.03,12.05,99000.0
2011-09-23 10:25:00,12.06,12.13,12.06,12.13,113400.0,12.06,12.13,12.06,12.13,113400.0
2011-09-23 10:30:00,12.14,12.2,12.14,12.19,102600.0,12.14,12.2,12.14,12.19,102600.0
2011-09-23 10:35:00,12.2,12.22,12.19,12.22,28800.0,12.2,12.22,12.19,12.22,28800.0
2011-09-23 10:40:00,12.22,12.23,12.21,12.21,81600.0,12.22,12.23,12.21,12.21,81600.0
2011-09-23 10:45:00,12.21,12.26,12.2,12.25,177000.0,12.21,12.26,12.2,12.25,177000.0
2011-09-23 10:50:00,12.26,12.31,12.26,12.31,125400.0,12.26,12.31,12.26,12.31,125400.0
2011-09-23 10:55:00,12.31,12.32,12.29,12.31,58200.0,12.31,12.32,12.29,12.31,58200.0
2011-09-23 11:00:00,12.32,12.32,12.29,12.32,57000.0,12.32,12.32,12.29,12.32,57000.0
2011-09-23 11:05:00,12.33,12.38,12.31,12.37,46800.0,12.33,12.38,12.31,12.37,46800.0
2011-09-23 11:10:00,12.37,12.4,12.36,12.36,81600.0,12.37,12.4,12.36,12.36,81600.0
2011-09-23 11:15:00,12.36,12.38,12.36,12.36,57600.0,12.36,12.38,12.36,12.36,57600.0
2011-09-23 11:20:00,12.36,12.4,12.36,12.4,30600.0,12.36,12.4,12.36,12.4,30600.0
2011-09-23 11:25:00,12.4,12.41,12.37,12.4,68400.0,12.4,12.41,12.37,12.4,68400.0
2011-09-23 11:30:00,12.39,12.4,12.37,12.4,30600.0,12.39,12.4,12.37,12.4,30600.0
2011-09-23 11:35:00,12.39,12.39,12.34,12.35,31200.0,12.39,12.39,12.34,12.35,31200.0
2011-09-23 11:40:00,12.37,12.37,12.32,12.32,52800.0,12.37,12.37,12.32,12.32,52800.0
2011-09-23 11:45:00,12.32,12.35,12.32,12.33,64800.0,12.32,12.35,12.32,12.33,64800.0
2011-09-23 11:50:00,12.33,12.36,12.32,12.36,28800.0,12.33,12.36,12.32,12.36,28800.0
2011-09-23 11:55:00,12.35,12.37,12.33,12.37,69000.0,12.35,12.37,12.33,12.37,69000.0
2011-09-23 12:00:00,12.38,12.38,12.35,12.36,30600.0,12.38,12.38,12.35,12.36,30600.0
2011-09-23 12:05:00,12.36,12.39,12.36,12.37,27600.0,12.36,12.39,12.36,12.37,27600.0
2011-09-23 12:10:00,12.38,12.39,12.36,12.39,84600.0,12.38,12.39,12.36,12.39,84600.0
2011-09-23 12:15:00,12.39,12.42,12.39,12.42,30000.0,12.39,12.42,12.39,12.42,30000.0
2011-09-23 12:20:00,12.42,12.43,12.41,12.41,37200.0,12.42,12.43,12.41,12.41,37200.0
2011-09-23 12:25:00,12.4,12.41,12.35,12.36,16800.0,12.4,12.41,12.35,12.36,16800.0
2011-09-23 12:30:00,12.37,12.38,12.37,12.38,13200.0,12.37,12.38,12.37,12.38,13200.0
2011-09-23 12:35:00,12.37,12.39,12.35,12.36,12000.0,12.37,12.39,12.35,12.36,12000.0
2011-09-23 12:40:00,12.35,12.35,12.32,12.34,29400.0,12.35,12.35,12.32,12.34,29400.0
2011-09-23 12:45:00,12.34,12.42,12.34,12.38,69600.0,12.34,12.42,12.34,12.38,69600.0
2011-09-23 12:50:00,12.39,12.43,12.39,12.4,22800.0,12.39,12.43,12.39,12.4,22800.0
2011-09-23 12:55:00,12.38,12.39,12.36,12.37,30000.0,12.38,12.39,12.36,12.37,30000.0
2011-09-23 13:00:00,12.37,12.4,12.37,12.38,18000.0,12.37,12.4,12.37,12.38,18000.0
2011-09-23 13:05:00,12.37,12.37,12.35,12.35,28200.0,12.37,12.37,12.35,12.35,28200.0
2011-09-23 13:10:00,12.36,12.39,12.36,12.38,15600.0,12.36,12.39,12.36,12.38,15600.0
2011-09-23 13:15:00,12.38,12.4,12.38,12.38,67800.0,12.38,12.4,12.38,12.38,67800.0
2011-09-23 13:20:00,12.38,12.38,12.37,12.38,55800.0,12.38,12.38,12.37,12.38,55800.0
2011-09-23 13:25:00,12.36,12.39,12.36,12.37,27000.0,12.36,12.39,12.36,12.37,27000.0
2011-09-23 13:30:00,12.37,12.42,12.37,12.39,51000.0,12.37,12.42,12.37,12.39,51000.0
2011-09-23 13:35:00,12.39,12.41,12.39,12.41,16200.0,12.39,12.41,12.39,12.41,16200.0
2011-09-23 13:40:00,12.4,12.44,12.39,12.44,37800.0,12.4,12.44,12.39,12.44,37800.0
2011-09-23 13:45:00,12.43,12.47,12.43,12.47,83400.0,12.43,12.47,12.43,12.47,83400.0
2011-09-23 13:50:00,12.47,12.48,12.45,12.47,48000.0,12.47,12.48,12.45,12.47,48000.0
2011-09-23 13:55:00,12.47,12.48,12.46,12.47,16200.0,12.47,12.48,12.46,12.47,16200.0
2011-09-23 14:00:00,12.48,12.49,12.47,12.49,16200.0,12.48,12.49,12.47,12.49,16200.0
2011-09-23 14:05:00,12.47,12.47,12.45,12.45,39600.0,12.47,12.47,12.45,12.45,39600.0
2011-09-23 14:10:00,12.45,12.45,12.43,12.43,34200.0,12.45,12.45,12.43,12.43,34200.0
2011-09-23 14:15:00,12.41,12.43,12.41,12.43,7800.0,12.41,12.43,12.41,12.43,7800.0
2011-09-23 14:20:00,12.42,12.43,12.38,12.38,34800.0,12.42,12.43,12.38,12.38,34800.0
2011-09-23 14:25:00,12.4,12.4,12.37,12.37,27000.0,12.4,12.4,12.37,12.37,27000.0
2011-09-23 14:30:00,12.38,12.41,12.38,12.41,13200.0,12.38,12.41,12.38,12.41,13200.0
2011-09-23 14:35:00,12.41,12.44,12.39,12.42,34800.0,12.41,12.44,12.39,12.42,34800.0
2011-09-23 14:40:00,12.42,12.43,12.41,12.41,36600.0,12.42,12.43,12.41,12.41,36600.0
2011-09-23 14:45:00,12.41,12.41,12.37,12.37,41400.0,12.41,12.41,12.37,12.37,41400.0
2011-09-23 14:50:00,12.37,12.37,12.32,12.37,178800.0,12.37,12.37,12.32,12.37,178800.0
2011-09-23 14:55:00,12.38,12.38,12.32,12.32,103800.0,12.38,12.38,12.32,12.32,103800.0
2011-09-23 15:00:00,12.33,12.36,12.32,12.32,124800.0,12.33,12.36,12.32,12.32,124800.0
2011-09-23 15:05:00,12.32,12.34,12.29,12.32,87600.0,12.32,12.34,12.29,12.32,87600.0
2011-09-23 15:10:00,12.32,12.39,12.31,12.39,37200.0,12.32,12.39,12.31,12.39,37200.0
2011-09-23 15:15:00,12.38,12.4,12.35,12.38,42000.0,12.38,12.4,12.35,12.38,42000.0
2011-09-23 15:20:00,12.38,12.41,12.38,12.41,45000.0,12.38,12.41,12.38,12.41,45000.0
2011-09-23 15:25:00,12.4,12.44,12.4,12.44,37200.0,12.4,12.44,12.4,12.44,37200.0
2011-09-23 15:30:00,12.42,12.44,12.4,12.4,52200.0,12.42,12.44,12.4,12.4,52200.0
2011-09-23 15:35:00,12.41,12.45,12.4,12.41,109200.0,12.41,12.45,12.4,12.41,109200.0
2011-09-23 15:40:00,12.41,12.42,12.38,12.4,73200.0,12.41,12.42,12.38,12.4,73200.0
2011-09-23 15:45:00,12.39,12.41,12.37,12.38,76200.0,12.39,12.41,12.37,12.38,76200.0
2011-09-23 15:50:00,12.39,12.41,12.37,12.4,66000.0,12.39,12.41,12.37,12.4,66000.0
2011-09-23 15:55:00,12.39,12.43,12.39,12.42,249000.0,12.39,12.43,12.39,12.42,249000.0
2011-09-26 09:30:00,12.53,12.53,12.49,12.51,57000.0,12.53,12.53,12.49,12.51,57000.0
2011-09-26 09:35:00,12.53,12.57,12.49,12.51,87600.0,12.53,12.57,12.49,12.51,87600.0
2011-09-26 09:40:00,12.52,12.55,12.51,12.54,46200.0,12.52,12.55,12.51,12.54,46200.0
2011-09-26 09:45:00,12.53,12.58,12.51,12.58,72000.0,12.53,12.58,12.51,12.58,72000.0
2011-09-26 09:50:00,12.56,12.56,12.51,12.51,27600.0,12.56,12.56,12.51,12.51,27600.0
2011-09-26 09:55:00,12.51,12.53,12.46,12.46,37200.0,12.51,12.53,12.46,12.46,37200.0
2011-09-26 10:00:00,12.46,12.48,12.42,12.47,32400.0,12.46,12.48,12.42,12.47,32400.0
2011-09-26 10:05:00,12.46,12.46,12.4,12.42,17400.0,12.46,12.46,12.4,12.42,17400.0
2011-09-26 10:10:00,12.41,12.41,12.39,12.39,27600.0,12.41,12.41,12.39,12.39,27600.0
2011-09-26 10:15:00,12.4,12.4,12.37,12.39,33600.0,12.4,12.4,12.37,12.39,33600.0
2011-09-26 10:20:00,12.38,12.41,12.38,12.39,55200.0,12.38,12.41,12.38,12.39,55200.0
2011-09-26 10:25:00,12.39,12.44,12.39,12.44,64800.0,12.39,12.44,12.39,12.44,64800.0
2011-09-26 10:30:00,12.44,12.44,12.41,12.41,38400.0,12.44,12.44,12.41,12.41,38400.0
2011-09-26 10:35:00,12.4,12.43,12.38,12.38,22200.0,12.4,12.43,12.38,12.38,22200.0
2011-09-26 10:40:00,12.39,12.45,12.39,12.44,13800.0,12.39,12.45,12.39,12.44,13800.0
2011-09-26 10:45:00,12.45,12.45,12.43,12.43,10200.0,12.45,12.45,12.43,12.43,10200.0
2011-09-26 10:50:00,12.42,12.51,12.42,12.51,37800.0,12.42,12.51,12.42,12.51,37800.0
2011-09-26 10:55:00,12.51,12.51,12.49,12.51,16200.0,12.51,12.51,12.49,12.51,16200.0
2011-09-26 11:00:00,12.51,12.53,12.49,12.5,25800.0,12.51,12.53,12.49,12.5,25800.0
2011-09-26 11:05:00,12.5,12.52,12.5,12.51,28200.0,12.5,12.52,12.5,12.51,28200.0
2011-09-26 11:10:00,12.51,12.53,12.49,12.53,31200.0,12.51,12.53,12.49,12.53,31200.0
2011-09-26 11:15:00,12.51,12.57,12.5,12.57,69600.0,12.51,12.57,12.5,12.57,69600.0
2011-09-26 11:20:00,12.58,12.58,12.54,12.56,14400.0,12.58,12.58,12.54,12.56,14400.0
2011-09-26 11:25:00,12.56,12.56,12.51,12.56,38400.0,12.56,12.56,12.51,12.56,38400.0
2011-09-26 11:30:00,12.56,12.56,12.52,12.56,85800.0,12.56,12.56,12.52,12.56,85800.0
2011-09-26 11:35:00,12.57,12.59,12.56,12.59,10800.0,12.57,12.59,12.56,12.59,10800.0
2011-09-26 11:40:00,12.59,12.64,12.59,12.64,20400.0,12.59,12.64,12.59,12.64,20400.0
2011-09-26 11:45:00,12.64,12.64,12.61,12.63,84000.0,12.64,12.64,12.61,12.63,84000.0
2011-09-26 11:50:00,12.63,12.63,12.6,12.62,9600.0,12.63,12.63,12.6,12.62,9600.0
2011-09-26 11:55:00,12.63,12.65,12.61,12.64,18600.0,12.63,12.65,12.61,12.64,18600.0
2011-09-26 12:00:00,12.64,12.64,12.59,12.59,33600.0,12.64,12.64,12.59,12.59,33600.0
2011-09-26 12:05:00,12.61,12.62,12.61,12.61,10800.0,12.61,12.62,12.61,12.61,10800.0
2011-09-26 12:10:00,12.61,12.62,12.59,12.61,30600.0,12.61,12.62,12.59,12.61,30600.0
2011-09-26 12:15:00,12.61,12.62,12.6,12.62,33000.0,12.61,12.62,12.6,12.62,33000.0
2011-09-26 12:20:00,12.62,12.63,12.59,12.59,19200.0,12.62,12.63,12.59,12.59,19200.0
2011-09-26 12:25:00,12.59,12.6,12.58,12.59,13200.0,12.59,12.6,12.58,12.59,13200.0
2011-09-26 12:30:00,12.59,12.61,12.57,12.6,21600.0,12.59,12.61,12.57,12.6,21600.0
2011-09-26 12:35:00,12.58,12.6,12.58,12.58,10200.0,12.58,12.6,12.58,12.58,10200.0
2011-09-26 12:40:00,12.58,12.59,12.54,12.57,14400.0,12.58,12.59,12.54,12.57,14400.0
2011-09-26 12:45:00,12.55,12.55,12.53,12.53,13800.0,12.55,12.55,12.53,12.53,13800.0
2011-09-26 12:50:00,12.53,12.54,12.52,12.53,18000.0,12.53,12.54,12.52,12.53,18000.0
2011-09-26 12:55:00,12.53,12.56,12.52,12.55,31800.0,12.53,12.56,12.52,12.55,31800.0
2011-09-26 13:00:00,12.55,12.55,12.52,12.52,24600.0,12.55,12.55,12.52,12.52,24600.0
2011-09-26 13:05:00,12.51,12.52,12.5,12.51,61200.0,12.51,12.52,12.5,12.51,61200.0
2011-09-26 13:10:00,12.51,12.51,12.48,12.49,40800.0,12.51,12.51,12.48,12.49,40800.0
2011-09-26 13:15:00,12.49,12.5,12.47,12.5,18600.0,12.49,12.5,12.47,12.5,18600.0
2011-09-26 13:20:00,12.49,12.52,12.49,12.52,29400.0,12.49,12.52,12.49,12.52,29400.0
2011-09-26 13:25:00,12.52,12.55,12.51,12.53,30600.0,12.52,12.55,12.51,12.53,30600.0
2011-09-26 13:30:00,12.53,12.53,12.51,12.52,48000.0,12.53,12.53,12.51,12.52,48000.0
2011-09-26 13:35:00,12.52,12.52,12.49,12.52,40800.0,12.52,12.52,12.49,12.52,40800.0
2011-09-26 13:40:00,12.53,12.54,12.5,12.5,21000.0,12.53,12.54,12.5,12.5,21000.0
2011-09-26 13:45:00,12.52,12.53,12.51,12.52,33000.0,12.52,12.53,12.51,12.52,33000.0
2011-09-26 13:50:00,12.52,12.55,12.52,12.55,36600.0,12.52,12.55,12.52,12.55,36600.0
2011-09-26 13:55:00,12.56,12.58,12.55,12.56,17400.0,12.56,12.58,12.55,12.56,17400.0
2011-09-26 14:00:00,12.56,12.65,12.55,12.61,75000.0,12.56,12.65,12.55,12.61,75000.0
2011-09-26 14:05:00,12.61,12.61,12.56,12.58,51600.0,12.61,12.61,12.56,12.58,51600.0
2011-09-26 14:10:00,12.57,12.57,12.56,12.56,15000.0,12.57,12.57,12.56,12.56,15000.0
2011-09-26 14:15:00,12.56,12.58,12.55,12.56,42600.0,12.56,12.58,12.55,12.56,42600.0
2011-09-26 14:20:00,12.55,12.58,12.54,12.56,30000.0,12.55,12.58,12.54,12.56,30000.0
2011-09-26 14:25:00,12.57,12.57,12.55,12.57,19800.0,12.57,12.57,12.55,12.57,19800.0
2011-09-26 14:30:00,12.56,12.6,12.55,12.6,25200.0,12.56,12.6,12.55,12.6,25200.0
2011-09-26 14:35:00,12.6,12.63,12.6,12.63,44400.0,12.6,12.63,12.6,12.63,44400.0
2011-09-26 14:40:00,12.63,12.64,12.62,12.62,45000.0,12.63,12.64,12.62,12.62,45000.0
2011-09-26 14:45:00,12.62,12.64,12.62,12.62,42600.0,12.62,12.64,12.62,12.62,42600.0
2011-09-26 14:50:00,12.61,12.63,12.59,12.62,78000.0,12.61,12.63,12.59,12.62,78000.0
2011-09-26 14:55:00,12.62,12.65,12.62,12.64,57600.0,12.62,12.65,12.62,12.64,57600.0
2011-09-26 15:00:00,12.63,12.69,12.63,12.66,67800.0,12.63,12.69,12.63,12.66,67800.0
2011-09-26 15:05:00,12.66,12.66,12.64,12.66,72000.0,12.66,12.66,12.64,12.66,72000.0
2011-09-26 15:10:00,12.67,12.69,12.65,12.69,31800.0,12.67,12.69,12.65,12.69,31800.0
2011-09-26 15:15:00,12.67,12.74,12.65,12.73,186000.0,12.67,12.74,12.65,12.73,186000.0
2011-09-26 15:20:00,12.73,12.74,12.71,12.72,95400.0,12.73,12.74,12.71,12.72,95400.0
2011-09-26 15:25:00,12.72,12.76,12.71,12.74,107400.0,12.72,12.76,12.71,12.74,107400.0
2011-09-26 15:30:00,12.74,12.74,12.7,12.72,129600.0,12.74,12.74,12.7,12.72,129600.0
2011-09-26 15:35:00,12.72,12.75,12.71,12.75,60600.0,12.72,12.75,12.71,12.75,60600.0
2011-09-26 15:40:00,12.75,12.76,12.73,12.74,108600.0,12.75,12.76,12.73,12.74,108600.0
2011-09-26 15:45:00,12.74,12.77,12.73,12.76,123000.0,12.74,12.77,12.73,12.76,123000.0
2011-09-26 15:50:00,12.76,12.77,12.75,12.77,121200.0,12.76,12.77,12.75,12.77,121200.0
2011-09-26 15:55:00,12.77,12.79,12.76,12.77,234600.0,12.77,12.79,12.76,12.77,234600.0
2011-09-27 09:30:00,13.04,13.05,12.97,13.0,67800.0,13.04,13.05,12.97,13.0,67800.0
2011-09-27 09:35:00,13.0,13.0,12.94,12.95,47400.0,13.0,13.0,12.94,12.95,47400.0
2011-09-27 09:40:00,12.96,13.03,12.96,13.02,54600.0,12.96,13.03,12.96,13.02,54600.0
2011-09-27 09:45:00,13.04,13.08,13.0,13.07,46800.0,13.04,13.08,13.0,13.07,46800.0
2011-09-27 09:50:00,13.07,13.12,13.06,13.12,14400.0,13.07,13.12,13.06,13.12,14400.0
2011-09-27 09:55:00,13.13,13.15,13.12,13.13,58800.0,13.13,13.15,13.12,13.13,58800.0
2011-09-27 10:00:00,13.12,13.16,13.08,13.09,57000.0,13.12,13.16,13.08,13.09,57000.0
2011-09-27 10:05:00,13.1,13.13,13.08,13.13,47400.0,13.1,13.13,13.08,13.13,47400.0
2011-09-27 10:10:00,13.13,13.18,13.13,13.16,43800.0,13.13,13.18,13.13,13.16,43800.0
2011-09-27 10:15:00,13.16,13.17,13.14,13.17,50400.0,13.16,13.17,13.14,13.17,50400.0
2011-09-27 10:20:00,13.15,13.18,13.14,13.18,95400.0,13.15,13.18,13.14,13.18,95400.0
2011-09-27 10:25:00,13.17,13.19,13.17,13.19,26400.0,13.17,13.19,13.17,13.19,26400.0
2011-09-27 10:30:00,13.18,13.21,13.15,13.16,33600.0,13.18,13.21,13.15,13.16,33600.0
2011-09-27 10:35:00,13.17,13.2,13.17,13.17,35400.0,13.17,13.2,13.17,13.17,35400.0
2011-09-27 10:40:00,13.17,13.18,13.15,13.17,189000.0,13.17,13.18,13.15,13.17,189000.0
2011-09-27 10:45:00,13.16,13.24,13.16,13.24,147000.0,13.16,13.24,13.16,13.24,147000.0
2011-09-27 10:50:00,13.22,13.25,13.22,13.24,29400.0,13.22,13.25,13.22,13.24,29400.0
2011-09-27 10:55:00,13.24,13.27,13.24,13.27,38400.0,13.24,13.27,13.24,13.27,38400.0
2011-09-27 11:00:00,13.27,13.28,13.24,13.24,36600.0,13.27,13.28,13.24,13.24,36600.0
2011-09-27 11:05:00,13.25,13.25,13.21,13.22,45000.0,13.25,13.25,13.21,13.22,45000.0
2011-09-27 11:10:00,13.21,13.22,13.17,13.17,53400.0,13.21,13.22,13.17,13.17,53400.0
2011-09-27 11:15:00,13.18,13.18,13.14,13.18,71400.0,13.18,13.18,13.14,13.18,71400.0
2011-09-27 11:20:00,13.19,13.21,13.16,13.17,25800.0,13.19,13.21,13.16,13.17,25800.0
2011-09-27 11:25:00,13.17,13.21,13.17,13.18,16200.0,13.17,13.21,13.17,13.18,16200.0
2011-09-27 11:30:00,13.19,13.19,13.16,13.19,32400.0,13.19,13.19,13.16,13.19,32400.0
2011-09-27 11:35:00,13.17,13.21,13.17,13.19,19800.0,13.17,13.21,13.17,13.19,19800.0
2011-09-27 11:40:00,13.2,13.22,13.2,13.21,22200.0,13.2,13.22,13.2,13.21,22200.0
2011-09-27 11:45:00,13.2,13.22,13.2,13.21,9600.0,13.2,13.22,13.2,13.21,9600.0
2011-09-27 11:50:00,13.21,13.25,13.21,13.24,39600.0,13.21,13.25,13.21,13.24,39600.0
2011-09-27 11:55:00,13.24,13.26,13.23,13.24,42000.0,13.24,13.26,13.23,13.24,42000.0
2011-09-27 12:00:00,13.24,13.24,13.2,13.22,27000.0,13.24,13.24,13.2,13.22,27000.0
2011-09-27 12:05:00,13.22,13.24,13.21,13.23,25800.0,13.22,13.24,13.21,13.23,25800.0
2011-09-27 12:10:00,13.23,13.23,13.21,13.21,42000.0,13.23,13.23,13.21,13.21,42000.0
2011-09-27 12:15:00,13.21,13.22,13.19,13.2,16200.0,13.21,13.22,13.19,13.2,16200.0
2011-09-27 12:20:00,13.2,13.22,13.19,13.19,32400.0,13.2,13.22,13.19,13.19,32400.0
2011-09-27 12:25:00,13.2,13.21,13.19,13.2,21000.0,13.2,13.21,13.19,13.2,21000.0
2011-09-27 12:30:00,13.2,13.2,13.16,13.16,27600.0,13.2,13.2,13.16,13.16,27600.0
2011-09-27 12:35:00,13.16,13.18,13.15,13.16,28800.0,13.16,13.18,13.15,13.16,28800.0
2011-09-27 12:40:00,13.16,13.16,13.14,13.15,30600.0,13.16,13.16,13.14,13.15,30600.0
2011-09-27 12:45:00,13.16,13.17,13.16,13.17,14400.0,13.16,13.17,13.16,13.17,14400.0
2011-09-27 12:50:00,13.17,13.19,13.17,13.18,19800.0,13.17,13.19,13.17,13.18,19800.0
2011-09-27 12:55:00,13.19,13.19,13.16,13.16,21000.0,13.19,13.19,13.16,13.16,21000.0
2011-09-27 13:00:00,13.16,13.17,13.16,13.16,28800.0,13.16,13.17,13.16,13.16,28800.0
2011-09-27 13:05:00,13.17,13.17,13.16,13.17,45000.0,13.17,13.17,13.16,13.17,45000.0
2011-09-27 13:10:00,13.17,13.17,13.14,13.17,60000.0,13.17,13.17,13.14,13.17,60000.0
2011-09-27 13:15:00,13.16,13.16,13.13,13.16,51600.0,13.16,13.16,13.13,13.16,51600.0
2011-09-27 13:20:00,13.16,13.16,13.14,13.16,28200.0,13.16,13.16,13.14,13.16,28200.0
2011-09-27 13:25:00,13.15,13.17,13.15,13.15,44400.0,13.15,13.17,13.15,13.15,44400.0
2011-09-27 13:30:00,13.16,13.16,13.11,13.11,69600.0,13.16,13.16,13.11,13.11,69600.0
2011-09-27 13:35:00,13.12,13.13,13.1,13.13,70200.0,13.12,13.13,13.1,13.13,70200.0
2011-09-27 13:40:00,13.13,13.14,13.1,13.11,21600.0,13.13,13.14,13.1,13.11,21600.0
2011-09-27 13:45:00,13.11,13.13,13.11,13.13,25200.0,13.11,13.13,13.11,13.13,25200.0
2011-09-27 13:50:00,13.13,13.16,13.13,13.15,16800.0,13.13,13.16,13.13,13.15,16800.0
2011-09-27 13:55:00,13.14,13.16,13.14,13.14,18600.0,13.14,13.16,13.14,13.14,18600.0
2011-09-27 14:00:00,13.15,13.17,13.15,13.16,25800.0,13.15,13.17,13.15,13.16,25800.0
2011-09-27 14:05:00,13.16,13.17,13.16,13.16,32400.0,13.16,13.17,13.16,13.16,32400.0
2011-09-27 14:10:00,13.17,13.18,13.16,13.16,120600.0,13.17,13.18,13.16,13.16,120600.0
2011-09-27 14:15:00,13.17,13.17,13.16,13.16,15000.0,13.17,13.17,13.16,13.16,15000.0
2011-09-27 14:20:00,13.16,13.17,13.15,13.16,31200.0,13.16,13.17,13.15,13.16,31200.0
2011-09-27 14:25:00,13.16,13.16,13.14,13.14,16200.0,13.16,13.16,13.14,13.14,16200.0
2011-09-27 14:30:00,13.15,13.16,13.14,13.15,27600.0,13.15,13.16,13.14,13.15,27600.0
2011-09-27 14:35:00,13.15,13.16,13.14,13.15,7800.0,13.15,13.16,13.14,13.15,7800.0
2011-09-27 14:40:00,13.14,13.14,13.12,13.13,36600.0,13.14,13.14,13.12,13.13,36600.0
2011-09-27 14:45:00,13.12,13.13,13.1,13.12,91200.0,13.12,13.13,13.1,13.12,91200.0
2011-09-27 14:50:00,13.12,13.14,13.12,13.13,39600.0,13.12,13.14,13.12,13.13,39600.0
2011-09-27 14:55:00,13.13,13.13,13.1,13.12,45600.0,13.13,13.13,13.1,13.12,45600.0
2011-09-27 15:00:00,13.12,13.12,13.07,13.07,36600.0,13.12,13.12,13.07,13.07,36600.0
2011-09-27 15:05:00,13.07,13.08,13.05,13.07,48000.0,13.07,13.08,13.05,13.07,48000.0
2011-09-27 15:10:00,13.07,13.07,13.02,13.03,49800.0,13.07,13.07,13.02,13.03,49800.0
2011-09-27 15:15:00,13.04,13.06,13.03,13.06,81000.0,13.04,13.06,13.03,13.06,81000.0
2011-09-27 15:20:00,13.05,13.06,12.99,13.0,74400.0,13.05,13.06,12.99,13.0,74400.0
2011-09-27 15:25:00,13.0,13.0,12.96,13.0,86400.0,13.0,13.0,12.96,13.0,86400.0
2011-09-27 15:30:00,12.99,13.01,12.97,12.99,76800.0,12.99,13.01,12.97,12.99,76800.0
2011-09-27 15:35:00,12.99,13.01,12.97,12.97,71400.0,12.99,13.01,12.97,12.97,71400.0
2011-09-27 15:40:00,12.97,12.99,12.94,12.97,134400.0,12.97,12.99,12.94,12.97,134400.0
2011-09-27 15:45:00,12.97,12.97,12.92,12.94,285600.0,12.97,12.97,12.92,12.94,285600.0
2011-09-27 15:50:00,12.94,12.95,12.9,12.92,162000.0,12.94,12.95,12.9,12.92,162000.0
2011-09-27 15:55:00,12.92,12.98,12.9,12.98,411600.0,12.92,12.98,12.9,12.98,411600.0
2011-09-28 09:30:00,12.97,12.97,12.81,12.86,171000.0,12.97,12.97,12.81,12.86,171000.0
2011-09-28 09:35:00,12.88,12.96,12.88,12.96,74400.0,12.88,12.96,12.88,12.96,74400.0
2011-09-28 09:40:00,12.96,13.01,12.95,13.01,34800.0,12.96,13.01,12.95,13.01,34800.0
2011-09-28 09:45:00,13.0,13.04,12.99,13.04,68400.0,13.0,13.04,12.99,13.04,68400.0
2011-09-28 09:50:00,13.03,13.05,12.97,13.05,157200.0,13.03,13.05,12.97,13.05,157200.0
2011-09-28 09:55:00,13.05,13.09,13.05,13.06,40200.0,13.05,13.09,13.05,13.06,40200.0
2011-09-28 10:00:00,13.05,13.05,12.99,13.0,63000.0,13.05,13.05,12.99,13.0,63000.0
2011-09-28 10:05:00,12.99,13.0,12.97,13.0,18000.0,12.99,13.0,12.97,13.0,18000.0
2011-09-28 10:10:00,13.0,13.01,12.97,12.98,37200.0,13.0,13.01,12.97,12.98,37200.0
2011-09-28 10:15:00,12.99,12.99,12.9,12.9,153600.0,12.99,12.99,12.9,12.9,153600.0
2011-09-28 10:20:00,12.92,12.95,12.9,12.93,141600.0,12.92,12.95,12.9,12.93,141600.0
2011-09-28 10:25:00,12.92,12.97,12.92,12.93,129000.0,12.92,12.97,12.92,12.93,129000.0
2011-09-28 10:30:00,12.94,12.95,12.93,12.93,57000.0,12.94,12.95,12.93,12.93,57000.0
2011-09-28 10:35:00,12.94,12.95,12.92,12.92,101400.0,12.94,12.95,12.92,12.92,101400.0
2011-09-28 10:40:00,12.92,12.95,12.92,12.94,73800.0,12.92,12.95,12.92,12.94,73800.0
2011-09-28 10:45:00,12.93,12.96,12.93,12.95,40800.0,12.93,12.96,12.93,12.95,40800.0
2011-09-28 10:50:00,12.95,12.96,12.93,12.96,39000.0,12.95,12.96,12.93,12.96,39000.0
2011-09-28 10:55:00,12.95,12.96,12.94,12.94,36600.0,12.95,12.96,12.94,12.94,36600.0
2011-09-28 11:00:00,12.94,12.96,12.93,12.95,60600.0,12.94,12.96,12.93,12.95,60600.0
2011-09-28 11:05:00,12.95,12.96,12.92,12.94,61800.0,12.95,12.96,12.92,12.94,61800.0
2011-09-28 11:10:00,12.95,12.96,12.92,12.95,43800.0,12.95,12.96,12.92,12.95,43800.0
2011-09-28 11:15:00,12.95,12.95,12.92,12.92,29400.0,12.95,12.95,12.92,12.92,29400.0
2011-09-28 11:20:00,12.92,12.93,12.9,12.91,84600.0,12.92,12.93,12.9,12.91,84600.0
2011-09-28 11:25:00,12.91,12.91,12.88,12.9,60600.0,12.91,12.91,12.88,12.9,60600.0
2011-09-28 11:30:00,12.89,12.89,12.86,12.86,73800.0,12.89,12.89,12.86,12.86,73800.0
2011-09-28 11:35:00,12.87,12.95,12.86,12.94,72000.0,12.87,12.95,12.86,12.94,72000.0
2011-09-28 11:40:00,12.94,12.95,12.92,12.94,22800.0,12.94,12.95,12.92,12.94,22800.0
2011-09-28 11:45:00,12.94,12.96,12.92,12.92,75000.0,12.94,12.96,12.92,12.92,75000.0
2011-09-28 11:50:00,12.92,12.95,12.92,12.93,72000.0,12.92,12.95,12.92,12.93,72000.0
2011-09-28 11:55:00,12.92,12.92,12.89,12.89,25200.0,12.92,12.92,12.89,12.89,25200.0
2011-09-28 12:00:00,12.9,12.91,12.88,12.9,30600.0,12.9,12.91,12.88,12.9,30600.0
2011-09-28 12:05:00,12.89,12.9,12.88,12.89,31800.0,12.89,12.9,12.88,12.89,31800.0
2011-09-28 12:10:00,12.89,12.9,12.88,12.9,35400.0,12.89,12.9,12.88,12.9,35400.0
2011-09-28 12:15:00,12.89,12.91,12.88,12.9,85800.0,12.89,12.91,12.88,12.9,85800.0
2011-09-28 12:20:00,12.9,12.94,12.89,12.9,39600.0,12.9,12.94,12.89,12.9,39600.0
2011-09-28 12:25:00,12.9,12.92,12.9,12.92,42600.0,12.9,12.92,12.9,12.92,42600.0
2011-09-28 12:30:00,12.91,12.91,12.88,12.88,30000.0,12.91,12.91,12.88,12.88,30000.0
2011-09-28 12:35:00,12.89,12.89,12.86,12.87,19200.0,12.89,12.89,12.86,12.87,19200.0
2011-09-28 12:40:00,12.87,12.87,12.84,12.84,28200.0,12.87,12.87,12.84,12.84,28200.0
2011-09-28 12:45:00,12.85,12.85,12.83,12.84,28200.0,12.85,12.85,12.83,12.84,28200.0
2011-09-28 12:50:00,12.84,12.85,12.83,12.84,18600.0,12.84,12.85,12.83,12.84,18600.0
2011-09-28 12:55:00,12.84,12.89,12.84,12.88,18600.0,12.84,12.89,12.84,12.88,18600.0
2011-09-28 13:00:00,12.88,12.88,12.86,12.86,24000.0,12.88,12.88,12.86,12.86,24000.0
2011-09-28 13:05:00,12.85,12.87,12.84,12.84,25200.0,12.85,12.87,12.84,12.84,25200.0
2011-09-28 13:10:00,12.83,12.83,12.82,12.82,49200.0,12.83,12.83,12.82,12.82,49200.0
2011-09-28 13:15:00,12.82,12.83,12.82,12.82,21600.0,12.82,12.83,12.82,12.82,21600.0
2011-09-28 13:20:00,12.82,12.82,12.8,12.81,29400.0,12.82,12.82,12.8,12.81,29400.0
2011-09-28 13:25:00,12.81,12.81,12.78,12.78,21000.0,12.81,12.81,12.78,12.78,21000.0
2011-09-28 13:30:00,12.78,12.78,12.74,12.76,59400.0,12.78,12.78,12.74,12.76,59400.0
2011-09-28 13:35:00,12.75,12.77,12.75,12.76,29400.0,12.75,12.77,12.75,12.76,29400.0
2011-09-28 13:40:00,12.76,12.77,12.74,12.74,15600.0,12.76,12.77,12.74,12.74,15600.0
2011-09-28 13:45:00,12.75,12.76,12.72,12.72,49800.0,12.75,12.76,12.72,12.72,49800.0
2011-09-28 13:50:00,12.72,12.73,12.71,12.71,39600.0,12.72,12.73,12.71,12.71,39600.0
2011-09-28 13:55:00,12.7,12.71,12.68,12.7,48600.0,12.7,12.71,12.68,12.7,48600.0
2011-09-28 14:00:00,12.69,12.7,12.67,12.67,33000.0,12.69,12.7,12.67,12.67,33000.0
2011-09-28 14:05:00,12.67,12.69,12.67,12.68,27000.0,12.67,12.69,12.67,12.68,27000.0
2011-09-28 14:10:00,12.68,12.7,12.67,12.7,40200.0,12.68,12.7,12.67,12.7,40200.0
2011-09-28 14:15:00,12.7,12.71,12.69,12.7,26400.0,12.7,12.71,12.69,12.7,26400.0
2011-09-28 14:20:00,12.7,12.7,12.67,12.7,36000.0,12.7,12.7,12.67,12.7,36000.0
2011-09-28 14:25:00,12.7,12.71,12.68,12.7,25200.0,12.7,12.71,12.68,12.7,25200.0
2011-09-28 14:30:00,12.69,12.72,12.69,12.71,22800.0,12.69,12.72,12.69,12.71,22800.0
2011-09-28 14:35:00,12.72,12.72,12.69,12.7,75000.0,12.72,12.72,12.69,12.7,75000.0
2011-09-28 14:40:00,12.72,12.73,12.71,12.72,33600.0,12.72,12.73,12.71,12.72,33600.0
2011-09-28 14:45:00,12.72,12.74,12.7,12.72,58800.0,12.72,12.74,12.7,12.72,58800.0
2011-09-28 14:50:00,12.71,12.73,12.71,12.71,24000.0,12.71,12.73,12.71,12.71,24000.0
2011-09-28 14:55:00,12.72,12.75,12.72,12.74,22800.0,12.72,12.75,12.72,12.74,22800.0
2011-09-28 15:00:00,12.74,12.75,12.73,12.75,108000.0,12.74,12.75,12.73,12.75,108000.0
2011-09-28 15:05:00,12.75,12.76,12.72,12.72,91200.0,12.75,12.76,12.72,12.72,91200.0
2011-09-28 15:10:00,12.73,12.77,12.73,12.75,33600.0,12.73,12.77,12.73,12.75,33600.0
2011-09-28 15:15:00,12.75,12.75,12.71,12.71,41400.0,12.75,12.75,12.71,12.71,41400.0
2011-09-28 15:20:00,12.72,12.72,12.7,12.72,94200.0,12.72,12.72,12.7,12.72,94200.0
2011-09-28 15:25:00,12.72,12.73,12.7,12.71,39000.0,12.72,12.73,12.7,12.71,39000.0
2011-09-28 15:30:00,12.71,12.73,12.7,12.71,81600.0,12.71,12.73,12.7,12.71,81600.0
2011-09-28 15:35:00,12.71,12.71,12.66,12.67,79200.0,12.71,12.71,12.66,12.67,79200.0
2011-09-28 15:40:00,12.67,12.7,12.67,12.68,225000.0,12.67,12.7,12.67,12.68,225000.0
2011-09-28 15:45:00,12.68,12.68,12.63,12.65,119400.0,12.68,12.68,12.63,12.65,119400.0
2011-09-28 15:50:00,12.64,12.67,12.63,12.66,254400.0,12.64,12.67,12.63,12.66,254400.0
2011-09-28 15:55:00,12.65,12.67,12.64,12.65,223200.0,12.65,12.67,12.64,12.65,223200.0
2011-09-29 09:30:00,12.07,12.08,11.65,11.68,752400.0,12.07,12.08,11.65,11.68,752400.0
2011-09-29 09:35:00,11.7,11.8,11.25,11.32,1533600.0,11.7,11.8,11.25,11.32,1533600.0
2011-09-29 09:40:00,11.32,11.5,11.31,11.5,1886400.0,11.32,11.5,11.31,11.5,1886400.0
2011-09-29 09:45:00,11.5,11.62,11.43,11.58,1537800.0,11.5,11.62,11.43,11.58,1537800.0
2011-09-29 09:50:00,11.58,11.68,11.58,11.63,888000.0,11.58,11.68,11.58,11.63,888000.0
2011-09-29 09:55:00,11.63,11.73,11.63,11.69,864600.0,11.63,11.73,11.63,11.69,864600.0
2011-09-29 10:00:00,11.69,11.74,11.67,11.69,696000.0,11.69,11.74,11.67,11.69,696000.0
2011-09-29 10:05:00,11.69,11.7,11.61,11.64,911400.0,11.69,11.7,11.61,11.64,911400.0
2011-09-29 10:10:00,11.65,11.69,11.62,11.68,635400.0,11.65,11.69,11.62,11.68,635400.0
2011-09-29 10:15:00,11.68,11.73,11.66,11.72,254400.0,11.68,11.73,11.66,11.72,254400.0
2011-09-29 10:20:00,11.72,11.73,11.67,11.69,442800.0,11.72,11.73,11.67,11.69,442800.0
2011-09-29 10:25:00,11.68,11.7,11.66,11.67,537000.0,11.68,11.7,11.66,11.67,537000.0
2011-09-29 10:30:00,11.68,11.73,11.67,11.72,270600.0,11.68,11.73,11.67,11.72,270600.0
2011-09-29 10:35:00,11.72,11.77,11.68,11.69,849600.0,11.72,11.77,11.68,11.69,849600.0
2011-09-29 10:40:00,11.68,11.71,11.67,11.67,157200.0,11.68,11.71,11.67,11.67,157200.0
2011-09-29 10:45:00,11.67,11.7,11.67,11.67,451800.0,11.67,11.7,11.67,11.67,451800.0
2011-09-29 10:50:00,11.67,11.7,11.66,11.67,632400.0,11.67,11.7,11.66,11.67,632400.0
2011-09-29 10:55:00,11.67,11.68,11.63,11.66,412800.0,11.67,11.68,11.63,11.66,412800.0
2011-09-29 11:00:00,11.66,11.7,11.66,11.67,402000.0,11.66,11.7,11.66,11.67,402000.0
2011-09-29 11:05:00,11.67,11.68,11.67,11.67,221400.0,11.67,11.68,11.67,11.67,221400.0
2011-09-29 11:10:00,11.67,11.68,11.67,11.68,171000.0,11.67,11.68,11.67,11.68,171000.0
2011-09-29 11:15:00,11.69,11.73,11.67,11.67,286200.0,11.69,11.73,11.67,11.67,286200.0
2011-09-29 11:20:00,11.67,11.7,11.67,11.67,97800.0,11.67,11.7,11.67,11.67,97800.0
2011-09-29 11:25:00,11.67,11.71,11.67,11.69,121200.0,11.67,11.71,11.67,11.69,121200.0
2011-09-29 11:30:00,11.69,11.69,11.67,11.68,131400.0,11.69,11.69,11.67,11.68,131400.0
2011-09-29 11:35:00,11.68,11.68,11.65,11.67,592200.0,11.68,11.68,11.65,11.67,592200.0
2011-09-29 11:40:00,11.67,11.7,11.66,11.7,471000.0,11.67,11.7,11.66,11.7,471000.0
2011-09-29 11:45:00,11.7,11.74,11.69,11.72,232800.0,11.7,11.74,11.69,11.72,232800.0
2011-09-29 11:50:00,11.72,11.72,11.68,11.69,85800.0,11.72,11.72,11.68,11.69,85800.0
2011-09-29 11:55:00,11.69,11.69,11.66,11.67,105600.0,11.69,11.69,11.66,11.67,105600.0
2011-09-29 12:00:00,11.67,11.69,11.67,11.67,76200.0,11.67,11.69,11.67,11.67,76200.0
2011-09-29 12:05:00,11.67,11.67,11.66,11.67,325200.0,11.67,11.67,11.66,11.67,325200.0
2011-09-29 12:10:00,11.67,11.68,11.67,11.67,209400.0,11.67,11.68,11.67,11.67,209400.0
2011-09-29 12:15:00,11.67,11.67,11.66,11.67,129600.0,11.67,11.67,11.66,11.67,129600.0
2011-09-29 12:20:00,11.67,11.69,11.67,11.68,237600.0,11.67,11.69,11.67,11.68,237600.0
2011-09-29 12:25:00,11.69,11.69,11.67,11.67,146400.0,11.69,11.69,11.67,11.67,146400.0
2011-09-29 12:30:00,11.67,11.68,11.67,11.67,388200.0,11.67,11.68,11.67,11.67,388200.0
2011-09-29 12:35:00,11.67,11.68,11.67,11.68,168600.0,11.67,11.68,11.67,11.68,168600.0
2011-09-29 12:40:00,11.68,11.68,11.67,11.67,121800.0,11.68,11.68,11.67,11.67,121800.0
2011-09-29 12:45:00,11.67,11.67,11.63,11.66,149400.0,11.67,11.67,11.63,11.66,149400.0
2011-09-29 12:50:00,11.65,11.66,11.65,11.66,380400.0,11.65,11.66,11.65,11.66,380400.0
2011-09-29 12:55:00,11.66,11.66,11.63,11.64,235800.0,11.66,11.66,11.63,11.64,235800.0
2011-09-29 13:00:00,11.64,11.66,11.64,11.65,95400.0,11.64,11.66,11.64,11.65,95400.0
2011-09-29 13:05:00,11.66,11.69,11.65,11.66,144000.0,11.66,11.69,11.65,11.66,144000.0
2011-09-29 13:10:00,11.66,11.67,11.65,11.66,60600.0,11.66,11.67,11.65,11.66,60600.0
2011-09-29 13:15:00,11.65,11.68,11.65,11.67,85800.0,11.65,11.68,11.65,11.67,85800.0
2011-09-29 13:20:00,11.67,11.67,11.64,11.67,414000.0,11.67,11.67,11.64,11.67,414000.0
2011-09-29 13:25:00,11.67,11.67,11.65,11.65,169800.0,11.67,11.67,11.65,11.65,169800.0
2011-09-29 13:30:00,11.65,11.66,11.65,11.65,234000.0,11.65,11.66,11.65,11.65,234000.0
2011-09-29 13:35:00,11.65,11.66,11.61,11.62,194400.0,11.65,11.66,11.61,11.62,194400.0
2011-09-29 13:40:00,11.62,11.62,11.58,11.58,303600.0,11.62,11.62,11.58,11.58,303600.0
2011-09-29 13:45:00,11.58,11.63,11.58,11.62,235200.0,11.58,11.63,11.58,11.62,235200.0
2011-09-29 13:50:00,11.61,11.67,11.59,11.6,946800.0,11.61,11.67,11.59,11.6,946800.0
2011-09-29 13:55:00,11.6,11.64,11.57,11.61,130200.0,11.6,11.64,11.57,11.61,130200.0
2011-09-29 14:00:00,11.62,11.62,11.58,11.59,126600.0,11.62,11.62,11.58,11.59,126600.0
2011-09-29 14:05:00,11.59,11.61,11.57,11.6,314400.0,11.59,11.61,11.57,11.6,314400.0
2011-09-29 14:10:00,11.6,11.61,11.58,11.61,314400.0,11.6,11.61,11.58,11.61,314400.0
2011-09-29 14:15:00,11.61,11.61,11.59,11.6,199200.0,11.61,11.61,11.59,11.6,199200.0
2011-09-29 14:20:00,11.6,11.61,11.6,11.61,137400.0,11.6,11.61,11.6,11.61,137400.0
2011-09-29 14:25:00,11.61,11.62,11.59,11.6,556800.0,11.61,11.62,11.59,11.6,556800.0
2011-09-29 14:30:00,11.6,11.63,11.6,11.62,330600.0,11.6,11.63,11.6,11.62,330600.0
2011-09-29 14:35:00,11.62,11.81,11.62,11.81,994800.0,11.62,11.81,11.62,11.81,994800.0
2011-09-29 14:40:00,11.79,11.88,11.76,11.76,829200.0,11.79,11.88,11.76,11.76,829200.0
2011-09-29 14:45:00,11.76,11.77,11.67,11.69,280200.0,11.76,11.77,11.67,11.69,280200.0
2011-09-29 14:50:00,11.69,11.71,11.67,11.69,214200.0,11.69,11.71,11.67,11.69,214200.0
2011-09-29 14:55:00,11.69,11.72,11.68,11.69,142800.0,11.69,11.72,11.68,11.69,142800.0
2011-09-29 15:00:00,11.69,11.7,11.66,11.67,387000.0,11.69,11.7,11.66,11.67,387000.0
2011-09-29 15:05:00,11.67,11.69,11.67,11.68,234600.0,11.67,11.69,11.67,11.68,234600.0
2011-09-29 15:10:00,11.67,11.69,11.67,11.67,290400.0,11.67,11.69,11.67,11.67,290400.0
2011-09-29 15:15:00,11.67,11.69,11.67,11.67,147000.0,11.67,11.69,11.67,11.67,147000.0
2011-09-29 15:20:00,11.67,11.72,11.67,11.71,136800.0,11.67,11.72,11.67,11.71,136800.0
2011-09-29 15:25:00,11.71,11.74,11.71,11.73,182400.0,11.71,11.74,11.71,11.73,182400.0
2011-09-29 15:30:00,11.73,11.79,11.73,11.75,237600.0,11.73,11.79,11.73,11.75,237600.0
2011-09-29 15:35:00,11.75,11.79,11.74,11.78,712800.0,11.75,11.79,11.74,11.78,712800.0
2011-09-29 15:40:00,11.78,11.81,11.78,11.8,535800.0,11.78,11.81,11.78,11.8,535800.0
2011-09-29 15:45:00,11.81,11.83,11.78,11.82,690000.0,11.81,11.83,11.78,11.82,690000.0
2011-09-29 15:50:00,11.82,11.89,11.81,11.89,465600.0,11.82,11.89,11.81,11.89,465600.0
2011-09-29 15:55:00,11.89,11.89,11.75,11.81,2989800.0,11.89,11.89,11.75,11.81,2989800.0
2011-09-30 09:30:00,11.53,11.68,11.53,11.67,244800.0,11.53,11.68,11.53,11.67,244800.0
2011-09-30 09:35:00,11.67,11.72,11.63,11.7,87000.0,11.67,11.72,11.63,11.7,87000.0
2011-09-30 09:40:00,11.7,11.79,11.69,11.76,123000.0,11.7,11.79,11.69,11.76,123000.0
2011-09-30 09:45:00,11.75,11.77,11.63,11.65,90000.0,11.75,11.77,11.63,11.65,90000.0
2011-09-30 09:50:00,11.66,11.75,11.64,11.75,58800.0,11.66,11.75,11.64,11.75,58800.0
2011-09-30 09:55:00,11.75,11.75,11.65,11.67,96000.0,11.75,11.75,11.65,11.67,96000.0
2011-09-30 10:00:00,11.66,11.69,11.64,11.67,55200.0,11.66,11.69,11.64,11.67,55200.0
2011-09-30 10:05:00,11.67,11.76,11.67,11.75,225600.0,11.67,11.76,11.67,11.75,225600.0
2011-09-30 10:10:00,11.75,11.76,11.73,11.76,60600.0,11.75,11.76,11.73,11.76,60600.0
2011-09-30 10:15:00,11.76,11.82,11.75,11.82,76800.0,11.76,11.82,11.75,11.82,76800.0
2011-09-30 10:20:00,11.83,11.91,11.83,11.91,136200.0,11.83,11.91,11.83,11.91,136200.0
2011-09-30 10:25:00,11.9,11.91,11.85,11.85,102600.0,11.9,11.91,11.85,11.85,102600.0
2011-09-30 10:30:00,11.85,11.85,11.82,11.82,123600.0,11.85,11.85,11.82,11.82,123600.0
2011-09-30 10:35:00,11.83,11.83,11.76,11.78,117600.0,11.83,11.83,11.76,11.78,117600.0
2011-09-30 10:40:00,11.77,11.79,11.77,11.77,61200.0,11.77,11.79,11.77,11.77,61200.0
2011-09-30 10:45:00,11.77,11.77,11.74,11.76,56400.0,11.77,11.77,11.74,11.76,56400.0
2011-09-30 10:50:00,11.75,11.79,11.75,11.78,60600.0,11.75,11.79,11.75,11.78,60600.0
2011-09-30 10:55:00,11.79,11.81,11.78,11.79,71400.0,11.79,11.81,11.78,11.79,71400.0
2011-09-30 11:00:00,11.79,11.8,11.78,11.79,94800.0,11.79,11.8,11.78,11.79,94800.0
2011-09-30 11:05:00,11.78,11.84,11.78,11.83,71400.0,11.78,11.84,11.78,11.83,71400.0
2011-09-30 11:10:00,11.83,11.84,11.8,11.84,72600.0,11.83,11.84,11.8,11.84,72600.0
2011-09-30 11:15:00,11.84,11.87,11.84,11.84,94800.0,11.84,11.87,11.84,11.84,94800.0
2011-09-30 11:20:00,11.85,11.88,11.85,11.85,99600.0,11.85,11.88,11.85,11.85,99600.0
2011-09-30 11:25:00,11.86,11.86,11.84,11.85,52800.0,11.86,11.86,11.84,11.85,52800.0
2011-09-30 11:30:00,11.85,11.88,11.85,11.88,105600.0,11.85,11.88,11.85,11.88,105600.0
2011-09-30 11:35:00,11.88,11.9,11.87,11.88,85200.0,11.88,11.9,11.87,11.88,85200.0
2011-09-30 11:40:00,11.88,11.91,11.88,11.9,96600.0,11.88,11.91,11.88,11.9,96600.0
2011-09-30 11:45:00,11.9,11.91,11.88,11.91,105000.0,11.9,11.91,11.88,11.91,105000.0
2011-09-30 11:50:00,11.91,11.91,11.88,11.89,171000.0,11.91,11.91,11.88,11.89,171000.0
2011-09-30 11:55:00,11.89,11.91,11.88,11.91,94800.0,11.89,11.91,11.88,11.91,94800.0
2011-09-30 12:00:00,11.91,11.91,11.9,11.91,83400.0,11.91,11.91,11.9,11.91,83400.0
2011-09-30 12:05:00,11.91,11.91,11.88,11.89,98400.0,11.91,11.91,11.88,11.89,98400.0
2011-09-30 12:10:00,11.89,11.9,11.88,11.88,39000.0,11.89,11.9,11.88,11.88,39000.0
2011-09-30 12:15:00,11.89,11.89,11.88,11.89,39000.0,11.89,11.89,11.88,11.89,39000.0
2011-09-30 12:20:00,11.89,11.92,11.89,11.92,102600.0,11.89,11.92,11.89,11.92,102600.0
2011-09-30 12:25:00,11.92,11.97,11.92,11.97,84000.0,11.92,11.97,11.92,11.97,84000.0
2011-09-30 12:30:00,11.97,11.97,11.93,11.94,49800.0,11.97,11.97,11.93,11.94,49800.0
2011-09-30 12:35:00,11.94,11.97,11.94,11.97,40200.0,11.94,11.97,11.94,11.97,40200.0
2011-09-30 12:40:00,11.98,11.99,11.98,11.98,58200.0,11.98,11.99,11.98,11.98,58200.0
2011-09-30 12:45:00,11.98,11.98,11.97,11.98,112800.0,11.98,11.98,11.97,11.98,112800.0
2011-09-30 12:50:00,11.98,12.0,11.98,12.0,33600.0,11.98,12.0,11.98,12.0,33600.0
2011-09-30 12:55:00,11.99,12.0,11.99,12.0,94800.0,11.99,12.0,11.99,12.0,94800.0
2011-09-30 13:00:00,12.0,12.02,11.99,12.02,123600.0,12.0,12.02,11.99,12.02,123600.0
2011-09-30 13:05:00,12.02,12.06,12.01,12.06,93000.0,12.02,12.06,12.01,12.06,93000.0
2011-09-30 13:10:00,12.06,12.11,12.06,12.11,102600.0,12.06,12.11,12.06,12.11,102600.0
2011-09-30 13:15:00,12.11,12.14,12.09,12.14,129000.0,12.11,12.14,12.09,12.14,129000.0
2011-09-30 13:20:00,12.14,12.15,12.13,12.14,125400.0,12.14,12.15,12.13,12.14,125400.0
2011-09-30 13:25:00,12.14,12.17,12.11,12.11,101400.0,12.14,12.17,12.11,12.11,101400.0
2011-09-30 13:30:00,12.12,12.16,12.11,12.16,100800.0,12.12,12.16,12.11,12.16,100800.0
2011-09-30 13:35:00,12.16,12.17,12.14,12.17,130200.0,12.16,12.17,12.14,12.17,130200.0
2011-09-30 13:40:00,12.17,12.17,12.14,12.16,139800.0,12.17,12.17,12.14,12.16,139800.0
2011-09-30 13:45:00,12.16,12.22,12.16,12.16,181200.0,12.16,12.22,12.16,12.16,181200.0
2011-09-30 13:50:00,12.16,12.17,12.15,12.16,162000.0,12.16,12.17,12.15,12.16,162000.0
2011-09-30 13:55:00,12.16,12.17,12.14,12.15,208800.0,12.16,12.17,12.14,12.15,208800.0
2011-09-30 14:00:00,12.14,12.17,12.13,12.16,120600.0,12.14,12.17,12.13,12.16,120600.0
2011-09-30 14:05:00,12.16,12.16,12.15,12.15,186000.0,12.16,12.16,12.15,12.15,186000.0
2011-09-30 14:10:00,12.15,12.16,12.15,12.16,104400.0,12.15,12.16,12.15,12.16,104400.0
2011-09-30 14:15:00,12.16,12.16,12.12,12.12,280200.0,12.16,12.16,12.12,12.12,280200.0
2011-09-30 14:20:00,12.12,12.12,12.05,12.05,168600.0,12.12,12.12,12.05,12.05,168600.0
2011-09-30 14:25:00,12.05,12.05,11.98,12.02,160800.0,12.05,12.05,11.98,12.02,160800.0
2011-09-30 14:30:00,12.02,12.04,11.99,12.03,88800.0,12.02,12.04,11.99,12.03,88800.0
2011-09-30 14:35:00,12.03,12.04,12.01,12.04,70200.0,12.03,12.04,12.01,12.04,70200.0
2011-09-30 14:40:00,12.04,12.06,12.04,12.05,63600.0,12.04,12.06,12.04,12.05,63600.0
2011-09-30 14:45:00,12.05,12.05,12.03,12.03,60000.0,12.05,12.05,12.03,12.03,60000.0
2011-09-30 14:50:00,12.03,12.03,11.97,11.97,111600.0,12.03,12.03,11.97,11.97,111600.0
2011-09-30 14:55:00,11.98,12.05,11.98,11.99,79800.0,11.98,12.05,11.98,11.99,79800.0
2011-09-30 15:00:00,12.0,12.01,11.97,12.01,81600.0,12.0,12.01,11.97,12.01,81600.0
2011-09-30 15:05:00,12.0,12.05,11.99,12.03,99600.0,12.0,12.05,11.99,12.03,99600.0
2011-09-30 15:10:00,12.03,12.05,12.03,12.03,79800.0,12.03,12.05,12.03,12.03,79800.0
2011-09-30 15:15:00,12.03,12.03,12.02,12.03,82800.0,12.03,12.03,12.02,12.03,82800.0
2011-09-30 15:20:00,12.03,12.05,12.02,12.03,104400.0,12.03,12.05,12.02,12.03,104400.0
2011-09-30 15:25:00,12.02,12.03,11.98,11.99,94200.0,12.02,12.03,11.98,11.99,94200.0
2011-09-30 15:30:00,11.98,11.99,11.96,11.97,109800.0,11.98,11.99,11.96,11.97,109800.0
2011-09-30 15:35:00,11.97,11.97,11.93,11.93,136800.0,11.97,11.97,11.93,11.93,136800.0
2011-09-30 15:40:00,11.93,12.0,11.93,12.0,163800.0,11.93,12.0,11.93,12.0,163800.0
2011-09-30 15:45:00,12.0,12.0,11.95,11.95,232200.0,12.0,12.0,11.95,11.95,232200.0
2011-09-30 15:50:00,11.94,11.95,11.89,11.91,285600.0,11.94,11.95,11.89,11.91,285600.0
2011-09-30 15:55:00,11.91,11.92,11.87,11.88,385800.0,11.91,11.92,11.87,11.88,385800.0
2011-10-03 09:30:00,11.81,11.81,11.64,11.64,169800.0,11.81,11.81,11.64,11.64,169800.0
2011-10-03 09:35:00,11.64,11.68,11.63,11.67,165000.0,11.64,11.68,11.63,11.67,165000.0
2011-10-03 09:40:00,11.68,11.77,11.67,11.76,190200.0,11.68,11.77,11.67,11.76,190200.0
2011-10-03 09:45:00,11.76,11.77,11.65,11.67,310200.0,11.76,11.77,11.65,11.67,310200.0
2011-10-03 09:50:00,11.67,11.69,11.6,11.63,259800.0,11.67,11.69,11.6,11.63,259800.0
2011-10-03 09:55:00,11.63,11.64,11.58,11.61,141600.0,11.63,11.64,11.58,11.61,141600.0
2011-10-03 10:00:00,11.61,11.72,11.61,11.65,192600.0,11.61,11.72,11.61,11.65,192600.0
2011-10-03 10:05:00,11.65,11.76,11.65,11.76,114600.0,11.65,11.76,11.65,11.76,114600.0
2011-10-03 10:10:00,11.76,11.79,11.74,11.74,78000.0,11.76,11.79,11.74,11.74,78000.0
2011-10-03 10:15:00,11.74,11.74,11.69,11.69,79200.0,11.74,11.74,11.69,11.69,79200.0
2011-10-03 10:20:00,11.69,11.71,11.66,11.67,66000.0,11.69,11.71,11.66,11.67,66000.0
2011-10-03 10:25:00,11.67,11.71,11.66,11.7,32400.0,11.67,11.71,11.66,11.7,32400.0
2011-10-03 10:30:00,11.7,11.71,11.6,11.6,72600.0,11.7,11.71,11.6,11.6,72600.0
2011-10-03 10:35:00,11.62,11.62,11.57,11.6,103200.0,11.62,11.62,11.57,11.6,103200.0
2011-10-03 10:40:00,11.59,11.61,11.56,11.6,85800.0,11.59,11.61,11.56,11.6,85800.0
2011-10-03 10:45:00,11.6,11.61,11.56,11.59,61200.0,11.6,11.61,11.56,11.59,61200.0
2011-10-03 10:50:00,11.6,11.62,11.56,11.62,90600.0,11.6,11.62,11.56,11.62,90600.0
2011-10-03 10:55:00,11.63,11.65,11.63,11.64,34800.0,11.63,11.65,11.63,11.64,34800.0
2011-10-03 11:00:00,11.63,11.64,11.6,11.62,64800.0,11.63,11.64,11.6,11.62,64800.0
2011-10-03 11:05:00,11.63,11.66,11.58,11.66,73200.0,11.63,11.66,11.58,11.66,73200.0
2011-10-03 11:10:00,11.66,11.69,11.65,11.67,48600.0,11.66,11.69,11.65,11.67,48600.0
2011-10-03 11:15:00,11.68,11.72,11.68,11.71,27600.0,11.68,11.72,11.68,11.71,27600.0
2011-10-03 11:20:00,11.72,11.73,11.68,11.68,14400.0,11.72,11.73,11.68,11.68,14400.0
2011-10-03 11:25:00,11.68,11.68,11.67,11.67,29400.0,11.68,11.68,11.67,11.67,29400.0
2011-10-03 11:30:00,11.67,11.72,11.66,11.7,49800.0,11.67,11.72,11.66,11.7,49800.0
2011-10-03 11:35:00,11.7,11.71,11.68,11.7,35400.0,11.7,11.71,11.68,11.7,35400.0
2011-10-03 11:40:00,11.69,11.69,11.65,11.65,25800.0,11.69,11.69,11.65,11.65,25800.0
2011-10-03 11:45:00,11.65,11.66,11.64,11.65,19800.0,11.65,11.66,11.64,11.65,19800.0
2011-10-03 11:50:00,11.65,11.69,11.65,11.69,18600.0,11.65,11.69,11.65,11.69,18600.0
2011-10-03 11:55:00,11.7,11.7,11.68,11.69,32400.0,11.7,11.7,11.68,11.69,32400.0
2011-10-03 12:00:00,11.69,11.7,11.66,11.69,60000.0,11.69,11.7,11.66,11.69,60000.0
2011-10-03 12:05:00,11.7,11.7,11.68,11.69,202200.0,11.7,11.7,11.68,11.69,202200.0
2011-10-03 12:10:00,11.69,11.69,11.67,11.67,120600.0,11.69,11.69,11.67,11.67,120600.0
2011-10-03 12:15:00,11.67,11.68,11.66,11.67,62400.0,11.67,11.68,11.66,11.67,62400.0
2011-10-03 12:20:00,11.67,11.68,11.66,11.67,42000.0,11.67,11.68,11.66,11.67,42000.0
2011-10-03 12:25:00,11.68,11.69,11.66,11.67,106200.0,11.68,11.69,11.66,11.67,106200.0
2011-10-03 12:30:00,11.66,11.67,11.62,11.62,58200.0,11.66,11.67,11.62,11.62,58200.0
2011-10-03 12:35:00,11.63,11.63,11.59,11.6,110400.0,11.63,11.63,11.59,11.6,110400.0
2011-10-03 12:40:00,11.6,11.62,11.6,11.61,132600.0,11.6,11.62,11.6,11.61,132600.0
2011-10-03 12:45:00,11.61,11.63,11.61,11.61,85800.0,11.61,11.63,11.61,11.61,85800.0
2011-10-03 12:50:00,11.6,11.61,11.58,11.59,47400.0,11.6,11.61,11.58,11.59,47400.0
2011-10-03 12:55:00,11.59,11.6,11.59,11.6,86400.0,11.59,11.6,11.59,11.6,86400.0
2011-10-03 13:00:00,11.59,11.59,11.56,11.56,60600.0,11.59,11.59,11.56,11.56,60600.0
2011-10-03 13:05:00,11.56,11.56,11.53,11.54,36000.0,11.56,11.56,11.53,11.54,36000.0
2011-10-03 13:10:00,11.53,11.55,11.53,11.53,38400.0,11.53,11.55,11.53,11.53,38400.0
2011-10-03 13:15:00,11.53,11.53,11.45,11.47,114600.0,11.53,11.53,11.45,11.47,114600.0
2011-10-03 13:20:00,11.48,11.5,11.47,11.47,48600.0,11.48,11.5,11.47,11.47,48600.0
2011-10-03 13:25:00,11.47,11.47,11.42,11.46,94800.0,11.47,11.47,11.42,11.46,94800.0
2011-10-03 13:30:00,11.46,11.46,11.42,11.42,40200.0,11.46,11.46,11.42,11.42,40200.0
2011-10-03 13:35:00,11.42,11.42,11.33,11.35,141600.0,11.42,11.42,11.33,11.35,141600.0
2011-10-03 13:40:00,11.36,11.39,11.35,11.38,54600.0,11.36,11.39,11.35,11.38,54600.0
2011-10-03 13:45:00,11.39,11.4,11.36,11.39,70200.0,11.39,11.4,11.36,11.39,70200.0
2011-10-03 13:50:00,11.38,11.43,11.38,11.42,126600.0,11.38,11.43,11.38,11.42,126600.0
2011-10-03 13:55:00,11.42,11.47,11.42,11.47,44400.0,11.42,11.47,11.42,11.47,44400.0
2011-10-03 14:00:00,11.47,11.48,11.46,11.47,88200.0,11.47,11.48,11.46,11.47,88200.0
2011-10-03 14:05:00,11.48,11.53,11.47,11.52,122400.0,11.48,11.53,11.47,11.52,122400.0
2011-10-03 14:10:00,11.52,11.53,11.49,11.52,96600.0,11.52,11.53,11.49,11.52,96600.0
2011-10-03 14:15:00,11.51,11.51,11.48,11.5,76200.0,11.51,11.51,11.48,11.5,76200.0
2011-10-03 14:20:00,11.5,11.51,11.47,11.5,67800.0,11.5,11.51,11.47,11.5,67800.0
2011-10-03 14:25:00,11.5,11.52,11.49,11.49,69600.0,11.5,11.52,11.49,11.49,69600.0
2011-10-03 14:30:00,11.49,11.5,11.47,11.5,99600.0,11.49,11.5,11.47,11.5,99600.0
2011-10-03 14:35:00,11.5,11.51,11.48,11.5,130800.0,11.5,11.51,11.48,11.5,130800.0
2011-10-03 14:40:00,11.5,11.5,11.46,11.49,199200.0,11.5,11.5,11.46,11.49,199200.0
2011-10-03 14:45:00,11.48,11.49,11.46,11.48,123600.0,11.48,11.49,11.46,11.48,123600.0
2011-10-03 14:50:00,11.47,11.51,11.47,11.5,46200.0,11.47,11.51,11.47,11.5,46200.0
2011-10-03 14:55:00,11.5,11.51,11.48,11.51,54000.0,11.5,11.51,11.48,11.51,54000.0
2011-10-03 15:00:00,11.52,11.54,11.51,11.53,46200.0,11.52,11.54,11.51,11.53,46200.0
2011-10-03 15:05:00,11.53,11.57,11.5,11.5,58200.0,11.53,11.57,11.5,11.5,58200.0
2011-10-03 15:10:00,11.51,11.51,11.49,11.5,130200.0,11.51,11.51,11.49,11.5,130200.0
2011-10-03 15:15:00,11.51,11.52,11.49,11.51,72000.0,11.51,11.52,11.49,11.51,72000.0
2011-10-03 15:20:00,11.5,11.52,11.47,11.47,78600.0,11.5,11.52,11.47,11.47,78600.0
2011-10-03 15:25:00,11.47,11.47,11.43,11.44,105000.0,11.47,11.47,11.43,11.44,105000.0
2011-10-03 15:30:00,11.44,11.45,11.41,11.44,95400.0,11.44,11.45,11.41,11.44,95400.0
2011-10-03 15:35:00,11.43,11.47,11.42,11.45,83400.0,11.43,11.47,11.42,11.45,83400.0
2011-10-03 15:40:00,11.45,11.46,11.42,11.45,98400.0,11.45,11.46,11.42,11.45,98400.0
2011-10-03 15:45:00,11.45,11.54,11.44,11.52,144600.0,11.45,11.54,11.44,11.52,144600.0
2011-10-03 15:50:00,11.52,11.52,11.46,11.46,160200.0,11.52,11.52,11.46,11.46,160200.0
2011-10-03 15:55:00,11.46,11.48,11.4,11.4,273600.0,11.46,11.48,11.4,11.4,273600.0
2011-10-04 09:30:00,11.2,11.21,11.02,11.04,251400.0,11.2,11.21,11.02,11.04,251400.0
2011-10-04 09:35:00,11.04,11.15,11.03,11.1,162000.0,11.04,11.15,11.03,11.1,162000.0
2011-10-04 09:40:00,11.1,11.17,11.07,11.07,119400.0,11.1,11.17,11.07,11.07,119400.0
2011-10-04 09:45:00,11.07,11.09,10.8,10.82,685800.0,11.07,11.09,10.8,10.82,685800.0
2011-10-04 09:50:00,10.82,10.87,10.81,10.82,313800.0,10.82,10.87,10.81,10.82,313800.0
2011-10-04 09:55:00,10.81,10.91,10.8,10.88,228600.0,10.81,10.91,10.8,10.88,228600.0
2011-10-04 10:00:00,10.88,10.95,10.82,10.87,244800.0,10.88,10.95,10.82,10.87,244800.0
2011-10-04 10:05:00,10.88,10.96,10.84,10.94,202200.0,10.88,10.96,10.84,10.94,202200.0
2011-10-04 10:10:00,10.93,11.03,10.93,10.99,184800.0,10.93,11.03,10.93,10.99,184800.0
2011-10-04 10:15:00,10.99,11.11,10.98,11.09,280800.0,10.99,11.11,10.98,11.09,280800.0
2011-10-04 10:20:00,11.08,11.08,11.04,11.04,133200.0,11.08,11.08,11.04,11.04,133200.0
2011-10-04 10:25:00,11.04,11.1,11.04,11.09,177600.0,11.04,11.1,11.04,11.09,177600.0
2011-10-04 10:30:00,11.09,11.12,11.09,11.12,388200.0,11.09,11.12,11.09,11.12,388200.0
2011-10-04 10:35:00,11.12,11.17,11.12,11.17,100200.0,11.12,11.17,11.12,11.17,100200.0
2011-10-04 10:40:00,11.17,11.22,11.17,11.21,72000.0,11.17,11.22,11.17,11.21,72000.0
2011-10-04 10:45:00,11.21,11.22,11.17,11.22,55200.0,11.21,11.22,11.17,11.22,55200.0
2011-10-04 10:50:00,11.21,11.25,11.21,11.23,73200.0,11.21,11.25,11.21,11.23,73200.0
2011-10-04 10:55:00,11.23,11.27,11.23,11.25,207000.0,11.23,11.27,11.23,11.25,207000.0
2011-10-04 11:00:00,11.26,11.26,11.22,11.26,187200.0,11.26,11.26,11.22,11.26,187200.0
2011-10-04 11:05:00,11.26,11.33,11.26,11.32,72600.0,11.26,11.33,11.26,11.32,72600.0
2011-10-04 11:10:00,11.32,11.33,11.26,11.26,84600.0,11.32,11.33,11.26,11.26,84600.0
2011-10-04 11:15:00,11.27,11.27,11.22,11.23,67800.0,11.27,11.27,11.22,11.23,67800.0
2011-10-04 11:20:00,11.23,11.26,11.21,11.21,181200.0,11.23,11.26,11.21,11.21,181200.0
2011-10-04 11:25:00,11.21,11.28,11.21,11.28,99600.0,11.21,11.28,11.21,11.28,99600.0
2011-10-04 11:30:00,11.28,11.28,11.21,11.22,112200.0,11.28,11.28,11.21,11.22,112200.0
2011-10-04 11:35:00,11.22,11.23,11.2,11.23,154200.0,11.22,11.23,11.2,11.23,154200.0
2011-10-04 11:40:00,11.23,11.3,11.23,11.3,89400.0,11.23,11.3,11.23,11.3,89400.0
2011-10-04 11:45:00,11.3,11.34,11.3,11.34,170400.0,11.3,11.34,11.3,11.34,170400.0
2011-10-04 11:50:00,11.35,11.36,11.32,11.35,79200.0,11.35,11.36,11.32,11.35,79200.0
2011-10-04 11:55:00,11.36,11.36,11.33,11.36,193800.0,11.36,11.36,11.33,11.36,193800.0
2011-10-04 12:00:00,11.37,11.43,11.37,11.43,58800.0,11.37,11.43,11.37,11.43,58800.0
2011-10-04 12:05:00,11.44,11.45,11.39,11.42,70800.0,11.44,11.45,11.39,11.42,70800.0
2011-10-04 12:10:00,11.41,11.41,11.38,11.41,72000.0,11.41,11.41,11.38,11.41,72000.0
2011-10-04 12:15:00,11.41,11.42,11.37,11.38,69600.0,11.41,11.42,11.37,11.38,69600.0
2011-10-04 12:20:00,11.38,11.42,11.38,11.39,53400.0,11.38,11.42,11.38,11.39,53400.0
2011-10-04 12:25:00,11.39,11.39,11.35,11.35,104400.0,11.39,11.39,11.35,11.35,104400.0
2011-10-04 12:30:00,11.36,11.38,11.35,11.37,52800.0,11.36,11.38,11.35,11.37,52800.0
2011-10-04 12:35:00,11.38,11.42,11.38,11.4,48600.0,11.38,11.42,11.38,11.4,48600.0
2011-10-04 12:40:00,11.39,11.42,11.38,11.39,54600.0,11.39,11.42,11.38,11.39,54600.0
2011-10-04 12:45:00,11.39,11.4,11.35,11.35,36600.0,11.39,11.4,11.35,11.35,36600.0
2011-10-04 12:50:00,11.36,11.36,11.33,11.34,208200.0,11.36,11.36,11.33,11.34,208200.0
2011-10-04 12:55:00,11.35,11.35,11.31,11.31,87000.0,11.35,11.35,11.31,11.31,87000.0
2011-10-04 13:00:00,11.32,11.34,11.31,11.33,136200.0,11.32,11.34,11.31,11.33,136200.0
2011-10-04 13:05:00,11.33,11.33,11.28,11.32,53400.0,11.33,11.33,11.28,11.32,53400.0
2011-10-04 13:10:00,11.31,11.31,11.25,11.28,70200.0,11.31,11.31,11.25,11.28,70200.0
2011-10-04 13:15:00,11.28,11.31,11.27,11.3,48000.0,11.28,11.31,11.27,11.3,48000.0
2011-10-04 13:20:00,11.3,11.31,11.28,11.31,45600.0,11.3,11.31,11.28,11.31,45600.0
2011-10-04 13:25:00,11.31,11.33,11.29,11.33,52800.0,11.31,11.33,11.29,11.33,52800.0
2011-10-04 13:30:00,11.33,11.35,11.32,11.34,66000.0,11.33,11.35,11.32,11.34,66000.0
2011-10-04 13:35:00,11.34,11.36,11.32,11.33,633000.0,11.34,11.36,11.32,11.33,633000.0
2011-10-04 13:40:00,11.33,11.35,11.32,11.35,105600.0,11.33,11.35,11.32,11.35,105600.0
2011-10-04 13:45:00,11.35,11.39,11.34,11.39,70800.0,11.35,11.39,11.34,11.39,70800.0
2011-10-04 13:50:00,11.39,11.4,11.33,11.33,81600.0,11.39,11.4,11.33,11.33,81600.0
2011-10-04 13:55:00,11.33,11.34,11.28,11.28,111600.0,11.33,11.34,11.28,11.28,111600.0
2011-10-04 14:00:00,11.28,11.34,11.28,11.32,78600.0,11.28,11.34,11.28,11.32,78600.0
2011-10-04 14:05:00,11.32,11.33,11.29,11.29,52800.0,11.32,11.33,11.29,11.29,52800.0
2011-10-04 14:10:00,11.29,11.3,11.26,11.28,244800.0,11.29,11.3,11.26,11.28,244800.0
2011-10-04 14:15:00,11.28,11.3,11.26,11.29,122400.0,11.28,11.3,11.26,11.29,122400.0
2011-10-04 14:20:00,11.28,11.33,11.27,11.33,111000.0,11.28,11.33,11.27,11.33,111000.0
2011-10-04 14:25:00,11.33,11.35,11.33,11.34,47400.0,11.33,11.35,11.33,11.34,47400.0
2011-10-04 14:30:00,11.33,11.36,11.31,11.35,70800.0,11.33,11.36,11.31,11.35,70800.0
2011-10-04 14:35:00,11.36,11.38,11.33,11.33,64200.0,11.36,11.38,11.33,11.33,64200.0
2011-10-04 14:40:00,11.33,11.34,11.29,11.31,112800.0,11.33,11.34,11.29,11.31,112800.0
2011-10-04 14:45:00,11.31,11.34,11.28,11.34,178800.0,11.31,11.34,11.28,11.34,178800.0
2011-10-04 14:50:00,11.35,11.35,11.28,11.3,145200.0,11.35,11.35,11.28,11.3,145200.0
2011-10-04 14:55:00,11.29,11.34,11.29,11.3,118200.0,11.29,11.34,11.29,11.3,118200.0
2011-10-04 15:00:00,11.31,11.34,11.29,11.3,102000.0,11.31,11.34,11.29,11.3,102000.0
2011-10-04 15:05:00,11.3,11.32,11.28,11.28,151200.0,11.3,11.32,11.28,11.28,151200.0
2011-10-04 15:10:00,11.29,11.32,11.27,11.31,190200.0,11.29,11.32,11.27,11.31,190200.0
2011-10-04 15:15:00,11.31,11.33,11.28,11.33,162000.0,11.31,11.33,11.28,11.33,162000.0
2011-10-04 15:20:00,11.33,11.35,11.32,11.33,62400.0,11.33,11.35,11.32,11.33,62400.0
2011-10-04 15:25:00,11.34,11.42,11.33,11.37,197400.0,11.34,11.42,11.33,11.37,197400.0
2011-10-04 15:30:00,11.37,11.42,11.35,11.38,249600.0,11.37,11.42,11.35,11.38,249600.0
2011-10-04 15:35:00,11.38,11.38,11.33,11.34,200400.0,11.38,11.38,11.33,11.34,200400.0
2011-10-04 15:40:00,11.34,11.44,11.32,11.44,156600.0,11.34,11.44,11.32,11.44,156600.0
2011-10-04 15:45:00,11.44,11.5,11.41,11.5,220200.0,11.44,11.5,11.41,11.5,220200.0
2011-10-04 15:50:00,11.5,11.55,11.48,11.55,324000.0,11.5,11.55,11.48,11.55,324000.0
2011-10-04 15:55:00,11.53,11.67,11.53,11.64,508800.0,11.53,11.67,11.53,11.64,508800.0
2011-10-05 09:30:00,11.67,11.71,11.58,11.6,95400.0,11.67,11.71,11.58,11.6,95400.0
2011-10-05 09:35:00,11.61,11.64,11.57,11.6,43800.0,11.61,11.64,11.57,11.6,43800.0
2011-10-05 09:40:00,11.59,11.62,11.57,11.58,59400.0,11.59,11.62,11.57,11.58,59400.0
2011-10-05 09:45:00,11.58,11.6,11.55,11.58,39600.0,11.58,11.6,11.55,11.58,39600.0
2011-10-05 09:50:00,11.58,11.61,11.54,11.58,25200.0,11.58,11.61,11.54,11.58,25200.0
2011-10-05 09:55:00,11.58,11.61,11.58,11.59,15000.0,11.58,11.61,11.58,11.59,15000.0
2011-10-05 10:00:00,11.59,11.68,11.59,11.68,131400.0,11.59,11.68,11.59,11.68,131400.0
2011-10-05 10:05:00,11.68,11.68,11.63,11.63,37800.0,11.68,11.68,11.63,11.63,37800.0
2011-10-05 10:10:00,11.65,11.66,11.64,11.65,39600.0,11.65,11.66,11.64,11.65,39600.0
2011-10-05 10:15:00,11.65,11.66,11.6,11.62,55200.0,11.65,11.66,11.6,11.62,55200.0
2011-10-05 10:20:00,11.62,11.67,11.61,11.66,58200.0,11.62,11.67,11.61,11.66,58200.0
2011-10-05 10:25:00,11.65,11.65,11.58,11.58,55800.0,11.65,11.65,11.58,11.58,55800.0
2011-10-05 10:30:00,11.58,11.62,11.58,11.62,37200.0,11.58,11.62,11.58,11.62,37200.0
2011-10-05 10:35:00,11.62,11.64,11.62,11.63,89400.0,11.62,11.64,11.62,11.63,89400.0
2011-10-05 10:40:00,11.63,11.64,11.59,11.6,61800.0,11.63,11.64,11.59,11.6,61800.0
2011-10-05 10:45:00,11.6,11.61,11.57,11.58,79800.0,11.6,11.61,11.57,11.58,79800.0
2011-10-05 10:50:00,11.58,11.59,11.55,11.56,193800.0,11.58,11.59,11.55,11.56,193800.0
2011-10-05 10:55:00,11.56,11.57,11.53,11.53,121800.0,11.56,11.57,11.53,11.53,121800.0
2011-10-05 11:00:00,11.53,11.55,11.52,11.52,80400.0,11.53,11.55,11.52,11.52,80400.0
2011-10-05 11:05:00,11.52,11.53,11.48,11.5,143400.0,11.52,11.53,11.48,11.5,143400.0
2011-10-05 11:10:00,11.5,11.52,11.47,11.49,65400.0,11.5,11.52,11.47,11.49,65400.0
2011-10-05 11:15:00,11.48,11.49,11.47,11.47,32400.0,11.48,11.49,11.47,11.47,32400.0
2011-10-05 11:20:00,11.49,11.5,11.48,11.5,38400.0,11.49,11.5,11.48,11.5,38400.0
2011-10-05 11:25:00,11.5,11.56,11.49,11.54,205200.0,11.5,11.56,11.49,11.54,205200.0
2011-10-05 11:30:00,11.54,11.57,11.53,11.54,38400.0,11.54,11.57,11.53,11.54,38400.0
2011-10-05 11:35:00,11.53,11.57,11.53,11.55,32400.0,11.53,11.57,11.53,11.55,32400.0
2011-10-05 11:40:00,11.54,11.55,11.52,11.53,24600.0,11.54,11.55,11.52,11.53,24600.0
2011-10-05 11:45:00,11.53,11.55,11.51,11.51,40200.0,11.53,11.55,11.51,11.51,40200.0
2011-10-05 11:50:00,11.51,11.52,11.49,11.52,46200.0,11.51,11.52,11.49,11.52,46200.0
2011-10-05 11:55:00,11.52,11.54,11.52,11.53,41400.0,11.52,11.54,11.52,11.53,41400.0
2011-10-05 12:00:00,11.53,11.54,11.52,11.53,52200.0,11.53,11.54,11.52,11.53,52200.0
2011-10-05 12:05:00,11.53,11.56,11.53,11.54,46200.0,11.53,11.56,11.53,11.54,46200.0
2011-10-05 12:10:00,11.55,11.55,11.53,11.53,138600.0,11.55,11.55,11.53,11.53,138600.0
2011-10-05 12:15:00,11.54,11.56,11.51,11.52,72600.0,11.54,11.56,11.51,11.52,72600.0
2011-10-05 12:20:00,11.53,11.53,11.51,11.52,110400.0,11.53,11.53,11.51,11.52,110400.0
2011-10-05 12:25:00,11.51,11.54,11.51,11.53,48000.0,11.51,11.54,11.51,11.53,48000.0
2011-10-05 12:30:00,11.53,11.53,11.52,11.52,57000.0,11.53,11.53,11.52,11.52,57000.0
2011-10-05 12:35:00,11.52,11.54,11.51,11.53,33600.0,11.52,11.54,11.51,11.53,33600.0
2011-10-05 12:40:00,11.53,11.55,11.52,11.53,46200.0,11.53,11.55,11.52,11.53,46200.0
2011-10-05 12:45:00,11.52,11.54,11.5,11.53,46200.0,11.52,11.54,11.5,11.53,46200.0
2011-10-05 12:50:00,11.53,11.56,11.53,11.56,19200.0,11.53,11.56,11.53,11.56,19200.0
2011-10-05 12:55:00,11.56,11.56,11.54,11.54,54600.0,11.56,11.56,11.54,11.54,54600.0
2011-10-05 13:00:00,11.54,11.55,11.54,11.55,40800.0,11.54,11.55,11.54,11.55,40800.0
2011-10-05 13:05:00,11.55,11.56,11.54,11.55,33000.0,11.55,11.56,11.54,11.55,33000.0
2011-10-05 13:10:00,11.54,11.54,11.53,11.54,29400.0,11.54,11.54,11.53,11.54,29400.0
2011-10-05 13:15:00,11.54,11.56,11.53,11.54,110400.0,11.54,11.56,11.53,11.54,110400.0
2011-10-05 13:20:00,11.54,11.55,11.52,11.52,57000.0,11.54,11.55,11.52,11.52,57000.0
2011-10-05 13:25:00,11.53,11.55,11.52,11.55,58800.0,11.53,11.55,11.52,11.55,58800.0
2011-10-05 13:30:00,11.54,11.56,11.53,11.56,80400.0,11.54,11.56,11.53,11.56,80400.0
2011-10-05 13:35:00,11.56,11.56,11.53,11.54,68400.0,11.56,11.56,11.53,11.54,68400.0
2011-10-05 13:40:00,11.54,11.56,11.54,11.54,66600.0,11.54,11.56,11.54,11.54,66600.0
2011-10-05 13:45:00,11.54,11.55,11.53,11.53,50400.0,11.54,11.55,11.53,11.53,50400.0
2011-10-05 13:50:00,11.54,11.55,11.53,11.55,81000.0,11.54,11.55,11.53,11.55,81000.0
2011-10-05 13:55:00,11.55,11.55,11.52,11.52,58800.0,11.55,11.55,11.52,11.52,58800.0
2011-10-05 14:00:00,11.53,11.55,11.52,11.55,79800.0,11.53,11.55,11.52,11.55,79800.0
2011-10-05 14:05:00,11.54,11.54,11.49,11.49,98400.0,11.54,11.54,11.49,11.49,98400.0
2011-10-05 14:10:00,11.49,11.54,11.48,11.54,61200.0,11.49,11.54,11.48,11.54,61200.0
2011-10-05 14:15:00,11.54,11.54,11.52,11.53,106200.0,11.54,11.54,11.52,11.53,106200.0
2011-10-05 14:20:00,11.53,11.54,11.51,11.53,57600.0,11.53,11.54,11.51,11.53,57600.0
2011-10-05 14:25:00,11.52,11.52,11.5,11.51,58800.0,11.52,11.52,11.5,11.51,58800.0
2011-10-05 14:30:00,11.51,11.51,11.49,11.49,48600.0,11.51,11.51,11.49,11.49,48600.0
2011-10-05 14:35:00,11.5,11.51,11.49,11.51,66600.0,11.5,11.51,11.49,11.51,66600.0
2011-10-05 14:40:00,11.51,11.53,11.51,11.52,53400.0,11.51,11.53,11.51,11.52,53400.0
2011-10-05 14:45:00,11.52,11.53,11.51,11.53,150000.0,11.52,11.53,11.51,11.53,150000.0
2011-10-05 14:50:00,11.53,11.53,11.5,11.51,160800.0,11.53,11.53,11.5,11.51,160800.0
2011-10-05 14:55:00,11.52,11.52,11.51,11.51,91800.0,11.52,11.52,11.51,11.51,91800.0
2011-10-05 15:00:00,11.52,11.52,11.48,11.5,78000.0,11.52,11.52,11.48,11.5,78000.0
2011-10-05 15:05:00,11.5,11.51,11.49,11.49,93600.0,11.5,11.51,11.49,11.49,93600.0
2011-10-05 15:10:00,11.49,11.5,11.49,11.5,266400.0,11.49,11.5,11.49,11.5,266400.0
2011-10-05 15:15:00,11.5,11.51,11.49,11.5,289800.0,11.5,11.51,11.49,11.5,289800.0
2011-10-05 15:20:00,11.51,11.51,11.47,11.47,108600.0,11.51,11.51,11.47,11.47,108600.0
2011-10-05 15:25:00,11.48,11.5,11.47,11.49,153000.0,11.48,11.5,11.47,11.49,153000.0
2011-10-05 15:30:00,11.49,11.5,11.48,11.49,366600.0,11.49,11.5,11.48,11.49,366600.0
2011-10-05 15:35:00,11.49,11.52,11.49,11.51,223200.0,11.49,11.52,11.49,11.51,223200.0
2011-10-05 15:40:00,11.51,11.54,11.51,11.53,276000.0,11.51,11.54,11.51,11.53,276000.0
2011-10-05 15:45:00,11.54,11.55,11.5,11.51,355200.0,11.54,11.55,11.5,11.51,355200.0
2011-10-05 15:50:00,11.51,11.56,11.51,11.52,312600.0,11.51,11.56,11.51,11.52,312600.0
2011-10-05 15:55:00,11.52,11.53,11.51,11.52,492600.0,11.52,11.53,11.51,11.52,492600.0
2011-10-06 09:30:00,11.53,11.64,11.53,11.62,106800.0,11.53,11.64,11.53,11.62,106800.0
2011-10-06 09:35:00,11.62,11.66,11.61,11.62,61200.0,11.62,11.66,11.61,11.62,61200.0
2011-10-06 09:40:00,11.62,11.69,11.6,11.62,72600.0,11.62,11.69,11.6,11.62,72600.0
2011-10-06 09:45:00,11.63,11.64,11.57,11.57,71400.0,11.63,11.64,11.57,11.57,71400.0
2011-10-06 09:50:00,11.56,11.61,11.53,11.58,83400.0,11.56,11.61,11.53,11.58,83400.0
2011-10-06 09:55:00,11.58,11.58,11.52,11.58,120000.0,11.58,11.58,11.52,11.58,120000.0
2011-10-06 10:00:00,11.57,11.61,11.53,11.61,86400.0,11.57,11.61,11.53,11.61,86400.0
2011-10-06 10:05:00,11.61,11.63,11.6,11.62,66000.0,11.61,11.63,11.6,11.62,66000.0
2011-10-06 10:10:00,11.62,11.67,11.61,11.66,55200.0,11.62,11.67,11.61,11.66,55200.0
2011-10-06 10:15:00,11.66,11.68,11.64,11.67,97800.0,11.66,11.68,11.64,11.67,97800.0
2011-10-06 10:20:00,11.67,11.72,11.67,11.72,60600.0,11.67,11.72,11.67,11.72,60600.0
2011-10-06 10:25:00,11.72,11.73,11.65,11.66,57600.0,11.72,11.73,11.65,11.66,57600.0
2011-10-06 10:30:00,11.66,11.69,11.64,11.67,76800.0,11.66,11.69,11.64,11.67,76800.0
2011-10-06 10:35:00,11.67,11.67,11.57,11.57,105600.0,11.67,11.67,11.57,11.57,105600.0
2011-10-06 10:40:00,11.56,11.59,11.56,11.57,34800.0,11.56,11.59,11.56,11.57,34800.0
2011-10-06 10:45:00,11.56,11.56,11.54,11.55,28800.0,11.56,11.56,11.54,11.55,28800.0
2011-10-06 10:50:00,11.55,11.55,11.53,11.53,39000.0,11.55,11.55,11.53,11.53,39000.0
2011-10-06 10:55:00,11.53,11.54,11.51,11.52,38400.0,11.53,11.54,11.51,11.52,38400.0
2011-10-06 11:00:00,11.52,11.54,11.52,11.53,56400.0,11.52,11.54,11.52,11.53,56400.0
2011-10-06 11:05:00,11.53,11.55,11.52,11.55,191400.0,11.53,11.55,11.52,11.55,191400.0
2011-10-06 11:10:00,11.55,11.55,11.53,11.55,158400.0,11.55,11.55,11.53,11.55,158400.0
2011-10-06 11:15:00,11.55,11.55,11.51,11.52,51600.0,11.55,11.55,11.51,11.52,51600.0
2011-10-06 11:20:00,11.52,11.53,11.51,11.53,48600.0,11.52,11.53,11.51,11.53,48600.0
2011-10-06 11:25:00,11.53,11.53,11.52,11.53,65400.0,11.53,11.53,11.52,11.53,65400.0
2011-10-06 11:30:00,11.53,11.55,11.53,11.54,91200.0,11.53,11.55,11.53,11.54,91200.0
2011-10-06 11:35:00,11.54,11.58,11.53,11.58,46800.0,11.54,11.58,11.53,11.58,46800.0
2011-10-06 11:40:00,11.58,11.62,11.58,11.62,19200.0,11.58,11.62,11.58,11.62,19200.0
2011-10-06 11:45:00,11.62,11.62,11.6,11.6,30600.0,11.62,11.62,11.6,11.6,30600.0
2011-10-06 11:50:00,11.6,11.62,11.6,11.62,26400.0,11.6,11.62,11.6,11.62,26400.0
2011-10-06 11:55:00,11.62,11.63,11.62,11.63,40200.0,11.62,11.63,11.62,11.63,40200.0
2011-10-06 12:00:00,11.62,11.64,11.61,11.64,25800.0,11.62,11.64,11.61,11.64,25800.0
2011-10-06 12:05:00,11.64,11.65,11.63,11.63,51000.0,11.64,11.65,11.63,11.63,51000.0
2011-10-06 12:10:00,11.63,11.65,11.63,11.65,38400.0,11.63,11.65,11.63,11.65,38400.0
2011-10-06 12:15:00,11.65,11.67,11.64,11.66,28800.0,11.65,11.67,11.64,11.66,28800.0
2011-10-06 12:20:00,11.66,11.67,11.65,11.67,38400.0,11.66,11.67,11.65,11.67,38400.0
2011-10-06 12:25:00,11.65,11.66,11.63,11.63,40200.0,11.65,11.66,11.63,11.63,40200.0
2011-10-06 12:30:00,11.63,11.65,11.63,11.65,33600.0,11.63,11.65,11.63,11.65,33600.0
2011-10-06 12:35:00,11.65,11.66,11.64,11.64,54000.0,11.65,11.66,11.64,11.64,54000.0
2011-10-06 12:40:00,11.65,11.66,11.63,11.64,40200.0,11.65,11.66,11.63,11.64,40200.0
2011-10-06 12:45:00,11.64,11.64,11.62,11.64,54000.0,11.64,11.64,11.62,11.64,54000.0
2011-10-06 12:50:00,11.64,11.64,11.62,11.64,36600.0,11.64,11.64,11.62,11.64,36600.0
2011-10-06 12:55:00,11.64,11.67,11.64,11.65,33000.0,11.64,11.67,11.64,11.65,33000.0
2011-10-06 13:00:00,11.64,11.67,11.64,11.66,42000.0,11.64,11.67,11.64,11.66,42000.0
2011-10-06 13:05:00,11.66,11.67,11.64,11.66,57600.0,11.66,11.67,11.64,11.66,57600.0
2011-10-06 13:10:00,11.66,11.67,11.66,11.66,44400.0,11.66,11.67,11.66,11.66,44400.0
2011-10-06 13:15:00,11.66,11.67,11.66,11.66,34200.0,11.66,11.67,11.66,11.66,34200.0
2011-10-06 13:20:00,11.66,11.67,11.66,11.67,30600.0,11.66,11.67,11.66,11.67,30600.0
2011-10-06 13:25:00,11.67,11.68,11.64,11.65,16800.0,11.67,11.68,11.64,11.65,16800.0
2011-10-06 13:30:00,11.65,11.65,11.63,11.63,51600.0,11.65,11.65,11.63,11.63,51600.0
2011-10-06 13:35:00,11.63,11.63,11.6,11.6,52200.0,11.63,11.63,11.6,11.6,52200.0
2011-10-06 13:40:00,11.6,11.61,11.55,11.55,163200.0,11.6,11.61,11.55,11.55,163200.0
2011-10-06 13:45:00,11.55,11.59,11.55,11.59,79200.0,11.55,11.59,11.55,11.59,79200.0
2011-10-06 13:50:00,11.59,11.59,11.58,11.58,36600.0,11.59,11.59,11.58,11.58,36600.0
2011-10-06 13:55:00,11.58,11.59,11.58,11.59,36600.0,11.58,11.59,11.58,11.59,36600.0
2011-10-06 14:00:00,11.59,11.63,11.59,11.63,94800.0,11.59,11.63,11.59,11.63,94800.0
2011-10-06 14:05:00,11.63,11.64,11.62,11.64,99600.0,11.63,11.64,11.62,11.64,99600.0
2011-10-06 14:10:00,11.64,11.64,11.62,11.64,34800.0,11.64,11.64,11.62,11.64,34800.0
2011-10-06 14:15:00,11.64,11.67,11.64,11.67,39600.0,11.64,11.67,11.64,11.67,39600.0
2011-10-06 14:20:00,11.67,11.68,11.66,11.68,34200.0,11.67,11.68,11.66,11.68,34200.0
2011-10-06 14:25:00,11.68,11.68,11.67,11.68,52800.0,11.68,11.68,11.67,11.68,52800.0
2011-10-06 14:30:00,11.68,11.68,11.67,11.67,59400.0,11.68,11.68,11.67,11.67,59400.0
2011-10-06 14:35:00,11.67,11.68,11.66,11.66,162600.0,11.67,11.68,11.66,11.66,162600.0
2011-10-06 14:40:00,11.66,11.67,11.66,11.67,48000.0,11.66,11.67,11.66,11.67,48000.0
2011-10-06 14:45:00,11.67,11.67,11.66,11.66,57600.0,11.67,11.67,11.66,11.66,57600.0
2011-10-06 14:50:00,11.66,11.69,11.65,11.68,90000.0,11.66,11.69,11.65,11.68,90000.0
2011-10-06 14:55:00,11.68,11.68,11.66,11.67,52800.0,11.68,11.68,11.66,11.67,52800.0
2011-10-06 15:00:00,11.67,11.69,11.67,11.68,175200.0,11.67,11.69,11.67,11.68,175200.0
2011-10-06 15:05:00,11.68,11.69,11.67,11.67,118800.0,11.68,11.69,11.67,11.67,118800.0
2011-10-06 15:10:00,11.67,11.68,11.64,11.64,168000.0,11.67,11.68,11.64,11.64,168000.0
2011-10-06 15:15:00,11.63,11.66,11.63,11.64,56400.0,11.63,11.66,11.63,11.64,56400.0
2011-10-06 15:20:00,11.64,11.67,11.64,11.66,97800.0,11.64,11.67,11.64,11.66,97800.0
2011-10-06 15:25:00,11.66,11.67,11.65,11.66,137400.0,11.66,11.67,11.65,11.66,137400.0
2011-10-06 15:30:00,11.65,11.68,11.64,11.65,213000.0,11.65,11.68,11.64,11.65,213000.0
2011-10-06 15:35:00,11.65,11.68,11.65,11.67,126000.0,11.65,11.68,11.65,11.67,126000.0
2011-10-06 15:40:00,11.66,11.7,11.66,11.69,136200.0,11.66,11.7,11.66,11.69,136200.0
2011-10-06 15:45:00,11.69,11.7,11.65,11.66,225600.0,11.69,11.7,11.65,11.66,225600.0
2011-10-06 15:50:00,11.66,11.7,11.66,11.7,217800.0,11.66,11.7,11.66,11.7,217800.0
2011-10-06 15:55:00,11.7,11.73,11.69,11.72,338400.0,11.7,11.73,11.69,11.72,338400.0
2011-10-07 09:30:00,11.82,11.88,11.79,11.85,118800.0,11.82,11.88,11.79,11.85,118800.0
2011-10-07 09:35:00,11.84,11.86,11.81,11.85,85200.0,11.84,11.86,11.81,11.85,85200.0
2011-10-07 09:40:00,11.85,11.88,11.84,11.85,118200.0,11.85,11.88,11.84,11.85,118200.0
2011-10-07 09:45:00,11.83,11.87,11.83,11.86,37200.0,11.83,11.87,11.83,11.86,37200.0
2011-10-07 09:50:00,11.87,11.88,11.83,11.86,76200.0,11.87,11.88,11.83,11.86,76200.0
2011-10-07 09:55:00,11.86,11.89,11.84,11.88,49200.0,11.86,11.89,11.84,11.88,49200.0
2011-10-07 10:00:00,11.88,11.88,11.81,11.87,67800.0,11.88,11.88,11.81,11.87,67800.0
2011-10-07 10:05:00,11.87,11.89,11.84,11.84,84600.0,11.87,11.89,11.84,11.84,84600.0
2011-10-07 10:10:00,11.84,11.87,11.82,11.84,99600.0,11.84,11.87,11.82,11.84,99600.0
2011-10-07 10:15:00,11.84,11.9,11.84,11.88,48000.0,11.84,11.9,11.84,11.88,48000.0
2011-10-07 10:20:00,11.88,11.91,11.86,11.91,69600.0,11.88,11.91,11.86,11.91,69600.0
2011-10-07 10:25:00,11.92,11.93,11.86,11.89,131400.0,11.92,11.93,11.86,11.89,131400.0
2011-10-07 10:30:00,11.89,11.9,11.88,11.89,58800.0,11.89,11.9,11.88,11.89,58800.0
2011-10-07 10:35:00,11.89,11.89,11.85,11.88,60600.0,11.89,11.89,11.85,11.88,60600.0
2011-10-07 10:40:00,11.88,11.9,11.87,11.87,50400.0,11.88,11.9,11.87,11.87,50400.0
2011-10-07 10:45:00,11.87,11.88,11.83,11.86,50400.0,11.87,11.88,11.83,11.86,50400.0
2011-10-07 10:50:00,11.86,11.89,11.86,11.87,72000.0,11.86,11.89,11.86,11.87,72000.0
2011-10-07 10:55:00,11.88,11.88,11.85,11.85,54600.0,11.88,11.88,11.85,11.85,54600.0
2011-10-07 11:00:00,11.85,11.88,11.85,11.86,69000.0,11.85,11.88,11.85,11.86,69000.0
2011-10-07 11:05:00,11.87,11.89,11.86,11.89,44400.0,11.87,11.89,11.86,11.89,44400.0
2011-10-07 11:10:00,11.89,11.9,11.85,11.86,52200.0,11.89,11.9,11.85,11.86,52200.0
2011-10-07 11:15:00,11.86,11.89,11.86,11.88,36600.0,11.86,11.89,11.86,11.88,36600.0
2011-10-07 11:20:00,11.87,11.89,11.84,11.89,49200.0,11.87,11.89,11.84,11.89,49200.0
2011-10-07 11:25:00,11.88,11.89,11.87,11.89,44400.0,11.88,11.89,11.87,11.89,44400.0
2011-10-07 11:30:00,11.88,11.89,11.86,11.88,49800.0,11.88,11.89,11.86,11.88,49800.0
2011-10-07 11:35:00,11.88,11.89,11.87,11.88,45000.0,11.88,11.89,11.87,11.88,45000.0
2011-10-07 11:40:00,11.88,11.91,11.88,11.9,124800.0,11.88,11.91,11.88,11.9,124800.0
2011-10-07 11:45:00,11.89,11.94,11.88,11.89,58200.0,11.89,11.94,11.88,11.89,58200.0
2011-10-07 11:50:00,11.9,11.91,11.87,11.91,54000.0,11.9,11.91,11.87,11.91,54000.0
2011-10-07 11:55:00,11.91,11.96,11.91,11.96,52800.0,11.91,11.96,11.91,11.96,52800.0
2011-10-07 12:00:00,11.95,11.96,11.9,11.94,143400.0,11.95,11.96,11.9,11.94,143400.0
2011-10-07 12:05:00,11.94,11.98,11.94,11.98,63000.0,11.94,11.98,11.94,11.98,63000.0
2011-10-07 12:10:00,11.98,11.99,11.92,11.96,72000.0,11.98,11.99,11.92,11.96,72000.0
2011-10-07 12:15:00,11.97,11.97,11.87,11.87,55200.0,11.97,11.97,11.87,11.87,55200.0
2011-10-07 12:20:00,11.89,11.91,11.87,11.9,63000.0,11.89,11.91,11.87,11.9,63000.0
2011-10-07 12:25:00,11.9,11.9,11.88,11.9,43800.0,11.9,11.9,11.88,11.9,43800.0
2011-10-07 12:30:00,11.9,11.91,11.87,11.9,40200.0,11.9,11.91,11.87,11.9,40200.0
2011-10-07 12:35:00,11.91,11.94,11.9,11.91,43200.0,11.91,11.94,11.9,11.91,43200.0
2011-10-07 12:40:00,11.9,11.92,11.88,11.88,62400.0,11.9,11.92,11.88,11.88,62400.0
2011-10-07 12:45:00,11.89,11.94,11.89,11.93,42600.0,11.89,11.94,11.89,11.93,42600.0
2011-10-07 12:50:00,11.94,11.95,11.92,11.94,79200.0,11.94,11.95,11.92,11.94,79200.0
2011-10-07 12:55:00,11.95,11.96,11.94,11.95,69600.0,11.95,11.96,11.94,11.95,69600.0
2011-10-07 13:00:00,11.95,11.98,11.95,11.97,46800.0,11.95,11.98,11.95,11.97,46800.0
2011-10-07 13:05:00,11.97,11.97,11.93,11.96,43800.0,11.97,11.97,11.93,11.96,43800.0
2011-10-07 13:10:00,11.96,11.98,11.95,11.97,52200.0,11.96,11.98,11.95,11.97,52200.0
2011-10-07 13:15:00,11.97,11.99,11.97,11.98,61800.0,11.97,11.99,11.97,11.98,61800.0
2011-10-07 13:20:00,11.97,11.98,11.96,11.97,37200.0,11.97,11.98,11.96,11.97,37200.0
2011-10-07 13:25:00,11.97,11.98,11.97,11.98,32400.0,11.97,11.98,11.97,11.98,32400.0
2011-10-07 13:30:00,11.99,11.99,11.95,11.95,55200.0,11.99,11.99,11.95,11.95,55200.0
2011-10-07 13:35:00,11.95,11.97,11.93,11.97,127800.0,11.95,11.97,11.93,11.97,127800.0
2011-10-07 13:40:00,11.97,11.98,11.97,11.97,55200.0,11.97,11.98,11.97,11.97,55200.0
2011-10-07 13:45:00,11.97,12.04,11.97,12.02,75600.0,11.97,12.04,11.97,12.02,75600.0
2011-10-07 13:50:00,12.02,12.04,12.01,12.04,49200.0,12.02,12.04,12.01,12.04,49200.0
2011-10-07 13:55:00,12.04,12.09,12.03,12.08,137400.0,12.04,12.09,12.03,12.08,137400.0
2011-10-07 14:00:00,12.07,12.09,12.07,12.08,47400.0,12.07,12.09,12.07,12.08,47400.0
2011-10-07 14:05:00,12.08,12.09,12.03,12.04,218400.0,12.08,12.09,12.03,12.04,218400.0
2011-10-07 14:10:00,12.04,12.05,12.01,12.02,49200.0,12.04,12.05,12.01,12.02,49200.0
2011-10-07 14:15:00,12.02,12.07,12.02,12.05,53400.0,12.02,12.07,12.02,12.05,53400.0
2011-10-07 14:20:00,12.06,12.08,12.05,12.05,57000.0,12.06,12.08,12.05,12.05,57000.0
2011-10-07 14:25:00,12.06,12.08,12.03,12.03,63000.0,12.06,12.08,12.03,12.03,63000.0
2011-10-07 14:30:00,12.03,12.09,12.03,12.08,41400.0,12.03,12.09,12.03,12.08,41400.0
2011-10-07 14:35:00,12.08,12.12,12.08,12.08,84000.0,12.08,12.12,12.08,12.08,84000.0
2011-10-07 14:40:00,12.08,12.09,12.05,12.05,61800.0,12.08,12.09,12.05,12.05,61800.0
2011-10-07 14:45:00,12.04,12.08,12.04,12.06,75000.0,12.04,12.08,12.04,12.06,75000.0
2011-10-07 14:50:00,12.06,12.09,12.06,12.09,106200.0,12.06,12.09,12.06,12.09,106200.0
2011-10-07 14:55:00,12.09,12.09,12.07,12.09,55200.0,12.09,12.09,12.07,12.09,55200.0
2011-10-07 15:00:00,12.08,12.1,12.06,12.08,76800.0,12.08,12.1,12.06,12.08,76800.0
2011-10-07 15:05:00,12.08,12.1,12.08,12.1,81000.0,12.08,12.1,12.08,12.1,81000.0
2011-10-07 15:10:00,12.09,12.09,12.07,12.09,90600.0,12.09,12.09,12.07,12.09,90600.0
2011-10-07 15:15:00,12.08,12.13,12.08,12.1,75600.0,12.08,12.13,12.08,12.1,75600.0
2011-10-07 15:20:00,12.1,12.13,12.09,12.12,106800.0,12.1,12.13,12.09,12.12,106800.0
2011-10-07 15:25:00,12.12,12.16,12.12,12.16,93000.0,12.12,12.16,12.12,12.16,93000.0
2011-10-07 15:30:00,12.16,12.17,12.13,12.16,107400.0,12.16,12.17,12.13,12.16,107400.0
2011-10-07 15:35:00,12.16,12.17,12.15,12.15,94200.0,12.16,12.17,12.15,12.15,94200.0
2011-10-07 15:40:00,12.15,12.15,12.08,12.12,166800.0,12.15,12.15,12.08,12.12,166800.0
2011-10-07 15:45:00,12.12,12.12,12.08,12.09,177000.0,12.12,12.12,12.08,12.09,177000.0
2011-10-07 15:50:00,12.08,12.08,11.99,12.03,197400.0,12.08,12.08,11.99,12.03,197400.0
2011-10-07 15:55:00,12.02,12.04,11.99,12.0,234000.0,12.02,12.04,11.99,12.0,234000.0
2011-10-10 09:30:00,12.17,12.17,12.1,12.1,40800.0,12.17,12.17,12.1,12.1,40800.0
2011-10-10 09:35:00,12.12,12.13,12.1,12.11,37800.0,12.12,12.13,12.1,12.11,37800.0
2011-10-10 09:40:00,12.12,12.14,12.1,12.13,32400.0,12.12,12.14,12.1,12.13,32400.0
2011-10-10 09:45:00,12.13,12.13,12.1,12.13,41400.0,12.13,12.13,12.1,12.13,41400.0
2011-10-10 09:50:00,12.13,12.18,12.13,12.17,100200.0,12.13,12.18,12.13,12.17,100200.0
2011-10-10 09:55:00,12.16,12.19,12.15,12.19,61800.0,12.16,12.19,12.15,12.19,61800.0
2011-10-10 10:00:00,12.17,12.18,12.15,12.15,57000.0,12.17,12.18,12.15,12.15,57000.0
2011-10-10 10:05:00,12.16,12.17,12.16,12.17,32400.0,12.16,12.17,12.16,12.17,32400.0
2011-10-10 10:10:00,12.18,12.18,12.16,12.16,69000.0,12.18,12.18,12.16,12.16,69000.0
2011-10-10 10:15:00,12.15,12.18,12.15,12.17,43200.0,12.15,12.18,12.15,12.17,43200.0
2011-10-10 10:20:00,12.18,12.21,12.17,12.21,80400.0,12.18,12.21,12.17,12.21,80400.0
2011-10-10 10:25:00,12.2,12.23,12.2,12.22,35400.0,12.2,12.23,12.2,12.22,35400.0
2011-10-10 10:30:00,12.22,12.23,12.21,12.23,41400.0,12.22,12.23,12.21,12.23,41400.0
2011-10-10 10:35:00,12.23,12.23,12.21,12.22,30600.0,12.23,12.23,12.21,12.22,30600.0
2011-10-10 10:40:00,12.21,12.23,12.21,12.21,36600.0,12.21,12.23,12.21,12.21,36600.0
2011-10-10 10:45:00,12.21,12.24,12.2,12.2,42000.0,12.21,12.24,12.2,12.2,42000.0
2011-10-10 10:50:00,12.2,12.22,12.19,12.22,32400.0,12.2,12.22,12.19,12.22,32400.0
2011-10-10 10:55:00,12.22,12.22,12.21,12.22,29400.0,12.22,12.22,12.21,12.22,29400.0
2011-10-10 11:00:00,12.22,12.23,12.2,12.21,25200.0,12.22,12.23,12.2,12.21,25200.0
2011-10-10 11:05:00,12.2,12.21,12.18,12.2,39600.0,12.2,12.21,12.18,12.2,39600.0
2011-10-10 11:10:00,12.19,12.19,12.18,12.19,32400.0,12.19,12.19,12.18,12.19,32400.0
2011-10-10 11:15:00,12.2,12.2,12.17,12.17,28800.0,12.2,12.2,12.17,12.17,28800.0
2011-10-10 11:20:00,12.17,12.19,12.17,12.18,87000.0,12.17,12.19,12.17,12.18,87000.0
2011-10-10 11:25:00,12.18,12.18,12.16,12.18,20400.0,12.18,12.18,12.16,12.18,20400.0
2011-10-10 11:30:00,12.18,12.18,12.16,12.16,25800.0,12.18,12.18,12.16,12.16,25800.0
2011-10-10 11:35:00,12.16,12.17,12.16,12.16,27000.0,12.16,12.17,12.16,12.16,27000.0
2011-10-10 11:40:00,12.16,12.18,12.16,12.18,24000.0,12.16,12.18,12.16,12.18,24000.0
2011-10-10 11:45:00,12.19,12.19,12.17,12.17,22200.0,12.19,12.19,12.17,12.17,22200.0
2011-10-10 11:50:00,12.17,12.19,12.17,12.18,30600.0,12.17,12.19,12.17,12.18,30600.0
2011-10-10 11:55:00,12.17,12.18,12.16,12.18,22800.0,12.17,12.18,12.16,12.18,22800.0
2011-10-10 12:00:00,12.18,12.2,12.18,12.18,21600.0,12.18,12.2,12.18,12.18,21600.0
2011-10-10 12:05:00,12.19,12.19,12.16,12.16,41400.0,12.19,12.19,12.16,12.16,41400.0
2011-10-10 12:10:00,12.16,12.17,12.15,12.16,30600.0,12.16,12.17,12.15,12.16,30600.0
2011-10-10 12:15:00,12.16,12.16,12.14,12.14,27600.0,12.16,12.16,12.14,12.14,27600.0
2011-10-10 12:20:00,12.14,12.16,12.13,12.16,11400.0,12.14,12.16,12.13,12.16,11400.0
2011-10-10 12:25:00,12.17,12.18,12.16,12.18,13200.0,12.17,12.18,12.16,12.18,13200.0
2011-10-10 12:30:00,12.18,12.18,12.17,12.18,9000.0,12.18,12.18,12.17,12.18,9000.0
2011-10-10 12:35:00,12.18,12.18,12.17,12.18,21600.0,12.18,12.18,12.17,12.18,21600.0
2011-10-10 12:40:00,12.18,12.19,12.18,12.18,17400.0,12.18,12.19,12.18,12.18,17400.0
2011-10-10 12:45:00,12.17,12.18,12.17,12.17,26400.0,12.17,12.18,12.17,12.17,26400.0
2011-10-10 12:50:00,12.18,12.18,12.17,12.17,28200.0,12.18,12.18,12.17,12.17,28200.0
2011-10-10 12:55:00,12.18,12.19,12.17,12.18,23400.0,12.18,12.19,12.17,12.18,23400.0
2011-10-10 13:00:00,12.18,12.19,12.17,12.18,28800.0,12.18,12.19,12.17,12.18,28800.0
2011-10-10 13:05:00,12.19,12.2,12.17,12.19,30600.0,12.19,12.2,12.17,12.19,30600.0
2011-10-10 13:10:00,12.19,12.2,12.18,12.18,31800.0,12.19,12.2,12.18,12.18,31800.0
2011-10-10 13:15:00,12.18,12.19,12.18,12.19,27600.0,12.18,12.19,12.18,12.19,27600.0
2011-10-10 13:20:00,12.19,12.2,12.19,12.19,97800.0,12.19,12.2,12.19,12.19,97800.0
2011-10-10 13:25:00,12.19,12.19,12.17,12.17,43200.0,12.19,12.19,12.17,12.17,43200.0
2011-10-10 13:30:00,12.17,12.19,12.17,12.18,36000.0,12.17,12.19,12.17,12.18,36000.0
2011-10-10 13:35:00,12.18,12.18,12.17,12.18,30000.0,12.18,12.18,12.17,12.18,30000.0
2011-10-10 13:40:00,12.18,12.19,12.17,12.19,39600.0,12.18,12.19,12.17,12.19,39600.0
2011-10-10 13:45:00,12.19,12.2,12.19,12.19,37200.0,12.19,12.2,12.19,12.19,37200.0
2011-10-10 13:50:00,12.19,12.2,12.18,12.18,24000.0,12.19,12.2,12.18,12.18,24000.0
2011-10-10 13:55:00,12.19,12.19,12.17,12.18,22200.0,12.19,12.19,12.17,12.18,22200.0
2011-10-10 14:00:00,12.17,12.2,12.17,12.18,37800.0,12.17,12.2,12.17,12.18,37800.0
2011-10-10 14:05:00,12.19,12.2,12.17,12.17,49800.0,12.19,12.2,12.17,12.17,49800.0
2011-10-10 14:10:00,12.17,12.18,12.17,12.18,36000.0,12.17,12.18,12.17,12.18,36000.0
2011-10-10 14:15:00,12.18,12.18,12.16,12.17,36600.0,12.18,12.18,12.16,12.17,36600.0
2011-10-10 14:20:00,12.17,12.18,12.16,12.18,33000.0,12.17,12.18,12.16,12.18,33000.0
2011-10-10 14:25:00,12.18,12.18,12.17,12.17,33600.0,12.18,12.18,12.17,12.17,33600.0
2011-10-10 14:30:00,12.17,12.17,12.16,12.16,25800.0,12.17,12.17,12.16,12.16,25800.0
2011-10-10 14:35:00,12.16,12.17,12.15,12.15,29400.0,12.16,12.17,12.15,12.15,29400.0
2011-10-10 14:40:00,12.15,12.16,12.13,12.14,38400.0,12.15,12.16,12.13,12.14,38400.0
2011-10-10 14:45:00,12.14,12.15,12.12,12.12,33000.0,12.14,12.15,12.12,12.12,33000.0
2011-10-10 14:50:00,12.12,12.13,12.12,12.13,32400.0,12.12,12.13,12.12,12.13,32400.0
2011-10-10 14:55:00,12.13,12.13,12.11,12.12,36600.0,12.13,12.13,12.11,12.12,36600.0
2011-10-10 15:00:00,12.12,12.13,12.11,12.11,39600.0,12.12,12.13,12.11,12.11,39600.0
2011-10-10 15:05:00,12.11,12.12,12.1,12.11,106800.0,12.11,12.12,12.1,12.11,106800.0
2011-10-10 15:10:00,12.1,12.11,12.06,12.06,72000.0,12.1,12.11,12.06,12.06,72000.0
2011-10-10 15:15:00,12.07,12.08,12.05,12.05,156000.0,12.07,12.08,12.05,12.05,156000.0
2011-10-10 15:20:00,12.06,12.06,11.99,12.0,172200.0,12.06,12.06,11.99,12.0,172200.0
2011-10-10 15:25:00,12.0,12.02,11.99,12.0,186600.0,12.0,12.02,11.99,12.0,186600.0
2011-10-10 15:30:00,12.0,12.01,11.99,11.99,330000.0,12.0,12.01,11.99,11.99,330000.0
2011-10-10 15:35:00,12.0,12.01,11.98,11.99,127800.0,12.0,12.01,11.98,11.99,127800.0
2011-10-10 15:40:00,11.99,12.01,11.98,11.99,184800.0,11.99,12.01,11.98,11.99,184800.0
2011-10-10 15:45:00,11.99,12.02,11.99,11.99,243600.0,11.99,12.02,11.99,11.99,243600.0
2011-10-10 15:50:00,12.0,12.01,11.99,12.0,436200.0,12.0,12.01,11.99,12.0,436200.0
2011-10-10 15:55:00,12.0,12.03,11.99,12.03,646800.0,12.0,12.03,11.99,12.03,646800.0
2011-10-11 09:30:00,12.0,12.08,11.97,12.06,43200.0,12.0,12.08,11.97,12.06,43200.0
2011-10-11 09:35:00,12.05,12.1,12.05,12.09,20400.0,12.05,12.1,12.05,12.09,20400.0
2011-10-11 09:40:00,12.09,12.13,12.05,12.12,30000.0,12.09,12.13,12.05,12.12,30000.0
2011-10-11 09:45:00,12.13,12.17,12.1,12.16,27600.0,12.13,12.17,12.1,12.16,27600.0
2011-10-11 09:50:00,12.16,12.2,12.16,12.19,27600.0,12.16,12.2,12.16,12.19,27600.0
2011-10-11 09:55:00,12.17,12.17,12.14,12.15,21000.0,12.17,12.17,12.14,12.15,21000.0
2011-10-11 10:00:00,12.14,12.18,12.13,12.15,29400.0,12.14,12.18,12.13,12.15,29400.0
2011-10-11 10:05:00,12.15,12.19,12.15,12.17,78000.0,12.15,12.19,12.15,12.17,78000.0
2011-10-11 10:10:00,12.17,12.18,12.15,12.18,43800.0,12.17,12.18,12.15,12.18,43800.0
2011-10-11 10:15:00,12.18,12.18,12.16,12.16,28200.0,12.18,12.18,12.16,12.16,28200.0
2011-10-11 10:20:00,12.14,12.17,12.12,12.17,46200.0,12.14,12.17,12.12,12.17,46200.0
2011-10-11 10:25:00,12.16,12.16,12.12,12.13,15000.0,12.16,12.16,12.12,12.13,15000.0
2011-10-11 10:30:00,12.13,12.15,12.12,12.12,40800.0,12.13,12.15,12.12,12.12,40800.0
2011-10-11 10:35:00,12.12,12.12,12.1,12.11,28800.0,12.12,12.12,12.1,12.11,28800.0
2011-10-11 10:40:00,12.11,12.11,12.08,12.09,21000.0,12.11,12.11,12.08,12.09,21000.0
2011-10-11 10:45:00,12.09,12.1,12.04,12.04,90000.0,12.09,12.1,12.04,12.04,90000.0
2011-10-11 10:50:00,12.04,12.07,12.04,12.06,19200.0,12.04,12.07,12.04,12.06,19200.0
2011-10-11 10:55:00,12.05,12.06,12.05,12.05,18000.0,12.05,12.06,12.05,12.05,18000.0
2011-10-11 11:00:00,12.06,12.07,12.05,12.07,23400.0,12.06,12.07,12.05,12.07,23400.0
2011-10-11 11:05:00,12.07,12.07,12.04,12.06,28800.0,12.07,12.07,12.04,12.06,28800.0
2011-10-11 11:10:00,12.06,12.06,12.02,12.02,46200.0,12.06,12.06,12.02,12.02,46200.0
2011-10-11 11:15:00,12.02,12.02,11.98,11.99,95400.0,12.02,12.02,11.98,11.99,95400.0
2011-10-11 11:20:00,11.99,12.02,11.99,12.02,33000.0,11.99,12.02,11.99,12.02,33000.0
2011-10-11 11:25:00,12.03,12.06,12.03,12.06,20400.0,12.03,12.06,12.03,12.06,20400.0
2011-10-11 11:30:00,12.06,12.07,12.06,12.07,52800.0,12.06,12.07,12.06,12.07,52800.0
2011-10-11 11:35:00,12.07,12.07,12.06,12.06,18000.0,12.07,12.07,12.06,12.06,18000.0
2011-10-11 11:40:00,12.06,12.08,12.05,12.06,28800.0,12.06,12.08,12.05,12.06,28800.0
2011-10-11 11:45:00,12.07,12.07,12.05,12.06,23400.0,12.07,12.07,12.05,12.06,23400.0
2011-10-11 11:50:00,12.06,12.06,12.03,12.05,32400.0,12.06,12.06,12.03,12.05,32400.0
2011-10-11 11:55:00,12.05,12.08,12.05,12.05,24000.0,12.05,12.08,12.05,12.05,24000.0
2011-10-11 12:00:00,12.05,12.05,12.05,12.05,16200.0,12.05,12.05,12.05,12.05,16200.0
2011-10-11 12:05:00,12.05,12.07,12.05,12.07,25200.0,12.05,12.07,12.05,12.07,25200.0
2011-10-11 12:10:00,12.07,12.09,12.07,12.08,33600.0,12.07,12.09,12.07,12.08,33600.0
2011-10-11 12:15:00,12.08,12.09,12.08,12.08,19200.0,12.08,12.09,12.08,12.08,19200.0
2011-10-11 12:20:00,12.08,12.08,12.07,12.07,13800.0,12.08,12.08,12.07,12.07,13800.0
2011-10-11 12:25:00,12.08,12.09,12.07,12.08,19800.0,12.08,12.09,12.07,12.08,19800.0
2011-10-11 12:30:00,12.09,12.09,12.05,12.05,55800.0,12.09,12.09,12.05,12.05,55800.0
2011-10-11 12:35:00,12.06,12.06,12.02,12.03,35400.0,12.06,12.06,12.02,12.03,35400.0
2011-10-11 12:40:00,12.03,12.03,11.95,12.02,153000.0,12.03,12.03,11.95,12.02,153000.0
2011-10-11 12:45:00,12.02,12.03,12.02,12.03,18600.0,12.02,12.03,12.02,12.03,18600.0
2011-10-11 12:50:00,12.03,12.06,12.03,12.05,27600.0,12.03,12.06,12.03,12.05,27600.0
2011-10-11 12:55:00,12.06,12.07,12.06,12.06,30000.0,12.06,12.07,12.06,12.06,30000.0
2011-10-11 13:00:00,12.06,12.07,12.06,12.07,33000.0,12.06,12.07,12.06,12.07,33000.0
2011-10-11 13:05:00,12.07,12.07,12.05,12.06,30000.0,12.07,12.07,12.05,12.06,30000.0
2011-10-11 13:10:00,12.07,12.08,12.01,12.01,64800.0,12.07,12.08,12.01,12.01,64800.0
2011-10-11 13:15:00,12.03,12.04,12.03,12.04,27000.0,12.03,12.04,12.03,12.04,27000.0
2011-10-11 13:20:00,12.03,12.06,12.03,12.05,18600.0,12.03,12.06,12.03,12.05,18600.0
2011-10-11 13:25:00,12.05,12.07,12.04,12.06,27000.0,12.05,12.07,12.04,12.06,27000.0
2011-10-11 13:30:00,12.06,12.06,12.03,12.03,80400.0,12.06,12.06,12.03,12.03,80400.0
2011-10-11 13:35:00,12.04,12.04,12.03,12.03,30000.0,12.04,12.04,12.03,12.03,30000.0
2011-10-11 13:40:00,12.03,12.03,12.02,12.03,29400.0,12.03,12.03,12.02,12.03,29400.0
2011-10-11 13:45:00,12.04,12.05,12.03,12.03,31800.0,12.04,12.05,12.03,12.03,31800.0
2011-10-11 13:50:00,12.03,12.06,12.03,12.05,45600.0,12.03,12.06,12.03,12.05,45600.0
2011-10-11 13:55:00,12.04,12.04,12.03,12.03,24600.0,12.04,12.04,12.03,12.03,24600.0
2011-10-11 14:00:00,12.04,12.06,12.04,12.04,26400.0,12.04,12.06,12.04,12.04,26400.0
2011-10-11 14:05:00,12.04,12.05,12.03,12.04,29400.0,12.04,12.05,12.03,12.04,29400.0
2011-10-11 14:10:00,12.05,12.06,12.04,12.04,35400.0,12.05,12.06,12.04,12.04,35400.0
2011-10-11 14:15:00,12.05,12.05,12.02,12.03,45600.0,12.05,12.05,12.02,12.03,45600.0
2011-10-11 14:20:00,12.03,12.05,12.01,12.02,42000.0,12.03,12.05,12.01,12.02,42000.0
2011-10-11 14:25:00,12.02,12.04,12.02,12.02,40800.0,12.02,12.04,12.02,12.02,40800.0
2011-10-11 14:30:00,12.02,12.04,12.02,12.04,54000.0,12.02,12.04,12.02,12.04,54000.0
2011-10-11 14:35:00,12.04,12.04,12.01,12.02,37200.0,12.04,12.04,12.01,12.02,37200.0
2011-10-11 14:40:00,12.02,12.02,12.01,12.01,68400.0,12.02,12.02,12.01,12.01,68400.0
2011-10-11 14:45:00,12.01,12.01,11.99,12.0,33600.0,12.01,12.01,11.99,12.0,33600.0
2011-10-11 14:50:00,12.0,12.01,11.99,12.0,66000.0,12.0,12.01,11.99,12.0,66000.0
2011-10-11 14:55:00,12.0,12.02,12.0,12.02,63000.0,12.0,12.02,12.0,12.02,63000.0
2011-10-11 15:00:00,12.02,12.03,12.02,12.03,87600.0,12.02,12.03,12.02,12.03,87600.0
2011-10-11 15:05:00,12.03,12.03,12.01,12.02,91800.0,12.03,12.03,12.01,12.02,91800.0
2011-10-11 15:10:00,12.02,12.02,12.0,12.02,56400.0,12.02,12.02,12.0,12.02,56400.0
2011-10-11 15:15:00,12.01,12.02,11.99,12.0,66600.0,12.01,12.02,11.99,12.0,66600.0
2011-10-11 15:20:00,12.0,12.01,11.98,11.99,103800.0,12.0,12.01,11.98,11.99,103800.0
2011-10-11 15:25:00,11.99,12.0,11.96,11.97,100800.0,11.99,12.0,11.96,11.97,100800.0
2011-10-11 15:30:00,11.97,11.99,11.96,11.98,186000.0,11.97,11.99,11.96,11.98,186000.0
2011-10-11 15:35:00,11.98,11.99,11.96,11.97,114000.0,11.98,11.99,11.96,11.97,114000.0
2011-10-11 15:40:00,11.98,11.99,11.97,11.97,173400.0,11.98,11.99,11.97,11.97,173400.0
2011-10-11 15:45:00,11.97,12.0,11.96,11.98,210600.0,11.97,12.0,11.96,11.98,210600.0
2011-10-11 15:50:00,11.98,11.98,11.94,11.94,235200.0,11.98,11.98,11.94,11.94,235200.0
2011-10-11 15:55:00,11.94,11.95,11.92,11.95,325200.0,11.94,11.95,11.92,11.95,325200.0
2011-10-12 09:30:00,12.0,12.04,11.97,11.99,103800.0,12.0,12.04,11.97,11.99,103800.0
2011-10-12 09:35:00,11.99,11.99,11.93,11.93,58200.0,11.99,11.99,11.93,11.93,58200.0
2011-10-12 09:40:00,11.94,11.96,11.9,11.9,84000.0,11.94,11.96,11.9,11.9,84000.0
2011-10-12 09:45:00,11.91,11.91,11.84,11.84,85800.0,11.91,11.91,11.84,11.84,85800.0
2011-10-12 09:50:00,11.85,11.9,11.84,11.9,111000.0,11.85,11.9,11.84,11.9,111000.0
2011-10-12 09:55:00,11.9,11.93,11.87,11.93,30600.0,11.9,11.93,11.87,11.93,30600.0
2011-10-12 10:00:00,11.93,11.94,11.88,11.9,49800.0,11.93,11.94,11.88,11.9,49800.0
2011-10-12 10:05:00,11.92,12.0,11.91,12.0,65400.0,11.92,12.0,11.91,12.0,65400.0
2011-10-12 10:10:00,12.0,12.02,11.96,11.97,85800.0,12.0,12.02,11.96,11.97,85800.0
2011-10-12 10:15:00,11.97,11.99,11.95,11.95,255600.0,11.97,11.99,11.95,11.95,255600.0
2011-10-12 10:20:00,11.95,11.95,11.93,11.93,146400.0,11.95,11.95,11.93,11.93,146400.0
2011-10-12 10:25:00,11.93,11.94,11.92,11.93,144000.0,11.93,11.94,11.92,11.93,144000.0
2011-10-12 10:30:00,11.93,12.0,11.93,11.99,288000.0,11.93,12.0,11.93,11.99,288000.0
2011-10-12 10:35:00,11.99,12.05,11.99,12.03,78600.0,11.99,12.05,11.99,12.03,78600.0
2011-10-12 10:40:00,12.03,12.03,11.97,11.97,125400.0,12.03,12.03,11.97,11.97,125400.0
2011-10-12 10:45:00,11.97,11.98,11.95,11.95,33600.0,11.97,11.98,11.95,11.95,33600.0
2011-10-12 10:50:00,11.95,11.95,11.93,11.94,79800.0,11.95,11.95,11.93,11.94,79800.0
2011-10-12 10:55:00,11.95,11.96,11.91,11.91,48000.0,11.95,11.96,11.91,11.91,48000.0
2011-10-12 11:00:00,11.92,11.92,11.89,11.9,58200.0,11.92,11.92,11.89,11.9,58200.0
2011-10-12 11:05:00,11.91,11.91,11.88,11.9,67200.0,11.91,11.91,11.88,11.9,67200.0
2011-10-12 11:10:00,11.9,11.92,11.89,11.9,36600.0,11.9,11.92,11.89,11.9,36600.0
2011-10-12 11:15:00,11.91,11.93,11.89,11.9,39000.0,11.91,11.93,11.89,11.9,39000.0
2011-10-12 11:20:00,11.89,11.92,11.88,11.9,61800.0,11.89,11.92,11.88,11.9,61800.0
2011-10-12 11:25:00,11.91,11.91,11.9,11.91,28200.0,11.91,11.91,11.9,11.91,28200.0
2011-10-12 11:30:00,11.9,11.9,11.89,11.9,33600.0,11.9,11.9,11.89,11.9,33600.0
2011-10-12 11:35:00,11.9,11.9,11.88,11.9,50400.0,11.9,11.9,11.88,11.9,50400.0
2011-10-12 11:40:00,11.9,11.92,11.9,11.92,71400.0,11.9,11.92,11.9,11.92,71400.0
2011-10-12 11:45:00,11.92,11.94,11.91,11.94,128400.0,11.92,11.94,11.91,11.94,128400.0
2011-10-12 11:50:00,11.93,11.97,11.93,11.97,100800.0,11.93,11.97,11.93,11.97,100800.0
2011-10-12 11:55:00,11.97,11.97,11.92,11.92,88200.0,11.97,11.97,11.92,11.92,88200.0
2011-10-12 12:00:00,11.92,11.95,11.92,11.95,63000.0,11.92,11.95,11.92,11.95,63000.0
2011-10-12 12:05:00,11.95,11.95,11.94,11.94,66000.0,11.95,11.95,11.94,11.94,66000.0
2011-10-12 12:10:00,11.93,11.94,11.92,11.93,31800.0,11.93,11.94,11.92,11.93,31800.0
2011-10-12 12:15:00,11.93,11.95,11.93,11.93,76800.0,11.93,11.95,11.93,11.93,76800.0
2011-10-12 12:20:00,11.94,11.95,11.93,11.95,24000.0,11.94,11.95,11.93,11.95,24000.0
2011-10-12 12:25:00,11.95,11.96,11.92,11.94,86400.0,11.95,11.96,11.92,11.94,86400.0
2011-10-12 12:30:00,11.94,11.95,11.93,11.93,104400.0,11.94,11.95,11.93,11.93,104400.0
2011-10-12 12:35:00,11.92,11.93,11.9,11.9,104400.0,11.92,11.93,11.9,11.9,104400.0
2011-10-12 12:40:00,11.91,11.92,11.91,11.92,28800.0,11.91,11.92,11.91,11.92,28800.0
2011-10-12 12:45:00,11.92,11.94,11.91,11.92,40800.0,11.92,11.94,11.91,11.92,40800.0
2011-10-12 12:50:00,11.92,11.95,11.91,11.94,36600.0,11.92,11.95,11.91,11.94,36600.0
2011-10-12 12:55:00,11.94,11.94,11.93,11.93,25200.0,11.94,11.94,11.93,11.93,25200.0
2011-10-12 13:00:00,11.94,11.96,11.94,11.96,82800.0,11.94,11.96,11.94,11.96,82800.0
2011-10-12 13:05:00,11.96,11.96,11.95,11.95,33000.0,11.96,11.96,11.95,11.95,33000.0
2011-10-12 13:10:00,11.95,11.95,11.94,11.94,24600.0,11.95,11.95,11.94,11.94,24600.0
2011-10-12 13:15:00,11.95,11.96,11.94,11.96,51000.0,11.95,11.96,11.94,11.96,51000.0
2011-10-12 13:20:00,11.96,11.96,11.94,11.94,45000.0,11.96,11.96,11.94,11.94,45000.0
2011-10-12 13:25:00,11.94,11.95,11.94,11.94,36600.0,11.94,11.95,11.94,11.94,36600.0
2011-10-12 13:30:00,11.94,11.97,11.94,11.97,51600.0,11.94,11.97,11.94,11.97,51600.0
2011-10-12 13:35:00,11.96,11.97,11.96,11.97,45000.0,11.96,11.97,11.96,11.97,45000.0
2011-10-12 13:40:00,11.97,11.97,11.96,11.96,39000.0,11.97,11.97,11.96,11.96,39000.0
2011-10-12 13:45:00,11.95,11.96,11.93,11.93,60600.0,11.95,11.96,11.93,11.93,60600.0
2011-10-12 13:50:00,11.92,11.93,11.92,11.92,38400.0,11.92,11.93,11.92,11.92,38400.0
2011-10-12 13:55:00,11.92,11.93,11.92,11.92,21000.0,11.92,11.93,11.92,11.92,21000.0
2011-10-12 14:00:00,11.92,11.94,11.92,11.93,51000.0,11.92,11.94,11.92,11.93,51000.0
2011-10-12 14:05:00,11.94,11.95,11.94,11.95,42000.0,11.94,11.95,11.94,11.95,42000.0
2011-10-12 14:10:00,11.95,11.95,11.93,11.95,76800.0,11.95,11.95,11.93,11.95,76800.0
2011-10-12 14:15:00,11.95,11.95,11.92,11.92,46800.0,11.95,11.95,11.92,11.92,46800.0
2011-10-12 14:20:00,11.92,11.92,11.9,11.92,56400.0,11.92,11.92,11.9,11.92,56400.0
2011-10-12 14:25:00,11.92,11.92,11.9,11.9,25200.0,11.92,11.92,11.9,11.9,25200.0
2011-10-12 14:30:00,11.91,11.93,11.91,11.92,47400.0,11.91,11.93,11.91,11.92,47400.0
2011-10-12 14:35:00,11.92,11.92,11.89,11.9,43200.0,11.92,11.92,11.89,11.9,43200.0
2011-10-12 14:40:00,11.91,11.92,11.89,11.89,55200.0,11.91,11.92,11.89,11.89,55200.0
2011-10-12 14:45:00,11.89,11.9,11.88,11.9,57000.0,11.89,11.9,11.88,11.9,57000.0
2011-10-12 14:50:00,11.9,11.9,11.88,11.88,85800.0,11.9,11.9,11.88,11.88,85800.0
2011-10-12 14:55:00,11.89,11.89,11.85,11.85,116400.0,11.89,11.89,11.85,11.85,116400.0
2011-10-12 15:00:00,11.86,11.88,11.86,11.88,64800.0,11.86,11.88,11.86,11.88,64800.0
2011-10-12 15:05:00,11.88,11.9,11.86,11.88,102000.0,11.88,11.9,11.86,11.88,102000.0
2011-10-12 15:10:00,11.87,11.9,11.87,11.88,58200.0,11.87,11.9,11.87,11.88,58200.0
2011-10-12 15:15:00,11.88,11.88,11.84,11.87,75600.0,11.88,11.88,11.84,11.87,75600.0
2011-10-12 15:20:00,11.87,11.88,11.84,11.85,108600.0,11.87,11.88,11.84,11.85,108600.0
2011-10-12 15:25:00,11.85,11.88,11.85,11.88,64800.0,11.85,11.88,11.85,11.88,64800.0
2011-10-12 15:30:00,11.88,11.9,11.87,11.88,121200.0,11.88,11.9,11.87,11.88,121200.0
2011-10-12 15:35:00,11.88,11.89,11.86,11.88,97200.0,11.88,11.89,11.86,11.88,97200.0
2011-10-12 15:40:00,11.88,11.89,11.87,11.88,107400.0,11.88,11.89,11.87,11.88,107400.0
2011-10-12 15:45:00,11.87,11.88,11.8,11.81,189600.0,11.87,11.88,11.8,11.81,189600.0
2011-10-12 15:50:00,11.81,11.85,11.81,11.82,219600.0,11.81,11.85,11.81,11.82,219600.0
2011-10-12 15:55:00,11.82,11.84,11.81,11.82,200400.0,11.82,11.84,11.81,11.82,200400.0
2011-10-13 09:30:00,11.72,11.75,11.69,11.74,63600.0,11.72,11.75,11.69,11.74,63600.0
2011-10-13 09:35:00,11.74,11.74,11.71,11.72,55800.0,11.74,11.74,11.71,11.72,55800.0
2011-10-13 09:40:00,11.72,11.77,11.72,11.77,38400.0,11.72,11.77,11.72,11.77,38400.0
2011-10-13 09:45:00,11.75,11.83,11.75,11.8,56400.0,11.75,11.83,11.75,11.8,56400.0
2011-10-13 09:50:00,11.82,11.82,11.75,11.75,20400.0,11.82,11.82,11.75,11.75,20400.0
2011-10-13 09:55:00,11.75,11.79,11.75,11.79,32400.0,11.75,11.79,11.75,11.79,32400.0
2011-10-13 10:00:00,11.78,11.78,11.73,11.74,31800.0,11.78,11.78,11.73,11.74,31800.0
2011-10-13 10:05:00,11.73,11.78,11.72,11.77,37200.0,11.73,11.78,11.72,11.77,37200.0
2011-10-13 10:10:00,11.78,11.84,11.78,11.84,70800.0,11.78,11.84,11.78,11.84,70800.0
2011-10-13 10:15:00,11.84,11.84,11.8,11.81,67800.0,11.84,11.84,11.8,11.81,67800.0
2011-10-13 10:20:00,11.81,11.88,11.81,11.88,45000.0,11.81,11.88,11.81,11.88,45000.0
2011-10-13 10:25:00,11.89,11.93,11.89,11.92,96600.0,11.89,11.93,11.89,11.92,96600.0
2011-10-13 10:30:00,11.91,11.92,11.9,11.91,54600.0,11.91,11.92,11.9,11.91,54600.0
2011-10-13 10:35:00,11.91,11.91,11.9,11.91,52200.0,11.91,11.91,11.9,11.91,52200.0
2011-10-13 10:40:00,11.91,11.92,11.89,11.91,96600.0,11.91,11.92,11.89,11.91,96600.0
2011-10-13 10:45:00,11.9,11.92,11.9,11.9,63600.0,11.9,11.92,11.9,11.9,63600.0
2011-10-13 10:50:00,11.9,11.92,11.9,11.91,66600.0,11.9,11.92,11.9,11.91,66600.0
2011-10-13 10:55:00,11.91,11.91,11.88,11.89,61800.0,11.91,11.91,11.88,11.89,61800.0
2011-10-13 11:00:00,11.89,11.9,11.88,11.89,73200.0,11.89,11.9,11.88,11.89,73200.0
2011-10-13 11:05:00,11.89,11.89,11.86,11.86,46800.0,11.89,11.89,11.86,11.86,46800.0
2011-10-13 11:10:00,11.86,11.88,11.86,11.86,62400.0,11.86,11.88,11.86,11.86,62400.0
2011-10-13 11:15:00,11.86,11.86,11.81,11.82,32400.0,11.86,11.86,11.81,11.82,32400.0
2011-10-13 11:20:00,11.82,11.85,11.82,11.85,51600.0,11.82,11.85,11.82,11.85,51600.0
2011-10-13 11:25:00,11.84,11.84,11.81,11.81,32400.0,11.84,11.84,11.81,11.81,32400.0
2011-10-13 11:30:00,11.81,11.81,11.79,11.81,28200.0,11.81,11.81,11.79,11.81,28200.0
2011-10-13 11:35:00,11.81,11.83,11.81,11.83,32400.0,11.81,11.83,11.81,11.83,32400.0
2011-10-13 11:40:00,11.83,11.83,11.81,11.83,49200.0,11.83,11.83,11.81,11.83,49200.0
2011-10-13 11:45:00,11.83,11.85,11.83,11.84,59400.0,11.83,11.85,11.83,11.84,59400.0
2011-10-13 11:50:00,11.83,11.85,11.83,11.83,33000.0,11.83,11.85,11.83,11.83,33000.0
2011-10-13 11:55:00,11.83,11.86,11.83,11.84,48600.0,11.83,11.86,11.83,11.84,48600.0
2011-10-13 12:00:00,11.84,11.84,11.83,11.83,69600.0,11.84,11.84,11.83,11.83,69600.0
2011-10-13 12:05:00,11.83,11.83,11.82,11.83,12600.0,11.83,11.83,11.82,11.83,12600.0
2011-10-13 12:10:00,11.82,11.83,11.81,11.82,22200.0,11.82,11.83,11.81,11.82,22200.0
2011-10-13 12:15:00,11.82,11.83,11.81,11.82,49800.0,11.82,11.83,11.81,11.82,49800.0
2011-10-13 12:20:00,11.83,11.83,11.81,11.82,43800.0,11.83,11.83,11.81,11.82,43800.0
2011-10-13 12:25:00,11.82,11.82,11.8,11.8,26400.0,11.82,11.82,11.8,11.8,26400.0
2011-10-13 12:30:00,11.8,11.82,11.8,11.82,25200.0,11.8,11.82,11.8,11.82,25200.0
2011-10-13 12:35:00,11.82,11.83,11.82,11.83,52800.0,11.82,11.83,11.82,11.83,52800.0
2011-10-13 12:40:00,11.83,11.83,11.83,11.83,39600.0,11.83,11.83,11.83,11.83,39600.0
2011-10-13 12:45:00,11.83,11.83,11.82,11.83,31200.0,11.83,11.83,11.82,11.83,31200.0
2011-10-13 12:50:00,11.83,11.84,11.81,11.82,40200.0,11.83,11.84,11.81,11.82,40200.0
2011-10-13 12:55:00,11.82,11.83,11.81,11.81,45600.0,11.82,11.83,11.81,11.81,45600.0
2011-10-13 13:00:00,11.82,11.83,11.81,11.82,34800.0,11.82,11.83,11.81,11.82,34800.0
2011-10-13 13:05:00,11.82,11.84,11.79,11.84,41400.0,11.82,11.84,11.79,11.84,41400.0
2011-10-13 13:10:00,11.84,11.87,11.84,11.87,42600.0,11.84,11.87,11.84,11.87,42600.0
2011-10-13 13:15:00,11.86,11.87,11.85,11.86,21000.0,11.86,11.87,11.85,11.86,21000.0
2011-10-13 13:20:00,11.85,11.86,11.85,11.85,21600.0,11.85,11.86,11.85,11.85,21600.0
2011-10-13 13:25:00,11.85,11.88,11.85,11.87,45600.0,11.85,11.88,11.85,11.87,45600.0
2011-10-13 13:30:00,11.87,11.87,11.85,11.86,34800.0,11.87,11.87,11.85,11.86,34800.0
2011-10-13 13:35:00,11.85,11.86,11.83,11.83,36000.0,11.85,11.86,11.83,11.83,36000.0
2011-10-13 13:40:00,11.83,11.85,11.83,11.85,54600.0,11.83,11.85,11.83,11.85,54600.0
2011-10-13 13:45:00,11.84,11.85,11.84,11.84,54600.0,11.84,11.85,11.84,11.84,54600.0
2011-10-13 13:50:00,11.84,11.85,11.83,11.84,32400.0,11.84,11.85,11.83,11.84,32400.0
2011-10-13 13:55:00,11.84,11.85,11.83,11.84,36600.0,11.84,11.85,11.83,11.84,36600.0
2011-10-13 14:00:00,11.84,11.84,11.82,11.84,22200.0,11.84,11.84,11.82,11.84,22200.0
2011-10-13 14:05:00,11.84,11.85,11.83,11.85,24600.0,11.84,11.85,11.83,11.85,24600.0
2011-10-13 14:10:00,11.85,11.85,11.85,11.85,45000.0,11.85,11.85,11.85,11.85,45000.0
2011-10-13 14:15:00,11.85,11.86,11.84,11.86,30600.0,11.85,11.86,11.84,11.86,30600.0
2011-10-13 14:20:00,11.86,11.88,11.85,11.85,50400.0,11.86,11.88,11.85,11.85,50400.0
2011-10-13 14:25:00,11.85,11.85,11.83,11.85,42600.0,11.85,11.85,11.83,11.85,42600.0
2011-10-13 14:30:00,11.85,11.86,11.84,11.86,61200.0,11.85,11.86,11.84,11.86,61200.0
2011-10-13 14:35:00,11.86,11.86,11.84,11.84,34800.0,11.86,11.86,11.84,11.84,34800.0
2011-10-13 14:40:00,11.84,11.85,11.83,11.84,46800.0,11.84,11.85,11.83,11.84,46800.0
2011-10-13 14:45:00,11.85,11.89,11.84,11.89,26400.0,11.85,11.89,11.84,11.89,26400.0
2011-10-13 14:50:00,11.89,11.91,11.89,11.91,58800.0,11.89,11.91,11.89,11.91,58800.0
2011-10-13 14:55:00,11.91,11.91,11.87,11.88,90600.0,11.91,11.91,11.87,11.88,90600.0
2011-10-13 15:00:00,11.88,11.89,11.88,11.89,86400.0,11.88,11.89,11.88,11.89,86400.0
2011-10-13 15:05:00,11.89,11.9,11.89,11.9,50400.0,11.89,11.9,11.89,11.9,50400.0
2011-10-13 15:10:00,11.9,11.9,11.88,11.88,88800.0,11.9,11.9,11.88,11.88,88800.0
2011-10-13 15:15:00,11.88,11.9,11.88,11.9,43800.0,11.88,11.9,11.88,11.9,43800.0
2011-10-13 15:20:00,11.9,11.9,11.87,11.87,52200.0,11.9,11.9,11.87,11.87,52200.0
2011-10-13 15:25:00,11.87,11.87,11.85,11.85,31200.0,11.87,11.87,11.85,11.85,31200.0
2011-10-13 15:30:00,11.85,11.86,11.84,11.85,88800.0,11.85,11.86,11.84,11.85,88800.0
2011-10-13 15:35:00,11.85,11.85,11.84,11.85,64200.0,11.85,11.85,11.84,11.85,64200.0
2011-10-13 15:40:00,11.84,11.87,11.84,11.86,82200.0,11.84,11.87,11.84,11.86,82200.0
2011-10-13 15:45:00,11.86,11.87,11.83,11.85,116400.0,11.86,11.87,11.83,11.85,116400.0
2011-10-13 15:50:00,11.85,11.89,11.85,11.87,118200.0,11.85,11.89,11.85,11.87,118200.0
2011-10-13 15:55:00,11.88,11.89,11.87,11.88,178800.0,11.88,11.89,11.87,11.88,178800.0
2011-10-14 09:30:00,11.98,12.0,11.93,11.97,42600.0,11.98,12.0,11.93,11.97,42600.0
2011-10-14 09:35:00,11.96,12.0,11.94,11.99,35400.0,11.96,12.0,11.94,11.99,35400.0
2011-10-14 09:40:00,12.0,12.01,11.96,12.0,61200.0,12.0,12.01,11.96,12.0,61200.0
2011-10-14 09:45:00,11.99,12.03,11.96,11.98,51000.0,11.99,12.03,11.96,11.98,51000.0
2011-10-14 09:50:00,11.97,12.01,11.96,11.99,32400.0,11.97,12.01,11.96,11.99,32400.0
2011-10-14 09:55:00,11.96,12.02,11.96,12.0,46800.0,11.96,12.02,11.96,12.0,46800.0
2011-10-14 10:00:00,12.0,12.02,12.0,12.01,47400.0,12.0,12.02,12.0,12.01,47400.0
2011-10-14 10:05:00,12.01,12.04,12.01,12.03,43800.0,12.01,12.04,12.01,12.03,43800.0
2011-10-14 10:10:00,12.02,12.02,11.99,11.99,22800.0,12.02,12.02,11.99,11.99,22800.0
2011-10-14 10:15:00,12.0,12.0,11.98,11.98,13800.0,12.0,12.0,11.98,11.98,13800.0
2011-10-14 10:20:00,11.98,12.0,11.97,11.99,37200.0,11.98,12.0,11.97,11.99,37200.0
2011-10-14 10:25:00,11.99,11.99,11.95,11.96,12000.0,11.99,11.99,11.95,11.96,12000.0
2011-10-14 10:30:00,11.95,11.97,11.95,11.97,36600.0,11.95,11.97,11.95,11.97,36600.0
2011-10-14 10:35:00,11.98,11.99,11.97,11.97,28800.0,11.98,11.99,11.97,11.97,28800.0
2011-10-14 10:40:00,11.96,11.96,11.94,11.95,51000.0,11.96,11.96,11.94,11.95,51000.0
2011-10-14 10:45:00,11.96,11.97,11.93,11.93,48000.0,11.96,11.97,11.93,11.93,48000.0
2011-10-14 10:50:00,11.93,11.94,11.92,11.92,18600.0,11.93,11.94,11.92,11.92,18600.0
2011-10-14 10:55:00,11.92,11.92,11.91,11.92,21600.0,11.92,11.92,11.91,11.92,21600.0
2011-10-14 11:00:00,11.92,11.93,11.92,11.92,13200.0,11.92,11.93,11.92,11.92,13200.0
2011-10-14 11:05:00,11.93,11.93,11.91,11.92,29400.0,11.93,11.93,11.91,11.92,29400.0
2011-10-14 11:10:00,11.93,11.93,11.92,11.92,19800.0,11.93,11.93,11.92,11.92,19800.0
2011-10-14 11:15:00,11.92,11.93,11.92,11.93,19800.0,11.92,11.93,11.92,11.93,19800.0
2011-10-14 11:20:00,11.93,11.93,11.88,11.9,41400.0,11.93,11.93,11.88,11.9,41400.0
2011-10-14 11:25:00,11.9,11.9,11.89,11.89,20400.0,11.9,11.9,11.89,11.89,20400.0
2011-10-14 11:30:00,11.89,11.91,11.89,11.91,37200.0,11.89,11.91,11.89,11.91,37200.0
2011-10-14 11:35:00,11.9,11.92,11.9,11.92,19800.0,11.9,11.92,11.9,11.92,19800.0
2011-10-14 11:40:00,11.92,11.92,11.91,11.92,25800.0,11.92,11.92,11.91,11.92,25800.0
2011-10-14 11:45:00,11.92,11.92,11.91,11.91,28800.0,11.92,11.92,11.91,11.91,28800.0
2011-10-14 11:50:00,11.91,11.92,11.9,11.91,23400.0,11.91,11.92,11.9,11.91,23400.0
2011-10-14 11:55:00,11.91,11.91,11.89,11.9,22800.0,11.91,11.91,11.89,11.9,22800.0
2011-10-14 12:00:00,11.9,11.9,11.88,11.9,43800.0,11.9,11.9,11.88,11.9,43800.0
2011-10-14 12:05:00,11.9,11.91,11.89,11.9,25200.0,11.9,11.91,11.89,11.9,25200.0
2011-10-14 12:10:00,11.91,11.91,11.88,11.88,29400.0,11.91,11.91,11.88,11.88,29400.0
2011-10-14 12:15:00,11.88,11.88,11.86,11.87,34800.0,11.88,11.88,11.86,11.87,34800.0
2011-10-14 12:20:00,11.88,11.89,11.88,11.88,21000.0,11.88,11.89,11.88,11.88,21000.0
2011-10-14 12:25:00,11.88,11.88,11.86,11.87,36000.0,11.88,11.88,11.86,11.87,36000.0
2011-10-14 12:30:00,11.87,11.9,11.86,11.9,52800.0,11.87,11.9,11.86,11.9,52800.0
2011-10-14 12:35:00,11.91,11.91,11.89,11.89,33000.0,11.91,11.91,11.89,11.89,33000.0
2011-10-14 12:40:00,11.88,11.89,11.88,11.88,15600.0,11.88,11.89,11.88,11.88,15600.0
2011-10-14 12:45:00,11.88,11.91,11.88,11.91,18600.0,11.88,11.91,11.88,11.91,18600.0
2011-10-14 12:50:00,11.91,11.91,11.89,11.9,28200.0,11.91,11.91,11.89,11.9,28200.0
2011-10-14 12:55:00,11.9,11.9,11.88,11.9,20400.0,11.9,11.9,11.88,11.9,20400.0
2011-10-14 13:00:00,11.9,11.91,11.89,11.9,43200.0,11.9,11.91,11.89,11.9,43200.0
2011-10-14 13:05:00,11.9,11.92,11.9,11.91,11400.0,11.9,11.92,11.9,11.91,11400.0
2011-10-14 13:10:00,11.91,11.92,11.9,11.9,10800.0,11.91,11.92,11.9,11.9,10800.0
2011-10-14 13:15:00,11.91,11.92,11.91,11.91,22200.0,11.91,11.92,11.91,11.91,22200.0
2011-10-14 13:20:00,11.91,11.91,11.9,11.9,12600.0,11.91,11.91,11.9,11.9,12600.0
2011-10-14 13:25:00,11.89,11.9,11.88,11.88,14400.0,11.89,11.9,11.88,11.88,14400.0
2011-10-14 13:30:00,11.88,11.89,11.88,11.89,21600.0,11.88,11.89,11.88,11.89,21600.0
2011-10-14 13:35:00,11.88,11.89,11.87,11.88,11400.0,11.88,11.89,11.87,11.88,11400.0
2011-10-14 13:40:00,11.87,11.88,11.87,11.87,19200.0,11.87,11.88,11.87,11.87,19200.0
2011-10-14 13:45:00,11.87,11.89,11.87,11.88,18600.0,11.87,11.89,11.87,11.88,18600.0
2011-10-14 13:50:00,11.87,11.88,11.87,11.88,13800.0,11.87,11.88,11.87,11.88,13800.0
2011-10-14 13:55:00,11.89,11.91,11.89,11.91,25200.0,11.89,11.91,11.89,11.91,25200.0
2011-10-14 14:00:00,11.91,11.93,11.91,11.92,34800.0,11.91,11.93,11.91,11.92,34800.0
2011-10-14 14:05:00,11.92,11.93,11.91,11.93,34800.0,11.92,11.93,11.91,11.93,34800.0
2011-10-14 14:10:00,11.92,11.92,11.92,11.92,19800.0,11.92,11.92,11.92,11.92,19800.0
2011-10-14 14:15:00,11.92,11.95,11.92,11.93,490800.0,11.92,11.95,11.92,11.93,490800.0
2011-10-14 14:20:00,11.94,11.96,11.94,11.95,21600.0,11.94,11.96,11.94,11.95,21600.0
2011-10-14 14:25:00,11.95,11.96,11.95,11.96,18600.0,11.95,11.96,11.95,11.96,18600.0
2011-10-14 14:30:00,11.96,11.96,11.94,11.94,47400.0,11.96,11.96,11.94,11.94,47400.0
2011-10-14 14:35:00,11.95,11.97,11.95,11.97,42000.0,11.95,11.97,11.95,11.97,42000.0
2011-10-14 14:40:00,11.96,11.96,11.96,11.96,30600.0,11.96,11.96,11.96,11.96,30600.0
2011-10-14 14:45:00,11.96,11.97,11.96,11.97,84600.0,11.96,11.97,11.96,11.97,84600.0
2011-10-14 14:50:00,11.97,11.99,11.97,11.99,51600.0,11.97,11.99,11.97,11.99,51600.0
2011-10-14 14:55:00,11.99,12.0,11.98,12.0,40800.0,11.99,12.0,11.98,12.0,40800.0
2011-10-14 15:00:00,12.0,12.0,11.99,11.99,34800.0,12.0,12.0,11.99,11.99,34800.0
2011-10-14 15:05:00,11.99,12.01,11.99,12.0,89400.0,11.99,12.01,11.99,12.0,89400.0
2011-10-14 15:10:00,12.0,12.0,11.99,11.99,48600.0,12.0,12.0,11.99,11.99,48600.0
2011-10-14 15:15:00,11.99,12.0,11.98,11.99,36000.0,11.99,12.0,11.98,11.99,36000.0
2011-10-14 15:20:00,11.98,11.99,11.98,11.99,21600.0,11.98,11.99,11.98,11.99,21600.0
2011-10-14 15:25:00,11.99,12.0,11.99,11.99,53400.0,11.99,12.0,11.99,11.99,53400.0
2011-10-14 15:30:00,11.99,12.03,11.99,12.02,84000.0,11.99,12.03,11.99,12.02,84000.0
2011-10-14 15:35:00,12.02,12.02,11.98,11.99,131400.0,12.02,12.02,11.98,11.99,131400.0
2011-10-14 15:40:00,11.99,12.0,11.96,11.97,54600.0,11.99,12.0,11.96,11.97,54600.0
2011-10-14 15:45:00,11.97,11.99,11.93,11.94,104400.0,11.97,11.99,11.93,11.94,104400.0
2011-10-14 15:50:00,11.94,11.96,11.93,11.96,96600.0,11.94,11.96,11.93,11.96,96600.0
2011-10-14 15:55:00,11.96,12.0,11.96,12.0,200400.0,11.96,12.0,11.96,12.0,200400.0
2011-10-17 09:30:00,11.75,11.79,11.4,11.42,601200.0,11.75,11.79,11.4,11.42,601200.0
2011-10-17 09:35:00,11.42,11.56,11.41,11.55,236400.0,11.42,11.56,11.41,11.55,236400.0
2011-10-17 09:40:00,11.56,11.62,11.53,11.59,217800.0,11.56,11.62,11.53,11.59,217800.0
2011-10-17 09:45:00,11.59,11.67,11.56,11.67,172800.0,11.59,11.67,11.56,11.67,172800.0
2011-10-17 09:50:00,11.67,11.75,11.65,11.74,229200.0,11.67,11.75,11.65,11.74,229200.0
2011-10-17 09:55:00,11.74,11.84,11.72,11.84,97800.0,11.74,11.84,11.72,11.84,97800.0
2011-10-17 10:00:00,11.83,11.84,11.75,11.75,141600.0,11.83,11.84,11.75,11.75,141600.0
2011-10-17 10:05:00,11.75,11.8,11.75,11.79,91200.0,11.75,11.8,11.75,11.79,91200.0
2011-10-17 10:10:00,11.79,11.79,11.72,11.72,67800.0,11.79,11.79,11.72,11.72,67800.0
2011-10-17 10:15:00,11.73,11.76,11.7,11.71,43800.0,11.73,11.76,11.7,11.71,43800.0
2011-10-17 10:20:00,11.71,11.71,11.67,11.67,58800.0,11.71,11.71,11.67,11.67,58800.0
2011-10-17 10:25:00,11.69,11.69,11.65,11.68,28800.0,11.69,11.69,11.65,11.68,28800.0
2011-10-17 10:30:00,11.68,11.71,11.68,11.69,24600.0,11.68,11.71,11.68,11.69,24600.0
2011-10-17 10:35:00,11.68,11.7,11.68,11.68,37200.0,11.68,11.7,11.68,11.68,37200.0
2011-10-17 10:40:00,11.67,11.68,11.6,11.6,52800.0,11.67,11.68,11.6,11.6,52800.0
2011-10-17 10:45:00,11.6,11.63,11.58,11.63,54000.0,11.6,11.63,11.58,11.63,54000.0
2011-10-17 10:50:00,11.63,11.64,11.62,11.64,42000.0,11.63,11.64,11.62,11.64,42000.0
2011-10-17 10:55:00,11.64,11.65,11.62,11.63,55800.0,11.64,11.65,11.62,11.63,55800.0
2011-10-17 11:00:00,11.63,11.65,11.62,11.65,22200.0,11.63,11.65,11.62,11.65,22200.0
2011-10-17 11:05:00,11.65,11.68,11.65,11.67,94800.0,11.65,11.68,11.65,11.67,94800.0
2011-10-17 11:10:00,11.67,11.67,11.66,11.67,37200.0,11.67,11.67,11.66,11.67,37200.0
2011-10-17 11:15:00,11.66,11.67,11.65,11.66,34800.0,11.66,11.67,11.65,11.66,34800.0
2011-10-17 11:20:00,11.66,11.69,11.66,11.66,36000.0,11.66,11.69,11.66,11.66,36000.0
2011-10-17 11:25:00,11.66,11.67,11.63,11.63,45600.0,11.66,11.67,11.63,11.63,45600.0
2011-10-17 11:30:00,11.63,11.65,11.62,11.65,46200.0,11.63,11.65,11.62,11.65,46200.0
2011-10-17 11:35:00,11.65,11.65,11.63,11.63,31800.0,11.65,11.65,11.63,11.63,31800.0
2011-10-17 11:40:00,11.63,11.63,11.61,11.62,61200.0,11.63,11.63,11.61,11.62,61200.0
2011-10-17 11:45:00,11.62,11.62,11.6,11.61,60600.0,11.62,11.62,11.6,11.61,60600.0
2011-10-17 11:50:00,11.61,11.63,11.61,11.62,50400.0,11.61,11.63,11.61,11.62,50400.0
2011-10-17 11:55:00,11.62,11.63,11.61,11.61,30600.0,11.62,11.63,11.61,11.61,30600.0
2011-10-17 12:00:00,11.61,11.63,11.61,11.63,46200.0,11.61,11.63,11.61,11.63,46200.0
2011-10-17 12:05:00,11.63,11.63,11.62,11.63,51600.0,11.63,11.63,11.62,11.63,51600.0
2011-10-17 12:10:00,11.63,11.63,11.61,11.61,46800.0,11.63,11.63,11.61,11.61,46800.0
2011-10-17 12:15:00,11.61,11.63,11.6,11.63,25200.0,11.61,11.63,11.6,11.63,25200.0
2011-10-17 12:20:00,11.63,11.63,11.62,11.62,22800.0,11.63,11.63,11.62,11.62,22800.0
2011-10-17 12:25:00,11.63,11.63,11.62,11.62,23400.0,11.63,11.63,11.62,11.62,23400.0
2011-10-17 12:30:00,11.62,11.62,11.6,11.61,37800.0,11.62,11.62,11.6,11.61,37800.0
2011-10-17 12:35:00,11.61,11.61,11.59,11.59,24600.0,11.61,11.61,11.59,11.59,24600.0
2011-10-17 12:40:00,11.59,11.62,11.59,11.62,42600.0,11.59,11.62,11.59,11.62,42600.0
2011-10-17 12:45:00,11.62,11.62,11.58,11.59,28800.0,11.62,11.62,11.58,11.59,28800.0
2011-10-17 12:50:00,11.59,11.59,11.57,11.57,69600.0,11.59,11.59,11.57,11.57,69600.0
2011-10-17 12:55:00,11.57,11.58,11.57,11.57,50400.0,11.57,11.58,11.57,11.57,50400.0
2011-10-17 13:00:00,11.57,11.57,11.55,11.55,46800.0,11.57,11.57,11.55,11.55,46800.0
2011-10-17 13:05:00,11.55,11.55,11.53,11.54,77400.0,11.55,11.55,11.53,11.54,77400.0
2011-10-17 13:10:00,11.54,11.55,11.53,11.54,105600.0,11.54,11.55,11.53,11.54,105600.0
2011-10-17 13:15:00,11.54,11.54,11.52,11.54,51000.0,11.54,11.54,11.52,11.54,51000.0
2011-10-17 13:20:00,11.55,11.56,11.54,11.54,46800.0,11.55,11.56,11.54,11.54,46800.0
2011-10-17 13:25:00,11.54,11.54,11.52,11.52,70200.0,11.54,11.54,11.52,11.52,70200.0
2011-10-17 13:30:00,11.52,11.53,11.51,11.52,178800.0,11.52,11.53,11.51,11.52,178800.0
2011-10-17 13:35:00,11.52,11.53,11.51,11.52,196800.0,11.52,11.53,11.51,11.52,196800.0
2011-10-17 13:40:00,11.52,11.55,11.51,11.53,126600.0,11.52,11.55,11.51,11.53,126600.0
2011-10-17 13:45:00,11.53,11.53,11.52,11.52,91800.0,11.53,11.53,11.52,11.52,91800.0
2011-10-17 13:50:00,11.52,11.54,11.52,11.53,126600.0,11.52,11.54,11.52,11.53,126600.0
2011-10-17 13:55:00,11.53,11.55,11.53,11.55,117000.0,11.53,11.55,11.53,11.55,117000.0
2011-10-17 14:00:00,11.54,11.56,11.54,11.54,75000.0,11.54,11.56,11.54,11.54,75000.0
2011-10-17 14:05:00,11.54,11.54,11.5,11.5,75000.0,11.54,11.54,11.5,11.5,75000.0
2011-10-17 14:10:00,11.5,11.51,11.5,11.51,64800.0,11.5,11.51,11.5,11.51,64800.0
2011-10-17 14:15:00,11.51,11.51,11.49,11.49,66600.0,11.51,11.51,11.49,11.49,66600.0
2011-10-17 14:20:00,11.49,11.51,11.49,11.5,57600.0,11.49,11.51,11.49,11.5,57600.0
2011-10-17 14:25:00,11.51,11.56,11.51,11.55,222000.0,11.51,11.56,11.51,11.55,222000.0
2011-10-17 14:30:00,11.55,11.55,11.51,11.51,60000.0,11.55,11.55,11.51,11.51,60000.0
2011-10-17 14:35:00,11.51,11.52,11.48,11.49,52800.0,11.51,11.52,11.48,11.49,52800.0
2011-10-17 14:40:00,11.49,11.5,11.48,11.49,61200.0,11.49,11.5,11.48,11.49,61200.0
2011-10-17 14:45:00,11.49,11.5,11.48,11.49,58800.0,11.49,11.5,11.48,11.49,58800.0
2011-10-17 14:50:00,11.49,11.5,11.48,11.5,60000.0,11.49,11.5,11.48,11.5,60000.0
2011-10-17 14:55:00,11.5,11.51,11.5,11.51,42600.0,11.5,11.51,11.5,11.51,42600.0
2011-10-17 15:00:00,11.51,11.54,11.51,11.54,65400.0,11.51,11.54,11.51,11.54,65400.0
2011-10-17 15:05:00,11.53,11.53,11.51,11.51,99000.0,11.53,11.53,11.51,11.51,99000.0
2011-10-17 15:10:00,11.51,11.53,11.51,11.53,78600.0,11.51,11.53,11.51,11.53,78600.0
2011-10-17 15:15:00,11.52,11.53,11.52,11.52,100200.0,11.52,11.53,11.52,11.52,100200.0
2011-10-17 15:20:00,11.52,11.52,11.48,11.48,327000.0,11.52,11.52,11.48,11.48,327000.0
2011-10-17 15:25:00,11.48,11.5,11.48,11.5,197400.0,11.48,11.5,11.48,11.5,197400.0
2011-10-17 15:30:00,11.5,11.5,11.45,11.45,354000.0,11.5,11.5,11.45,11.45,354000.0
2011-10-17 15:35:00,11.45,11.46,11.44,11.44,193200.0,11.45,11.46,11.44,11.44,193200.0
2011-10-17 15:40:00,11.44,11.52,11.44,11.51,195000.0,11.44,11.52,11.44,11.51,195000.0
2011-10-17 15:45:00,11.51,11.51,11.42,11.44,260400.0,11.51,11.51,11.42,11.44,260400.0
2011-10-17 15:50:00,11.44,11.45,11.41,11.41,346200.0,11.44,11.45,11.41,11.41,346200.0
2011-10-17 15:55:00,11.41,11.43,11.41,11.42,516600.0,11.41,11.43,11.41,11.42,516600.0
2011-10-18 09:30:00,11.35,11.47,11.35,11.42,123600.0,11.35,11.47,11.35,11.42,123600.0
2011-10-18 09:35:00,11.42,11.51,11.42,11.5,61200.0,11.42,11.51,11.42,11.5,61200.0
2011-10-18 09:40:00,11.51,11.52,11.49,11.52,116400.0,11.51,11.52,11.49,11.52,116400.0
2011-10-18 09:45:00,11.53,11.53,11.49,11.51,76200.0,11.53,11.53,11.49,11.51,76200.0
2011-10-18 09:50:00,11.5,11.52,11.5,11.52,31800.0,11.5,11.52,11.5,11.52,31800.0
2011-10-18 09:55:00,11.52,11.55,11.51,11.54,70800.0,11.52,11.55,11.51,11.54,70800.0
2011-10-18 10:00:00,11.54,11.57,11.51,11.53,70200.0,11.54,11.57,11.51,11.53,70200.0
2011-10-18 10:05:00,11.52,11.57,11.52,11.57,34800.0,11.52,11.57,11.52,11.57,34800.0
2011-10-18 10:10:00,11.57,11.59,11.56,11.59,31800.0,11.57,11.59,11.56,11.59,31800.0
2011-10-18 10:15:00,11.59,11.59,11.57,11.59,149400.0,11.59,11.59,11.57,11.59,149400.0
2011-10-18 10:20:00,11.58,11.64,11.58,11.64,46800.0,11.58,11.64,11.58,11.64,46800.0
2011-10-18 10:25:00,11.64,11.68,11.63,11.68,90000.0,11.64,11.68,11.63,11.68,90000.0
2011-10-18 10:30:00,11.68,11.69,11.63,11.63,79800.0,11.68,11.69,11.63,11.63,79800.0
2011-10-18 10:35:00,11.63,11.64,11.62,11.63,138000.0,11.63,11.64,11.62,11.63,138000.0
2011-10-18 10:40:00,11.63,11.67,11.63,11.66,33600.0,11.63,11.67,11.63,11.66,33600.0
2011-10-18 10:45:00,11.66,11.69,11.66,11.68,37200.0,11.66,11.69,11.66,11.68,37200.0
2011-10-18 10:50:00,11.68,11.71,11.67,11.7,38400.0,11.68,11.71,11.67,11.7,38400.0
2011-10-18 10:55:00,11.69,11.69,11.66,11.67,65400.0,11.69,11.69,11.66,11.67,65400.0
2011-10-18 11:00:00,11.66,11.66,11.65,11.66,34200.0,11.66,11.66,11.65,11.66,34200.0
2011-10-18 11:05:00,11.67,11.69,11.66,11.67,30000.0,11.67,11.69,11.66,11.67,30000.0
2011-10-18 11:10:00,11.67,11.68,11.66,11.67,20400.0,11.67,11.68,11.66,11.67,20400.0
2011-10-18 11:15:00,11.67,11.67,11.66,11.66,28200.0,11.67,11.67,11.66,11.66,28200.0
2011-10-18 11:20:00,11.66,11.67,11.65,11.65,22200.0,11.66,11.67,11.65,11.65,22200.0
2011-10-18 11:25:00,11.65,11.66,11.62,11.62,46200.0,11.65,11.66,11.62,11.62,46200.0
2011-10-18 11:30:00,11.63,11.64,11.63,11.64,18000.0,11.63,11.64,11.63,11.64,18000.0
2011-10-18 11:35:00,11.63,11.68,11.63,11.68,48600.0,11.63,11.68,11.63,11.68,48600.0
2011-10-18 11:40:00,11.68,11.68,11.66,11.67,21600.0,11.68,11.68,11.66,11.67,21600.0
2011-10-18 11:45:00,11.67,11.68,11.66,11.67,15000.0,11.67,11.68,11.66,11.67,15000.0
2011-10-18 11:50:00,11.68,11.68,11.66,11.67,24600.0,11.68,11.68,11.66,11.67,24600.0
2011-10-18 11:55:00,11.67,11.67,11.66,11.66,24600.0,11.67,11.67,11.66,11.66,24600.0
2011-10-18 12:00:00,11.67,11.68,11.66,11.67,33000.0,11.67,11.68,11.66,11.67,33000.0
2011-10-18 12:05:00,11.67,11.67,11.66,11.66,37800.0,11.67,11.67,11.66,11.66,37800.0
2011-10-18 12:10:00,11.66,11.66,11.64,11.64,27600.0,11.66,11.66,11.64,11.64,27600.0
2011-10-18 12:15:00,11.64,11.64,11.62,11.62,33000.0,11.64,11.64,11.62,11.62,33000.0
2011-10-18 12:20:00,11.63,11.63,11.62,11.63,27000.0,11.63,11.63,11.62,11.63,27000.0
2011-10-18 12:25:00,11.63,11.64,11.62,11.64,20400.0,11.63,11.64,11.62,11.64,20400.0
2011-10-18 12:30:00,11.63,11.64,11.63,11.64,41400.0,11.63,11.64,11.63,11.64,41400.0
2011-10-18 12:35:00,11.64,11.64,11.63,11.63,58800.0,11.64,11.64,11.63,11.63,58800.0
2011-10-18 12:40:00,11.63,11.64,11.62,11.63,85200.0,11.63,11.64,11.62,11.63,85200.0
2011-10-18 12:45:00,11.63,11.64,11.62,11.63,29400.0,11.63,11.64,11.62,11.63,29400.0
2011-10-18 12:50:00,11.63,11.63,11.63,11.63,19200.0,11.63,11.63,11.63,11.63,19200.0
2011-10-18 12:55:00,11.63,11.64,11.63,11.63,45000.0,11.63,11.64,11.63,11.63,45000.0
2011-10-18 13:00:00,11.63,11.64,11.63,11.63,18600.0,11.63,11.64,11.63,11.63,18600.0
2011-10-18 13:05:00,11.64,11.64,11.63,11.63,28200.0,11.64,11.64,11.63,11.63,28200.0
2011-10-18 13:10:00,11.63,11.64,11.62,11.62,40200.0,11.63,11.64,11.62,11.62,40200.0
2011-10-18 13:15:00,11.62,11.63,11.62,11.63,15600.0,11.62,11.63,11.62,11.63,15600.0
2011-10-18 13:20:00,11.63,11.63,11.63,11.63,13800.0,11.63,11.63,11.63,11.63,13800.0
2011-10-18 13:25:00,11.63,11.64,11.63,11.64,24000.0,11.63,11.64,11.63,11.64,24000.0
2011-10-18 13:30:00,11.64,11.64,11.62,11.62,46200.0,11.64,11.64,11.62,11.62,46200.0
2011-10-18 13:35:00,11.62,11.62,11.61,11.61,10200.0,11.62,11.62,11.61,11.61,10200.0
2011-10-18 13:40:00,11.61,11.61,11.6,11.61,19800.0,11.61,11.61,11.6,11.61,19800.0
2011-10-18 13:45:00,11.6,11.62,11.59,11.62,31800.0,11.6,11.62,11.59,11.62,31800.0
2011-10-18 13:50:00,11.63,11.63,11.6,11.6,59400.0,11.63,11.63,11.6,11.6,59400.0
2011-10-18 13:55:00,11.6,11.61,11.6,11.6,19200.0,11.6,11.61,11.6,11.6,19200.0
2011-10-18 14:00:00,11.6,11.62,11.6,11.62,40800.0,11.6,11.62,11.6,11.62,40800.0
2011-10-18 14:05:00,11.62,11.63,11.61,11.63,48600.0,11.62,11.63,11.61,11.63,48600.0
2011-10-18 14:10:00,11.62,11.65,11.62,11.65,32400.0,11.62,11.65,11.62,11.65,32400.0
2011-10-18 14:15:00,11.65,11.67,11.65,11.65,44400.0,11.65,11.67,11.65,11.65,44400.0
2011-10-18 14:20:00,11.66,11.67,11.65,11.67,54600.0,11.66,11.67,11.65,11.67,54600.0
2011-10-18 14:25:00,11.66,11.67,11.66,11.66,36000.0,11.66,11.67,11.66,11.66,36000.0
2011-10-18 14:30:00,11.66,11.66,11.64,11.64,60000.0,11.66,11.66,11.64,11.64,60000.0
2011-10-18 14:35:00,11.64,11.64,11.62,11.62,27600.0,11.64,11.64,11.62,11.62,27600.0
2011-10-18 14:40:00,11.62,11.63,11.6,11.6,35400.0,11.62,11.63,11.6,11.6,35400.0
2011-10-18 14:45:00,11.61,11.61,11.6,11.6,80400.0,11.61,11.61,11.6,11.6,80400.0
2011-10-18 14:50:00,11.59,11.59,11.58,11.58,90000.0,11.59,11.59,11.58,11.58,90000.0
2011-10-18 14:55:00,11.58,11.6,11.57,11.58,42600.0,11.58,11.6,11.57,11.58,42600.0
2011-10-18 15:00:00,11.59,11.69,11.59,11.67,58200.0,11.59,11.69,11.59,11.67,58200.0
2011-10-18 15:05:00,11.68,11.7,11.67,11.7,76800.0,11.68,11.7,11.67,11.7,76800.0
2011-10-18 15:10:00,11.7,11.79,11.7,11.74,123000.0,11.7,11.79,11.7,11.74,123000.0
2011-10-18 15:15:00,11.74,11.77,11.71,11.72,137400.0,11.74,11.77,11.71,11.72,137400.0
2011-10-18 15:20:00,11.72,11.74,11.7,11.71,91200.0,11.72,11.74,11.7,11.71,91200.0
2011-10-18 15:25:00,11.71,11.73,11.67,11.67,120600.0,11.71,11.73,11.67,11.67,120600.0
2011-10-18 15:30:00,11.67,11.67,11.64,11.65,175800.0,11.67,11.67,11.64,11.65,175800.0
2011-10-18 15:35:00,11.65,11.71,11.64,11.66,126600.0,11.65,11.71,11.64,11.66,126600.0
2011-10-18 15:40:00,11.66,11.68,11.65,11.67,145800.0,11.66,11.68,11.65,11.67,145800.0
2011-10-18 15:45:00,11.68,11.7,11.67,11.69,126000.0,11.68,11.7,11.67,11.69,126000.0
2011-10-18 15:50:00,11.69,11.73,11.69,11.72,132000.0,11.69,11.73,11.69,11.72,132000.0
2011-10-18 15:55:00,11.73,11.73,11.65,11.69,246000.0,11.73,11.73,11.65,11.69,246000.0
2011-10-19 09:30:00,11.72,11.82,11.71,11.82,77400.0,11.72,11.82,11.71,11.82,77400.0
2011-10-19 09:35:00,11.84,11.92,11.82,11.83,129000.0,11.84,11.92,11.82,11.83,129000.0
2011-10-19 09:40:00,11.83,11.84,11.78,11.79,71400.0,11.83,11.84,11.78,11.79,71400.0
2011-10-19 09:45:00,11.78,11.79,11.74,11.78,61200.0,11.78,11.79,11.74,11.78,61200.0
2011-10-19 09:50:00,11.78,11.8,11.69,11.71,82200.0,11.78,11.8,11.69,11.71,82200.0
2011-10-19 09:55:00,11.71,11.72,11.69,11.71,51000.0,11.71,11.72,11.69,11.71,51000.0
2011-10-19 10:00:00,11.72,11.72,11.68,11.71,96000.0,11.72,11.72,11.68,11.71,96000.0
2011-10-19 10:05:00,11.72,11.73,11.69,11.71,41400.0,11.72,11.73,11.69,11.71,41400.0
2011-10-19 10:10:00,11.71,11.72,11.69,11.71,66600.0,11.71,11.72,11.69,11.71,66600.0
2011-10-19 10:15:00,11.7,11.71,11.69,11.69,82800.0,11.7,11.71,11.69,11.69,82800.0
2011-10-19 10:20:00,11.69,11.72,11.68,11.72,57000.0,11.69,11.72,11.68,11.72,57000.0
2011-10-19 10:25:00,11.73,11.75,11.72,11.74,54000.0,11.73,11.75,11.72,11.74,54000.0
2011-10-19 10:30:00,11.74,11.74,11.7,11.7,71400.0,11.74,11.74,11.7,11.7,71400.0
2011-10-19 10:35:00,11.7,11.71,11.69,11.7,34800.0,11.7,11.71,11.69,11.7,34800.0
2011-10-19 10:40:00,11.7,11.7,11.69,11.7,126000.0,11.7,11.7,11.69,11.7,126000.0
2011-10-19 10:45:00,11.7,11.7,11.67,11.67,79800.0,11.7,11.7,11.67,11.67,79800.0
2011-10-19 10:50:00,11.67,11.7,11.67,11.69,37800.0,11.67,11.7,11.67,11.69,37800.0
2011-10-19 10:55:00,11.69,11.71,11.68,11.69,84000.0,11.69,11.71,11.68,11.69,84000.0
2011-10-19 11:00:00,11.69,11.7,11.68,11.69,125400.0,11.69,11.7,11.68,11.69,125400.0
2011-10-19 11:05:00,11.69,11.71,11.69,11.7,128400.0,11.69,11.71,11.69,11.7,128400.0
2011-10-19 11:10:00,11.69,11.7,11.68,11.69,44400.0,11.69,11.7,11.68,11.69,44400.0
2011-10-19 11:15:00,11.7,11.7,11.65,11.67,78000.0,11.7,11.7,11.65,11.67,78000.0
2011-10-19 11:20:00,11.67,11.71,11.66,11.71,113400.0,11.67,11.71,11.66,11.71,113400.0
2011-10-19 11:25:00,11.71,11.71,11.68,11.7,59400.0,11.71,11.71,11.68,11.7,59400.0
2011-10-19 11:30:00,11.7,11.76,11.7,11.76,112200.0,11.7,11.76,11.7,11.76,112200.0
2011-10-19 11:35:00,11.75,11.76,11.74,11.74,192600.0,11.75,11.76,11.74,11.74,192600.0
2011-10-19 11:40:00,11.74,11.75,11.74,11.74,39000.0,11.74,11.75,11.74,11.74,39000.0
2011-10-19 11:45:00,11.75,11.76,11.73,11.73,51000.0,11.75,11.76,11.73,11.73,51000.0
2011-10-19 11:50:00,11.73,11.74,11.71,11.71,46800.0,11.73,11.74,11.71,11.71,46800.0
2011-10-19 11:55:00,11.71,11.72,11.69,11.69,31800.0,11.71,11.72,11.69,11.69,31800.0
2011-10-19 12:00:00,11.69,11.71,11.69,11.71,73200.0,11.69,11.71,11.69,11.71,73200.0
2011-10-19 12:05:00,11.71,11.71,11.67,11.68,82200.0,11.71,11.71,11.67,11.68,82200.0
2011-10-19 12:10:00,11.68,11.69,11.64,11.66,174600.0,11.68,11.69,11.64,11.66,174600.0
2011-10-19 12:15:00,11.66,11.66,11.62,11.62,118800.0,11.66,11.66,11.62,11.62,118800.0
2011-10-19 12:20:00,11.62,11.62,11.59,11.6,90600.0,11.62,11.62,11.59,11.6,90600.0
2011-10-19 12:25:00,11.6,11.61,11.59,11.6,63000.0,11.6,11.61,11.59,11.6,63000.0
2011-10-19 12:30:00,11.6,11.6,11.59,11.59,88800.0,11.6,11.6,11.59,11.59,88800.0
2011-10-19 12:35:00,11.6,11.62,11.6,11.61,70800.0,11.6,11.62,11.6,11.61,70800.0
2011-10-19 12:40:00,11.61,11.61,11.6,11.61,78600.0,11.61,11.61,11.6,11.61,78600.0
2011-10-19 12:45:00,11.61,11.61,11.6,11.6,79200.0,11.61,11.61,11.6,11.6,79200.0
2011-10-19 12:50:00,11.6,11.61,11.6,11.6,64200.0,11.6,11.61,11.6,11.6,64200.0
2011-10-19 12:55:00,11.6,11.61,11.59,11.59,87000.0,11.6,11.61,11.59,11.59,87000.0
2011-10-19 13:00:00,11.59,11.59,11.58,11.58,81600.0,11.59,11.59,11.58,11.58,81600.0
2011-10-19 13:05:00,11.58,11.6,11.57,11.58,60000.0,11.58,11.6,11.57,11.58,60000.0
2011-10-19 13:10:00,11.58,11.61,11.58,11.61,49200.0,11.58,11.61,11.58,11.61,49200.0
2011-10-19 13:15:00,11.62,11.62,11.6,11.61,32400.0,11.62,11.62,11.6,11.61,32400.0
2011-10-19 13:20:00,11.61,11.63,11.61,11.63,49800.0,11.61,11.63,11.61,11.63,49800.0
2011-10-19 13:25:00,11.63,11.64,11.61,11.62,80400.0,11.63,11.64,11.61,11.62,80400.0
2011-10-19 13:30:00,11.61,11.62,11.61,11.62,38400.0,11.61,11.62,11.61,11.62,38400.0
2011-10-19 13:35:00,11.62,11.62,11.59,11.59,84000.0,11.62,11.62,11.59,11.59,84000.0
2011-10-19 13:40:00,11.6,11.61,11.6,11.6,35400.0,11.6,11.61,11.6,11.6,35400.0
2011-10-19 13:45:00,11.6,11.61,11.58,11.6,40800.0,11.6,11.61,11.58,11.6,40800.0
2011-10-19 13:50:00,11.6,11.61,11.59,11.6,72000.0,11.6,11.61,11.59,11.6,72000.0
2011-10-19 13:55:00,11.6,11.6,11.58,11.59,51600.0,11.6,11.6,11.58,11.59,51600.0
2011-10-19 14:00:00,11.59,11.6,11.58,11.58,90000.0,11.59,11.6,11.58,11.58,90000.0
2011-10-19 14:05:00,11.58,11.58,11.53,11.54,55200.0,11.58,11.58,11.53,11.54,55200.0
2011-10-19 14:10:00,11.53,11.55,11.53,11.53,82800.0,11.53,11.55,11.53,11.53,82800.0
2011-10-19 14:15:00,11.52,11.55,11.51,11.55,58200.0,11.52,11.55,11.51,11.55,58200.0
2011-10-19 14:20:00,11.55,11.56,11.53,11.53,70800.0,11.55,11.56,11.53,11.53,70800.0
2011-10-19 14:25:00,11.54,11.55,11.5,11.52,84600.0,11.54,11.55,11.5,11.52,84600.0
2011-10-19 14:30:00,11.51,11.52,11.48,11.49,90000.0,11.51,11.52,11.48,11.49,90000.0
2011-10-19 14:35:00,11.49,11.49,11.47,11.47,97800.0,11.49,11.49,11.47,11.47,97800.0
2011-10-19 14:40:00,11.48,11.48,11.44,11.44,69600.0,11.48,11.48,11.44,11.44,69600.0
2011-10-19 14:45:00,11.46,11.47,11.44,11.45,124200.0,11.46,11.47,11.44,11.45,124200.0
2011-10-19 14:50:00,11.44,11.45,11.42,11.43,325200.0,11.44,11.45,11.42,11.43,325200.0
2011-10-19 14:55:00,11.43,11.44,11.42,11.43,183000.0,11.43,11.44,11.42,11.43,183000.0
2011-10-19 15:00:00,11.43,11.44,11.4,11.41,418200.0,11.43,11.44,11.4,11.41,418200.0
2011-10-19 15:05:00,11.4,11.4,11.3,11.31,507600.0,11.4,11.4,11.3,11.31,507600.0
2011-10-19 15:10:00,11.31,11.33,11.28,11.33,259200.0,11.31,11.33,11.28,11.33,259200.0
2011-10-19 15:15:00,11.32,11.36,11.31,11.33,313200.0,11.32,11.36,11.31,11.33,313200.0
2011-10-19 15:20:00,11.33,11.38,11.32,11.37,291000.0,11.33,11.38,11.32,11.37,291000.0
2011-10-19 15:25:00,11.37,11.39,11.33,11.35,141600.0,11.37,11.39,11.33,11.35,141600.0
2011-10-19 15:30:00,11.35,11.42,11.35,11.42,465600.0,11.35,11.42,11.35,11.42,465600.0
2011-10-19 15:35:00,11.42,11.46,11.38,11.38,329400.0,11.42,11.46,11.38,11.38,329400.0
2011-10-19 15:40:00,11.39,11.39,11.3,11.32,304200.0,11.39,11.39,11.3,11.32,304200.0
2011-10-19 15:45:00,11.32,11.34,11.3,11.31,391200.0,11.32,11.34,11.3,11.31,391200.0
2011-10-19 15:50:00,11.31,11.33,11.29,11.32,364200.0,11.31,11.33,11.29,11.32,364200.0
2011-10-19 15:55:00,11.32,11.33,11.29,11.3,648600.0,11.32,11.33,11.29,11.3,648600.0
2011-10-20 09:30:00,11.67,11.96,11.54,11.89,634200.0,11.67,11.96,11.54,11.89,634200.0
2011-10-20 09:35:00,11.91,11.93,11.38,11.47,479400.0,11.91,11.93,11.38,11.47,479400.0
2011-10-20 09:40:00,11.46,11.64,11.38,11.63,511800.0,11.46,11.64,11.38,11.63,511800.0
2011-10-20 09:45:00,11.63,11.66,11.59,11.65,188400.0,11.63,11.66,11.59,11.65,188400.0
2011-10-20 09:50:00,11.65,11.69,11.61,11.69,261000.0,11.65,11.69,11.61,11.69,261000.0
2011-10-20 09:55:00,11.7,11.78,11.69,11.74,220800.0,11.7,11.78,11.69,11.74,220800.0
2011-10-20 10:00:00,11.74,11.82,11.72,11.78,186000.0,11.74,11.82,11.72,11.78,186000.0
2011-10-20 10:05:00,11.79,11.82,11.7,11.7,328200.0,11.79,11.82,11.7,11.7,328200.0
2011-10-20 10:10:00,11.7,11.78,11.67,11.67,143400.0,11.7,11.78,11.67,11.67,143400.0
2011-10-20 10:15:00,11.68,11.74,11.65,11.74,147000.0,11.68,11.74,11.65,11.74,147000.0
2011-10-20 10:20:00,11.75,11.81,11.74,11.74,146400.0,11.75,11.81,11.74,11.74,146400.0
2011-10-20 10:25:00,11.74,11.78,11.74,11.77,103800.0,11.74,11.78,11.74,11.77,103800.0
2011-10-20 10:30:00,11.77,11.83,11.75,11.82,207600.0,11.77,11.83,11.75,11.82,207600.0
2011-10-20 10:35:00,11.82,11.83,11.78,11.81,157200.0,11.82,11.83,11.78,11.81,157200.0
2011-10-20 10:40:00,11.81,11.86,11.8,11.84,218400.0,11.81,11.86,11.8,11.84,218400.0
2011-10-20 10:45:00,11.85,11.94,11.84,11.94,256800.0,11.85,11.94,11.84,11.94,256800.0
2011-10-20 10:50:00,11.93,12.0,11.93,11.96,686400.0,11.93,12.0,11.93,11.96,686400.0
2011-10-20 10:55:00,11.96,12.03,11.95,11.99,250800.0,11.96,12.03,11.95,11.99,250800.0
2011-10-20 11:00:00,11.98,11.99,11.88,11.89,181800.0,11.98,11.99,11.88,11.89,181800.0
2011-10-20 11:05:00,11.89,11.96,11.88,11.95,144000.0,11.89,11.96,11.88,11.95,144000.0
2011-10-20 11:10:00,11.95,11.99,11.94,11.98,86400.0,11.95,11.99,11.94,11.98,86400.0
2011-10-20 11:15:00,11.98,12.0,11.97,12.0,129600.0,11.98,12.0,11.97,12.0,129600.0
2011-10-20 11:20:00,11.99,12.04,11.99,12.04,143400.0,11.99,12.04,11.99,12.04,143400.0
2011-10-20 11:25:00,12.04,12.04,11.95,11.99,131400.0,12.04,12.04,11.95,11.99,131400.0
2011-10-20 11:30:00,11.99,12.02,11.99,12.0,121800.0,11.99,12.02,11.99,12.0,121800.0
2011-10-20 11:35:00,12.0,12.04,11.99,12.0,101400.0,12.0,12.04,11.99,12.0,101400.0
2011-10-20 11:40:00,12.0,12.01,11.95,11.95,211800.0,12.0,12.01,11.95,11.95,211800.0
2011-10-20 11:45:00,11.96,11.96,11.91,11.93,192000.0,11.96,11.96,11.91,11.93,192000.0
2011-10-20 11:50:00,11.93,11.94,11.91,11.92,117600.0,11.93,11.94,11.91,11.92,117600.0
2011-10-20 11:55:00,11.92,11.98,11.91,11.97,166200.0,11.92,11.98,11.91,11.97,166200.0
2011-10-20 12:00:00,11.97,11.97,11.9,11.9,87600.0,11.97,11.97,11.9,11.9,87600.0
2011-10-20 12:05:00,11.9,11.92,11.88,11.9,84000.0,11.9,11.92,11.88,11.9,84000.0
2011-10-20 12:10:00,11.9,11.91,11.88,11.88,65400.0,11.9,11.91,11.88,11.88,65400.0
2011-10-20 12:15:00,11.88,11.9,11.85,11.88,147000.0,11.88,11.9,11.85,11.88,147000.0
2011-10-20 12:20:00,11.88,11.93,11.88,11.92,102000.0,11.88,11.93,11.88,11.92,102000.0
2011-10-20 12:25:00,11.92,11.92,11.88,11.89,54000.0,11.92,11.92,11.88,11.89,54000.0
2011-10-20 12:30:00,11.88,11.96,11.88,11.95,93000.0,11.88,11.96,11.88,11.95,93000.0
2011-10-20 12:35:00,11.96,11.96,11.94,11.95,82200.0,11.96,11.96,11.94,11.95,82200.0
2011-10-20 12:40:00,11.94,11.94,11.88,11.89,63000.0,11.94,11.94,11.88,11.89,63000.0
2011-10-20 12:45:00,11.88,11.91,11.88,11.89,65400.0,11.88,11.91,11.88,11.89,65400.0
2011-10-20 12:50:00,11.9,11.9,11.88,11.89,44400.0,11.9,11.9,11.88,11.89,44400.0
2011-10-20 12:55:00,11.89,11.93,11.89,11.93,28200.0,11.89,11.93,11.89,11.93,28200.0
2011-10-20 13:00:00,11.92,11.94,11.92,11.92,66600.0,11.92,11.94,11.92,11.92,66600.0
2011-10-20 13:05:00,11.92,11.95,11.92,11.92,151800.0,11.92,11.95,11.92,11.92,151800.0
2011-10-20 13:10:00,11.91,11.93,11.9,11.91,49800.0,11.91,11.93,11.9,11.91,49800.0
2011-10-20 13:15:00,11.9,11.94,11.89,11.93,95400.0,11.9,11.94,11.89,11.93,95400.0
2011-10-20 13:20:00,11.94,11.95,11.93,11.95,112800.0,11.94,11.95,11.93,11.95,112800.0
2011-10-20 13:25:00,11.94,11.96,11.94,11.94,93600.0,11.94,11.96,11.94,11.94,93600.0
2011-10-20 13:30:00,11.95,11.96,11.92,11.93,43800.0,11.95,11.96,11.92,11.93,43800.0
2011-10-20 13:35:00,11.92,11.95,11.92,11.94,43800.0,11.92,11.95,11.92,11.94,43800.0
2011-10-20 13:40:00,11.94,11.94,11.91,11.91,75600.0,11.94,11.94,11.91,11.91,75600.0
2011-10-20 13:45:00,11.92,12.0,11.92,11.99,179400.0,11.92,12.0,11.92,11.99,179400.0
2011-10-20 13:50:00,11.99,12.02,11.97,11.99,108000.0,11.99,12.02,11.97,11.99,108000.0
2011-10-20 13:55:00,11.99,12.0,11.98,11.98,88800.0,11.99,12.0,11.98,11.98,88800.0
2011-10-20 14:00:00,11.98,12.01,11.94,11.95,80400.0,11.98,12.01,11.94,11.95,80400.0
2011-10-20 14:05:00,11.95,11.96,11.93,11.95,94800.0,11.95,11.96,11.93,11.95,94800.0
2011-10-20 14:10:00,11.95,11.96,11.92,11.96,169200.0,11.95,11.96,11.92,11.96,169200.0
2011-10-20 14:15:00,11.96,11.97,11.91,11.95,162600.0,11.96,11.97,11.91,11.95,162600.0
2011-10-20 14:20:00,11.95,11.96,11.94,11.96,57600.0,11.95,11.96,11.94,11.96,57600.0
2011-10-20 14:25:00,11.95,11.97,11.95,11.96,54600.0,11.95,11.97,11.95,11.96,54600.0
2011-10-20 14:30:00,11.96,11.99,11.95,11.97,86400.0,11.96,11.99,11.95,11.97,86400.0
2011-10-20 14:35:00,11.98,12.02,11.97,12.02,93000.0,11.98,12.02,11.97,12.02,93000.0
2011-10-20 14:40:00,12.01,12.02,11.99,12.0,103200.0,12.01,12.02,11.99,12.0,103200.0
2011-10-20 14:45:00,12.01,12.02,11.99,12.01,118200.0,12.01,12.02,11.99,12.01,118200.0
2011-10-20 14:50:00,12.01,12.03,12.01,12.03,76800.0,12.01,12.03,12.01,12.03,76800.0
2011-10-20 14:55:00,12.03,12.03,12.0,12.0,125400.0,12.03,12.03,12.0,12.0,125400.0
2011-10-20 15:00:00,12.01,12.01,11.99,11.99,76800.0,12.01,12.01,11.99,11.99,76800.0
2011-10-20 15:05:00,11.98,12.01,11.98,12.0,82800.0,11.98,12.01,11.98,12.0,82800.0
2011-10-20 15:10:00,11.99,11.99,11.97,11.98,100800.0,11.99,11.99,11.97,11.98,100800.0
2011-10-20 15:15:00,11.98,11.98,11.96,11.97,149400.0,11.98,11.98,11.96,11.97,149400.0
2011-10-20 15:20:00,11.97,11.97,11.92,11.95,145200.0,11.97,11.97,11.92,11.95,145200.0
2011-10-20 15:25:00,11.95,11.95,11.9,11.92,151200.0,11.95,11.95,11.9,11.92,151200.0
2011-10-20 15:30:00,11.92,11.95,11.91,11.94,175200.0,11.92,11.95,11.91,11.94,175200.0
2011-10-20 15:35:00,11.94,11.97,11.93,11.94,256200.0,11.94,11.97,11.93,11.94,256200.0
2011-10-20 15:40:00,11.94,11.98,11.93,11.97,238800.0,11.94,11.98,11.93,11.97,238800.0
2011-10-20 15:45:00,11.97,12.02,11.97,12.01,280800.0,11.97,12.02,11.97,12.01,280800.0
2011-10-20 15:50:00,12.01,12.01,11.97,11.99,217800.0,12.01,12.01,11.97,11.99,217800.0
2011-10-20 15:55:00,11.99,12.01,11.98,12.0,402000.0,11.99,12.01,11.98,12.0,402000.0
2011-10-21 09:30:00,12.12,12.15,12.06,12.09,646800.0,12.12,12.15,12.06,12.09,646800.0
2011-10-21 09:35:00,12.09,12.15,12.09,12.15,66000.0,12.09,12.15,12.09,12.15,66000.0
2011-10-21 09:40:00,12.15,12.24,12.15,12.21,118800.0,12.15,12.24,12.15,12.21,118800.0
2011-10-21 09:45:00,12.2,12.2,12.13,12.13,77400.0,12.2,12.2,12.13,12.13,77400.0
2011-10-21 09:50:00,12.13,12.17,12.11,12.17,141000.0,12.13,12.17,12.11,12.17,141000.0
2011-10-21 09:55:00,12.17,12.19,12.15,12.16,42000.0,12.17,12.19,12.15,12.16,42000.0
2011-10-21 10:00:00,12.15,12.16,12.12,12.13,93600.0,12.15,12.16,12.12,12.13,93600.0
2011-10-21 10:05:00,12.13,12.16,12.12,12.15,261000.0,12.13,12.16,12.12,12.15,261000.0
2011-10-21 10:10:00,12.14,12.16,12.12,12.16,36000.0,12.14,12.16,12.12,12.16,36000.0
2011-10-21 10:15:00,12.16,12.21,12.16,12.21,52200.0,12.16,12.21,12.16,12.21,52200.0
2011-10-21 10:20:00,12.22,12.25,12.21,12.25,128400.0,12.22,12.25,12.21,12.25,128400.0
2011-10-21 10:25:00,12.25,12.25,12.22,12.23,39600.0,12.25,12.25,12.22,12.23,39600.0
2011-10-21 10:30:00,12.23,12.24,12.21,12.22,51000.0,12.23,12.24,12.21,12.22,51000.0
2011-10-21 10:35:00,12.21,12.26,12.21,12.25,91800.0,12.21,12.26,12.21,12.25,91800.0
2011-10-21 10:40:00,12.26,12.26,12.23,12.24,32400.0,12.26,12.26,12.23,12.24,32400.0
2011-10-21 10:45:00,12.24,12.24,12.22,12.24,57000.0,12.24,12.24,12.22,12.24,57000.0
2011-10-21 10:50:00,12.23,12.23,12.21,12.21,47400.0,12.23,12.23,12.21,12.21,47400.0
2011-10-21 10:55:00,12.21,12.22,12.19,12.22,52200.0,12.21,12.22,12.19,12.22,52200.0
2011-10-21 11:00:00,12.22,12.25,12.22,12.23,36600.0,12.22,12.25,12.22,12.23,36600.0
2011-10-21 11:05:00,12.24,12.24,12.22,12.22,39600.0,12.24,12.24,12.22,12.22,39600.0
2011-10-21 11:10:00,12.22,12.25,12.22,12.24,39000.0,12.22,12.25,12.22,12.24,39000.0
2011-10-21 11:15:00,12.25,12.25,12.24,12.24,32400.0,12.25,12.25,12.24,12.24,32400.0
2011-10-21 11:20:00,12.24,12.25,12.24,12.25,31200.0,12.24,12.25,12.24,12.25,31200.0
2011-10-21 11:25:00,12.24,12.24,12.23,12.23,36000.0,12.24,12.24,12.23,12.23,36000.0
2011-10-21 11:30:00,12.23,12.23,12.22,12.22,49800.0,12.23,12.23,12.22,12.22,49800.0
2011-10-21 11:35:00,12.22,12.23,12.21,12.22,49800.0,12.22,12.23,12.21,12.22,49800.0
2011-10-21 11:40:00,12.22,12.25,12.21,12.24,50400.0,12.22,12.25,12.21,12.24,50400.0
2011-10-21 11:45:00,12.25,12.26,12.24,12.26,55200.0,12.25,12.26,12.24,12.26,55200.0
2011-10-21 11:50:00,12.25,12.27,12.25,12.27,36600.0,12.25,12.27,12.25,12.27,36600.0
2011-10-21 11:55:00,12.27,12.29,12.27,12.28,36000.0,12.27,12.29,12.27,12.28,36000.0
2011-10-21 12:00:00,12.28,12.28,12.26,12.27,23400.0,12.28,12.28,12.26,12.27,23400.0
2011-10-21 12:05:00,12.27,12.27,12.26,12.26,26400.0,12.27,12.27,12.26,12.26,26400.0
2011-10-21 12:10:00,12.26,12.28,12.26,12.28,34800.0,12.26,12.28,12.26,12.28,34800.0
2011-10-21 12:15:00,12.28,12.28,12.26,12.26,24000.0,12.28,12.28,12.26,12.26,24000.0
2011-10-21 12:20:00,12.26,12.27,12.25,12.27,32400.0,12.26,12.27,12.25,12.27,32400.0
2011-10-21 12:25:00,12.27,12.28,12.27,12.28,27000.0,12.27,12.28,12.27,12.28,27000.0
2011-10-21 12:30:00,12.28,12.29,12.28,12.29,27600.0,12.28,12.29,12.28,12.29,27600.0
2011-10-21 12:35:00,12.29,12.29,12.26,12.27,33600.0,12.29,12.29,12.26,12.27,33600.0
2011-10-21 12:40:00,12.27,12.27,12.27,12.27,19800.0,12.27,12.27,12.27,12.27,19800.0
2011-10-21 12:45:00,12.27,12.28,12.27,12.27,30600.0,12.27,12.28,12.27,12.27,30600.0
2011-10-21 12:50:00,12.27,12.27,12.26,12.27,10800.0,12.27,12.27,12.26,12.27,10800.0
2011-10-21 12:55:00,12.27,12.27,12.27,12.27,24000.0,12.27,12.27,12.27,12.27,24000.0
2011-10-21 13:00:00,12.26,12.27,12.24,12.25,52800.0,12.26,12.27,12.24,12.25,52800.0
2011-10-21 13:05:00,12.24,12.24,12.24,12.24,20400.0,12.24,12.24,12.24,12.24,20400.0
2011-10-21 13:10:00,12.23,12.23,12.2,12.22,46800.0,12.23,12.23,12.2,12.22,46800.0
2011-10-21 13:15:00,12.21,12.22,12.21,12.22,29400.0,12.21,12.22,12.21,12.22,29400.0
2011-10-21 13:20:00,12.21,12.22,12.2,12.21,38400.0,12.21,12.22,12.2,12.21,38400.0
2011-10-21 13:25:00,12.21,12.21,12.17,12.18,46800.0,12.21,12.21,12.17,12.18,46800.0
2011-10-21 13:30:00,12.18,12.21,12.17,12.21,38400.0,12.18,12.21,12.17,12.21,38400.0
2011-10-21 13:35:00,12.21,12.21,12.19,12.19,51000.0,12.21,12.21,12.19,12.19,51000.0
2011-10-21 13:40:00,12.19,12.19,12.16,12.18,46800.0,12.19,12.19,12.16,12.18,46800.0
2011-10-21 13:45:00,12.18,12.2,12.17,12.19,44400.0,12.18,12.2,12.17,12.19,44400.0
2011-10-21 13:50:00,12.19,12.21,12.19,12.2,52200.0,12.19,12.21,12.19,12.2,52200.0
2011-10-21 13:55:00,12.2,12.2,12.19,12.2,60000.0,12.2,12.2,12.19,12.2,60000.0
2011-10-21 14:00:00,12.19,12.23,12.19,12.22,50400.0,12.19,12.23,12.19,12.22,50400.0
2011-10-21 14:05:00,12.23,12.24,12.22,12.24,66000.0,12.23,12.24,12.22,12.24,66000.0
2011-10-21 14:10:00,12.23,12.23,12.19,12.19,81600.0,12.23,12.23,12.19,12.19,81600.0
2011-10-21 14:15:00,12.19,12.2,12.17,12.17,84000.0,12.19,12.2,12.17,12.17,84000.0
2011-10-21 14:20:00,12.17,12.17,12.16,12.17,87000.0,12.17,12.17,12.16,12.17,87000.0
2011-10-21 14:25:00,12.17,12.17,12.13,12.13,106200.0,12.17,12.17,12.13,12.13,106200.0
2011-10-21 14:30:00,12.13,12.16,12.13,12.14,63600.0,12.13,12.16,12.13,12.14,63600.0
2011-10-21 14:35:00,12.14,12.17,12.14,12.17,48000.0,12.14,12.17,12.14,12.17,48000.0
2011-10-21 14:40:00,12.17,12.2,12.17,12.19,61800.0,12.17,12.2,12.17,12.19,61800.0
2011-10-21 14:45:00,12.19,12.21,12.19,12.2,49200.0,12.19,12.21,12.19,12.2,49200.0
2011-10-21 14:50:00,12.2,12.21,12.19,12.2,54600.0,12.2,12.21,12.19,12.2,54600.0
2011-10-21 14:55:00,12.2,12.21,12.19,12.21,61200.0,12.2,12.21,12.19,12.21,61200.0
2011-10-21 15:00:00,12.21,12.24,12.21,12.24,76800.0,12.21,12.24,12.21,12.24,76800.0
2011-10-21 15:05:00,12.24,12.26,12.24,12.24,75600.0,12.24,12.26,12.24,12.24,75600.0
2011-10-21 15:10:00,12.24,12.24,12.21,12.21,81600.0,12.24,12.24,12.21,12.21,81600.0
2011-10-21 15:15:00,12.21,12.22,12.18,12.19,126600.0,12.21,12.22,12.18,12.19,126600.0
2011-10-21 15:20:00,12.19,12.21,12.18,12.21,114000.0,12.19,12.21,12.18,12.21,114000.0
2011-10-21 15:25:00,12.21,12.21,12.2,12.2,90000.0,12.21,12.21,12.2,12.2,90000.0
2011-10-21 15:30:00,12.21,12.21,12.2,12.2,124200.0,12.21,12.21,12.2,12.2,124200.0
2011-10-21 15:35:00,12.2,12.2,12.18,12.19,131400.0,12.2,12.2,12.18,12.19,131400.0
2011-10-21 15:40:00,12.19,12.2,12.16,12.17,152400.0,12.19,12.2,12.16,12.17,152400.0
2011-10-21 15:45:00,12.17,12.2,12.17,12.19,188400.0,12.17,12.2,12.17,12.19,188400.0
2011-10-21 15:50:00,12.2,12.24,12.17,12.23,287400.0,12.2,12.24,12.17,12.23,287400.0
2011-10-21 15:55:00,12.23,12.24,12.21,12.23,273600.0,12.23,12.24,12.21,12.23,273600.0
2011-10-24 09:30:00,12.21,12.32,12.21,12.3,70200.0,12.21,12.32,12.21,12.3,70200.0
2011-10-24 09:35:00,12.3,12.36,12.29,12.35,53400.0,12.3,12.36,12.29,12.35,53400.0
2011-10-24 09:40:00,12.34,12.35,12.31,12.32,38400.0,12.34,12.35,12.31,12.32,38400.0
2011-10-24 09:45:00,12.32,12.33,12.3,12.33,41400.0,12.32,12.33,12.3,12.33,41400.0
2011-10-24 09:50:00,12.34,12.35,12.33,12.33,26400.0,12.34,12.35,12.33,12.33,26400.0
2011-10-24 09:55:00,12.33,12.38,12.33,12.37,42600.0,12.33,12.38,12.33,12.37,42600.0
2011-10-24 10:00:00,12.39,12.39,12.33,12.33,40800.0,12.39,12.39,12.33,12.33,40800.0
2011-10-24 10:05:00,12.33,12.35,12.33,12.34,36600.0,12.33,12.35,12.33,12.34,36600.0
2011-10-24 10:10:00,12.34,12.37,12.34,12.36,28800.0,12.34,12.37,12.34,12.36,28800.0
2011-10-24 10:15:00,12.35,12.37,12.35,12.37,13200.0,12.35,12.37,12.35,12.37,13200.0
2011-10-24 10:20:00,12.37,12.38,12.35,12.36,61200.0,12.37,12.38,12.35,12.36,61200.0
2011-10-24 10:25:00,12.36,12.38,12.35,12.37,56400.0,12.36,12.38,12.35,12.37,56400.0
2011-10-24 10:30:00,12.37,12.4,12.36,12.39,36600.0,12.37,12.4,12.36,12.39,36600.0
2011-10-24 10:35:00,12.38,12.39,12.38,12.39,40800.0,12.38,12.39,12.38,12.39,40800.0
2011-10-24 10:40:00,12.38,12.39,12.38,12.39,33000.0,12.38,12.39,12.38,12.39,33000.0
2011-10-24 10:45:00,12.39,12.44,12.39,12.44,259800.0,12.39,12.44,12.39,12.44,259800.0
2011-10-24 10:50:00,12.44,12.45,12.43,12.45,78000.0,12.44,12.45,12.43,12.45,78000.0
2011-10-24 10:55:00,12.45,12.46,12.44,12.46,31200.0,12.45,12.46,12.44,12.46,31200.0
2011-10-24 11:00:00,12.46,12.46,12.43,12.44,46200.0,12.46,12.46,12.43,12.44,46200.0
2011-10-24 11:05:00,12.44,12.46,12.43,12.44,28200.0,12.44,12.46,12.43,12.44,28200.0
2011-10-24 11:10:00,12.43,12.44,12.41,12.42,82200.0,12.43,12.44,12.41,12.42,82200.0
2011-10-24 11:15:00,12.41,12.43,12.41,12.41,36000.0,12.41,12.43,12.41,12.41,36000.0
2011-10-24 11:20:00,12.41,12.41,12.36,12.37,227400.0,12.41,12.41,12.36,12.37,227400.0
2011-10-24 11:25:00,12.38,12.42,12.35,12.4,248400.0,12.38,12.42,12.35,12.4,248400.0
2011-10-24 11:30:00,12.41,12.41,12.38,12.41,46800.0,12.41,12.41,12.38,12.41,46800.0
2011-10-24 11:35:00,12.41,12.45,12.41,12.45,42600.0,12.41,12.45,12.41,12.45,42600.0
2011-10-24 11:40:00,12.45,12.51,12.45,12.5,215400.0,12.45,12.51,12.45,12.5,215400.0
2011-10-24 11:45:00,12.5,12.53,12.5,12.53,258000.0,12.5,12.53,12.5,12.53,258000.0
2011-10-24 11:50:00,12.52,12.53,12.5,12.5,139800.0,12.52,12.53,12.5,12.5,139800.0
2011-10-24 11:55:00,12.51,12.51,12.51,12.51,34800.0,12.51,12.51,12.51,12.51,34800.0
2011-10-24 12:00:00,12.51,12.51,12.5,12.51,30000.0,12.51,12.51,12.5,12.51,30000.0
2011-10-24 12:05:00,12.5,12.54,12.5,12.54,217200.0,12.5,12.54,12.5,12.54,217200.0
2011-10-24 12:10:00,12.54,12.58,12.53,12.58,211800.0,12.54,12.58,12.53,12.58,211800.0
2011-10-24 12:15:00,12.57,12.6,12.57,12.58,78000.0,12.57,12.6,12.57,12.58,78000.0
2011-10-24 12:20:00,12.57,12.58,12.55,12.56,122400.0,12.57,12.58,12.55,12.56,122400.0
2011-10-24 12:25:00,12.56,12.63,12.56,12.63,186000.0,12.56,12.63,12.56,12.63,186000.0
2011-10-24 12:30:00,12.62,12.63,12.57,12.57,45000.0,12.62,12.63,12.57,12.57,45000.0
2011-10-24 12:35:00,12.56,12.57,12.53,12.53,27600.0,12.56,12.57,12.53,12.53,27600.0
2011-10-24 12:40:00,12.53,12.55,12.53,12.54,46800.0,12.53,12.55,12.53,12.54,46800.0
2011-10-24 12:45:00,12.54,12.55,12.53,12.53,16800.0,12.54,12.55,12.53,12.53,16800.0
2011-10-24 12:50:00,12.53,12.57,12.53,12.57,73200.0,12.53,12.57,12.53,12.57,73200.0
2011-10-24 12:55:00,12.57,12.58,12.56,12.58,56400.0,12.57,12.58,12.56,12.58,56400.0
2011-10-24 13:00:00,12.58,12.59,12.56,12.59,78600.0,12.58,12.59,12.56,12.59,78600.0
2011-10-24 13:05:00,12.59,12.61,12.59,12.6,48600.0,12.59,12.61,12.59,12.6,48600.0
2011-10-24 13:10:00,12.59,12.64,12.59,12.64,256800.0,12.59,12.64,12.59,12.64,256800.0
2011-10-24 13:15:00,12.64,12.64,12.62,12.62,36600.0,12.64,12.64,12.62,12.62,36600.0
2011-10-24 13:20:00,12.62,12.62,12.6,12.6,36600.0,12.62,12.62,12.6,12.6,36600.0
2011-10-24 13:25:00,12.6,12.6,12.58,12.58,35400.0,12.6,12.6,12.58,12.58,35400.0
2011-10-24 13:30:00,12.58,12.58,12.55,12.55,31200.0,12.58,12.58,12.55,12.55,31200.0
2011-10-24 13:35:00,12.55,12.59,12.54,12.59,113400.0,12.55,12.59,12.54,12.59,113400.0
2011-10-24 13:40:00,12.59,12.59,12.58,12.58,36600.0,12.59,12.59,12.58,12.58,36600.0
2011-10-24 13:45:00,12.58,12.63,12.58,12.63,63000.0,12.58,12.63,12.58,12.63,63000.0
2011-10-24 13:50:00,12.63,12.66,12.62,12.65,130800.0,12.63,12.66,12.62,12.65,130800.0
2011-10-24 13:55:00,12.65,12.65,12.62,12.63,30600.0,12.65,12.65,12.62,12.63,30600.0
2011-10-24 14:00:00,12.62,12.62,12.58,12.58,46800.0,12.62,12.62,12.58,12.58,46800.0
2011-10-24 14:05:00,12.59,12.64,12.59,12.63,172800.0,12.59,12.64,12.59,12.63,172800.0
2011-10-24 14:10:00,12.62,12.64,12.62,12.63,67200.0,12.62,12.64,12.62,12.63,67200.0
2011-10-24 14:15:00,12.63,12.63,12.6,12.6,54600.0,12.63,12.63,12.6,12.6,54600.0
2011-10-24 14:20:00,12.6,12.62,12.6,12.62,45000.0,12.6,12.62,12.6,12.62,45000.0
2011-10-24 14:25:00,12.62,12.62,12.61,12.61,63600.0,12.62,12.62,12.61,12.61,63600.0
2011-10-24 14:30:00,12.61,12.63,12.61,12.63,84000.0,12.61,12.63,12.61,12.63,84000.0
2011-10-24 14:35:00,12.62,12.62,12.61,12.62,57000.0,12.62,12.62,12.61,12.62,57000.0
2011-10-24 14:40:00,12.62,12.64,12.62,12.63,112200.0,12.62,12.64,12.62,12.63,112200.0
2011-10-24 14:45:00,12.63,12.63,12.61,12.61,82800.0,12.63,12.63,12.61,12.61,82800.0
2011-10-24 14:50:00,12.6,12.61,12.59,12.6,89400.0,12.6,12.61,12.59,12.6,89400.0
2011-10-24 14:55:00,12.6,12.6,12.58,12.59,54000.0,12.6,12.6,12.58,12.59,54000.0
2011-10-24 15:00:00,12.59,12.61,12.59,12.6,73200.0,12.59,12.61,12.59,12.6,73200.0
2011-10-24 15:05:00,12.59,12.6,12.59,12.6,60000.0,12.59,12.6,12.59,12.6,60000.0
2011-10-24 15:10:00,12.6,12.6,12.57,12.59,93000.0,12.6,12.6,12.57,12.59,93000.0
2011-10-24 15:15:00,12.59,12.63,12.59,12.63,141600.0,12.59,12.63,12.59,12.63,141600.0
2011-10-24 15:20:00,12.63,12.64,12.6,12.6,148800.0,12.63,12.64,12.6,12.6,148800.0
2011-10-24 15:25:00,12.6,12.6,12.57,12.58,181800.0,12.6,12.6,12.57,12.58,181800.0
2011-10-24 15:30:00,12.58,12.58,12.54,12.55,165600.0,12.58,12.58,12.54,12.55,165600.0
2011-10-24 15:35:00,12.54,12.58,12.54,12.56,105600.0,12.54,12.58,12.54,12.56,105600.0
2011-10-24 15:40:00,12.56,12.58,12.55,12.56,124800.0,12.56,12.58,12.55,12.56,124800.0
2011-10-24 15:45:00,12.56,12.56,12.51,12.54,229800.0,12.56,12.56,12.51,12.54,229800.0
2011-10-24 15:50:00,12.53,12.56,12.53,12.56,194400.0,12.53,12.56,12.53,12.56,194400.0
2011-10-24 15:55:00,12.56,12.59,12.55,12.58,226800.0,12.56,12.59,12.55,12.58,226800.0
2011-10-25 09:30:00,12.51,12.65,12.5,12.62,107400.0,12.51,12.65,12.5,12.62,107400.0
2011-10-25 09:35:00,12.62,12.67,12.6,12.61,118200.0,12.62,12.67,12.6,12.61,118200.0
2011-10-25 09:40:00,12.61,12.63,12.58,12.6,53400.0,12.61,12.63,12.58,12.6,53400.0
2011-10-25 09:45:00,12.59,12.67,12.56,12.59,67200.0,12.59,12.67,12.56,12.59,67200.0
2011-10-25 09:50:00,12.6,12.63,12.59,12.63,49200.0,12.6,12.63,12.59,12.63,49200.0
2011-10-25 09:55:00,12.63,12.63,12.55,12.55,83400.0,12.63,12.63,12.55,12.55,83400.0
2011-10-25 10:00:00,12.57,12.57,12.48,12.52,106800.0,12.57,12.57,12.48,12.52,106800.0
2011-10-25 10:05:00,12.52,12.57,12.52,12.57,94800.0,12.52,12.57,12.52,12.57,94800.0
2011-10-25 10:10:00,12.57,12.59,12.57,12.59,54600.0,12.57,12.59,12.57,12.59,54600.0
2011-10-25 10:15:00,12.59,12.63,12.58,12.63,36600.0,12.59,12.63,12.58,12.63,36600.0
2011-10-25 10:20:00,12.63,12.64,12.6,12.63,87600.0,12.63,12.64,12.6,12.63,87600.0
2011-10-25 10:25:00,12.63,12.63,12.6,12.61,30600.0,12.63,12.63,12.6,12.61,30600.0
2011-10-25 10:30:00,12.61,12.61,12.59,12.61,37800.0,12.61,12.61,12.59,12.61,37800.0
2011-10-25 10:35:00,12.61,12.64,12.6,12.64,42000.0,12.61,12.64,12.6,12.64,42000.0
2011-10-25 10:40:00,12.63,12.64,12.62,12.64,30600.0,12.63,12.64,12.62,12.64,30600.0
2011-10-25 10:45:00,12.63,12.65,12.62,12.64,25200.0,12.63,12.65,12.62,12.64,25200.0
2011-10-25 10:50:00,12.63,12.64,12.58,12.58,44400.0,12.63,12.64,12.58,12.58,44400.0
2011-10-25 10:55:00,12.57,12.58,12.54,12.55,30000.0,12.57,12.58,12.54,12.55,30000.0
2011-10-25 11:00:00,12.55,12.59,12.53,12.53,31800.0,12.55,12.59,12.53,12.53,31800.0
2011-10-25 11:05:00,12.52,12.52,12.49,12.5,48600.0,12.52,12.52,12.49,12.5,48600.0
2011-10-25 11:10:00,12.51,12.54,12.51,12.53,27600.0,12.51,12.54,12.51,12.53,27600.0
2011-10-25 11:15:00,12.53,12.53,12.48,12.48,63000.0,12.53,12.53,12.48,12.48,63000.0
2011-10-25 11:20:00,12.48,12.5,12.46,12.47,33000.0,12.48,12.5,12.46,12.47,33000.0
2011-10-25 11:25:00,12.47,12.47,12.45,12.46,85800.0,12.47,12.47,12.45,12.46,85800.0
2011-10-25 11:30:00,12.46,12.47,12.44,12.45,115800.0,12.46,12.47,12.44,12.45,115800.0
2011-10-25 11:35:00,12.45,12.47,12.4,12.41,127200.0,12.45,12.47,12.4,12.41,127200.0
2011-10-25 11:40:00,12.41,12.42,12.37,12.39,76800.0,12.41,12.42,12.37,12.39,76800.0
2011-10-25 11:45:00,12.39,12.41,12.38,12.41,94800.0,12.39,12.41,12.38,12.41,94800.0
2011-10-25 11:50:00,12.41,12.44,12.41,12.44,31800.0,12.41,12.44,12.41,12.44,31800.0
2011-10-25 11:55:00,12.43,12.44,12.41,12.41,34200.0,12.43,12.44,12.41,12.41,34200.0
2011-10-25 12:00:00,12.41,12.42,12.4,12.41,27600.0,12.41,12.42,12.4,12.41,27600.0
2011-10-25 12:05:00,12.41,12.46,12.4,12.45,29400.0,12.41,12.46,12.4,12.45,29400.0
2011-10-25 12:10:00,12.46,12.46,12.44,12.44,31800.0,12.46,12.46,12.44,12.44,31800.0
2011-10-25 12:15:00,12.44,12.44,12.43,12.43,41400.0,12.44,12.44,12.43,12.43,41400.0
2011-10-25 12:20:00,12.43,12.44,12.41,12.42,43200.0,12.43,12.44,12.41,12.42,43200.0
2011-10-25 12:25:00,12.42,12.45,12.41,12.45,47400.0,12.42,12.45,12.41,12.45,47400.0
2011-10-25 12:30:00,12.45,12.46,12.42,12.42,25200.0,12.45,12.46,12.42,12.42,25200.0
2011-10-25 12:35:00,12.42,12.44,12.42,12.43,9600.0,12.42,12.44,12.42,12.43,9600.0
2011-10-25 12:40:00,12.43,12.43,12.41,12.42,30000.0,12.43,12.43,12.41,12.42,30000.0
2011-10-25 12:45:00,12.42,12.42,12.39,12.39,30600.0,12.42,12.42,12.39,12.39,30600.0
2011-10-25 12:50:00,12.38,12.41,12.38,12.39,24000.0,12.38,12.41,12.38,12.39,24000.0
2011-10-25 12:55:00,12.4,12.4,12.38,12.39,32400.0,12.4,12.4,12.38,12.39,32400.0
2011-10-25 13:00:00,12.39,12.41,12.38,12.4,23400.0,12.39,12.41,12.38,12.4,23400.0
2011-10-25 13:05:00,12.39,12.42,12.39,12.42,19200.0,12.39,12.42,12.39,12.42,19200.0
2011-10-25 13:10:00,12.41,12.41,12.39,12.39,25200.0,12.41,12.41,12.39,12.39,25200.0
2011-10-25 13:15:00,12.37,12.38,12.36,12.38,20400.0,12.37,12.38,12.36,12.38,20400.0
2011-10-25 13:20:00,12.38,12.41,12.37,12.38,25800.0,12.38,12.41,12.37,12.38,25800.0
2011-10-25 13:25:00,12.38,12.4,12.38,12.4,36000.0,12.38,12.4,12.38,12.4,36000.0
2011-10-25 13:30:00,12.39,12.39,12.36,12.38,28200.0,12.39,12.39,12.36,12.38,28200.0
2011-10-25 13:35:00,12.37,12.38,12.36,12.36,41400.0,12.37,12.38,12.36,12.36,41400.0
2011-10-25 13:40:00,12.36,12.37,12.35,12.35,38400.0,12.36,12.37,12.35,12.35,38400.0
2011-10-25 13:45:00,12.35,12.38,12.35,12.36,28800.0,12.35,12.38,12.35,12.36,28800.0
2011-10-25 13:50:00,12.36,12.4,12.36,12.37,35400.0,12.36,12.4,12.36,12.37,35400.0
2011-10-25 13:55:00,12.37,12.37,12.35,12.36,47400.0,12.37,12.37,12.35,12.36,47400.0
2011-10-25 14:00:00,12.36,12.36,12.32,12.32,28200.0,12.36,12.36,12.32,12.32,28200.0
2011-10-25 14:05:00,12.32,12.34,12.32,12.34,65400.0,12.32,12.34,12.32,12.34,65400.0
2011-10-25 14:10:00,12.34,12.34,12.29,12.29,39000.0,12.34,12.34,12.29,12.29,39000.0
2011-10-25 14:15:00,12.28,12.29,12.28,12.29,54600.0,12.28,12.29,12.28,12.29,54600.0
2011-10-25 14:20:00,12.3,12.3,12.27,12.28,47400.0,12.3,12.3,12.27,12.28,47400.0
2011-10-25 14:25:00,12.28,12.28,12.27,12.28,51000.0,12.28,12.28,12.27,12.28,51000.0
2011-10-25 14:30:00,12.27,12.28,12.25,12.28,46800.0,12.27,12.28,12.25,12.28,46800.0
2011-10-25 14:35:00,12.28,12.28,12.26,12.28,26400.0,12.28,12.28,12.26,12.28,26400.0
2011-10-25 14:40:00,12.28,12.32,12.27,12.32,51000.0,12.28,12.32,12.27,12.32,51000.0
2011-10-25 14:45:00,12.31,12.31,12.28,12.29,28200.0,12.31,12.31,12.28,12.29,28200.0
2011-10-25 14:50:00,12.29,12.29,12.26,12.26,88800.0,12.29,12.29,12.26,12.26,88800.0
2011-10-25 14:55:00,12.26,12.27,12.26,12.27,81600.0,12.26,12.27,12.26,12.27,81600.0
2011-10-25 15:00:00,12.28,12.32,12.27,12.31,60000.0,12.28,12.32,12.27,12.31,60000.0
2011-10-25 15:05:00,12.31,12.31,12.28,12.29,48000.0,12.31,12.31,12.28,12.29,48000.0
2011-10-25 15:10:00,12.28,12.29,12.25,12.25,48600.0,12.28,12.29,12.25,12.25,48600.0
2011-10-25 15:15:00,12.25,12.26,12.24,12.24,93600.0,12.25,12.26,12.24,12.24,93600.0
2011-10-25 15:20:00,12.24,12.28,12.24,12.25,139800.0,12.24,12.28,12.24,12.25,139800.0
2011-10-25 15:25:00,12.26,12.27,12.25,12.27,93600.0,12.26,12.27,12.25,12.27,93600.0
2011-10-25 15:30:00,12.27,12.29,12.26,12.28,61800.0,12.27,12.29,12.26,12.28,61800.0
2011-10-25 15:35:00,12.28,12.28,12.24,12.26,70800.0,12.28,12.28,12.24,12.26,70800.0
2011-10-25 15:40:00,12.25,12.26,12.23,12.23,61200.0,12.25,12.26,12.23,12.23,61200.0
2011-10-25 15:45:00,12.23,12.23,12.18,12.18,181200.0,12.23,12.23,12.18,12.18,181200.0
2011-10-25 15:50:00,12.19,12.19,12.16,12.16,240600.0,12.19,12.19,12.16,12.16,240600.0
2011-10-25 15:55:00,12.16,12.17,12.14,12.16,542400.0,12.16,12.17,12.14,12.16,542400.0
2011-10-26 09:30:00,12.33,12.38,12.29,12.38,109200.0,12.33,12.38,12.29,12.38,109200.0
2011-10-26 09:35:00,12.38,12.38,12.31,12.33,49200.0,12.38,12.38,12.31,12.33,49200.0
2011-10-26 09:40:00,12.33,12.35,12.32,12.33,53400.0,12.33,12.35,12.32,12.33,53400.0
2011-10-26 09:45:00,12.31,12.32,12.24,12.26,48600.0,12.31,12.32,12.24,12.26,48600.0
2011-10-26 09:50:00,12.26,12.29,12.24,12.29,18000.0,12.26,12.29,12.24,12.29,18000.0
2011-10-26 09:55:00,12.31,12.32,12.26,12.28,22200.0,12.31,12.32,12.26,12.28,22200.0
2011-10-26 10:00:00,12.29,12.29,12.23,12.23,22800.0,12.29,12.29,12.23,12.23,22800.0
2011-10-26 10:05:00,12.27,12.28,12.2,12.2,76800.0,12.27,12.28,12.2,12.2,76800.0
2011-10-26 10:10:00,12.2,12.21,12.17,12.18,37800.0,12.2,12.21,12.17,12.18,37800.0
2011-10-26 10:15:00,12.18,12.19,12.15,12.18,27000.0,12.18,12.19,12.15,12.18,27000.0
2011-10-26 10:20:00,12.17,12.19,12.17,12.17,14400.0,12.17,12.19,12.17,12.17,14400.0
2011-10-26 10:25:00,12.17,12.19,12.17,12.17,9600.0,12.17,12.19,12.17,12.17,9600.0
2011-10-26 10:30:00,12.16,12.16,12.12,12.14,21000.0,12.16,12.16,12.12,12.14,21000.0
2011-10-26 10:35:00,12.14,12.17,12.14,12.14,37200.0,12.14,12.17,12.14,12.14,37200.0
2011-10-26 10:40:00,12.13,12.15,12.11,12.13,108000.0,12.13,12.15,12.11,12.13,108000.0
2011-10-26 10:45:00,12.13,12.14,12.1,12.1,64200.0,12.13,12.14,12.1,12.1,64200.0
2011-10-26 10:50:00,12.1,12.13,12.1,12.1,33600.0,12.1,12.13,12.1,12.1,33600.0
2011-10-26 10:55:00,12.1,12.14,12.09,12.14,48600.0,12.1,12.14,12.09,12.14,48600.0
2011-10-26 11:00:00,12.13,12.17,12.13,12.17,28200.0,12.13,12.17,12.13,12.17,28200.0
2011-10-26 11:05:00,12.17,12.18,12.15,12.17,24600.0,12.17,12.18,12.15,12.17,24600.0
2011-10-26 11:10:00,12.16,12.18,12.15,12.17,21000.0,12.16,12.18,12.15,12.17,21000.0
2011-10-26 11:15:00,12.17,12.19,12.16,12.18,12000.0,12.17,12.19,12.16,12.18,12000.0
2011-10-26 11:20:00,12.17,12.17,12.11,12.11,9000.0,12.17,12.17,12.11,12.11,9000.0
2011-10-26 11:25:00,12.11,12.15,12.1,12.15,25800.0,12.11,12.15,12.1,12.15,25800.0
2011-10-26 11:30:00,12.15,12.18,12.15,12.18,30000.0,12.15,12.18,12.15,12.18,30000.0
2011-10-26 11:35:00,12.17,12.18,12.12,12.13,17400.0,12.17,12.18,12.12,12.13,17400.0
2011-10-26 11:40:00,12.13,12.18,12.13,12.17,31800.0,12.13,12.18,12.13,12.17,31800.0
2011-10-26 11:45:00,12.17,12.18,12.17,12.17,15000.0,12.17,12.18,12.17,12.17,15000.0
2011-10-26 11:50:00,12.16,12.19,12.16,12.18,16200.0,12.16,12.19,12.16,12.18,16200.0
2011-10-26 11:55:00,12.19,12.19,12.17,12.17,10800.0,12.19,12.19,12.17,12.17,10800.0
2011-10-26 12:00:00,12.16,12.17,12.16,12.17,15000.0,12.16,12.17,12.16,12.17,15000.0
2011-10-26 12:05:00,12.17,12.18,12.16,12.17,13200.0,12.17,12.18,12.16,12.17,13200.0
2011-10-26 12:10:00,12.16,12.16,12.14,12.15,12600.0,12.16,12.16,12.14,12.15,12600.0
2011-10-26 12:15:00,12.15,12.16,12.15,12.15,13800.0,12.15,12.16,12.15,12.15,13800.0
2011-10-26 12:20:00,12.15,12.17,12.14,12.15,25200.0,12.15,12.17,12.14,12.15,25200.0
2011-10-26 12:25:00,12.14,12.16,12.14,12.16,15000.0,12.14,12.16,12.14,12.16,15000.0
2011-10-26 12:30:00,12.16,12.19,12.16,12.17,32400.0,12.16,12.19,12.16,12.17,32400.0
2011-10-26 12:35:00,12.17,12.19,12.17,12.19,14400.0,12.17,12.19,12.17,12.19,14400.0
2011-10-26 12:40:00,12.19,12.19,12.16,12.17,10800.0,12.19,12.19,12.16,12.17,10800.0
2011-10-26 12:45:00,12.17,12.19,12.17,12.18,9000.0,12.17,12.19,12.17,12.18,9000.0
2011-10-26 12:50:00,12.18,12.19,12.17,12.19,9600.0,12.18,12.19,12.17,12.19,9600.0
2011-10-26 12:55:00,12.19,12.2,12.17,12.17,18000.0,12.19,12.2,12.17,12.17,18000.0
2011-10-26 13:00:00,12.18,12.18,12.16,12.17,22200.0,12.18,12.18,12.16,12.17,22200.0
2011-10-26 13:05:00,12.17,12.19,12.15,12.15,27600.0,12.17,12.19,12.15,12.15,27600.0
2011-10-26 13:10:00,12.15,12.18,12.15,12.18,28800.0,12.15,12.18,12.15,12.18,28800.0
2011-10-26 13:15:00,12.18,12.19,12.16,12.18,20400.0,12.18,12.19,12.16,12.18,20400.0
2011-10-26 13:20:00,12.18,12.19,12.17,12.18,24000.0,12.18,12.19,12.17,12.18,24000.0
2011-10-26 13:25:00,12.18,12.19,12.17,12.19,21600.0,12.18,12.19,12.17,12.19,21600.0
2011-10-26 13:30:00,12.2,12.24,12.2,12.23,33000.0,12.2,12.24,12.2,12.23,33000.0
2011-10-26 13:35:00,12.23,12.27,12.23,12.26,30600.0,12.23,12.27,12.23,12.26,30600.0
2011-10-26 13:40:00,12.26,12.26,12.23,12.23,19800.0,12.26,12.26,12.23,12.23,19800.0
2011-10-26 13:45:00,12.23,12.26,12.23,12.25,23400.0,12.23,12.26,12.23,12.25,23400.0
2011-10-26 13:50:00,12.25,12.27,12.22,12.22,48000.0,12.25,12.27,12.22,12.22,48000.0
2011-10-26 13:55:00,12.22,12.26,12.22,12.24,36600.0,12.22,12.26,12.22,12.24,36600.0
2011-10-26 14:00:00,12.25,12.27,12.24,12.27,33000.0,12.25,12.27,12.24,12.27,33000.0
2011-10-26 14:05:00,12.25,12.28,12.23,12.28,29400.0,12.25,12.28,12.23,12.28,29400.0
2011-10-26 14:10:00,12.28,12.28,12.26,12.26,17400.0,12.28,12.28,12.26,12.26,17400.0
2011-10-26 14:15:00,12.25,12.26,12.22,12.22,38400.0,12.25,12.26,12.22,12.22,38400.0
2011-10-26 14:20:00,12.22,12.24,12.22,12.24,12600.0,12.22,12.24,12.22,12.24,12600.0
2011-10-26 14:25:00,12.24,12.26,12.24,12.25,24000.0,12.24,12.26,12.24,12.25,24000.0
2011-10-26 14:30:00,12.25,12.29,12.23,12.27,30600.0,12.25,12.29,12.23,12.27,30600.0
2011-10-26 14:35:00,12.27,12.29,12.25,12.28,36000.0,12.27,12.29,12.25,12.28,36000.0
2011-10-26 14:40:00,12.28,12.28,12.24,12.27,28800.0,12.28,12.28,12.24,12.27,28800.0
2011-10-26 14:45:00,12.26,12.28,12.26,12.28,39600.0,12.26,12.28,12.26,12.28,39600.0
2011-10-26 14:50:00,12.28,12.28,12.24,12.25,34800.0,12.28,12.28,12.24,12.25,34800.0
2011-10-26 14:55:00,12.24,12.26,12.22,12.24,44400.0,12.24,12.26,12.22,12.24,44400.0
2011-10-26 15:00:00,12.25,12.28,12.25,12.26,49800.0,12.25,12.28,12.25,12.26,49800.0
2011-10-26 15:05:00,12.26,12.27,12.23,12.27,50400.0,12.26,12.27,12.23,12.27,50400.0
2011-10-26 15:10:00,12.28,12.3,12.26,12.29,42600.0,12.28,12.3,12.26,12.29,42600.0
2011-10-26 15:15:00,12.29,12.3,12.25,12.25,45000.0,12.29,12.3,12.25,12.25,45000.0
2011-10-26 15:20:00,12.25,12.28,12.24,12.25,55800.0,12.25,12.28,12.24,12.25,55800.0
2011-10-26 15:25:00,12.24,12.28,12.23,12.27,46800.0,12.24,12.28,12.23,12.27,46800.0
2011-10-26 15:30:00,12.27,12.31,12.25,12.27,79200.0,12.27,12.31,12.25,12.27,79200.0
2011-10-26 15:35:00,12.28,12.28,12.24,12.25,69600.0,12.28,12.28,12.24,12.25,69600.0
2011-10-26 15:40:00,12.25,12.3,12.25,12.29,63600.0,12.25,12.3,12.25,12.29,63600.0
2011-10-26 15:45:00,12.3,12.31,12.25,12.26,186000.0,12.3,12.31,12.25,12.26,186000.0
2011-10-26 15:50:00,12.26,12.26,12.24,12.25,173400.0,12.26,12.26,12.24,12.25,173400.0
2011-10-26 15:55:00,12.25,12.26,12.24,12.26,265800.0,12.25,12.26,12.24,12.26,265800.0
2011-10-27 09:30:00,12.59,12.64,12.56,12.58,55200.0,12.59,12.64,12.56,12.58,55200.0
2011-10-27 09:35:00,12.57,12.57,12.49,12.49,28800.0,12.57,12.57,12.49,12.49,28800.0
2011-10-27 09:40:00,12.51,12.55,12.48,12.48,47400.0,12.51,12.55,12.48,12.48,47400.0
2011-10-27 09:45:00,12.48,12.49,12.47,12.47,44400.0,12.48,12.49,12.47,12.47,44400.0
2011-10-27 09:50:00,12.48,12.48,12.43,12.43,61200.0,12.48,12.48,12.43,12.43,61200.0
2011-10-27 09:55:00,12.44,12.45,12.4,12.4,37200.0,12.44,12.45,12.4,12.4,37200.0
2011-10-27 10:00:00,12.4,12.41,12.38,12.38,42000.0,12.4,12.41,12.38,12.38,42000.0
2011-10-27 10:05:00,12.38,12.39,12.37,12.39,45600.0,12.38,12.39,12.37,12.39,45600.0
2011-10-27 10:10:00,12.38,12.42,12.38,12.41,23400.0,12.38,12.42,12.38,12.41,23400.0
2011-10-27 10:15:00,12.42,12.45,12.41,12.44,22200.0,12.42,12.45,12.41,12.44,22200.0
2011-10-27 10:20:00,12.44,12.45,12.43,12.43,31200.0,12.44,12.45,12.43,12.43,31200.0
2011-10-27 10:25:00,12.43,12.44,12.43,12.43,41400.0,12.43,12.44,12.43,12.43,41400.0
2011-10-27 10:30:00,12.43,12.45,12.43,12.44,36600.0,12.43,12.45,12.43,12.44,36600.0
2011-10-27 10:35:00,12.45,12.46,12.44,12.44,42000.0,12.45,12.46,12.44,12.44,42000.0
2011-10-27 10:40:00,12.45,12.46,12.43,12.44,57000.0,12.45,12.46,12.43,12.44,57000.0
2011-10-27 10:45:00,12.46,12.47,12.44,12.46,55200.0,12.46,12.47,12.44,12.46,55200.0
2011-10-27 10:50:00,12.46,12.47,12.45,12.45,16800.0,12.46,12.47,12.45,12.45,16800.0
2011-10-27 10:55:00,12.46,12.46,12.45,12.46,8400.0,12.46,12.46,12.45,12.46,8400.0
2011-10-27 11:00:00,12.46,12.49,12.46,12.48,16800.0,12.46,12.49,12.46,12.48,16800.0
2011-10-27 11:05:00,12.48,12.5,12.48,12.5,17400.0,12.48,12.5,12.48,12.5,17400.0
2011-10-27 11:10:00,12.49,12.5,12.48,12.5,38400.0,12.49,12.5,12.48,12.5,38400.0
2011-10-27 11:15:00,12.5,12.5,12.48,12.48,19800.0,12.5,12.5,12.48,12.48,19800.0
2011-10-27 11:20:00,12.48,12.49,12.47,12.48,90000.0,12.48,12.49,12.47,12.48,90000.0
2011-10-27 11:25:00,12.48,12.49,12.48,12.49,42000.0,12.48,12.49,12.48,12.49,42000.0
2011-10-27 11:30:00,12.49,12.49,12.46,12.47,24600.0,12.49,12.49,12.46,12.47,24600.0
2011-10-27 11:35:00,12.48,12.49,12.47,12.49,22800.0,12.48,12.49,12.47,12.49,22800.0
2011-10-27 11:40:00,12.49,12.49,12.48,12.48,15600.0,12.49,12.49,12.48,12.48,15600.0
2011-10-27 11:45:00,12.48,12.49,12.48,12.49,24000.0,12.48,12.49,12.48,12.49,24000.0
2011-10-27 11:50:00,12.48,12.49,12.48,12.49,19800.0,12.48,12.49,12.48,12.49,19800.0
2011-10-27 11:55:00,12.49,12.5,12.49,12.49,28800.0,12.49,12.5,12.49,12.49,28800.0
2011-10-27 12:00:00,12.49,12.55,12.49,12.55,19800.0,12.49,12.55,12.49,12.55,19800.0
2011-10-27 12:05:00,12.55,12.56,12.55,12.55,12600.0,12.55,12.56,12.55,12.55,12600.0
2011-10-27 12:10:00,12.55,12.55,12.53,12.53,21000.0,12.55,12.55,12.53,12.53,21000.0
2011-10-27 12:15:00,12.53,12.55,12.53,12.55,7800.0,12.53,12.55,12.53,12.55,7800.0
2011-10-27 12:20:00,12.55,12.55,12.51,12.52,18000.0,12.55,12.55,12.51,12.52,18000.0
2011-10-27 12:25:00,12.51,12.52,12.51,12.51,10200.0,12.51,12.52,12.51,12.51,10200.0
2011-10-27 12:30:00,12.52,12.53,12.52,12.53,17400.0,12.52,12.53,12.52,12.53,17400.0
2011-10-27 12:35:00,12.53,12.53,12.52,12.52,13800.0,12.53,12.53,12.52,12.52,13800.0
2011-10-27 12:40:00,12.52,12.52,12.51,12.52,17400.0,12.52,12.52,12.51,12.52,17400.0
2011-10-27 12:45:00,12.52,12.53,12.52,12.52,18000.0,12.52,12.53,12.52,12.52,18000.0
2011-10-27 12:50:00,12.52,12.52,12.51,12.51,23400.0,12.52,12.52,12.51,12.51,23400.0
2011-10-27 12:55:00,12.51,12.52,12.5,12.52,42000.0,12.51,12.52,12.5,12.52,42000.0
2011-10-27 13:00:00,12.51,12.53,12.51,12.52,27600.0,12.51,12.53,12.51,12.52,27600.0
2011-10-27 13:05:00,12.52,12.53,12.51,12.51,36000.0,12.52,12.53,12.51,12.51,36000.0
2011-10-27 13:10:00,12.51,12.54,12.51,12.53,31200.0,12.51,12.54,12.51,12.53,31200.0
2011-10-27 13:15:00,12.54,12.55,12.53,12.54,21600.0,12.54,12.55,12.53,12.54,21600.0
2011-10-27 13:20:00,12.53,12.54,12.52,12.52,13200.0,12.53,12.54,12.52,12.52,13200.0
2011-10-27 13:25:00,12.52,12.53,12.52,12.53,14400.0,12.52,12.53,12.52,12.53,14400.0
2011-10-27 13:30:00,12.53,12.53,12.52,12.52,22200.0,12.53,12.53,12.52,12.52,22200.0
2011-10-27 13:35:00,12.53,12.53,12.53,12.53,15000.0,12.53,12.53,12.53,12.53,15000.0
2011-10-27 13:40:00,12.54,12.54,12.52,12.53,9600.0,12.54,12.54,12.52,12.53,9600.0
2011-10-27 13:45:00,12.53,12.53,12.52,12.52,7800.0,12.53,12.53,12.52,12.52,7800.0
2011-10-27 13:50:00,12.52,12.54,12.52,12.53,10200.0,12.52,12.54,12.52,12.53,10200.0
2011-10-27 13:55:00,12.53,12.54,12.53,12.53,25800.0,12.53,12.54,12.53,12.53,25800.0
2011-10-27 14:00:00,12.54,12.55,12.53,12.55,58800.0,12.54,12.55,12.53,12.55,58800.0
2011-10-27 14:05:00,12.56,12.56,12.52,12.52,80400.0,12.56,12.56,12.52,12.52,80400.0
2011-10-27 14:10:00,12.53,12.53,12.51,12.53,23400.0,12.53,12.53,12.51,12.53,23400.0
2011-10-27 14:15:00,12.53,12.54,12.52,12.54,35400.0,12.53,12.54,12.52,12.54,35400.0
2011-10-27 14:20:00,12.53,12.54,12.53,12.54,30000.0,12.53,12.54,12.53,12.54,30000.0
2011-10-27 14:25:00,12.54,12.55,12.53,12.55,62400.0,12.54,12.55,12.53,12.55,62400.0
2011-10-27 14:30:00,12.55,12.55,12.54,12.55,121800.0,12.55,12.55,12.54,12.55,121800.0
2011-10-27 14:35:00,12.54,12.62,12.54,12.6,112200.0,12.54,12.62,12.54,12.6,112200.0
2011-10-27 14:40:00,12.6,12.62,12.6,12.61,60600.0,12.6,12.62,12.6,12.61,60600.0
2011-10-27 14:45:00,12.6,12.62,12.6,12.62,79800.0,12.6,12.62,12.6,12.62,79800.0
2011-10-27 14:50:00,12.62,12.63,12.61,12.61,84600.0,12.62,12.63,12.61,12.61,84600.0
2011-10-27 14:55:00,12.62,12.63,12.61,12.62,63600.0,12.62,12.63,12.61,12.62,63600.0
2011-10-27 15:00:00,12.62,12.63,12.61,12.62,85200.0,12.62,12.63,12.61,12.62,85200.0
2011-10-27 15:05:00,12.62,12.65,12.62,12.63,65400.0,12.62,12.65,12.62,12.63,65400.0
2011-10-27 15:10:00,12.64,12.65,12.63,12.64,75000.0,12.64,12.65,12.63,12.64,75000.0
2011-10-27 15:15:00,12.64,12.66,12.63,12.66,84600.0,12.64,12.66,12.63,12.66,84600.0
2011-10-27 15:20:00,12.66,12.7,12.66,12.7,101400.0,12.66,12.7,12.66,12.7,101400.0
2011-10-27 15:25:00,12.69,12.72,12.68,12.69,172200.0,12.69,12.72,12.68,12.69,172200.0
2011-10-27 15:30:00,12.7,12.7,12.67,12.69,122400.0,12.7,12.7,12.67,12.69,122400.0
2011-10-27 15:35:00,12.68,12.69,12.66,12.67,75000.0,12.68,12.69,12.66,12.67,75000.0
2011-10-27 15:40:00,12.67,12.7,12.67,12.69,152400.0,12.67,12.7,12.67,12.69,152400.0
2011-10-27 15:45:00,12.69,12.69,12.62,12.64,252600.0,12.69,12.69,12.62,12.64,252600.0
2011-10-27 15:50:00,12.64,12.64,12.58,12.59,239400.0,12.64,12.64,12.58,12.59,239400.0
2011-10-27 15:55:00,12.58,12.6,12.55,12.58,472200.0,12.58,12.6,12.55,12.58,472200.0
2011-10-28 09:30:00,12.61,12.65,12.57,12.64,62400.0,12.61,12.65,12.57,12.64,62400.0
2011-10-28 09:35:00,12.65,12.7,12.65,12.69,33600.0,12.65,12.7,12.65,12.69,33600.0
2011-10-28 09:40:00,12.69,12.7,12.67,12.67,34800.0,12.69,12.7,12.67,12.67,34800.0
2011-10-28 09:45:00,12.69,12.69,12.62,12.62,48000.0,12.69,12.69,12.62,12.62,48000.0
2011-10-28 09:50:00,12.62,12.63,12.6,12.62,60000.0,12.62,12.63,12.6,12.62,60000.0
2011-10-28 09:55:00,12.62,12.63,12.58,12.59,111600.0,12.62,12.63,12.58,12.59,111600.0
2011-10-28 10:00:00,12.59,12.64,12.58,12.6,74400.0,12.59,12.64,12.58,12.6,74400.0
2011-10-28 10:05:00,12.59,12.6,12.58,12.59,25200.0,12.59,12.6,12.58,12.59,25200.0
2011-10-28 10:10:00,12.59,12.62,12.58,12.58,29400.0,12.59,12.62,12.58,12.58,29400.0
2011-10-28 10:15:00,12.58,12.6,12.57,12.59,25200.0,12.58,12.6,12.57,12.59,25200.0
2011-10-28 10:20:00,12.59,12.62,12.59,12.61,27600.0,12.59,12.62,12.59,12.61,27600.0
2011-10-28 10:25:00,12.61,12.61,12.59,12.59,20400.0,12.61,12.61,12.59,12.59,20400.0
2011-10-28 10:30:00,12.59,12.6,12.57,12.57,16200.0,12.59,12.6,12.57,12.57,16200.0
2011-10-28 10:35:00,12.58,12.6,12.57,12.59,130200.0,12.58,12.6,12.57,12.59,130200.0
2011-10-28 10:40:00,12.6,12.62,12.59,12.6,42600.0,12.6,12.62,12.59,12.6,42600.0
2011-10-28 10:45:00,12.6,12.61,12.59,12.6,60600.0,12.6,12.61,12.59,12.6,60600.0
2011-10-28 10:50:00,12.6,12.61,12.6,12.61,93000.0,12.6,12.61,12.6,12.61,93000.0
2011-10-28 10:55:00,12.61,12.61,12.6,12.6,31800.0,12.61,12.61,12.6,12.6,31800.0
2011-10-28 11:00:00,12.6,12.61,12.6,12.6,30600.0,12.6,12.61,12.6,12.6,30600.0
2011-10-28 11:05:00,12.6,12.62,12.6,12.61,26400.0,12.6,12.62,12.6,12.61,26400.0
2011-10-28 11:10:00,12.61,12.63,12.61,12.63,24000.0,12.61,12.63,12.61,12.63,24000.0
2011-10-28 11:15:00,12.63,12.63,12.62,12.63,24600.0,12.63,12.63,12.62,12.63,24600.0
2011-10-28 11:20:00,12.63,12.65,12.62,12.65,34200.0,12.63,12.65,12.62,12.65,34200.0
2011-10-28 11:25:00,12.65,12.66,12.63,12.64,16200.0,12.65,12.66,12.63,12.64,16200.0
2011-10-28 11:30:00,12.64,12.66,12.64,12.66,24600.0,12.64,12.66,12.64,12.66,24600.0
2011-10-28 11:35:00,12.65,12.65,12.64,12.64,24000.0,12.65,12.65,12.64,12.64,24000.0
2011-10-28 11:40:00,12.65,12.65,12.63,12.64,21600.0,12.65,12.65,12.63,12.64,21600.0
2011-10-28 11:45:00,12.64,12.66,12.64,12.65,29400.0,12.64,12.66,12.64,12.65,29400.0
2011-10-28 11:50:00,12.66,12.66,12.65,12.65,20400.0,12.66,12.66,12.65,12.65,20400.0
2011-10-28 11:55:00,12.64,12.65,12.63,12.65,25200.0,12.64,12.65,12.63,12.65,25200.0
2011-10-28 12:00:00,12.64,12.65,12.64,12.65,46200.0,12.64,12.65,12.64,12.65,46200.0
2011-10-28 12:05:00,12.64,12.65,12.64,12.65,18600.0,12.64,12.65,12.64,12.65,18600.0
2011-10-28 12:10:00,12.65,12.66,12.65,12.65,18000.0,12.65,12.66,12.65,12.65,18000.0
2011-10-28 12:15:00,12.65,12.65,12.64,12.65,31800.0,12.65,12.65,12.64,12.65,31800.0
2011-10-28 12:20:00,12.65,12.66,12.64,12.65,29400.0,12.65,12.66,12.64,12.65,29400.0
2011-10-28 12:25:00,12.65,12.65,12.63,12.64,25800.0,12.65,12.65,12.63,12.64,25800.0
2011-10-28 12:30:00,12.64,12.65,12.64,12.65,24000.0,12.64,12.65,12.64,12.65,24000.0
2011-10-28 12:35:00,12.65,12.66,12.65,12.65,49800.0,12.65,12.66,12.65,12.65,49800.0
2011-10-28 12:40:00,12.64,12.65,12.63,12.63,13200.0,12.64,12.65,12.63,12.63,13200.0
2011-10-28 12:45:00,12.63,12.64,12.63,12.64,42000.0,12.63,12.64,12.63,12.64,42000.0
2011-10-28 12:50:00,12.63,12.65,12.63,12.64,96600.0,12.63,12.65,12.63,12.64,96600.0
2011-10-28 12:55:00,12.64,12.65,12.63,12.65,25200.0,12.64,12.65,12.63,12.65,25200.0
2011-10-28 13:00:00,12.64,12.65,12.63,12.64,10800.0,12.64,12.65,12.63,12.64,10800.0
2011-10-28 13:05:00,12.64,12.64,12.62,12.63,30000.0,12.64,12.64,12.62,12.63,30000.0
2011-10-28 13:10:00,12.62,12.63,12.62,12.63,7200.0,12.62,12.63,12.62,12.63,7200.0
2011-10-28 13:15:00,12.62,12.63,12.61,12.62,13800.0,12.62,12.63,12.61,12.62,13800.0
2011-10-28 13:20:00,12.63,12.64,12.63,12.64,7800.0,12.63,12.64,12.63,12.64,7800.0
2011-10-28 13:25:00,12.65,12.65,12.62,12.63,36000.0,12.65,12.65,12.62,12.63,36000.0
2011-10-28 13:30:00,12.62,12.65,12.62,12.65,128400.0,12.62,12.65,12.62,12.65,128400.0
2011-10-28 13:35:00,12.65,12.65,12.64,12.65,30000.0,12.65,12.65,12.64,12.65,30000.0
2011-10-28 13:40:00,12.65,12.66,12.65,12.66,31800.0,12.65,12.66,12.65,12.66,31800.0
2011-10-28 13:45:00,12.66,12.66,12.65,12.66,30000.0,12.66,12.66,12.65,12.66,30000.0
2011-10-28 13:50:00,12.66,12.66,12.63,12.64,99600.0,12.66,12.66,12.63,12.64,99600.0
2011-10-28 13:55:00,12.64,12.66,12.64,12.65,18000.0,12.64,12.66,12.64,12.65,18000.0
2011-10-28 14:00:00,12.66,12.66,12.65,12.65,26400.0,12.66,12.66,12.65,12.65,26400.0
2011-10-28 14:05:00,12.65,12.66,12.63,12.66,73200.0,12.65,12.66,12.63,12.66,73200.0
2011-10-28 14:10:00,12.66,12.67,12.65,12.67,53400.0,12.66,12.67,12.65,12.67,53400.0
2011-10-28 14:15:00,12.67,12.67,12.65,12.66,41400.0,12.67,12.67,12.65,12.66,41400.0
2011-10-28 14:20:00,12.66,12.66,12.66,12.66,24000.0,12.66,12.66,12.66,12.66,24000.0
2011-10-28 14:25:00,12.66,12.67,12.66,12.67,75000.0,12.66,12.67,12.66,12.67,75000.0
2011-10-28 14:30:00,12.67,12.68,12.67,12.68,22200.0,12.67,12.68,12.67,12.68,22200.0
2011-10-28 14:35:00,12.67,12.67,12.66,12.67,25200.0,12.67,12.67,12.66,12.67,25200.0
2011-10-28 14:40:00,12.67,12.68,12.67,12.68,26400.0,12.67,12.68,12.67,12.68,26400.0
2011-10-28 14:45:00,12.68,12.68,12.67,12.67,122400.0,12.68,12.68,12.67,12.67,122400.0
2011-10-28 14:50:00,12.67,12.69,12.67,12.69,47400.0,12.67,12.69,12.67,12.69,47400.0
2011-10-28 14:55:00,12.68,12.69,12.68,12.69,44400.0,12.68,12.69,12.68,12.69,44400.0
2011-10-28 15:00:00,12.7,12.72,12.69,12.72,128400.0,12.7,12.72,12.69,12.72,128400.0
2011-10-28 15:05:00,12.72,12.73,12.69,12.7,55200.0,12.72,12.73,12.69,12.7,55200.0
2011-10-28 15:10:00,12.7,12.7,12.67,12.67,48000.0,12.7,12.7,12.67,12.67,48000.0
2011-10-28 15:15:00,12.67,12.67,12.64,12.65,55200.0,12.67,12.67,12.64,12.65,55200.0
2011-10-28 15:20:00,12.66,12.66,12.65,12.65,24000.0,12.66,12.66,12.65,12.65,24000.0
2011-10-28 15:25:00,12.66,12.66,12.65,12.65,27600.0,12.66,12.66,12.65,12.65,27600.0
2011-10-28 15:30:00,12.65,12.65,12.63,12.64,88200.0,12.65,12.65,12.63,12.64,88200.0
2011-10-28 15:35:00,12.63,12.66,12.63,12.66,225600.0,12.63,12.66,12.63,12.66,225600.0
2011-10-28 15:40:00,12.66,12.67,12.65,12.66,84600.0,12.66,12.67,12.65,12.66,84600.0
2011-10-28 15:45:00,12.66,12.69,12.64,12.68,181800.0,12.66,12.69,12.64,12.68,181800.0
2011-10-28 15:50:00,12.69,12.7,12.67,12.69,116400.0,12.69,12.7,12.67,12.69,116400.0
2011-10-28 15:55:00,12.69,12.7,12.66,12.67,161400.0,12.69,12.7,12.66,12.67,161400.0
2011-10-31 09:30:00,12.47,12.55,12.45,12.47,87600.0,12.47,12.55,12.45,12.47,87600.0
2011-10-31 09:35:00,12.45,12.48,12.43,12.45,28200.0,12.45,12.48,12.43,12.45,28200.0
2011-10-31 09:40:00,12.45,12.46,12.39,12.39,22200.0,12.45,12.46,12.39,12.39,22200.0
2011-10-31 09:45:00,12.39,12.47,12.39,12.46,21000.0,12.39,12.47,12.39,12.46,21000.0
2011-10-31 09:50:00,12.44,12.52,12.44,12.52,43200.0,12.44,12.52,12.44,12.52,43200.0
2011-10-31 09:55:00,12.52,12.52,12.47,12.47,128400.0,12.52,12.52,12.47,12.47,128400.0
2011-10-31 10:00:00,12.47,12.48,12.44,12.48,250200.0,12.47,12.48,12.44,12.48,250200.0
2011-10-31 10:05:00,12.48,12.58,12.48,12.57,119400.0,12.48,12.58,12.48,12.57,119400.0
2011-10-31 10:10:00,12.58,12.59,12.55,12.55,25800.0,12.58,12.59,12.55,12.55,25800.0
2011-10-31 10:15:00,12.55,12.58,12.53,12.53,23400.0,12.55,12.58,12.53,12.53,23400.0
2011-10-31 10:20:00,12.53,12.53,12.5,12.51,21600.0,12.53,12.53,12.5,12.51,21600.0
2011-10-31 10:25:00,12.52,12.53,12.51,12.53,34200.0,12.52,12.53,12.51,12.53,34200.0
2011-10-31 10:30:00,12.54,12.56,12.54,12.56,35400.0,12.54,12.56,12.54,12.56,35400.0
2011-10-31 10:35:00,12.56,12.58,12.56,12.56,27600.0,12.56,12.58,12.56,12.56,27600.0
2011-10-31 10:40:00,12.57,12.57,12.52,12.52,69000.0,12.57,12.57,12.52,12.52,69000.0
2011-10-31 10:45:00,12.52,12.55,12.52,12.55,135000.0,12.52,12.55,12.52,12.55,135000.0
2011-10-31 10:50:00,12.56,12.58,12.54,12.55,75000.0,12.56,12.58,12.54,12.55,75000.0
2011-10-31 10:55:00,12.55,12.58,12.54,12.56,85200.0,12.55,12.58,12.54,12.56,85200.0
2011-10-31 11:00:00,12.56,12.58,12.56,12.56,45600.0,12.56,12.58,12.56,12.56,45600.0
2011-10-31 11:05:00,12.57,12.6,12.56,12.6,22800.0,12.57,12.6,12.56,12.6,22800.0
2011-10-31 11:10:00,12.61,12.61,12.56,12.57,48600.0,12.61,12.61,12.56,12.57,48600.0
2011-10-31 11:15:00,12.57,12.59,12.55,12.56,60000.0,12.57,12.59,12.55,12.56,60000.0
2011-10-31 11:20:00,12.57,12.6,12.56,12.6,39000.0,12.57,12.6,12.56,12.6,39000.0
2011-10-31 11:25:00,12.6,12.62,12.58,12.6,76800.0,12.6,12.62,12.58,12.6,76800.0
2011-10-31 11:30:00,12.6,12.63,12.6,12.61,62400.0,12.6,12.63,12.6,12.61,62400.0
2011-10-31 11:35:00,12.61,12.63,12.61,12.62,39000.0,12.61,12.63,12.61,12.62,39000.0
2011-10-31 11:40:00,12.62,12.67,12.62,12.66,52200.0,12.62,12.67,12.62,12.66,52200.0
2011-10-31 11:45:00,12.66,12.67,12.64,12.67,34200.0,12.66,12.67,12.64,12.67,34200.0
2011-10-31 11:50:00,12.67,12.68,12.66,12.67,50400.0,12.67,12.68,12.66,12.67,50400.0
2011-10-31 11:55:00,12.68,12.69,12.67,12.67,45600.0,12.68,12.69,12.67,12.67,45600.0
2011-10-31 12:00:00,12.67,12.69,12.67,12.67,49200.0,12.67,12.69,12.67,12.67,49200.0
2011-10-31 12:05:00,12.67,12.69,12.66,12.67,44400.0,12.67,12.69,12.66,12.67,44400.0
2011-10-31 12:10:00,12.67,12.69,12.66,12.68,35400.0,12.67,12.69,12.66,12.68,35400.0
2011-10-31 12:15:00,12.68,12.68,12.63,12.63,27600.0,12.68,12.68,12.63,12.63,27600.0
2011-10-31 12:20:00,12.62,12.64,12.62,12.64,33600.0,12.62,12.64,12.62,12.64,33600.0
2011-10-31 12:25:00,12.63,12.64,12.61,12.62,34200.0,12.63,12.64,12.61,12.62,34200.0
2011-10-31 12:30:00,12.62,12.63,12.6,12.62,54600.0,12.62,12.63,12.6,12.62,54600.0
2011-10-31 12:35:00,12.62,12.64,12.62,12.64,39600.0,12.62,12.64,12.62,12.64,39600.0
2011-10-31 12:40:00,12.64,12.64,12.64,12.64,39600.0,12.64,12.64,12.64,12.64,39600.0
2011-10-31 12:45:00,12.64,12.65,12.63,12.65,35400.0,12.64,12.65,12.63,12.65,35400.0
2011-10-31 12:50:00,12.65,12.65,12.64,12.65,19800.0,12.65,12.65,12.64,12.65,19800.0
2011-10-31 12:55:00,12.65,12.67,12.65,12.66,49200.0,12.65,12.67,12.65,12.66,49200.0
2011-10-31 13:00:00,12.65,12.67,12.65,12.67,40800.0,12.65,12.67,12.65,12.67,40800.0
2011-10-31 13:05:00,12.67,12.68,12.66,12.66,49200.0,12.67,12.68,12.66,12.66,49200.0
2011-10-31 13:10:00,12.66,12.69,12.66,12.69,56400.0,12.66,12.69,12.66,12.69,56400.0
2011-10-31 13:15:00,12.69,12.71,12.68,12.7,55200.0,12.69,12.71,12.68,12.7,55200.0
2011-10-31 13:20:00,12.7,12.71,12.68,12.7,40200.0,12.7,12.71,12.68,12.7,40200.0
2011-10-31 13:25:00,12.7,12.71,12.7,12.7,64200.0,12.7,12.71,12.7,12.7,64200.0
2011-10-31 13:30:00,12.7,12.72,12.7,12.71,76800.0,12.7,12.72,12.7,12.71,76800.0
2011-10-31 13:35:00,12.71,12.74,12.71,12.74,53400.0,12.71,12.74,12.71,12.74,53400.0
2011-10-31 13:40:00,12.74,12.76,12.74,12.76,55800.0,12.74,12.76,12.74,12.76,55800.0
2011-10-31 13:45:00,12.75,12.76,12.74,12.76,36600.0,12.75,12.76,12.74,12.76,36600.0
2011-10-31 13:50:00,12.76,12.76,12.74,12.74,56400.0,12.76,12.76,12.74,12.74,56400.0
2011-10-31 13:55:00,12.74,12.76,12.74,12.74,96600.0,12.74,12.76,12.74,12.74,96600.0
2011-10-31 14:00:00,12.74,12.74,12.73,12.74,53400.0,12.74,12.74,12.73,12.74,53400.0
2011-10-31 14:05:00,12.74,12.74,12.71,12.71,36000.0,12.74,12.74,12.71,12.71,36000.0
2011-10-31 14:10:00,12.71,12.72,12.71,12.71,42000.0,12.71,12.72,12.71,12.71,42000.0
2011-10-31 14:15:00,12.72,12.73,12.71,12.73,40800.0,12.72,12.73,12.71,12.73,40800.0
2011-10-31 14:20:00,12.73,12.74,12.73,12.73,46800.0,12.73,12.74,12.73,12.73,46800.0
2011-10-31 14:25:00,12.73,12.73,12.71,12.72,33000.0,12.73,12.73,12.71,12.72,33000.0
2011-10-31 14:30:00,12.72,12.73,12.72,12.72,67800.0,12.72,12.73,12.72,12.72,67800.0
2011-10-31 14:35:00,12.72,12.72,12.69,12.7,22800.0,12.72,12.72,12.69,12.7,22800.0
2011-10-31 14:40:00,12.7,12.7,12.69,12.7,45600.0,12.7,12.7,12.69,12.7,45600.0
2011-10-31 14:45:00,12.69,12.71,12.69,12.7,57600.0,12.69,12.71,12.69,12.7,57600.0
2011-10-31 14:50:00,12.7,12.71,12.7,12.71,52800.0,12.7,12.71,12.7,12.71,52800.0
2011-10-31 14:55:00,12.71,12.73,12.7,12.7,111000.0,12.71,12.73,12.7,12.7,111000.0
2011-10-31 15:00:00,12.71,12.71,12.68,12.68,78600.0,12.71,12.71,12.68,12.68,78600.0
2011-10-31 15:05:00,12.68,12.69,12.68,12.68,42000.0,12.68,12.69,12.68,12.68,42000.0
2011-10-31 15:10:00,12.68,12.71,12.66,12.67,87600.0,12.68,12.71,12.66,12.67,87600.0
2011-10-31 15:15:00,12.67,12.68,12.63,12.63,84000.0,12.67,12.68,12.63,12.63,84000.0
2011-10-31 15:20:00,12.63,12.65,12.63,12.65,77400.0,12.63,12.65,12.63,12.65,77400.0
2011-10-31 15:25:00,12.65,12.65,12.6,12.61,95400.0,12.65,12.65,12.6,12.61,95400.0
2011-10-31 15:30:00,12.61,12.61,12.59,12.6,121200.0,12.61,12.61,12.59,12.6,121200.0
2011-10-31 15:35:00,12.6,12.64,12.6,12.64,127800.0,12.6,12.64,12.6,12.64,127800.0
2011-10-31 15:40:00,12.64,12.66,12.62,12.63,226200.0,12.64,12.66,12.62,12.63,226200.0
2011-10-31 15:45:00,12.63,12.64,12.59,12.63,249600.0,12.63,12.64,12.59,12.63,249600.0
2011-10-31 15:50:00,12.63,12.66,12.61,12.66,134400.0,12.63,12.66,12.61,12.66,134400.0
2011-10-31 15:55:00,12.65,12.65,12.57,12.57,329400.0,12.65,12.65,12.57,12.57,329400.0
2011-11-01 09:30:00,12.28,12.29,12.15,12.18,81600.0,12.28,12.29,12.15,12.18,81600.0
2011-11-01 09:35:00,12.21,12.29,12.2,12.27,82800.0,12.21,12.29,12.2,12.27,82800.0
2011-11-01 09:40:00,12.26,12.33,12.23,12.31,73200.0,12.26,12.33,12.23,12.31,73200.0
2011-11-01 09:45:00,12.31,12.35,12.29,12.29,62400.0,12.31,12.35,12.29,12.29,62400.0
2011-11-01 09:50:00,12.29,12.35,12.28,12.29,45600.0,12.29,12.35,12.28,12.29,45600.0
2011-11-01 09:55:00,12.28,12.32,12.27,12.3,43800.0,12.28,12.32,12.27,12.3,43800.0
2011-11-01 10:00:00,12.29,12.31,12.22,12.3,112200.0,12.29,12.31,12.22,12.3,112200.0
2011-11-01 10:05:00,12.29,12.31,12.28,12.29,130800.0,12.29,12.31,12.28,12.29,130800.0
2011-11-01 10:10:00,12.29,12.34,12.29,12.31,62400.0,12.29,12.34,12.29,12.31,62400.0
2011-11-01 10:15:00,12.32,12.35,12.29,12.34,146400.0,12.32,12.35,12.29,12.34,146400.0
2011-11-01 10:20:00,12.32,12.37,12.31,12.36,154200.0,12.32,12.37,12.31,12.36,154200.0
2011-11-01 10:25:00,12.36,12.4,12.34,12.35,61800.0,12.36,12.4,12.34,12.35,61800.0
2011-11-01 10:30:00,12.35,12.38,12.34,12.38,175800.0,12.35,12.38,12.34,12.38,175800.0
2011-11-01 10:35:00,12.37,12.38,12.36,12.37,69600.0,12.37,12.38,12.36,12.37,69600.0
2011-11-01 10:40:00,12.36,12.4,12.36,12.38,67200.0,12.36,12.4,12.36,12.38,67200.0
2011-11-01 10:45:00,12.37,12.38,12.36,12.38,29400.0,12.37,12.38,12.36,12.38,29400.0
2011-11-01 10:50:00,12.39,12.42,12.38,12.4,50400.0,12.39,12.42,12.38,12.4,50400.0
2011-11-01 10:55:00,12.41,12.44,12.39,12.4,52800.0,12.41,12.44,12.39,12.4,52800.0
2011-11-01 11:00:00,12.4,12.42,12.35,12.35,15600.0,12.4,12.42,12.35,12.35,15600.0
2011-11-01 11:05:00,12.35,12.39,12.35,12.37,39600.0,12.35,12.39,12.35,12.37,39600.0
2011-11-01 11:10:00,12.36,12.38,12.36,12.38,16800.0,12.36,12.38,12.36,12.38,16800.0
2011-11-01 11:15:00,12.38,12.42,12.37,12.42,30600.0,12.38,12.42,12.37,12.42,30600.0
2011-11-01 11:20:00,12.41,12.41,12.36,12.38,24600.0,12.41,12.41,12.36,12.38,24600.0
2011-11-01 11:25:00,12.38,12.38,12.32,12.34,41400.0,12.38,12.38,12.32,12.34,41400.0
2011-11-01 11:30:00,12.34,12.34,12.31,12.31,63000.0,12.34,12.34,12.31,12.31,63000.0
2011-11-01 11:35:00,12.29,12.31,12.29,12.29,23400.0,12.29,12.31,12.29,12.29,23400.0
2011-11-01 11:40:00,12.31,12.31,12.26,12.27,24000.0,12.31,12.31,12.26,12.27,24000.0
2011-11-01 11:45:00,12.27,12.28,12.24,12.25,20400.0,12.27,12.28,12.24,12.25,20400.0
2011-11-01 11:50:00,12.25,12.25,12.22,12.24,31800.0,12.25,12.25,12.22,12.24,31800.0
2011-11-01 11:55:00,12.24,12.25,12.23,12.23,10800.0,12.24,12.25,12.23,12.23,10800.0
2011-11-01 12:00:00,12.22,12.22,12.2,12.22,30600.0,12.22,12.22,12.2,12.22,30600.0
2011-11-01 12:05:00,12.21,12.25,12.2,12.24,30600.0,12.21,12.25,12.2,12.24,30600.0
2011-11-01 12:10:00,12.23,12.25,12.22,12.24,33000.0,12.23,12.25,12.22,12.24,33000.0
2011-11-01 12:15:00,12.23,12.24,12.18,12.2,19200.0,12.23,12.24,12.18,12.2,19200.0
2011-11-01 12:20:00,12.19,12.19,12.16,12.19,49800.0,12.19,12.19,12.16,12.19,49800.0
2011-11-01 12:25:00,12.19,12.2,12.17,12.19,28200.0,12.19,12.2,12.17,12.19,28200.0
2011-11-01 12:30:00,12.19,12.23,12.18,12.22,34200.0,12.19,12.23,12.18,12.22,34200.0
2011-11-01 12:35:00,12.22,12.24,12.21,12.23,24600.0,12.22,12.24,12.21,12.23,24600.0
2011-11-01 12:40:00,12.22,12.23,12.19,12.2,28200.0,12.22,12.23,12.19,12.2,28200.0
2011-11-01 12:45:00,12.21,12.22,12.17,12.17,32400.0,12.21,12.22,12.17,12.17,32400.0
2011-11-01 12:50:00,12.17,12.17,12.15,12.15,21600.0,12.17,12.17,12.15,12.15,21600.0
2011-11-01 12:55:00,12.16,12.22,12.16,12.22,197400.0,12.16,12.22,12.16,12.22,197400.0
2011-11-01 13:00:00,12.21,12.21,12.19,12.2,28800.0,12.21,12.21,12.19,12.2,28800.0
2011-11-01 13:05:00,12.2,12.22,12.2,12.2,13200.0,12.2,12.22,12.2,12.2,13200.0
2011-11-01 13:10:00,12.19,12.21,12.19,12.2,16800.0,12.19,12.21,12.19,12.2,16800.0
2011-11-01 13:15:00,12.2,12.22,12.18,12.19,24600.0,12.2,12.22,12.18,12.19,24600.0
2011-11-01 13:20:00,12.18,12.19,12.16,12.17,33600.0,12.18,12.19,12.16,12.17,33600.0
2011-11-01 13:25:00,12.17,12.29,12.16,12.28,109200.0,12.17,12.29,12.16,12.28,109200.0
2011-11-01 13:30:00,12.28,12.35,12.28,12.35,214200.0,12.28,12.35,12.28,12.35,214200.0
2011-11-01 13:35:00,12.35,12.41,12.35,12.38,253200.0,12.35,12.41,12.35,12.38,253200.0
2011-11-01 13:40:00,12.38,12.42,12.38,12.42,75000.0,12.38,12.42,12.38,12.42,75000.0
2011-11-01 13:45:00,12.42,12.45,12.38,12.39,36600.0,12.42,12.45,12.38,12.39,36600.0
2011-11-01 13:50:00,12.4,12.41,12.36,12.37,31200.0,12.4,12.41,12.36,12.37,31200.0
2011-11-01 13:55:00,12.37,12.37,12.32,12.35,76200.0,12.37,12.37,12.32,12.35,76200.0
2011-11-01 14:00:00,12.35,12.37,12.34,12.36,48600.0,12.35,12.37,12.34,12.36,48600.0
2011-11-01 14:05:00,12.35,12.38,12.34,12.37,25200.0,12.35,12.38,12.34,12.37,25200.0
2011-11-01 14:10:00,12.38,12.38,12.34,12.38,42000.0,12.38,12.38,12.34,12.38,42000.0
2011-11-01 14:15:00,12.37,12.37,12.32,12.35,64800.0,12.37,12.37,12.32,12.35,64800.0
2011-11-01 14:20:00,12.35,12.38,12.35,12.37,44400.0,12.35,12.38,12.35,12.37,44400.0
2011-11-01 14:25:00,12.37,12.38,12.36,12.37,45000.0,12.37,12.38,12.36,12.37,45000.0
2011-11-01 14:30:00,12.36,12.37,12.34,12.37,30000.0,12.36,12.37,12.34,12.37,30000.0
2011-11-01 14:35:00,12.37,12.38,12.33,12.33,72000.0,12.37,12.38,12.33,12.33,72000.0
2011-11-01 14:40:00,12.33,12.36,12.33,12.36,60000.0,12.33,12.36,12.33,12.36,60000.0
2011-11-01 14:45:00,12.35,12.37,12.34,12.34,38400.0,12.35,12.37,12.34,12.34,38400.0
2011-11-01 14:50:00,12.34,12.35,12.29,12.31,34200.0,12.34,12.35,12.29,12.31,34200.0
2011-11-01 14:55:00,12.31,12.33,12.29,12.31,57000.0,12.31,12.33,12.29,12.31,57000.0
2011-11-01 15:00:00,12.31,12.33,12.28,12.28,100200.0,12.31,12.33,12.28,12.28,100200.0
2011-11-01 15:05:00,12.29,12.31,12.28,12.28,72000.0,12.29,12.31,12.28,12.28,72000.0
2011-11-01 15:10:00,12.27,12.32,12.27,12.32,25200.0,12.27,12.32,12.27,12.32,25200.0
2011-11-01 15:15:00,12.31,12.31,12.28,12.31,63600.0,12.31,12.31,12.28,12.31,63600.0
2011-11-01 15:20:00,12.31,12.32,12.27,12.27,48600.0,12.31,12.32,12.27,12.27,48600.0
2011-11-01 15:25:00,12.27,12.3,12.27,12.3,54000.0,12.27,12.3,12.27,12.3,54000.0
2011-11-01 15:30:00,12.3,12.34,12.28,12.3,70800.0,12.3,12.34,12.28,12.3,70800.0
2011-11-01 15:35:00,12.31,12.34,12.31,12.34,52200.0,12.31,12.34,12.31,12.34,52200.0
2011-11-01 15:40:00,12.34,12.34,12.27,12.28,83400.0,12.34,12.34,12.27,12.28,83400.0
2011-11-01 15:45:00,12.28,12.28,12.2,12.27,213600.0,12.28,12.28,12.2,12.27,213600.0
2011-11-01 15:50:00,12.26,12.27,12.23,12.25,172200.0,12.26,12.27,12.23,12.25,172200.0
2011-11-01 15:55:00,12.25,12.28,12.24,12.26,247200.0,12.25,12.28,12.24,12.26,247200.0
2011-11-02 09:30:00,12.45,12.52,12.44,12.49,83400.0,12.45,12.52,12.44,12.49,83400.0
2011-11-02 09:35:00,12.49,12.52,12.4,12.42,25800.0,12.49,12.52,12.4,12.42,25800.0
2011-11-02 09:40:00,12.42,12.47,12.4,12.4,24600.0,12.42,12.47,12.4,12.4,24600.0
2011-11-02 09:45:00,12.42,12.42,12.35,12.37,39000.0,12.42,12.42,12.35,12.37,39000.0
2011-11-02 09:50:00,12.37,12.39,12.35,12.38,19800.0,12.37,12.39,12.35,12.38,19800.0
2011-11-02 09:55:00,12.37,12.42,12.37,12.4,26400.0,12.37,12.42,12.37,12.4,26400.0
2011-11-02 10:00:00,12.4,12.41,12.38,12.4,16200.0,12.4,12.41,12.38,12.4,16200.0
2011-11-02 10:05:00,12.4,12.46,12.39,12.46,33000.0,12.4,12.46,12.39,12.46,33000.0
2011-11-02 10:10:00,12.46,12.48,12.45,12.47,18000.0,12.46,12.48,12.45,12.47,18000.0
2011-11-02 10:15:00,12.46,12.46,12.44,12.44,11400.0,12.46,12.46,12.44,12.44,11400.0
2011-11-02 10:20:00,12.44,12.44,12.44,12.44,4200.0,12.44,12.44,12.44,12.44,4200.0
2011-11-02 10:25:00,12.44,12.48,12.44,12.48,13200.0,12.44,12.48,12.44,12.48,13200.0
2011-11-02 10:30:00,12.46,12.47,12.44,12.44,24000.0,12.46,12.47,12.44,12.44,24000.0
2011-11-02 10:35:00,12.44,12.47,12.44,12.47,13200.0,12.44,12.47,12.44,12.47,13200.0
2011-11-02 10:40:00,12.47,12.48,12.46,12.48,12000.0,12.47,12.48,12.46,12.48,12000.0
2011-11-02 10:45:00,12.49,12.54,12.49,12.53,46800.0,12.49,12.54,12.49,12.53,46800.0
2011-11-02 10:50:00,12.53,12.56,12.53,12.55,19200.0,12.53,12.56,12.53,12.55,19200.0
2011-11-02 10:55:00,12.55,12.57,12.55,12.56,22800.0,12.55,12.57,12.55,12.56,22800.0
2011-11-02 11:00:00,12.56,12.6,12.56,12.58,43800.0,12.56,12.6,12.56,12.58,43800.0
2011-11-02 11:05:00,12.57,12.6,12.57,12.58,25800.0,12.57,12.6,12.57,12.58,25800.0
2011-11-02 11:10:00,12.57,12.57,12.56,12.56,6000.0,12.57,12.57,12.56,12.56,6000.0
2011-11-02 11:15:00,12.56,12.59,12.56,12.58,8400.0,12.56,12.59,12.56,12.58,8400.0
2011-11-02 11:20:00,12.59,12.59,12.56,12.58,10200.0,12.59,12.59,12.56,12.58,10200.0
2011-11-02 11:25:00,12.59,12.62,12.58,12.61,54600.0,12.59,12.62,12.58,12.61,54600.0
2011-11-02 11:30:00,12.61,12.61,12.58,12.58,22200.0,12.61,12.61,12.58,12.58,22200.0
2011-11-02 11:35:00,12.57,12.59,12.56,12.56,29400.0,12.57,12.59,12.56,12.56,29400.0
2011-11-02 11:40:00,12.58,12.58,12.56,12.56,9000.0,12.58,12.58,12.56,12.56,9000.0
2011-11-02 11:45:00,12.56,12.58,12.56,12.56,27600.0,12.56,12.58,12.56,12.56,27600.0
2011-11-02 11:50:00,12.56,12.58,12.56,12.58,31800.0,12.56,12.58,12.56,12.58,31800.0
2011-11-02 11:55:00,12.57,12.58,12.56,12.57,17400.0,12.57,12.58,12.56,12.57,17400.0
2011-11-02 12:00:00,12.56,12.56,12.53,12.54,16800.0,12.56,12.56,12.53,12.54,16800.0
2011-11-02 12:05:00,12.54,12.54,12.52,12.53,34800.0,12.54,12.54,12.52,12.53,34800.0
2011-11-02 12:10:00,12.54,12.54,12.51,12.51,16800.0,12.54,12.54,12.51,12.51,16800.0
2011-11-02 12:15:00,12.5,12.5,12.46,12.47,54000.0,12.5,12.5,12.46,12.47,54000.0
2011-11-02 12:20:00,12.47,12.48,12.47,12.47,11400.0,12.47,12.48,12.47,12.47,11400.0
2011-11-02 12:25:00,12.47,12.5,12.47,12.5,22800.0,12.47,12.5,12.47,12.5,22800.0
2011-11-02 12:30:00,12.49,12.51,12.47,12.47,16800.0,12.49,12.51,12.47,12.47,16800.0
2011-11-02 12:35:00,12.47,12.5,12.45,12.49,25800.0,12.47,12.5,12.45,12.49,25800.0
2011-11-02 12:40:00,12.5,12.51,12.47,12.47,12600.0,12.5,12.51,12.47,12.47,12600.0
2011-11-02 12:45:00,12.47,12.47,12.44,12.44,9600.0,12.47,12.47,12.44,12.44,9600.0
2011-11-02 12:50:00,12.44,12.45,12.43,12.45,19800.0,12.44,12.45,12.43,12.45,19800.0
2011-11-02 12:55:00,12.45,12.45,12.42,12.42,13800.0,12.45,12.45,12.42,12.42,13800.0
2011-11-02 13:00:00,12.42,12.42,12.38,12.39,64200.0,12.42,12.42,12.38,12.39,64200.0
2011-11-02 13:05:00,12.38,12.42,12.38,12.41,13200.0,12.38,12.42,12.38,12.41,13200.0
2011-11-02 13:10:00,12.41,12.42,12.39,12.39,17400.0,12.41,12.42,12.39,12.39,17400.0
2011-11-02 13:15:00,12.39,12.4,12.38,12.38,17400.0,12.39,12.4,12.38,12.38,17400.0
2011-11-02 13:20:00,12.38,12.38,12.37,12.38,38400.0,12.38,12.38,12.37,12.38,38400.0
2011-11-02 13:25:00,12.38,12.4,12.38,12.4,7800.0,12.38,12.4,12.38,12.4,7800.0
2011-11-02 13:30:00,12.4,12.45,12.35,12.35,375000.0,12.4,12.45,12.35,12.35,375000.0
2011-11-02 13:35:00,12.36,12.36,12.02,12.31,2310000.0,12.36,12.36,12.02,12.31,2310000.0
2011-11-02 13:40:00,12.31,12.53,12.3,12.43,951000.0,12.31,12.53,12.3,12.43,951000.0
2011-11-02 13:45:00,12.45,12.45,12.34,12.35,274800.0,12.45,12.45,12.34,12.35,274800.0
2011-11-02 13:50:00,12.35,12.39,12.33,12.35,126000.0,12.35,12.39,12.33,12.35,126000.0
2011-11-02 13:55:00,12.34,12.37,12.32,12.32,72000.0,12.34,12.37,12.32,12.32,72000.0
2011-11-02 14:00:00,12.33,12.41,12.33,12.41,57600.0,12.33,12.41,12.33,12.41,57600.0
2011-11-02 14:05:00,12.41,12.43,12.37,12.37,61800.0,12.41,12.43,12.37,12.37,61800.0
2011-11-02 14:10:00,12.36,12.38,12.34,12.37,28200.0,12.36,12.38,12.34,12.37,28200.0
2011-11-02 14:15:00,12.37,12.39,12.35,12.37,22800.0,12.37,12.39,12.35,12.37,22800.0
2011-11-02 14:20:00,12.36,12.38,12.33,12.33,37200.0,12.36,12.38,12.33,12.33,37200.0
2011-11-02 14:25:00,12.34,12.36,12.34,12.35,41400.0,12.34,12.36,12.34,12.35,41400.0
2011-11-02 14:30:00,12.35,12.38,12.34,12.37,41400.0,12.35,12.38,12.34,12.37,41400.0
2011-11-02 14:35:00,12.38,12.39,12.36,12.36,25800.0,12.38,12.39,12.36,12.36,25800.0
2011-11-02 14:40:00,12.37,12.37,12.35,12.35,30000.0,12.37,12.37,12.35,12.35,30000.0
2011-11-02 14:45:00,12.35,12.4,12.35,12.39,40200.0,12.35,12.4,12.35,12.39,40200.0
2011-11-02 14:50:00,12.39,12.41,12.39,12.39,32400.0,12.39,12.41,12.39,12.39,32400.0
2011-11-02 14:55:00,12.39,12.4,12.38,12.39,23400.0,12.39,12.4,12.38,12.39,23400.0
2011-11-02 15:00:00,12.39,12.39,12.35,12.36,37800.0,12.39,12.39,12.35,12.36,37800.0
2011-11-02 15:05:00,12.36,12.41,12.36,12.4,41400.0,12.36,12.41,12.36,12.4,41400.0
2011-11-02 15:10:00,12.4,12.42,12.4,12.41,82800.0,12.4,12.42,12.4,12.41,82800.0
2011-11-02 15:15:00,12.41,12.43,12.38,12.42,45000.0,12.41,12.43,12.38,12.42,45000.0
2011-11-02 15:20:00,12.44,12.44,12.42,12.42,49800.0,12.44,12.44,12.42,12.42,49800.0
2011-11-02 15:25:00,12.42,12.42,12.4,12.4,42600.0,12.42,12.42,12.4,12.4,42600.0
2011-11-02 15:30:00,12.4,12.42,12.36,12.37,93000.0,12.4,12.42,12.36,12.37,93000.0
2011-11-02 15:35:00,12.37,12.39,12.37,12.39,84600.0,12.37,12.39,12.37,12.39,84600.0
2011-11-02 15:40:00,12.39,12.41,12.36,12.38,87600.0,12.39,12.41,12.36,12.38,87600.0
2011-11-02 15:45:00,12.37,12.38,12.35,12.37,138600.0,12.37,12.38,12.35,12.37,138600.0
2011-11-02 15:50:00,12.36,12.38,12.36,12.37,124200.0,12.36,12.38,12.36,12.37,124200.0
2011-11-02 15:55:00,12.38,12.41,12.37,12.39,246000.0,12.38,12.41,12.37,12.39,246000.0
2011-11-03 09:30:00,12.9,12.9,12.51,12.77,648000.0,12.9,12.9,12.51,12.77,648000.0
2011-11-03 09:35:00,12.76,12.77,12.61,12.76,253200.0,12.76,12.77,12.61,12.76,253200.0
2011-11-03 09:40:00,12.77,12.84,12.77,12.84,132000.0,12.77,12.84,12.77,12.84,132000.0
2011-11-03 09:45:00,12.84,12.85,12.77,12.81,217200.0,12.84,12.85,12.77,12.81,217200.0
2011-11-03 09:50:00,12.82,12.84,12.73,12.73,133200.0,12.82,12.84,12.73,12.73,133200.0
2011-11-03 09:55:00,12.75,12.86,12.73,12.86,151200.0,12.75,12.86,12.73,12.86,151200.0
2011-11-03 10:00:00,12.86,12.87,12.8,12.8,137400.0,12.86,12.87,12.8,12.8,137400.0
2011-11-03 10:05:00,12.8,12.85,12.8,12.83,82200.0,12.8,12.85,12.8,12.83,82200.0
2011-11-03 10:10:00,12.86,12.87,12.8,12.85,69000.0,12.86,12.87,12.8,12.85,69000.0
2011-11-03 10:15:00,12.84,12.86,12.8,12.82,88200.0,12.84,12.86,12.8,12.82,88200.0
2011-11-03 10:20:00,12.82,12.82,12.74,12.74,78600.0,12.82,12.82,12.74,12.74,78600.0
2011-11-03 10:25:00,12.75,12.77,12.72,12.76,93600.0,12.75,12.77,12.72,12.76,93600.0
2011-11-03 10:30:00,12.76,12.78,12.69,12.69,66600.0,12.76,12.78,12.69,12.69,66600.0
2011-11-03 10:35:00,12.7,12.71,12.64,12.64,137400.0,12.7,12.71,12.64,12.64,137400.0
2011-11-03 10:40:00,12.64,12.72,12.63,12.69,78600.0,12.64,12.72,12.63,12.69,78600.0
2011-11-03 10:45:00,12.7,12.74,12.7,12.73,76200.0,12.7,12.74,12.7,12.73,76200.0
2011-11-03 10:50:00,12.71,12.71,12.68,12.69,41400.0,12.71,12.71,12.68,12.69,41400.0
2011-11-03 10:55:00,12.68,12.7,12.65,12.65,45600.0,12.68,12.7,12.65,12.65,45600.0
2011-11-03 11:00:00,12.65,12.65,12.62,12.62,54600.0,12.65,12.65,12.62,12.62,54600.0
2011-11-03 11:05:00,12.61,12.65,12.61,12.62,33600.0,12.61,12.65,12.61,12.62,33600.0
2011-11-03 11:10:00,12.62,12.67,12.62,12.66,37800.0,12.62,12.67,12.62,12.66,37800.0
2011-11-03 11:15:00,12.66,12.66,12.65,12.66,36000.0,12.66,12.66,12.65,12.66,36000.0
2011-11-03 11:20:00,12.66,12.68,12.66,12.67,66600.0,12.66,12.68,12.66,12.67,66600.0
2011-11-03 11:25:00,12.67,12.67,12.66,12.67,58200.0,12.67,12.67,12.66,12.67,58200.0
2011-11-03 11:30:00,12.67,12.68,12.66,12.66,83400.0,12.67,12.68,12.66,12.66,83400.0
2011-11-03 11:35:00,12.66,12.67,12.66,12.67,62400.0,12.66,12.67,12.66,12.67,62400.0
2011-11-03 11:40:00,12.67,12.69,12.67,12.68,24600.0,12.67,12.69,12.67,12.68,24600.0
2011-11-03 11:45:00,12.68,12.69,12.67,12.68,32400.0,12.68,12.69,12.67,12.68,32400.0
2011-11-03 11:50:00,12.68,12.72,12.68,12.72,26400.0,12.68,12.72,12.68,12.72,26400.0
2011-11-03 11:55:00,12.72,12.72,12.67,12.68,37200.0,12.72,12.72,12.67,12.68,37200.0
2011-11-03 12:00:00,12.68,12.68,12.66,12.67,38400.0,12.68,12.68,12.66,12.67,38400.0
2011-11-03 12:05:00,12.67,12.71,12.66,12.71,54600.0,12.67,12.71,12.66,12.71,54600.0
2011-11-03 12:10:00,12.72,12.73,12.68,12.68,24000.0,12.72,12.73,12.68,12.68,24000.0
2011-11-03 12:15:00,12.67,12.69,12.67,12.68,33600.0,12.67,12.69,12.67,12.68,33600.0
2011-11-03 12:20:00,12.68,12.7,12.67,12.7,42600.0,12.68,12.7,12.67,12.7,42600.0
2011-11-03 12:25:00,12.7,12.72,12.69,12.72,25800.0,12.7,12.72,12.69,12.72,25800.0
2011-11-03 12:30:00,12.72,12.73,12.69,12.69,17400.0,12.72,12.73,12.69,12.69,17400.0
2011-11-03 12:35:00,12.69,12.69,12.67,12.68,59400.0,12.69,12.69,12.67,12.68,59400.0
2011-11-03 12:40:00,12.68,12.69,12.67,12.69,39000.0,12.68,12.69,12.67,12.69,39000.0
2011-11-03 12:45:00,12.69,12.74,12.69,12.74,37200.0,12.69,12.74,12.69,12.74,37200.0
2011-11-03 12:50:00,12.73,12.74,12.72,12.73,25800.0,12.73,12.74,12.72,12.73,25800.0
2011-11-03 12:55:00,12.73,12.74,12.73,12.74,15600.0,12.73,12.74,12.73,12.74,15600.0
2011-11-03 13:00:00,12.74,12.74,12.72,12.72,13200.0,12.74,12.74,12.72,12.72,13200.0
2011-11-03 13:05:00,12.71,12.74,12.71,12.74,15600.0,12.71,12.74,12.71,12.74,15600.0
2011-11-03 13:10:00,12.75,12.76,12.73,12.74,24600.0,12.75,12.76,12.73,12.74,24600.0
2011-11-03 13:15:00,12.74,12.74,12.72,12.74,12600.0,12.74,12.74,12.72,12.74,12600.0
2011-11-03 13:20:00,12.74,12.74,12.72,12.73,49200.0,12.74,12.74,12.72,12.73,49200.0
2011-11-03 13:25:00,12.72,12.72,12.71,12.71,15000.0,12.72,12.72,12.71,12.71,15000.0
2011-11-03 13:30:00,12.71,12.73,12.7,12.73,13200.0,12.71,12.73,12.7,12.73,13200.0
2011-11-03 13:35:00,12.73,12.74,12.71,12.73,24000.0,12.73,12.74,12.71,12.73,24000.0
2011-11-03 13:40:00,12.74,12.74,12.71,12.71,21600.0,12.74,12.74,12.71,12.71,21600.0
2011-11-03 13:45:00,12.72,12.75,12.72,12.75,26400.0,12.72,12.75,12.72,12.75,26400.0
2011-11-03 13:50:00,12.75,12.77,12.75,12.75,27000.0,12.75,12.77,12.75,12.75,27000.0
2011-11-03 13:55:00,12.74,12.75,12.72,12.72,39600.0,12.74,12.75,12.72,12.72,39600.0
2011-11-03 14:00:00,12.73,12.74,12.72,12.74,96000.0,12.73,12.74,12.72,12.74,96000.0
2011-11-03 14:05:00,12.74,12.77,12.74,12.77,36600.0,12.74,12.77,12.74,12.77,36600.0
2011-11-03 14:10:00,12.77,12.78,12.75,12.77,49200.0,12.77,12.78,12.75,12.77,49200.0
2011-11-03 14:15:00,12.77,12.78,12.74,12.75,42600.0,12.77,12.78,12.74,12.75,42600.0
2011-11-03 14:20:00,12.74,12.74,12.71,12.71,22800.0,12.74,12.74,12.71,12.71,22800.0
2011-11-03 14:25:00,12.71,12.74,12.71,12.74,33600.0,12.71,12.74,12.71,12.74,33600.0
2011-11-03 14:30:00,12.74,12.75,12.73,12.73,31200.0,12.74,12.75,12.73,12.73,31200.0
2011-11-03 14:35:00,12.74,12.76,12.73,12.76,57000.0,12.74,12.76,12.73,12.76,57000.0
2011-11-03 14:40:00,12.75,12.77,12.73,12.74,27600.0,12.75,12.77,12.73,12.74,27600.0
2011-11-03 14:45:00,12.73,12.74,12.72,12.72,27000.0,12.73,12.74,12.72,12.72,27000.0
2011-11-03 14:50:00,12.73,12.73,12.71,12.73,31800.0,12.73,12.73,12.71,12.73,31800.0
2011-11-03 14:55:00,12.72,12.74,12.72,12.74,27000.0,12.72,12.74,12.72,12.74,27000.0
2011-11-03 15:00:00,12.74,12.75,12.74,12.74,42000.0,12.74,12.75,12.74,12.74,42000.0
2011-11-03 15:05:00,12.75,12.75,12.73,12.74,26400.0,12.75,12.75,12.73,12.74,26400.0
2011-11-03 15:10:00,12.74,12.76,12.72,12.75,220800.0,12.74,12.76,12.72,12.75,220800.0
2011-11-03 15:15:00,12.76,12.77,12.74,12.74,79200.0,12.76,12.77,12.74,12.74,79200.0
2011-11-03 15:20:00,12.75,12.77,12.74,12.76,76800.0,12.75,12.77,12.74,12.76,76800.0
2011-11-03 15:25:00,12.76,12.77,12.75,12.77,85200.0,12.76,12.77,12.75,12.77,85200.0
2011-11-03 15:30:00,12.77,12.82,12.77,12.81,275400.0,12.77,12.82,12.77,12.81,275400.0
2011-11-03 15:35:00,12.81,12.82,12.8,12.82,207600.0,12.81,12.82,12.8,12.82,207600.0
2011-11-03 15:40:00,12.82,12.83,12.81,12.82,222000.0,12.82,12.83,12.81,12.82,222000.0
2011-11-03 15:45:00,12.82,12.83,12.79,12.81,248400.0,12.82,12.83,12.79,12.81,248400.0
2011-11-03 15:50:00,12.81,12.83,12.8,12.81,180600.0,12.81,12.83,12.8,12.81,180600.0
2011-11-03 15:55:00,12.81,12.83,12.79,12.79,331200.0,12.81,12.83,12.79,12.79,331200.0
2011-11-04 09:30:00,12.74,12.79,12.69,12.71,49800.0,12.74,12.79,12.69,12.71,49800.0
2011-11-04 09:35:00,12.7,12.72,12.7,12.72,15000.0,12.7,12.72,12.7,12.72,15000.0
2011-11-04 09:40:00,12.71,12.83,12.71,12.83,162000.0,12.71,12.83,12.71,12.83,162000.0
2011-11-04 09:45:00,12.82,12.83,12.79,12.79,89400.0,12.82,12.83,12.79,12.79,89400.0
2011-11-04 09:50:00,12.79,12.8,12.76,12.77,98400.0,12.79,12.8,12.76,12.77,98400.0
2011-11-04 09:55:00,12.78,12.82,12.77,12.78,70200.0,12.78,12.82,12.77,12.78,70200.0
2011-11-04 10:00:00,12.78,12.78,12.73,12.76,48600.0,12.78,12.78,12.73,12.76,48600.0
2011-11-04 10:05:00,12.75,12.78,12.74,12.74,57000.0,12.75,12.78,12.74,12.74,57000.0
2011-11-04 10:10:00,12.75,12.77,12.73,12.74,51000.0,12.75,12.77,12.73,12.74,51000.0
2011-11-04 10:15:00,12.74,12.75,12.7,12.73,145800.0,12.74,12.75,12.7,12.73,145800.0
2011-11-04 10:20:00,12.72,12.74,12.68,12.71,65400.0,12.72,12.74,12.68,12.71,65400.0
2011-11-04 10:25:00,12.71,12.74,12.7,12.74,93600.0,12.71,12.74,12.7,12.74,93600.0
2011-11-04 10:30:00,12.74,12.74,12.69,12.71,55200.0,12.74,12.74,12.69,12.71,55200.0
2011-11-04 10:35:00,12.71,12.71,12.67,12.71,88800.0,12.71,12.71,12.67,12.71,88800.0
2011-11-04 10:40:00,12.7,12.72,12.7,12.72,29400.0,12.7,12.72,12.7,12.72,29400.0
2011-11-04 10:45:00,12.72,12.72,12.71,12.72,27600.0,12.72,12.72,12.71,12.72,27600.0
2011-11-04 10:50:00,12.72,12.72,12.71,12.72,69600.0,12.72,12.72,12.71,12.72,69600.0
2011-11-04 10:55:00,12.72,12.74,12.71,12.72,20400.0,12.72,12.74,12.71,12.72,20400.0
2011-11-04 11:00:00,12.72,12.74,12.7,12.71,28800.0,12.72,12.74,12.7,12.71,28800.0
2011-11-04 11:05:00,12.71,12.74,12.7,12.73,24600.0,12.71,12.74,12.7,12.73,24600.0
2011-11-04 11:10:00,12.73,12.74,12.72,12.73,34200.0,12.73,12.74,12.72,12.73,34200.0
2011-11-04 11:15:00,12.73,12.73,12.69,12.71,48000.0,12.73,12.73,12.69,12.71,48000.0
2011-11-04 11:20:00,12.7,12.74,12.7,12.72,38400.0,12.7,12.74,12.7,12.72,38400.0
2011-11-04 11:25:00,12.72,12.76,12.71,12.75,20400.0,12.72,12.76,12.71,12.75,20400.0
2011-11-04 11:30:00,12.75,12.75,12.71,12.72,22800.0,12.75,12.75,12.71,12.72,22800.0
2011-11-04 11:35:00,12.72,12.73,12.69,12.73,66600.0,12.72,12.73,12.69,12.73,66600.0
2011-11-04 11:40:00,12.73,12.73,12.7,12.7,96600.0,12.73,12.73,12.7,12.7,96600.0
2011-11-04 11:45:00,12.71,12.74,12.71,12.72,39000.0,12.71,12.74,12.71,12.72,39000.0
2011-11-04 11:50:00,12.72,12.72,12.7,12.71,33000.0,12.72,12.72,12.7,12.71,33000.0
2011-11-04 11:55:00,12.71,12.72,12.7,12.7,24600.0,12.71,12.72,12.7,12.7,24600.0
2011-11-04 12:00:00,12.71,12.73,12.71,12.72,37800.0,12.71,12.73,12.71,12.72,37800.0
2011-11-04 12:05:00,12.72,12.73,12.71,12.72,48600.0,12.72,12.73,12.71,12.72,48600.0
2011-11-04 12:10:00,12.72,12.73,12.71,12.72,28800.0,12.72,12.73,12.71,12.72,28800.0
2011-11-04 12:15:00,12.73,12.73,12.71,12.71,34200.0,12.73,12.73,12.71,12.71,34200.0
2011-11-04 12:20:00,12.71,12.72,12.7,12.72,34800.0,12.71,12.72,12.7,12.72,34800.0
2011-11-04 12:25:00,12.71,12.74,12.71,12.72,61800.0,12.71,12.74,12.71,12.72,61800.0
2011-11-04 12:30:00,12.72,12.72,12.71,12.72,30600.0,12.72,12.72,12.71,12.72,30600.0
2011-11-04 12:35:00,12.72,12.72,12.71,12.71,35400.0,12.72,12.72,12.71,12.71,35400.0
2011-11-04 12:40:00,12.71,12.72,12.7,12.7,48000.0,12.71,12.72,12.7,12.7,48000.0
2011-11-04 12:45:00,12.7,12.7,12.69,12.7,31800.0,12.7,12.7,12.69,12.7,31800.0
2011-11-04 12:50:00,12.7,12.71,12.69,12.7,25200.0,12.7,12.71,12.69,12.7,25200.0
2011-11-04 12:55:00,12.7,12.7,12.69,12.69,22800.0,12.7,12.7,12.69,12.69,22800.0
2011-11-04 13:00:00,12.69,12.69,12.67,12.67,25800.0,12.69,12.69,12.67,12.67,25800.0
2011-11-04 13:05:00,12.67,12.68,12.67,12.67,24600.0,12.67,12.68,12.67,12.67,24600.0
2011-11-04 13:10:00,12.68,12.71,12.67,12.71,25800.0,12.68,12.71,12.67,12.71,25800.0
2011-11-04 13:15:00,12.71,12.74,12.71,12.73,49800.0,12.71,12.74,12.71,12.73,49800.0
2011-11-04 13:20:00,12.73,12.74,12.73,12.74,22200.0,12.73,12.74,12.73,12.74,22200.0
2011-11-04 13:25:00,12.74,12.76,12.73,12.74,32400.0,12.74,12.76,12.73,12.74,32400.0
2011-11-04 13:30:00,12.74,12.76,12.74,12.74,17400.0,12.74,12.76,12.74,12.74,17400.0
2011-11-04 13:35:00,12.74,12.76,12.74,12.76,107400.0,12.74,12.76,12.74,12.76,107400.0
2011-11-04 13:40:00,12.77,12.78,12.75,12.78,20400.0,12.77,12.78,12.75,12.78,20400.0
2011-11-04 13:45:00,12.78,12.81,12.78,12.8,21600.0,12.78,12.81,12.78,12.8,21600.0
2011-11-04 13:50:00,12.81,12.81,12.79,12.8,25200.0,12.81,12.81,12.79,12.8,25200.0
2011-11-04 13:55:00,12.8,12.81,12.78,12.78,20400.0,12.8,12.81,12.78,12.78,20400.0
2011-11-04 14:00:00,12.79,12.81,12.79,12.8,53400.0,12.79,12.81,12.79,12.8,53400.0
2011-11-04 14:05:00,12.8,12.81,12.8,12.8,22200.0,12.8,12.81,12.8,12.8,22200.0
2011-11-04 14:10:00,12.8,12.81,12.8,12.81,48600.0,12.8,12.81,12.8,12.81,48600.0
2011-11-04 14:15:00,12.81,12.83,12.81,12.83,136800.0,12.81,12.83,12.81,12.83,136800.0
2011-11-04 14:20:00,12.83,12.84,12.82,12.83,53400.0,12.83,12.84,12.82,12.83,53400.0
2011-11-04 14:25:00,12.83,12.83,12.81,12.81,32400.0,12.83,12.83,12.81,12.81,32400.0
2011-11-04 14:30:00,12.82,12.82,12.77,12.77,42600.0,12.82,12.82,12.77,12.77,42600.0
2011-11-04 14:35:00,12.77,12.77,12.74,12.74,33000.0,12.77,12.77,12.74,12.74,33000.0
2011-11-04 14:40:00,12.74,12.76,12.74,12.74,46200.0,12.74,12.76,12.74,12.74,46200.0
2011-11-04 14:45:00,12.74,12.75,12.74,12.75,69600.0,12.74,12.75,12.74,12.75,69600.0
2011-11-04 14:50:00,12.74,12.74,12.72,12.72,27000.0,12.74,12.74,12.72,12.72,27000.0
2011-11-04 14:55:00,12.73,12.73,12.7,12.71,42600.0,12.73,12.73,12.7,12.71,42600.0
2011-11-04 15:00:00,12.71,12.71,12.69,12.7,30600.0,12.71,12.71,12.69,12.7,30600.0
2011-11-04 15:05:00,12.69,12.69,12.67,12.68,23400.0,12.69,12.69,12.67,12.68,23400.0
2011-11-04 15:10:00,12.68,12.69,12.67,12.69,25800.0,12.68,12.69,12.67,12.69,25800.0
2011-11-04 15:15:00,12.68,12.7,12.68,12.69,49800.0,12.68,12.7,12.68,12.69,49800.0
2011-11-04 15:20:00,12.69,12.71,12.69,12.7,136800.0,12.69,12.71,12.69,12.7,136800.0
2011-11-04 15:25:00,12.7,12.71,12.69,12.69,37800.0,12.7,12.71,12.69,12.69,37800.0
2011-11-04 15:30:00,12.69,12.71,12.68,12.71,78000.0,12.69,12.71,12.68,12.71,78000.0
2011-11-04 15:35:00,12.71,12.71,12.69,12.69,76800.0,12.71,12.71,12.69,12.69,76800.0
2011-11-04 15:40:00,12.7,12.74,12.7,12.74,116400.0,12.7,12.74,12.7,12.74,116400.0
2011-11-04 15:45:00,12.73,12.75,12.73,12.74,91200.0,12.73,12.75,12.73,12.74,91200.0
2011-11-04 15:50:00,12.73,12.74,12.7,12.72,169200.0,12.73,12.74,12.7,12.72,169200.0
2011-11-04 15:55:00,12.72,12.75,12.7,12.74,144600.0,12.72,12.75,12.7,12.74,144600.0
2011-11-07 09:30:00,12.71,12.74,12.65,12.67,147000.0,12.71,12.74,12.65,12.67,147000.0
2011-11-07 09:35:00,12.67,12.75,12.67,12.75,64800.0,12.67,12.75,12.67,12.75,64800.0
2011-11-07 09:40:00,12.77,12.77,12.74,12.77,123600.0,12.77,12.77,12.74,12.77,123600.0
2011-11-07 09:45:00,12.79,12.8,12.76,12.78,13800.0,12.79,12.8,12.76,12.78,13800.0
2011-11-07 09:50:00,12.78,12.81,12.76,12.81,53400.0,12.78,12.81,12.76,12.81,53400.0
2011-11-07 09:55:00,12.81,12.81,12.77,12.81,67200.0,12.81,12.81,12.77,12.81,67200.0
2011-11-07 10:00:00,12.81,12.81,12.77,12.78,84600.0,12.81,12.81,12.77,12.78,84600.0
2011-11-07 10:05:00,12.78,12.79,12.75,12.77,56400.0,12.78,12.79,12.75,12.77,56400.0
2011-11-07 10:10:00,12.77,12.83,12.77,12.81,81600.0,12.77,12.83,12.77,12.81,81600.0
2011-11-07 10:15:00,12.81,12.81,12.78,12.78,55200.0,12.81,12.81,12.78,12.78,55200.0
2011-11-07 10:20:00,12.76,12.77,12.75,12.76,23400.0,12.76,12.77,12.75,12.76,23400.0
2011-11-07 10:25:00,12.77,12.77,12.74,12.74,88800.0,12.77,12.77,12.74,12.74,88800.0
2011-11-07 10:30:00,12.74,12.74,12.71,12.73,40200.0,12.74,12.74,12.71,12.73,40200.0
2011-11-07 10:35:00,12.72,12.72,12.69,12.71,13800.0,12.72,12.72,12.69,12.71,13800.0
2011-11-07 10:40:00,12.7,12.7,12.68,12.68,7800.0,12.7,12.7,12.68,12.68,7800.0
2011-11-07 10:45:00,12.69,12.69,12.65,12.66,26400.0,12.69,12.69,12.65,12.66,26400.0
2011-11-07 10:50:00,12.66,12.66,12.63,12.63,30600.0,12.66,12.66,12.63,12.63,30600.0
2011-11-07 10:55:00,12.63,12.65,12.61,12.63,106200.0,12.63,12.65,12.61,12.63,106200.0
2011-11-07 11:00:00,12.63,12.67,12.62,12.67,33000.0,12.63,12.67,12.62,12.67,33000.0
2011-11-07 11:05:00,12.66,12.69,12.66,12.66,16200.0,12.66,12.69,12.66,12.66,16200.0
2011-11-07 11:10:00,12.66,12.69,12.66,12.69,7200.0,12.66,12.69,12.66,12.69,7200.0
2011-11-07 11:15:00,12.69,12.69,12.67,12.67,7800.0,12.69,12.69,12.67,12.67,7800.0
2011-11-07 11:20:00,12.67,12.67,12.65,12.67,20400.0,12.67,12.67,12.65,12.67,20400.0
2011-11-07 11:25:00,12.67,12.67,12.64,12.64,15000.0,12.67,12.67,12.64,12.64,15000.0
2011-11-07 11:30:00,12.64,12.66,12.63,12.64,18600.0,12.64,12.66,12.63,12.64,18600.0
2011-11-07 11:35:00,12.63,12.63,12.62,12.62,6600.0,12.63,12.63,12.62,12.62,6600.0
2011-11-07 11:40:00,12.61,12.62,12.6,12.61,28800.0,12.61,12.62,12.6,12.61,28800.0
2011-11-07 11:45:00,12.62,12.63,12.62,12.63,7800.0,12.62,12.63,12.62,12.63,7800.0
2011-11-07 11:50:00,12.63,12.64,12.62,12.62,12000.0,12.63,12.64,12.62,12.62,12000.0
2011-11-07 11:55:00,12.61,12.61,12.6,12.6,6000.0,12.61,12.61,12.6,12.6,6000.0
2011-11-07 12:00:00,12.59,12.62,12.59,12.62,19800.0,12.59,12.62,12.59,12.62,19800.0
2011-11-07 12:05:00,12.62,12.63,12.61,12.62,14400.0,12.62,12.63,12.61,12.62,14400.0
2011-11-07 12:10:00,12.61,12.62,12.6,12.6,16800.0,12.61,12.62,12.6,12.6,16800.0
2011-11-07 12:15:00,12.58,12.6,12.55,12.55,31200.0,12.58,12.6,12.55,12.55,31200.0
2011-11-07 12:20:00,12.56,12.56,12.54,12.55,4200.0,12.56,12.56,12.54,12.55,4200.0
2011-11-07 12:25:00,12.56,12.56,12.55,12.55,6000.0,12.56,12.56,12.55,12.55,6000.0
2011-11-07 12:30:00,12.54,12.55,12.54,12.55,4200.0,12.54,12.55,12.54,12.55,4200.0
2011-11-07 12:35:00,12.56,12.57,12.55,12.57,6600.0,12.56,12.57,12.55,12.57,6600.0
2011-11-07 12:40:00,12.57,12.58,12.57,12.58,11400.0,12.57,12.58,12.57,12.58,11400.0
2011-11-07 12:45:00,12.58,12.58,12.56,12.57,7800.0,12.58,12.58,12.56,12.57,7800.0
2011-11-07 12:50:00,12.57,12.57,12.56,12.57,30000.0,12.57,12.57,12.56,12.57,30000.0
2011-11-07 12:55:00,12.57,12.57,12.56,12.56,14400.0,12.57,12.57,12.56,12.56,14400.0
2011-11-07 13:00:00,12.56,12.57,12.55,12.56,16200.0,12.56,12.57,12.55,12.56,16200.0
2011-11-07 13:05:00,12.57,12.59,12.57,12.59,6600.0,12.57,12.59,12.57,12.59,6600.0
2011-11-07 13:10:00,12.59,12.63,12.59,12.63,24000.0,12.59,12.63,12.59,12.63,24000.0
2011-11-07 13:15:00,12.63,12.63,12.63,12.63,9000.0,12.63,12.63,12.63,12.63,9000.0
2011-11-07 13:20:00,12.63,12.63,12.62,12.62,19800.0,12.63,12.63,12.62,12.62,19800.0
2011-11-07 13:25:00,12.62,12.63,12.62,12.63,16200.0,12.62,12.63,12.62,12.63,16200.0
2011-11-07 13:30:00,12.63,12.63,12.63,12.63,21600.0,12.63,12.63,12.63,12.63,21600.0
2011-11-07 13:35:00,12.63,12.63,12.61,12.61,18600.0,12.63,12.63,12.61,12.61,18600.0
2011-11-07 13:40:00,12.62,12.63,12.62,12.63,10800.0,12.62,12.63,12.62,12.63,10800.0
2011-11-07 13:45:00,12.63,12.63,12.62,12.62,5400.0,12.63,12.63,12.62,12.62,5400.0
2011-11-07 13:50:00,12.62,12.63,12.62,12.63,13200.0,12.62,12.63,12.62,12.63,13200.0
2011-11-07 13:55:00,12.63,12.69,12.63,12.67,37200.0,12.63,12.69,12.63,12.67,37200.0
2011-11-07 14:00:00,12.67,12.7,12.65,12.7,40800.0,12.67,12.7,12.65,12.7,40800.0
2011-11-07 14:05:00,12.7,12.7,12.67,12.67,12600.0,12.7,12.7,12.67,12.67,12600.0
2011-11-07 14:10:00,12.67,12.71,12.67,12.69,12600.0,12.67,12.71,12.67,12.69,12600.0
2011-11-07 14:15:00,12.67,12.69,12.67,12.68,16200.0,12.67,12.69,12.67,12.68,16200.0
2011-11-07 14:20:00,12.68,12.72,12.68,12.72,20400.0,12.68,12.72,12.68,12.72,20400.0
2011-11-07 14:25:00,12.71,12.71,12.69,12.69,28200.0,12.71,12.71,12.69,12.69,28200.0
2011-11-07 14:30:00,12.69,12.7,12.67,12.67,19800.0,12.69,12.7,12.67,12.67,19800.0
2011-11-07 14:35:00,12.67,12.69,12.67,12.69,22200.0,12.67,12.69,12.67,12.69,22200.0
2011-11-07 14:40:00,12.69,12.69,12.66,12.68,19200.0,12.69,12.69,12.66,12.68,19200.0
2011-11-07 14:45:00,12.67,12.69,12.67,12.68,20400.0,12.67,12.69,12.67,12.68,20400.0
2011-11-07 14:50:00,12.68,12.72,12.67,12.72,22800.0,12.68,12.72,12.67,12.72,22800.0
2011-11-07 14:55:00,12.72,12.72,12.7,12.71,11400.0,12.72,12.72,12.7,12.71,11400.0
2011-11-07 15:00:00,12.71,12.71,12.7,12.71,15600.0,12.71,12.71,12.7,12.71,15600.0
2011-11-07 15:05:00,12.71,12.71,12.7,12.71,18000.0,12.71,12.71,12.7,12.71,18000.0
2011-11-07 15:10:00,12.72,12.73,12.71,12.73,31200.0,12.72,12.73,12.71,12.73,31200.0
2011-11-07 15:15:00,12.73,12.73,12.7,12.7,24600.0,12.73,12.73,12.7,12.7,24600.0
2011-11-07 15:20:00,12.71,12.72,12.7,12.71,31200.0,12.71,12.72,12.7,12.71,31200.0
2011-11-07 15:25:00,12.71,12.71,12.68,12.68,20400.0,12.71,12.71,12.68,12.68,20400.0
2011-11-07 15:30:00,12.68,12.7,12.67,12.69,35400.0,12.68,12.7,12.67,12.69,35400.0
2011-11-07 15:35:00,12.69,12.71,12.68,12.7,47400.0,12.69,12.71,12.68,12.7,47400.0
2011-11-07 15:40:00,12.71,12.71,12.68,12.69,61800.0,12.71,12.71,12.68,12.69,61800.0
2011-11-07 15:45:00,12.69,12.7,12.69,12.69,49800.0,12.69,12.7,12.69,12.69,49800.0
2011-11-07 15:50:00,12.69,12.71,12.68,12.7,221400.0,12.69,12.71,12.68,12.7,221400.0
2011-11-07 15:55:00,12.7,12.71,12.69,12.71,62400.0,12.7,12.71,12.69,12.71,62400.0
2011-11-08 09:30:00,12.7,12.71,12.63,12.65,106800.0,12.7,12.71,12.63,12.65,106800.0
2011-11-08 09:35:00,12.65,12.66,12.62,12.63,106800.0,12.65,12.66,12.62,12.63,106800.0
2011-11-08 09:40:00,12.64,12.71,12.64,12.71,62400.0,12.64,12.71,12.64,12.71,62400.0
2011-11-08 09:45:00,12.71,12.73,12.69,12.72,228600.0,12.71,12.73,12.69,12.72,228600.0
2011-11-08 09:50:00,12.74,12.74,12.72,12.74,33000.0,12.74,12.74,12.72,12.74,33000.0
2011-11-08 09:55:00,12.74,12.83,12.74,12.82,57000.0,12.74,12.83,12.74,12.82,57000.0
2011-11-08 10:00:00,12.83,12.86,12.8,12.81,78600.0,12.83,12.86,12.8,12.81,78600.0
2011-11-08 10:05:00,12.8,12.82,12.8,12.81,25200.0,12.8,12.82,12.8,12.81,25200.0
2011-11-08 10:10:00,12.81,12.83,12.77,12.82,58200.0,12.81,12.83,12.77,12.82,58200.0
2011-11-08 10:15:00,12.83,12.83,12.8,12.82,59400.0,12.83,12.83,12.8,12.82,59400.0
2011-11-08 10:20:00,12.82,12.83,12.78,12.81,56400.0,12.82,12.83,12.78,12.81,56400.0
2011-11-08 10:25:00,12.79,12.79,12.74,12.75,21000.0,12.79,12.79,12.74,12.75,21000.0
2011-11-08 10:30:00,12.74,12.74,12.72,12.72,19200.0,12.74,12.74,12.72,12.72,19200.0
2011-11-08 10:35:00,12.72,12.74,12.72,12.73,78000.0,12.72,12.74,12.72,12.73,78000.0
2011-11-08 10:40:00,12.73,12.75,12.72,12.73,15000.0,12.73,12.75,12.72,12.73,15000.0
2011-11-08 10:45:00,12.72,12.75,12.72,12.72,23400.0,12.72,12.75,12.72,12.72,23400.0
2011-11-08 10:50:00,12.72,12.72,12.67,12.7,51000.0,12.72,12.72,12.67,12.7,51000.0
2011-11-08 10:55:00,12.71,12.71,12.68,12.69,18600.0,12.71,12.71,12.68,12.69,18600.0
2011-11-08 11:00:00,12.68,12.7,12.68,12.7,21600.0,12.68,12.7,12.68,12.7,21600.0
2011-11-08 11:05:00,12.68,12.68,12.66,12.67,42600.0,12.68,12.68,12.66,12.67,42600.0
2011-11-08 11:10:00,12.67,12.67,12.65,12.66,33600.0,12.67,12.67,12.65,12.66,33600.0
2011-11-08 11:15:00,12.65,12.66,12.6,12.62,139800.0,12.65,12.66,12.6,12.62,139800.0
2011-11-08 11:20:00,12.63,12.63,12.59,12.6,21600.0,12.63,12.63,12.59,12.6,21600.0
2011-11-08 11:25:00,12.6,12.61,12.58,12.6,44400.0,12.6,12.61,12.58,12.6,44400.0
2011-11-08 11:30:00,12.6,12.61,12.59,12.61,24600.0,12.6,12.61,12.59,12.61,24600.0
2011-11-08 11:35:00,12.6,12.62,12.59,12.6,177000.0,12.6,12.62,12.59,12.6,177000.0
2011-11-08 11:40:00,12.59,12.62,12.59,12.61,45600.0,12.59,12.62,12.59,12.61,45600.0
2011-11-08 11:45:00,12.61,12.62,12.59,12.6,37200.0,12.61,12.62,12.59,12.6,37200.0
2011-11-08 11:50:00,12.61,12.61,12.58,12.59,37200.0,12.61,12.61,12.58,12.59,37200.0
2011-11-08 11:55:00,12.6,12.6,12.59,12.59,41400.0,12.6,12.6,12.59,12.59,41400.0
2011-11-08 12:00:00,12.58,12.6,12.57,12.6,58200.0,12.58,12.6,12.57,12.6,58200.0
2011-11-08 12:05:00,12.6,12.62,12.6,12.61,49200.0,12.6,12.62,12.6,12.61,49200.0
2011-11-08 12:10:00,12.6,12.62,12.6,12.62,21000.0,12.6,12.62,12.6,12.62,21000.0
2011-11-08 12:15:00,12.62,12.62,12.61,12.62,18600.0,12.62,12.62,12.61,12.62,18600.0
2011-11-08 12:20:00,12.62,12.63,12.6,12.6,31200.0,12.62,12.63,12.6,12.6,31200.0
2011-11-08 12:25:00,12.6,12.62,12.6,12.6,13800.0,12.6,12.62,12.6,12.6,13800.0
2011-11-08 12:30:00,12.6,12.61,12.6,12.6,22200.0,12.6,12.61,12.6,12.6,22200.0
2011-11-08 12:35:00,12.61,12.61,12.6,12.6,30000.0,12.61,12.61,12.6,12.6,30000.0
2011-11-08 12:40:00,12.6,12.61,12.6,12.6,15600.0,12.6,12.61,12.6,12.6,15600.0
2011-11-08 12:45:00,12.6,12.6,12.59,12.6,30600.0,12.6,12.6,12.59,12.6,30600.0
2011-11-08 12:50:00,12.6,12.61,12.59,12.6,34200.0,12.6,12.61,12.59,12.6,34200.0
2011-11-08 12:55:00,12.6,12.61,12.6,12.61,16800.0,12.6,12.61,12.6,12.61,16800.0
2011-11-08 13:00:00,12.61,12.61,12.6,12.61,69600.0,12.61,12.61,12.6,12.61,69600.0
2011-11-08 13:05:00,12.62,12.62,12.6,12.6,9600.0,12.62,12.62,12.6,12.6,9600.0
2011-11-08 13:10:00,12.6,12.6,12.58,12.59,59400.0,12.6,12.6,12.58,12.59,59400.0
2011-11-08 13:15:00,12.6,12.61,12.59,12.61,21600.0,12.6,12.61,12.59,12.61,21600.0
2011-11-08 13:20:00,12.6,12.61,12.6,12.61,16200.0,12.6,12.61,12.6,12.61,16200.0
2011-11-08 13:25:00,12.62,12.64,12.62,12.64,16200.0,12.62,12.64,12.62,12.64,16200.0
2011-11-08 13:30:00,12.64,12.65,12.63,12.65,12600.0,12.64,12.65,12.63,12.65,12600.0
2011-11-08 13:35:00,12.65,12.65,12.63,12.65,112800.0,12.65,12.65,12.63,12.65,112800.0
2011-11-08 13:40:00,12.66,12.67,12.65,12.66,34200.0,12.66,12.67,12.65,12.66,34200.0
2011-11-08 13:45:00,12.66,12.72,12.66,12.7,49200.0,12.66,12.72,12.66,12.7,49200.0
2011-11-08 13:50:00,12.7,12.72,12.7,12.72,30600.0,12.7,12.72,12.7,12.72,30600.0
2011-11-08 13:55:00,12.71,12.74,12.71,12.71,33000.0,12.71,12.74,12.71,12.71,33000.0
2011-11-08 14:00:00,12.72,12.72,12.71,12.71,21000.0,12.72,12.72,12.71,12.71,21000.0
2011-11-08 14:05:00,12.71,12.71,12.67,12.67,49200.0,12.71,12.71,12.67,12.67,49200.0
2011-11-08 14:10:00,12.67,12.67,12.67,12.67,40200.0,12.67,12.67,12.67,12.67,40200.0
2011-11-08 14:15:00,12.67,12.69,12.67,12.68,21000.0,12.67,12.69,12.67,12.68,21000.0
2011-11-08 14:20:00,12.68,12.69,12.67,12.68,53400.0,12.68,12.69,12.67,12.68,53400.0
2011-11-08 14:25:00,12.67,12.7,12.67,12.7,48600.0,12.67,12.7,12.67,12.7,48600.0
2011-11-08 14:30:00,12.7,12.72,12.7,12.71,27000.0,12.7,12.72,12.7,12.71,27000.0
2011-11-08 14:35:00,12.71,12.73,12.71,12.73,17400.0,12.71,12.73,12.71,12.73,17400.0
2011-11-08 14:40:00,12.74,12.74,12.71,12.71,27600.0,12.74,12.74,12.71,12.71,27600.0
2011-11-08 14:45:00,12.71,12.73,12.71,12.72,18600.0,12.71,12.73,12.71,12.72,18600.0
2011-11-08 14:50:00,12.72,12.72,12.71,12.71,47400.0,12.72,12.72,12.71,12.71,47400.0
2011-11-08 14:55:00,12.71,12.72,12.7,12.71,62400.0,12.71,12.72,12.7,12.71,62400.0
2011-11-08 15:00:00,12.71,12.71,12.68,12.69,30000.0,12.71,12.71,12.68,12.69,30000.0
2011-11-08 15:05:00,12.69,12.7,12.67,12.69,35400.0,12.69,12.7,12.67,12.69,35400.0
2011-11-08 15:10:00,12.69,12.7,12.68,12.7,30000.0,12.69,12.7,12.68,12.7,30000.0
2011-11-08 15:15:00,12.69,12.7,12.69,12.7,107400.0,12.69,12.7,12.69,12.7,107400.0
2011-11-08 15:20:00,12.7,12.71,12.7,12.71,34800.0,12.7,12.71,12.7,12.71,34800.0
2011-11-08 15:25:00,12.71,12.72,12.68,12.72,51600.0,12.71,12.72,12.68,12.72,51600.0
2011-11-08 15:30:00,12.72,12.74,12.71,12.73,79800.0,12.72,12.74,12.71,12.73,79800.0
2011-11-08 15:35:00,12.73,12.74,12.7,12.72,141600.0,12.73,12.74,12.7,12.72,141600.0
2011-11-08 15:40:00,12.72,12.72,12.7,12.71,63000.0,12.72,12.72,12.7,12.71,63000.0
2011-11-08 15:45:00,12.72,12.74,12.7,12.74,150000.0,12.72,12.74,12.7,12.74,150000.0
2011-11-08 15:50:00,12.74,12.74,12.72,12.73,112200.0,12.74,12.74,12.72,12.73,112200.0
2011-11-08 15:55:00,12.74,12.74,12.71,12.71,280800.0,12.74,12.74,12.71,12.71,280800.0
2011-11-09 09:30:00,12.42,12.49,12.29,12.33,103800.0,12.42,12.49,12.29,12.33,103800.0
2011-11-09 09:35:00,12.32,12.37,12.28,12.33,130800.0,12.32,12.37,12.28,12.33,130800.0
2011-11-09 09:40:00,12.33,12.42,12.31,12.41,60000.0,12.33,12.42,12.31,12.41,60000.0
2011-11-09 09:45:00,12.42,12.42,12.34,12.37,90600.0,12.42,12.42,12.34,12.37,90600.0
2011-11-09 09:50:00,12.37,12.4,12.35,12.35,142200.0,12.37,12.4,12.35,12.35,142200.0
2011-11-09 09:55:00,12.34,12.34,12.29,12.31,112200.0,12.34,12.34,12.29,12.31,112200.0
2011-11-09 10:00:00,12.31,12.37,12.3,12.35,137400.0,12.31,12.37,12.3,12.35,137400.0
2011-11-09 10:05:00,12.35,12.36,12.32,12.35,132000.0,12.35,12.36,12.32,12.35,132000.0
2011-11-09 10:10:00,12.35,12.38,12.35,12.37,74400.0,12.35,12.38,12.35,12.37,74400.0
2011-11-09 10:15:00,12.36,12.37,12.32,12.33,54600.0,12.36,12.37,12.32,12.33,54600.0
2011-11-09 10:20:00,12.33,12.35,12.32,12.32,34800.0,12.33,12.35,12.32,12.32,34800.0
2011-11-09 10:25:00,12.31,12.32,12.29,12.3,24600.0,12.31,12.32,12.29,12.3,24600.0
2011-11-09 10:30:00,12.3,12.31,12.29,12.31,30600.0,12.3,12.31,12.29,12.31,30600.0
2011-11-09 10:35:00,12.31,12.31,12.26,12.27,61800.0,12.31,12.31,12.26,12.27,61800.0
2011-11-09 10:40:00,12.28,12.31,12.27,12.3,30600.0,12.28,12.31,12.27,12.3,30600.0
2011-11-09 10:45:00,12.31,12.35,12.3,12.35,138000.0,12.31,12.35,12.3,12.35,138000.0
2011-11-09 10:50:00,12.35,12.37,12.34,12.35,44400.0,12.35,12.37,12.34,12.35,44400.0
2011-11-09 10:55:00,12.35,12.38,12.35,12.37,53400.0,12.35,12.38,12.35,12.37,53400.0
2011-11-09 11:00:00,12.36,12.37,12.35,12.36,72600.0,12.36,12.37,12.35,12.36,72600.0
2011-11-09 11:05:00,12.36,12.38,12.35,12.35,69600.0,12.36,12.38,12.35,12.35,69600.0
2011-11-09 11:10:00,12.35,12.36,12.34,12.35,53400.0,12.35,12.36,12.34,12.35,53400.0
2011-11-09 11:15:00,12.35,12.38,12.35,12.36,30000.0,12.35,12.38,12.35,12.36,30000.0
2011-11-09 11:20:00,12.37,12.38,12.34,12.35,47400.0,12.37,12.38,12.34,12.35,47400.0
2011-11-09 11:25:00,12.35,12.35,12.33,12.33,46200.0,12.35,12.35,12.33,12.33,46200.0
2011-11-09 11:30:00,12.33,12.34,12.33,12.34,33600.0,12.33,12.34,12.33,12.34,33600.0
2011-11-09 11:35:00,12.34,12.35,12.32,12.34,48600.0,12.34,12.35,12.32,12.34,48600.0
2011-11-09 11:40:00,12.33,12.34,12.31,12.31,72000.0,12.33,12.34,12.31,12.31,72000.0
2011-11-09 11:45:00,12.31,12.32,12.3,12.31,76200.0,12.31,12.32,12.3,12.31,76200.0
2011-11-09 11:50:00,12.31,12.33,12.31,12.33,33000.0,12.31,12.33,12.31,12.33,33000.0
2011-11-09 11:55:00,12.33,12.34,12.31,12.32,33600.0,12.33,12.34,12.31,12.32,33600.0
2011-11-09 12:00:00,12.32,12.33,12.29,12.3,44400.0,12.32,12.33,12.29,12.3,44400.0
2011-11-09 12:05:00,12.3,12.31,12.3,12.3,20400.0,12.3,12.31,12.3,12.3,20400.0
2011-11-09 12:10:00,12.3,12.31,12.3,12.3,36600.0,12.3,12.31,12.3,12.3,36600.0
2011-11-09 12:15:00,12.3,12.31,12.3,12.31,39600.0,12.3,12.31,12.3,12.31,39600.0
2011-11-09 12:20:00,12.31,12.32,12.3,12.3,60600.0,12.31,12.32,12.3,12.3,60600.0
2011-11-09 12:25:00,12.3,12.31,12.29,12.3,51600.0,12.3,12.31,12.29,12.3,51600.0
2011-11-09 12:30:00,12.29,12.3,12.29,12.29,27600.0,12.29,12.3,12.29,12.29,27600.0
2011-11-09 12:35:00,12.29,12.31,12.29,12.29,45600.0,12.29,12.31,12.29,12.29,45600.0
2011-11-09 12:40:00,12.29,12.3,12.27,12.27,16800.0,12.29,12.3,12.27,12.27,16800.0
2011-11-09 12:45:00,12.28,12.28,12.27,12.28,25800.0,12.28,12.28,12.27,12.28,25800.0
2011-11-09 12:50:00,12.27,12.27,12.26,12.27,97200.0,12.27,12.27,12.26,12.27,97200.0
2011-11-09 12:55:00,12.27,12.28,12.25,12.26,70200.0,12.27,12.28,12.25,12.26,70200.0
2011-11-09 13:00:00,12.25,12.26,12.24,12.25,67200.0,12.25,12.26,12.24,12.25,67200.0
2011-11-09 13:05:00,12.25,12.27,12.24,12.25,33600.0,12.25,12.27,12.24,12.25,33600.0
2011-11-09 13:10:00,12.25,12.25,12.22,12.22,46200.0,12.25,12.25,12.22,12.22,46200.0
2011-11-09 13:15:00,12.22,12.22,12.2,12.2,73800.0,12.22,12.22,12.2,12.2,73800.0
2011-11-09 13:20:00,12.21,12.22,12.18,12.19,93600.0,12.21,12.22,12.18,12.19,93600.0
2011-11-09 13:25:00,12.19,12.2,12.17,12.17,81000.0,12.19,12.2,12.17,12.17,81000.0
2011-11-09 13:30:00,12.17,12.2,12.15,12.19,108600.0,12.17,12.2,12.15,12.19,108600.0
2011-11-09 13:35:00,12.2,12.2,12.19,12.2,55200.0,12.2,12.2,12.19,12.2,55200.0
2011-11-09 13:40:00,12.19,12.19,12.17,12.19,58200.0,12.19,12.19,12.17,12.19,58200.0
2011-11-09 13:45:00,12.19,12.19,12.17,12.18,53400.0,12.19,12.19,12.17,12.18,53400.0
2011-11-09 13:50:00,12.18,12.18,12.16,12.16,68400.0,12.18,12.18,12.16,12.16,68400.0
2011-11-09 13:55:00,12.16,12.16,12.1,12.1,130800.0,12.16,12.16,12.1,12.1,130800.0
2011-11-09 14:00:00,12.11,12.11,12.08,12.09,88200.0,12.11,12.11,12.08,12.09,88200.0
2011-11-09 14:05:00,12.09,12.1,12.04,12.06,166200.0,12.09,12.1,12.04,12.06,166200.0
2011-11-09 14:10:00,12.06,12.11,12.05,12.11,115800.0,12.06,12.11,12.05,12.11,115800.0
2011-11-09 14:15:00,12.12,12.12,12.07,12.09,79200.0,12.12,12.12,12.07,12.09,79200.0
2011-11-09 14:20:00,12.09,12.1,12.04,12.04,126600.0,12.09,12.1,12.04,12.04,126600.0
2011-11-09 14:25:00,12.04,12.07,12.01,12.06,91800.0,12.04,12.07,12.01,12.06,91800.0
2011-11-09 14:30:00,12.06,12.06,12.03,12.06,156000.0,12.06,12.06,12.03,12.06,156000.0
2011-11-09 14:35:00,12.05,12.05,12.02,12.02,132000.0,12.05,12.05,12.02,12.02,132000.0
2011-11-09 14:40:00,12.02,12.04,12.0,12.04,112200.0,12.02,12.04,12.0,12.04,112200.0
2011-11-09 14:45:00,12.04,12.05,12.01,12.02,104400.0,12.04,12.05,12.01,12.02,104400.0
2011-11-09 14:50:00,12.02,12.02,11.99,12.0,112800.0,12.02,12.02,11.99,12.0,112800.0
2011-11-09 14:55:00,12.0,12.01,11.99,12.01,61800.0,12.0,12.01,11.99,12.01,61800.0
2011-11-09 15:00:00,12.0,12.03,11.99,12.03,97800.0,12.0,12.03,11.99,12.03,97800.0
2011-11-09 15:05:00,12.03,12.07,12.03,12.05,96600.0,12.03,12.07,12.03,12.05,96600.0
2011-11-09 15:10:00,12.05,12.07,12.04,12.05,112200.0,12.05,12.07,12.04,12.05,112200.0
2011-11-09 15:15:00,12.06,12.07,12.04,12.06,122400.0,12.06,12.07,12.04,12.06,122400.0
2011-11-09 15:20:00,12.06,12.08,12.05,12.06,195000.0,12.06,12.08,12.05,12.06,195000.0
2011-11-09 15:25:00,12.06,12.06,12.03,12.04,173400.0,12.06,12.06,12.03,12.04,173400.0
2011-11-09 15:30:00,12.04,12.05,12.0,12.03,170400.0,12.04,12.05,12.0,12.03,170400.0
2011-11-09 15:35:00,12.03,12.03,11.97,11.97,244200.0,12.03,12.03,11.97,11.97,244200.0
2011-11-09 15:40:00,11.97,12.0,11.96,11.98,281400.0,11.97,12.0,11.96,11.98,281400.0
2011-11-09 15:45:00,11.98,12.01,11.96,11.97,274200.0,11.98,12.01,11.96,11.97,274200.0
2011-11-09 15:50:00,11.97,12.0,11.96,11.97,271800.0,11.97,12.0,11.96,11.97,271800.0
2011-11-09 15:55:00,11.97,12.0,11.93,11.96,720600.0,11.97,12.0,11.93,11.96,720600.0
2011-11-10 09:30:00,12.06,12.09,12.0,12.03,93600.0,12.06,12.09,12.0,12.03,93600.0
2011-11-10 09:35:00,12.02,12.02,11.99,12.0,67800.0,12.02,12.02,11.99,12.0,67800.0
2011-11-10 09:40:00,11.99,12.01,11.99,11.99,46800.0,11.99,12.01,11.99,11.99,46800.0
2011-11-10 09:45:00,11.99,12.04,11.99,11.99,79800.0,11.99,12.04,11.99,11.99,79800.0
2011-11-10 09:50:00,11.99,12.06,11.99,12.05,35400.0,11.99,12.06,11.99,12.05,35400.0
2011-11-10 09:55:00,12.07,12.09,12.07,12.09,60000.0,12.07,12.09,12.07,12.09,60000.0
2011-11-10 10:00:00,12.09,12.09,12.06,12.08,137400.0,12.09,12.09,12.06,12.08,137400.0
2011-11-10 10:05:00,12.09,12.11,12.08,12.09,33600.0,12.09,12.11,12.08,12.09,33600.0
2011-11-10 10:10:00,12.09,12.12,12.08,12.1,35400.0,12.09,12.12,12.08,12.1,35400.0
2011-11-10 10:15:00,12.1,12.12,12.08,12.12,100200.0,12.1,12.12,12.08,12.12,100200.0
2011-11-10 10:20:00,12.11,12.12,12.08,12.08,147000.0,12.11,12.12,12.08,12.08,147000.0
2011-11-10 10:25:00,12.08,12.1,12.07,12.08,129600.0,12.08,12.1,12.07,12.08,129600.0
2011-11-10 10:30:00,12.07,12.09,12.06,12.08,70200.0,12.07,12.09,12.06,12.08,70200.0
2011-11-10 10:35:00,12.07,12.08,12.06,12.06,70800.0,12.07,12.08,12.06,12.06,70800.0
2011-11-10 10:40:00,12.06,12.07,12.04,12.04,42600.0,12.06,12.07,12.04,12.04,42600.0
2011-11-10 10:45:00,12.04,12.06,12.04,12.05,69600.0,12.04,12.06,12.04,12.05,69600.0
2011-11-10 10:50:00,12.05,12.07,12.05,12.07,51600.0,12.05,12.07,12.05,12.07,51600.0
2011-11-10 10:55:00,12.07,12.08,12.05,12.08,116400.0,12.07,12.08,12.05,12.08,116400.0
2011-11-10 11:00:00,12.07,12.1,12.06,12.08,129600.0,12.07,12.1,12.06,12.08,129600.0
2011-11-10 11:05:00,12.08,12.09,12.06,12.08,79200.0,12.08,12.09,12.06,12.08,79200.0
2011-11-10 11:10:00,12.09,12.09,12.07,12.08,53400.0,12.09,12.09,12.07,12.08,53400.0
2011-11-10 11:15:00,12.08,12.09,12.06,12.09,113400.0,12.08,12.09,12.06,12.09,113400.0
2011-11-10 11:20:00,12.09,12.11,12.08,12.1,115200.0,12.09,12.11,12.08,12.1,115200.0
2011-11-10 11:25:00,12.11,12.13,12.1,12.1,103200.0,12.11,12.13,12.1,12.1,103200.0
2011-11-10 11:30:00,12.1,12.14,12.09,12.14,83400.0,12.1,12.14,12.09,12.14,83400.0
2011-11-10 11:35:00,12.13,12.15,12.12,12.12,40800.0,12.13,12.15,12.12,12.12,40800.0
2011-11-10 11:40:00,12.13,12.18,12.13,12.17,42600.0,12.13,12.18,12.13,12.17,42600.0
2011-11-10 11:45:00,12.18,12.2,12.16,12.19,37200.0,12.18,12.2,12.16,12.19,37200.0
2011-11-10 11:50:00,12.2,12.2,12.16,12.16,40800.0,12.2,12.2,12.16,12.16,40800.0
2011-11-10 11:55:00,12.16,12.16,12.13,12.13,190200.0,12.16,12.16,12.13,12.13,190200.0
2011-11-10 12:00:00,12.13,12.15,12.12,12.13,48600.0,12.13,12.15,12.12,12.13,48600.0
2011-11-10 12:05:00,12.14,12.15,12.13,12.14,49200.0,12.14,12.15,12.13,12.14,49200.0
2011-11-10 12:10:00,12.14,12.14,12.11,12.12,79200.0,12.14,12.14,12.11,12.12,79200.0
2011-11-10 12:15:00,12.12,12.15,12.12,12.13,47400.0,12.12,12.15,12.12,12.13,47400.0
2011-11-10 12:20:00,12.13,12.14,12.13,12.13,22800.0,12.13,12.14,12.13,12.13,22800.0
2011-11-10 12:25:00,12.13,12.13,12.11,12.12,22800.0,12.13,12.13,12.11,12.12,22800.0
2011-11-10 12:30:00,12.12,12.13,12.11,12.12,67200.0,12.12,12.13,12.11,12.12,67200.0
2011-11-10 12:35:00,12.12,12.12,12.1,12.1,46800.0,12.12,12.12,12.1,12.1,46800.0
2011-11-10 12:40:00,12.1,12.11,12.09,12.1,54600.0,12.1,12.11,12.09,12.1,54600.0
2011-11-10 12:45:00,12.1,12.11,12.08,12.09,28200.0,12.1,12.11,12.08,12.09,28200.0
2011-11-10 12:50:00,12.09,12.12,12.09,12.12,37200.0,12.09,12.12,12.09,12.12,37200.0
2011-11-10 12:55:00,12.12,12.15,12.12,12.13,34800.0,12.12,12.15,12.12,12.13,34800.0
2011-11-10 13:00:00,12.12,12.13,12.08,12.08,116400.0,12.12,12.13,12.08,12.08,116400.0
2011-11-10 13:05:00,12.09,12.12,12.09,12.12,27600.0,12.09,12.12,12.09,12.12,27600.0
2011-11-10 13:10:00,12.12,12.17,12.12,12.13,93600.0,12.12,12.17,12.12,12.13,93600.0
2011-11-10 13:15:00,12.14,12.14,12.1,12.1,195000.0,12.14,12.14,12.1,12.1,195000.0
2011-11-10 13:20:00,12.11,12.12,12.09,12.09,52200.0,12.11,12.12,12.09,12.09,52200.0
2011-11-10 13:25:00,12.09,12.1,12.08,12.09,27000.0,12.09,12.1,12.08,12.09,27000.0
2011-11-10 13:30:00,12.09,12.13,12.09,12.13,40800.0,12.09,12.13,12.09,12.13,40800.0
2011-11-10 13:35:00,12.12,12.12,12.08,12.11,223800.0,12.12,12.12,12.08,12.11,223800.0
2011-11-10 13:40:00,12.11,12.13,12.1,12.1,57600.0,12.11,12.13,12.1,12.1,57600.0
2011-11-10 13:45:00,12.1,12.1,12.09,12.1,33000.0,12.1,12.1,12.09,12.1,33000.0
2011-11-10 13:50:00,12.09,12.11,12.08,12.09,54600.0,12.09,12.11,12.08,12.09,54600.0
2011-11-10 13:55:00,12.09,12.11,12.08,12.09,70200.0,12.09,12.11,12.08,12.09,70200.0
2011-11-10 14:00:00,12.09,12.09,12.04,12.04,105000.0,12.09,12.09,12.04,12.04,105000.0
2011-11-10 14:05:00,12.03,12.05,12.02,12.02,59400.0,12.03,12.05,12.02,12.02,59400.0
2011-11-10 14:10:00,12.03,12.04,12.02,12.04,55200.0,12.03,12.04,12.02,12.04,55200.0
2011-11-10 14:15:00,12.04,12.07,12.02,12.06,82200.0,12.04,12.07,12.02,12.06,82200.0
2011-11-10 14:20:00,12.05,12.06,12.03,12.06,73800.0,12.05,12.06,12.03,12.06,73800.0
2011-11-10 14:25:00,12.06,12.07,12.0,12.02,133800.0,12.06,12.07,12.0,12.02,133800.0
2011-11-10 14:30:00,12.03,12.06,12.02,12.06,43200.0,12.03,12.06,12.02,12.06,43200.0
2011-11-10 14:35:00,12.06,12.09,12.06,12.08,111000.0,12.06,12.09,12.06,12.08,111000.0
2011-11-10 14:40:00,12.08,12.08,11.99,12.02,339000.0,12.08,12.08,11.99,12.02,339000.0
2011-11-10 14:45:00,12.02,12.02,11.62,11.72,1974000.0,12.02,12.02,11.62,11.72,1974000.0
2011-11-10 14:50:00,11.72,11.91,11.51,11.88,1795800.0,11.72,11.91,11.51,11.88,1795800.0
2011-11-10 14:55:00,11.88,11.89,11.55,11.62,1111800.0,11.88,11.89,11.55,11.62,1111800.0
2011-11-10 15:00:00,11.62,11.7,11.59,11.63,1035000.0,11.62,11.7,11.59,11.63,1035000.0
2011-11-10 15:05:00,11.63,11.65,11.4,11.45,1429800.0,11.63,11.65,11.4,11.45,1429800.0
2011-11-10 15:10:00,11.45,11.6,11.44,11.48,667200.0,11.45,11.6,11.44,11.48,667200.0
2011-11-10 15:15:00,11.49,11.53,11.41,11.43,664800.0,11.49,11.53,11.41,11.43,664800.0
2011-11-10 15:20:00,11.43,11.45,11.36,11.37,1101000.0,11.43,11.45,11.36,11.37,1101000.0
2011-11-10 15:25:00,11.37,11.47,11.37,11.44,752400.0,11.37,11.47,11.37,11.44,752400.0
2011-11-10 15:30:00,11.44,11.47,11.42,11.46,618000.0,11.44,11.47,11.42,11.46,618000.0
2011-11-10 15:35:00,11.46,11.57,11.46,11.57,768600.0,11.46,11.57,11.46,11.57,768600.0
2011-11-10 15:40:00,11.56,11.67,11.52,11.56,1428000.0,11.56,11.67,11.52,11.56,1428000.0
2011-11-10 15:45:00,11.56,11.57,11.44,11.48,1061400.0,11.56,11.57,11.44,11.48,1061400.0
2011-11-10 15:50:00,11.48,11.56,11.47,11.49,970200.0,11.48,11.56,11.47,11.49,970200.0
2011-11-10 15:55:00,11.5,11.51,11.46,11.5,781800.0,11.5,11.51,11.46,11.5,781800.0
2011-11-11 09:30:00,11.56,11.65,11.38,11.42,589800.0,11.56,11.65,11.38,11.42,589800.0
2011-11-11 09:35:00,11.42,11.6,11.41,11.6,457800.0,11.42,11.6,11.41,11.6,457800.0
2011-11-11 09:40:00,11.6,11.67,11.58,11.65,313800.0,11.6,11.67,11.58,11.65,313800.0
2011-11-11 09:45:00,11.64,11.67,11.63,11.67,394200.0,11.64,11.67,11.63,11.67,394200.0
2011-11-11 09:50:00,11.67,11.69,11.62,11.67,383400.0,11.67,11.69,11.62,11.67,383400.0
2011-11-11 09:55:00,11.67,11.68,11.59,11.6,426000.0,11.67,11.68,11.59,11.6,426000.0
2011-11-11 10:00:00,11.6,11.63,11.59,11.63,373200.0,11.6,11.63,11.59,11.63,373200.0
2011-11-11 10:05:00,11.63,11.63,11.58,11.6,228000.0,11.63,11.63,11.58,11.6,228000.0
2011-11-11 10:10:00,11.6,11.67,11.6,11.67,225600.0,11.6,11.67,11.6,11.67,225600.0
2011-11-11 10:15:00,11.67,11.68,11.65,11.66,159600.0,11.67,11.68,11.65,11.66,159600.0
2011-11-11 10:20:00,11.66,11.67,11.64,11.66,128400.0,11.66,11.67,11.64,11.66,128400.0
2011-11-11 10:25:00,11.67,11.67,11.6,11.6,124800.0,11.67,11.67,11.6,11.6,124800.0
2011-11-11 10:30:00,11.6,11.66,11.6,11.66,78000.0,11.6,11.66,11.6,11.66,78000.0
2011-11-11 10:35:00,11.66,11.67,11.62,11.65,125400.0,11.66,11.67,11.62,11.65,125400.0
2011-11-11 10:40:00,11.65,11.67,11.64,11.66,162600.0,11.65,11.67,11.64,11.66,162600.0
2011-11-11 10:45:00,11.67,11.67,11.66,11.67,198600.0,11.67,11.67,11.66,11.67,198600.0
2011-11-11 10:50:00,11.67,11.67,11.65,11.66,247200.0,11.67,11.67,11.65,11.66,247200.0
2011-11-11 10:55:00,11.66,11.67,11.65,11.67,122400.0,11.66,11.67,11.65,11.67,122400.0
2011-11-11 11:00:00,11.67,11.7,11.66,11.68,190200.0,11.67,11.7,11.66,11.68,190200.0
2011-11-11 11:05:00,11.69,11.7,11.66,11.7,164400.0,11.69,11.7,11.66,11.7,164400.0
2011-11-11 11:10:00,11.7,11.73,11.69,11.72,184200.0,11.7,11.73,11.69,11.72,184200.0
2011-11-11 11:15:00,11.73,11.75,11.72,11.75,151200.0,11.73,11.75,11.72,11.75,151200.0
2011-11-11 11:20:00,11.74,11.78,11.73,11.77,136800.0,11.74,11.78,11.73,11.77,136800.0
2011-11-11 11:25:00,11.77,11.81,11.77,11.8,136800.0,11.77,11.81,11.77,11.8,136800.0
2011-11-11 11:30:00,11.8,11.82,11.78,11.8,80400.0,11.8,11.82,11.78,11.8,80400.0
2011-11-11 11:35:00,11.8,11.86,11.8,11.86,130200.0,11.8,11.86,11.8,11.86,130200.0
2011-11-11 11:40:00,11.86,11.86,11.83,11.86,75000.0,11.86,11.86,11.83,11.86,75000.0
2011-11-11 11:45:00,11.86,11.9,11.86,11.9,138600.0,11.86,11.9,11.86,11.9,138600.0
2011-11-11 11:50:00,11.9,11.9,11.85,11.89,184200.0,11.9,11.9,11.85,11.89,184200.0
2011-11-11 11:55:00,11.89,11.91,11.88,11.91,90000.0,11.89,11.91,11.88,11.91,90000.0
2011-11-11 12:00:00,11.91,11.92,11.87,11.88,100200.0,11.91,11.92,11.87,11.88,100200.0
2011-11-11 12:05:00,11.88,11.89,11.86,11.88,91200.0,11.88,11.89,11.86,11.88,91200.0
2011-11-11 12:10:00,11.88,11.89,11.85,11.86,105000.0,11.88,11.89,11.85,11.86,105000.0
2011-11-11 12:15:00,11.85,11.87,11.83,11.83,165000.0,11.85,11.87,11.83,11.83,165000.0
2011-11-11 12:20:00,11.84,11.84,11.81,11.84,47400.0,11.84,11.84,11.81,11.84,47400.0
2011-11-11 12:25:00,11.84,11.84,11.81,11.82,47400.0,11.84,11.84,11.81,11.82,47400.0
2011-11-11 12:30:00,11.83,11.84,11.82,11.84,28800.0,11.83,11.84,11.82,11.84,28800.0
2011-11-11 12:35:00,11.84,11.84,11.82,11.83,39000.0,11.84,11.84,11.82,11.83,39000.0
2011-11-11 12:40:00,11.83,11.84,11.82,11.83,82800.0,11.83,11.84,11.82,11.83,82800.0
2011-11-11 12:45:00,11.84,11.84,11.81,11.83,75000.0,11.84,11.84,11.81,11.83,75000.0
2011-11-11 12:50:00,11.83,11.83,11.81,11.82,51000.0,11.83,11.83,11.81,11.82,51000.0
2011-11-11 12:55:00,11.81,11.83,11.8,11.81,53400.0,11.81,11.83,11.8,11.81,53400.0
2011-11-11 13:00:00,11.81,11.82,11.77,11.78,140400.0,11.81,11.82,11.77,11.78,140400.0
2011-11-11 13:05:00,11.78,11.78,11.76,11.77,109800.0,11.78,11.78,11.76,11.77,109800.0
2011-11-11 13:10:00,11.78,11.78,11.75,11.77,52800.0,11.78,11.78,11.75,11.77,52800.0
2011-11-11 13:15:00,11.77,11.8,11.77,11.79,43800.0,11.77,11.8,11.77,11.79,43800.0
2011-11-11 13:20:00,11.8,11.8,11.78,11.78,58800.0,11.8,11.8,11.78,11.78,58800.0
2011-11-11 13:25:00,11.78,11.78,11.76,11.78,33000.0,11.78,11.78,11.76,11.78,33000.0
2011-11-11 13:30:00,11.78,11.79,11.78,11.79,115800.0,11.78,11.79,11.78,11.79,115800.0
2011-11-11 13:35:00,11.79,11.79,11.78,11.78,46800.0,11.79,11.79,11.78,11.78,46800.0
2011-11-11 13:40:00,11.78,11.8,11.76,11.77,126000.0,11.78,11.8,11.76,11.77,126000.0
2011-11-11 13:45:00,11.77,11.77,11.74,11.75,116400.0,11.77,11.77,11.74,11.75,116400.0
2011-11-11 13:50:00,11.76,11.76,11.74,11.74,123600.0,11.76,11.76,11.74,11.74,123600.0
2011-11-11 13:55:00,11.74,11.77,11.74,11.76,48600.0,11.74,11.77,11.74,11.76,48600.0
2011-11-11 14:00:00,11.76,11.8,11.76,11.77,111600.0,11.76,11.8,11.76,11.77,111600.0
2011-11-11 14:05:00,11.77,11.78,11.76,11.78,46800.0,11.77,11.78,11.76,11.78,46800.0
2011-11-11 14:10:00,11.79,11.83,11.78,11.82,252600.0,11.79,11.83,11.78,11.82,252600.0
2011-11-11 14:15:00,11.82,11.83,11.8,11.81,85800.0,11.82,11.83,11.8,11.81,85800.0
2011-11-11 14:20:00,11.81,11.81,11.79,11.8,59400.0,11.81,11.81,11.79,11.8,59400.0
2011-11-11 14:25:00,11.8,11.82,11.79,11.82,67200.0,11.8,11.82,11.79,11.82,67200.0
2011-11-11 14:30:00,11.82,11.83,11.82,11.83,93000.0,11.82,11.83,11.82,11.83,93000.0
2011-11-11 14:35:00,11.83,11.83,11.78,11.78,96000.0,11.83,11.83,11.78,11.78,96000.0
2011-11-11 14:40:00,11.79,11.81,11.78,11.8,114600.0,11.79,11.81,11.78,11.8,114600.0
2011-11-11 14:45:00,11.8,11.82,11.79,11.81,126000.0,11.8,11.82,11.79,11.81,126000.0
2011-11-11 14:50:00,11.81,11.81,11.8,11.8,43200.0,11.81,11.81,11.8,11.8,43200.0
2011-11-11 14:55:00,11.81,11.81,11.77,11.78,85800.0,11.81,11.81,11.77,11.78,85800.0
2011-11-11 15:00:00,11.78,11.79,11.77,11.78,122400.0,11.78,11.79,11.77,11.78,122400.0
2011-11-11 15:05:00,11.78,11.79,11.77,11.78,102000.0,11.78,11.79,11.77,11.78,102000.0
2011-11-11 15:10:00,11.78,11.78,11.77,11.77,120600.0,11.78,11.78,11.77,11.77,120600.0
2011-11-11 15:15:00,11.77,11.77,11.75,11.76,146400.0,11.77,11.77,11.75,11.76,146400.0
2011-11-11 15:20:00,11.76,11.77,11.75,11.76,126000.0,11.76,11.77,11.75,11.76,126000.0
2011-11-11 15:25:00,11.75,11.77,11.75,11.77,114600.0,11.75,11.77,11.75,11.77,114600.0
2011-11-11 15:30:00,11.77,11.77,11.75,11.75,202800.0,11.77,11.77,11.75,11.75,202800.0
2011-11-11 15:35:00,11.75,11.75,11.73,11.74,193200.0,11.75,11.75,11.73,11.74,193200.0
2011-11-11 15:40:00,11.73,11.74,11.7,11.74,240600.0,11.73,11.74,11.7,11.74,240600.0
2011-11-11 15:45:00,11.73,11.75,11.72,11.75,141600.0,11.73,11.75,11.72,11.75,141600.0
2011-11-11 15:50:00,11.75,11.76,11.74,11.75,175800.0,11.75,11.76,11.74,11.75,175800.0
2011-11-11 15:55:00,11.74,11.76,11.74,11.76,291000.0,11.74,11.76,11.74,11.76,291000.0
2011-11-14 09:30:00,11.73,11.74,11.66,11.67,137400.0,11.73,11.74,11.66,11.67,137400.0
2011-11-14 09:35:00,11.67,11.67,11.64,11.67,121800.0,11.67,11.67,11.64,11.67,121800.0
2011-11-14 09:40:00,11.67,11.7,11.66,11.68,141000.0,11.67,11.7,11.66,11.68,141000.0
2011-11-14 09:45:00,11.68,11.7,11.67,11.7,57000.0,11.68,11.7,11.67,11.7,57000.0
2011-11-14 09:50:00,11.7,11.71,11.67,11.71,57600.0,11.7,11.71,11.67,11.71,57600.0
2011-11-14 09:55:00,11.7,11.72,11.69,11.7,91200.0,11.7,11.72,11.69,11.7,91200.0
2011-11-14 10:00:00,11.7,11.72,11.68,11.72,88800.0,11.7,11.72,11.68,11.72,88800.0
2011-11-14 10:05:00,11.72,11.76,11.72,11.76,57000.0,11.72,11.76,11.72,11.76,57000.0
2011-11-14 10:10:00,11.76,11.79,11.76,11.78,46200.0,11.76,11.79,11.76,11.78,46200.0
2011-11-14 10:15:00,11.78,11.81,11.77,11.8,63000.0,11.78,11.81,11.77,11.8,63000.0
2011-11-14 10:20:00,11.8,11.83,11.8,11.83,61200.0,11.8,11.83,11.8,11.83,61200.0
2011-11-14 10:25:00,11.83,11.9,11.82,11.87,151200.0,11.83,11.9,11.82,11.87,151200.0
2011-11-14 10:30:00,11.87,11.92,11.86,11.91,204000.0,11.87,11.92,11.86,11.91,204000.0
2011-11-14 10:35:00,11.91,11.93,11.89,11.92,78000.0,11.91,11.93,11.89,11.92,78000.0
2011-11-14 10:40:00,11.92,11.93,11.9,11.91,172200.0,11.92,11.93,11.9,11.91,172200.0
2011-11-14 10:45:00,11.91,11.93,11.91,11.92,214800.0,11.91,11.93,11.91,11.92,214800.0
2011-11-14 10:50:00,11.91,11.95,11.9,11.95,139800.0,11.91,11.95,11.9,11.95,139800.0
2011-11-14 10:55:00,11.95,11.95,11.92,11.92,245400.0,11.95,11.95,11.92,11.92,245400.0
2011-11-14 11:00:00,11.92,11.93,11.9,11.91,192600.0,11.92,11.93,11.9,11.91,192600.0
2011-11-14 11:05:00,11.92,11.92,11.87,11.87,169200.0,11.92,11.92,11.87,11.87,169200.0
2011-11-14 11:10:00,11.88,11.88,11.81,11.81,53400.0,11.88,11.88,11.81,11.81,53400.0
2011-11-14 11:15:00,11.81,11.83,11.8,11.81,60000.0,11.81,11.83,11.8,11.81,60000.0
2011-11-14 11:20:00,11.81,11.86,11.79,11.86,61800.0,11.81,11.86,11.79,11.86,61800.0
2011-11-14 11:25:00,11.87,11.87,11.84,11.84,36000.0,11.87,11.87,11.84,11.84,36000.0
2011-11-14 11:30:00,11.84,11.86,11.83,11.85,36600.0,11.84,11.86,11.83,11.85,36600.0
2011-11-14 11:35:00,11.85,11.88,11.84,11.87,97800.0,11.85,11.88,11.84,11.87,97800.0
2011-11-14 11:40:00,11.86,11.88,11.84,11.84,47400.0,11.86,11.88,11.84,11.84,47400.0
2011-11-14 11:45:00,11.84,11.87,11.84,11.85,46800.0,11.84,11.87,11.84,11.85,46800.0
2011-11-14 11:50:00,11.86,11.86,11.83,11.84,60600.0,11.86,11.86,11.83,11.84,60600.0
2011-11-14 11:55:00,11.85,11.85,11.82,11.83,40200.0,11.85,11.85,11.82,11.83,40200.0
2011-11-14 12:00:00,11.83,11.84,11.83,11.83,48600.0,11.83,11.84,11.83,11.83,48600.0
2011-11-14 12:05:00,11.84,11.87,11.83,11.87,46800.0,11.84,11.87,11.83,11.87,46800.0
2011-11-14 12:10:00,11.87,11.88,11.86,11.86,90000.0,11.87,11.88,11.86,11.86,90000.0
2011-11-14 12:15:00,11.86,11.86,11.83,11.83,40800.0,11.86,11.86,11.83,11.83,40800.0
2011-11-14 12:20:00,11.83,11.83,11.81,11.83,38400.0,11.83,11.83,11.81,11.83,38400.0
2011-11-14 12:25:00,11.82,11.82,11.81,11.81,41400.0,11.82,11.82,11.81,11.81,41400.0
2011-11-14 12:30:00,11.81,11.83,11.81,11.81,34800.0,11.81,11.83,11.81,11.81,34800.0
2011-11-14 12:35:00,11.81,11.82,11.8,11.81,34800.0,11.81,11.82,11.8,11.81,34800.0
2011-11-14 12:40:00,11.81,11.82,11.8,11.82,27000.0,11.81,11.82,11.8,11.82,27000.0
2011-11-14 12:45:00,11.82,11.83,11.81,11.82,18000.0,11.82,11.83,11.81,11.82,18000.0
2011-11-14 12:50:00,11.82,11.82,11.79,11.79,100200.0,11.82,11.82,11.79,11.79,100200.0
2011-11-14 12:55:00,11.79,11.8,11.78,11.8,33600.0,11.79,11.8,11.78,11.8,33600.0
2011-11-14 13:00:00,11.79,11.8,11.78,11.8,44400.0,11.79,11.8,11.78,11.8,44400.0
2011-11-14 13:05:00,11.8,11.8,11.8,11.8,45000.0,11.8,11.8,11.8,11.8,45000.0
2011-11-14 13:10:00,11.8,11.82,11.8,11.82,46200.0,11.8,11.82,11.8,11.82,46200.0
2011-11-14 13:15:00,11.82,11.83,11.81,11.82,63600.0,11.82,11.83,11.81,11.82,63600.0
2011-11-14 13:20:00,11.82,11.82,11.81,11.82,60600.0,11.82,11.82,11.81,11.82,60600.0
2011-11-14 13:25:00,11.81,11.83,11.8,11.82,23400.0,11.81,11.83,11.8,11.82,23400.0
2011-11-14 13:30:00,11.82,11.83,11.81,11.81,19200.0,11.82,11.83,11.81,11.81,19200.0
2011-11-14 13:35:00,11.81,11.83,11.81,11.83,39000.0,11.81,11.83,11.81,11.83,39000.0
2011-11-14 13:40:00,11.83,11.85,11.82,11.84,74400.0,11.83,11.85,11.82,11.84,74400.0
2011-11-14 13:45:00,11.84,11.84,11.82,11.82,27600.0,11.84,11.84,11.82,11.82,27600.0
2011-11-14 13:50:00,11.83,11.83,11.82,11.82,39600.0,11.83,11.83,11.82,11.82,39600.0
2011-11-14 13:55:00,11.82,11.83,11.8,11.81,77400.0,11.82,11.83,11.8,11.81,77400.0
2011-11-14 14:00:00,11.8,11.8,11.78,11.8,55800.0,11.8,11.8,11.78,11.8,55800.0
2011-11-14 14:05:00,11.79,11.79,11.77,11.77,65400.0,11.79,11.79,11.77,11.77,65400.0
2011-11-14 14:10:00,11.77,11.79,11.77,11.79,54000.0,11.77,11.79,11.77,11.79,54000.0
2011-11-14 14:15:00,11.78,11.79,11.78,11.78,57600.0,11.78,11.79,11.78,11.78,57600.0
2011-11-14 14:20:00,11.78,11.79,11.78,11.79,42600.0,11.78,11.79,11.78,11.79,42600.0
2011-11-14 14:25:00,11.79,11.79,11.78,11.79,44400.0,11.79,11.79,11.78,11.79,44400.0
2011-11-14 14:30:00,11.79,11.79,11.77,11.78,69600.0,11.79,11.79,11.77,11.78,69600.0
2011-11-14 14:35:00,11.78,11.78,11.76,11.78,44400.0,11.78,11.78,11.76,11.78,44400.0
2011-11-14 14:40:00,11.78,11.8,11.77,11.77,109200.0,11.78,11.8,11.77,11.77,109200.0
2011-11-14 14:45:00,11.77,11.78,11.77,11.77,57600.0,11.77,11.78,11.77,11.77,57600.0
2011-11-14 14:50:00,11.77,11.79,11.76,11.78,48600.0,11.77,11.79,11.76,11.78,48600.0
2011-11-14 14:55:00,11.78,11.78,11.75,11.75,40200.0,11.78,11.78,11.75,11.75,40200.0
2011-11-14 15:00:00,11.75,11.78,11.75,11.77,52200.0,11.75,11.78,11.75,11.77,52200.0
2011-11-14 15:05:00,11.78,11.79,11.77,11.78,61800.0,11.78,11.79,11.77,11.78,61800.0
2011-11-14 15:10:00,11.78,11.79,11.78,11.78,61200.0,11.78,11.79,11.78,11.78,61200.0
2011-11-14 15:15:00,11.78,11.78,11.75,11.75,66000.0,11.78,11.78,11.75,11.75,66000.0
2011-11-14 15:20:00,11.76,11.77,11.75,11.76,70800.0,11.76,11.77,11.75,11.76,70800.0
2011-11-14 15:25:00,11.76,11.78,11.76,11.77,62400.0,11.76,11.78,11.76,11.77,62400.0
2011-11-14 15:30:00,11.76,11.78,11.76,11.77,124200.0,11.76,11.78,11.76,11.77,124200.0
2011-11-14 15:35:00,11.76,11.77,11.75,11.76,133800.0,11.76,11.77,11.75,11.76,133800.0
2011-11-14 15:40:00,11.76,11.77,11.74,11.74,132600.0,11.76,11.77,11.74,11.74,132600.0
2011-11-14 15:45:00,11.75,11.76,11.72,11.72,206400.0,11.75,11.76,11.72,11.72,206400.0
2011-11-14 15:50:00,11.72,11.73,11.71,11.72,226200.0,11.72,11.73,11.71,11.72,226200.0
2011-11-14 15:55:00,11.71,11.72,11.69,11.72,285000.0,11.71,11.72,11.69,11.72,285000.0
2011-11-15 09:30:00,11.68,11.76,11.68,11.73,46200.0,11.68,11.76,11.68,11.73,46200.0
2011-11-15 09:35:00,11.73,11.74,11.71,11.73,46800.0,11.73,11.74,11.71,11.73,46800.0
2011-11-15 09:40:00,11.73,11.73,11.68,11.68,80400.0,11.73,11.73,11.68,11.68,80400.0
2011-11-15 09:45:00,11.68,11.78,11.68,11.77,84600.0,11.68,11.78,11.68,11.77,84600.0
2011-11-15 09:50:00,11.76,11.77,11.74,11.75,36000.0,11.76,11.77,11.74,11.75,36000.0
2011-11-15 09:55:00,11.76,11.77,11.75,11.77,26400.0,11.76,11.77,11.75,11.77,26400.0
2011-11-15 10:00:00,11.76,11.76,11.73,11.73,39000.0,11.76,11.76,11.73,11.73,39000.0
2011-11-15 10:05:00,11.74,11.76,11.74,11.74,82800.0,11.74,11.76,11.74,11.74,82800.0
2011-11-15 10:10:00,11.75,11.76,11.71,11.72,53400.0,11.75,11.76,11.71,11.72,53400.0
2011-11-15 10:15:00,11.74,11.74,11.71,11.71,42000.0,11.74,11.74,11.71,11.71,42000.0
2011-11-15 10:20:00,11.72,11.73,11.71,11.71,31200.0,11.72,11.73,11.71,11.71,31200.0
2011-11-15 10:25:00,11.71,11.72,11.71,11.72,13200.0,11.71,11.72,11.71,11.72,13200.0
2011-11-15 10:30:00,11.72,11.74,11.71,11.72,36000.0,11.72,11.74,11.71,11.72,36000.0
2011-11-15 10:35:00,11.72,11.72,11.71,11.71,7800.0,11.72,11.72,11.71,11.71,7800.0
2011-11-15 10:40:00,11.71,11.73,11.7,11.72,34800.0,11.71,11.73,11.7,11.72,34800.0
2011-11-15 10:45:00,11.72,11.74,11.7,11.71,28800.0,11.72,11.74,11.7,11.71,28800.0
2011-11-15 10:50:00,11.71,11.71,11.7,11.7,17400.0,11.71,11.71,11.7,11.7,17400.0
2011-11-15 10:55:00,11.7,11.72,11.7,11.71,26400.0,11.7,11.72,11.7,11.71,26400.0
2011-11-15 11:00:00,11.7,11.7,11.67,11.68,30600.0,11.7,11.7,11.67,11.68,30600.0
2011-11-15 11:05:00,11.68,11.68,11.66,11.66,45600.0,11.68,11.68,11.66,11.66,45600.0
2011-11-15 11:10:00,11.66,11.67,11.65,11.66,27000.0,11.66,11.67,11.65,11.66,27000.0
2011-11-15 11:15:00,11.66,11.67,11.65,11.65,56400.0,11.66,11.67,11.65,11.65,56400.0
2011-11-15 11:20:00,11.66,11.66,11.62,11.63,33600.0,11.66,11.66,11.62,11.63,33600.0
2011-11-15 11:25:00,11.64,11.66,11.63,11.66,20400.0,11.64,11.66,11.63,11.66,20400.0
2011-11-15 11:30:00,11.66,11.66,11.63,11.64,29400.0,11.66,11.66,11.63,11.64,29400.0
2011-11-15 11:35:00,11.64,11.64,11.61,11.61,55200.0,11.64,11.64,11.61,11.61,55200.0
2011-11-15 11:40:00,11.61,11.63,11.59,11.59,93600.0,11.61,11.63,11.59,11.59,93600.0
2011-11-15 11:45:00,11.6,11.6,11.56,11.59,85800.0,11.6,11.6,11.56,11.59,85800.0
2011-11-15 11:50:00,11.58,11.59,11.57,11.59,28800.0,11.58,11.59,11.57,11.59,28800.0
2011-11-15 11:55:00,11.58,11.61,11.58,11.61,101400.0,11.58,11.61,11.58,11.61,101400.0
2011-11-15 12:00:00,11.6,11.61,11.6,11.61,197400.0,11.6,11.61,11.6,11.61,197400.0
2011-11-15 12:05:00,11.6,11.61,11.6,11.6,108000.0,11.6,11.61,11.6,11.6,108000.0
2011-11-15 12:10:00,11.6,11.61,11.59,11.61,32400.0,11.6,11.61,11.59,11.61,32400.0
2011-11-15 12:15:00,11.61,11.61,11.59,11.59,67200.0,11.61,11.61,11.59,11.59,67200.0
2011-11-15 12:20:00,11.59,11.6,11.59,11.6,28200.0,11.59,11.6,11.59,11.6,28200.0
2011-11-15 12:25:00,11.6,11.61,11.59,11.6,41400.0,11.6,11.61,11.59,11.6,41400.0
2011-11-15 12:30:00,11.6,11.62,11.58,11.6,108000.0,11.6,11.62,11.58,11.6,108000.0
2011-11-15 12:35:00,11.61,11.62,11.6,11.6,159600.0,11.61,11.62,11.6,11.6,159600.0
2011-11-15 12:40:00,11.6,11.61,11.6,11.6,52200.0,11.6,11.61,11.6,11.6,52200.0
2011-11-15 12:45:00,11.6,11.6,11.58,11.59,85800.0,11.6,11.6,11.58,11.59,85800.0
2011-11-15 12:50:00,11.58,11.58,11.58,11.58,18000.0,11.58,11.58,11.58,11.58,18000.0
2011-11-15 12:55:00,11.58,11.6,11.58,11.6,47400.0,11.58,11.6,11.58,11.6,47400.0
2011-11-15 13:00:00,11.6,11.6,11.58,11.58,189600.0,11.6,11.6,11.58,11.58,189600.0
2011-11-15 13:05:00,11.58,11.59,11.58,11.58,34800.0,11.58,11.59,11.58,11.58,34800.0
2011-11-15 13:10:00,11.58,11.59,11.58,11.58,51000.0,11.58,11.59,11.58,11.58,51000.0
2011-11-15 13:15:00,11.58,11.59,11.56,11.56,68400.0,11.58,11.59,11.56,11.56,68400.0
2011-11-15 13:20:00,11.56,11.58,11.56,11.57,33000.0,11.56,11.58,11.56,11.57,33000.0
2011-11-15 13:25:00,11.58,11.59,11.57,11.58,47400.0,11.58,11.59,11.57,11.58,47400.0
2011-11-15 13:30:00,11.59,11.59,11.56,11.57,100200.0,11.59,11.59,11.56,11.57,100200.0
2011-11-15 13:35:00,11.57,11.59,11.57,11.58,96600.0,11.57,11.59,11.57,11.58,96600.0
2011-11-15 13:40:00,11.58,11.59,11.58,11.58,58800.0,11.58,11.59,11.58,11.58,58800.0
2011-11-15 13:45:00,11.58,11.58,11.56,11.56,76200.0,11.58,11.58,11.56,11.56,76200.0
2011-11-15 13:50:00,11.57,11.58,11.56,11.56,78600.0,11.57,11.58,11.56,11.56,78600.0
2011-11-15 13:55:00,11.56,11.56,11.53,11.54,112800.0,11.56,11.56,11.53,11.54,112800.0
2011-11-15 14:00:00,11.54,11.55,11.53,11.53,87000.0,11.54,11.55,11.53,11.53,87000.0
2011-11-15 14:05:00,11.53,11.56,11.52,11.55,58800.0,11.53,11.56,11.52,11.55,58800.0
2011-11-15 14:10:00,11.55,11.56,11.54,11.54,121800.0,11.55,11.56,11.54,11.54,121800.0
2011-11-15 14:15:00,11.54,11.55,11.53,11.54,65400.0,11.54,11.55,11.53,11.54,65400.0
2011-11-15 14:20:00,11.54,11.54,11.51,11.52,177600.0,11.54,11.54,11.51,11.52,177600.0
2011-11-15 14:25:00,11.52,11.53,11.51,11.52,87600.0,11.52,11.53,11.51,11.52,87600.0
2011-11-15 14:30:00,11.53,11.53,11.5,11.51,202800.0,11.53,11.53,11.5,11.51,202800.0
2011-11-15 14:35:00,11.51,11.51,11.5,11.5,96600.0,11.51,11.51,11.5,11.5,96600.0
2011-11-15 14:40:00,11.5,11.53,11.5,11.51,49200.0,11.5,11.53,11.5,11.51,49200.0
2011-11-15 14:45:00,11.52,11.52,11.51,11.52,60600.0,11.52,11.52,11.51,11.52,60600.0
2011-11-15 14:50:00,11.51,11.53,11.51,11.52,82200.0,11.51,11.53,11.51,11.52,82200.0
2011-11-15 14:55:00,11.52,11.52,11.5,11.5,75000.0,11.52,11.52,11.5,11.5,75000.0
2011-11-15 15:00:00,11.5,11.51,11.49,11.5,220200.0,11.5,11.51,11.49,11.5,220200.0
2011-11-15 15:05:00,11.5,11.51,11.49,11.49,98400.0,11.5,11.51,11.49,11.49,98400.0
2011-11-15 15:10:00,11.49,11.51,11.49,11.5,88800.0,11.49,11.51,11.49,11.5,88800.0
2011-11-15 15:15:00,11.5,11.52,11.49,11.49,135000.0,11.5,11.52,11.49,11.49,135000.0
2011-11-15 15:20:00,11.5,11.5,11.49,11.5,196800.0,11.5,11.5,11.49,11.5,196800.0
2011-11-15 15:25:00,11.5,11.5,11.49,11.5,311400.0,11.5,11.5,11.49,11.5,311400.0
2011-11-15 15:30:00,11.5,11.51,11.49,11.5,321000.0,11.5,11.51,11.49,11.5,321000.0
2011-11-15 15:35:00,11.5,11.5,11.49,11.5,257400.0,11.5,11.5,11.49,11.5,257400.0
2011-11-15 15:40:00,11.49,11.5,11.48,11.5,370200.0,11.49,11.5,11.48,11.5,370200.0
2011-11-15 15:45:00,11.49,11.5,11.49,11.5,231600.0,11.49,11.5,11.49,11.5,231600.0
2011-11-15 15:50:00,11.5,11.5,11.48,11.48,268200.0,11.5,11.5,11.48,11.48,268200.0
2011-11-15 15:55:00,11.49,11.49,11.46,11.46,417000.0,11.49,11.49,11.46,11.46,417000.0
2011-11-16 09:30:00,11.38,11.4,11.18,11.19,235200.0,11.38,11.4,11.18,11.19,235200.0
2011-11-16 09:35:00,11.19,11.19,10.99,11.01,652200.0,11.19,11.19,10.99,11.01,652200.0
2011-11-16 09:40:00,10.99,11.06,10.99,11.0,453000.0,10.99,11.06,10.99,11.0,453000.0
2011-11-16 09:45:00,11.01,11.01,10.91,10.96,654600.0,11.01,11.01,10.91,10.96,654600.0
2011-11-16 09:50:00,10.96,10.98,10.89,10.94,777600.0,10.96,10.98,10.89,10.94,777600.0
2011-11-16 09:55:00,10.94,11.08,10.92,11.01,812400.0,10.94,11.08,10.92,11.01,812400.0
2011-11-16 10:00:00,11.0,11.03,10.99,11.0,502800.0,11.0,11.03,10.99,11.0,502800.0
2011-11-16 10:05:00,11.0,11.03,11.0,11.02,412200.0,11.0,11.03,11.0,11.02,412200.0
2011-11-16 10:10:00,11.02,11.03,10.97,10.99,357000.0,11.02,11.03,10.97,10.99,357000.0
2011-11-16 10:15:00,10.99,11.02,10.97,11.0,411600.0,10.99,11.02,10.97,11.0,411600.0
2011-11-16 10:20:00,11.01,11.01,10.95,10.99,163800.0,11.01,11.01,10.95,10.99,163800.0
2011-11-16 10:25:00,10.99,11.0,10.92,10.94,321000.0,10.99,11.0,10.92,10.94,321000.0
2011-11-16 10:30:00,10.94,11.0,10.93,10.99,460800.0,10.94,11.0,10.93,10.99,460800.0
2011-11-16 10:35:00,10.99,11.03,10.99,11.01,341400.0,10.99,11.03,10.99,11.01,341400.0
2011-11-16 10:40:00,11.01,11.03,10.99,11.02,171600.0,11.01,11.03,10.99,11.02,171600.0
2011-11-16 10:45:00,11.03,11.06,11.02,11.02,237600.0,11.03,11.06,11.02,11.02,237600.0
2011-11-16 10:50:00,11.01,11.05,11.01,11.02,110400.0,11.01,11.05,11.01,11.02,110400.0
2011-11-16 10:55:00,11.03,11.07,11.02,11.05,683400.0,11.03,11.07,11.02,11.05,683400.0
2011-11-16 11:00:00,11.05,11.09,11.04,11.07,131400.0,11.05,11.09,11.04,11.07,131400.0
2011-11-16 11:05:00,11.08,11.09,11.07,11.09,130800.0,11.08,11.09,11.07,11.09,130800.0
2011-11-16 11:10:00,11.09,11.1,11.05,11.06,245400.0,11.09,11.1,11.05,11.06,245400.0
2011-11-16 11:15:00,11.06,11.11,11.05,11.11,255000.0,11.06,11.11,11.05,11.11,255000.0
2011-11-16 11:20:00,11.11,11.12,11.1,11.12,67200.0,11.11,11.12,11.1,11.12,67200.0
2011-11-16 11:25:00,11.12,11.12,11.08,11.08,118200.0,11.12,11.12,11.08,11.08,118200.0
2011-11-16 11:30:00,11.08,11.08,11.02,11.02,195000.0,11.08,11.08,11.02,11.02,195000.0
2011-11-16 11:35:00,11.02,11.05,11.01,11.03,162000.0,11.02,11.05,11.01,11.03,162000.0
2011-11-16 11:40:00,11.04,11.06,11.04,11.06,64800.0,11.04,11.06,11.04,11.06,64800.0
2011-11-16 11:45:00,11.06,11.07,11.03,11.04,134400.0,11.06,11.07,11.03,11.04,134400.0
2011-11-16 11:50:00,11.04,11.05,11.03,11.05,58800.0,11.04,11.05,11.03,11.05,58800.0
2011-11-16 11:55:00,11.04,11.04,11.02,11.02,172200.0,11.04,11.04,11.02,11.02,172200.0
2011-11-16 12:00:00,11.02,11.02,10.99,10.99,337800.0,11.02,11.02,10.99,10.99,337800.0
2011-11-16 12:05:00,10.99,11.0,10.97,10.99,75000.0,10.99,11.0,10.97,10.99,75000.0
2011-11-16 12:10:00,11.0,11.0,10.96,10.97,166200.0,11.0,11.0,10.96,10.97,166200.0
2011-11-16 12:15:00,10.97,10.97,10.96,10.97,76800.0,10.97,10.97,10.96,10.97,76800.0
2011-11-16 12:20:00,10.97,10.97,10.96,10.97,64200.0,10.97,10.97,10.96,10.97,64200.0
2011-11-16 12:25:00,10.97,10.98,10.96,10.97,85800.0,10.97,10.98,10.96,10.97,85800.0
2011-11-16 12:30:00,10.97,10.99,10.97,10.97,130200.0,10.97,10.99,10.97,10.97,130200.0
2011-11-16 12:35:00,10.97,10.99,10.96,10.99,153600.0,10.97,10.99,10.96,10.99,153600.0
2011-11-16 12:40:00,10.99,11.01,10.98,11.0,72000.0,10.99,11.01,10.98,11.0,72000.0
2011-11-16 12:45:00,11.01,11.05,11.0,11.02,104400.0,11.01,11.05,11.0,11.02,104400.0
2011-11-16 12:50:00,11.02,11.03,10.99,11.0,92400.0,11.02,11.03,10.99,11.0,92400.0
2011-11-16 12:55:00,11.0,11.0,10.99,11.0,115200.0,11.0,11.0,10.99,11.0,115200.0
2011-11-16 13:00:00,11.0,11.01,11.0,11.0,64200.0,11.0,11.01,11.0,11.0,64200.0
2011-11-16 13:05:00,11.0,11.02,11.0,11.01,79200.0,11.0,11.02,11.0,11.01,79200.0
2011-11-16 13:10:00,11.01,11.03,11.01,11.02,174600.0,11.01,11.03,11.01,11.02,174600.0
2011-11-16 13:15:00,11.02,11.03,11.02,11.03,120600.0,11.02,11.03,11.02,11.03,120600.0
2011-11-16 13:20:00,11.03,11.03,11.02,11.03,169200.0,11.03,11.03,11.02,11.03,169200.0
2011-11-16 13:25:00,11.03,11.04,11.03,11.04,78600.0,11.03,11.04,11.03,11.04,78600.0
2011-11-16 13:30:00,11.04,11.05,11.02,11.03,171000.0,11.04,11.05,11.02,11.03,171000.0
2011-11-16 13:35:00,11.03,11.05,11.03,11.03,78600.0,11.03,11.05,11.03,11.03,78600.0
2011-11-16 13:40:00,11.03,11.03,11.02,11.03,112200.0,11.03,11.03,11.02,11.03,112200.0
2011-11-16 13:45:00,11.03,11.05,11.02,11.05,105000.0,11.03,11.05,11.02,11.05,105000.0
2011-11-16 13:50:00,11.05,11.05,11.04,11.04,83400.0,11.05,11.05,11.04,11.04,83400.0
2011-11-16 13:55:00,11.04,11.04,11.03,11.03,66600.0,11.04,11.04,11.03,11.03,66600.0
2011-11-16 14:00:00,11.04,11.04,11.03,11.04,99000.0,11.04,11.04,11.03,11.04,99000.0
2011-11-16 14:05:00,11.05,11.05,11.02,11.02,97800.0,11.05,11.05,11.02,11.02,97800.0
2011-11-16 14:10:00,11.02,11.03,11.02,11.02,117600.0,11.02,11.03,11.02,11.02,117600.0
2011-11-16 14:15:00,11.03,11.03,11.02,11.02,139800.0,11.03,11.03,11.02,11.02,139800.0
2011-11-16 14:20:00,11.02,11.03,11.01,11.01,99000.0,11.02,11.03,11.01,11.01,99000.0
2011-11-16 14:25:00,11.01,11.02,11.0,11.02,116400.0,11.01,11.02,11.0,11.02,116400.0
2011-11-16 14:30:00,11.02,11.02,11.01,11.01,95400.0,11.02,11.02,11.01,11.01,95400.0
2011-11-16 14:35:00,11.02,11.02,11.01,11.02,205800.0,11.02,11.02,11.01,11.02,205800.0
2011-11-16 14:40:00,11.02,11.03,11.01,11.03,150600.0,11.02,11.03,11.01,11.03,150600.0
2011-11-16 14:45:00,11.02,11.03,11.0,11.02,183000.0,11.02,11.03,11.0,11.02,183000.0
2011-11-16 14:50:00,11.02,11.02,11.0,11.01,86400.0,11.02,11.02,11.0,11.01,86400.0
2011-11-16 14:55:00,11.01,11.01,11.0,11.01,84600.0,11.01,11.01,11.0,11.01,84600.0
2011-11-16 15:00:00,11.01,11.02,11.01,11.02,128400.0,11.01,11.02,11.01,11.02,128400.0
2011-11-16 15:05:00,11.02,11.03,11.02,11.02,110400.0,11.02,11.03,11.02,11.02,110400.0
2011-11-16 15:10:00,11.02,11.03,10.99,11.0,241800.0,11.02,11.03,10.99,11.0,241800.0
2011-11-16 15:15:00,11.0,11.0,10.98,10.99,121200.0,11.0,11.0,10.98,10.99,121200.0
2011-11-16 15:20:00,10.99,11.01,10.99,11.0,169800.0,10.99,11.01,10.99,11.0,169800.0
2011-11-16 15:25:00,11.0,11.01,10.97,10.98,166200.0,11.0,11.01,10.97,10.98,166200.0
2011-11-16 15:30:00,10.98,10.98,10.95,10.96,237600.0,10.98,10.98,10.95,10.96,237600.0
2011-11-16 15:35:00,10.96,10.96,10.94,10.96,292800.0,10.96,10.96,10.94,10.96,292800.0
2011-11-16 15:40:00,10.95,10.97,10.94,10.95,409200.0,10.95,10.97,10.94,10.95,409200.0
2011-11-16 15:45:00,10.95,10.96,10.92,10.93,479400.0,10.95,10.96,10.92,10.93,479400.0
2011-11-16 15:50:00,10.93,10.93,10.87,10.89,568800.0,10.93,10.93,10.87,10.89,568800.0
2011-11-16 15:55:00,10.89,10.92,10.87,10.88,1239600.0,10.89,10.92,10.87,10.88,1239600.0
2011-11-17 09:30:00,10.86,10.87,10.81,10.82,132000.0,10.86,10.87,10.81,10.82,132000.0
2011-11-17 09:35:00,10.82,10.84,10.76,10.77,80400.0,10.82,10.84,10.76,10.77,80400.0
2011-11-17 09:40:00,10.76,10.78,10.74,10.77,110400.0,10.76,10.78,10.74,10.77,110400.0
2011-11-17 09:45:00,10.77,10.78,10.73,10.74,157800.0,10.77,10.78,10.73,10.74,157800.0
2011-11-17 09:50:00,10.74,10.74,10.68,10.7,96000.0,10.74,10.74,10.68,10.7,96000.0
2011-11-17 09:55:00,10.69,10.74,10.68,10.73,92400.0,10.69,10.74,10.68,10.73,92400.0
2011-11-17 10:00:00,10.73,10.74,10.69,10.74,182400.0,10.73,10.74,10.69,10.74,182400.0
2011-11-17 10:05:00,10.73,10.79,10.73,10.78,107400.0,10.73,10.79,10.73,10.78,107400.0
2011-11-17 10:10:00,10.79,10.79,10.74,10.74,102000.0,10.79,10.79,10.74,10.74,102000.0
2011-11-17 10:15:00,10.74,10.76,10.73,10.76,72600.0,10.74,10.76,10.73,10.76,72600.0
2011-11-17 10:20:00,10.76,10.77,10.74,10.77,94800.0,10.76,10.77,10.74,10.77,94800.0
2011-11-17 10:25:00,10.77,10.82,10.77,10.82,54600.0,10.77,10.82,10.77,10.82,54600.0
2011-11-17 10:30:00,10.81,10.84,10.78,10.84,72000.0,10.81,10.84,10.78,10.84,72000.0
2011-11-17 10:35:00,10.84,10.85,10.81,10.82,48600.0,10.84,10.85,10.81,10.82,48600.0
2011-11-17 10:40:00,10.82,10.85,10.82,10.84,49800.0,10.82,10.85,10.82,10.84,49800.0
2011-11-17 10:45:00,10.83,10.84,10.81,10.81,55800.0,10.83,10.84,10.81,10.81,55800.0
2011-11-17 10:50:00,10.82,10.83,10.81,10.82,27600.0,10.82,10.83,10.81,10.82,27600.0
2011-11-17 10:55:00,10.83,10.83,10.8,10.8,61200.0,10.83,10.83,10.8,10.8,61200.0
2011-11-17 11:00:00,10.8,10.81,10.8,10.8,61800.0,10.8,10.81,10.8,10.8,61800.0
2011-11-17 11:05:00,10.8,10.81,10.77,10.78,57600.0,10.8,10.81,10.77,10.78,57600.0
2011-11-17 11:10:00,10.78,10.78,10.76,10.76,73800.0,10.78,10.78,10.76,10.76,73800.0
2011-11-17 11:15:00,10.77,10.78,10.76,10.77,76800.0,10.77,10.78,10.76,10.77,76800.0
2011-11-17 11:20:00,10.76,10.78,10.76,10.77,145200.0,10.76,10.78,10.76,10.77,145200.0
2011-11-17 11:25:00,10.77,10.78,10.76,10.77,111000.0,10.77,10.78,10.76,10.77,111000.0
2011-11-17 11:30:00,10.77,10.77,10.75,10.76,172800.0,10.77,10.77,10.75,10.76,172800.0
2011-11-17 11:35:00,10.76,10.79,10.76,10.77,99600.0,10.76,10.79,10.76,10.77,99600.0
2011-11-17 11:40:00,10.77,10.79,10.77,10.78,67200.0,10.77,10.79,10.77,10.78,67200.0
2011-11-17 11:45:00,10.78,10.78,10.76,10.77,45000.0,10.78,10.78,10.76,10.77,45000.0
2011-11-17 11:50:00,10.77,10.78,10.75,10.75,21600.0,10.77,10.78,10.75,10.75,21600.0
2011-11-17 11:55:00,10.75,10.77,10.75,10.77,47400.0,10.75,10.77,10.75,10.77,47400.0
2011-11-17 12:00:00,10.77,10.79,10.77,10.77,50400.0,10.77,10.79,10.77,10.77,50400.0
2011-11-17 12:05:00,10.77,10.77,10.73,10.73,78600.0,10.77,10.77,10.73,10.73,78600.0
2011-11-17 12:10:00,10.73,10.73,10.7,10.71,64800.0,10.73,10.73,10.7,10.71,64800.0
2011-11-17 12:15:00,10.7,10.71,10.69,10.7,57600.0,10.7,10.71,10.69,10.7,57600.0
2011-11-17 12:20:00,10.7,10.7,10.67,10.67,123600.0,10.7,10.7,10.67,10.67,123600.0
2011-11-17 12:25:00,10.68,10.68,10.64,10.64,123600.0,10.68,10.68,10.64,10.64,123600.0
2011-11-17 12:30:00,10.64,10.64,10.6,10.6,123000.0,10.64,10.64,10.6,10.6,123000.0
2011-11-17 12:35:00,10.6,10.6,10.56,10.57,58200.0,10.6,10.6,10.56,10.57,58200.0
2011-11-17 12:40:00,10.57,10.57,10.52,10.56,77400.0,10.57,10.57,10.52,10.56,77400.0
2011-11-17 12:45:00,10.56,10.59,10.55,10.58,92400.0,10.56,10.59,10.55,10.58,92400.0
2011-11-17 12:50:00,10.58,10.63,10.58,10.63,155400.0,10.58,10.63,10.58,10.63,155400.0
2011-11-17 12:55:00,10.63,10.64,10.6,10.64,155400.0,10.63,10.64,10.6,10.64,155400.0
2011-11-17 13:00:00,10.64,10.64,10.6,10.62,64800.0,10.64,10.64,10.6,10.62,64800.0
2011-11-17 13:05:00,10.62,10.63,10.61,10.61,29400.0,10.62,10.63,10.61,10.61,29400.0
2011-11-17 13:10:00,10.61,10.63,10.6,10.63,37800.0,10.61,10.63,10.6,10.63,37800.0
2011-11-17 13:15:00,10.62,10.67,10.62,10.67,151800.0,10.62,10.67,10.62,10.67,151800.0
2011-11-17 13:20:00,10.67,10.67,10.65,10.66,46200.0,10.67,10.67,10.65,10.66,46200.0
2011-11-17 13:25:00,10.66,10.67,10.65,10.66,73200.0,10.66,10.67,10.65,10.66,73200.0
2011-11-17 13:30:00,10.66,10.67,10.65,10.65,56400.0,10.66,10.67,10.65,10.65,56400.0
2011-11-17 13:35:00,10.65,10.67,10.65,10.66,60000.0,10.65,10.67,10.65,10.66,60000.0
2011-11-17 13:40:00,10.67,10.67,10.63,10.63,54600.0,10.67,10.67,10.63,10.63,54600.0
2011-11-17 13:45:00,10.62,10.62,10.6,10.61,39600.0,10.62,10.62,10.6,10.61,39600.0
2011-11-17 13:50:00,10.61,10.62,10.58,10.62,68400.0,10.61,10.62,10.58,10.62,68400.0
2011-11-17 13:55:00,10.63,10.67,10.62,10.66,122400.0,10.63,10.67,10.62,10.66,122400.0
2011-11-17 14:00:00,10.66,10.66,10.63,10.63,29400.0,10.66,10.66,10.63,10.63,29400.0
2011-11-17 14:05:00,10.63,10.67,10.63,10.66,50400.0,10.63,10.67,10.63,10.66,50400.0
2011-11-17 14:10:00,10.65,10.67,10.65,10.66,28200.0,10.65,10.67,10.65,10.66,28200.0
2011-11-17 14:15:00,10.66,10.66,10.63,10.65,46200.0,10.66,10.66,10.63,10.65,46200.0
2011-11-17 14:20:00,10.64,10.67,10.64,10.64,48600.0,10.64,10.67,10.64,10.64,48600.0
2011-11-17 14:25:00,10.64,10.67,10.63,10.67,54000.0,10.64,10.67,10.63,10.67,54000.0
2011-11-17 14:30:00,10.67,10.67,10.65,10.65,43800.0,10.67,10.67,10.65,10.65,43800.0
2011-11-17 14:35:00,10.65,10.67,10.63,10.63,90000.0,10.65,10.67,10.63,10.63,90000.0
2011-11-17 14:40:00,10.63,10.64,10.63,10.63,89400.0,10.63,10.64,10.63,10.63,89400.0
2011-11-17 14:45:00,10.63,10.65,10.63,10.64,181800.0,10.63,10.65,10.63,10.64,181800.0
2011-11-17 14:50:00,10.64,10.67,10.64,10.65,177600.0,10.64,10.67,10.64,10.65,177600.0
2011-11-17 14:55:00,10.65,10.65,10.63,10.64,124200.0,10.65,10.65,10.63,10.64,124200.0
2011-11-17 15:00:00,10.64,10.65,10.63,10.64,65400.0,10.64,10.65,10.63,10.64,65400.0
2011-11-17 15:05:00,10.64,10.64,10.62,10.62,51600.0,10.64,10.64,10.62,10.62,51600.0
2011-11-17 15:10:00,10.62,10.62,10.6,10.6,78000.0,10.62,10.62,10.6,10.6,78000.0
2011-11-17 15:15:00,10.61,10.62,10.58,10.59,84000.0,10.61,10.62,10.58,10.59,84000.0
2011-11-17 15:20:00,10.59,10.64,10.58,10.63,132600.0,10.59,10.64,10.58,10.63,132600.0
2011-11-17 15:25:00,10.63,10.65,10.63,10.63,95400.0,10.63,10.65,10.63,10.63,95400.0
2011-11-17 15:30:00,10.63,10.65,10.63,10.64,166800.0,10.63,10.65,10.63,10.64,166800.0
2011-11-17 15:35:00,10.63,10.63,10.6,10.6,103200.0,10.63,10.63,10.6,10.6,103200.0
2011-11-17 15:40:00,10.6,10.62,10.6,10.62,110400.0,10.6,10.62,10.6,10.62,110400.0
2011-11-17 15:45:00,10.62,10.64,10.61,10.63,342000.0,10.62,10.64,10.61,10.63,342000.0
2011-11-17 15:50:00,10.63,10.63,10.59,10.6,388800.0,10.63,10.63,10.59,10.6,388800.0
2011-11-17 15:55:00,10.6,10.62,10.58,10.62,964200.0,10.6,10.62,10.58,10.62,964200.0
2011-11-18 09:30:00,10.67,10.69,10.56,10.6,476400.0,10.67,10.69,10.56,10.6,476400.0
2011-11-18 09:35:00,10.59,10.62,10.58,10.6,61800.0,10.59,10.62,10.58,10.6,61800.0
2011-11-18 09:40:00,10.58,10.6,10.53,10.53,85800.0,10.58,10.6,10.53,10.53,85800.0
2011-11-18 09:45:00,10.53,10.56,10.53,10.56,63600.0,10.53,10.56,10.53,10.56,63600.0
2011-11-18 09:50:00,10.56,10.58,10.55,10.58,45600.0,10.56,10.58,10.55,10.58,45600.0
2011-11-18 09:55:00,10.58,10.61,10.55,10.6,104400.0,10.58,10.61,10.55,10.6,104400.0
2011-11-18 10:00:00,10.61,10.63,10.6,10.61,169800.0,10.61,10.63,10.6,10.61,169800.0
2011-11-18 10:05:00,10.62,10.63,10.56,10.57,91800.0,10.62,10.63,10.56,10.57,91800.0
2011-11-18 10:10:00,10.57,10.6,10.56,10.59,59400.0,10.57,10.6,10.56,10.59,59400.0
2011-11-18 10:15:00,10.59,10.59,10.57,10.59,135000.0,10.59,10.59,10.57,10.59,135000.0
2011-11-18 10:20:00,10.58,10.59,10.57,10.57,115200.0,10.58,10.59,10.57,10.57,115200.0
2011-11-18 10:25:00,10.57,10.6,10.56,10.59,136200.0,10.57,10.6,10.56,10.59,136200.0
2011-11-18 10:30:00,10.6,10.61,10.59,10.59,188400.0,10.6,10.61,10.59,10.59,188400.0
2011-11-18 10:35:00,10.59,10.61,10.59,10.6,244800.0,10.59,10.61,10.59,10.6,244800.0
2011-11-18 10:40:00,10.6,10.63,10.6,10.63,109800.0,10.6,10.63,10.6,10.63,109800.0
2011-11-18 10:45:00,10.63,10.69,10.63,10.69,201000.0,10.63,10.69,10.63,10.69,201000.0
2011-11-18 10:50:00,10.69,10.72,10.69,10.71,89400.0,10.69,10.72,10.69,10.71,89400.0
2011-11-18 10:55:00,10.71,10.74,10.7,10.73,146400.0,10.71,10.74,10.7,10.73,146400.0
2011-11-18 11:00:00,10.73,10.76,10.72,10.75,270600.0,10.73,10.76,10.72,10.75,270600.0
2011-11-18 11:05:00,10.75,10.76,10.74,10.74,183600.0,10.75,10.76,10.74,10.74,183600.0
2011-11-18 11:10:00,10.74,10.74,10.72,10.72,323400.0,10.74,10.74,10.72,10.72,323400.0
2011-11-18 11:15:00,10.73,10.73,10.73,10.73,112800.0,10.73,10.73,10.73,10.73,112800.0
2011-11-18 11:20:00,10.73,10.74,10.73,10.73,108000.0,10.73,10.74,10.73,10.73,108000.0
2011-11-18 11:25:00,10.73,10.74,10.73,10.73,46200.0,10.73,10.74,10.73,10.73,46200.0
2011-11-18 11:30:00,10.72,10.74,10.7,10.7,93600.0,10.72,10.74,10.7,10.7,93600.0
2011-11-18 11:35:00,10.7,10.72,10.7,10.71,73800.0,10.7,10.72,10.7,10.71,73800.0
2011-11-18 11:40:00,10.7,10.71,10.7,10.7,37800.0,10.7,10.71,10.7,10.7,37800.0
2011-11-18 11:45:00,10.7,10.71,10.68,10.7,127200.0,10.7,10.71,10.68,10.7,127200.0
2011-11-18 11:50:00,10.7,10.73,10.7,10.73,53400.0,10.7,10.73,10.7,10.73,53400.0
2011-11-18 11:55:00,10.73,10.74,10.71,10.71,52800.0,10.73,10.74,10.71,10.71,52800.0
2011-11-18 12:00:00,10.71,10.73,10.71,10.73,103800.0,10.71,10.73,10.71,10.73,103800.0
2011-11-18 12:05:00,10.73,10.73,10.71,10.73,77400.0,10.73,10.73,10.71,10.73,77400.0
2011-11-18 12:10:00,10.73,10.74,10.71,10.71,55800.0,10.73,10.74,10.71,10.71,55800.0
2011-11-18 12:15:00,10.71,10.72,10.7,10.7,39000.0,10.71,10.72,10.7,10.7,39000.0
2011-11-18 12:20:00,10.7,10.71,10.69,10.7,66600.0,10.7,10.71,10.69,10.7,66600.0
2011-11-18 12:25:00,10.7,10.71,10.69,10.7,79800.0,10.7,10.71,10.69,10.7,79800.0
2011-11-18 12:30:00,10.7,10.7,10.67,10.67,203400.0,10.7,10.7,10.67,10.67,203400.0
2011-11-18 12:35:00,10.67,10.68,10.67,10.67,43800.0,10.67,10.68,10.67,10.67,43800.0
2011-11-18 12:40:00,10.67,10.7,10.67,10.69,57600.0,10.67,10.7,10.67,10.69,57600.0
2011-11-18 12:45:00,10.68,10.69,10.67,10.68,42600.0,10.68,10.69,10.67,10.68,42600.0
2011-11-18 12:50:00,10.68,10.68,10.67,10.67,38400.0,10.68,10.68,10.67,10.67,38400.0
2011-11-18 12:55:00,10.67,10.69,10.67,10.67,67800.0,10.67,10.69,10.67,10.67,67800.0
2011-11-18 13:00:00,10.67,10.68,10.67,10.68,57600.0,10.67,10.68,10.67,10.68,57600.0
2011-11-18 13:05:00,10.67,10.68,10.67,10.67,27000.0,10.67,10.68,10.67,10.67,27000.0
2011-11-18 13:10:00,10.67,10.68,10.67,10.67,87600.0,10.67,10.68,10.67,10.67,87600.0
2011-11-18 13:15:00,10.67,10.67,10.66,10.66,65400.0,10.67,10.67,10.66,10.66,65400.0
2011-11-18 13:20:00,10.66,10.67,10.65,10.65,44400.0,10.66,10.67,10.65,10.65,44400.0
2011-11-18 13:25:00,10.65,10.67,10.65,10.66,34200.0,10.65,10.67,10.65,10.66,34200.0
2011-11-18 13:30:00,10.66,10.67,10.65,10.67,63600.0,10.66,10.67,10.65,10.67,63600.0
2011-11-18 13:35:00,10.67,10.67,10.66,10.66,37800.0,10.67,10.67,10.66,10.66,37800.0
2011-11-18 13:40:00,10.67,10.67,10.65,10.66,78000.0,10.67,10.67,10.65,10.66,78000.0
2011-11-18 13:45:00,10.66,10.66,10.65,10.66,49800.0,10.66,10.66,10.65,10.66,49800.0
2011-11-18 13:50:00,10.66,10.66,10.64,10.65,46200.0,10.66,10.66,10.64,10.65,46200.0
2011-11-18 13:55:00,10.65,10.65,10.63,10.64,28200.0,10.65,10.65,10.63,10.64,28200.0
2011-11-18 14:00:00,10.64,10.64,10.63,10.64,43200.0,10.64,10.64,10.63,10.64,43200.0
2011-11-18 14:05:00,10.64,10.64,10.63,10.63,80400.0,10.64,10.64,10.63,10.63,80400.0
2011-11-18 14:10:00,10.63,10.66,10.63,10.65,46800.0,10.63,10.66,10.63,10.65,46800.0
2011-11-18 14:15:00,10.65,10.66,10.63,10.63,101400.0,10.65,10.66,10.63,10.63,101400.0
2011-11-18 14:20:00,10.63,10.63,10.62,10.62,57000.0,10.63,10.63,10.62,10.62,57000.0
2011-11-18 14:25:00,10.61,10.62,10.61,10.61,49200.0,10.61,10.62,10.61,10.61,49200.0
2011-11-18 14:30:00,10.62,10.62,10.61,10.61,57600.0,10.62,10.62,10.61,10.61,57600.0
2011-11-18 14:35:00,10.61,10.64,10.61,10.63,96600.0,10.61,10.64,10.61,10.63,96600.0
2011-11-18 14:40:00,10.63,10.63,10.63,10.63,51000.0,10.63,10.63,10.63,10.63,51000.0
2011-11-18 14:45:00,10.63,10.63,10.63,10.63,75600.0,10.63,10.63,10.63,10.63,75600.0
2011-11-18 14:50:00,10.63,10.63,10.63,10.63,106800.0,10.63,10.63,10.63,10.63,106800.0
2011-11-18 14:55:00,10.63,10.64,10.62,10.63,134400.0,10.63,10.64,10.62,10.63,134400.0
2011-11-18 15:00:00,10.63,10.63,10.61,10.61,138000.0,10.63,10.63,10.61,10.61,138000.0
2011-11-18 15:05:00,10.61,10.62,10.58,10.61,78600.0,10.61,10.62,10.58,10.61,78600.0
2011-11-18 15:10:00,10.61,10.61,10.59,10.59,76200.0,10.61,10.61,10.59,10.59,76200.0
2011-11-18 15:15:00,10.59,10.59,10.58,10.58,117600.0,10.59,10.59,10.58,10.58,117600.0
2011-11-18 15:20:00,10.58,10.59,10.57,10.58,103800.0,10.58,10.59,10.57,10.58,103800.0
2011-11-18 15:25:00,10.58,10.58,10.55,10.55,160200.0,10.58,10.58,10.55,10.55,160200.0
2011-11-18 15:30:00,10.56,10.56,10.55,10.55,196800.0,10.56,10.56,10.55,10.55,196800.0
2011-11-18 15:35:00,10.55,10.56,10.53,10.54,162000.0,10.55,10.56,10.53,10.54,162000.0
2011-11-18 15:40:00,10.54,10.54,10.51,10.51,156600.0,10.54,10.54,10.51,10.51,156600.0
2011-11-18 15:45:00,10.5,10.52,10.5,10.51,240000.0,10.5,10.52,10.5,10.51,240000.0
2011-11-18 15:50:00,10.51,10.52,10.5,10.51,195600.0,10.51,10.52,10.5,10.51,195600.0
2011-11-18 15:55:00,10.5,10.51,10.48,10.5,391800.0,10.5,10.51,10.48,10.5,391800.0
2011-11-21 09:30:00,10.34,10.4,10.33,10.38,163200.0,10.34,10.4,10.33,10.38,163200.0
2011-11-21 09:35:00,10.38,10.4,10.37,10.39,205200.0,10.38,10.4,10.37,10.39,205200.0
2011-11-21 09:40:00,10.4,10.44,10.38,10.42,199800.0,10.4,10.44,10.38,10.42,199800.0
2011-11-21 09:45:00,10.41,10.44,10.41,10.44,126600.0,10.41,10.44,10.41,10.44,126600.0
2011-11-21 09:50:00,10.45,10.45,10.42,10.42,166800.0,10.45,10.45,10.42,10.42,166800.0
2011-11-21 09:55:00,10.42,10.5,10.42,10.48,130200.0,10.42,10.5,10.42,10.48,130200.0
2011-11-21 10:00:00,10.48,10.54,10.46,10.53,258600.0,10.48,10.54,10.46,10.53,258600.0
2011-11-21 10:05:00,10.52,10.55,10.5,10.55,175200.0,10.52,10.55,10.5,10.55,175200.0
2011-11-21 10:10:00,10.55,10.65,10.55,10.63,328800.0,10.55,10.65,10.55,10.63,328800.0
2011-11-21 10:15:00,10.63,10.67,10.61,10.66,370800.0,10.63,10.67,10.61,10.66,370800.0
2011-11-21 10:20:00,10.66,10.71,10.64,10.7,169200.0,10.66,10.71,10.64,10.7,169200.0
2011-11-21 10:25:00,10.7,10.71,10.67,10.67,90000.0,10.7,10.71,10.67,10.67,90000.0
2011-11-21 10:30:00,10.68,10.68,10.63,10.66,195000.0,10.68,10.68,10.63,10.66,195000.0
2011-11-21 10:35:00,10.65,10.72,10.65,10.7,195000.0,10.65,10.72,10.65,10.7,195000.0
2011-11-21 10:40:00,10.7,10.75,10.69,10.75,219600.0,10.7,10.75,10.69,10.75,219600.0
2011-11-21 10:45:00,10.75,10.77,10.72,10.75,313800.0,10.75,10.77,10.72,10.75,313800.0
2011-11-21 10:50:00,10.75,10.79,10.75,10.78,336000.0,10.75,10.79,10.75,10.78,336000.0
2011-11-21 10:55:00,10.79,10.87,10.78,10.84,349800.0,10.79,10.87,10.78,10.84,349800.0
2011-11-21 11:00:00,10.84,10.86,10.78,10.78,358800.0,10.84,10.86,10.78,10.78,358800.0
2011-11-21 11:05:00,10.78,10.82,10.76,10.78,196200.0,10.78,10.82,10.76,10.78,196200.0
2011-11-21 11:10:00,10.78,10.8,10.77,10.78,71400.0,10.78,10.8,10.77,10.78,71400.0
2011-11-21 11:15:00,10.77,10.79,10.76,10.77,93000.0,10.77,10.79,10.76,10.77,93000.0
2011-11-21 11:20:00,10.78,10.78,10.76,10.76,95400.0,10.78,10.78,10.76,10.76,95400.0
2011-11-21 11:25:00,10.76,10.78,10.74,10.74,81000.0,10.76,10.78,10.74,10.74,81000.0
2011-11-21 11:30:00,10.73,10.74,10.69,10.7,111000.0,10.73,10.74,10.69,10.7,111000.0
2011-11-21 11:35:00,10.69,10.72,10.67,10.7,102000.0,10.69,10.72,10.67,10.7,102000.0
2011-11-21 11:40:00,10.7,10.72,10.69,10.7,91800.0,10.7,10.72,10.69,10.7,91800.0
2011-11-21 11:45:00,10.7,10.74,10.7,10.73,78600.0,10.7,10.74,10.7,10.73,78600.0
2011-11-21 11:50:00,10.72,10.76,10.72,10.75,124800.0,10.72,10.76,10.72,10.75,124800.0
2011-11-21 11:55:00,10.74,10.75,10.72,10.73,116400.0,10.74,10.75,10.72,10.73,116400.0
2011-11-21 12:00:00,10.73,10.76,10.73,10.75,93600.0,10.73,10.76,10.73,10.75,93600.0
2011-11-21 12:05:00,10.75,10.76,10.72,10.73,112200.0,10.75,10.76,10.72,10.73,112200.0
2011-11-21 12:10:00,10.73,10.75,10.73,10.74,73200.0,10.73,10.75,10.73,10.74,73200.0
2011-11-21 12:15:00,10.74,10.76,10.74,10.74,85800.0,10.74,10.76,10.74,10.74,85800.0
2011-11-21 12:20:00,10.74,10.78,10.74,10.78,107400.0,10.74,10.78,10.74,10.78,107400.0
2011-11-21 12:25:00,10.77,10.77,10.74,10.75,90600.0,10.77,10.77,10.74,10.75,90600.0
2011-11-21 12:30:00,10.74,10.75,10.74,10.75,61200.0,10.74,10.75,10.74,10.75,61200.0
2011-11-21 12:35:00,10.75,10.77,10.75,10.77,81600.0,10.75,10.77,10.75,10.77,81600.0
2011-11-21 12:40:00,10.77,10.77,10.74,10.75,44400.0,10.77,10.77,10.74,10.75,44400.0
2011-11-21 12:45:00,10.74,10.75,10.74,10.74,61800.0,10.74,10.75,10.74,10.74,61800.0
2011-11-21 12:50:00,10.75,10.75,10.72,10.72,69600.0,10.75,10.75,10.72,10.72,69600.0
2011-11-21 12:55:00,10.72,10.73,10.72,10.72,85200.0,10.72,10.73,10.72,10.72,85200.0
2011-11-21 13:00:00,10.72,10.75,10.72,10.75,66600.0,10.72,10.75,10.72,10.75,66600.0
2011-11-21 13:05:00,10.74,10.77,10.74,10.77,56400.0,10.74,10.77,10.74,10.77,56400.0
2011-11-21 13:10:00,10.77,10.8,10.77,10.78,119400.0,10.77,10.8,10.77,10.78,119400.0
2011-11-21 13:15:00,10.78,10.78,10.77,10.78,81000.0,10.78,10.78,10.77,10.78,81000.0
2011-11-21 13:20:00,10.78,10.83,10.78,10.82,132000.0,10.78,10.83,10.78,10.82,132000.0
2011-11-21 13:25:00,10.81,10.81,10.77,10.78,50400.0,10.81,10.81,10.77,10.78,50400.0
2011-11-21 13:30:00,10.77,10.78,10.74,10.74,60600.0,10.77,10.78,10.74,10.74,60600.0
2011-11-21 13:35:00,10.75,10.75,10.73,10.74,64800.0,10.75,10.75,10.73,10.74,64800.0
2011-11-21 13:40:00,10.74,10.75,10.73,10.74,72600.0,10.74,10.75,10.73,10.74,72600.0
2011-11-21 13:45:00,10.74,10.75,10.73,10.74,71400.0,10.74,10.75,10.73,10.74,71400.0
2011-11-21 13:50:00,10.74,10.75,10.73,10.73,52800.0,10.74,10.75,10.73,10.73,52800.0
2011-11-21 13:55:00,10.73,10.74,10.71,10.71,91200.0,10.73,10.74,10.71,10.71,91200.0
2011-11-21 14:00:00,10.71,10.74,10.71,10.72,117000.0,10.71,10.74,10.71,10.72,117000.0
2011-11-21 14:05:00,10.71,10.71,10.68,10.69,78000.0,10.71,10.71,10.68,10.69,78000.0
2011-11-21 14:10:00,10.68,10.72,10.68,10.71,145800.0,10.68,10.72,10.68,10.71,145800.0
2011-11-21 14:15:00,10.71,10.74,10.71,10.72,124200.0,10.71,10.74,10.71,10.72,124200.0
2011-11-21 14:20:00,10.72,10.72,10.72,10.72,94800.0,10.72,10.72,10.72,10.72,94800.0
2011-11-21 14:25:00,10.72,10.73,10.72,10.73,82800.0,10.72,10.73,10.72,10.73,82800.0
2011-11-21 14:30:00,10.72,10.74,10.71,10.71,176400.0,10.72,10.74,10.71,10.71,176400.0
2011-11-21 14:35:00,10.71,10.73,10.71,10.73,118800.0,10.71,10.73,10.71,10.73,118800.0
2011-11-21 14:40:00,10.73,10.76,10.73,10.76,144000.0,10.73,10.76,10.73,10.76,144000.0
2011-11-21 14:45:00,10.76,10.77,10.74,10.74,122400.0,10.76,10.77,10.74,10.74,122400.0
2011-11-21 14:50:00,10.74,10.74,10.71,10.71,140400.0,10.74,10.74,10.71,10.71,140400.0
2011-11-21 14:55:00,10.72,10.73,10.7,10.72,121800.0,10.72,10.73,10.7,10.72,121800.0
2011-11-21 15:00:00,10.72,10.73,10.69,10.7,108000.0,10.72,10.73,10.69,10.7,108000.0
2011-11-21 15:05:00,10.7,10.71,10.69,10.7,115800.0,10.7,10.71,10.69,10.7,115800.0
2011-11-21 15:10:00,10.7,10.71,10.7,10.7,97200.0,10.7,10.71,10.7,10.7,97200.0
2011-11-21 15:15:00,10.7,10.72,10.69,10.72,150600.0,10.7,10.72,10.69,10.72,150600.0
2011-11-21 15:20:00,10.72,10.74,10.71,10.74,123600.0,10.72,10.74,10.71,10.74,123600.0
2011-11-21 15:25:00,10.73,10.77,10.73,10.75,165000.0,10.73,10.77,10.73,10.75,165000.0
2011-11-21 15:30:00,10.75,10.76,10.72,10.72,178200.0,10.75,10.76,10.72,10.72,178200.0
2011-11-21 15:35:00,10.73,10.74,10.72,10.74,162600.0,10.73,10.74,10.72,10.74,162600.0
2011-11-21 15:40:00,10.73,10.74,10.72,10.73,154200.0,10.73,10.74,10.72,10.73,154200.0
2011-11-21 15:45:00,10.73,10.74,10.71,10.72,205800.0,10.73,10.74,10.71,10.72,205800.0
2011-11-21 15:50:00,10.72,10.73,10.7,10.71,254400.0,10.72,10.73,10.7,10.71,254400.0
2011-11-21 15:55:00,10.71,10.72,10.69,10.69,331200.0,10.71,10.72,10.69,10.69,331200.0
2011-11-22 09:30:00,10.64,10.67,10.56,10.58,99600.0,10.64,10.67,10.56,10.58,99600.0
2011-11-22 09:35:00,10.59,10.68,10.59,10.65,27000.0,10.59,10.68,10.59,10.65,27000.0
2011-11-22 09:40:00,10.65,10.71,10.63,10.69,51600.0,10.65,10.71,10.63,10.69,51600.0
2011-11-22 09:45:00,10.7,10.75,10.7,10.75,42600.0,10.7,10.75,10.7,10.75,42600.0
2011-11-22 09:50:00,10.74,10.8,10.74,10.79,57000.0,10.74,10.8,10.74,10.79,57000.0
2011-11-22 09:55:00,10.79,10.8,10.72,10.74,21600.0,10.79,10.8,10.72,10.74,21600.0
2011-11-22 10:00:00,10.74,10.77,10.71,10.71,31200.0,10.74,10.77,10.71,10.71,31200.0
2011-11-22 10:05:00,10.71,10.73,10.7,10.7,29400.0,10.71,10.73,10.7,10.7,29400.0
2011-11-22 10:10:00,10.7,10.7,10.65,10.65,48000.0,10.7,10.7,10.65,10.65,48000.0
2011-11-22 10:15:00,10.65,10.66,10.65,10.65,27600.0,10.65,10.66,10.65,10.65,27600.0
2011-11-22 10:20:00,10.65,10.66,10.65,10.65,24600.0,10.65,10.66,10.65,10.65,24600.0
2011-11-22 10:25:00,10.66,10.7,10.66,10.68,26400.0,10.66,10.7,10.66,10.68,26400.0
2011-11-22 10:30:00,10.68,10.68,10.65,10.66,20400.0,10.68,10.68,10.65,10.66,20400.0
2011-11-22 10:35:00,10.66,10.67,10.65,10.66,30000.0,10.66,10.67,10.65,10.66,30000.0
2011-11-22 10:40:00,10.66,10.68,10.64,10.64,19800.0,10.66,10.68,10.64,10.64,19800.0
2011-11-22 10:45:00,10.63,10.64,10.59,10.61,45600.0,10.63,10.64,10.59,10.61,45600.0
2011-11-22 10:50:00,10.61,10.61,10.57,10.58,25200.0,10.61,10.61,10.57,10.58,25200.0
2011-11-22 10:55:00,10.58,10.58,10.56,10.58,36000.0,10.58,10.58,10.56,10.58,36000.0
2011-11-22 11:00:00,10.58,10.59,10.57,10.58,20400.0,10.58,10.59,10.57,10.58,20400.0
2011-11-22 11:05:00,10.57,10.59,10.55,10.58,61800.0,10.57,10.59,10.55,10.58,61800.0
2011-11-22 11:10:00,10.59,10.6,10.57,10.57,45000.0,10.59,10.6,10.57,10.57,45000.0
2011-11-22 11:15:00,10.56,10.56,10.54,10.54,75000.0,10.56,10.56,10.54,10.54,75000.0
2011-11-22 11:20:00,10.54,10.54,10.51,10.51,150000.0,10.54,10.54,10.51,10.51,150000.0
2011-11-22 11:25:00,10.51,10.52,10.47,10.48,302400.0,10.51,10.52,10.47,10.48,302400.0
2011-11-22 11:30:00,10.48,10.49,10.42,10.42,176400.0,10.48,10.49,10.42,10.42,176400.0
2011-11-22 11:35:00,10.41,10.46,10.41,10.45,99600.0,10.41,10.46,10.41,10.45,99600.0
2011-11-22 11:40:00,10.45,10.5,10.45,10.5,57600.0,10.45,10.5,10.45,10.5,57600.0
2011-11-22 11:45:00,10.5,10.51,10.49,10.51,21000.0,10.5,10.51,10.49,10.51,21000.0
2011-11-22 11:50:00,10.51,10.51,10.49,10.51,45600.0,10.51,10.51,10.49,10.51,45600.0
2011-11-22 11:55:00,10.51,10.53,10.51,10.52,59400.0,10.51,10.53,10.51,10.52,59400.0
2011-11-22 12:00:00,10.53,10.54,10.52,10.52,120600.0,10.53,10.54,10.52,10.52,120600.0
2011-11-22 12:05:00,10.52,10.59,10.52,10.58,280200.0,10.52,10.59,10.52,10.58,280200.0
2011-11-22 12:10:00,10.58,10.59,10.56,10.57,110400.0,10.58,10.59,10.56,10.57,110400.0
2011-11-22 12:15:00,10.58,10.59,10.56,10.57,93000.0,10.58,10.59,10.56,10.57,93000.0
2011-11-22 12:20:00,10.57,10.58,10.56,10.56,18000.0,10.57,10.58,10.56,10.56,18000.0
2011-11-22 12:25:00,10.56,10.57,10.54,10.55,68400.0,10.56,10.57,10.54,10.55,68400.0
2011-11-22 12:30:00,10.55,10.58,10.54,10.57,51600.0,10.55,10.58,10.54,10.57,51600.0
2011-11-22 12:35:00,10.57,10.57,10.56,10.56,25200.0,10.57,10.57,10.56,10.56,25200.0
2011-11-22 12:40:00,10.56,10.59,10.56,10.59,46800.0,10.56,10.59,10.56,10.59,46800.0
2011-11-22 12:45:00,10.59,10.59,10.57,10.57,45600.0,10.59,10.59,10.57,10.57,45600.0
2011-11-22 12:50:00,10.58,10.6,10.58,10.58,56400.0,10.58,10.6,10.58,10.58,56400.0
2011-11-22 12:55:00,10.58,10.6,10.56,10.59,76200.0,10.58,10.6,10.56,10.59,76200.0
2011-11-22 13:00:00,10.6,10.6,10.58,10.58,31800.0,10.6,10.6,10.58,10.58,31800.0
2011-11-22 13:05:00,10.59,10.6,10.58,10.58,33600.0,10.59,10.6,10.58,10.58,33600.0
2011-11-22 13:10:00,10.58,10.61,10.58,10.6,36600.0,10.58,10.61,10.58,10.6,36600.0
2011-11-22 13:15:00,10.6,10.61,10.58,10.58,100800.0,10.6,10.61,10.58,10.58,100800.0
2011-11-22 13:20:00,10.59,10.61,10.58,10.61,81600.0,10.59,10.61,10.58,10.61,81600.0
2011-11-22 13:25:00,10.61,10.61,10.58,10.58,52200.0,10.61,10.61,10.58,10.58,52200.0
2011-11-22 13:30:00,10.58,10.59,10.57,10.59,33600.0,10.58,10.59,10.57,10.59,33600.0
2011-11-22 13:35:00,10.6,10.62,10.59,10.59,61200.0,10.6,10.62,10.59,10.59,61200.0
2011-11-22 13:40:00,10.6,10.6,10.58,10.6,40800.0,10.6,10.6,10.58,10.6,40800.0
2011-11-22 13:45:00,10.6,10.62,10.59,10.61,67800.0,10.6,10.62,10.59,10.61,67800.0
2011-11-22 13:50:00,10.61,10.62,10.6,10.6,27000.0,10.61,10.62,10.6,10.6,27000.0
2011-11-22 13:55:00,10.6,10.6,10.57,10.57,28800.0,10.6,10.6,10.57,10.57,28800.0
2011-11-22 14:00:00,10.58,10.58,10.56,10.56,23400.0,10.58,10.58,10.56,10.56,23400.0
2011-11-22 14:05:00,10.56,10.57,10.56,10.57,32400.0,10.56,10.57,10.56,10.57,32400.0
2011-11-22 14:10:00,10.57,10.6,10.56,10.58,28800.0,10.57,10.6,10.56,10.58,28800.0
2011-11-22 14:15:00,10.58,10.59,10.57,10.58,41400.0,10.58,10.59,10.57,10.58,41400.0
2011-11-22 14:20:00,10.58,10.58,10.57,10.58,105000.0,10.58,10.58,10.57,10.58,105000.0
2011-11-22 14:25:00,10.58,10.59,10.58,10.58,36600.0,10.58,10.59,10.58,10.58,36600.0
2011-11-22 14:30:00,10.58,10.58,10.56,10.57,32400.0,10.58,10.58,10.56,10.57,32400.0
2011-11-22 14:35:00,10.57,10.58,10.56,10.58,44400.0,10.57,10.58,10.56,10.58,44400.0
2011-11-22 14:40:00,10.58,10.58,10.56,10.57,38400.0,10.58,10.58,10.56,10.57,38400.0
2011-11-22 14:45:00,10.56,10.56,10.53,10.53,123000.0,10.56,10.56,10.53,10.53,123000.0
2011-11-22 14:50:00,10.53,10.54,10.5,10.5,69000.0,10.53,10.54,10.5,10.5,69000.0
2011-11-22 14:55:00,10.5,10.52,10.49,10.51,49200.0,10.5,10.52,10.49,10.51,49200.0
2011-11-22 15:00:00,10.51,10.51,10.5,10.51,177000.0,10.51,10.51,10.5,10.51,177000.0
2011-11-22 15:05:00,10.51,10.53,10.5,10.5,63000.0,10.51,10.53,10.5,10.5,63000.0
2011-11-22 15:10:00,10.51,10.51,10.48,10.5,83400.0,10.51,10.51,10.48,10.5,83400.0
2011-11-22 15:15:00,10.5,10.52,10.5,10.52,46800.0,10.5,10.52,10.5,10.52,46800.0
2011-11-22 15:20:00,10.52,10.54,10.51,10.53,57600.0,10.52,10.54,10.51,10.53,57600.0
2011-11-22 15:25:00,10.54,10.55,10.52,10.53,58200.0,10.54,10.55,10.52,10.53,58200.0
2011-11-22 15:30:00,10.54,10.55,10.52,10.53,65400.0,10.54,10.55,10.52,10.53,65400.0
2011-11-22 15:35:00,10.52,10.55,10.51,10.51,93600.0,10.52,10.55,10.51,10.51,93600.0
2011-11-22 15:40:00,10.51,10.53,10.49,10.51,121200.0,10.51,10.53,10.49,10.51,121200.0
2011-11-22 15:45:00,10.5,10.52,10.5,10.51,127200.0,10.5,10.52,10.5,10.51,127200.0
2011-11-22 15:50:00,10.51,10.52,10.5,10.52,126000.0,10.51,10.52,10.5,10.52,126000.0
2011-11-22 15:55:00,10.52,10.53,10.5,10.51,213000.0,10.52,10.53,10.5,10.51,213000.0
2011-11-23 09:30:00,10.4,10.41,10.34,10.37,85200.0,10.4,10.41,10.34,10.37,85200.0
2011-11-23 09:35:00,10.37,10.42,10.37,10.4,45600.0,10.37,10.42,10.37,10.4,45600.0
2011-11-23 09:40:00,10.41,10.41,10.38,10.4,16200.0,10.41,10.41,10.38,10.4,16200.0
2011-11-23 09:45:00,10.41,10.41,10.37,10.38,30000.0,10.41,10.41,10.37,10.38,30000.0
2011-11-23 09:50:00,10.38,10.38,10.36,10.37,48600.0,10.38,10.38,10.36,10.37,48600.0
2011-11-23 09:55:00,10.36,10.37,10.35,10.35,43200.0,10.36,10.37,10.35,10.35,43200.0
2011-11-23 10:00:00,10.36,10.37,10.35,10.35,35400.0,10.36,10.37,10.35,10.35,35400.0
2011-11-23 10:05:00,10.36,10.37,10.35,10.36,78600.0,10.36,10.37,10.35,10.36,78600.0
2011-11-23 10:10:00,10.35,10.37,10.32,10.32,124800.0,10.35,10.37,10.32,10.32,124800.0
2011-11-23 10:15:00,10.32,10.33,10.29,10.3,87000.0,10.32,10.33,10.29,10.3,87000.0
2011-11-23 10:20:00,10.3,10.31,10.28,10.29,36600.0,10.3,10.31,10.28,10.29,36600.0
2011-11-23 10:25:00,10.29,10.29,10.27,10.27,37800.0,10.29,10.29,10.27,10.27,37800.0
2011-11-23 10:30:00,10.28,10.32,10.27,10.32,36000.0,10.28,10.32,10.27,10.32,36000.0
2011-11-23 10:35:00,10.31,10.34,10.31,10.34,34200.0,10.31,10.34,10.31,10.34,34200.0
2011-11-23 10:40:00,10.33,10.35,10.32,10.34,82800.0,10.33,10.35,10.32,10.34,82800.0
2011-11-23 10:45:00,10.34,10.35,10.34,10.34,51600.0,10.34,10.35,10.34,10.34,51600.0
2011-11-23 10:50:00,10.34,10.38,10.34,10.38,60000.0,10.34,10.38,10.34,10.38,60000.0
2011-11-23 10:55:00,10.38,10.38,10.36,10.36,72600.0,10.38,10.38,10.36,10.36,72600.0
2011-11-23 11:00:00,10.36,10.36,10.34,10.34,52800.0,10.36,10.36,10.34,10.34,52800.0
2011-11-23 11:05:00,10.34,10.36,10.34,10.35,40800.0,10.34,10.36,10.34,10.35,40800.0
2011-11-23 11:10:00,10.34,10.35,10.32,10.32,40800.0,10.34,10.35,10.32,10.32,40800.0
2011-11-23 11:15:00,10.32,10.35,10.32,10.35,37800.0,10.32,10.35,10.32,10.35,37800.0
2011-11-23 11:20:00,10.36,10.37,10.36,10.37,49800.0,10.36,10.37,10.36,10.37,49800.0
2011-11-23 11:25:00,10.37,10.38,10.36,10.36,30000.0,10.37,10.38,10.36,10.36,30000.0
2011-11-23 11:30:00,10.36,10.37,10.34,10.35,55800.0,10.36,10.37,10.34,10.35,55800.0
2011-11-23 11:35:00,10.34,10.38,10.34,10.37,63000.0,10.34,10.38,10.34,10.37,63000.0
2011-11-23 11:40:00,10.37,10.38,10.36,10.37,27000.0,10.37,10.38,10.36,10.37,27000.0
2011-11-23 11:45:00,10.37,10.38,10.37,10.38,16200.0,10.37,10.38,10.37,10.38,16200.0
2011-11-23 11:50:00,10.38,10.42,10.38,10.42,127800.0,10.38,10.42,10.38,10.42,127800.0
2011-11-23 11:55:00,10.43,10.43,10.41,10.42,39000.0,10.43,10.43,10.41,10.42,39000.0
2011-11-23 12:00:00,10.42,10.44,10.42,10.44,44400.0,10.42,10.44,10.42,10.44,44400.0
2011-11-23 12:05:00,10.45,10.46,10.43,10.45,94800.0,10.45,10.46,10.43,10.45,94800.0
2011-11-23 12:10:00,10.46,10.46,10.43,10.44,60000.0,10.46,10.46,10.43,10.44,60000.0
2011-11-23 12:15:00,10.44,10.46,10.44,10.46,28200.0,10.44,10.46,10.44,10.46,28200.0
2011-11-23 12:20:00,10.46,10.48,10.45,10.47,55800.0,10.46,10.48,10.45,10.47,55800.0
2011-11-23 12:25:00,10.48,10.48,10.47,10.47,36000.0,10.48,10.48,10.47,10.47,36000.0
2011-11-23 12:30:00,10.47,10.47,10.45,10.45,41400.0,10.47,10.47,10.45,10.45,41400.0
2011-11-23 12:35:00,10.45,10.48,10.45,10.47,36000.0,10.45,10.48,10.45,10.47,36000.0
2011-11-23 12:40:00,10.46,10.47,10.46,10.47,34800.0,10.46,10.47,10.46,10.47,34800.0
2011-11-23 12:45:00,10.47,10.5,10.47,10.49,71400.0,10.47,10.5,10.47,10.49,71400.0
2011-11-23 12:50:00,10.49,10.54,10.49,10.54,141000.0,10.49,10.54,10.49,10.54,141000.0
2011-11-23 12:55:00,10.53,10.54,10.51,10.52,45600.0,10.53,10.54,10.51,10.52,45600.0
2011-11-23 13:00:00,10.52,10.52,10.5,10.51,60600.0,10.52,10.52,10.5,10.51,60600.0
2011-11-23 13:05:00,10.51,10.52,10.51,10.52,45000.0,10.51,10.52,10.51,10.52,45000.0
2011-11-23 13:10:00,10.52,10.52,10.49,10.49,19800.0,10.52,10.52,10.49,10.49,19800.0
2011-11-23 13:15:00,10.49,10.5,10.49,10.5,24600.0,10.49,10.5,10.49,10.5,24600.0
2011-11-23 13:20:00,10.5,10.51,10.5,10.5,22800.0,10.5,10.51,10.5,10.5,22800.0
2011-11-23 13:25:00,10.5,10.52,10.5,10.52,34200.0,10.5,10.52,10.5,10.52,34200.0
2011-11-23 13:30:00,10.52,10.53,10.51,10.51,29400.0,10.52,10.53,10.51,10.51,29400.0
2011-11-23 13:35:00,10.51,10.55,10.51,10.53,64200.0,10.51,10.55,10.51,10.53,64200.0
2011-11-23 13:40:00,10.53,10.53,10.49,10.5,24600.0,10.53,10.53,10.49,10.5,24600.0
2011-11-23 13:45:00,10.5,10.51,10.5,10.51,12000.0,10.5,10.51,10.5,10.51,12000.0
2011-11-23 13:50:00,10.51,10.53,10.49,10.52,28200.0,10.51,10.53,10.49,10.52,28200.0
2011-11-23 13:55:00,10.52,10.52,10.48,10.49,36600.0,10.52,10.52,10.48,10.49,36600.0
2011-11-23 14:00:00,10.49,10.5,10.47,10.49,28200.0,10.49,10.5,10.47,10.49,28200.0
2011-11-23 14:05:00,10.49,10.51,10.49,10.51,56400.0,10.49,10.51,10.49,10.51,56400.0
2011-11-23 14:10:00,10.51,10.51,10.47,10.48,64200.0,10.51,10.51,10.47,10.48,64200.0
2011-11-23 14:15:00,10.48,10.5,10.48,10.5,48000.0,10.48,10.5,10.48,10.5,48000.0
2011-11-23 14:20:00,10.49,10.51,10.47,10.48,69000.0,10.49,10.51,10.47,10.48,69000.0
2011-11-23 14:25:00,10.47,10.48,10.46,10.47,52800.0,10.47,10.48,10.46,10.47,52800.0
2011-11-23 14:30:00,10.47,10.48,10.47,10.48,37200.0,10.47,10.48,10.47,10.48,37200.0
2011-11-23 14:35:00,10.48,10.48,10.47,10.48,42000.0,10.48,10.48,10.47,10.48,42000.0
2011-11-23 14:40:00,10.47,10.48,10.46,10.47,150000.0,10.47,10.48,10.46,10.47,150000.0
2011-11-23 14:45:00,10.46,10.49,10.46,10.48,49800.0,10.46,10.49,10.46,10.48,49800.0
2011-11-23 14:50:00,10.49,10.49,10.48,10.48,33000.0,10.49,10.49,10.48,10.48,33000.0
2011-11-23 14:55:00,10.48,10.48,10.46,10.47,31800.0,10.48,10.48,10.46,10.47,31800.0
2011-11-23 15:00:00,10.46,10.5,10.46,10.48,79800.0,10.46,10.5,10.46,10.48,79800.0
2011-11-23 15:05:00,10.47,10.51,10.47,10.48,46800.0,10.47,10.51,10.47,10.48,46800.0
2011-11-23 15:10:00,10.49,10.52,10.48,10.51,75000.0,10.49,10.52,10.48,10.51,75000.0
2011-11-23 15:15:00,10.52,10.52,10.51,10.51,51600.0,10.52,10.52,10.51,10.51,51600.0
2011-11-23 15:20:00,10.51,10.53,10.51,10.53,355200.0,10.51,10.53,10.51,10.53,355200.0
2011-11-23 15:25:00,10.52,10.53,10.51,10.53,201000.0,10.52,10.53,10.51,10.53,201000.0
2011-11-23 15:30:00,10.53,10.54,10.51,10.53,123600.0,10.53,10.54,10.51,10.53,123600.0
2011-11-23 15:35:00,10.53,10.54,10.52,10.53,100200.0,10.53,10.54,10.52,10.53,100200.0
2011-11-23 15:40:00,10.53,10.56,10.52,10.56,108000.0,10.53,10.56,10.52,10.56,108000.0
2011-11-23 15:45:00,10.55,10.55,10.52,10.53,293400.0,10.55,10.55,10.52,10.53,293400.0
2011-11-23 15:50:00,10.53,10.54,10.53,10.54,150000.0,10.53,10.54,10.53,10.54,150000.0
2011-11-23 15:55:00,10.54,10.54,10.49,10.5,549600.0,10.54,10.54,10.49,10.5,549600.0
2011-11-25 09:30:00,10.44,10.49,10.39,10.48,83400.0,10.44,10.49,10.39,10.48,83400.0
2011-11-25 09:35:00,10.48,10.57,10.48,10.56,46200.0,10.48,10.57,10.48,10.56,46200.0
2011-11-25 09:40:00,10.56,10.56,10.52,10.53,37200.0,10.56,10.56,10.52,10.53,37200.0
2011-11-25 09:45:00,10.52,10.53,10.51,10.52,22800.0,10.52,10.53,10.51,10.52,22800.0
2011-11-25 09:50:00,10.5,10.52,10.5,10.51,39000.0,10.5,10.52,10.5,10.51,39000.0
2011-11-25 09:55:00,10.5,10.51,10.5,10.5,24600.0,10.5,10.51,10.5,10.5,24600.0
2011-11-25 10:00:00,10.5,10.5,10.47,10.49,23400.0,10.5,10.5,10.47,10.49,23400.0
2011-11-25 10:05:00,10.5,10.53,10.5,10.53,18000.0,10.5,10.53,10.5,10.53,18000.0
2011-11-25 10:10:00,10.52,10.55,10.51,10.54,32400.0,10.52,10.55,10.51,10.54,32400.0
2011-11-25 10:15:00,10.54,10.54,10.52,10.53,13800.0,10.54,10.54,10.52,10.53,13800.0
2011-11-25 10:20:00,10.52,10.55,10.52,10.54,21000.0,10.52,10.55,10.52,10.54,21000.0
2011-11-25 10:25:00,10.53,10.53,10.51,10.51,26400.0,10.53,10.53,10.51,10.51,26400.0
2011-11-25 10:30:00,10.51,10.52,10.5,10.5,50400.0,10.51,10.52,10.5,10.5,50400.0
2011-11-25 10:35:00,10.5,10.5,10.49,10.5,27000.0,10.5,10.5,10.49,10.5,27000.0
2011-11-25 10:40:00,10.49,10.5,10.48,10.48,13800.0,10.49,10.5,10.48,10.48,13800.0
2011-11-25 10:45:00,10.47,10.49,10.47,10.47,17400.0,10.47,10.49,10.47,10.47,17400.0
2011-11-25 10:50:00,10.47,10.5,10.47,10.49,33600.0,10.47,10.5,10.47,10.49,33600.0
2011-11-25 10:55:00,10.49,10.49,10.46,10.49,112200.0,10.49,10.49,10.46,10.49,112200.0
2011-11-25 11:00:00,10.49,10.49,10.47,10.48,54600.0,10.49,10.49,10.47,10.48,54600.0
2011-11-25 11:05:00,10.49,10.5,10.47,10.49,103200.0,10.49,10.5,10.47,10.49,103200.0
2011-11-25 11:10:00,10.49,10.51,10.48,10.49,44400.0,10.49,10.51,10.48,10.49,44400.0
2011-11-25 11:15:00,10.48,10.5,10.47,10.5,21000.0,10.48,10.5,10.47,10.5,21000.0
2011-11-25 11:20:00,10.5,10.51,10.5,10.5,26400.0,10.5,10.51,10.5,10.5,26400.0
2011-11-25 11:25:00,10.5,10.5,10.47,10.47,28200.0,10.5,10.5,10.47,10.47,28200.0
2011-11-25 11:30:00,10.48,10.49,10.47,10.48,36600.0,10.48,10.49,10.47,10.48,36600.0
2011-11-25 11:35:00,10.48,10.49,10.47,10.48,39000.0,10.48,10.49,10.47,10.48,39000.0
2011-11-25 11:40:00,10.47,10.49,10.45,10.45,50400.0,10.47,10.49,10.45,10.45,50400.0
2011-11-25 11:45:00,10.46,10.46,10.42,10.43,34800.0,10.46,10.46,10.42,10.43,34800.0
2011-11-25 11:50:00,10.43,10.45,10.42,10.42,32400.0,10.43,10.45,10.42,10.42,32400.0
2011-11-25 11:55:00,10.4,10.41,10.4,10.41,41400.0,10.4,10.41,10.4,10.41,41400.0
2011-11-25 12:00:00,10.41,10.42,10.41,10.42,25800.0,10.41,10.42,10.41,10.42,25800.0
2011-11-25 12:05:00,10.42,10.43,10.41,10.41,25200.0,10.42,10.43,10.41,10.41,25200.0
2011-11-25 12:10:00,10.41,10.42,10.38,10.4,57000.0,10.41,10.42,10.38,10.4,57000.0
2011-11-25 12:15:00,10.4,10.41,10.38,10.39,34800.0,10.4,10.41,10.38,10.39,34800.0
2011-11-25 12:20:00,10.4,10.4,10.39,10.4,28200.0,10.4,10.4,10.39,10.4,28200.0
2011-11-25 12:25:00,10.4,10.42,10.4,10.42,36000.0,10.4,10.42,10.4,10.42,36000.0
2011-11-25 12:30:00,10.41,10.43,10.39,10.42,39600.0,10.41,10.43,10.39,10.42,39600.0
2011-11-25 12:35:00,10.43,10.43,10.41,10.42,31800.0,10.43,10.43,10.41,10.42,31800.0
2011-11-25 12:40:00,10.42,10.42,10.38,10.4,31200.0,10.42,10.42,10.38,10.4,31200.0
2011-11-25 12:45:00,10.4,10.42,10.4,10.42,49800.0,10.4,10.42,10.4,10.42,49800.0
2011-11-25 12:50:00,10.41,10.43,10.41,10.42,48000.0,10.41,10.43,10.41,10.42,48000.0
2011-11-25 12:55:00,10.42,10.43,10.4,10.4,236400.0,10.42,10.43,10.4,10.4,236400.0
2011-11-28 09:30:00,10.66,10.66,10.59,10.66,116400.0,10.66,10.66,10.59,10.66,116400.0
2011-11-28 09:35:00,10.66,10.72,10.65,10.72,58200.0,10.66,10.72,10.65,10.72,58200.0
2011-11-28 09:40:00,10.73,10.74,10.71,10.72,49800.0,10.73,10.74,10.71,10.72,49800.0
2011-11-28 09:45:00,10.72,10.72,10.7,10.71,42600.0,10.72,10.72,10.7,10.71,42600.0
2011-11-28 09:50:00,10.72,10.74,10.71,10.74,61200.0,10.72,10.74,10.71,10.74,61200.0
2011-11-28 09:55:00,10.75,10.75,10.7,10.74,33600.0,10.75,10.75,10.7,10.74,33600.0
2011-11-28 10:00:00,10.74,10.76,10.7,10.71,54000.0,10.74,10.76,10.7,10.71,54000.0
2011-11-28 10:05:00,10.71,10.71,10.7,10.71,26400.0,10.71,10.71,10.7,10.71,26400.0
2011-11-28 10:10:00,10.7,10.73,10.7,10.72,33600.0,10.7,10.73,10.7,10.72,33600.0
2011-11-28 10:15:00,10.72,10.74,10.72,10.73,14400.0,10.72,10.74,10.72,10.73,14400.0
2011-11-28 10:20:00,10.72,10.73,10.7,10.7,49800.0,10.72,10.73,10.7,10.7,49800.0
2011-11-28 10:25:00,10.71,10.72,10.7,10.7,37800.0,10.71,10.72,10.7,10.7,37800.0
2011-11-28 10:30:00,10.71,10.73,10.71,10.72,23400.0,10.71,10.73,10.71,10.72,23400.0
2011-11-28 10:35:00,10.72,10.72,10.7,10.7,22200.0,10.72,10.72,10.7,10.7,22200.0
2011-11-28 10:40:00,10.7,10.71,10.7,10.7,91200.0,10.7,10.71,10.7,10.7,91200.0
2011-11-28 10:45:00,10.7,10.71,10.7,10.71,18600.0,10.7,10.71,10.7,10.71,18600.0
2011-11-28 10:50:00,10.71,10.71,10.7,10.71,32400.0,10.71,10.71,10.7,10.71,32400.0
2011-11-28 10:55:00,10.71,10.71,10.7,10.7,20400.0,10.71,10.71,10.7,10.7,20400.0
2011-11-28 11:00:00,10.71,10.72,10.7,10.72,94800.0,10.71,10.72,10.7,10.72,94800.0
2011-11-28 11:05:00,10.72,10.72,10.71,10.71,16200.0,10.72,10.72,10.71,10.71,16200.0
2011-11-28 11:10:00,10.72,10.72,10.7,10.71,22200.0,10.72,10.72,10.7,10.71,22200.0
2011-11-28 11:15:00,10.7,10.72,10.7,10.7,28200.0,10.7,10.72,10.7,10.7,28200.0
2011-11-28 11:20:00,10.7,10.71,10.7,10.7,75000.0,10.7,10.71,10.7,10.7,75000.0
2011-11-28 11:25:00,10.7,10.72,10.7,10.72,55200.0,10.7,10.72,10.7,10.72,55200.0
2011-11-28 11:30:00,10.71,10.71,10.7,10.7,25800.0,10.71,10.71,10.7,10.7,25800.0
2011-11-28 11:35:00,10.7,10.71,10.67,10.67,127200.0,10.7,10.71,10.67,10.67,127200.0
2011-11-28 11:40:00,10.68,10.69,10.68,10.68,48000.0,10.68,10.69,10.68,10.68,48000.0
2011-11-28 11:45:00,10.68,10.68,10.65,10.65,42600.0,10.68,10.68,10.65,10.65,42600.0
2011-11-28 11:50:00,10.65,10.66,10.63,10.63,52200.0,10.65,10.66,10.63,10.63,52200.0
2011-11-28 11:55:00,10.63,10.64,10.62,10.63,41400.0,10.63,10.64,10.62,10.63,41400.0
2011-11-28 12:00:00,10.62,10.63,10.61,10.62,73800.0,10.62,10.63,10.61,10.62,73800.0
2011-11-28 12:05:00,10.62,10.64,10.62,10.63,26400.0,10.62,10.64,10.62,10.63,26400.0
2011-11-28 12:10:00,10.63,10.64,10.63,10.64,32400.0,10.63,10.64,10.63,10.64,32400.0
2011-11-28 12:15:00,10.64,10.65,10.63,10.63,41400.0,10.64,10.65,10.63,10.63,41400.0
2011-11-28 12:20:00,10.63,10.64,10.63,10.63,10800.0,10.63,10.64,10.63,10.63,10800.0
2011-11-28 12:25:00,10.63,10.63,10.62,10.62,24600.0,10.63,10.63,10.62,10.62,24600.0
2011-11-28 12:30:00,10.62,10.63,10.61,10.63,40200.0,10.62,10.63,10.61,10.63,40200.0
2011-11-28 12:35:00,10.62,10.63,10.62,10.63,31800.0,10.62,10.63,10.62,10.63,31800.0
2011-11-28 12:40:00,10.63,10.64,10.63,10.63,15000.0,10.63,10.64,10.63,10.63,15000.0
2011-11-28 12:45:00,10.63,10.63,10.63,10.63,25200.0,10.63,10.63,10.63,10.63,25200.0
2011-11-28 12:50:00,10.62,10.63,10.62,10.63,40200.0,10.62,10.63,10.62,10.63,40200.0
2011-11-28 12:55:00,10.62,10.62,10.61,10.62,20400.0,10.62,10.62,10.61,10.62,20400.0
2011-11-28 13:00:00,10.62,10.62,10.6,10.61,21600.0,10.62,10.62,10.6,10.61,21600.0
2011-11-28 13:05:00,10.61,10.61,10.6,10.61,32400.0,10.61,10.61,10.6,10.61,32400.0
2011-11-28 13:10:00,10.61,10.61,10.6,10.61,42600.0,10.61,10.61,10.6,10.61,42600.0
2011-11-28 13:15:00,10.61,10.63,10.61,10.63,46200.0,10.61,10.63,10.61,10.63,46200.0
2011-11-28 13:20:00,10.65,10.65,10.64,10.65,52200.0,10.65,10.65,10.64,10.65,52200.0
2011-11-28 13:25:00,10.65,10.66,10.65,10.66,18000.0,10.65,10.66,10.65,10.66,18000.0
2011-11-28 13:30:00,10.66,10.68,10.66,10.67,37800.0,10.66,10.68,10.66,10.67,37800.0
2011-11-28 13:35:00,10.67,10.67,10.66,10.67,40800.0,10.67,10.67,10.66,10.67,40800.0
2011-11-28 13:40:00,10.66,10.67,10.66,10.66,18000.0,10.66,10.67,10.66,10.66,18000.0
2011-11-28 13:45:00,10.66,10.66,10.63,10.63,22200.0,10.66,10.66,10.63,10.63,22200.0
2011-11-28 13:50:00,10.63,10.64,10.63,10.64,69000.0,10.63,10.64,10.63,10.64,69000.0
2011-11-28 13:55:00,10.64,10.64,10.62,10.62,13800.0,10.64,10.64,10.62,10.62,13800.0
2011-11-28 14:00:00,10.62,10.63,10.61,10.63,66000.0,10.62,10.63,10.61,10.63,66000.0
2011-11-28 14:05:00,10.62,10.65,10.62,10.64,35400.0,10.62,10.65,10.62,10.64,35400.0
2011-11-28 14:10:00,10.64,10.65,10.63,10.65,73200.0,10.64,10.65,10.63,10.65,73200.0
2011-11-28 14:15:00,10.65,10.65,10.64,10.64,19800.0,10.65,10.65,10.64,10.64,19800.0
2011-11-28 14:20:00,10.64,10.65,10.63,10.63,30600.0,10.64,10.65,10.63,10.63,30600.0
2011-11-28 14:25:00,10.63,10.63,10.6,10.6,97800.0,10.63,10.63,10.6,10.6,97800.0
2011-11-28 14:30:00,10.6,10.61,10.59,10.59,70800.0,10.6,10.61,10.59,10.59,70800.0
2011-11-28 14:35:00,10.59,10.6,10.59,10.59,63000.0,10.59,10.6,10.59,10.59,63000.0
2011-11-28 14:40:00,10.59,10.6,10.59,10.6,60000.0,10.59,10.6,10.59,10.6,60000.0
2011-11-28 14:45:00,10.6,10.61,10.59,10.6,100800.0,10.6,10.61,10.59,10.6,100800.0
2011-11-28 14:50:00,10.6,10.6,10.58,10.58,56400.0,10.6,10.6,10.58,10.58,56400.0
2011-11-28 14:55:00,10.58,10.59,10.57,10.58,33000.0,10.58,10.59,10.57,10.58,33000.0
2011-11-28 15:00:00,10.58,10.6,10.58,10.59,20400.0,10.58,10.6,10.58,10.59,20400.0
2011-11-28 15:05:00,10.59,10.59,10.56,10.57,61800.0,10.59,10.59,10.56,10.57,61800.0
2011-11-28 15:10:00,10.58,10.59,10.57,10.59,67800.0,10.58,10.59,10.57,10.59,67800.0
2011-11-28 15:15:00,10.59,10.61,10.58,10.61,65400.0,10.59,10.61,10.58,10.61,65400.0
2011-11-28 15:20:00,10.61,10.63,10.6,10.62,56400.0,10.61,10.63,10.6,10.62,56400.0
2011-11-28 15:25:00,10.62,10.63,10.61,10.62,44400.0,10.62,10.63,10.61,10.62,44400.0
2011-11-28 15:30:00,10.61,10.62,10.59,10.6,91200.0,10.61,10.62,10.59,10.6,91200.0
2011-11-28 15:35:00,10.6,10.63,10.59,10.6,100800.0,10.6,10.63,10.59,10.6,100800.0
2011-11-28 15:40:00,10.6,10.62,10.59,10.62,165000.0,10.6,10.62,10.59,10.62,165000.0
2011-11-28 15:45:00,10.62,10.62,10.58,10.58,86400.0,10.62,10.62,10.58,10.58,86400.0
2011-11-28 15:50:00,10.58,10.61,10.58,10.58,102600.0,10.58,10.61,10.58,10.58,102600.0
2011-11-28 15:55:00,10.58,10.65,10.58,10.65,222000.0,10.58,10.65,10.58,10.65,222000.0
2011-11-29 09:30:00,10.65,10.66,10.6,10.62,60600.0,10.65,10.66,10.6,10.62,60600.0
2011-11-29 09:35:00,10.62,10.71,10.62,10.7,58200.0,10.62,10.71,10.62,10.7,58200.0
2011-11-29 09:40:00,10.7,10.72,10.67,10.7,28200.0,10.7,10.72,10.67,10.7,28200.0
2011-11-29 09:45:00,10.7,10.71,10.69,10.7,32400.0,10.7,10.71,10.69,10.7,32400.0
2011-11-29 09:50:00,10.7,10.71,10.67,10.69,46200.0,10.7,10.71,10.67,10.69,46200.0
2011-11-29 09:55:00,10.69,10.69,10.66,10.67,17400.0,10.69,10.69,10.66,10.67,17400.0
2011-11-29 10:00:00,10.67,10.72,10.64,10.65,87000.0,10.67,10.72,10.64,10.65,87000.0
2011-11-29 10:05:00,10.67,10.67,10.64,10.65,16800.0,10.67,10.67,10.64,10.65,16800.0
2011-11-29 10:10:00,10.65,10.67,10.65,10.67,22800.0,10.65,10.67,10.65,10.67,22800.0
2011-11-29 10:15:00,10.67,10.68,10.66,10.67,18600.0,10.67,10.68,10.66,10.67,18600.0
2011-11-29 10:20:00,10.68,10.69,10.67,10.69,72000.0,10.68,10.69,10.67,10.69,72000.0
2011-11-29 10:25:00,10.68,10.7,10.68,10.69,39600.0,10.68,10.7,10.68,10.69,39600.0
2011-11-29 10:30:00,10.69,10.69,10.68,10.69,22200.0,10.69,10.69,10.68,10.69,22200.0
2011-11-29 10:35:00,10.68,10.69,10.67,10.69,48000.0,10.68,10.69,10.67,10.69,48000.0
2011-11-29 10:40:00,10.69,10.7,10.67,10.69,45600.0,10.69,10.7,10.67,10.69,45600.0
2011-11-29 10:45:00,10.7,10.7,10.67,10.68,20400.0,10.7,10.7,10.67,10.68,20400.0
2011-11-29 10:50:00,10.67,10.68,10.66,10.67,19800.0,10.67,10.68,10.66,10.67,19800.0
2011-11-29 10:55:00,10.67,10.67,10.64,10.65,25800.0,10.67,10.67,10.64,10.65,25800.0
2011-11-29 11:00:00,10.65,10.66,10.64,10.65,33600.0,10.65,10.66,10.64,10.65,33600.0
2011-11-29 11:05:00,10.65,10.65,10.62,10.62,15000.0,10.65,10.65,10.62,10.62,15000.0
2011-11-29 11:10:00,10.63,10.64,10.63,10.63,13200.0,10.63,10.64,10.63,10.63,13200.0
2011-11-29 11:15:00,10.62,10.65,10.62,10.64,10800.0,10.62,10.65,10.62,10.64,10800.0
2011-11-29 11:20:00,10.64,10.64,10.63,10.63,34800.0,10.64,10.64,10.63,10.63,34800.0
2011-11-29 11:25:00,10.63,10.64,10.63,10.64,36000.0,10.63,10.64,10.63,10.64,36000.0
2011-11-29 11:30:00,10.65,10.67,10.65,10.66,15600.0,10.65,10.67,10.65,10.66,15600.0
2011-11-29 11:35:00,10.67,10.69,10.66,10.68,18600.0,10.67,10.69,10.66,10.68,18600.0
2011-11-29 11:40:00,10.68,10.68,10.64,10.65,17400.0,10.68,10.68,10.64,10.65,17400.0
2011-11-29 11:45:00,10.65,10.66,10.64,10.65,18600.0,10.65,10.66,10.64,10.65,18600.0
2011-11-29 11:50:00,10.65,10.66,10.64,10.64,15000.0,10.65,10.66,10.64,10.64,15000.0
2011-11-29 11:55:00,10.64,10.65,10.63,10.64,21600.0,10.64,10.65,10.63,10.64,21600.0
2011-11-29 12:00:00,10.63,10.65,10.63,10.64,23400.0,10.63,10.65,10.63,10.64,23400.0
2011-11-29 12:05:00,10.64,10.66,10.64,10.65,17400.0,10.64,10.66,10.64,10.65,17400.0
2011-11-29 12:10:00,10.66,10.66,10.65,10.65,10200.0,10.66,10.66,10.65,10.65,10200.0
2011-11-29 12:15:00,10.65,10.66,10.65,10.65,16200.0,10.65,10.66,10.65,10.65,16200.0
2011-11-29 12:20:00,10.65,10.66,10.65,10.65,7800.0,10.65,10.66,10.65,10.65,7800.0
2011-11-29 12:25:00,10.64,10.65,10.64,10.64,35400.0,10.64,10.65,10.64,10.64,35400.0
2011-11-29 12:30:00,10.65,10.65,10.63,10.63,9000.0,10.65,10.65,10.63,10.63,9000.0
2011-11-29 12:35:00,10.63,10.64,10.63,10.63,12600.0,10.63,10.64,10.63,10.63,12600.0
2011-11-29 12:40:00,10.63,10.63,10.61,10.61,17400.0,10.63,10.63,10.61,10.61,17400.0
2011-11-29 12:45:00,10.62,10.63,10.61,10.63,20400.0,10.62,10.63,10.61,10.63,20400.0
2011-11-29 12:50:00,10.63,10.63,10.61,10.62,12000.0,10.63,10.63,10.61,10.62,12000.0
2011-11-29 12:55:00,10.61,10.62,10.6,10.61,6000.0,10.61,10.62,10.6,10.61,6000.0
2011-11-29 13:00:00,10.62,10.62,10.61,10.61,15000.0,10.62,10.62,10.61,10.61,15000.0
2011-11-29 13:05:00,10.61,10.61,10.6,10.61,8400.0,10.61,10.61,10.6,10.61,8400.0
2011-11-29 13:10:00,10.61,10.62,10.6,10.62,11400.0,10.61,10.62,10.6,10.62,11400.0
2011-11-29 13:15:00,10.61,10.62,10.61,10.62,20400.0,10.61,10.62,10.61,10.62,20400.0
2011-11-29 13:20:00,10.62,10.64,10.62,10.63,24600.0,10.62,10.64,10.62,10.63,24600.0
2011-11-29 13:25:00,10.64,10.65,10.64,10.64,33600.0,10.64,10.65,10.64,10.64,33600.0
2011-11-29 13:30:00,10.64,10.65,10.64,10.64,47400.0,10.64,10.65,10.64,10.64,47400.0
2011-11-29 13:35:00,10.64,10.66,10.64,10.65,52200.0,10.64,10.66,10.64,10.65,52200.0
2011-11-29 13:40:00,10.65,10.66,10.64,10.65,25200.0,10.65,10.66,10.64,10.65,25200.0
2011-11-29 13:45:00,10.65,10.65,10.64,10.64,76200.0,10.65,10.65,10.64,10.64,76200.0
2011-11-29 13:50:00,10.64,10.65,10.63,10.63,47400.0,10.64,10.65,10.63,10.63,47400.0
2011-11-29 13:55:00,10.63,10.64,10.62,10.63,27600.0,10.63,10.64,10.62,10.63,27600.0
2011-11-29 14:00:00,10.63,10.64,10.62,10.64,50400.0,10.63,10.64,10.62,10.64,50400.0
2011-11-29 14:05:00,10.64,10.64,10.63,10.63,34800.0,10.64,10.64,10.63,10.63,34800.0
2011-11-29 14:10:00,10.63,10.64,10.63,10.63,27600.0,10.63,10.64,10.63,10.63,27600.0
2011-11-29 14:15:00,10.63,10.63,10.61,10.63,36600.0,10.63,10.63,10.61,10.63,36600.0
2011-11-29 14:20:00,10.63,10.63,10.63,10.63,16200.0,10.63,10.63,10.63,10.63,16200.0
2011-11-29 14:25:00,10.63,10.63,10.62,10.63,43200.0,10.63,10.63,10.62,10.63,43200.0
2011-11-29 14:30:00,10.63,10.63,10.63,10.63,37800.0,10.63,10.63,10.63,10.63,37800.0
2011-11-29 14:35:00,10.63,10.64,10.63,10.63,61200.0,10.63,10.64,10.63,10.63,61200.0
2011-11-29 14:40:00,10.63,10.64,10.62,10.63,45000.0,10.63,10.64,10.62,10.63,45000.0
2011-11-29 14:45:00,10.63,10.63,10.61,10.61,36600.0,10.63,10.63,10.61,10.61,36600.0
2011-11-29 14:50:00,10.61,10.62,10.6,10.62,42600.0,10.61,10.62,10.6,10.62,42600.0
2011-11-29 14:55:00,10.62,10.63,10.62,10.63,24000.0,10.62,10.63,10.62,10.63,24000.0
2011-11-29 15:00:00,10.63,10.63,10.62,10.63,37800.0,10.63,10.63,10.62,10.63,37800.0
2011-11-29 15:05:00,10.63,10.63,10.61,10.62,50400.0,10.63,10.63,10.61,10.62,50400.0
2011-11-29 15:10:00,10.62,10.63,10.61,10.63,37800.0,10.62,10.63,10.61,10.63,37800.0
2011-11-29 15:15:00,10.63,10.65,10.63,10.64,39000.0,10.63,10.65,10.63,10.64,39000.0
2011-11-29 15:20:00,10.63,10.64,10.62,10.63,46200.0,10.63,10.64,10.62,10.63,46200.0
2011-11-29 15:25:00,10.63,10.63,10.61,10.62,29400.0,10.63,10.63,10.61,10.62,29400.0
2011-11-29 15:30:00,10.62,10.63,10.62,10.62,28200.0,10.62,10.63,10.62,10.62,28200.0
2011-11-29 15:35:00,10.62,10.64,10.6,10.61,60600.0,10.62,10.64,10.6,10.61,60600.0
2011-11-29 15:40:00,10.61,10.61,10.59,10.59,88200.0,10.61,10.61,10.59,10.59,88200.0
2011-11-29 15:45:00,10.59,10.62,10.59,10.61,45600.0,10.59,10.62,10.59,10.61,45600.0
2011-11-29 15:50:00,10.61,10.61,10.59,10.61,90000.0,10.61,10.61,10.59,10.61,90000.0
2011-11-29 15:55:00,10.61,10.61,10.59,10.59,94800.0,10.61,10.61,10.59,10.59,94800.0
2011-11-30 09:30:00,10.87,10.91,10.86,10.86,111600.0,10.87,10.91,10.86,10.86,111600.0
2011-11-30 09:35:00,10.88,10.9,10.85,10.88,113400.0,10.88,10.9,10.85,10.88,113400.0
2011-11-30 09:40:00,10.89,10.95,10.89,10.94,82200.0,10.89,10.95,10.89,10.94,82200.0
2011-11-30 09:45:00,10.94,10.96,10.93,10.94,79800.0,10.94,10.96,10.93,10.94,79800.0
2011-11-30 09:50:00,10.94,10.97,10.91,10.96,76800.0,10.94,10.97,10.91,10.96,76800.0
2011-11-30 09:55:00,10.96,10.97,10.92,10.92,64200.0,10.96,10.97,10.92,10.92,64200.0
2011-11-30 10:00:00,10.92,10.96,10.91,10.92,87000.0,10.92,10.96,10.91,10.92,87000.0
2011-11-30 10:05:00,10.92,10.93,10.9,10.9,75000.0,10.92,10.93,10.9,10.9,75000.0
2011-11-30 10:10:00,10.91,10.92,10.9,10.91,37200.0,10.91,10.92,10.9,10.91,37200.0
2011-11-30 10:15:00,10.92,10.93,10.91,10.93,39600.0,10.92,10.93,10.91,10.93,39600.0
2011-11-30 10:20:00,10.94,10.94,10.93,10.93,12600.0,10.94,10.94,10.93,10.93,12600.0
2011-11-30 10:25:00,10.94,10.95,10.93,10.94,63000.0,10.94,10.95,10.93,10.94,63000.0
2011-11-30 10:30:00,10.94,10.94,10.93,10.93,14400.0,10.94,10.94,10.93,10.93,14400.0
2011-11-30 10:35:00,10.94,10.95,10.94,10.95,23400.0,10.94,10.95,10.94,10.95,23400.0
2011-11-30 10:40:00,10.94,10.96,10.93,10.95,21600.0,10.94,10.96,10.93,10.95,21600.0
2011-11-30 10:45:00,10.95,10.96,10.95,10.96,64800.0,10.95,10.96,10.95,10.96,64800.0
2011-11-30 10:50:00,10.96,10.96,10.95,10.96,26400.0,10.96,10.96,10.95,10.96,26400.0
2011-11-30 10:55:00,10.96,10.96,10.94,10.96,20400.0,10.96,10.96,10.94,10.96,20400.0
2011-11-30 11:00:00,10.95,10.95,10.94,10.94,26400.0,10.95,10.95,10.94,10.94,26400.0
2011-11-30 11:05:00,10.94,10.96,10.94,10.95,64800.0,10.94,10.96,10.94,10.95,64800.0
2011-11-30 11:10:00,10.94,10.95,10.94,10.95,54600.0,10.94,10.95,10.94,10.95,54600.0
2011-11-30 11:15:00,10.94,10.95,10.94,10.95,34800.0,10.94,10.95,10.94,10.95,34800.0
2011-11-30 11:20:00,10.95,10.95,10.94,10.95,36600.0,10.95,10.95,10.94,10.95,36600.0
2011-11-30 11:25:00,10.95,10.95,10.94,10.95,21000.0,10.95,10.95,10.94,10.95,21000.0
2011-11-30 11:30:00,10.95,10.95,10.95,10.95,27000.0,10.95,10.95,10.95,10.95,27000.0
2011-11-30 11:35:00,10.96,10.96,10.95,10.95,31800.0,10.96,10.96,10.95,10.95,31800.0
2011-11-30 11:40:00,10.95,10.96,10.95,10.95,22200.0,10.95,10.96,10.95,10.95,22200.0
2011-11-30 11:45:00,10.95,10.97,10.95,10.96,45000.0,10.95,10.97,10.95,10.96,45000.0
2011-11-30 11:50:00,10.96,10.97,10.95,10.95,52200.0,10.96,10.97,10.95,10.95,52200.0
2011-11-30 11:55:00,10.95,10.96,10.94,10.96,36600.0,10.95,10.96,10.94,10.96,36600.0
2011-11-30 12:00:00,10.95,10.95,10.94,10.95,27600.0,10.95,10.95,10.94,10.95,27600.0
2011-11-30 12:05:00,10.95,10.96,10.94,10.94,25800.0,10.95,10.96,10.94,10.94,25800.0
2011-11-30 12:10:00,10.94,10.95,10.94,10.95,35400.0,10.94,10.95,10.94,10.95,35400.0
2011-11-30 12:15:00,10.96,10.96,10.95,10.95,39600.0,10.96,10.96,10.95,10.95,39600.0
2011-11-30 12:20:00,10.95,10.95,10.93,10.94,51000.0,10.95,10.95,10.93,10.94,51000.0
2011-11-30 12:25:00,10.94,10.94,10.93,10.94,18600.0,10.94,10.94,10.93,10.94,18600.0
2011-11-30 12:30:00,10.94,10.96,10.94,10.95,37800.0,10.94,10.96,10.94,10.95,37800.0
2011-11-30 12:35:00,10.95,10.95,10.94,10.94,26400.0,10.95,10.95,10.94,10.94,26400.0
2011-11-30 12:40:00,10.94,10.94,10.92,10.94,214200.0,10.94,10.94,10.92,10.94,214200.0
2011-11-30 12:45:00,10.94,10.95,10.94,10.95,14400.0,10.94,10.95,10.94,10.95,14400.0
2011-11-30 12:50:00,10.95,10.96,10.95,10.96,55200.0,10.95,10.96,10.95,10.96,55200.0
2011-11-30 12:55:00,10.96,10.97,10.95,10.96,16800.0,10.96,10.97,10.95,10.96,16800.0
2011-11-30 13:00:00,10.95,10.95,10.94,10.95,22200.0,10.95,10.95,10.94,10.95,22200.0
2011-11-30 13:05:00,10.94,10.95,10.94,10.95,42000.0,10.94,10.95,10.94,10.95,42000.0
2011-11-30 13:10:00,10.94,10.95,10.92,10.92,221400.0,10.94,10.95,10.92,10.92,221400.0
2011-11-30 13:15:00,10.92,10.92,10.9,10.91,41400.0,10.92,10.92,10.9,10.91,41400.0
2011-11-30 13:20:00,10.91,10.91,10.91,10.91,21600.0,10.91,10.91,10.91,10.91,21600.0
2011-11-30 13:25:00,10.91,10.91,10.9,10.9,15600.0,10.91,10.91,10.9,10.9,15600.0
2011-11-30 13:30:00,10.9,10.91,10.89,10.9,25800.0,10.9,10.91,10.89,10.9,25800.0
2011-11-30 13:35:00,10.9,10.9,10.89,10.9,42600.0,10.9,10.9,10.89,10.9,42600.0
2011-11-30 13:40:00,10.9,10.9,10.89,10.9,16800.0,10.9,10.9,10.89,10.9,16800.0
2011-11-30 13:45:00,10.9,10.9,10.89,10.89,98400.0,10.9,10.9,10.89,10.89,98400.0
2011-11-30 13:50:00,10.88,10.88,10.84,10.85,224400.0,10.88,10.88,10.84,10.85,224400.0
2011-11-30 13:55:00,10.85,10.85,10.85,10.85,21000.0,10.85,10.85,10.85,10.85,21000.0
2011-11-30 14:00:00,10.86,10.87,10.86,10.87,87600.0,10.86,10.87,10.86,10.87,87600.0
2011-11-30 14:05:00,10.87,10.87,10.85,10.85,55200.0,10.87,10.87,10.85,10.85,55200.0
2011-11-30 14:10:00,10.85,10.86,10.84,10.86,43200.0,10.85,10.86,10.84,10.86,43200.0
2011-11-30 14:15:00,10.86,10.86,10.85,10.86,16200.0,10.86,10.86,10.85,10.86,16200.0
2011-11-30 14:20:00,10.86,10.87,10.86,10.86,58200.0,10.86,10.87,10.86,10.86,58200.0
2011-11-30 14:25:00,10.86,10.87,10.86,10.87,64200.0,10.86,10.87,10.86,10.87,64200.0
2011-11-30 14:30:00,10.86,10.87,10.86,10.86,59400.0,10.86,10.87,10.86,10.86,59400.0
2011-11-30 14:35:00,10.87,10.88,10.86,10.86,51600.0,10.87,10.88,10.86,10.86,51600.0
2011-11-30 14:40:00,10.86,10.87,10.86,10.87,42000.0,10.86,10.87,10.86,10.87,42000.0
2011-11-30 14:45:00,10.87,10.87,10.84,10.84,39600.0,10.87,10.87,10.84,10.84,39600.0
2011-11-30 14:50:00,10.84,10.86,10.84,10.86,21600.0,10.84,10.86,10.84,10.86,21600.0
2011-11-30 14:55:00,10.85,10.87,10.85,10.87,24000.0,10.85,10.87,10.85,10.87,24000.0
2011-11-30 15:00:00,10.87,10.87,10.86,10.87,73800.0,10.87,10.87,10.86,10.87,73800.0
2011-11-30 15:05:00,10.87,10.89,10.86,10.89,36000.0,10.87,10.89,10.86,10.89,36000.0
2011-11-30 15:10:00,10.89,10.91,10.89,10.91,37200.0,10.89,10.91,10.89,10.91,37200.0
2011-11-30 15:15:00,10.9,10.92,10.9,10.91,34200.0,10.9,10.92,10.9,10.91,34200.0
2011-11-30 15:20:00,10.91,10.92,10.91,10.91,39600.0,10.91,10.92,10.91,10.91,39600.0
2011-11-30 15:25:00,10.9,10.92,10.9,10.91,38400.0,10.9,10.92,10.9,10.91,38400.0
2011-11-30 15:30:00,10.91,10.92,10.9,10.91,55200.0,10.91,10.92,10.9,10.91,55200.0
2011-11-30 15:35:00,10.91,10.92,10.91,10.92,54000.0,10.91,10.92,10.91,10.92,54000.0
2011-11-30 15:40:00,10.92,10.96,10.92,10.96,84600.0,10.92,10.96,10.92,10.96,84600.0
2011-11-30 15:45:00,10.96,10.97,10.94,10.96,206400.0,10.96,10.97,10.94,10.96,206400.0
2011-11-30 15:50:00,10.96,10.98,10.96,10.98,175800.0,10.96,10.98,10.96,10.98,175800.0
2011-11-30 15:55:00,10.98,11.01,10.98,11.0,553800.0,10.98,11.01,10.98,11.0,553800.0
2011-12-01 09:30:00,10.96,10.96,10.91,10.91,57000.0,10.96,10.96,10.91,10.91,57000.0
2011-12-01 09:35:00,10.91,11.06,10.91,11.03,35400.0,10.91,11.06,10.91,11.03,35400.0
2011-12-01 09:40:00,11.03,11.05,11.01,11.03,27600.0,11.03,11.05,11.01,11.03,27600.0
2011-12-01 09:45:00,11.03,11.08,11.01,11.07,47400.0,11.03,11.08,11.01,11.07,47400.0
2011-12-01 09:50:00,11.07,11.12,11.06,11.12,37200.0,11.07,11.12,11.06,11.12,37200.0
2011-12-01 09:55:00,11.12,11.17,11.12,11.12,39000.0,11.12,11.17,11.12,11.12,39000.0
2011-12-01 10:00:00,11.12,11.15,11.12,11.14,54000.0,11.12,11.15,11.12,11.14,54000.0
2011-12-01 10:05:00,11.14,11.14,11.13,11.14,15600.0,11.14,11.14,11.13,11.14,15600.0
2011-12-01 10:10:00,11.13,11.13,11.1,11.1,18000.0,11.13,11.13,11.1,11.1,18000.0
2011-12-01 10:15:00,11.1,11.1,11.08,11.08,28800.0,11.1,11.1,11.08,11.08,28800.0
2011-12-01 10:20:00,11.08,11.09,11.07,11.08,24600.0,11.08,11.09,11.07,11.08,24600.0
2011-12-01 10:25:00,11.08,11.1,11.08,11.09,141600.0,11.08,11.1,11.08,11.09,141600.0
2011-12-01 10:30:00,11.09,11.13,11.08,11.13,55200.0,11.09,11.13,11.08,11.13,55200.0
2011-12-01 10:35:00,11.13,11.14,11.12,11.12,32400.0,11.13,11.14,11.12,11.12,32400.0
2011-12-01 10:40:00,11.12,11.12,11.1,11.12,28800.0,11.12,11.12,11.1,11.12,28800.0
2011-12-01 10:45:00,11.12,11.12,11.11,11.12,42600.0,11.12,11.12,11.11,11.12,42600.0
2011-12-01 10:50:00,11.11,11.12,11.11,11.11,22200.0,11.11,11.12,11.11,11.11,22200.0
2011-12-01 10:55:00,11.11,11.12,11.1,11.11,77400.0,11.11,11.12,11.1,11.11,77400.0
2011-12-01 11:00:00,11.11,11.12,11.11,11.11,13200.0,11.11,11.12,11.11,11.11,13200.0
2011-12-01 11:05:00,11.12,11.13,11.11,11.13,39600.0,11.12,11.13,11.11,11.13,39600.0
2011-12-01 11:10:00,11.15,11.15,11.13,11.14,38400.0,11.15,11.15,11.13,11.14,38400.0
2011-12-01 11:15:00,11.14,11.15,11.12,11.14,73200.0,11.14,11.15,11.12,11.14,73200.0
2011-12-01 11:20:00,11.13,11.14,11.13,11.14,24000.0,11.13,11.14,11.13,11.14,24000.0
2011-12-01 11:25:00,11.15,11.16,11.13,11.15,51000.0,11.15,11.16,11.13,11.15,51000.0
2011-12-01 11:30:00,11.15,11.16,11.14,11.15,45600.0,11.15,11.16,11.14,11.15,45600.0
2011-12-01 11:35:00,11.15,11.16,11.13,11.15,48000.0,11.15,11.16,11.13,11.15,48000.0
2011-12-01 11:40:00,11.16,11.17,11.16,11.17,47400.0,11.16,11.17,11.16,11.17,47400.0
2011-12-01 11:45:00,11.17,11.18,11.17,11.18,70800.0,11.17,11.18,11.17,11.18,70800.0
2011-12-01 11:50:00,11.18,11.21,11.18,11.21,45600.0,11.18,11.21,11.18,11.21,45600.0
2011-12-01 11:55:00,11.21,11.22,11.2,11.22,105600.0,11.21,11.22,11.2,11.22,105600.0
2011-12-01 12:00:00,11.22,11.22,11.2,11.22,94800.0,11.22,11.22,11.2,11.22,94800.0
2011-12-01 12:05:00,11.22,11.24,11.22,11.22,28800.0,11.22,11.24,11.22,11.22,28800.0
2011-12-01 12:10:00,11.22,11.22,11.2,11.2,21600.0,11.22,11.22,11.2,11.2,21600.0
2011-12-01 12:15:00,11.2,11.2,11.18,11.18,23400.0,11.2,11.2,11.18,11.18,23400.0
2011-12-01 12:20:00,11.18,11.2,11.18,11.19,27000.0,11.18,11.2,11.18,11.19,27000.0
2011-12-01 12:25:00,11.2,11.21,11.19,11.19,24000.0,11.2,11.21,11.19,11.19,24000.0
2011-12-01 12:30:00,11.19,11.21,11.19,11.2,21000.0,11.19,11.21,11.19,11.2,21000.0
2011-12-01 12:35:00,11.21,11.21,11.19,11.19,19200.0,11.21,11.21,11.19,11.19,19200.0
2011-12-01 12:40:00,11.18,11.2,11.18,11.19,39000.0,11.18,11.2,11.18,11.19,39000.0
2011-12-01 12:45:00,11.19,11.2,11.18,11.19,21000.0,11.19,11.2,11.18,11.19,21000.0
2011-12-01 12:50:00,11.19,11.19,11.17,11.18,18600.0,11.19,11.19,11.17,11.18,18600.0
2011-12-01 12:55:00,11.17,11.18,11.16,11.16,51600.0,11.17,11.18,11.16,11.16,51600.0
2011-12-01 13:00:00,11.16,11.17,11.15,11.15,27000.0,11.16,11.17,11.15,11.15,27000.0
2011-12-01 13:05:00,11.15,11.15,11.13,11.13,15000.0,11.15,11.15,11.13,11.13,15000.0
2011-12-01 13:10:00,11.13,11.16,11.13,11.16,13800.0,11.13,11.16,11.13,11.16,13800.0
2011-12-01 13:15:00,11.15,11.15,11.14,11.15,11400.0,11.15,11.15,11.14,11.15,11400.0
2011-12-01 13:20:00,11.14,11.15,11.14,11.14,37200.0,11.14,11.15,11.14,11.14,37200.0
2011-12-01 13:25:00,11.14,11.16,11.14,11.15,46200.0,11.14,11.16,11.14,11.15,46200.0
2011-12-01 13:30:00,11.15,11.17,11.15,11.17,28800.0,11.15,11.17,11.15,11.17,28800.0
2011-12-01 13:35:00,11.17,11.17,11.17,11.17,11400.0,11.17,11.17,11.17,11.17,11400.0
2011-12-01 13:40:00,11.17,11.19,11.17,11.18,39000.0,11.17,11.19,11.17,11.18,39000.0
2011-12-01 13:45:00,11.18,11.2,11.18,11.19,40800.0,11.18,11.2,11.18,11.19,40800.0
2011-12-01 13:50:00,11.19,11.2,11.19,11.19,73800.0,11.19,11.2,11.19,11.19,73800.0
2011-12-01 13:55:00,11.19,11.2,11.18,11.2,106800.0,11.19,11.2,11.18,11.2,106800.0
2011-12-01 14:00:00,11.2,11.2,11.19,11.2,166800.0,11.2,11.2,11.19,11.2,166800.0
2011-12-01 14:05:00,11.2,11.21,11.18,11.2,71400.0,11.2,11.21,11.18,11.2,71400.0
2011-12-01 14:10:00,11.2,11.21,11.2,11.21,66000.0,11.2,11.21,11.2,11.21,66000.0
2011-12-01 14:15:00,11.2,11.21,11.2,11.2,38400.0,11.2,11.21,11.2,11.2,38400.0
2011-12-01 14:20:00,11.2,11.21,11.2,11.21,25200.0,11.2,11.21,11.2,11.21,25200.0
2011-12-01 14:25:00,11.21,11.21,11.2,11.21,30000.0,11.21,11.21,11.2,11.21,30000.0
2011-12-01 14:30:00,11.2,11.2,11.18,11.18,26400.0,11.2,11.2,11.18,11.18,26400.0
2011-12-01 14:35:00,11.19,11.19,11.18,11.18,27000.0,11.19,11.19,11.18,11.18,27000.0
2011-12-01 14:40:00,11.18,11.18,11.16,11.17,46800.0,11.18,11.18,11.16,11.17,46800.0
2011-12-01 14:45:00,11.18,11.19,11.17,11.18,123600.0,11.18,11.19,11.17,11.18,123600.0
2011-12-01 14:50:00,11.18,11.19,11.17,11.19,87000.0,11.18,11.19,11.17,11.19,87000.0
2011-12-01 14:55:00,11.19,11.19,11.17,11.17,36000.0,11.19,11.19,11.17,11.17,36000.0
2011-12-01 15:00:00,11.18,11.18,11.17,11.18,33600.0,11.18,11.18,11.17,11.18,33600.0
2011-12-01 15:05:00,11.18,11.18,11.16,11.16,45600.0,11.18,11.18,11.16,11.16,45600.0
2011-12-01 15:10:00,11.16,11.17,11.16,11.17,26400.0,11.16,11.17,11.16,11.17,26400.0
2011-12-01 15:15:00,11.17,11.17,11.16,11.16,46200.0,11.17,11.17,11.16,11.16,46200.0
2011-12-01 15:20:00,11.16,11.17,11.15,11.17,63600.0,11.16,11.17,11.15,11.17,63600.0
2011-12-01 15:25:00,11.18,11.2,11.17,11.19,55800.0,11.18,11.2,11.17,11.19,55800.0
2011-12-01 15:30:00,11.19,11.19,11.17,11.17,43200.0,11.19,11.19,11.17,11.17,43200.0
2011-12-01 15:35:00,11.17,11.18,11.15,11.15,64800.0,11.17,11.18,11.15,11.15,64800.0
2011-12-01 15:40:00,11.16,11.16,11.14,11.14,91200.0,11.16,11.16,11.14,11.14,91200.0
2011-12-01 15:45:00,11.13,11.14,11.12,11.12,139200.0,11.13,11.14,11.12,11.12,139200.0
2011-12-01 15:50:00,11.12,11.13,11.12,11.12,108600.0,11.12,11.13,11.12,11.12,108600.0
2011-12-01 15:55:00,11.12,11.14,11.11,11.14,159600.0,11.12,11.14,11.11,11.14,159600.0
2011-12-02 09:30:00,11.2,11.2,11.13,11.15,78000.0,11.2,11.2,11.13,11.15,78000.0
2011-12-02 09:35:00,11.16,11.17,11.13,11.13,22200.0,11.16,11.17,11.13,11.13,22200.0
2011-12-02 09:40:00,11.13,11.17,11.13,11.16,78600.0,11.13,11.17,11.13,11.16,78600.0
2011-12-02 09:45:00,11.15,11.16,11.15,11.15,22200.0,11.15,11.16,11.15,11.15,22200.0
2011-12-02 09:50:00,11.14,11.16,11.12,11.16,33000.0,11.14,11.16,11.12,11.16,33000.0
2011-12-02 09:55:00,11.16,11.17,11.14,11.17,12000.0,11.16,11.17,11.14,11.17,12000.0
2011-12-02 10:00:00,11.16,11.17,11.15,11.16,22800.0,11.16,11.17,11.15,11.16,22800.0
2011-12-02 10:05:00,11.15,11.16,11.13,11.14,34200.0,11.15,11.16,11.13,11.14,34200.0
2011-12-02 10:10:00,11.15,11.19,11.14,11.17,63000.0,11.15,11.19,11.14,11.17,63000.0
2011-12-02 10:15:00,11.17,11.17,11.16,11.17,23400.0,11.17,11.17,11.16,11.17,23400.0
2011-12-02 10:20:00,11.17,11.18,11.17,11.17,25200.0,11.17,11.18,11.17,11.17,25200.0
2011-12-02 10:25:00,11.18,11.18,11.17,11.17,37200.0,11.18,11.18,11.17,11.17,37200.0
2011-12-02 10:30:00,11.18,11.18,11.17,11.17,25800.0,11.18,11.18,11.17,11.17,25800.0
2011-12-02 10:35:00,11.17,11.18,11.17,11.18,18000.0,11.17,11.18,11.17,11.18,18000.0
2011-12-02 10:40:00,11.17,11.17,11.17,11.17,16800.0,11.17,11.17,11.17,11.17,16800.0
2011-12-02 10:45:00,11.17,11.17,11.17,11.17,18600.0,11.17,11.17,11.17,11.17,18600.0
2011-12-02 10:50:00,11.17,11.18,11.17,11.17,24600.0,11.17,11.18,11.17,11.17,24600.0
2011-12-02 10:55:00,11.18,11.18,11.16,11.17,37800.0,11.18,11.18,11.16,11.17,37800.0
2011-12-02 11:00:00,11.17,11.18,11.16,11.18,73800.0,11.17,11.18,11.16,11.18,73800.0
2011-12-02 11:05:00,11.17,11.17,11.15,11.17,118200.0,11.17,11.17,11.15,11.17,118200.0
2011-12-02 11:10:00,11.16,11.16,11.14,11.14,30000.0,11.16,11.16,11.14,11.14,30000.0
2011-12-02 11:15:00,11.14,11.16,11.13,11.16,35400.0,11.14,11.16,11.13,11.16,35400.0
2011-12-02 11:20:00,11.17,11.17,11.16,11.16,51600.0,11.17,11.17,11.16,11.16,51600.0
2011-12-02 11:25:00,11.17,11.17,11.16,11.16,29400.0,11.17,11.17,11.16,11.16,29400.0
2011-12-02 11:30:00,11.16,11.17,11.15,11.16,51600.0,11.16,11.17,11.15,11.16,51600.0
2011-12-02 11:35:00,11.16,11.16,11.14,11.16,31800.0,11.16,11.16,11.14,11.16,31800.0
2011-12-02 11:40:00,11.16,11.16,11.13,11.13,15600.0,11.16,11.16,11.13,11.13,15600.0
2011-12-02 11:45:00,11.13,11.15,11.13,11.13,40800.0,11.13,11.15,11.13,11.13,40800.0
2011-12-02 11:50:00,11.13,11.13,11.12,11.13,44400.0,11.13,11.13,11.12,11.13,44400.0
2011-12-02 11:55:00,11.13,11.14,11.13,11.14,9000.0,11.13,11.14,11.13,11.14,9000.0
2011-12-02 12:00:00,11.14,11.14,11.12,11.13,18000.0,11.14,11.14,11.12,11.13,18000.0
2011-12-02 12:05:00,11.13,11.14,11.12,11.12,13800.0,11.13,11.14,11.12,11.12,13800.0
2011-12-02 12:10:00,11.13,11.13,11.1,11.1,15000.0,11.13,11.13,11.1,11.1,15000.0
2011-12-02 12:15:00,11.1,11.13,11.1,11.13,45000.0,11.1,11.13,11.1,11.13,45000.0
2011-12-02 12:20:00,11.12,11.14,11.12,11.14,24600.0,11.12,11.14,11.12,11.14,24600.0
2011-12-02 12:25:00,11.14,11.15,11.12,11.13,68400.0,11.14,11.15,11.12,11.13,68400.0
2011-12-02 12:30:00,11.13,11.13,11.12,11.13,30600.0,11.13,11.13,11.12,11.13,30600.0
2011-12-02 12:35:00,11.13,11.14,11.13,11.14,15000.0,11.13,11.14,11.13,11.14,15000.0
2011-12-02 12:40:00,11.15,11.15,11.14,11.14,8400.0,11.15,11.15,11.14,11.14,8400.0
2011-12-02 12:45:00,11.14,11.15,11.13,11.15,18000.0,11.14,11.15,11.13,11.15,18000.0
2011-12-02 12:50:00,11.15,11.15,11.14,11.15,12600.0,11.15,11.15,11.14,11.15,12600.0
2011-12-02 12:55:00,11.15,11.15,11.14,11.15,13200.0,11.15,11.15,11.14,11.15,13200.0
2011-12-02 13:00:00,11.14,11.14,11.13,11.13,15000.0,11.14,11.14,11.13,11.13,15000.0
2011-12-02 13:05:00,11.14,11.14,11.11,11.12,30600.0,11.14,11.14,11.11,11.12,30600.0
2011-12-02 13:10:00,11.11,11.12,11.1,11.1,12000.0,11.11,11.12,11.1,11.1,12000.0
2011-12-02 13:15:00,11.1,11.12,11.1,11.12,22200.0,11.1,11.12,11.1,11.12,22200.0
2011-12-02 13:20:00,11.12,11.13,11.1,11.11,27600.0,11.12,11.13,11.1,11.11,27600.0
2011-12-02 13:25:00,11.11,11.11,11.09,11.09,20400.0,11.11,11.11,11.09,11.09,20400.0
2011-12-02 13:30:00,11.09,11.1,11.08,11.09,26400.0,11.09,11.1,11.08,11.09,26400.0
2011-12-02 13:35:00,11.09,11.09,11.06,11.06,31800.0,11.09,11.09,11.06,11.06,31800.0
2011-12-02 13:40:00,11.05,11.06,11.01,11.01,39600.0,11.05,11.06,11.01,11.01,39600.0
2011-12-02 13:45:00,11.01,11.03,11.0,11.0,48600.0,11.01,11.03,11.0,11.0,48600.0
2011-12-02 13:50:00,11.0,11.0,10.95,10.97,91200.0,11.0,11.0,10.95,10.97,91200.0
2011-12-02 13:55:00,10.96,10.98,10.94,10.94,142800.0,10.96,10.98,10.94,10.94,142800.0
2011-12-02 14:00:00,10.94,10.95,10.91,10.92,243600.0,10.94,10.95,10.91,10.92,243600.0
2011-12-02 14:05:00,10.91,10.96,10.9,10.95,174600.0,10.91,10.96,10.9,10.95,174600.0
2011-12-02 14:10:00,10.95,10.96,10.94,10.95,54000.0,10.95,10.96,10.94,10.95,54000.0
2011-12-02 14:15:00,10.95,10.95,10.93,10.93,51600.0,10.95,10.95,10.93,10.93,51600.0
2011-12-02 14:20:00,10.93,10.93,10.91,10.92,78000.0,10.93,10.93,10.91,10.92,78000.0
2011-12-02 14:25:00,10.91,10.91,10.85,10.87,108000.0,10.91,10.91,10.85,10.87,108000.0
2011-12-02 14:30:00,10.87,10.87,10.81,10.81,198000.0,10.87,10.87,10.81,10.81,198000.0
2011-12-02 14:35:00,10.82,10.85,10.8,10.83,189000.0,10.82,10.85,10.8,10.83,189000.0
2011-12-02 14:40:00,10.83,10.86,10.82,10.86,61200.0,10.83,10.86,10.82,10.86,61200.0
2011-12-02 14:45:00,10.86,10.88,10.85,10.86,88800.0,10.86,10.88,10.85,10.86,88800.0
2011-12-02 14:50:00,10.86,10.87,10.85,10.85,52800.0,10.86,10.87,10.85,10.85,52800.0
2011-12-02 14:55:00,10.85,10.85,10.81,10.82,71400.0,10.85,10.85,10.81,10.82,71400.0
2011-12-02 15:00:00,10.82,10.82,10.81,10.81,169800.0,10.82,10.82,10.81,10.81,169800.0
2011-12-02 15:05:00,10.81,10.81,10.77,10.78,219000.0,10.81,10.81,10.77,10.78,219000.0
2011-12-02 15:10:00,10.78,10.8,10.76,10.78,262800.0,10.78,10.8,10.76,10.78,262800.0
2011-12-02 15:15:00,10.78,10.81,10.77,10.78,91200.0,10.78,10.81,10.77,10.78,91200.0
2011-12-02 15:20:00,10.78,10.78,10.77,10.78,58200.0,10.78,10.78,10.77,10.78,58200.0
2011-12-02 15:25:00,10.78,10.78,10.76,10.78,70200.0,10.78,10.78,10.76,10.78,70200.0
2011-12-02 15:30:00,10.78,10.79,10.76,10.79,88800.0,10.78,10.79,10.76,10.79,88800.0
2011-12-02 15:35:00,10.79,10.84,10.79,10.83,127800.0,10.79,10.84,10.79,10.83,127800.0
2011-12-02 15:40:00,10.83,10.86,10.83,10.85,129000.0,10.83,10.86,10.83,10.85,129000.0
2011-12-02 15:45:00,10.85,10.85,10.81,10.85,235800.0,10.85,10.85,10.81,10.85,235800.0
2011-12-02 15:50:00,10.85,10.85,10.82,10.84,349200.0,10.85,10.85,10.82,10.84,349200.0
2011-12-02 15:55:00,10.84,10.86,10.82,10.82,414000.0,10.84,10.86,10.82,10.82,414000.0
2011-12-05 09:30:00,10.99,11.0,10.93,10.94,75600.0,10.99,11.0,10.93,10.94,75600.0
2011-12-05 09:35:00,10.96,10.99,10.94,10.99,63000.0,10.96,10.99,10.94,10.99,63000.0
2011-12-05 09:40:00,10.99,11.0,10.98,10.99,112800.0,10.99,11.0,10.98,10.99,112800.0
2011-12-05 09:45:00,11.0,11.0,10.98,10.98,96600.0,11.0,11.0,10.98,10.98,96600.0
2011-12-05 09:50:00,10.98,10.99,10.94,10.95,198000.0,10.98,10.99,10.94,10.95,198000.0
2011-12-05 09:55:00,10.95,10.95,10.92,10.94,108000.0,10.95,10.95,10.92,10.94,108000.0
2011-12-05 10:00:00,10.93,10.94,10.9,10.93,173400.0,10.93,10.94,10.9,10.93,173400.0
2011-12-05 10:05:00,10.94,11.0,10.93,10.99,123600.0,10.94,11.0,10.93,10.99,123600.0
2011-12-05 10:10:00,11.0,11.0,10.98,10.98,70200.0,11.0,11.0,10.98,10.98,70200.0
2011-12-05 10:15:00,10.97,10.97,10.96,10.97,36000.0,10.97,10.97,10.96,10.97,36000.0
2011-12-05 10:20:00,10.97,10.98,10.96,10.97,33600.0,10.97,10.98,10.96,10.97,33600.0
2011-12-05 10:25:00,10.96,10.98,10.96,10.97,27600.0,10.96,10.98,10.96,10.97,27600.0
2011-12-05 10:30:00,10.98,10.98,10.96,10.96,59400.0,10.98,10.98,10.96,10.96,59400.0
2011-12-05 10:35:00,10.96,10.97,10.96,10.96,17400.0,10.96,10.97,10.96,10.96,17400.0
2011-12-05 10:40:00,10.97,10.98,10.96,10.98,14400.0,10.97,10.98,10.96,10.98,14400.0
2011-12-05 10:45:00,10.98,11.0,10.98,10.99,34200.0,10.98,11.0,10.98,10.99,34200.0
2011-12-05 10:50:00,10.99,11.0,10.98,10.99,26400.0,10.99,11.0,10.98,10.99,26400.0
2011-12-05 10:55:00,10.99,10.99,10.98,10.99,11400.0,10.99,10.99,10.98,10.99,11400.0
2011-12-05 11:00:00,10.99,10.99,10.97,10.98,29400.0,10.99,10.99,10.97,10.98,29400.0
2011-12-05 11:05:00,10.98,10.98,10.97,10.97,23400.0,10.98,10.98,10.97,10.97,23400.0
2011-12-05 11:10:00,10.97,10.99,10.97,10.99,27600.0,10.97,10.99,10.97,10.99,27600.0
2011-12-05 11:15:00,10.99,11.0,10.99,11.0,25200.0,10.99,11.0,10.99,11.0,25200.0
2011-12-05 11:20:00,10.99,10.99,10.97,10.97,24600.0,10.99,10.99,10.97,10.97,24600.0
2011-12-05 11:25:00,10.97,11.0,10.97,11.0,21600.0,10.97,11.0,10.97,11.0,21600.0
2011-12-05 11:30:00,10.99,10.99,10.99,10.99,37800.0,10.99,10.99,10.99,10.99,37800.0
2011-12-05 11:35:00,10.99,11.0,10.99,11.0,83400.0,10.99,11.0,10.99,11.0,83400.0
2011-12-05 11:40:00,11.0,11.0,10.98,11.0,22800.0,11.0,11.0,10.98,11.0,22800.0
2011-12-05 11:45:00,11.0,11.0,10.99,10.99,33600.0,11.0,11.0,10.99,10.99,33600.0
2011-12-05 11:50:00,10.99,11.0,10.98,11.0,33000.0,10.99,11.0,10.98,11.0,33000.0
2011-12-05 11:55:00,11.0,11.0,10.98,10.99,36600.0,11.0,11.0,10.98,10.99,36600.0
2011-12-05 12:00:00,10.99,11.05,10.99,11.04,167400.0,10.99,11.05,10.99,11.04,167400.0
2011-12-05 12:05:00,11.04,11.06,11.01,11.02,166200.0,11.04,11.06,11.01,11.02,166200.0
2011-12-05 12:10:00,11.02,11.02,10.99,11.0,215400.0,11.02,11.02,10.99,11.0,215400.0
2011-12-05 12:15:00,11.0,11.0,10.99,11.0,61800.0,11.0,11.0,10.99,11.0,61800.0
2011-12-05 12:20:00,11.0,11.0,10.99,11.0,30000.0,11.0,11.0,10.99,11.0,30000.0
2011-12-05 12:25:00,10.99,11.0,10.99,10.99,59400.0,10.99,11.0,10.99,10.99,59400.0
2011-12-05 12:30:00,10.99,11.0,10.99,11.0,79200.0,10.99,11.0,10.99,11.0,79200.0
2011-12-05 12:35:00,11.0,11.02,10.99,11.01,33000.0,11.0,11.02,10.99,11.01,33000.0
2011-12-05 12:40:00,11.02,11.03,11.02,11.03,7200.0,11.02,11.03,11.02,11.03,7200.0
2011-12-05 12:45:00,11.03,11.04,11.02,11.02,18000.0,11.03,11.04,11.02,11.02,18000.0
2011-12-05 12:50:00,11.01,11.03,11.01,11.02,103200.0,11.01,11.03,11.01,11.02,103200.0
2011-12-05 12:55:00,11.01,11.02,11.01,11.02,17400.0,11.01,11.02,11.01,11.02,17400.0
2011-12-05 13:00:00,11.02,11.02,11.01,11.02,28800.0,11.02,11.02,11.01,11.02,28800.0
2011-12-05 13:05:00,11.02,11.02,11.01,11.01,19800.0,11.02,11.02,11.01,11.01,19800.0
2011-12-05 13:10:00,11.01,11.03,11.01,11.03,61200.0,11.01,11.03,11.01,11.03,61200.0
2011-12-05 13:15:00,11.03,11.03,11.01,11.02,15000.0,11.03,11.03,11.01,11.02,15000.0
2011-12-05 13:20:00,11.01,11.02,11.0,11.02,24000.0,11.01,11.02,11.0,11.02,24000.0
2011-12-05 13:25:00,11.02,11.02,11.01,11.01,18600.0,11.02,11.02,11.01,11.01,18600.0
2011-12-05 13:30:00,11.01,11.01,10.99,11.0,21600.0,11.01,11.01,10.99,11.0,21600.0
2011-12-05 13:35:00,10.99,11.01,10.99,10.99,31200.0,10.99,11.01,10.99,10.99,31200.0
2011-12-05 13:40:00,10.99,10.99,10.94,10.96,61200.0,10.99,10.99,10.94,10.96,61200.0
2011-12-05 13:45:00,10.95,10.95,10.93,10.94,103200.0,10.95,10.95,10.93,10.94,103200.0
2011-12-05 13:50:00,10.93,10.95,10.92,10.93,51600.0,10.93,10.95,10.92,10.93,51600.0
2011-12-05 13:55:00,10.92,10.93,10.9,10.9,21600.0,10.92,10.93,10.9,10.9,21600.0
2011-12-05 14:00:00,10.9,10.9,10.88,10.88,35400.0,10.9,10.9,10.88,10.88,35400.0
2011-12-05 14:05:00,10.89,10.9,10.88,10.89,27000.0,10.89,10.9,10.88,10.89,27000.0
2011-12-05 14:10:00,10.88,10.92,10.88,10.88,51000.0,10.88,10.92,10.88,10.88,51000.0
2011-12-05 14:15:00,10.88,10.89,10.87,10.88,34800.0,10.88,10.89,10.87,10.88,34800.0
2011-12-05 14:20:00,10.88,10.89,10.87,10.87,9000.0,10.88,10.89,10.87,10.87,9000.0
2011-12-05 14:25:00,10.87,10.88,10.85,10.87,92400.0,10.87,10.88,10.85,10.87,92400.0
2011-12-05 14:30:00,10.86,10.87,10.85,10.86,45000.0,10.86,10.87,10.85,10.86,45000.0
2011-12-05 14:35:00,10.86,10.87,10.86,10.86,22200.0,10.86,10.87,10.86,10.86,22200.0
2011-12-05 14:40:00,10.87,10.89,10.86,10.89,45000.0,10.87,10.89,10.86,10.89,45000.0
2011-12-05 14:45:00,10.88,10.89,10.88,10.89,31800.0,10.88,10.89,10.88,10.89,31800.0
2011-12-05 14:50:00,10.89,10.9,10.88,10.88,61200.0,10.89,10.9,10.88,10.88,61200.0
2011-12-05 14:55:00,10.88,10.9,10.88,10.89,34200.0,10.88,10.9,10.88,10.89,34200.0
2011-12-05 15:00:00,10.89,10.9,10.88,10.9,64200.0,10.89,10.9,10.88,10.9,64200.0
2011-12-05 15:05:00,10.9,10.91,10.85,10.88,276000.0,10.9,10.91,10.85,10.88,276000.0
2011-12-05 15:10:00,10.88,10.9,10.87,10.87,114000.0,10.88,10.9,10.87,10.87,114000.0
2011-12-05 15:15:00,10.87,10.89,10.85,10.87,78600.0,10.87,10.89,10.85,10.87,78600.0
2011-12-05 15:20:00,10.87,10.88,10.85,10.87,64800.0,10.87,10.88,10.85,10.87,64800.0
2011-12-05 15:25:00,10.86,10.87,10.85,10.85,58800.0,10.86,10.87,10.85,10.85,58800.0
2011-12-05 15:30:00,10.85,10.86,10.84,10.85,93000.0,10.85,10.86,10.84,10.85,93000.0
2011-12-05 15:35:00,10.85,10.86,10.83,10.85,73800.0,10.85,10.86,10.83,10.85,73800.0
2011-12-05 15:40:00,10.84,10.85,10.83,10.84,78000.0,10.84,10.85,10.83,10.84,78000.0
2011-12-05 15:45:00,10.84,10.86,10.83,10.85,213600.0,10.84,10.86,10.83,10.85,213600.0
2011-12-05 15:50:00,10.85,10.87,10.84,10.86,219000.0,10.85,10.87,10.84,10.86,219000.0
2011-12-05 15:55:00,10.86,10.87,10.85,10.87,288000.0,10.86,10.87,10.85,10.87,288000.0
2011-12-06 09:30:00,10.9,10.92,10.85,10.87,72000.0,10.9,10.92,10.85,10.87,72000.0
2011-12-06 09:35:00,10.87,10.92,10.87,10.87,27600.0,10.87,10.92,10.87,10.87,27600.0
2011-12-06 09:40:00,10.87,10.88,10.84,10.84,6600.0,10.87,10.88,10.84,10.84,6600.0
2011-12-06 09:45:00,10.85,10.85,10.8,10.82,33000.0,10.85,10.85,10.8,10.82,33000.0
2011-12-06 09:50:00,10.81,10.84,10.81,10.84,26400.0,10.81,10.84,10.81,10.84,26400.0
2011-12-06 09:55:00,10.86,10.86,10.84,10.85,11400.0,10.86,10.86,10.84,10.85,11400.0
2011-12-06 10:00:00,10.84,10.87,10.84,10.87,26400.0,10.84,10.87,10.84,10.87,26400.0
2011-12-06 10:05:00,10.85,10.85,10.84,10.84,7200.0,10.85,10.85,10.84,10.84,7200.0
2011-12-06 10:10:00,10.84,10.84,10.83,10.84,16200.0,10.84,10.84,10.83,10.84,16200.0
2011-12-06 10:15:00,10.85,10.85,10.83,10.84,24600.0,10.85,10.85,10.83,10.84,24600.0
2011-12-06 10:20:00,10.84,10.86,10.82,10.86,26400.0,10.84,10.86,10.82,10.86,26400.0
2011-12-06 10:25:00,10.85,10.87,10.84,10.87,51600.0,10.85,10.87,10.84,10.87,51600.0
2011-12-06 10:30:00,10.86,10.89,10.85,10.86,36600.0,10.86,10.89,10.85,10.86,36600.0
2011-12-06 10:35:00,10.86,10.87,10.85,10.86,12600.0,10.86,10.87,10.85,10.86,12600.0
2011-12-06 10:40:00,10.86,10.86,10.83,10.84,41400.0,10.86,10.86,10.83,10.84,41400.0
2011-12-06 10:45:00,10.84,10.85,10.84,10.85,7200.0,10.84,10.85,10.84,10.85,7200.0
2011-12-06 10:50:00,10.85,10.85,10.84,10.85,16200.0,10.85,10.85,10.84,10.85,16200.0
2011-12-06 10:55:00,10.84,10.86,10.84,10.85,6600.0,10.84,10.86,10.84,10.85,6600.0
2011-12-06 11:00:00,10.85,10.86,10.85,10.85,17400.0,10.85,10.86,10.85,10.85,17400.0
2011-12-06 11:05:00,10.85,10.85,10.84,10.84,31800.0,10.85,10.85,10.84,10.84,31800.0
2011-12-06 11:10:00,10.84,10.85,10.84,10.85,28200.0,10.84,10.85,10.84,10.85,28200.0
2011-12-06 11:15:00,10.84,10.85,10.84,10.84,15000.0,10.84,10.85,10.84,10.84,15000.0
2011-12-06 11:20:00,10.85,10.86,10.85,10.85,38400.0,10.85,10.86,10.85,10.85,38400.0
2011-12-06 11:25:00,10.85,10.85,10.83,10.83,4800.0,10.85,10.85,10.83,10.83,4800.0
2011-12-06 11:30:00,10.84,10.84,10.83,10.83,9000.0,10.84,10.84,10.83,10.83,9000.0
2011-12-06 11:35:00,10.83,10.84,10.83,10.84,14400.0,10.83,10.84,10.83,10.84,14400.0
2011-12-06 11:40:00,10.84,10.85,10.84,10.85,18600.0,10.84,10.85,10.84,10.85,18600.0
2011-12-06 11:45:00,10.84,10.84,10.82,10.83,31800.0,10.84,10.84,10.82,10.83,31800.0
2011-12-06 11:50:00,10.83,10.83,10.81,10.83,33600.0,10.83,10.83,10.81,10.83,33600.0
2011-12-06 11:55:00,10.84,10.85,10.84,10.85,14400.0,10.84,10.85,10.84,10.85,14400.0
2011-12-06 12:00:00,10.84,10.84,10.82,10.83,13800.0,10.84,10.84,10.82,10.83,13800.0
2011-12-06 12:05:00,10.83,10.83,10.83,10.83,9000.0,10.83,10.83,10.83,10.83,9000.0
2011-12-06 12:10:00,10.84,10.84,10.83,10.83,12600.0,10.84,10.84,10.83,10.83,12600.0
2011-12-06 12:15:00,10.84,10.84,10.81,10.82,12600.0,10.84,10.84,10.81,10.82,12600.0
2011-12-06 12:20:00,10.81,10.82,10.81,10.81,21600.0,10.81,10.82,10.81,10.81,21600.0
2011-12-06 12:25:00,10.81,10.81,10.8,10.81,11400.0,10.81,10.81,10.8,10.81,11400.0
2011-12-06 12:30:00,10.8,10.81,10.8,10.8,15600.0,10.8,10.81,10.8,10.8,15600.0
2011-12-06 12:35:00,10.8,10.82,10.8,10.82,21000.0,10.8,10.82,10.8,10.82,21000.0
2011-12-06 12:40:00,10.82,10.83,10.82,10.82,13200.0,10.82,10.83,10.82,10.82,13200.0
2011-12-06 12:45:00,10.82,10.82,10.8,10.81,25200.0,10.82,10.82,10.8,10.81,25200.0
2011-12-06 12:50:00,10.81,10.81,10.8,10.81,17400.0,10.81,10.81,10.8,10.81,17400.0
2011-12-06 12:55:00,10.8,10.8,10.8,10.8,13800.0,10.8,10.8,10.8,10.8,13800.0
2011-12-06 13:00:00,10.8,10.8,10.79,10.79,19200.0,10.8,10.8,10.79,10.79,19200.0
2011-12-06 13:05:00,10.79,10.8,10.79,10.79,25200.0,10.79,10.8,10.79,10.79,25200.0
2011-12-06 13:10:00,10.79,10.8,10.79,10.8,25200.0,10.79,10.8,10.79,10.8,25200.0
2011-12-06 13:15:00,10.8,10.81,10.79,10.79,91800.0,10.8,10.81,10.79,10.79,91800.0
2011-12-06 13:20:00,10.8,10.81,10.79,10.8,28800.0,10.8,10.81,10.79,10.8,28800.0
2011-12-06 13:25:00,10.8,10.8,10.79,10.79,20400.0,10.8,10.8,10.79,10.79,20400.0
2011-12-06 13:30:00,10.79,10.8,10.79,10.79,27000.0,10.79,10.8,10.79,10.79,27000.0
2011-12-06 13:35:00,10.79,10.8,10.79,10.79,38400.0,10.79,10.8,10.79,10.79,38400.0
2011-12-06 13:40:00,10.79,10.79,10.77,10.77,97200.0,10.79,10.79,10.77,10.77,97200.0
2011-12-06 13:45:00,10.77,10.79,10.77,10.78,25200.0,10.77,10.79,10.77,10.78,25200.0
2011-12-06 13:50:00,10.78,10.79,10.78,10.79,19200.0,10.78,10.79,10.78,10.79,19200.0
2011-12-06 13:55:00,10.78,10.79,10.77,10.78,49800.0,10.78,10.79,10.77,10.78,49800.0
2011-12-06 14:00:00,10.78,10.79,10.77,10.79,26400.0,10.78,10.79,10.77,10.79,26400.0
2011-12-06 14:05:00,10.78,10.81,10.78,10.8,24000.0,10.78,10.81,10.78,10.8,24000.0
2011-12-06 14:10:00,10.8,10.8,10.79,10.8,19200.0,10.8,10.8,10.79,10.8,19200.0
2011-12-06 14:15:00,10.8,10.81,10.79,10.8,25200.0,10.8,10.81,10.79,10.8,25200.0
2011-12-06 14:20:00,10.8,10.8,10.78,10.79,12000.0,10.8,10.8,10.78,10.79,12000.0
2011-12-06 14:25:00,10.79,10.81,10.79,10.8,63000.0,10.79,10.81,10.79,10.8,63000.0
2011-12-06 14:30:00,10.8,10.82,10.8,10.81,270600.0,10.8,10.82,10.8,10.81,270600.0
2011-12-06 14:35:00,10.81,10.84,10.8,10.84,97800.0,10.81,10.84,10.8,10.84,97800.0
2011-12-06 14:40:00,10.84,10.86,10.84,10.86,72600.0,10.84,10.86,10.84,10.86,72600.0
2011-12-06 14:45:00,10.86,10.88,10.86,10.88,79800.0,10.86,10.88,10.86,10.88,79800.0
2011-12-06 14:50:00,10.88,10.9,10.88,10.89,65400.0,10.88,10.9,10.88,10.89,65400.0
2011-12-06 14:55:00,10.9,10.91,10.89,10.89,78600.0,10.9,10.91,10.89,10.89,78600.0
2011-12-06 15:00:00,10.89,10.9,10.88,10.9,66000.0,10.89,10.9,10.88,10.9,66000.0
2011-12-06 15:05:00,10.9,10.91,10.88,10.91,196800.0,10.9,10.91,10.88,10.91,196800.0
2011-12-06 15:10:00,10.91,10.93,10.9,10.92,39600.0,10.91,10.93,10.9,10.92,39600.0
2011-12-06 15:15:00,10.92,10.92,10.91,10.91,27000.0,10.92,10.92,10.91,10.91,27000.0
2011-12-06 15:20:00,10.9,10.91,10.9,10.91,22200.0,10.9,10.91,10.9,10.91,22200.0
2011-12-06 15:25:00,10.91,10.92,10.88,10.88,33600.0,10.91,10.92,10.88,10.88,33600.0
2011-12-06 15:30:00,10.89,10.9,10.88,10.9,35400.0,10.89,10.9,10.88,10.9,35400.0
2011-12-06 15:35:00,10.9,10.91,10.89,10.9,57000.0,10.9,10.91,10.89,10.9,57000.0
2011-12-06 15:40:00,10.9,10.91,10.88,10.89,58200.0,10.9,10.91,10.88,10.89,58200.0
2011-12-06 15:45:00,10.89,10.9,10.87,10.89,87000.0,10.89,10.9,10.87,10.89,87000.0
2011-12-06 15:50:00,10.89,10.89,10.88,10.88,55800.0,10.89,10.89,10.88,10.88,55800.0
2011-12-06 15:55:00,10.88,10.88,10.86,10.86,319800.0,10.88,10.88,10.86,10.86,319800.0
2011-12-07 09:30:00,10.82,10.86,10.78,10.78,45600.0,10.82,10.86,10.78,10.78,45600.0
2011-12-07 09:35:00,10.78,10.8,10.77,10.78,33000.0,10.78,10.8,10.77,10.78,33000.0
2011-12-07 09:40:00,10.78,10.8,10.77,10.78,27000.0,10.78,10.8,10.77,10.78,27000.0
2011-12-07 09:45:00,10.78,10.8,10.78,10.8,21000.0,10.78,10.8,10.78,10.8,21000.0
2011-12-07 09:50:00,10.79,10.79,10.76,10.77,27600.0,10.79,10.79,10.76,10.77,27600.0
2011-12-07 09:55:00,10.78,10.79,10.77,10.78,16800.0,10.78,10.79,10.77,10.78,16800.0
2011-12-07 10:00:00,10.77,10.77,10.76,10.76,51000.0,10.77,10.77,10.76,10.76,51000.0
2011-12-07 10:05:00,10.76,10.77,10.75,10.75,69000.0,10.76,10.77,10.75,10.75,69000.0
2011-12-07 10:10:00,10.75,10.77,10.75,10.77,21600.0,10.75,10.77,10.75,10.77,21600.0
2011-12-07 10:15:00,10.77,10.78,10.77,10.78,9000.0,10.77,10.78,10.77,10.78,9000.0
2011-12-07 10:20:00,10.77,10.77,10.75,10.75,13200.0,10.77,10.77,10.75,10.75,13200.0
2011-12-07 10:25:00,10.75,10.75,10.7,10.71,107400.0,10.75,10.75,10.7,10.71,107400.0
2011-12-07 10:30:00,10.7,10.71,10.69,10.7,30600.0,10.7,10.71,10.69,10.7,30600.0
2011-12-07 10:35:00,10.7,10.7,10.69,10.7,14400.0,10.7,10.7,10.69,10.7,14400.0
2011-12-07 10:40:00,10.7,10.72,10.7,10.71,7800.0,10.7,10.72,10.7,10.71,7800.0
2011-12-07 10:45:00,10.72,10.74,10.71,10.73,14400.0,10.72,10.74,10.71,10.73,14400.0
2011-12-07 10:50:00,10.73,10.76,10.73,10.76,27000.0,10.73,10.76,10.73,10.76,27000.0
2011-12-07 10:55:00,10.76,10.76,10.75,10.75,39600.0,10.76,10.76,10.75,10.75,39600.0
2011-12-07 11:00:00,10.75,10.76,10.74,10.74,27000.0,10.75,10.76,10.74,10.74,27000.0
2011-12-07 11:05:00,10.74,10.75,10.73,10.74,33000.0,10.74,10.75,10.73,10.74,33000.0
2011-12-07 11:10:00,10.74,10.74,10.74,10.74,7800.0,10.74,10.74,10.74,10.74,7800.0
2011-12-07 11:15:00,10.74,10.74,10.72,10.73,12600.0,10.74,10.74,10.72,10.73,12600.0
2011-12-07 11:20:00,10.73,10.75,10.73,10.75,30000.0,10.73,10.75,10.73,10.75,30000.0
2011-12-07 11:25:00,10.75,10.76,10.75,10.76,24600.0,10.75,10.76,10.75,10.76,24600.0
2011-12-07 11:30:00,10.76,10.77,10.76,10.76,30600.0,10.76,10.77,10.76,10.76,30600.0
2011-12-07 11:35:00,10.76,10.77,10.75,10.75,48000.0,10.76,10.77,10.75,10.75,48000.0
2011-12-07 11:40:00,10.76,10.76,10.74,10.74,23400.0,10.76,10.76,10.74,10.74,23400.0
2011-12-07 11:45:00,10.75,10.76,10.74,10.75,12600.0,10.75,10.76,10.74,10.75,12600.0
2011-12-07 11:50:00,10.76,10.77,10.76,10.76,33600.0,10.76,10.77,10.76,10.76,33600.0
2011-12-07 11:55:00,10.77,10.77,10.76,10.77,18000.0,10.77,10.77,10.76,10.77,18000.0
2011-12-07 12:00:00,10.77,10.78,10.77,10.77,28200.0,10.77,10.78,10.77,10.77,28200.0
2011-12-07 12:05:00,10.77,10.78,10.76,10.77,17400.0,10.77,10.78,10.76,10.77,17400.0
2011-12-07 12:10:00,10.77,10.77,10.77,10.77,12600.0,10.77,10.77,10.77,10.77,12600.0
2011-12-07 12:15:00,10.77,10.78,10.76,10.77,21600.0,10.77,10.78,10.76,10.77,21600.0
2011-12-07 12:20:00,10.76,10.77,10.76,10.76,24600.0,10.76,10.77,10.76,10.76,24600.0
2011-12-07 12:25:00,10.76,10.77,10.76,10.77,29400.0,10.76,10.77,10.76,10.77,29400.0
2011-12-07 12:30:00,10.77,10.77,10.74,10.74,22800.0,10.77,10.77,10.74,10.74,22800.0
2011-12-07 12:35:00,10.75,10.75,10.73,10.73,24000.0,10.75,10.75,10.73,10.73,24000.0
2011-12-07 12:40:00,10.73,10.74,10.73,10.73,30000.0,10.73,10.74,10.73,10.73,30000.0
2011-12-07 12:45:00,10.73,10.73,10.72,10.72,55200.0,10.73,10.73,10.72,10.72,55200.0
2011-12-07 12:50:00,10.71,10.74,10.71,10.73,19800.0,10.71,10.74,10.71,10.73,19800.0
2011-12-07 12:55:00,10.73,10.74,10.72,10.73,27000.0,10.73,10.74,10.72,10.73,27000.0
2011-12-07 13:00:00,10.73,10.74,10.73,10.74,23400.0,10.73,10.74,10.73,10.74,23400.0
2011-12-07 13:05:00,10.74,10.74,10.74,10.74,18000.0,10.74,10.74,10.74,10.74,18000.0
2011-12-07 13:10:00,10.74,10.74,10.72,10.72,30600.0,10.74,10.74,10.72,10.72,30600.0
2011-12-07 13:15:00,10.73,10.75,10.73,10.75,21600.0,10.73,10.75,10.73,10.75,21600.0
2011-12-07 13:20:00,10.75,10.75,10.74,10.74,33000.0,10.75,10.75,10.74,10.74,33000.0
2011-12-07 13:25:00,10.74,10.75,10.74,10.74,28200.0,10.74,10.75,10.74,10.74,28200.0
2011-12-07 13:30:00,10.75,10.75,10.74,10.74,12600.0,10.75,10.75,10.74,10.74,12600.0
2011-12-07 13:35:00,10.74,10.74,10.74,10.74,69000.0,10.74,10.74,10.74,10.74,69000.0
2011-12-07 13:40:00,10.74,10.75,10.74,10.75,21600.0,10.74,10.75,10.74,10.75,21600.0
2011-12-07 13:45:00,10.74,10.74,10.73,10.74,44400.0,10.74,10.74,10.73,10.74,44400.0
2011-12-07 13:50:00,10.74,10.76,10.74,10.75,16800.0,10.74,10.76,10.74,10.75,16800.0
2011-12-07 13:55:00,10.75,10.77,10.75,10.76,9000.0,10.75,10.77,10.75,10.76,9000.0
2011-12-07 14:00:00,10.76,10.78,10.76,10.77,32400.0,10.76,10.78,10.76,10.77,32400.0
2011-12-07 14:05:00,10.76,10.76,10.75,10.75,70200.0,10.76,10.76,10.75,10.75,70200.0
2011-12-07 14:10:00,10.76,10.76,10.75,10.76,41400.0,10.76,10.76,10.75,10.76,41400.0
2011-12-07 14:15:00,10.76,10.78,10.76,10.78,55200.0,10.76,10.78,10.76,10.78,55200.0
2011-12-07 14:20:00,10.78,10.79,10.78,10.79,19800.0,10.78,10.79,10.78,10.79,19800.0
2011-12-07 14:25:00,10.79,10.81,10.79,10.81,15000.0,10.79,10.81,10.79,10.81,15000.0
2011-12-07 14:30:00,10.81,10.81,10.78,10.78,38400.0,10.81,10.81,10.78,10.78,38400.0
2011-12-07 14:35:00,10.78,10.78,10.77,10.78,41400.0,10.78,10.78,10.77,10.78,41400.0
2011-12-07 14:40:00,10.78,10.78,10.75,10.75,70800.0,10.78,10.78,10.75,10.75,70800.0
2011-12-07 14:45:00,10.75,10.77,10.75,10.75,42000.0,10.75,10.77,10.75,10.75,42000.0
2011-12-07 14:50:00,10.75,10.76,10.75,10.75,23400.0,10.75,10.76,10.75,10.75,23400.0
2011-12-07 14:55:00,10.75,10.76,10.74,10.75,28200.0,10.75,10.76,10.74,10.75,28200.0
2011-12-07 15:00:00,10.75,10.77,10.75,10.76,80400.0,10.75,10.77,10.75,10.76,80400.0
2011-12-07 15:05:00,10.76,10.76,10.75,10.75,23400.0,10.76,10.76,10.75,10.75,23400.0
2011-12-07 15:10:00,10.75,10.76,10.74,10.76,44400.0,10.75,10.76,10.74,10.76,44400.0
2011-12-07 15:15:00,10.76,10.78,10.76,10.77,87000.0,10.76,10.78,10.76,10.77,87000.0
2011-12-07 15:20:00,10.76,10.8,10.76,10.79,42600.0,10.76,10.8,10.76,10.79,42600.0
2011-12-07 15:25:00,10.8,10.81,10.8,10.8,71400.0,10.8,10.81,10.8,10.8,71400.0
2011-12-07 15:30:00,10.8,10.81,10.79,10.79,117000.0,10.8,10.81,10.79,10.79,117000.0
2011-12-07 15:35:00,10.79,10.83,10.79,10.83,84000.0,10.79,10.83,10.79,10.83,84000.0
2011-12-07 15:40:00,10.83,10.87,10.82,10.84,133200.0,10.83,10.87,10.82,10.84,133200.0
2011-12-07 15:45:00,10.84,10.86,10.83,10.85,139200.0,10.84,10.86,10.83,10.85,139200.0
2011-12-07 15:50:00,10.85,10.85,10.83,10.84,129000.0,10.85,10.85,10.83,10.84,129000.0
2011-12-07 15:55:00,10.84,10.85,10.8,10.8,241800.0,10.84,10.85,10.8,10.8,241800.0
2011-12-08 09:30:00,10.71,10.72,10.67,10.7,136800.0,10.71,10.72,10.67,10.7,136800.0
2011-12-08 09:35:00,10.68,10.71,10.68,10.69,34200.0,10.68,10.71,10.68,10.69,34200.0
2011-12-08 09:40:00,10.68,10.71,10.68,10.71,52800.0,10.68,10.71,10.68,10.71,52800.0
2011-12-08 09:45:00,10.7,10.71,10.7,10.7,22200.0,10.7,10.71,10.7,10.7,22200.0
2011-12-08 09:50:00,10.7,10.7,10.67,10.68,58200.0,10.7,10.7,10.67,10.68,58200.0
2011-12-08 09:55:00,10.68,10.68,10.67,10.68,66600.0,10.68,10.68,10.67,10.68,66600.0
2011-12-08 10:00:00,10.68,10.7,10.67,10.67,77400.0,10.68,10.7,10.67,10.67,77400.0
2011-12-08 10:05:00,10.67,10.68,10.67,10.68,48600.0,10.67,10.68,10.67,10.68,48600.0
2011-12-08 10:10:00,10.68,10.69,10.68,10.68,37200.0,10.68,10.69,10.68,10.68,37200.0
2011-12-08 10:15:00,10.68,10.7,10.67,10.67,60600.0,10.68,10.7,10.67,10.67,60600.0
2011-12-08 10:20:00,10.67,10.68,10.67,10.68,45600.0,10.67,10.68,10.67,10.68,45600.0
2011-12-08 10:25:00,10.68,10.71,10.67,10.69,49800.0,10.68,10.71,10.67,10.69,49800.0
2011-12-08 10:30:00,10.68,10.71,10.67,10.69,174600.0,10.68,10.71,10.67,10.69,174600.0
2011-12-08 10:35:00,10.68,10.69,10.67,10.68,93000.0,10.68,10.69,10.67,10.68,93000.0
2011-12-08 10:40:00,10.68,10.68,10.67,10.67,40800.0,10.68,10.68,10.67,10.67,40800.0
2011-12-08 10:45:00,10.68,10.69,10.67,10.68,78000.0,10.68,10.69,10.67,10.68,78000.0
2011-12-08 10:50:00,10.68,10.69,10.67,10.69,18600.0,10.68,10.69,10.67,10.69,18600.0
2011-12-08 10:55:00,10.69,10.7,10.67,10.67,48600.0,10.69,10.7,10.67,10.67,48600.0
2011-12-08 11:00:00,10.67,10.68,10.67,10.67,17400.0,10.67,10.68,10.67,10.67,17400.0
2011-12-08 11:05:00,10.67,10.68,10.67,10.68,49800.0,10.67,10.68,10.67,10.68,49800.0
2011-12-08 11:10:00,10.68,10.69,10.67,10.69,73200.0,10.68,10.69,10.67,10.69,73200.0
2011-12-08 11:15:00,10.68,10.69,10.68,10.69,29400.0,10.68,10.69,10.68,10.69,29400.0
2011-12-08 11:20:00,10.68,10.7,10.68,10.69,57000.0,10.68,10.7,10.68,10.69,57000.0
2011-12-08 11:25:00,10.69,10.7,10.69,10.69,28800.0,10.69,10.7,10.69,10.69,28800.0
2011-12-08 11:30:00,10.69,10.71,10.69,10.71,44400.0,10.69,10.71,10.69,10.71,44400.0
2011-12-08 11:35:00,10.71,10.71,10.67,10.68,31800.0,10.71,10.71,10.67,10.68,31800.0
2011-12-08 11:40:00,10.68,10.69,10.67,10.69,27600.0,10.68,10.69,10.67,10.69,27600.0
2011-12-08 11:45:00,10.69,10.7,10.68,10.7,28200.0,10.69,10.7,10.68,10.7,28200.0
2011-12-08 11:50:00,10.69,10.72,10.69,10.71,64800.0,10.69,10.72,10.69,10.71,64800.0
2011-12-08 11:55:00,10.71,10.71,10.69,10.69,41400.0,10.71,10.71,10.69,10.69,41400.0
2011-12-08 12:00:00,10.7,10.7,10.68,10.69,30600.0,10.7,10.7,10.68,10.69,30600.0
2011-12-08 12:05:00,10.69,10.72,10.69,10.71,57600.0,10.69,10.72,10.69,10.71,57600.0
2011-12-08 12:10:00,10.71,10.71,10.7,10.7,24000.0,10.71,10.71,10.7,10.7,24000.0
2011-12-08 12:15:00,10.7,10.71,10.69,10.7,27600.0,10.7,10.71,10.69,10.7,27600.0
2011-12-08 12:20:00,10.69,10.7,10.68,10.68,24600.0,10.69,10.7,10.68,10.68,24600.0
2011-12-08 12:25:00,10.68,10.69,10.68,10.68,81000.0,10.68,10.69,10.68,10.68,81000.0
2011-12-08 12:30:00,10.68,10.69,10.68,10.68,60000.0,10.68,10.69,10.68,10.68,60000.0
2011-12-08 12:35:00,10.68,10.69,10.68,10.69,73800.0,10.68,10.69,10.68,10.69,73800.0
2011-12-08 12:40:00,10.69,10.7,10.69,10.69,51600.0,10.69,10.7,10.69,10.69,51600.0
2011-12-08 12:45:00,10.69,10.7,10.69,10.7,21600.0,10.69,10.7,10.69,10.7,21600.0
2011-12-08 12:50:00,10.7,10.71,10.68,10.69,31800.0,10.7,10.71,10.68,10.69,31800.0
2011-12-08 12:55:00,10.69,10.69,10.69,10.69,8400.0,10.69,10.69,10.69,10.69,8400.0
2011-12-08 13:00:00,10.69,10.69,10.68,10.69,41400.0,10.69,10.69,10.68,10.69,41400.0
2011-12-08 13:05:00,10.68,10.69,10.67,10.68,76200.0,10.68,10.69,10.67,10.68,76200.0
2011-12-08 13:10:00,10.68,10.68,10.65,10.65,148200.0,10.68,10.68,10.65,10.65,148200.0
2011-12-08 13:15:00,10.65,10.66,10.64,10.66,70200.0,10.65,10.66,10.64,10.66,70200.0
2011-12-08 13:20:00,10.65,10.67,10.65,10.67,51000.0,10.65,10.67,10.65,10.67,51000.0
2011-12-08 13:25:00,10.66,10.68,10.66,10.67,31200.0,10.66,10.68,10.66,10.67,31200.0
2011-12-08 13:30:00,10.67,10.67,10.67,10.67,12600.0,10.67,10.67,10.67,10.67,12600.0
2011-12-08 13:35:00,10.67,10.68,10.67,10.68,19200.0,10.67,10.68,10.67,10.68,19200.0
2011-12-08 13:40:00,10.67,10.69,10.67,10.69,23400.0,10.67,10.69,10.67,10.69,23400.0
2011-12-08 13:45:00,10.69,10.69,10.68,10.68,43200.0,10.69,10.69,10.68,10.68,43200.0
2011-12-08 13:50:00,10.68,10.69,10.68,10.69,23400.0,10.68,10.69,10.68,10.69,23400.0
2011-12-08 13:55:00,10.69,10.7,10.68,10.69,46200.0,10.69,10.7,10.68,10.69,46200.0
2011-12-08 14:00:00,10.69,10.7,10.68,10.68,37200.0,10.69,10.7,10.68,10.68,37200.0
2011-12-08 14:05:00,10.69,10.69,10.67,10.69,55800.0,10.69,10.69,10.67,10.69,55800.0
2011-12-08 14:10:00,10.69,10.7,10.69,10.7,22800.0,10.69,10.7,10.69,10.7,22800.0
2011-12-08 14:15:00,10.7,10.7,10.69,10.7,10800.0,10.7,10.7,10.69,10.7,10800.0
2011-12-08 14:20:00,10.69,10.7,10.68,10.7,20400.0,10.69,10.7,10.68,10.7,20400.0
2011-12-08 14:25:00,10.69,10.69,10.68,10.69,16800.0,10.69,10.69,10.68,10.69,16800.0
2011-12-08 14:30:00,10.68,10.69,10.68,10.69,52800.0,10.68,10.69,10.68,10.69,52800.0
2011-12-08 14:35:00,10.69,10.69,10.67,10.68,24600.0,10.69,10.69,10.67,10.68,24600.0
2011-12-08 14:40:00,10.68,10.68,10.67,10.67,78000.0,10.68,10.68,10.67,10.67,78000.0
2011-12-08 14:45:00,10.67,10.69,10.67,10.68,42000.0,10.67,10.69,10.67,10.68,42000.0
2011-12-08 14:50:00,10.69,10.69,10.67,10.67,49800.0,10.69,10.69,10.67,10.67,49800.0
2011-12-08 14:55:00,10.67,10.67,10.65,10.65,117600.0,10.67,10.67,10.65,10.65,117600.0
2011-12-08 15:00:00,10.65,10.65,10.64,10.65,79800.0,10.65,10.65,10.64,10.65,79800.0
2011-12-08 15:05:00,10.65,10.65,10.64,10.64,72000.0,10.65,10.65,10.64,10.64,72000.0
2011-12-08 15:10:00,10.64,10.68,10.64,10.67,148800.0,10.64,10.68,10.64,10.67,148800.0
2011-12-08 15:15:00,10.67,10.69,10.67,10.68,78000.0,10.67,10.69,10.67,10.68,78000.0
2011-12-08 15:20:00,10.68,10.68,10.66,10.67,61200.0,10.68,10.68,10.66,10.67,61200.0
2011-12-08 15:25:00,10.67,10.7,10.66,10.68,106800.0,10.67,10.7,10.66,10.68,106800.0
2011-12-08 15:30:00,10.68,10.71,10.68,10.69,117000.0,10.68,10.71,10.68,10.69,117000.0
2011-12-08 15:35:00,10.69,10.71,10.67,10.67,300000.0,10.69,10.71,10.67,10.67,300000.0
2011-12-08 15:40:00,10.68,10.68,10.64,10.67,189600.0,10.68,10.68,10.64,10.67,189600.0
2011-12-08 15:45:00,10.66,10.68,10.65,10.67,202200.0,10.66,10.68,10.65,10.67,202200.0
2011-12-08 15:50:00,10.67,10.67,10.63,10.65,163800.0,10.67,10.67,10.63,10.65,163800.0
2011-12-08 15:55:00,10.65,10.65,10.63,10.65,364200.0,10.65,10.65,10.63,10.65,364200.0
2011-12-09 09:30:00,10.76,10.92,10.73,10.9,151200.0,10.76,10.92,10.73,10.9,151200.0
2011-12-09 09:35:00,10.91,10.91,10.85,10.86,110400.0,10.91,10.91,10.85,10.86,110400.0
2011-12-09 09:40:00,10.86,10.87,10.84,10.84,87000.0,10.86,10.87,10.84,10.84,87000.0
2011-12-09 09:45:00,10.83,10.86,10.8,10.81,69000.0,10.83,10.86,10.8,10.81,69000.0
2011-12-09 09:50:00,10.8,10.81,10.71,10.74,520200.0,10.8,10.81,10.71,10.74,520200.0
2011-12-09 09:55:00,10.76,10.77,10.73,10.74,257400.0,10.76,10.77,10.73,10.74,257400.0
2011-12-09 10:00:00,10.74,10.76,10.73,10.73,195000.0,10.74,10.76,10.73,10.73,195000.0
2011-12-09 10:05:00,10.73,10.74,10.61,10.62,495600.0,10.73,10.74,10.61,10.62,495600.0
2011-12-09 10:10:00,10.61,10.63,10.51,10.52,256200.0,10.61,10.63,10.51,10.52,256200.0
2011-12-09 10:15:00,10.52,10.55,10.45,10.5,529800.0,10.52,10.55,10.45,10.5,529800.0
2011-12-09 10:20:00,10.5,10.52,10.47,10.49,570000.0,10.5,10.52,10.47,10.49,570000.0
2011-12-09 10:25:00,10.49,10.55,10.47,10.54,433200.0,10.49,10.55,10.47,10.54,433200.0
2011-12-09 10:30:00,10.54,10.61,10.53,10.59,190200.0,10.54,10.61,10.53,10.59,190200.0
2011-12-09 10:35:00,10.59,10.62,10.58,10.61,106800.0,10.59,10.62,10.58,10.61,106800.0
2011-12-09 10:40:00,10.61,10.65,10.6,10.63,80400.0,10.61,10.65,10.6,10.63,80400.0
2011-12-09 10:45:00,10.63,10.65,10.63,10.65,33000.0,10.63,10.65,10.63,10.65,33000.0
2011-12-09 10:50:00,10.65,10.7,10.64,10.68,71400.0,10.65,10.7,10.64,10.68,71400.0
2011-12-09 10:55:00,10.68,10.7,10.67,10.68,40200.0,10.68,10.7,10.67,10.68,40200.0
2011-12-09 11:00:00,10.69,10.7,10.66,10.66,76200.0,10.69,10.7,10.66,10.66,76200.0
2011-12-09 11:05:00,10.67,10.71,10.67,10.7,113400.0,10.67,10.71,10.67,10.7,113400.0
2011-12-09 11:10:00,10.71,10.75,10.71,10.74,111000.0,10.71,10.75,10.71,10.74,111000.0
2011-12-09 11:15:00,10.74,10.78,10.74,10.78,139800.0,10.74,10.78,10.74,10.78,139800.0
2011-12-09 11:20:00,10.78,10.8,10.78,10.79,76800.0,10.78,10.8,10.78,10.79,76800.0
2011-12-09 11:25:00,10.79,10.79,10.78,10.79,61800.0,10.79,10.79,10.78,10.79,61800.0
2011-12-09 11:30:00,10.79,10.81,10.78,10.8,51000.0,10.79,10.81,10.78,10.8,51000.0
2011-12-09 11:35:00,10.8,10.82,10.79,10.82,168000.0,10.8,10.82,10.79,10.82,168000.0
2011-12-09 11:40:00,10.82,10.85,10.81,10.84,69600.0,10.82,10.85,10.81,10.84,69600.0
2011-12-09 11:45:00,10.84,10.84,10.82,10.84,102000.0,10.84,10.84,10.82,10.84,102000.0
2011-12-09 11:50:00,10.84,10.84,10.83,10.83,44400.0,10.84,10.84,10.83,10.83,44400.0
2011-12-09 11:55:00,10.83,10.83,10.8,10.81,116400.0,10.83,10.83,10.8,10.81,116400.0
2011-12-09 12:00:00,10.81,10.81,10.78,10.78,90000.0,10.81,10.81,10.78,10.78,90000.0
2011-12-09 12:05:00,10.78,10.8,10.76,10.8,117000.0,10.78,10.8,10.76,10.8,117000.0
2011-12-09 12:10:00,10.8,10.8,10.78,10.78,55200.0,10.8,10.8,10.78,10.78,55200.0
2011-12-09 12:15:00,10.78,10.8,10.78,10.79,60000.0,10.78,10.8,10.78,10.79,60000.0
2011-12-09 12:20:00,10.79,10.8,10.78,10.79,39000.0,10.79,10.8,10.78,10.79,39000.0
2011-12-09 12:25:00,10.79,10.79,10.77,10.77,55800.0,10.79,10.79,10.77,10.77,55800.0
2011-12-09 12:30:00,10.77,10.8,10.77,10.78,69000.0,10.77,10.8,10.77,10.78,69000.0
2011-12-09 12:35:00,10.79,10.8,10.78,10.78,46200.0,10.79,10.8,10.78,10.78,46200.0
2011-12-09 12:40:00,10.78,10.8,10.75,10.79,138600.0,10.78,10.8,10.75,10.79,138600.0
2011-12-09 12:45:00,10.79,10.8,10.78,10.78,78600.0,10.79,10.8,10.78,10.78,78600.0
2011-12-09 12:50:00,10.78,10.79,10.77,10.78,95400.0,10.78,10.79,10.77,10.78,95400.0
2011-12-09 12:55:00,10.78,10.8,10.78,10.79,28200.0,10.78,10.8,10.78,10.79,28200.0
2011-12-09 13:00:00,10.79,10.8,10.78,10.78,51600.0,10.79,10.8,10.78,10.78,51600.0
2011-12-09 13:05:00,10.79,10.79,10.78,10.79,42600.0,10.79,10.79,10.78,10.79,42600.0
2011-12-09 13:10:00,10.79,10.79,10.77,10.77,39600.0,10.79,10.79,10.77,10.77,39600.0
2011-12-09 13:15:00,10.77,10.78,10.77,10.78,16800.0,10.77,10.78,10.77,10.78,16800.0
2011-12-09 13:20:00,10.78,10.8,10.78,10.78,25800.0,10.78,10.8,10.78,10.78,25800.0
2011-12-09 13:25:00,10.78,10.79,10.77,10.79,22800.0,10.78,10.79,10.77,10.79,22800.0
2011-12-09 13:30:00,10.79,10.8,10.79,10.79,36000.0,10.79,10.8,10.79,10.79,36000.0
2011-12-09 13:35:00,10.79,10.8,10.78,10.79,29400.0,10.79,10.8,10.78,10.79,29400.0
2011-12-09 13:40:00,10.79,10.8,10.78,10.8,19200.0,10.79,10.8,10.78,10.8,19200.0
2011-12-09 13:45:00,10.8,10.8,10.78,10.8,26400.0,10.8,10.8,10.78,10.8,26400.0
2011-12-09 13:50:00,10.8,10.81,10.79,10.81,70200.0,10.8,10.81,10.79,10.81,70200.0
2011-12-09 13:55:00,10.81,10.81,10.8,10.81,146400.0,10.81,10.81,10.8,10.81,146400.0
2011-12-09 14:00:00,10.81,10.82,10.81,10.81,40200.0,10.81,10.82,10.81,10.81,40200.0
2011-12-09 14:05:00,10.81,10.81,10.78,10.78,61800.0,10.81,10.81,10.78,10.78,61800.0
2011-12-09 14:10:00,10.78,10.79,10.78,10.78,28200.0,10.78,10.79,10.78,10.78,28200.0
2011-12-09 14:15:00,10.79,10.79,10.77,10.78,45600.0,10.79,10.79,10.77,10.78,45600.0
2011-12-09 14:20:00,10.78,10.8,10.78,10.8,62400.0,10.78,10.8,10.78,10.8,62400.0
2011-12-09 14:25:00,10.8,10.82,10.79,10.8,97200.0,10.8,10.82,10.79,10.8,97200.0
2011-12-09 14:30:00,10.81,10.81,10.78,10.79,118800.0,10.81,10.81,10.78,10.79,118800.0
2011-12-09 14:35:00,10.79,10.79,10.78,10.78,31800.0,10.79,10.79,10.78,10.78,31800.0
2011-12-09 14:40:00,10.78,10.8,10.78,10.79,30600.0,10.78,10.8,10.78,10.79,30600.0
2011-12-09 14:45:00,10.79,10.81,10.79,10.81,29400.0,10.79,10.81,10.79,10.81,29400.0
2011-12-09 14:50:00,10.81,10.81,10.8,10.81,113400.0,10.81,10.81,10.8,10.81,113400.0
2011-12-09 14:55:00,10.8,10.81,10.8,10.81,122400.0,10.8,10.81,10.8,10.81,122400.0
2011-12-09 15:00:00,10.81,10.81,10.79,10.8,61800.0,10.81,10.81,10.79,10.8,61800.0
2011-12-09 15:05:00,10.79,10.8,10.79,10.8,97200.0,10.79,10.8,10.79,10.8,97200.0
2011-12-09 15:10:00,10.8,10.81,10.8,10.81,59400.0,10.8,10.81,10.8,10.81,59400.0
2011-12-09 15:15:00,10.8,10.8,10.78,10.78,100800.0,10.8,10.8,10.78,10.78,100800.0
2011-12-09 15:20:00,10.78,10.78,10.76,10.76,182400.0,10.78,10.78,10.76,10.76,182400.0
2011-12-09 15:25:00,10.76,10.77,10.76,10.76,76200.0,10.76,10.77,10.76,10.76,76200.0
2011-12-09 15:30:00,10.76,10.77,10.76,10.77,82200.0,10.76,10.77,10.76,10.77,82200.0
2011-12-09 15:35:00,10.77,10.77,10.75,10.76,252600.0,10.77,10.77,10.75,10.76,252600.0
2011-12-09 15:40:00,10.76,10.77,10.76,10.77,109800.0,10.76,10.77,10.76,10.77,109800.0
2011-12-09 15:45:00,10.77,10.77,10.74,10.74,202800.0,10.77,10.77,10.74,10.74,202800.0
2011-12-09 15:50:00,10.74,10.77,10.74,10.76,278400.0,10.74,10.77,10.74,10.76,278400.0
2011-12-09 15:55:00,10.76,10.78,10.76,10.76,351600.0,10.76,10.78,10.76,10.76,351600.0
2011-12-12 09:30:00,10.85,10.9,10.78,10.85,276000.0,10.85,10.9,10.78,10.85,276000.0
2011-12-12 09:35:00,10.85,10.87,10.67,10.8,268200.0,10.85,10.87,10.67,10.8,268200.0
2011-12-12 09:40:00,10.8,11.13,10.8,11.09,722400.0,10.8,11.13,10.8,11.09,722400.0
2011-12-12 09:45:00,11.1,11.33,11.08,11.33,819000.0,11.1,11.33,11.08,11.33,819000.0
2011-12-12 09:50:00,11.32,11.38,11.18,11.19,654000.0,11.32,11.38,11.18,11.19,654000.0
2011-12-12 09:55:00,11.19,11.3,11.14,11.24,458400.0,11.19,11.3,11.14,11.24,458400.0
2011-12-12 10:00:00,11.26,11.3,11.24,11.25,310200.0,11.26,11.3,11.24,11.25,310200.0
2011-12-12 10:05:00,11.24,11.25,11.2,11.21,190200.0,11.24,11.25,11.2,11.21,190200.0
2011-12-12 10:10:00,11.21,11.24,11.2,11.23,106800.0,11.21,11.24,11.2,11.23,106800.0
2011-12-12 10:15:00,11.22,11.23,11.17,11.22,189000.0,11.22,11.23,11.17,11.22,189000.0
2011-12-12 10:20:00,11.21,11.23,11.19,11.22,198600.0,11.21,11.23,11.19,11.22,198600.0
2011-12-12 10:25:00,11.22,11.27,11.21,11.26,309000.0,11.22,11.27,11.21,11.26,309000.0
2011-12-12 10:30:00,11.26,11.26,11.19,11.21,354000.0,11.26,11.26,11.19,11.21,354000.0
2011-12-12 10:35:00,11.22,11.22,11.19,11.2,64800.0,11.22,11.22,11.19,11.2,64800.0
2011-12-12 10:40:00,11.2,11.21,11.18,11.18,96000.0,11.2,11.21,11.18,11.18,96000.0
2011-12-12 10:45:00,11.19,11.25,11.18,11.22,230400.0,11.19,11.25,11.18,11.22,230400.0
2011-12-12 10:50:00,11.22,11.23,11.19,11.2,172800.0,11.22,11.23,11.19,11.2,172800.0
2011-12-12 10:55:00,11.21,11.22,11.2,11.21,129000.0,11.21,11.22,11.2,11.21,129000.0
2011-12-12 11:00:00,11.21,11.22,11.2,11.22,147000.0,11.21,11.22,11.2,11.22,147000.0
2011-12-12 11:05:00,11.22,11.22,11.21,11.21,61800.0,11.22,11.22,11.21,11.21,61800.0
2011-12-12 11:10:00,11.21,11.23,11.21,11.23,105000.0,11.21,11.23,11.21,11.23,105000.0
2011-12-12 11:15:00,11.23,11.23,11.21,11.23,39600.0,11.23,11.23,11.21,11.23,39600.0
2011-12-12 11:20:00,11.23,11.25,11.23,11.24,178800.0,11.23,11.25,11.23,11.24,178800.0
2011-12-12 11:25:00,11.24,11.26,11.23,11.24,118200.0,11.24,11.26,11.23,11.24,118200.0
2011-12-12 11:30:00,11.24,11.25,11.2,11.22,135000.0,11.24,11.25,11.2,11.22,135000.0
2011-12-12 11:35:00,11.22,11.23,11.22,11.22,47400.0,11.22,11.23,11.22,11.22,47400.0
2011-12-12 11:40:00,11.22,11.23,11.21,11.23,95400.0,11.22,11.23,11.21,11.23,95400.0
2011-12-12 11:45:00,11.23,11.25,11.23,11.25,172800.0,11.23,11.25,11.23,11.25,172800.0
2011-12-12 11:50:00,11.25,11.26,11.24,11.25,144600.0,11.25,11.26,11.24,11.25,144600.0
2011-12-12 11:55:00,11.25,11.25,11.23,11.25,79800.0,11.25,11.25,11.23,11.25,79800.0
2011-12-12 12:00:00,11.25,11.25,11.23,11.24,71400.0,11.25,11.25,11.23,11.24,71400.0
2011-12-12 12:05:00,11.23,11.25,11.23,11.25,68400.0,11.23,11.25,11.23,11.25,68400.0
2011-12-12 12:10:00,11.25,11.25,11.24,11.25,79800.0,11.25,11.25,11.24,11.25,79800.0
2011-12-12 12:15:00,11.25,11.26,11.24,11.25,112800.0,11.25,11.26,11.24,11.25,112800.0
2011-12-12 12:20:00,11.25,11.28,11.25,11.28,152400.0,11.25,11.28,11.25,11.28,152400.0
2011-12-12 12:25:00,11.28,11.28,11.25,11.26,127200.0,11.28,11.28,11.25,11.26,127200.0
2011-12-12 12:30:00,11.26,11.26,11.26,11.26,51600.0,11.26,11.26,11.26,11.26,51600.0
2011-12-12 12:35:00,11.26,11.26,11.24,11.25,121200.0,11.26,11.26,11.24,11.25,121200.0
2011-12-12 12:40:00,11.25,11.26,11.24,11.25,119400.0,11.25,11.26,11.24,11.25,119400.0
2011-12-12 12:45:00,11.25,11.26,11.25,11.25,84600.0,11.25,11.26,11.25,11.25,84600.0
2011-12-12 12:50:00,11.25,11.25,11.21,11.21,139800.0,11.25,11.25,11.21,11.21,139800.0
2011-12-12 12:55:00,11.21,11.21,11.19,11.19,67200.0,11.21,11.21,11.19,11.19,67200.0
2011-12-12 13:00:00,11.19,11.2,11.17,11.18,115200.0,11.19,11.2,11.17,11.18,115200.0
2011-12-12 13:05:00,11.18,11.22,11.18,11.21,106800.0,11.18,11.22,11.18,11.21,106800.0
2011-12-12 13:10:00,11.21,11.21,11.2,11.21,41400.0,11.21,11.21,11.2,11.21,41400.0
2011-12-12 13:15:00,11.21,11.23,11.2,11.23,142800.0,11.21,11.23,11.2,11.23,142800.0
2011-12-12 13:20:00,11.23,11.26,11.23,11.25,84000.0,11.23,11.26,11.23,11.25,84000.0
2011-12-12 13:25:00,11.25,11.25,11.23,11.24,55200.0,11.25,11.25,11.23,11.24,55200.0
2011-12-12 13:30:00,11.24,11.24,11.23,11.24,46200.0,11.24,11.24,11.23,11.24,46200.0
2011-12-12 13:35:00,11.24,11.24,11.22,11.24,108600.0,11.24,11.24,11.22,11.24,108600.0
2011-12-12 13:40:00,11.24,11.24,11.19,11.21,152400.0,11.24,11.24,11.19,11.21,152400.0
2011-12-12 13:45:00,11.2,11.24,11.2,11.24,271200.0,11.2,11.24,11.2,11.24,271200.0
2011-12-12 13:50:00,11.24,11.25,11.24,11.24,117000.0,11.24,11.25,11.24,11.24,117000.0
2011-12-12 13:55:00,11.24,11.26,11.24,11.26,84000.0,11.24,11.26,11.24,11.26,84000.0
2011-12-12 14:00:00,11.26,11.26,11.25,11.26,130800.0,11.26,11.26,11.25,11.26,130800.0
2011-12-12 14:05:00,11.26,11.26,11.23,11.23,117000.0,11.26,11.26,11.23,11.23,117000.0
2011-12-12 14:10:00,11.23,11.26,11.23,11.26,145800.0,11.23,11.26,11.23,11.26,145800.0
2011-12-12 14:15:00,11.26,11.29,11.25,11.26,293400.0,11.26,11.29,11.25,11.26,293400.0
2011-12-12 14:20:00,11.26,11.27,11.25,11.26,97800.0,11.26,11.27,11.25,11.26,97800.0
2011-12-12 14:25:00,11.26,11.27,11.26,11.27,120600.0,11.26,11.27,11.26,11.27,120600.0
2011-12-12 14:30:00,11.26,11.26,11.23,11.24,73800.0,11.26,11.26,11.23,11.24,73800.0
2011-12-12 14:35:00,11.23,11.24,11.21,11.22,148200.0,11.23,11.24,11.21,11.22,148200.0
2011-12-12 14:40:00,11.22,11.25,11.22,11.25,150000.0,11.22,11.25,11.22,11.25,150000.0
2011-12-12 14:45:00,11.25,11.25,11.24,11.24,129600.0,11.25,11.25,11.24,11.24,129600.0
2011-12-12 14:50:00,11.24,11.26,11.24,11.25,126000.0,11.24,11.26,11.24,11.25,126000.0
2011-12-12 14:55:00,11.24,11.25,11.24,11.25,65400.0,11.24,11.25,11.24,11.25,65400.0
2011-12-12 15:00:00,11.25,11.26,11.24,11.25,123600.0,11.25,11.26,11.24,11.25,123600.0
2011-12-12 15:05:00,11.25,11.27,11.25,11.27,171600.0,11.25,11.27,11.25,11.27,171600.0
2011-12-12 15:10:00,11.26,11.28,11.26,11.27,163200.0,11.26,11.28,11.26,11.27,163200.0
2011-12-12 15:15:00,11.27,11.3,11.27,11.29,235200.0,11.27,11.3,11.27,11.29,235200.0
2011-12-12 15:20:00,11.29,11.3,11.28,11.28,236400.0,11.29,11.3,11.28,11.28,236400.0
2011-12-12 15:25:00,11.28,11.33,11.28,11.33,328800.0,11.28,11.33,11.28,11.33,328800.0
2011-12-12 15:30:00,11.33,11.33,11.31,11.33,254400.0,11.33,11.33,11.31,11.33,254400.0
2011-12-12 15:35:00,11.33,11.35,11.33,11.34,256800.0,11.33,11.35,11.33,11.34,256800.0
2011-12-12 15:40:00,11.35,11.4,11.35,11.37,432600.0,11.35,11.4,11.35,11.37,432600.0
2011-12-12 15:45:00,11.37,11.37,11.3,11.31,489600.0,11.37,11.37,11.3,11.31,489600.0
2011-12-12 15:50:00,11.31,11.33,11.3,11.31,333600.0,11.31,11.33,11.3,11.31,333600.0
2011-12-12 15:55:00,11.31,11.32,11.28,11.31,478800.0,11.31,11.32,11.28,11.31,478800.0
2011-12-13 09:30:00,11.31,11.34,11.26,11.31,165600.0,11.31,11.34,11.26,11.31,165600.0
2011-12-13 09:35:00,11.31,11.35,11.27,11.35,119400.0,11.31,11.35,11.27,11.35,119400.0
2011-12-13 09:40:00,11.36,11.44,11.36,11.36,131400.0,11.36,11.44,11.36,11.36,131400.0
2011-12-13 09:45:00,11.36,11.39,11.32,11.36,116400.0,11.36,11.39,11.32,11.36,116400.0
2011-12-13 09:50:00,11.35,11.37,11.32,11.35,99600.0,11.35,11.37,11.32,11.35,99600.0
2011-12-13 09:55:00,11.34,11.35,11.32,11.34,100200.0,11.34,11.35,11.32,11.34,100200.0
2011-12-13 10:00:00,11.34,11.37,11.31,11.32,117000.0,11.34,11.37,11.31,11.32,117000.0
2011-12-13 10:05:00,11.32,11.34,11.31,11.31,130200.0,11.32,11.34,11.31,11.31,130200.0
2011-12-13 10:10:00,11.32,11.34,11.31,11.32,70200.0,11.32,11.34,11.31,11.32,70200.0
2011-12-13 10:15:00,11.32,11.32,11.3,11.3,53400.0,11.32,11.32,11.3,11.3,53400.0
2011-12-13 10:20:00,11.3,11.31,11.26,11.26,94200.0,11.3,11.31,11.26,11.26,94200.0
2011-12-13 10:25:00,11.26,11.29,11.26,11.27,64200.0,11.26,11.29,11.26,11.27,64200.0
2011-12-13 10:30:00,11.27,11.29,11.26,11.27,48000.0,11.27,11.29,11.26,11.27,48000.0
2011-12-13 10:35:00,11.27,11.32,11.24,11.31,172800.0,11.27,11.32,11.24,11.31,172800.0
2011-12-13 10:40:00,11.31,11.32,11.3,11.31,61800.0,11.31,11.32,11.3,11.31,61800.0
2011-12-13 10:45:00,11.31,11.31,11.26,11.27,80400.0,11.31,11.31,11.26,11.27,80400.0
2011-12-13 10:50:00,11.28,11.29,11.26,11.28,71400.0,11.28,11.29,11.26,11.28,71400.0
2011-12-13 10:55:00,11.28,11.29,11.26,11.27,44400.0,11.28,11.29,11.26,11.27,44400.0
2011-12-13 11:00:00,11.26,11.3,11.26,11.29,88800.0,11.26,11.3,11.26,11.29,88800.0
2011-12-13 11:05:00,11.29,11.29,11.23,11.23,83400.0,11.29,11.29,11.23,11.23,83400.0
2011-12-13 11:10:00,11.23,11.26,11.23,11.26,75600.0,11.23,11.26,11.23,11.26,75600.0
2011-12-13 11:15:00,11.25,11.27,11.25,11.26,70200.0,11.25,11.27,11.25,11.26,70200.0
2011-12-13 11:20:00,11.25,11.27,11.25,11.26,79200.0,11.25,11.27,11.25,11.26,79200.0
2011-12-13 11:25:00,11.26,11.26,11.24,11.24,69000.0,11.26,11.26,11.24,11.24,69000.0
2011-12-13 11:30:00,11.25,11.26,11.24,11.25,81000.0,11.25,11.26,11.24,11.25,81000.0
2011-12-13 11:35:00,11.25,11.25,11.24,11.24,49800.0,11.25,11.25,11.24,11.24,49800.0
2011-12-13 11:40:00,11.24,11.25,11.22,11.22,70200.0,11.24,11.25,11.22,11.22,70200.0
2011-12-13 11:45:00,11.22,11.24,11.22,11.23,37800.0,11.22,11.24,11.22,11.23,37800.0
2011-12-13 11:50:00,11.23,11.24,11.22,11.24,45600.0,11.23,11.24,11.22,11.24,45600.0
2011-12-13 11:55:00,11.23,11.24,11.22,11.24,88800.0,11.23,11.24,11.22,11.24,88800.0
2011-12-13 12:00:00,11.23,11.24,11.22,11.24,43800.0,11.23,11.24,11.22,11.24,43800.0
2011-12-13 12:05:00,11.24,11.25,11.22,11.22,39600.0,11.24,11.25,11.22,11.22,39600.0
2011-12-13 12:10:00,11.22,11.22,11.21,11.22,58200.0,11.22,11.22,11.21,11.22,58200.0
2011-12-13 12:15:00,11.21,11.23,11.21,11.22,39600.0,11.21,11.23,11.21,11.22,39600.0
2011-12-13 12:20:00,11.22,11.22,11.21,11.22,39000.0,11.22,11.22,11.21,11.22,39000.0
2011-12-13 12:25:00,11.22,11.22,11.21,11.21,45600.0,11.22,11.22,11.21,11.21,45600.0
2011-12-13 12:30:00,11.21,11.23,11.21,11.22,56400.0,11.21,11.23,11.21,11.22,56400.0
2011-12-13 12:35:00,11.21,11.24,11.21,11.23,82800.0,11.21,11.24,11.21,11.23,82800.0
2011-12-13 12:40:00,11.23,11.25,11.23,11.25,56400.0,11.23,11.25,11.23,11.25,56400.0
2011-12-13 12:45:00,11.24,11.27,11.24,11.27,95400.0,11.24,11.27,11.24,11.27,95400.0
2011-12-13 12:50:00,11.27,11.27,11.24,11.25,73800.0,11.27,11.27,11.24,11.25,73800.0
2011-12-13 12:55:00,11.25,11.27,11.25,11.27,54600.0,11.25,11.27,11.25,11.27,54600.0
2011-12-13 13:00:00,11.27,11.27,11.24,11.25,57000.0,11.27,11.27,11.24,11.25,57000.0
2011-12-13 13:05:00,11.25,11.25,11.23,11.24,48600.0,11.25,11.25,11.23,11.24,48600.0
2011-12-13 13:10:00,11.23,11.26,11.23,11.25,60000.0,11.23,11.26,11.23,11.25,60000.0
2011-12-13 13:15:00,11.25,11.28,11.25,11.28,66600.0,11.25,11.28,11.25,11.28,66600.0
2011-12-13 13:20:00,11.28,11.29,11.28,11.28,79200.0,11.28,11.29,11.28,11.28,79200.0
2011-12-13 13:25:00,11.29,11.29,11.25,11.26,101400.0,11.29,11.29,11.25,11.26,101400.0
2011-12-13 13:30:00,11.26,11.28,11.26,11.27,40200.0,11.26,11.28,11.26,11.27,40200.0
2011-12-13 13:35:00,11.27,11.27,11.26,11.26,82800.0,11.27,11.27,11.26,11.26,82800.0
2011-12-13 13:40:00,11.26,11.27,11.26,11.27,74400.0,11.26,11.27,11.26,11.27,74400.0
2011-12-13 13:45:00,11.27,11.28,11.27,11.28,68400.0,11.27,11.28,11.27,11.28,68400.0
2011-12-13 13:50:00,11.28,11.3,11.28,11.28,54000.0,11.28,11.3,11.28,11.28,54000.0
2011-12-13 13:55:00,11.28,11.29,11.27,11.29,82800.0,11.28,11.29,11.27,11.29,82800.0
2011-12-13 14:00:00,11.28,11.32,11.28,11.32,124200.0,11.28,11.32,11.28,11.32,124200.0
2011-12-13 14:05:00,11.32,11.32,11.3,11.3,65400.0,11.32,11.32,11.3,11.3,65400.0
2011-12-13 14:10:00,11.29,11.3,11.27,11.28,117600.0,11.29,11.3,11.27,11.28,117600.0
2011-12-13 14:15:00,11.28,11.29,11.27,11.27,60000.0,11.28,11.29,11.27,11.27,60000.0
2011-12-13 14:20:00,11.27,11.29,11.26,11.27,114000.0,11.27,11.29,11.26,11.27,114000.0
2011-12-13 14:25:00,11.26,11.28,11.26,11.28,87000.0,11.26,11.28,11.26,11.28,87000.0
2011-12-13 14:30:00,11.28,11.28,11.22,11.23,189600.0,11.28,11.28,11.22,11.23,189600.0
2011-12-13 14:35:00,11.23,11.23,11.19,11.19,134400.0,11.23,11.23,11.19,11.19,134400.0
2011-12-13 14:40:00,11.19,11.2,11.18,11.19,113400.0,11.19,11.2,11.18,11.19,113400.0
2011-12-13 14:45:00,11.19,11.19,11.16,11.18,106800.0,11.19,11.19,11.16,11.18,106800.0
2011-12-13 14:50:00,11.18,11.19,11.18,11.19,75000.0,11.18,11.19,11.18,11.19,75000.0
2011-12-13 14:55:00,11.19,11.19,11.17,11.18,84000.0,11.19,11.19,11.17,11.18,84000.0
2011-12-13 15:00:00,11.18,11.19,11.16,11.17,141000.0,11.18,11.19,11.16,11.17,141000.0
2011-12-13 15:05:00,11.17,11.19,11.17,11.17,127200.0,11.17,11.19,11.17,11.17,127200.0
2011-12-13 15:10:00,11.17,11.17,11.15,11.16,154200.0,11.17,11.17,11.15,11.16,154200.0
2011-12-13 15:15:00,11.16,11.18,11.15,11.15,175200.0,11.16,11.18,11.15,11.15,175200.0
2011-12-13 15:20:00,11.15,11.17,11.14,11.16,272400.0,11.15,11.17,11.14,11.16,272400.0
2011-12-13 15:25:00,11.16,11.18,11.15,11.16,501600.0,11.16,11.18,11.15,11.16,501600.0
2011-12-13 15:30:00,11.16,11.17,11.13,11.14,425400.0,11.16,11.17,11.13,11.14,425400.0
2011-12-13 15:35:00,11.14,11.16,11.1,11.16,373800.0,11.14,11.16,11.1,11.16,373800.0
2011-12-13 15:40:00,11.15,11.17,11.15,11.17,279000.0,11.15,11.17,11.15,11.17,279000.0
2011-12-13 15:45:00,11.17,11.19,11.16,11.18,289800.0,11.17,11.19,11.16,11.18,289800.0
2011-12-13 15:50:00,11.18,11.18,11.15,11.16,375600.0,11.18,11.18,11.15,11.16,375600.0
2011-12-13 15:55:00,11.16,11.19,11.16,11.19,477000.0,11.16,11.19,11.16,11.19,477000.0
2011-12-14 09:30:00,11.14,11.15,11.02,11.04,97800.0,11.14,11.15,11.02,11.04,97800.0
2011-12-14 09:35:00,11.04,11.14,11.02,11.13,63000.0,11.04,11.14,11.02,11.13,63000.0
2011-12-14 09:40:00,11.13,11.14,11.06,11.07,35400.0,11.13,11.14,11.06,11.07,35400.0
2011-12-14 09:45:00,11.06,11.06,11.01,11.02,52800.0,11.06,11.06,11.01,11.02,52800.0
2011-12-14 09:50:00,11.01,11.08,11.01,11.07,33600.0,11.01,11.08,11.01,11.07,33600.0
2011-12-14 09:55:00,11.07,11.08,11.05,11.05,18600.0,11.07,11.08,11.05,11.05,18600.0
2011-12-14 10:00:00,11.05,11.06,11.03,11.04,77400.0,11.05,11.06,11.03,11.04,77400.0
2011-12-14 10:05:00,11.04,11.04,11.01,11.02,55200.0,11.04,11.04,11.01,11.02,55200.0
2011-12-14 10:10:00,11.02,11.02,10.98,10.99,69000.0,11.02,11.02,10.98,10.99,69000.0
2011-12-14 10:15:00,10.99,11.0,10.98,11.0,40200.0,10.99,11.0,10.98,11.0,40200.0
2011-12-14 10:20:00,10.99,11.0,10.94,10.97,61200.0,10.99,11.0,10.94,10.97,61200.0
2011-12-14 10:25:00,10.97,11.0,10.97,10.98,48600.0,10.97,11.0,10.97,10.98,48600.0
2011-12-14 10:30:00,10.98,10.99,10.95,10.95,49200.0,10.98,10.99,10.95,10.95,49200.0
2011-12-14 10:35:00,10.96,10.97,10.96,10.96,86400.0,10.96,10.97,10.96,10.96,86400.0
2011-12-14 10:40:00,10.97,10.97,10.95,10.96,46800.0,10.97,10.97,10.95,10.96,46800.0
2011-12-14 10:45:00,10.96,10.96,10.93,10.96,97200.0,10.96,10.96,10.93,10.96,97200.0
2011-12-14 10:50:00,10.97,10.97,10.95,10.96,40800.0,10.97,10.97,10.95,10.96,40800.0
2011-12-14 10:55:00,10.95,10.95,10.93,10.93,43200.0,10.95,10.95,10.93,10.93,43200.0
2011-12-14 11:00:00,10.93,10.95,10.93,10.95,102000.0,10.93,10.95,10.93,10.95,102000.0
2011-12-14 11:05:00,10.95,10.96,10.95,10.96,40200.0,10.95,10.96,10.95,10.96,40200.0
2011-12-14 11:10:00,10.96,10.97,10.95,10.97,44400.0,10.96,10.97,10.95,10.97,44400.0
2011-12-14 11:15:00,10.96,10.99,10.96,10.98,63000.0,10.96,10.99,10.96,10.98,63000.0
2011-12-14 11:20:00,10.99,11.01,10.97,11.01,40200.0,10.99,11.01,10.97,11.01,40200.0
2011-12-14 11:25:00,11.01,11.02,11.0,11.02,45000.0,11.01,11.02,11.0,11.02,45000.0
2011-12-14 11:30:00,11.02,11.02,10.98,10.99,48000.0,11.02,11.02,10.98,10.99,48000.0
2011-12-14 11:35:00,10.99,10.99,10.96,10.97,64200.0,10.99,10.99,10.96,10.97,64200.0
2011-12-14 11:40:00,10.97,10.99,10.97,10.98,34800.0,10.97,10.99,10.97,10.98,34800.0
2011-12-14 11:45:00,10.98,10.98,10.97,10.97,41400.0,10.98,10.98,10.97,10.97,41400.0
2011-12-14 11:50:00,10.97,10.98,10.96,10.97,51600.0,10.97,10.98,10.96,10.97,51600.0
2011-12-14 11:55:00,10.97,10.97,10.96,10.97,38400.0,10.97,10.97,10.96,10.97,38400.0
2011-12-14 12:00:00,10.96,10.97,10.96,10.97,48000.0,10.96,10.97,10.96,10.97,48000.0
2011-12-14 12:05:00,10.96,10.97,10.96,10.97,59400.0,10.96,10.97,10.96,10.97,59400.0
2011-12-14 12:10:00,10.97,10.98,10.97,10.97,141600.0,10.97,10.98,10.97,10.97,141600.0
2011-12-14 12:15:00,10.98,10.98,10.97,10.98,76200.0,10.98,10.98,10.97,10.98,76200.0
2011-12-14 12:20:00,10.98,10.98,10.97,10.97,28200.0,10.98,10.98,10.97,10.97,28200.0
2011-12-14 12:25:00,10.97,10.98,10.97,10.98,52200.0,10.97,10.98,10.97,10.98,52200.0
2011-12-14 12:30:00,10.98,11.01,10.98,11.01,148800.0,10.98,11.01,10.98,11.01,148800.0
2011-12-14 12:35:00,11.02,11.02,10.99,11.0,46800.0,11.02,11.02,10.99,11.0,46800.0
2011-12-14 12:40:00,10.99,11.01,10.99,10.99,48600.0,10.99,11.01,10.99,10.99,48600.0
2011-12-14 12:45:00,10.99,11.0,10.97,10.98,64200.0,10.99,11.0,10.97,10.98,64200.0
2011-12-14 12:50:00,10.98,10.99,10.97,10.99,43800.0,10.98,10.99,10.97,10.99,43800.0
2011-12-14 12:55:00,10.99,11.01,10.99,11.01,27600.0,10.99,11.01,10.99,11.01,27600.0
2011-12-14 13:00:00,11.01,11.01,10.99,11.01,37800.0,11.01,11.01,10.99,11.01,37800.0
2011-12-14 13:05:00,11.01,11.02,11.0,11.0,45000.0,11.01,11.02,11.0,11.0,45000.0
2011-12-14 13:10:00,11.0,11.0,10.98,10.99,37200.0,11.0,11.0,10.98,10.99,37200.0
2011-12-14 13:15:00,11.0,11.0,10.99,10.99,57000.0,11.0,11.0,10.99,10.99,57000.0
2011-12-14 13:20:00,10.99,11.03,10.99,11.02,85800.0,10.99,11.03,10.99,11.02,85800.0
2011-12-14 13:25:00,11.02,11.07,11.02,11.07,120000.0,11.02,11.07,11.02,11.07,120000.0
2011-12-14 13:30:00,11.06,11.07,11.06,11.06,49200.0,11.06,11.07,11.06,11.06,49200.0
2011-12-14 13:35:00,11.05,11.05,11.04,11.04,45000.0,11.05,11.05,11.04,11.04,45000.0
2011-12-14 13:40:00,11.04,11.04,11.03,11.03,45000.0,11.04,11.04,11.03,11.03,45000.0
2011-12-14 13:45:00,11.03,11.04,11.03,11.03,27600.0,11.03,11.04,11.03,11.03,27600.0
2011-12-14 13:50:00,11.02,11.02,11.01,11.02,34200.0,11.02,11.02,11.01,11.02,34200.0
2011-12-14 13:55:00,11.02,11.03,11.02,11.03,30600.0,11.02,11.03,11.02,11.03,30600.0
2011-12-14 14:00:00,11.03,11.03,10.99,11.01,74400.0,11.03,11.03,10.99,11.01,74400.0
2011-12-14 14:05:00,11.01,11.02,11.0,11.0,49800.0,11.01,11.02,11.0,11.0,49800.0
2011-12-14 14:10:00,11.0,11.01,10.99,11.01,30600.0,11.0,11.01,10.99,11.01,30600.0
2011-12-14 14:15:00,11.01,11.02,11.0,11.01,75600.0,11.01,11.02,11.0,11.01,75600.0
2011-12-14 14:20:00,11.01,11.01,10.99,10.99,64800.0,11.01,11.01,10.99,10.99,64800.0
2011-12-14 14:25:00,10.99,11.0,10.99,10.99,88200.0,10.99,11.0,10.99,10.99,88200.0
2011-12-14 14:30:00,10.99,10.99,10.98,10.99,88800.0,10.99,10.99,10.98,10.99,88800.0
2011-12-14 14:35:00,10.99,10.99,10.97,10.98,101400.0,10.99,10.99,10.97,10.98,101400.0
2011-12-14 14:40:00,10.98,10.99,10.97,10.98,61800.0,10.98,10.99,10.97,10.98,61800.0
2011-12-14 14:45:00,10.98,11.0,10.97,10.99,93000.0,10.98,11.0,10.97,10.99,93000.0
2011-12-14 14:50:00,10.99,10.99,10.97,10.98,84000.0,10.99,10.99,10.97,10.98,84000.0
2011-12-14 14:55:00,10.97,10.99,10.97,10.99,69600.0,10.97,10.99,10.97,10.99,69600.0
2011-12-14 15:00:00,10.99,11.0,10.99,10.99,64800.0,10.99,11.0,10.99,10.99,64800.0
2011-12-14 15:05:00,10.99,11.0,10.97,10.98,63600.0,10.99,11.0,10.97,10.98,63600.0
2011-12-14 15:10:00,10.98,11.02,10.98,11.01,92400.0,10.98,11.02,10.98,11.01,92400.0
2011-12-14 15:15:00,11.01,11.01,10.99,11.0,139800.0,11.01,11.01,10.99,11.0,139800.0
2011-12-14 15:20:00,11.0,11.01,10.98,10.99,119400.0,11.0,11.01,10.98,10.99,119400.0
2011-12-14 15:25:00,10.99,11.0,10.98,10.99,97200.0,10.99,11.0,10.98,10.99,97200.0
2011-12-14 15:30:00,10.98,10.99,10.97,10.97,178200.0,10.98,10.99,10.97,10.97,178200.0
2011-12-14 15:35:00,10.97,10.99,10.97,10.98,166200.0,10.97,10.99,10.97,10.98,166200.0
2011-12-14 15:40:00,10.99,10.99,10.96,10.97,108600.0,10.99,10.99,10.96,10.97,108600.0
2011-12-14 15:45:00,10.98,10.99,10.97,10.99,180000.0,10.98,10.99,10.97,10.99,180000.0
2011-12-14 15:50:00,10.99,10.99,10.97,10.98,221400.0,10.99,10.99,10.97,10.98,221400.0
2011-12-14 15:55:00,10.98,10.99,10.97,10.98,618000.0,10.98,10.99,10.97,10.98,618000.0
2011-12-15 09:30:00,11.02,11.07,11.01,11.01,90600.0,11.02,11.07,11.01,11.01,90600.0
2011-12-15 09:35:00,11.01,11.03,10.99,10.99,70800.0,11.01,11.03,10.99,10.99,70800.0
2011-12-15 09:40:00,10.99,11.01,10.98,11.0,89400.0,10.99,11.01,10.98,11.0,89400.0
2011-12-15 09:45:00,11.0,11.09,11.0,11.03,84000.0,11.0,11.09,11.0,11.03,84000.0
2011-12-15 09:50:00,11.02,11.07,11.02,11.06,69000.0,11.02,11.07,11.02,11.06,69000.0
2011-12-15 09:55:00,11.05,11.07,11.02,11.03,72000.0,11.05,11.07,11.02,11.03,72000.0
2011-12-15 10:00:00,11.03,11.06,11.01,11.02,64200.0,11.03,11.06,11.01,11.02,64200.0
2011-12-15 10:05:00,11.01,11.01,10.99,10.99,88800.0,11.01,11.01,10.99,10.99,88800.0
2011-12-15 10:10:00,10.99,10.99,10.95,10.95,56400.0,10.99,10.99,10.95,10.95,56400.0
2011-12-15 10:15:00,10.95,10.95,10.92,10.93,69000.0,10.95,10.95,10.92,10.93,69000.0
2011-12-15 10:20:00,10.92,10.96,10.92,10.95,158400.0,10.92,10.96,10.92,10.95,158400.0
2011-12-15 10:25:00,10.95,10.95,10.9,10.91,46200.0,10.95,10.95,10.9,10.91,46200.0
2011-12-15 10:30:00,10.91,10.93,10.91,10.93,40800.0,10.91,10.93,10.91,10.93,40800.0
2011-12-15 10:35:00,10.93,10.94,10.91,10.92,40800.0,10.93,10.94,10.91,10.92,40800.0
2011-12-15 10:40:00,10.91,10.92,10.89,10.89,30000.0,10.91,10.92,10.89,10.89,30000.0
2011-12-15 10:45:00,10.89,10.9,10.88,10.88,48600.0,10.89,10.9,10.88,10.88,48600.0
2011-12-15 10:50:00,10.89,10.89,10.87,10.89,88800.0,10.89,10.89,10.87,10.89,88800.0
2011-12-15 10:55:00,10.88,10.9,10.88,10.89,30600.0,10.88,10.9,10.88,10.89,30600.0
2011-12-15 11:00:00,10.89,10.91,10.89,10.91,43200.0,10.89,10.91,10.89,10.91,43200.0
2011-12-15 11:05:00,10.91,10.91,10.88,10.88,36000.0,10.91,10.91,10.88,10.88,36000.0
2011-12-15 11:10:00,10.89,10.9,10.88,10.9,29400.0,10.89,10.9,10.88,10.9,29400.0
2011-12-15 11:15:00,10.9,10.9,10.9,10.9,22800.0,10.9,10.9,10.9,10.9,22800.0
2011-12-15 11:20:00,10.9,10.91,10.9,10.9,28200.0,10.9,10.91,10.9,10.9,28200.0
2011-12-15 11:25:00,10.91,10.93,10.9,10.92,39600.0,10.91,10.93,10.9,10.92,39600.0
2011-12-15 11:30:00,10.92,10.92,10.9,10.9,27600.0,10.92,10.92,10.9,10.9,27600.0
2011-12-15 11:35:00,10.9,10.91,10.89,10.9,103800.0,10.9,10.91,10.89,10.9,103800.0
2011-12-15 11:40:00,10.9,10.92,10.9,10.92,79800.0,10.9,10.92,10.9,10.92,79800.0
2011-12-15 11:45:00,10.92,10.94,10.92,10.93,159000.0,10.92,10.94,10.92,10.93,159000.0
2011-12-15 11:50:00,10.93,10.93,10.92,10.92,19800.0,10.93,10.93,10.92,10.92,19800.0
2011-12-15 11:55:00,10.92,10.94,10.92,10.93,19200.0,10.92,10.94,10.92,10.93,19200.0
2011-12-15 12:00:00,10.93,10.95,10.92,10.95,24000.0,10.93,10.95,10.92,10.95,24000.0
2011-12-15 12:05:00,10.95,11.0,10.94,11.0,256800.0,10.95,11.0,10.94,11.0,256800.0
2011-12-15 12:10:00,11.0,11.0,10.99,11.0,90000.0,11.0,11.0,10.99,11.0,90000.0
2011-12-15 12:15:00,11.0,11.04,11.0,11.03,55200.0,11.0,11.04,11.0,11.03,55200.0
2011-12-15 12:20:00,11.03,11.04,11.03,11.03,39000.0,11.03,11.04,11.03,11.03,39000.0
2011-12-15 12:25:00,11.03,11.03,11.02,11.03,18600.0,11.03,11.03,11.02,11.03,18600.0
2011-12-15 12:30:00,11.02,11.03,11.02,11.03,30600.0,11.02,11.03,11.02,11.03,30600.0
2011-12-15 12:35:00,11.03,11.04,11.03,11.04,18000.0,11.03,11.04,11.03,11.04,18000.0
2011-12-15 12:40:00,11.05,11.06,11.04,11.05,49200.0,11.05,11.06,11.04,11.05,49200.0
2011-12-15 12:45:00,11.04,11.05,11.03,11.03,18000.0,11.04,11.05,11.03,11.03,18000.0
2011-12-15 12:50:00,11.03,11.03,11.02,11.03,14400.0,11.03,11.03,11.02,11.03,14400.0
2011-12-15 12:55:00,11.02,11.03,11.02,11.03,17400.0,11.02,11.03,11.02,11.03,17400.0
2011-12-15 13:00:00,11.03,11.05,11.03,11.04,25800.0,11.03,11.05,11.03,11.04,25800.0
2011-12-15 13:05:00,11.04,11.05,11.04,11.05,31200.0,11.04,11.05,11.04,11.05,31200.0
2011-12-15 13:10:00,11.05,11.06,11.05,11.05,41400.0,11.05,11.06,11.05,11.05,41400.0
2011-12-15 13:15:00,11.05,11.06,11.05,11.05,26400.0,11.05,11.06,11.05,11.05,26400.0
2011-12-15 13:20:00,11.05,11.06,11.04,11.06,22800.0,11.05,11.06,11.04,11.06,22800.0
2011-12-15 13:25:00,11.05,11.06,11.05,11.05,9000.0,11.05,11.06,11.05,11.05,9000.0
2011-12-15 13:30:00,11.05,11.06,11.03,11.03,36000.0,11.05,11.06,11.03,11.03,36000.0
2011-12-15 13:35:00,11.03,11.04,11.03,11.04,20400.0,11.03,11.04,11.03,11.04,20400.0
2011-12-15 13:40:00,11.04,11.06,11.03,11.05,36000.0,11.04,11.06,11.03,11.05,36000.0
2011-12-15 13:45:00,11.06,11.06,11.04,11.04,18000.0,11.06,11.06,11.04,11.04,18000.0
2011-12-15 13:50:00,11.04,11.05,11.03,11.05,21600.0,11.04,11.05,11.03,11.05,21600.0
2011-12-15 13:55:00,11.05,11.05,11.04,11.05,33000.0,11.05,11.05,11.04,11.05,33000.0
2011-12-15 14:00:00,11.04,11.05,11.03,11.05,105600.0,11.04,11.05,11.03,11.05,105600.0
2011-12-15 14:05:00,11.05,11.05,11.04,11.05,23400.0,11.05,11.05,11.04,11.05,23400.0
2011-12-15 14:10:00,11.05,11.05,11.04,11.05,31200.0,11.05,11.05,11.04,11.05,31200.0
2011-12-15 14:15:00,11.05,11.06,11.04,11.04,19200.0,11.05,11.06,11.04,11.04,19200.0
2011-12-15 14:20:00,11.04,11.05,11.04,11.04,30600.0,11.04,11.05,11.04,11.04,30600.0
2011-12-15 14:25:00,11.05,11.05,11.02,11.03,20400.0,11.05,11.05,11.02,11.03,20400.0
2011-12-15 14:30:00,11.03,11.05,11.03,11.05,48600.0,11.03,11.05,11.03,11.05,48600.0
2011-12-15 14:35:00,11.05,11.05,11.04,11.04,20400.0,11.05,11.05,11.04,11.04,20400.0
2011-12-15 14:40:00,11.04,11.04,11.03,11.04,33000.0,11.04,11.04,11.03,11.04,33000.0
2011-12-15 14:45:00,11.04,11.04,11.03,11.04,38400.0,11.04,11.04,11.03,11.04,38400.0
2011-12-15 14:50:00,11.03,11.05,11.03,11.04,102000.0,11.03,11.05,11.03,11.04,102000.0
2011-12-15 14:55:00,11.04,11.05,11.03,11.03,42600.0,11.04,11.05,11.03,11.03,42600.0
2011-12-15 15:00:00,11.03,11.05,11.03,11.05,138600.0,11.03,11.05,11.03,11.05,138600.0
2011-12-15 15:05:00,11.05,11.05,11.04,11.05,47400.0,11.05,11.05,11.04,11.05,47400.0
2011-12-15 15:10:00,11.05,11.06,11.05,11.05,45000.0,11.05,11.06,11.05,11.05,45000.0
2011-12-15 15:15:00,11.05,11.08,11.05,11.07,49800.0,11.05,11.08,11.05,11.07,49800.0
2011-12-15 15:20:00,11.06,11.08,11.05,11.05,50400.0,11.06,11.08,11.05,11.05,50400.0
2011-12-15 15:25:00,11.05,11.08,11.05,11.07,64200.0,11.05,11.08,11.05,11.07,64200.0
2011-12-15 15:30:00,11.06,11.08,11.06,11.07,69600.0,11.06,11.08,11.06,11.07,69600.0
2011-12-15 15:35:00,11.08,11.09,11.07,11.08,119400.0,11.08,11.09,11.07,11.08,119400.0
2011-12-15 15:40:00,11.08,11.08,11.07,11.07,133200.0,11.08,11.08,11.07,11.07,133200.0
2011-12-15 15:45:00,11.07,11.07,11.04,11.05,297600.0,11.07,11.07,11.04,11.05,297600.0
2011-12-15 15:50:00,11.05,11.05,11.03,11.03,250800.0,11.05,11.05,11.03,11.03,250800.0
2011-12-15 15:55:00,11.03,11.06,11.02,11.06,547200.0,11.03,11.06,11.02,11.06,547200.0
2011-12-16 09:30:00,11.14,11.17,11.13,11.17,802200.0,11.14,11.17,11.13,11.17,802200.0
2011-12-16 09:35:00,11.17,11.22,11.15,11.22,89400.0,11.17,11.22,11.15,11.22,89400.0
2011-12-16 09:40:00,11.23,11.28,11.23,11.24,85200.0,11.23,11.28,11.23,11.24,85200.0
2011-12-16 09:45:00,11.24,11.24,11.15,11.16,27600.0,11.24,11.24,11.15,11.16,27600.0
2011-12-16 09:50:00,11.14,11.15,11.09,11.09,49200.0,11.14,11.15,11.09,11.09,49200.0
2011-12-16 09:55:00,11.09,11.14,11.09,11.14,68400.0,11.09,11.14,11.09,11.14,68400.0
2011-12-16 10:00:00,11.14,11.2,11.14,11.19,85200.0,11.14,11.2,11.14,11.19,85200.0
2011-12-16 10:05:00,11.19,11.2,11.17,11.19,28800.0,11.19,11.2,11.17,11.19,28800.0
2011-12-16 10:10:00,11.19,11.19,11.17,11.17,29400.0,11.19,11.19,11.17,11.17,29400.0
2011-12-16 10:15:00,11.17,11.19,11.17,11.19,41400.0,11.17,11.19,11.17,11.19,41400.0
2011-12-16 10:20:00,11.19,11.2,11.17,11.17,34800.0,11.19,11.2,11.17,11.17,34800.0
2011-12-16 10:25:00,11.17,11.17,11.15,11.16,78000.0,11.17,11.17,11.15,11.16,78000.0
2011-12-16 10:30:00,11.15,11.16,11.14,11.15,92400.0,11.15,11.16,11.14,11.15,92400.0
2011-12-16 10:35:00,11.15,11.16,11.14,11.15,39000.0,11.15,11.16,11.14,11.15,39000.0
2011-12-16 10:40:00,11.15,11.16,11.14,11.16,52800.0,11.15,11.16,11.14,11.16,52800.0
2011-12-16 10:45:00,11.16,11.16,11.15,11.15,46200.0,11.16,11.16,11.15,11.15,46200.0
2011-12-16 10:50:00,11.15,11.17,11.14,11.16,46200.0,11.15,11.17,11.14,11.16,46200.0
2011-12-16 10:55:00,11.16,11.16,11.15,11.16,34800.0,11.16,11.16,11.15,11.16,34800.0
2011-12-16 11:00:00,11.16,11.17,11.16,11.16,40200.0,11.16,11.17,11.16,11.16,40200.0
2011-12-16 11:05:00,11.16,11.17,11.15,11.17,50400.0,11.16,11.17,11.15,11.17,50400.0
2011-12-16 11:10:00,11.17,11.18,11.17,11.17,18000.0,11.17,11.18,11.17,11.17,18000.0
2011-12-16 11:15:00,11.17,11.17,11.15,11.15,32400.0,11.17,11.17,11.15,11.15,32400.0
2011-12-16 11:20:00,11.15,11.18,11.15,11.18,55800.0,11.15,11.18,11.15,11.18,55800.0
2011-12-16 11:25:00,11.18,11.19,11.17,11.18,77400.0,11.18,11.19,11.17,11.18,77400.0
2011-12-16 11:30:00,11.18,11.19,11.17,11.18,49200.0,11.18,11.19,11.17,11.18,49200.0
2011-12-16 11:35:00,11.18,11.19,11.18,11.19,56400.0,11.18,11.19,11.18,11.19,56400.0
2011-12-16 11:40:00,11.19,11.19,11.17,11.18,39600.0,11.19,11.19,11.17,11.18,39600.0
2011-12-16 11:45:00,11.18,11.21,11.18,11.2,180600.0,11.18,11.21,11.18,11.2,180600.0
2011-12-16 11:50:00,11.2,11.22,11.19,11.22,50400.0,11.2,11.22,11.19,11.22,50400.0
2011-12-16 11:55:00,11.22,11.22,11.18,11.2,46200.0,11.22,11.22,11.18,11.2,46200.0
2011-12-16 12:00:00,11.19,11.2,11.17,11.18,52800.0,11.19,11.2,11.17,11.18,52800.0
2011-12-16 12:05:00,11.18,11.21,11.17,11.21,90000.0,11.18,11.21,11.17,11.21,90000.0
2011-12-16 12:10:00,11.21,11.21,11.19,11.2,59400.0,11.21,11.21,11.19,11.2,59400.0
2011-12-16 12:15:00,11.2,11.22,11.19,11.21,54000.0,11.2,11.22,11.19,11.21,54000.0
2011-12-16 12:20:00,11.21,11.22,11.19,11.22,84600.0,11.21,11.22,11.19,11.22,84600.0
2011-12-16 12:25:00,11.22,11.24,11.22,11.24,71400.0,11.22,11.24,11.22,11.24,71400.0
2011-12-16 12:30:00,11.24,11.28,11.22,11.28,246000.0,11.24,11.28,11.22,11.28,246000.0
2011-12-16 12:35:00,11.28,11.28,11.25,11.25,97200.0,11.28,11.28,11.25,11.25,97200.0
2011-12-16 12:40:00,11.24,11.24,11.2,11.2,54000.0,11.24,11.24,11.2,11.2,54000.0
2011-12-16 12:45:00,11.2,11.25,11.19,11.25,133200.0,11.2,11.25,11.19,11.25,133200.0
2011-12-16 12:50:00,11.24,11.25,11.23,11.24,33600.0,11.24,11.25,11.23,11.24,33600.0
2011-12-16 12:55:00,11.23,11.23,11.2,11.23,72000.0,11.23,11.23,11.2,11.23,72000.0
2011-12-16 13:00:00,11.23,11.24,11.22,11.22,58800.0,11.23,11.24,11.22,11.22,58800.0
2011-12-16 13:05:00,11.22,11.23,11.19,11.2,57000.0,11.22,11.23,11.19,11.2,57000.0
2011-12-16 13:10:00,11.2,11.24,11.2,11.24,165600.0,11.2,11.24,11.2,11.24,165600.0
2011-12-16 13:15:00,11.24,11.24,11.23,11.24,70200.0,11.24,11.24,11.23,11.24,70200.0
2011-12-16 13:20:00,11.24,11.25,11.24,11.24,32400.0,11.24,11.25,11.24,11.24,32400.0
2011-12-16 13:25:00,11.24,11.24,11.21,11.22,142800.0,11.24,11.24,11.21,11.22,142800.0
2011-12-16 13:30:00,11.22,11.22,11.21,11.22,48000.0,11.22,11.22,11.21,11.22,48000.0
2011-12-16 13:35:00,11.22,11.24,11.22,11.23,99000.0,11.22,11.24,11.22,11.23,99000.0
2011-12-16 13:40:00,11.23,11.25,11.22,11.25,74400.0,11.23,11.25,11.22,11.25,74400.0
2011-12-16 13:45:00,11.25,11.25,11.24,11.24,25200.0,11.25,11.25,11.24,11.24,25200.0
2011-12-16 13:50:00,11.25,11.25,11.24,11.24,50400.0,11.25,11.25,11.24,11.24,50400.0
2011-12-16 13:55:00,11.23,11.24,11.2,11.2,28200.0,11.23,11.24,11.2,11.2,28200.0
2011-12-16 14:00:00,11.21,11.23,11.2,11.22,35400.0,11.21,11.23,11.2,11.22,35400.0
2011-12-16 14:05:00,11.22,11.25,11.21,11.24,255000.0,11.22,11.25,11.21,11.24,255000.0
2011-12-16 14:10:00,11.23,11.24,11.23,11.23,61200.0,11.23,11.24,11.23,11.23,61200.0
2011-12-16 14:15:00,11.23,11.24,11.23,11.24,29400.0,11.23,11.24,11.23,11.24,29400.0
2011-12-16 14:20:00,11.24,11.24,11.21,11.21,214800.0,11.24,11.24,11.21,11.21,214800.0
2011-12-16 14:25:00,11.21,11.22,11.2,11.21,164400.0,11.21,11.22,11.2,11.21,164400.0
2011-12-16 14:30:00,11.21,11.23,11.21,11.22,133800.0,11.21,11.23,11.21,11.22,133800.0
2011-12-16 14:35:00,11.22,11.22,11.21,11.21,46800.0,11.22,11.22,11.21,11.21,46800.0
2011-12-16 14:40:00,11.21,11.22,11.2,11.22,94800.0,11.21,11.22,11.2,11.22,94800.0
2011-12-16 14:45:00,11.22,11.23,11.21,11.23,69600.0,11.22,11.23,11.21,11.23,69600.0
2011-12-16 14:50:00,11.23,11.23,11.21,11.22,90000.0,11.23,11.23,11.21,11.22,90000.0
2011-12-16 14:55:00,11.21,11.23,11.21,11.23,79800.0,11.21,11.23,11.21,11.23,79800.0
2011-12-16 15:00:00,11.23,11.23,11.22,11.22,106800.0,11.23,11.23,11.22,11.22,106800.0
2011-12-16 15:05:00,11.22,11.23,11.22,11.22,85200.0,11.22,11.23,11.22,11.22,85200.0
2011-12-16 15:10:00,11.22,11.24,11.22,11.23,60000.0,11.22,11.24,11.22,11.23,60000.0
2011-12-16 15:15:00,11.23,11.25,11.22,11.23,82800.0,11.23,11.25,11.22,11.23,82800.0
2011-12-16 15:20:00,11.23,11.23,11.21,11.21,94800.0,11.23,11.23,11.21,11.21,94800.0
2011-12-16 15:25:00,11.21,11.22,11.21,11.21,60600.0,11.21,11.22,11.21,11.21,60600.0
2011-12-16 15:30:00,11.21,11.22,11.19,11.2,67800.0,11.21,11.22,11.19,11.2,67800.0
2011-12-16 15:35:00,11.2,11.21,11.18,11.19,391800.0,11.2,11.21,11.18,11.19,391800.0
2011-12-16 15:40:00,11.19,11.21,11.17,11.19,310200.0,11.19,11.21,11.17,11.19,310200.0
2011-12-16 15:45:00,11.19,11.22,11.19,11.21,144600.0,11.19,11.22,11.19,11.21,144600.0
2011-12-16 15:50:00,11.22,11.23,11.21,11.22,180600.0,11.22,11.23,11.21,11.22,180600.0
2011-12-16 15:55:00,11.22,11.25,11.22,11.23,564600.0,11.22,11.25,11.22,11.23,564600.0
2011-12-19 09:30:00,11.24,11.24,11.17,11.24,98400.0,11.24,11.24,11.17,11.24,98400.0
2011-12-19 09:35:00,11.24,11.28,11.24,11.27,62400.0,11.24,11.28,11.24,11.27,62400.0
2011-12-19 09:40:00,11.28,11.31,11.27,11.3,34800.0,11.28,11.31,11.27,11.3,34800.0
2011-12-19 09:45:00,11.29,11.29,11.22,11.24,38400.0,11.29,11.29,11.22,11.24,38400.0
2011-12-19 09:50:00,11.24,11.24,11.22,11.23,17400.0,11.24,11.24,11.22,11.23,17400.0
2011-12-19 09:55:00,11.23,11.26,11.23,11.26,28800.0,11.23,11.26,11.23,11.26,28800.0
2011-12-19 10:00:00,11.26,11.26,11.24,11.24,24000.0,11.26,11.26,11.24,11.24,24000.0
2011-12-19 10:05:00,11.24,11.25,11.24,11.24,21600.0,11.24,11.25,11.24,11.24,21600.0
2011-12-19 10:10:00,11.24,11.27,11.24,11.27,33000.0,11.24,11.27,11.24,11.27,33000.0
2011-12-19 10:15:00,11.27,11.29,11.25,11.26,30000.0,11.27,11.29,11.25,11.26,30000.0
2011-12-19 10:20:00,11.26,11.26,11.25,11.25,21600.0,11.26,11.26,11.25,11.25,21600.0
2011-12-19 10:25:00,11.25,11.26,11.24,11.24,28800.0,11.25,11.26,11.24,11.24,28800.0
2011-12-19 10:30:00,11.24,11.24,11.23,11.24,30000.0,11.24,11.24,11.23,11.24,30000.0
2011-12-19 10:35:00,11.24,11.24,11.21,11.21,40800.0,11.24,11.24,11.21,11.21,40800.0
2011-12-19 10:40:00,11.21,11.24,11.21,11.24,45600.0,11.21,11.24,11.21,11.24,45600.0
2011-12-19 10:45:00,11.23,11.23,11.21,11.21,39000.0,11.23,11.23,11.21,11.21,39000.0
2011-12-19 10:50:00,11.21,11.22,11.21,11.22,51000.0,11.21,11.22,11.21,11.22,51000.0
2011-12-19 10:55:00,11.22,11.22,11.21,11.21,21000.0,11.22,11.22,11.21,11.21,21000.0
2011-12-19 11:00:00,11.21,11.23,11.21,11.22,79200.0,11.21,11.23,11.21,11.22,79200.0
2011-12-19 11:05:00,11.22,11.23,11.21,11.23,102600.0,11.22,11.23,11.21,11.23,102600.0
2011-12-19 11:10:00,11.23,11.24,11.22,11.22,54600.0,11.23,11.24,11.22,11.22,54600.0
2011-12-19 11:15:00,11.22,11.23,11.22,11.23,23400.0,11.22,11.23,11.22,11.23,23400.0
2011-12-19 11:20:00,11.23,11.24,11.22,11.24,42000.0,11.23,11.24,11.22,11.24,42000.0
2011-12-19 11:25:00,11.24,11.24,11.22,11.24,37800.0,11.24,11.24,11.22,11.24,37800.0
2011-12-19 11:30:00,11.24,11.24,11.22,11.23,15000.0,11.24,11.24,11.22,11.23,15000.0
2011-12-19 11:35:00,11.23,11.24,11.21,11.24,91200.0,11.23,11.24,11.21,11.24,91200.0
2011-12-19 11:40:00,11.23,11.24,11.22,11.23,35400.0,11.23,11.24,11.22,11.23,35400.0
2011-12-19 11:45:00,11.23,11.24,11.22,11.23,55800.0,11.23,11.24,11.22,11.23,55800.0
2011-12-19 11:50:00,11.23,11.24,11.22,11.23,48600.0,11.23,11.24,11.22,11.23,48600.0
2011-12-19 11:55:00,11.22,11.23,11.21,11.21,43800.0,11.22,11.23,11.21,11.21,43800.0
2011-12-19 12:00:00,11.21,11.22,11.21,11.21,73200.0,11.21,11.22,11.21,11.21,73200.0
2011-12-19 12:05:00,11.21,11.23,11.21,11.23,69600.0,11.21,11.23,11.21,11.23,69600.0
2011-12-19 12:10:00,11.22,11.23,11.22,11.23,67200.0,11.22,11.23,11.22,11.23,67200.0
2011-12-19 12:15:00,11.23,11.23,11.21,11.23,37200.0,11.23,11.23,11.21,11.23,37200.0
2011-12-19 12:20:00,11.23,11.24,11.22,11.24,36000.0,11.23,11.24,11.22,11.24,36000.0
2011-12-19 12:25:00,11.23,11.24,11.23,11.24,28200.0,11.23,11.24,11.23,11.24,28200.0
2011-12-19 12:30:00,11.24,11.24,11.22,11.22,21000.0,11.24,11.24,11.22,11.22,21000.0
2011-12-19 12:35:00,11.22,11.25,11.22,11.25,30600.0,11.22,11.25,11.22,11.25,30600.0
2011-12-19 12:40:00,11.25,11.25,11.24,11.24,21600.0,11.25,11.25,11.24,11.24,21600.0
2011-12-19 12:45:00,11.24,11.25,11.23,11.24,27600.0,11.24,11.25,11.23,11.24,27600.0
2011-12-19 12:50:00,11.25,11.25,11.24,11.24,13800.0,11.25,11.25,11.24,11.24,13800.0
2011-12-19 12:55:00,11.24,11.25,11.24,11.24,20400.0,11.24,11.25,11.24,11.24,20400.0
2011-12-19 13:00:00,11.24,11.24,11.24,11.24,29400.0,11.24,11.24,11.24,11.24,29400.0
2011-12-19 13:05:00,11.24,11.24,11.23,11.23,52800.0,11.24,11.24,11.23,11.23,52800.0
2011-12-19 13:10:00,11.24,11.24,11.24,11.24,23400.0,11.24,11.24,11.24,11.24,23400.0
2011-12-19 13:15:00,11.24,11.24,11.23,11.24,32400.0,11.24,11.24,11.23,11.24,32400.0
2011-12-19 13:20:00,11.24,11.24,11.24,11.24,15600.0,11.24,11.24,11.24,11.24,15600.0
2011-12-19 13:25:00,11.24,11.24,11.23,11.24,49200.0,11.24,11.24,11.23,11.24,49200.0
2011-12-19 13:30:00,11.24,11.25,11.23,11.24,72600.0,11.24,11.25,11.23,11.24,72600.0
2011-12-19 13:35:00,11.24,11.29,11.24,11.28,135000.0,11.24,11.29,11.24,11.28,135000.0
2011-12-19 13:40:00,11.29,11.3,11.28,11.3,51000.0,11.29,11.3,11.28,11.3,51000.0
2011-12-19 13:45:00,11.3,11.31,11.29,11.31,58200.0,11.3,11.31,11.29,11.31,58200.0
2011-12-19 13:50:00,11.31,11.33,11.31,11.33,34800.0,11.31,11.33,11.31,11.33,34800.0
2011-12-19 13:55:00,11.33,11.33,11.31,11.32,34800.0,11.33,11.33,11.31,11.32,34800.0
2011-12-19 14:00:00,11.32,11.32,11.29,11.31,81000.0,11.32,11.32,11.29,11.31,81000.0
2011-12-19 14:05:00,11.3,11.31,11.29,11.3,102000.0,11.3,11.31,11.29,11.3,102000.0
2011-12-19 14:10:00,11.3,11.3,11.28,11.28,102000.0,11.3,11.3,11.28,11.28,102000.0
2011-12-19 14:15:00,11.28,11.28,11.25,11.25,57600.0,11.28,11.28,11.25,11.25,57600.0
2011-12-19 14:20:00,11.25,11.27,11.24,11.25,72600.0,11.25,11.27,11.24,11.25,72600.0
2011-12-19 14:25:00,11.25,11.3,11.25,11.28,98400.0,11.25,11.3,11.25,11.28,98400.0
2011-12-19 14:30:00,11.29,11.29,11.26,11.26,54600.0,11.29,11.29,11.26,11.26,54600.0
2011-12-19 14:35:00,11.26,11.27,11.25,11.27,48600.0,11.26,11.27,11.25,11.27,48600.0
2011-12-19 14:40:00,11.27,11.28,11.26,11.27,33000.0,11.27,11.28,11.26,11.27,33000.0
2011-12-19 14:45:00,11.27,11.28,11.26,11.27,52800.0,11.27,11.28,11.26,11.27,52800.0
2011-12-19 14:50:00,11.27,11.28,11.26,11.28,42600.0,11.27,11.28,11.26,11.28,42600.0
2011-12-19 14:55:00,11.28,11.3,11.27,11.3,55200.0,11.28,11.3,11.27,11.3,55200.0
2011-12-19 15:00:00,11.3,11.3,11.24,11.24,120000.0,11.3,11.3,11.24,11.24,120000.0
2011-12-19 15:05:00,11.23,11.24,11.23,11.23,111600.0,11.23,11.24,11.23,11.23,111600.0
2011-12-19 15:10:00,11.23,11.24,11.23,11.24,100200.0,11.23,11.24,11.23,11.24,100200.0
2011-12-19 15:15:00,11.24,11.25,11.23,11.24,100800.0,11.24,11.25,11.23,11.24,100800.0
2011-12-19 15:20:00,11.25,11.25,11.23,11.24,112800.0,11.25,11.25,11.23,11.24,112800.0
2011-12-19 15:25:00,11.24,11.25,11.24,11.24,108600.0,11.24,11.25,11.24,11.24,108600.0
2011-12-19 15:30:00,11.24,11.24,11.23,11.24,211200.0,11.24,11.24,11.23,11.24,211200.0
2011-12-19 15:35:00,11.24,11.25,11.23,11.24,154800.0,11.24,11.25,11.23,11.24,154800.0
2011-12-19 15:40:00,11.24,11.28,11.23,11.27,344400.0,11.24,11.28,11.23,11.27,344400.0
2011-12-19 15:45:00,11.27,11.27,11.24,11.24,213000.0,11.27,11.27,11.24,11.24,213000.0
2011-12-19 15:50:00,11.24,11.25,11.22,11.24,232800.0,11.24,11.25,11.22,11.24,232800.0
2011-12-19 15:55:00,11.24,11.27,11.24,11.27,407400.0,11.24,11.27,11.24,11.27,407400.0
2011-12-20 09:30:00,11.43,11.57,11.38,11.56,280200.0,11.43,11.57,11.38,11.56,280200.0
2011-12-20 09:35:00,11.56,11.66,11.53,11.65,169800.0,11.56,11.66,11.53,11.65,169800.0
2011-12-20 09:40:00,11.65,11.66,11.59,11.61,154200.0,11.65,11.66,11.59,11.61,154200.0
2011-12-20 09:45:00,11.63,11.64,11.61,11.62,73200.0,11.63,11.64,11.61,11.62,73200.0
2011-12-20 09:50:00,11.62,11.63,11.61,11.61,76800.0,11.62,11.63,11.61,11.61,76800.0
2011-12-20 09:55:00,11.61,11.62,11.58,11.6,109200.0,11.61,11.62,11.58,11.6,109200.0
2011-12-20 10:00:00,11.6,11.61,11.58,11.59,76200.0,11.6,11.61,11.58,11.59,76200.0
2011-12-20 10:05:00,11.59,11.63,11.59,11.63,51600.0,11.59,11.63,11.59,11.63,51600.0
2011-12-20 10:10:00,11.63,11.63,11.62,11.63,69000.0,11.63,11.63,11.62,11.63,69000.0
2011-12-20 10:15:00,11.63,11.63,11.61,11.62,58800.0,11.63,11.63,11.61,11.62,58800.0
2011-12-20 10:20:00,11.62,11.63,11.61,11.63,126000.0,11.62,11.63,11.61,11.63,126000.0
2011-12-20 10:25:00,11.63,11.67,11.63,11.67,132000.0,11.63,11.67,11.63,11.67,132000.0
2011-12-20 10:30:00,11.67,11.69,11.67,11.68,216600.0,11.67,11.69,11.67,11.68,216600.0
2011-12-20 10:35:00,11.68,11.69,11.66,11.67,125400.0,11.68,11.69,11.66,11.67,125400.0
2011-12-20 10:40:00,11.67,11.68,11.64,11.64,55200.0,11.67,11.68,11.64,11.64,55200.0
2011-12-20 10:45:00,11.65,11.66,11.63,11.63,55800.0,11.65,11.66,11.63,11.63,55800.0
2011-12-20 10:50:00,11.63,11.65,11.63,11.63,64800.0,11.63,11.65,11.63,11.63,64800.0
2011-12-20 10:55:00,11.64,11.66,11.61,11.62,77400.0,11.64,11.66,11.61,11.62,77400.0
2011-12-20 11:00:00,11.62,11.63,11.6,11.61,85200.0,11.62,11.63,11.6,11.61,85200.0
2011-12-20 11:05:00,11.61,11.65,11.6,11.64,76200.0,11.61,11.65,11.6,11.64,76200.0
2011-12-20 11:10:00,11.64,11.66,11.64,11.65,78600.0,11.64,11.66,11.64,11.65,78600.0
2011-12-20 11:15:00,11.64,11.65,11.63,11.64,80400.0,11.64,11.65,11.63,11.64,80400.0
2011-12-20 11:20:00,11.64,11.64,11.63,11.64,64200.0,11.64,11.64,11.63,11.64,64200.0
2011-12-20 11:25:00,11.64,11.64,11.63,11.64,68400.0,11.64,11.64,11.63,11.64,68400.0
2011-12-20 11:30:00,11.64,11.66,11.64,11.65,69600.0,11.64,11.66,11.64,11.65,69600.0
2011-12-20 11:35:00,11.66,11.67,11.65,11.65,62400.0,11.66,11.67,11.65,11.65,62400.0
2011-12-20 11:40:00,11.65,11.65,11.63,11.64,53400.0,11.65,11.65,11.63,11.64,53400.0
2011-12-20 11:45:00,11.64,11.65,11.63,11.64,61200.0,11.64,11.65,11.63,11.64,61200.0
2011-12-20 11:50:00,11.64,11.65,11.63,11.65,68400.0,11.64,11.65,11.63,11.65,68400.0
2011-12-20 11:55:00,11.64,11.65,11.64,11.64,53400.0,11.64,11.65,11.64,11.64,53400.0
2011-12-20 12:00:00,11.64,11.65,11.64,11.64,51000.0,11.64,11.65,11.64,11.64,51000.0
2011-12-20 12:05:00,11.65,11.66,11.65,11.65,43800.0,11.65,11.66,11.65,11.65,43800.0
2011-12-20 12:10:00,11.65,11.68,11.64,11.68,119400.0,11.65,11.68,11.64,11.68,119400.0
2011-12-20 12:15:00,11.67,11.69,11.67,11.67,48600.0,11.67,11.69,11.67,11.67,48600.0
2011-12-20 12:20:00,11.67,11.71,11.67,11.71,53400.0,11.67,11.71,11.67,11.71,53400.0
2011-12-20 12:25:00,11.71,11.71,11.69,11.7,40800.0,11.71,11.71,11.69,11.7,40800.0
2011-12-20 12:30:00,11.7,11.71,11.69,11.71,34800.0,11.7,11.71,11.69,11.71,34800.0
2011-12-20 12:35:00,11.71,11.72,11.69,11.71,39600.0,11.71,11.72,11.69,11.71,39600.0
2011-12-20 12:40:00,11.72,11.72,11.7,11.7,51000.0,11.72,11.72,11.7,11.7,51000.0
2011-12-20 12:45:00,11.69,11.72,11.68,11.72,41400.0,11.69,11.72,11.68,11.72,41400.0
2011-12-20 12:50:00,11.72,11.74,11.71,11.72,62400.0,11.72,11.74,11.71,11.72,62400.0
2011-12-20 12:55:00,11.73,11.73,11.72,11.73,56400.0,11.73,11.73,11.72,11.73,56400.0
2011-12-20 13:00:00,11.74,11.74,11.73,11.74,71400.0,11.74,11.74,11.73,11.74,71400.0
2011-12-20 13:05:00,11.73,11.75,11.73,11.75,54600.0,11.73,11.75,11.73,11.75,54600.0
2011-12-20 13:10:00,11.75,11.75,11.73,11.74,44400.0,11.75,11.75,11.73,11.74,44400.0
2011-12-20 13:15:00,11.74,11.75,11.74,11.74,43200.0,11.74,11.75,11.74,11.74,43200.0
2011-12-20 13:20:00,11.74,11.74,11.71,11.72,76200.0,11.74,11.74,11.71,11.72,76200.0
2011-12-20 13:25:00,11.72,11.73,11.72,11.72,45000.0,11.72,11.73,11.72,11.72,45000.0
2011-12-20 13:30:00,11.72,11.74,11.72,11.74,58200.0,11.72,11.74,11.72,11.74,58200.0
2011-12-20 13:35:00,11.74,11.74,11.72,11.73,48600.0,11.74,11.74,11.72,11.73,48600.0
2011-12-20 13:40:00,11.73,11.73,11.71,11.71,55200.0,11.73,11.73,11.71,11.71,55200.0
2011-12-20 13:45:00,11.71,11.71,11.7,11.7,61200.0,11.71,11.71,11.7,11.7,61200.0
2011-12-20 13:50:00,11.71,11.73,11.71,11.72,61800.0,11.71,11.73,11.71,11.72,61800.0
2011-12-20 13:55:00,11.73,11.74,11.72,11.74,52800.0,11.73,11.74,11.72,11.74,52800.0
2011-12-20 14:00:00,11.74,11.74,11.71,11.71,78600.0,11.74,11.74,11.71,11.71,78600.0
2011-12-20 14:05:00,11.71,11.71,11.69,11.7,99000.0,11.71,11.71,11.69,11.7,99000.0
2011-12-20 14:10:00,11.69,11.7,11.69,11.69,77400.0,11.69,11.7,11.69,11.69,77400.0
2011-12-20 14:15:00,11.69,11.71,11.69,11.7,32400.0,11.69,11.71,11.69,11.7,32400.0
2011-12-20 14:20:00,11.69,11.69,11.69,11.69,49200.0,11.69,11.69,11.69,11.69,49200.0
2011-12-20 14:25:00,11.69,11.69,11.67,11.69,132000.0,11.69,11.69,11.67,11.69,132000.0
2011-12-20 14:30:00,11.69,11.69,11.68,11.68,66000.0,11.69,11.69,11.68,11.68,66000.0
2011-12-20 14:35:00,11.69,11.69,11.68,11.68,64200.0,11.69,11.69,11.68,11.68,64200.0
2011-12-20 14:40:00,11.68,11.71,11.68,11.71,54000.0,11.68,11.71,11.68,11.71,54000.0
2011-12-20 14:45:00,11.71,11.71,11.69,11.7,68400.0,11.71,11.71,11.69,11.7,68400.0
2011-12-20 14:50:00,11.7,11.71,11.7,11.71,81600.0,11.7,11.71,11.7,11.71,81600.0
2011-12-20 14:55:00,11.71,11.71,11.69,11.7,81000.0,11.71,11.71,11.69,11.7,81000.0
2011-12-20 15:00:00,11.69,11.7,11.69,11.7,74400.0,11.69,11.7,11.69,11.7,74400.0
2011-12-20 15:05:00,11.7,11.73,11.7,11.72,115800.0,11.7,11.73,11.7,11.72,115800.0
2011-12-20 15:10:00,11.72,11.72,11.71,11.71,118800.0,11.72,11.72,11.71,11.71,118800.0
2011-12-20 15:15:00,11.71,11.73,11.71,11.72,100200.0,11.71,11.73,11.71,11.72,100200.0
2011-12-20 15:20:00,11.73,11.73,11.72,11.73,102600.0,11.73,11.73,11.72,11.73,102600.0
2011-12-20 15:25:00,11.73,11.73,11.72,11.72,129600.0,11.73,11.73,11.72,11.72,129600.0
2011-12-20 15:30:00,11.72,11.73,11.7,11.72,161400.0,11.72,11.73,11.7,11.72,161400.0
2011-12-20 15:35:00,11.72,11.75,11.72,11.75,214200.0,11.72,11.75,11.72,11.75,214200.0
2011-12-20 15:40:00,11.75,11.77,11.74,11.75,217800.0,11.75,11.77,11.74,11.75,217800.0
2011-12-20 15:45:00,11.75,11.76,11.74,11.74,268800.0,11.75,11.76,11.74,11.74,268800.0
2011-12-20 15:50:00,11.74,11.74,11.74,11.74,240000.0,11.74,11.74,11.74,11.74,240000.0
2011-12-20 15:55:00,11.74,11.74,11.73,11.74,450600.0,11.74,11.74,11.73,11.74,450600.0
2011-12-21 09:30:00,11.67,11.72,11.64,11.68,76200.0,11.67,11.72,11.64,11.68,76200.0
2011-12-21 09:35:00,11.67,11.71,11.67,11.69,24000.0,11.67,11.71,11.67,11.69,24000.0
2011-12-21 09:40:00,11.67,11.68,11.63,11.63,16800.0,11.67,11.68,11.63,11.63,16800.0
2011-12-21 09:45:00,11.63,11.66,11.58,11.58,39000.0,11.63,11.66,11.58,11.58,39000.0
2011-12-21 09:50:00,11.58,11.59,11.56,11.56,46800.0,11.58,11.59,11.56,11.56,46800.0
2011-12-21 09:55:00,11.56,11.58,11.53,11.56,57600.0,11.56,11.58,11.53,11.56,57600.0
2011-12-21 10:00:00,11.57,11.6,11.57,11.6,42600.0,11.57,11.6,11.57,11.6,42600.0
2011-12-21 10:05:00,11.61,11.61,11.59,11.59,27600.0,11.61,11.61,11.59,11.59,27600.0
2011-12-21 10:10:00,11.6,11.65,11.6,11.65,61200.0,11.6,11.65,11.6,11.65,61200.0
2011-12-21 10:15:00,11.65,11.66,11.64,11.65,78600.0,11.65,11.66,11.64,11.65,78600.0
2011-12-21 10:20:00,11.65,11.66,11.65,11.65,35400.0,11.65,11.66,11.65,11.65,35400.0
2011-12-21 10:25:00,11.64,11.65,11.6,11.6,30000.0,11.64,11.65,11.6,11.6,30000.0
2011-12-21 10:30:00,11.6,11.61,11.59,11.6,29400.0,11.6,11.61,11.59,11.6,29400.0
2011-12-21 10:35:00,11.6,11.6,11.56,11.57,35400.0,11.6,11.6,11.56,11.57,35400.0
2011-12-21 10:40:00,11.57,11.57,11.56,11.57,28200.0,11.57,11.57,11.56,11.57,28200.0
2011-12-21 10:45:00,11.57,11.6,11.57,11.59,39600.0,11.57,11.6,11.57,11.59,39600.0
2011-12-21 10:50:00,11.6,11.6,11.59,11.6,39000.0,11.6,11.6,11.59,11.6,39000.0
2011-12-21 10:55:00,11.6,11.6,11.54,11.54,38400.0,11.6,11.6,11.54,11.54,38400.0
2011-12-21 11:00:00,11.55,11.55,11.52,11.54,61800.0,11.55,11.55,11.52,11.54,61800.0
2011-12-21 11:05:00,11.54,11.55,11.54,11.54,48600.0,11.54,11.55,11.54,11.54,48600.0
2011-12-21 11:10:00,11.54,11.54,11.53,11.54,43800.0,11.54,11.54,11.53,11.54,43800.0
2011-12-21 11:15:00,11.53,11.54,11.51,11.51,42600.0,11.53,11.54,11.51,11.51,42600.0
2011-12-21 11:20:00,11.51,11.51,11.5,11.5,36600.0,11.51,11.51,11.5,11.5,36600.0
2011-12-21 11:25:00,11.5,11.53,11.5,11.53,37200.0,11.5,11.53,11.5,11.53,37200.0
2011-12-21 11:30:00,11.52,11.54,11.52,11.54,49200.0,11.52,11.54,11.52,11.54,49200.0
2011-12-21 11:35:00,11.54,11.57,11.54,11.57,37200.0,11.54,11.57,11.54,11.57,37200.0
2011-12-21 11:40:00,11.56,11.57,11.56,11.56,33000.0,11.56,11.57,11.56,11.56,33000.0
2011-12-21 11:45:00,11.56,11.58,11.56,11.57,19800.0,11.56,11.58,11.56,11.57,19800.0
2011-12-21 11:50:00,11.58,11.58,11.57,11.58,30000.0,11.58,11.58,11.57,11.58,30000.0
2011-12-21 11:55:00,11.58,11.59,11.57,11.58,34200.0,11.58,11.59,11.57,11.58,34200.0
2011-12-21 12:00:00,11.59,11.59,11.58,11.58,16800.0,11.59,11.59,11.58,11.58,16800.0
2011-12-21 12:05:00,11.59,11.59,11.54,11.56,45600.0,11.59,11.59,11.54,11.56,45600.0
2011-12-21 12:10:00,11.56,11.59,11.56,11.59,18600.0,11.56,11.59,11.56,11.59,18600.0
2011-12-21 12:15:00,11.58,11.59,11.58,11.59,19800.0,11.58,11.59,11.58,11.59,19800.0
2011-12-21 12:20:00,11.59,11.59,11.57,11.58,12600.0,11.59,11.59,11.57,11.58,12600.0
2011-12-21 12:25:00,11.57,11.58,11.54,11.55,46200.0,11.57,11.58,11.54,11.55,46200.0
2011-12-21 12:30:00,11.54,11.56,11.54,11.56,16200.0,11.54,11.56,11.54,11.56,16200.0
2011-12-21 12:35:00,11.56,11.57,11.56,11.57,42600.0,11.56,11.57,11.56,11.57,42600.0
2011-12-21 12:40:00,11.57,11.57,11.56,11.56,27600.0,11.57,11.57,11.56,11.56,27600.0
2011-12-21 12:45:00,11.56,11.57,11.56,11.56,25800.0,11.56,11.57,11.56,11.56,25800.0
2011-12-21 12:50:00,11.56,11.57,11.56,11.56,29400.0,11.56,11.57,11.56,11.56,29400.0
2011-12-21 12:55:00,11.56,11.58,11.56,11.58,58800.0,11.56,11.58,11.56,11.58,58800.0
2011-12-21 13:00:00,11.58,11.6,11.58,11.59,44400.0,11.58,11.6,11.58,11.59,44400.0
2011-12-21 13:05:00,11.59,11.6,11.57,11.58,51000.0,11.59,11.6,11.57,11.58,51000.0
2011-12-21 13:10:00,11.58,11.58,11.57,11.57,20400.0,11.58,11.58,11.57,11.57,20400.0
2011-12-21 13:15:00,11.57,11.57,11.54,11.55,45600.0,11.57,11.57,11.54,11.55,45600.0
2011-12-21 13:20:00,11.55,11.56,11.55,11.56,21600.0,11.55,11.56,11.55,11.56,21600.0
2011-12-21 13:25:00,11.56,11.57,11.56,11.57,29400.0,11.56,11.57,11.56,11.57,29400.0
2011-12-21 13:30:00,11.57,11.57,11.56,11.56,17400.0,11.57,11.57,11.56,11.56,17400.0
2011-12-21 13:35:00,11.56,11.58,11.56,11.57,32400.0,11.56,11.58,11.56,11.57,32400.0
2011-12-21 13:40:00,11.57,11.57,11.56,11.56,30000.0,11.57,11.57,11.56,11.56,30000.0
2011-12-21 13:45:00,11.55,11.57,11.55,11.57,45000.0,11.55,11.57,11.55,11.57,45000.0
2011-12-21 13:50:00,11.57,11.6,11.56,11.59,43200.0,11.57,11.6,11.56,11.59,43200.0
2011-12-21 13:55:00,11.6,11.61,11.59,11.61,35400.0,11.6,11.61,11.59,11.61,35400.0
2011-12-21 14:00:00,11.61,11.63,11.6,11.62,40800.0,11.61,11.63,11.6,11.62,40800.0
2011-12-21 14:05:00,11.62,11.63,11.62,11.62,27000.0,11.62,11.63,11.62,11.62,27000.0
2011-12-21 14:10:00,11.62,11.63,11.6,11.61,25800.0,11.62,11.63,11.6,11.61,25800.0
2011-12-21 14:15:00,11.61,11.62,11.6,11.6,22800.0,11.61,11.62,11.6,11.6,22800.0
2011-12-21 14:20:00,11.61,11.61,11.6,11.6,27600.0,11.61,11.61,11.6,11.6,27600.0
2011-12-21 14:25:00,11.61,11.61,11.6,11.61,32400.0,11.61,11.61,11.6,11.61,32400.0
2011-12-21 14:30:00,11.62,11.62,11.59,11.59,33000.0,11.62,11.62,11.59,11.59,33000.0
2011-12-21 14:35:00,11.6,11.63,11.6,11.62,52200.0,11.6,11.63,11.6,11.62,52200.0
2011-12-21 14:40:00,11.62,11.64,11.62,11.62,69000.0,11.62,11.64,11.62,11.62,69000.0
2011-12-21 14:45:00,11.62,11.63,11.61,11.61,71400.0,11.62,11.63,11.61,11.61,71400.0
2011-12-21 14:50:00,11.62,11.62,11.61,11.62,46800.0,11.62,11.62,11.61,11.62,46800.0
2011-12-21 14:55:00,11.62,11.62,11.6,11.6,51000.0,11.62,11.62,11.6,11.6,51000.0
2011-12-21 15:00:00,11.61,11.62,11.6,11.62,51600.0,11.61,11.62,11.6,11.62,51600.0
2011-12-21 15:05:00,11.62,11.63,11.62,11.63,51600.0,11.62,11.63,11.62,11.63,51600.0
2011-12-21 15:10:00,11.63,11.66,11.63,11.66,69000.0,11.63,11.66,11.63,11.66,69000.0
2011-12-21 15:15:00,11.66,11.67,11.65,11.67,97800.0,11.66,11.67,11.65,11.67,97800.0
2011-12-21 15:20:00,11.67,11.68,11.67,11.67,60000.0,11.67,11.68,11.67,11.67,60000.0
2011-12-21 15:25:00,11.67,11.68,11.66,11.67,60600.0,11.67,11.68,11.66,11.67,60600.0
2011-12-21 15:30:00,11.67,11.69,11.67,11.67,75600.0,11.67,11.69,11.67,11.67,75600.0
2011-12-21 15:35:00,11.67,11.69,11.67,11.68,63000.0,11.67,11.69,11.67,11.68,63000.0
2011-12-21 15:40:00,11.69,11.69,11.67,11.68,54000.0,11.69,11.69,11.67,11.68,54000.0
2011-12-21 15:45:00,11.67,11.68,11.66,11.66,98400.0,11.67,11.68,11.66,11.66,98400.0
2011-12-21 15:50:00,11.66,11.66,11.63,11.66,181800.0,11.66,11.66,11.63,11.66,181800.0
2011-12-21 15:55:00,11.66,11.67,11.66,11.67,155400.0,11.66,11.67,11.66,11.67,155400.0
2011-12-22 09:30:00,11.76,11.86,11.7,11.85,106200.0,11.76,11.86,11.7,11.85,106200.0
2011-12-22 09:35:00,11.83,11.87,11.79,11.81,39000.0,11.83,11.87,11.79,11.81,39000.0
2011-12-22 09:40:00,11.82,11.91,11.82,11.9,99600.0,11.82,11.91,11.82,11.9,99600.0
2011-12-22 09:45:00,11.88,11.89,11.85,11.88,51600.0,11.88,11.89,11.85,11.88,51600.0
2011-12-22 09:50:00,11.88,11.9,11.83,11.84,130800.0,11.88,11.9,11.83,11.84,130800.0
2011-12-22 09:55:00,11.86,11.9,11.86,11.9,120000.0,11.86,11.9,11.86,11.9,120000.0
2011-12-22 10:00:00,11.89,11.97,11.89,11.97,129600.0,11.89,11.97,11.89,11.97,129600.0
2011-12-22 10:05:00,11.97,11.97,11.93,11.93,91200.0,11.97,11.97,11.93,11.93,91200.0
2011-12-22 10:10:00,11.92,11.92,11.86,11.86,71400.0,11.92,11.92,11.86,11.86,71400.0
2011-12-22 10:15:00,11.87,11.87,11.85,11.85,56400.0,11.87,11.87,11.85,11.85,56400.0
2011-12-22 10:20:00,11.85,11.85,11.8,11.8,109200.0,11.85,11.85,11.8,11.8,109200.0
2011-12-22 10:25:00,11.8,11.82,11.79,11.79,83400.0,11.8,11.82,11.79,11.79,83400.0
2011-12-22 10:30:00,11.8,11.8,11.74,11.75,121200.0,11.8,11.8,11.74,11.75,121200.0
2011-12-22 10:35:00,11.75,11.75,11.73,11.74,81600.0,11.75,11.75,11.73,11.74,81600.0
2011-12-22 10:40:00,11.74,11.76,11.74,11.75,85200.0,11.74,11.76,11.74,11.75,85200.0
2011-12-22 10:45:00,11.75,11.76,11.74,11.74,31200.0,11.75,11.76,11.74,11.74,31200.0
2011-12-22 10:50:00,11.74,11.75,11.73,11.73,27000.0,11.74,11.75,11.73,11.73,27000.0
2011-12-22 10:55:00,11.72,11.75,11.71,11.74,31200.0,11.72,11.75,11.71,11.74,31200.0
2011-12-22 11:00:00,11.73,11.75,11.73,11.75,32400.0,11.73,11.75,11.73,11.75,32400.0
2011-12-22 11:05:00,11.75,11.76,11.74,11.76,25800.0,11.75,11.76,11.74,11.76,25800.0
2011-12-22 11:10:00,11.75,11.77,11.74,11.74,49200.0,11.75,11.77,11.74,11.74,49200.0
2011-12-22 11:15:00,11.74,11.75,11.73,11.74,53400.0,11.74,11.75,11.73,11.74,53400.0
2011-12-22 11:20:00,11.73,11.74,11.71,11.72,49800.0,11.73,11.74,11.71,11.72,49800.0
2011-12-22 11:25:00,11.72,11.72,11.71,11.72,44400.0,11.72,11.72,11.71,11.72,44400.0
2011-12-22 11:30:00,11.72,11.72,11.71,11.72,24000.0,11.72,11.72,11.71,11.72,24000.0
2011-12-22 11:35:00,11.71,11.72,11.71,11.72,93000.0,11.71,11.72,11.71,11.72,93000.0
2011-12-22 11:40:00,11.72,11.72,11.71,11.71,50400.0,11.72,11.72,11.71,11.71,50400.0
2011-12-22 11:45:00,11.72,11.72,11.71,11.71,37200.0,11.72,11.72,11.71,11.71,37200.0
2011-12-22 11:50:00,11.72,11.72,11.71,11.72,51000.0,11.72,11.72,11.71,11.72,51000.0
2011-12-22 11:55:00,11.71,11.72,11.71,11.72,34800.0,11.71,11.72,11.71,11.72,34800.0
2011-12-22 12:00:00,11.72,11.72,11.71,11.72,22200.0,11.72,11.72,11.71,11.72,22200.0
2011-12-22 12:05:00,11.72,11.72,11.71,11.72,25200.0,11.72,11.72,11.71,11.72,25200.0
2011-12-22 12:10:00,11.72,11.74,11.72,11.73,24600.0,11.72,11.74,11.72,11.73,24600.0
2011-12-22 12:15:00,11.73,11.74,11.73,11.74,14400.0,11.73,11.74,11.73,11.74,14400.0
2011-12-22 12:20:00,11.73,11.74,11.73,11.74,27600.0,11.73,11.74,11.73,11.74,27600.0
2011-12-22 12:25:00,11.74,11.75,11.74,11.75,60000.0,11.74,11.75,11.74,11.75,60000.0
2011-12-22 12:30:00,11.75,11.76,11.75,11.75,19800.0,11.75,11.76,11.75,11.75,19800.0
2011-12-22 12:35:00,11.76,11.76,11.74,11.75,19200.0,11.76,11.76,11.74,11.75,19200.0
2011-12-22 12:40:00,11.75,11.76,11.74,11.75,82200.0,11.75,11.76,11.74,11.75,82200.0
2011-12-22 12:45:00,11.75,11.75,11.74,11.75,29400.0,11.75,11.75,11.74,11.75,29400.0
2011-12-22 12:50:00,11.75,11.75,11.73,11.74,27000.0,11.75,11.75,11.73,11.74,27000.0
2011-12-22 12:55:00,11.74,11.74,11.74,11.74,7200.0,11.74,11.74,11.74,11.74,7200.0
2011-12-22 13:00:00,11.74,11.75,11.74,11.74,13800.0,11.74,11.75,11.74,11.74,13800.0
2011-12-22 13:05:00,11.74,11.74,11.73,11.74,12600.0,11.74,11.74,11.73,11.74,12600.0
2011-12-22 13:10:00,11.74,11.74,11.73,11.73,11400.0,11.74,11.74,11.73,11.73,11400.0
2011-12-22 13:15:00,11.73,11.73,11.72,11.72,78600.0,11.73,11.73,11.72,11.72,78600.0
2011-12-22 13:20:00,11.72,11.72,11.71,11.71,12000.0,11.72,11.72,11.71,11.71,12000.0
2011-12-22 13:25:00,11.71,11.73,11.71,11.72,15600.0,11.71,11.73,11.71,11.72,15600.0
2011-12-22 13:30:00,11.72,11.73,11.72,11.73,25200.0,11.72,11.73,11.72,11.73,25200.0
2011-12-22 13:35:00,11.73,11.73,11.7,11.71,52200.0,11.73,11.73,11.7,11.71,52200.0
2011-12-22 13:40:00,11.71,11.71,11.7,11.7,40200.0,11.71,11.71,11.7,11.7,40200.0
2011-12-22 13:45:00,11.7,11.71,11.7,11.7,25200.0,11.7,11.71,11.7,11.7,25200.0
2011-12-22 13:50:00,11.71,11.71,11.7,11.71,34200.0,11.71,11.71,11.7,11.71,34200.0
2011-12-22 13:55:00,11.71,11.72,11.7,11.72,94800.0,11.71,11.72,11.7,11.72,94800.0
2011-12-22 14:00:00,11.71,11.72,11.71,11.71,9600.0,11.71,11.72,11.71,11.71,9600.0
2011-12-22 14:05:00,11.72,11.73,11.71,11.72,21600.0,11.72,11.73,11.71,11.72,21600.0
2011-12-22 14:10:00,11.72,11.73,11.72,11.73,30600.0,11.72,11.73,11.72,11.73,30600.0
2011-12-22 14:15:00,11.73,11.74,11.73,11.74,24600.0,11.73,11.74,11.73,11.74,24600.0
2011-12-22 14:20:00,11.73,11.74,11.73,11.74,10800.0,11.73,11.74,11.73,11.74,10800.0
2011-12-22 14:25:00,11.74,11.75,11.74,11.74,29400.0,11.74,11.75,11.74,11.74,29400.0
2011-12-22 14:30:00,11.74,11.75,11.73,11.74,17400.0,11.74,11.75,11.73,11.74,17400.0
2011-12-22 14:35:00,11.74,11.75,11.73,11.73,16200.0,11.74,11.75,11.73,11.73,16200.0
2011-12-22 14:40:00,11.74,11.74,11.72,11.73,26400.0,11.74,11.74,11.72,11.73,26400.0
2011-12-22 14:45:00,11.73,11.74,11.72,11.73,18000.0,11.73,11.74,11.72,11.73,18000.0
2011-12-22 14:50:00,11.73,11.75,11.73,11.74,23400.0,11.73,11.75,11.73,11.74,23400.0
2011-12-22 14:55:00,11.74,11.74,11.72,11.72,10200.0,11.74,11.74,11.72,11.72,10200.0
2011-12-22 15:00:00,11.72,11.73,11.71,11.72,18600.0,11.72,11.73,11.71,11.72,18600.0
2011-12-22 15:05:00,11.73,11.74,11.72,11.72,20400.0,11.73,11.74,11.72,11.72,20400.0
2011-12-22 15:10:00,11.72,11.73,11.72,11.72,20400.0,11.72,11.73,11.72,11.72,20400.0
2011-12-22 15:15:00,11.72,11.74,11.72,11.73,27000.0,11.72,11.74,11.72,11.73,27000.0
2011-12-22 15:20:00,11.73,11.74,11.73,11.74,19800.0,11.73,11.74,11.73,11.74,19800.0
2011-12-22 15:25:00,11.74,11.75,11.74,11.74,16800.0,11.74,11.75,11.74,11.74,16800.0
2011-12-22 15:30:00,11.74,11.75,11.73,11.73,38400.0,11.74,11.75,11.73,11.73,38400.0
2011-12-22 15:35:00,11.74,11.76,11.73,11.74,66600.0,11.74,11.76,11.73,11.74,66600.0
2011-12-22 15:40:00,11.74,11.74,11.72,11.74,58800.0,11.74,11.74,11.72,11.74,58800.0
2011-12-22 15:45:00,11.74,11.74,11.73,11.74,64200.0,11.74,11.74,11.73,11.74,64200.0
2011-12-22 15:50:00,11.74,11.74,11.73,11.73,106200.0,11.74,11.74,11.73,11.73,106200.0
2011-12-22 15:55:00,11.74,11.74,11.72,11.74,249600.0,11.74,11.74,11.72,11.74,249600.0
2011-12-23 09:30:00,11.74,11.82,11.74,11.79,62400.0,11.74,11.82,11.74,11.79,62400.0
2011-12-23 09:35:00,11.76,11.78,11.73,11.73,19200.0,11.76,11.78,11.73,11.73,19200.0
2011-12-23 09:40:00,11.74,11.74,11.71,11.72,28200.0,11.74,11.74,11.71,11.72,28200.0
2011-12-23 09:45:00,11.71,11.79,11.7,11.79,21600.0,11.71,11.79,11.7,11.79,21600.0
2011-12-23 09:50:00,11.79,11.8,11.76,11.77,23400.0,11.79,11.8,11.76,11.77,23400.0
2011-12-23 09:55:00,11.76,11.76,11.75,11.76,3600.0,11.76,11.76,11.75,11.76,3600.0
2011-12-23 10:00:00,11.76,11.76,11.71,11.71,27600.0,11.76,11.76,11.71,11.71,27600.0
2011-12-23 10:05:00,11.71,11.72,11.7,11.71,19200.0,11.71,11.72,11.7,11.71,19200.0
2011-12-23 10:10:00,11.7,11.72,11.7,11.71,10200.0,11.7,11.72,11.7,11.71,10200.0
2011-12-23 10:15:00,11.72,11.72,11.71,11.71,7800.0,11.72,11.72,11.71,11.71,7800.0
2011-12-23 10:20:00,11.72,11.74,11.71,11.72,21000.0,11.72,11.74,11.71,11.72,21000.0
2011-12-23 10:25:00,11.72,11.72,11.7,11.7,9600.0,11.72,11.72,11.7,11.7,9600.0
2011-12-23 10:30:00,11.71,11.71,11.7,11.7,24600.0,11.71,11.71,11.7,11.7,24600.0
2011-12-23 10:35:00,11.71,11.71,11.69,11.71,70800.0,11.71,11.71,11.69,11.71,70800.0
2011-12-23 10:40:00,11.71,11.72,11.71,11.72,3600.0,11.71,11.72,11.71,11.72,3600.0
2011-12-23 10:45:00,11.72,11.74,11.72,11.74,30000.0,11.72,11.74,11.72,11.74,30000.0
2011-12-23 10:50:00,11.74,11.76,11.74,11.76,10200.0,11.74,11.76,11.74,11.76,10200.0
2011-12-23 10:55:00,11.76,11.76,11.74,11.75,47400.0,11.76,11.76,11.74,11.75,47400.0
2011-12-23 11:00:00,11.74,11.75,11.74,11.74,13200.0,11.74,11.75,11.74,11.74,13200.0
2011-12-23 11:05:00,11.74,11.74,11.72,11.72,21600.0,11.74,11.74,11.72,11.72,21600.0
2011-12-23 11:10:00,11.72,11.73,11.7,11.72,22800.0,11.72,11.73,11.7,11.72,22800.0
2011-12-23 11:15:00,11.72,11.72,11.71,11.72,47400.0,11.72,11.72,11.71,11.72,47400.0
2011-12-23 11:20:00,11.72,11.72,11.7,11.71,12000.0,11.72,11.72,11.7,11.71,12000.0
2011-12-23 11:25:00,11.71,11.72,11.71,11.72,11400.0,11.71,11.72,11.71,11.72,11400.0
2011-12-23 11:30:00,11.72,11.72,11.71,11.71,19800.0,11.72,11.72,11.71,11.71,19800.0
2011-12-23 11:35:00,11.72,11.72,11.71,11.71,15000.0,11.72,11.72,11.71,11.71,15000.0
2011-12-23 11:40:00,11.71,11.72,11.71,11.71,10200.0,11.71,11.72,11.71,11.71,10200.0
2011-12-23 11:45:00,11.72,11.72,11.72,11.72,6000.0,11.72,11.72,11.72,11.72,6000.0
2011-12-23 11:50:00,11.72,11.73,11.72,11.72,32400.0,11.72,11.73,11.72,11.72,32400.0
2011-12-23 11:55:00,11.73,11.73,11.72,11.72,18600.0,11.73,11.73,11.72,11.72,18600.0
2011-12-23 12:00:00,11.72,11.74,11.72,11.74,21600.0,11.72,11.74,11.72,11.74,21600.0
2011-12-23 12:05:00,11.74,11.76,11.74,11.76,13200.0,11.74,11.76,11.74,11.76,13200.0
2011-12-23 12:10:00,11.76,11.76,11.76,11.76,13800.0,11.76,11.76,11.76,11.76,13800.0
2011-12-23 12:15:00,11.76,11.78,11.76,11.77,18000.0,11.76,11.78,11.76,11.77,18000.0
2011-12-23 12:20:00,11.77,11.79,11.77,11.79,56400.0,11.77,11.79,11.77,11.79,56400.0
2011-12-23 12:25:00,11.79,11.79,11.78,11.79,16200.0,11.79,11.79,11.78,11.79,16200.0
2011-12-23 12:30:00,11.79,11.8,11.79,11.8,13800.0,11.79,11.8,11.79,11.8,13800.0
2011-12-23 12:35:00,11.8,11.8,11.79,11.8,27000.0,11.8,11.8,11.79,11.8,27000.0
2011-12-23 12:40:00,11.79,11.81,11.79,11.81,10800.0,11.79,11.81,11.79,11.81,10800.0
2011-12-23 12:45:00,11.81,11.81,11.81,11.81,10200.0,11.81,11.81,11.81,11.81,10200.0
2011-12-23 12:50:00,11.81,11.81,11.81,11.81,15600.0,11.81,11.81,11.81,11.81,15600.0
2011-12-23 12:55:00,11.81,11.83,11.81,11.82,20400.0,11.81,11.83,11.81,11.82,20400.0
2011-12-23 13:00:00,11.82,11.83,11.82,11.82,26400.0,11.82,11.83,11.82,11.82,26400.0
2011-12-23 13:05:00,11.82,11.83,11.82,11.83,68400.0,11.82,11.83,11.82,11.83,68400.0
2011-12-23 13:10:00,11.84,11.84,11.82,11.83,24000.0,11.84,11.84,11.82,11.83,24000.0
2011-12-23 13:15:00,11.83,11.83,11.82,11.82,15600.0,11.83,11.83,11.82,11.82,15600.0
2011-12-23 13:20:00,11.82,11.84,11.81,11.83,10200.0,11.82,11.84,11.81,11.83,10200.0
2011-12-23 13:25:00,11.82,11.84,11.82,11.83,16200.0,11.82,11.84,11.82,11.83,16200.0
2011-12-23 13:30:00,11.82,11.82,11.82,11.82,9600.0,11.82,11.82,11.82,11.82,9600.0
2011-12-23 13:35:00,11.81,11.81,11.8,11.8,17400.0,11.81,11.81,11.8,11.8,17400.0
2011-12-23 13:40:00,11.8,11.81,11.8,11.8,15600.0,11.8,11.81,11.8,11.8,15600.0
2011-12-23 13:45:00,11.81,11.81,11.8,11.81,6000.0,11.81,11.81,11.8,11.81,6000.0
2011-12-23 13:50:00,11.81,11.81,11.8,11.81,45000.0,11.81,11.81,11.8,11.81,45000.0
2011-12-23 13:55:00,11.81,11.81,11.81,11.81,11400.0,11.81,11.81,11.81,11.81,11400.0
2011-12-23 14:00:00,11.81,11.82,11.81,11.81,15000.0,11.81,11.82,11.81,11.81,15000.0
2011-12-23 14:05:00,11.81,11.81,11.81,11.81,9600.0,11.81,11.81,11.81,11.81,9600.0
2011-12-23 14:10:00,11.81,11.82,11.8,11.8,16200.0,11.81,11.82,11.8,11.8,16200.0
2011-12-23 14:15:00,11.8,11.81,11.8,11.81,11400.0,11.8,11.81,11.8,11.81,11400.0
2011-12-23 14:20:00,11.81,11.82,11.81,11.81,30000.0,11.81,11.82,11.81,11.81,30000.0
2011-12-23 14:25:00,11.81,11.82,11.81,11.81,22800.0,11.81,11.82,11.81,11.81,22800.0
2011-12-23 14:30:00,11.81,11.81,11.8,11.8,9600.0,11.81,11.81,11.8,11.8,9600.0
2011-12-23 14:35:00,11.8,11.8,11.79,11.79,22200.0,11.8,11.8,11.79,11.79,22200.0
2011-12-23 14:40:00,11.79,11.8,11.79,11.8,12000.0,11.79,11.8,11.79,11.8,12000.0
2011-12-23 14:45:00,11.8,11.81,11.8,11.81,10200.0,11.8,11.81,11.8,11.81,10200.0
2011-12-23 14:50:00,11.8,11.81,11.8,11.8,10800.0,11.8,11.81,11.8,11.8,10800.0
2011-12-23 14:55:00,11.8,11.8,11.8,11.8,22800.0,11.8,11.8,11.8,11.8,22800.0
2011-12-23 15:00:00,11.8,11.81,11.8,11.81,18000.0,11.8,11.81,11.8,11.81,18000.0
2011-12-23 15:05:00,11.8,11.81,11.79,11.8,19800.0,11.8,11.81,11.79,11.8,19800.0
2011-12-23 15:10:00,11.79,11.79,11.78,11.79,6600.0,11.79,11.79,11.78,11.79,6600.0
2011-12-23 15:15:00,11.78,11.79,11.78,11.78,26400.0,11.78,11.79,11.78,11.78,26400.0
2011-12-23 15:20:00,11.78,11.78,11.78,11.78,19800.0,11.78,11.78,11.78,11.78,19800.0
2011-12-23 15:25:00,11.78,11.78,11.78,11.78,13800.0,11.78,11.78,11.78,11.78,13800.0
2011-12-23 15:30:00,11.78,11.79,11.78,11.79,16800.0,11.78,11.79,11.78,11.79,16800.0
2011-12-23 15:35:00,11.79,11.8,11.78,11.79,22800.0,11.79,11.8,11.78,11.79,22800.0
2011-12-23 15:40:00,11.79,11.81,11.78,11.81,45600.0,11.79,11.81,11.78,11.81,45600.0
2011-12-23 15:45:00,11.81,11.82,11.8,11.81,68400.0,11.81,11.82,11.8,11.81,68400.0
2011-12-23 15:50:00,11.81,11.82,11.81,11.81,63000.0,11.81,11.82,11.81,11.81,63000.0
2011-12-23 15:55:00,11.81,11.83,11.81,11.83,96000.0,11.81,11.83,11.81,11.83,96000.0
2011-12-27 09:30:00,11.77,11.78,11.73,11.75,42600.0,11.77,11.78,11.73,11.75,42600.0
2011-12-27 09:35:00,11.75,11.75,11.74,11.75,5400.0,11.75,11.75,11.74,11.75,5400.0
2011-12-27 09:40:00,11.74,11.79,11.74,11.78,15000.0,11.74,11.79,11.74,11.78,15000.0
2011-12-27 09:45:00,11.79,11.79,11.77,11.78,10800.0,11.79,11.79,11.77,11.78,10800.0
2011-12-27 09:50:00,11.78,11.82,11.78,11.82,11400.0,11.78,11.82,11.78,11.82,11400.0
2011-12-27 09:55:00,11.82,11.84,11.82,11.84,18000.0,11.82,11.84,11.82,11.84,18000.0
2011-12-27 10:00:00,11.84,11.84,11.81,11.82,33600.0,11.84,11.84,11.81,11.82,33600.0
2011-12-27 10:05:00,11.82,11.83,11.82,11.83,3600.0,11.82,11.83,11.82,11.83,3600.0
2011-12-27 10:10:00,11.82,11.84,11.82,11.83,7800.0,11.82,11.84,11.82,11.83,7800.0
2011-12-27 10:15:00,11.84,11.84,11.83,11.83,8400.0,11.84,11.84,11.83,11.83,8400.0
2011-12-27 10:20:00,11.84,11.85,11.83,11.84,12600.0,11.84,11.85,11.83,11.84,12600.0
2011-12-27 10:25:00,11.84,11.84,11.83,11.83,9000.0,11.84,11.84,11.83,11.83,9000.0
2011-12-27 10:30:00,11.83,11.83,11.83,11.83,8400.0,11.83,11.83,11.83,11.83,8400.0
2011-12-27 10:35:00,11.83,11.83,11.82,11.82,4800.0,11.83,11.83,11.82,11.82,4800.0
2011-12-27 10:40:00,11.82,11.82,11.81,11.81,19800.0,11.82,11.82,11.81,11.81,19800.0
2011-12-27 10:45:00,11.81,11.82,11.81,11.81,18000.0,11.81,11.82,11.81,11.81,18000.0
2011-12-27 10:50:00,11.81,11.81,11.76,11.77,17400.0,11.81,11.81,11.76,11.77,17400.0
2011-12-27 10:55:00,11.78,11.79,11.78,11.79,3600.0,11.78,11.79,11.78,11.79,3600.0
2011-12-27 11:00:00,11.78,11.78,11.78,11.78,10800.0,11.78,11.78,11.78,11.78,10800.0
2011-12-27 11:05:00,11.78,11.79,11.78,11.78,6000.0,11.78,11.79,11.78,11.78,6000.0
2011-12-27 11:10:00,11.78,11.79,11.78,11.79,9600.0,11.78,11.79,11.78,11.79,9600.0
2011-12-27 11:15:00,11.78,11.79,11.78,11.79,13800.0,11.78,11.79,11.78,11.79,13800.0
2011-12-27 11:20:00,11.79,11.8,11.79,11.8,7800.0,11.79,11.8,11.79,11.8,7800.0
2011-12-27 11:25:00,11.8,11.8,11.78,11.78,13800.0,11.8,11.8,11.78,11.78,13800.0
2011-12-27 11:30:00,11.77,11.78,11.76,11.77,4800.0,11.77,11.78,11.76,11.77,4800.0
2011-12-27 11:35:00,11.77,11.78,11.77,11.77,4800.0,11.77,11.78,11.77,11.77,4800.0
2011-12-27 11:40:00,11.78,11.78,11.76,11.76,7200.0,11.78,11.78,11.76,11.76,7200.0
2011-12-27 11:45:00,11.77,11.77,11.76,11.76,4800.0,11.77,11.77,11.76,11.76,4800.0
2011-12-27 11:50:00,11.76,11.76,11.76,11.76,1200.0,11.76,11.76,11.76,11.76,1200.0
2011-12-27 11:55:00,11.77,11.78,11.77,11.78,12600.0,11.77,11.78,11.77,11.78,12600.0
2011-12-27 12:00:00,11.78,11.78,11.78,11.78,13200.0,11.78,11.78,11.78,11.78,13200.0
2011-12-27 12:05:00,11.78,11.78,11.78,11.78,4800.0,11.78,11.78,11.78,11.78,4800.0
2011-12-27 12:10:00,11.79,11.79,11.78,11.78,11400.0,11.79,11.79,11.78,11.78,11400.0
2011-12-27 12:15:00,11.78,11.79,11.78,11.78,6600.0,11.78,11.79,11.78,11.78,6600.0
2011-12-27 12:20:00,11.78,11.79,11.78,11.79,5400.0,11.78,11.79,11.78,11.79,5400.0
2011-12-27 12:25:00,11.79,11.8,11.79,11.8,16800.0,11.79,11.8,11.79,11.8,16800.0
2011-12-27 12:30:00,11.79,11.8,11.79,11.79,16200.0,11.79,11.8,11.79,11.79,16200.0
2011-12-27 12:35:00,11.79,11.8,11.79,11.8,3600.0,11.79,11.8,11.79,11.8,3600.0
2011-12-27 12:40:00,11.8,11.82,11.8,11.81,15600.0,11.8,11.82,11.8,11.81,15600.0
2011-12-27 12:45:00,11.81,11.82,11.81,11.81,10800.0,11.81,11.82,11.81,11.81,10800.0
2011-12-27 12:50:00,11.81,11.81,11.8,11.8,21600.0,11.81,11.81,11.8,11.8,21600.0
2011-12-27 12:55:00,11.8,11.8,11.8,11.8,1800.0,11.8,11.8,11.8,11.8,1800.0
2011-12-27 13:00:00,11.81,11.81,11.81,11.81,5400.0,11.81,11.81,11.81,11.81,5400.0
2011-12-27 13:05:00,11.81,11.81,11.79,11.79,10800.0,11.81,11.81,11.79,11.79,10800.0
2011-12-27 13:10:00,11.8,11.8,11.79,11.79,7200.0,11.8,11.8,11.79,11.79,7200.0
2011-12-27 13:15:00,11.79,11.79,11.78,11.79,16200.0,11.79,11.79,11.78,11.79,16200.0
2011-12-27 13:20:00,11.79,11.79,11.78,11.78,6000.0,11.79,11.79,11.78,11.78,6000.0
2011-12-27 13:25:00,11.79,11.79,11.78,11.79,12000.0,11.79,11.79,11.78,11.79,12000.0
2011-12-27 13:30:00,11.8,11.8,11.79,11.8,4800.0,11.8,11.8,11.79,11.8,4800.0
2011-12-27 13:35:00,11.8,11.8,11.8,11.8,10200.0,11.8,11.8,11.8,11.8,10200.0
2011-12-27 13:40:00,11.8,11.8,11.79,11.8,8400.0,11.8,11.8,11.79,11.8,8400.0
2011-12-27 13:45:00,11.8,11.8,11.79,11.8,5400.0,11.8,11.8,11.79,11.8,5400.0
2011-12-27 13:50:00,11.8,11.81,11.8,11.81,7800.0,11.8,11.81,11.8,11.81,7800.0
2011-12-27 13:55:00,11.81,11.82,11.81,11.81,9000.0,11.81,11.82,11.81,11.81,9000.0
2011-12-27 14:00:00,11.81,11.81,11.8,11.8,9600.0,11.81,11.81,11.8,11.8,9600.0
2011-12-27 14:05:00,11.8,11.8,11.79,11.79,21000.0,11.8,11.8,11.79,11.79,21000.0
2011-12-27 14:10:00,11.79,11.8,11.79,11.8,13800.0,11.79,11.8,11.79,11.8,13800.0
2011-12-27 14:15:00,11.81,11.82,11.81,11.81,10800.0,11.81,11.82,11.81,11.81,10800.0
2011-12-27 14:20:00,11.81,11.81,11.81,11.81,6600.0,11.81,11.81,11.81,11.81,6600.0
2011-12-27 14:25:00,11.81,11.81,11.79,11.8,8400.0,11.81,11.81,11.79,11.8,8400.0
2011-12-27 14:30:00,11.79,11.79,11.78,11.78,18000.0,11.79,11.79,11.78,11.78,18000.0
2011-12-27 14:35:00,11.79,11.8,11.79,11.8,7800.0,11.79,11.8,11.79,11.8,7800.0
2011-12-27 14:40:00,11.8,11.81,11.8,11.81,6600.0,11.8,11.81,11.8,11.81,6600.0
2011-12-27 14:45:00,11.81,11.82,11.81,11.82,16800.0,11.81,11.82,11.81,11.82,16800.0
2011-12-27 14:50:00,11.81,11.82,11.81,11.81,6000.0,11.81,11.82,11.81,11.81,6000.0
2011-12-27 14:55:00,11.81,11.81,11.8,11.81,12600.0,11.81,11.81,11.8,11.81,12600.0
2011-12-27 15:00:00,11.8,11.81,11.8,11.81,22800.0,11.8,11.81,11.8,11.81,22800.0
2011-12-27 15:05:00,11.81,11.81,11.81,11.81,10800.0,11.81,11.81,11.81,11.81,10800.0
2011-12-27 15:10:00,11.81,11.81,11.8,11.81,19200.0,11.81,11.81,11.8,11.81,19200.0
2011-12-27 15:15:00,11.8,11.8,11.79,11.79,37800.0,11.8,11.8,11.79,11.79,37800.0
2011-12-27 15:20:00,11.79,11.8,11.79,11.8,19800.0,11.79,11.8,11.79,11.8,19800.0
2011-12-27 15:25:00,11.8,11.8,11.78,11.79,24600.0,11.8,11.8,11.78,11.79,24600.0
2011-12-27 15:30:00,11.79,11.81,11.79,11.8,25800.0,11.79,11.81,11.79,11.8,25800.0
2011-12-27 15:35:00,11.8,11.8,11.78,11.8,64200.0,11.8,11.8,11.78,11.8,64200.0
2011-12-27 15:40:00,11.8,11.81,11.78,11.81,50400.0,11.8,11.81,11.78,11.81,50400.0
2011-12-27 15:45:00,11.81,11.81,11.79,11.8,33600.0,11.81,11.81,11.79,11.8,33600.0
2011-12-27 15:50:00,11.8,11.81,11.8,11.81,50400.0,11.8,11.81,11.8,11.81,50400.0
2011-12-27 15:55:00,11.81,11.81,11.78,11.79,160200.0,11.81,11.81,11.78,11.79,160200.0
2011-12-28 09:30:00,11.81,11.83,11.78,11.81,111000.0,11.81,11.83,11.78,11.81,111000.0
2011-12-28 09:35:00,11.81,11.82,11.79,11.81,18600.0,11.81,11.82,11.79,11.81,18600.0
2011-12-28 09:40:00,11.81,11.83,11.8,11.83,15000.0,11.81,11.83,11.8,11.83,15000.0
2011-12-28 09:45:00,11.82,11.83,11.75,11.76,26400.0,11.82,11.83,11.75,11.76,26400.0
2011-12-28 09:50:00,11.76,11.76,11.75,11.76,12000.0,11.76,11.76,11.75,11.76,12000.0
2011-12-28 09:55:00,11.76,11.77,11.75,11.76,13800.0,11.76,11.77,11.75,11.76,13800.0
2011-12-28 10:00:00,11.76,11.76,11.72,11.72,18600.0,11.76,11.76,11.72,11.72,18600.0
2011-12-28 10:05:00,11.73,11.73,11.71,11.72,27600.0,11.73,11.73,11.71,11.72,27600.0
2011-12-28 10:10:00,11.71,11.71,11.69,11.69,12000.0,11.71,11.71,11.69,11.69,12000.0
2011-12-28 10:15:00,11.7,11.7,11.63,11.65,63000.0,11.7,11.7,11.63,11.65,63000.0
2011-12-28 10:20:00,11.66,11.7,11.66,11.7,76200.0,11.66,11.7,11.66,11.7,76200.0
2011-12-28 10:25:00,11.69,11.7,11.66,11.66,15600.0,11.69,11.7,11.66,11.66,15600.0
2011-12-28 10:30:00,11.67,11.67,11.66,11.67,5400.0,11.67,11.67,11.66,11.67,5400.0
2011-12-28 10:35:00,11.67,11.67,11.66,11.67,26400.0,11.67,11.67,11.66,11.67,26400.0
2011-12-28 10:40:00,11.67,11.69,11.67,11.69,9600.0,11.67,11.69,11.67,11.69,9600.0
2011-12-28 10:45:00,11.69,11.69,11.68,11.68,22200.0,11.69,11.69,11.68,11.68,22200.0
2011-12-28 10:50:00,11.68,11.69,11.68,11.69,7800.0,11.68,11.69,11.68,11.69,7800.0
2011-12-28 10:55:00,11.69,11.69,11.68,11.69,10800.0,11.69,11.69,11.68,11.69,10800.0
2011-12-28 11:00:00,11.69,11.7,11.68,11.7,9600.0,11.69,11.7,11.68,11.7,9600.0
2011-12-28 11:05:00,11.7,11.7,11.69,11.7,9600.0,11.7,11.7,11.69,11.7,9600.0
2011-12-28 11:10:00,11.7,11.71,11.68,11.68,30000.0,11.7,11.71,11.68,11.68,30000.0
2011-12-28 11:15:00,11.68,11.69,11.67,11.68,19200.0,11.68,11.69,11.67,11.68,19200.0
2011-12-28 11:20:00,11.68,11.68,11.67,11.67,21000.0,11.68,11.68,11.67,11.67,21000.0
2011-12-28 11:25:00,11.68,11.69,11.67,11.67,9600.0,11.68,11.69,11.67,11.67,9600.0
2011-12-28 11:30:00,11.66,11.67,11.65,11.65,13800.0,11.66,11.67,11.65,11.65,13800.0
2011-12-28 11:35:00,11.65,11.67,11.65,11.66,16800.0,11.65,11.67,11.65,11.66,16800.0
2011-12-28 11:40:00,11.67,11.68,11.66,11.66,12000.0,11.67,11.68,11.66,11.66,12000.0
2011-12-28 11:45:00,11.66,11.67,11.66,11.67,68400.0,11.66,11.67,11.66,11.67,68400.0
2011-12-28 11:50:00,11.67,11.67,11.67,11.67,4800.0,11.67,11.67,11.67,11.67,4800.0
2011-12-28 11:55:00,11.68,11.68,11.67,11.68,14400.0,11.68,11.68,11.67,11.68,14400.0
2011-12-28 12:00:00,11.69,11.69,11.69,11.69,11400.0,11.69,11.69,11.69,11.69,11400.0
2011-12-28 12:05:00,11.69,11.69,11.68,11.68,11400.0,11.69,11.69,11.68,11.68,11400.0
2011-12-28 12:10:00,11.68,11.69,11.68,11.69,14400.0,11.68,11.69,11.68,11.69,14400.0
2011-12-28 12:15:00,11.69,11.69,11.68,11.69,40200.0,11.69,11.69,11.68,11.69,40200.0
2011-12-28 12:20:00,11.69,11.69,11.67,11.67,13200.0,11.69,11.69,11.67,11.67,13200.0
2011-12-28 12:25:00,11.67,11.68,11.67,11.67,9600.0,11.67,11.68,11.67,11.67,9600.0
2011-12-28 12:30:00,11.67,11.68,11.67,11.67,7800.0,11.67,11.68,11.67,11.67,7800.0
2011-12-28 12:35:00,11.67,11.68,11.67,11.67,7200.0,11.67,11.68,11.67,11.67,7200.0
2011-12-28 12:40:00,11.67,11.67,11.66,11.66,9600.0,11.67,11.67,11.66,11.66,9600.0
2011-12-28 12:45:00,11.66,11.66,11.66,11.66,7200.0,11.66,11.66,11.66,11.66,7200.0
2011-12-28 12:50:00,11.66,11.66,11.65,11.65,13200.0,11.66,11.66,11.65,11.65,13200.0
2011-12-28 12:55:00,11.65,11.66,11.65,11.66,10200.0,11.65,11.66,11.65,11.66,10200.0
2011-12-28 13:00:00,11.66,11.68,11.66,11.67,11400.0,11.66,11.68,11.66,11.67,11400.0
2011-12-28 13:05:00,11.68,11.68,11.67,11.68,5400.0,11.68,11.68,11.67,11.68,5400.0
2011-12-28 13:10:00,11.67,11.68,11.67,11.68,9600.0,11.67,11.68,11.67,11.68,9600.0
2011-12-28 13:15:00,11.69,11.7,11.69,11.7,15600.0,11.69,11.7,11.69,11.7,15600.0
2011-12-28 13:20:00,11.7,11.7,11.7,11.7,11400.0,11.7,11.7,11.7,11.7,11400.0
2011-12-28 13:25:00,11.7,11.71,11.7,11.71,15600.0,11.7,11.71,11.7,11.71,15600.0
2011-12-28 13:30:00,11.71,11.71,11.71,11.71,5400.0,11.71,11.71,11.71,11.71,5400.0
2011-12-28 13:35:00,11.71,11.72,11.71,11.71,12000.0,11.71,11.72,11.71,11.71,12000.0
2011-12-28 13:40:00,11.71,11.71,11.7,11.7,9000.0,11.71,11.71,11.7,11.7,9000.0
2011-12-28 13:45:00,11.7,11.71,11.7,11.71,28200.0,11.7,11.71,11.7,11.71,28200.0
2011-12-28 13:50:00,11.71,11.72,11.71,11.72,57000.0,11.71,11.72,11.71,11.72,57000.0
2011-12-28 13:55:00,11.72,11.73,11.71,11.73,18600.0,11.72,11.73,11.71,11.73,18600.0
2011-12-28 14:00:00,11.73,11.73,11.72,11.72,27600.0,11.73,11.73,11.72,11.72,27600.0
2011-12-28 14:05:00,11.72,11.73,11.72,11.72,13800.0,11.72,11.73,11.72,11.72,13800.0
2011-12-28 14:10:00,11.72,11.72,11.7,11.7,9000.0,11.72,11.72,11.7,11.7,9000.0
2011-12-28 14:15:00,11.7,11.71,11.7,11.7,4200.0,11.7,11.71,11.7,11.7,4200.0
2011-12-28 14:20:00,11.7,11.71,11.7,11.71,19200.0,11.7,11.71,11.7,11.71,19200.0
2011-12-28 14:25:00,11.72,11.72,11.71,11.72,26400.0,11.72,11.72,11.71,11.72,26400.0
2011-12-28 14:30:00,11.72,11.73,11.71,11.71,18600.0,11.72,11.73,11.71,11.71,18600.0
2011-12-28 14:35:00,11.72,11.72,11.71,11.72,20400.0,11.72,11.72,11.71,11.72,20400.0
2011-12-28 14:40:00,11.72,11.72,11.72,11.72,27600.0,11.72,11.72,11.72,11.72,27600.0
2011-12-28 14:45:00,11.72,11.73,11.72,11.73,79200.0,11.72,11.73,11.72,11.73,79200.0
2011-12-28 14:50:00,11.73,11.74,11.72,11.74,37200.0,11.73,11.74,11.72,11.74,37200.0
2011-12-28 14:55:00,11.73,11.75,11.73,11.75,26400.0,11.73,11.75,11.73,11.75,26400.0
2011-12-28 15:00:00,11.74,11.75,11.74,11.74,43800.0,11.74,11.75,11.74,11.74,43800.0
2011-12-28 15:05:00,11.74,11.74,11.71,11.72,43800.0,11.74,11.74,11.71,11.72,43800.0
2011-12-28 15:10:00,11.71,11.72,11.71,11.71,46200.0,11.71,11.72,11.71,11.71,46200.0
2011-12-28 15:15:00,11.71,11.71,11.69,11.69,36600.0,11.71,11.71,11.69,11.69,36600.0
2011-12-28 15:20:00,11.7,11.72,11.7,11.72,27000.0,11.7,11.72,11.7,11.72,27000.0
2011-12-28 15:25:00,11.72,11.72,11.69,11.69,32400.0,11.72,11.72,11.69,11.69,32400.0
2011-12-28 15:30:00,11.69,11.7,11.69,11.7,28800.0,11.69,11.7,11.69,11.7,28800.0
2011-12-28 15:35:00,11.7,11.71,11.68,11.69,59400.0,11.7,11.71,11.68,11.69,59400.0
2011-12-28 15:40:00,11.69,11.7,11.68,11.68,91800.0,11.69,11.7,11.68,11.68,91800.0
2011-12-28 15:45:00,11.69,11.69,11.67,11.68,75000.0,11.69,11.69,11.67,11.68,75000.0
2011-12-28 15:50:00,11.68,11.69,11.68,11.68,82200.0,11.68,11.69,11.68,11.68,82200.0
2011-12-28 15:55:00,11.68,11.68,11.67,11.68,148800.0,11.68,11.68,11.67,11.68,148800.0
2011-12-29 09:30:00,11.72,11.72,11.63,11.68,52200.0,11.72,11.72,11.63,11.68,52200.0
2011-12-29 09:35:00,11.67,11.7,11.64,11.69,21600.0,11.67,11.7,11.64,11.69,21600.0
2011-12-29 09:40:00,11.69,11.75,11.69,11.73,37200.0,11.69,11.75,11.69,11.73,37200.0
2011-12-29 09:45:00,11.73,11.76,11.73,11.76,25200.0,11.73,11.76,11.73,11.76,25200.0
2011-12-29 09:50:00,11.75,11.77,11.74,11.76,16800.0,11.75,11.77,11.74,11.76,16800.0
2011-12-29 09:55:00,11.76,11.76,11.73,11.74,19800.0,11.76,11.76,11.73,11.74,19800.0
2011-12-29 10:00:00,11.76,11.77,11.74,11.75,30600.0,11.76,11.77,11.74,11.75,30600.0
2011-12-29 10:05:00,11.75,11.8,11.75,11.79,21600.0,11.75,11.8,11.75,11.79,21600.0
2011-12-29 10:10:00,11.79,11.81,11.79,11.8,42000.0,11.79,11.81,11.79,11.8,42000.0
2011-12-29 10:15:00,11.81,11.81,11.8,11.8,16200.0,11.81,11.81,11.8,11.8,16200.0
2011-12-29 10:20:00,11.8,11.81,11.8,11.81,48600.0,11.8,11.81,11.8,11.81,48600.0
2011-12-29 10:25:00,11.81,11.83,11.81,11.82,32400.0,11.81,11.83,11.81,11.82,32400.0
2011-12-29 10:30:00,11.83,11.84,11.83,11.84,22800.0,11.83,11.84,11.83,11.84,22800.0
2011-12-29 10:35:00,11.84,11.86,11.83,11.86,32400.0,11.84,11.86,11.83,11.86,32400.0
2011-12-29 10:40:00,11.85,11.88,11.85,11.87,39000.0,11.85,11.88,11.85,11.87,39000.0
2011-12-29 10:45:00,11.86,11.86,11.84,11.85,11400.0,11.86,11.86,11.84,11.85,11400.0
2011-12-29 10:50:00,11.85,11.85,11.84,11.85,12600.0,11.85,11.85,11.84,11.85,12600.0
2011-12-29 10:55:00,11.85,11.86,11.85,11.86,15600.0,11.85,11.86,11.85,11.86,15600.0
2011-12-29 11:00:00,11.85,11.9,11.85,11.9,59400.0,11.85,11.9,11.85,11.9,59400.0
2011-12-29 11:05:00,11.9,11.93,11.89,11.91,81000.0,11.9,11.93,11.89,11.91,81000.0
2011-12-29 11:10:00,11.91,11.91,11.88,11.89,28200.0,11.91,11.91,11.88,11.89,28200.0
2011-12-29 11:15:00,11.89,11.91,11.89,11.9,22800.0,11.89,11.91,11.89,11.9,22800.0
2011-12-29 11:20:00,11.9,11.91,11.89,11.9,17400.0,11.9,11.91,11.89,11.9,17400.0
2011-12-29 11:25:00,11.9,11.91,11.89,11.89,24000.0,11.9,11.91,11.89,11.89,24000.0
2011-12-29 11:30:00,11.89,11.91,11.89,11.9,12000.0,11.89,11.91,11.89,11.9,12000.0
2011-12-29 11:35:00,11.9,11.91,11.89,11.89,16800.0,11.9,11.91,11.89,11.89,16800.0
2011-12-29 11:40:00,11.89,11.89,11.85,11.85,22200.0,11.89,11.89,11.85,11.85,22200.0
2011-12-29 11:45:00,11.86,11.86,11.84,11.84,36000.0,11.86,11.86,11.84,11.84,36000.0
2011-12-29 11:50:00,11.85,11.86,11.84,11.85,79800.0,11.85,11.86,11.84,11.85,79800.0
2011-12-29 11:55:00,11.85,11.86,11.84,11.86,31800.0,11.85,11.86,11.84,11.86,31800.0
2011-12-29 12:00:00,11.86,11.86,11.85,11.86,10200.0,11.86,11.86,11.85,11.86,10200.0
2011-12-29 12:05:00,11.86,11.87,11.86,11.87,9000.0,11.86,11.87,11.86,11.87,9000.0
2011-12-29 12:10:00,11.87,11.87,11.86,11.86,12600.0,11.87,11.87,11.86,11.86,12600.0
2011-12-29 12:15:00,11.86,11.86,11.85,11.86,22200.0,11.86,11.86,11.85,11.86,22200.0
2011-12-29 12:20:00,11.86,11.87,11.85,11.86,6600.0,11.86,11.87,11.85,11.86,6600.0
2011-12-29 12:25:00,11.86,11.87,11.85,11.86,9600.0,11.86,11.87,11.85,11.86,9600.0
2011-12-29 12:30:00,11.85,11.85,11.84,11.84,19200.0,11.85,11.85,11.84,11.84,19200.0
2011-12-29 12:35:00,11.84,11.86,11.84,11.86,14400.0,11.84,11.86,11.84,11.86,14400.0
2011-12-29 12:40:00,11.87,11.87,11.86,11.86,8400.0,11.87,11.87,11.86,11.86,8400.0
2011-12-29 12:45:00,11.85,11.87,11.85,11.87,19200.0,11.85,11.87,11.85,11.87,19200.0
2011-12-29 12:50:00,11.87,11.87,11.85,11.85,34800.0,11.87,11.87,11.85,11.85,34800.0
2011-12-29 12:55:00,11.85,11.86,11.85,11.86,7800.0,11.85,11.86,11.85,11.86,7800.0
2011-12-29 13:00:00,11.86,11.86,11.85,11.85,15600.0,11.86,11.86,11.85,11.85,15600.0
2011-12-29 13:05:00,11.84,11.87,11.84,11.87,38400.0,11.84,11.87,11.84,11.87,38400.0
2011-12-29 13:10:00,11.87,11.88,11.87,11.88,22200.0,11.87,11.88,11.87,11.88,22200.0
2011-12-29 13:15:00,11.87,11.87,11.86,11.86,10200.0,11.87,11.87,11.86,11.86,10200.0
2011-12-29 13:20:00,11.87,11.88,11.86,11.87,24000.0,11.87,11.88,11.86,11.87,24000.0
2011-12-29 13:25:00,11.86,11.86,11.86,11.86,3600.0,11.86,11.86,11.86,11.86,3600.0
2011-12-29 13:30:00,11.87,11.87,11.86,11.87,17400.0,11.87,11.87,11.86,11.87,17400.0
2011-12-29 13:35:00,11.86,11.87,11.86,11.87,7800.0,11.86,11.87,11.86,11.87,7800.0
2011-12-29 13:40:00,11.87,11.87,11.85,11.85,9000.0,11.87,11.87,11.85,11.85,9000.0
2011-12-29 13:45:00,11.86,11.87,11.86,11.86,6600.0,11.86,11.87,11.86,11.86,6600.0
2011-12-29 13:50:00,11.86,11.87,11.86,11.87,5400.0,11.86,11.87,11.86,11.87,5400.0
2011-12-29 13:55:00,11.87,11.87,11.85,11.85,9000.0,11.87,11.87,11.85,11.85,9000.0
2011-12-29 14:00:00,11.86,11.86,11.85,11.85,36600.0,11.86,11.86,11.85,11.85,36600.0
2011-12-29 14:05:00,11.85,11.85,11.85,11.85,25800.0,11.85,11.85,11.85,11.85,25800.0
2011-12-29 14:10:00,11.85,11.87,11.85,11.87,27600.0,11.85,11.87,11.85,11.87,27600.0
2011-12-29 14:15:00,11.87,11.87,11.87,11.87,4800.0,11.87,11.87,11.87,11.87,4800.0
2011-12-29 14:20:00,11.87,11.87,11.87,11.87,18600.0,11.87,11.87,11.87,11.87,18600.0
2011-12-29 14:25:00,11.87,11.88,11.87,11.88,25800.0,11.87,11.88,11.87,11.88,25800.0
2011-12-29 14:30:00,11.88,11.89,11.88,11.88,31800.0,11.88,11.89,11.88,11.88,31800.0
2011-12-29 14:35:00,11.88,11.9,11.88,11.9,16800.0,11.88,11.9,11.88,11.9,16800.0
2011-12-29 14:40:00,11.9,11.9,11.9,11.9,9600.0,11.9,11.9,11.9,11.9,9600.0
2011-12-29 14:45:00,11.9,11.9,11.88,11.9,13200.0,11.9,11.9,11.88,11.9,13200.0
2011-12-29 14:50:00,11.9,11.9,11.89,11.89,8400.0,11.9,11.9,11.89,11.89,8400.0
2011-12-29 14:55:00,11.9,11.9,11.9,11.9,18000.0,11.9,11.9,11.9,11.9,18000.0
2011-12-29 15:00:00,11.9,11.91,11.9,11.9,37800.0,11.9,11.91,11.9,11.9,37800.0
2011-12-29 15:05:00,11.89,11.89,11.87,11.87,13200.0,11.89,11.89,11.87,11.87,13200.0
2011-12-29 15:10:00,11.87,11.89,11.87,11.88,28200.0,11.87,11.89,11.87,11.88,28200.0
2011-12-29 15:15:00,11.89,11.9,11.88,11.88,16200.0,11.89,11.9,11.88,11.88,16200.0
2011-12-29 15:20:00,11.88,11.88,11.87,11.88,25200.0,11.88,11.88,11.87,11.88,25200.0
2011-12-29 15:25:00,11.88,11.88,11.87,11.87,31200.0,11.88,11.88,11.87,11.87,31200.0
2011-12-29 15:30:00,11.87,11.89,11.87,11.88,24000.0,11.87,11.89,11.87,11.88,24000.0
2011-12-29 15:35:00,11.88,11.9,11.88,11.89,25200.0,11.88,11.9,11.88,11.89,25200.0
2011-12-29 15:40:00,11.89,11.9,11.89,11.9,27000.0,11.89,11.9,11.89,11.9,27000.0
2011-12-29 15:45:00,11.9,11.92,11.88,11.88,84000.0,11.9,11.92,11.88,11.88,84000.0
2011-12-29 15:50:00,11.88,11.9,11.88,11.89,61200.0,11.88,11.9,11.88,11.89,61200.0
2011-12-29 15:55:00,11.89,11.91,11.88,11.9,168600.0,11.89,11.91,11.88,11.9,168600.0
2011-12-30 09:30:00,11.86,11.86,11.82,11.85,45600.0,11.86,11.86,11.82,11.85,45600.0
2011-12-30 09:35:00,11.85,11.9,11.85,11.9,22800.0,11.85,11.9,11.85,11.9,22800.0
2011-12-30 09:40:00,11.9,11.9,11.88,11.9,25800.0,11.9,11.9,11.88,11.9,25800.0
2011-12-30 09:45:00,11.88,11.91,11.88,11.91,34800.0,11.88,11.91,11.88,11.91,34800.0
2011-12-30 09:50:00,11.91,11.91,11.9,11.9,10200.0,11.91,11.91,11.9,11.9,10200.0
2011-12-30 09:55:00,11.9,11.91,11.89,11.9,17400.0,11.9,11.91,11.89,11.9,17400.0
2011-12-30 10:00:00,11.91,11.91,11.9,11.9,12600.0,11.91,11.91,11.9,11.9,12600.0
2011-12-30 10:05:00,11.9,11.92,11.9,11.91,34200.0,11.9,11.92,11.9,11.91,34200.0
2011-12-30 10:10:00,11.91,11.91,11.9,11.9,14400.0,11.91,11.91,11.9,11.9,14400.0
2011-12-30 10:15:00,11.9,11.9,11.89,11.9,45000.0,11.9,11.9,11.89,11.9,45000.0
2011-12-30 10:20:00,11.9,11.92,11.9,11.91,51600.0,11.9,11.92,11.9,11.91,51600.0
2011-12-30 10:25:00,11.92,11.92,11.92,11.92,4200.0,11.92,11.92,11.92,11.92,4200.0
2011-12-30 10:30:00,11.91,11.92,11.9,11.91,10800.0,11.91,11.92,11.9,11.91,10800.0
2011-12-30 10:35:00,11.91,11.91,11.9,11.9,10200.0,11.91,11.91,11.9,11.9,10200.0
2011-12-30 10:40:00,11.89,11.89,11.88,11.88,4800.0,11.89,11.89,11.88,11.88,4800.0
2011-12-30 10:45:00,11.88,11.88,11.85,11.86,20400.0,11.88,11.88,11.85,11.86,20400.0
2011-12-30 10:50:00,11.86,11.88,11.86,11.88,8400.0,11.86,11.88,11.86,11.88,8400.0
2011-12-30 10:55:00,11.88,11.89,11.88,11.89,28200.0,11.88,11.89,11.88,11.89,28200.0
2011-12-30 11:00:00,11.9,11.9,11.89,11.9,6000.0,11.9,11.9,11.89,11.9,6000.0
2011-12-30 11:05:00,11.9,11.9,11.88,11.89,8400.0,11.9,11.9,11.88,11.89,8400.0
2011-12-30 11:10:00,11.89,11.89,11.87,11.87,43200.0,11.89,11.89,11.87,11.87,43200.0
2011-12-30 11:15:00,11.88,11.9,11.87,11.89,33600.0,11.88,11.9,11.87,11.89,33600.0
2011-12-30 11:20:00,11.89,11.9,11.88,11.9,31800.0,11.89,11.9,11.88,11.9,31800.0
2011-12-30 11:25:00,11.91,11.91,11.9,11.9,39000.0,11.91,11.91,11.9,11.9,39000.0
2011-12-30 11:30:00,11.9,11.9,11.9,11.9,16200.0,11.9,11.9,11.9,11.9,16200.0
2011-12-30 11:35:00,11.91,11.91,11.91,11.91,6600.0,11.91,11.91,11.91,11.91,6600.0
2011-12-30 11:40:00,11.91,11.91,11.89,11.91,12600.0,11.91,11.91,11.89,11.91,12600.0
2011-12-30 11:45:00,11.91,11.92,11.91,11.92,21600.0,11.91,11.92,11.91,11.92,21600.0
2011-12-30 11:50:00,11.92,11.95,11.92,11.94,32400.0,11.92,11.95,11.92,11.94,32400.0
2011-12-30 11:55:00,11.94,11.95,11.92,11.92,14400.0,11.94,11.95,11.92,11.92,14400.0
2011-12-30 12:00:00,11.92,11.92,11.91,11.92,9000.0,11.92,11.92,11.91,11.92,9000.0
2011-12-30 12:05:00,11.92,11.92,11.91,11.92,28200.0,11.92,11.92,11.91,11.92,28200.0
2011-12-30 12:10:00,11.92,11.92,11.9,11.91,12600.0,11.92,11.92,11.9,11.91,12600.0
2011-12-30 12:15:00,11.91,11.92,11.91,11.92,36000.0,11.91,11.92,11.91,11.92,36000.0
2011-12-30 12:20:00,11.92,11.92,11.9,11.91,30000.0,11.92,11.92,11.9,11.91,30000.0
2011-12-30 12:25:00,11.91,11.91,11.9,11.91,10800.0,11.91,11.91,11.9,11.91,10800.0
2011-12-30 12:30:00,11.91,11.91,11.9,11.9,7200.0,11.91,11.91,11.9,11.9,7200.0
2011-12-30 12:35:00,11.9,11.9,11.89,11.89,12000.0,11.9,11.9,11.89,11.89,12000.0
2011-12-30 12:40:00,11.89,11.89,11.89,11.89,6000.0,11.89,11.89,11.89,11.89,6000.0
2011-12-30 12:45:00,11.89,11.9,11.88,11.9,29400.0,11.89,11.9,11.88,11.9,29400.0
2011-12-30 12:50:00,11.9,11.9,11.88,11.88,11400.0,11.9,11.9,11.88,11.88,11400.0
2011-12-30 12:55:00,11.88,11.89,11.87,11.87,24600.0,11.88,11.89,11.87,11.87,24600.0
2011-12-30 13:00:00,11.87,11.87,11.86,11.86,15000.0,11.87,11.87,11.86,11.86,15000.0
2011-12-30 13:05:00,11.86,11.87,11.86,11.86,18600.0,11.86,11.87,11.86,11.86,18600.0
2011-12-30 13:10:00,11.86,11.86,11.85,11.85,13800.0,11.86,11.86,11.85,11.85,13800.0
2011-12-30 13:15:00,11.86,11.86,11.85,11.85,25200.0,11.86,11.86,11.85,11.85,25200.0
2011-12-30 13:20:00,11.85,11.85,11.84,11.84,8400.0,11.85,11.85,11.84,11.84,8400.0
2011-12-30 13:25:00,11.84,11.84,11.83,11.83,16200.0,11.84,11.84,11.83,11.83,16200.0
2011-12-30 13:30:00,11.83,11.84,11.83,11.83,18000.0,11.83,11.84,11.83,11.83,18000.0
2011-12-30 13:35:00,11.83,11.83,11.81,11.81,25800.0,11.83,11.83,11.81,11.81,25800.0
2011-12-30 13:40:00,11.81,11.82,11.81,11.81,9600.0,11.81,11.82,11.81,11.81,9600.0
2011-12-30 13:45:00,11.81,11.82,11.81,11.81,15000.0,11.81,11.82,11.81,11.81,15000.0
2011-12-30 13:50:00,11.81,11.81,11.81,11.81,23400.0,11.81,11.81,11.81,11.81,23400.0
2011-12-30 13:55:00,11.81,11.82,11.81,11.82,32400.0,11.81,11.82,11.81,11.82,32400.0
2011-12-30 14:00:00,11.82,11.82,11.82,11.82,13800.0,11.82,11.82,11.82,11.82,13800.0
2011-12-30 14:05:00,11.82,11.82,11.81,11.82,15000.0,11.82,11.82,11.81,11.82,15000.0
2011-12-30 14:10:00,11.82,11.82,11.81,11.82,44400.0,11.82,11.82,11.81,11.82,44400.0
2011-12-30 14:15:00,11.82,11.82,11.81,11.82,39000.0,11.82,11.82,11.81,11.82,39000.0
2011-12-30 14:20:00,11.82,11.82,11.8,11.81,54000.0,11.82,11.82,11.8,11.81,54000.0
2011-12-30 14:25:00,11.81,11.81,11.81,11.81,16800.0,11.81,11.81,11.81,11.81,16800.0
2011-12-30 14:30:00,11.81,11.82,11.81,11.81,17400.0,11.81,11.82,11.81,11.81,17400.0
2011-12-30 14:35:00,11.81,11.81,11.81,11.81,19800.0,11.81,11.81,11.81,11.81,19800.0
2011-12-30 14:40:00,11.8,11.8,11.79,11.79,24000.0,11.8,11.8,11.79,11.79,24000.0
2011-12-30 14:45:00,11.79,11.8,11.79,11.79,12000.0,11.79,11.8,11.79,11.79,12000.0
2011-12-30 14:50:00,11.79,11.8,11.79,11.79,34800.0,11.79,11.8,11.79,11.79,34800.0
2011-12-30 14:55:00,11.8,11.8,11.79,11.8,15600.0,11.8,11.8,11.79,11.8,15600.0
2011-12-30 15:00:00,11.8,11.8,11.79,11.79,81000.0,11.8,11.8,11.79,11.79,81000.0
2011-12-30 15:05:00,11.8,11.82,11.79,11.81,75000.0,11.8,11.82,11.79,11.81,75000.0
2011-12-30 15:10:00,11.81,11.83,11.81,11.83,38400.0,11.81,11.83,11.81,11.83,38400.0
2011-12-30 15:15:00,11.83,11.83,11.82,11.82,18600.0,11.83,11.83,11.82,11.82,18600.0
2011-12-30 15:20:00,11.82,11.83,11.82,11.83,19800.0,11.82,11.83,11.82,11.83,19800.0
2011-12-30 15:25:00,11.83,11.83,11.82,11.82,22800.0,11.83,11.83,11.82,11.82,22800.0
2011-12-30 15:30:00,11.82,11.83,11.82,11.83,36000.0,11.82,11.83,11.82,11.83,36000.0
2011-12-30 15:35:00,11.83,11.83,11.82,11.82,54000.0,11.83,11.83,11.82,11.82,54000.0
2011-12-30 15:40:00,11.82,11.83,11.81,11.82,59400.0,11.82,11.83,11.81,11.82,59400.0
2011-12-30 15:45:00,11.82,11.83,11.79,11.82,190800.0,11.82,11.83,11.79,11.82,190800.0
2011-12-30 15:50:00,11.82,11.82,11.8,11.81,63000.0,11.82,11.82,11.8,11.81,63000.0
2011-12-30 15:55:00,11.81,11.81,11.78,11.78,217800.0,11.81,11.81,11.78,11.78,217800.0
2012-01-03 09:30:00,12.01,12.15,11.97,12.1,256200.0,12.01,12.15,11.97,12.1,256200.0
2012-01-03 09:35:00,12.1,12.14,12.07,12.12,42000.0,12.1,12.14,12.07,12.12,42000.0
2012-01-03 09:40:00,12.13,12.15,12.11,12.12,50400.0,12.13,12.15,12.11,12.12,50400.0
2012-01-03 09:45:00,12.13,12.15,12.12,12.14,69000.0,12.13,12.15,12.12,12.14,69000.0
2012-01-03 09:50:00,12.15,12.18,12.14,12.15,81000.0,12.15,12.18,12.14,12.15,81000.0
2012-01-03 09:55:00,12.15,12.17,12.15,12.16,59400.0,12.15,12.17,12.15,12.16,59400.0
2012-01-03 10:00:00,12.17,12.17,12.1,12.1,165600.0,12.17,12.17,12.1,12.1,165600.0
2012-01-03 10:05:00,12.1,12.12,12.1,12.1,52200.0,12.1,12.12,12.1,12.1,52200.0
2012-01-03 10:10:00,12.1,12.11,12.09,12.1,43200.0,12.1,12.11,12.09,12.1,43200.0
2012-01-03 10:15:00,12.1,12.14,12.1,12.13,33600.0,12.1,12.14,12.1,12.13,33600.0
2012-01-03 10:20:00,12.14,12.17,12.14,12.16,28200.0,12.14,12.17,12.14,12.16,28200.0
2012-01-03 10:25:00,12.16,12.18,12.15,12.16,54600.0,12.16,12.18,12.15,12.16,54600.0
2012-01-03 10:30:00,12.16,12.17,12.14,12.14,48000.0,12.16,12.17,12.14,12.14,48000.0
2012-01-03 10:35:00,12.14,12.14,12.12,12.12,12000.0,12.14,12.14,12.12,12.12,12000.0
2012-01-03 10:40:00,12.12,12.12,12.08,12.08,27000.0,12.12,12.12,12.08,12.08,27000.0
2012-01-03 10:45:00,12.08,12.09,12.08,12.09,15000.0,12.08,12.09,12.08,12.09,15000.0
2012-01-03 10:50:00,12.09,12.12,12.08,12.08,46200.0,12.09,12.12,12.08,12.08,46200.0
2012-01-03 10:55:00,12.09,12.1,12.07,12.07,579600.0,12.09,12.1,12.07,12.07,579600.0
2012-01-03 11:00:00,12.06,12.11,12.06,12.11,39000.0,12.06,12.11,12.06,12.11,39000.0
2012-01-03 11:05:00,12.12,12.12,12.11,12.11,27600.0,12.12,12.12,12.11,12.11,27600.0
2012-01-03 11:10:00,12.11,12.12,12.1,12.11,45000.0,12.11,12.12,12.1,12.11,45000.0
2012-01-03 11:15:00,12.12,12.14,12.12,12.13,40200.0,12.12,12.14,12.12,12.13,40200.0
2012-01-03 11:20:00,12.13,12.13,12.1,12.11,26400.0,12.13,12.13,12.1,12.11,26400.0
2012-01-03 11:25:00,12.12,12.13,12.11,12.12,27000.0,12.12,12.13,12.11,12.12,27000.0
2012-01-03 11:30:00,12.12,12.12,12.1,12.11,17400.0,12.12,12.12,12.1,12.11,17400.0
2012-01-03 11:35:00,12.1,12.11,12.09,12.11,19800.0,12.1,12.11,12.09,12.11,19800.0
2012-01-03 11:40:00,12.1,12.1,12.08,12.09,20400.0,12.1,12.1,12.08,12.09,20400.0
2012-01-03 11:45:00,12.09,12.09,12.08,12.09,32400.0,12.09,12.09,12.08,12.09,32400.0
2012-01-03 11:50:00,12.09,12.11,12.08,12.11,45600.0,12.09,12.11,12.08,12.11,45600.0
2012-01-03 11:55:00,12.11,12.12,12.11,12.12,28200.0,12.11,12.12,12.11,12.12,28200.0
2012-01-03 12:00:00,12.11,12.12,12.1,12.11,24600.0,12.11,12.12,12.1,12.11,24600.0
2012-01-03 12:05:00,12.1,12.1,12.09,12.09,18000.0,12.1,12.1,12.09,12.09,18000.0
2012-01-03 12:10:00,12.1,12.11,12.09,12.11,25200.0,12.1,12.11,12.09,12.11,25200.0
2012-01-03 12:15:00,12.11,12.12,12.1,12.1,63000.0,12.11,12.12,12.1,12.1,63000.0
2012-01-03 12:20:00,12.1,12.1,12.08,12.08,54600.0,12.1,12.1,12.08,12.08,54600.0
2012-01-03 12:25:00,12.08,12.09,12.08,12.09,25800.0,12.08,12.09,12.08,12.09,25800.0
2012-01-03 12:30:00,12.1,12.1,12.08,12.08,31800.0,12.1,12.1,12.08,12.08,31800.0
2012-01-03 12:35:00,12.08,12.09,12.06,12.07,22200.0,12.08,12.09,12.06,12.07,22200.0
2012-01-03 12:40:00,12.07,12.09,12.06,12.07,19800.0,12.07,12.09,12.06,12.07,19800.0
2012-01-03 12:45:00,12.08,12.08,12.05,12.06,17400.0,12.08,12.08,12.05,12.06,17400.0
2012-01-03 12:50:00,12.05,12.06,12.05,12.05,14400.0,12.05,12.06,12.05,12.05,14400.0
2012-01-03 12:55:00,12.05,12.06,12.04,12.06,25800.0,12.05,12.06,12.04,12.06,25800.0
2012-01-03 13:00:00,12.05,12.07,12.04,12.05,46800.0,12.05,12.07,12.04,12.05,46800.0
2012-01-03 13:05:00,12.05,12.07,12.04,12.05,46200.0,12.05,12.07,12.04,12.05,46200.0
2012-01-03 13:10:00,12.06,12.06,12.05,12.06,73800.0,12.06,12.06,12.05,12.06,73800.0
2012-01-03 13:15:00,12.07,12.09,12.06,12.09,76200.0,12.07,12.09,12.06,12.09,76200.0
2012-01-03 13:20:00,12.09,12.1,12.09,12.1,76800.0,12.09,12.1,12.09,12.1,76800.0
2012-01-03 13:25:00,12.1,12.1,12.09,12.1,19800.0,12.1,12.1,12.09,12.1,19800.0
2012-01-03 13:30:00,12.09,12.1,12.09,12.09,16200.0,12.09,12.1,12.09,12.09,16200.0
2012-01-03 13:35:00,12.09,12.09,12.09,12.09,27000.0,12.09,12.09,12.09,12.09,27000.0
2012-01-03 13:40:00,12.09,12.11,12.09,12.11,27600.0,12.09,12.11,12.09,12.11,27600.0
2012-01-03 13:45:00,12.11,12.11,12.09,12.1,43800.0,12.11,12.11,12.09,12.1,43800.0
2012-01-03 13:50:00,12.1,12.1,12.09,12.1,57600.0,12.1,12.1,12.09,12.1,57600.0
2012-01-03 13:55:00,12.09,12.1,12.09,12.09,31200.0,12.09,12.1,12.09,12.09,31200.0
2012-01-03 14:00:00,12.09,12.12,12.09,12.12,37800.0,12.09,12.12,12.09,12.12,37800.0
2012-01-03 14:05:00,12.12,12.13,12.12,12.13,67200.0,12.12,12.13,12.12,12.13,67200.0
2012-01-03 14:10:00,12.13,12.13,12.12,12.13,25200.0,12.13,12.13,12.12,12.13,25200.0
2012-01-03 14:15:00,12.13,12.13,12.13,12.13,11400.0,12.13,12.13,12.13,12.13,11400.0
2012-01-03 14:20:00,12.13,12.13,12.09,12.09,45000.0,12.13,12.13,12.09,12.09,45000.0
2012-01-03 14:25:00,12.09,12.09,12.08,12.08,60000.0,12.09,12.09,12.08,12.08,60000.0
2012-01-03 14:30:00,12.08,12.09,12.08,12.08,47400.0,12.08,12.09,12.08,12.08,47400.0
2012-01-03 14:35:00,12.08,12.08,12.07,12.07,45000.0,12.08,12.08,12.07,12.07,45000.0
2012-01-03 14:40:00,12.07,12.07,12.06,12.07,25800.0,12.07,12.07,12.06,12.07,25800.0
2012-01-03 14:45:00,12.07,12.08,12.06,12.07,53400.0,12.07,12.08,12.06,12.07,53400.0
2012-01-03 14:50:00,12.07,12.09,12.07,12.09,56400.0,12.07,12.09,12.07,12.09,56400.0
2012-01-03 14:55:00,12.09,12.1,12.09,12.1,37200.0,12.09,12.1,12.09,12.1,37200.0
2012-01-03 15:00:00,12.1,12.1,12.07,12.07,60000.0,12.1,12.1,12.07,12.07,60000.0
2012-01-03 15:05:00,12.07,12.07,12.05,12.05,88200.0,12.07,12.07,12.05,12.05,88200.0
2012-01-03 15:10:00,12.05,12.05,12.04,12.05,99000.0,12.05,12.05,12.04,12.05,99000.0
2012-01-03 15:15:00,12.05,12.05,12.03,12.03,81000.0,12.05,12.05,12.03,12.03,81000.0
2012-01-03 15:20:00,12.03,12.03,12.0,12.01,98400.0,12.03,12.03,12.0,12.01,98400.0
2012-01-03 15:25:00,12.0,12.02,12.0,12.01,105600.0,12.0,12.02,12.0,12.01,105600.0
2012-01-03 15:30:00,12.01,12.03,12.01,12.03,109800.0,12.01,12.03,12.01,12.03,109800.0
2012-01-03 15:35:00,12.03,12.03,12.0,12.01,112200.0,12.03,12.03,12.0,12.01,112200.0
2012-01-03 15:40:00,12.0,12.06,12.0,12.05,141600.0,12.0,12.06,12.0,12.05,141600.0
2012-01-03 15:45:00,12.06,12.06,12.02,12.03,191400.0,12.06,12.06,12.02,12.03,191400.0
2012-01-03 15:50:00,12.03,12.03,11.99,11.99,181800.0,12.03,12.03,11.99,11.99,181800.0
2012-01-03 15:55:00,11.99,12.02,11.99,11.99,312600.0,11.99,12.02,11.99,11.99,312600.0
2012-01-04 09:30:00,11.97,12.03,11.94,12.0,82800.0,11.97,12.03,11.94,12.0,82800.0
2012-01-04 09:35:00,12.0,12.01,11.94,11.96,57600.0,12.0,12.01,11.94,11.96,57600.0
2012-01-04 09:40:00,11.98,12.06,11.98,12.05,47400.0,11.98,12.06,11.98,12.05,47400.0
2012-01-04 09:45:00,12.06,12.06,11.99,12.02,32400.0,12.06,12.06,11.99,12.02,32400.0
2012-01-04 09:50:00,12.01,12.04,12.01,12.04,30000.0,12.01,12.04,12.01,12.04,30000.0
2012-01-04 09:55:00,12.04,12.06,12.03,12.03,54600.0,12.04,12.06,12.03,12.03,54600.0
2012-01-04 10:00:00,12.03,12.04,11.99,11.99,58800.0,12.03,12.04,11.99,11.99,58800.0
2012-01-04 10:05:00,11.99,11.99,11.97,11.98,39000.0,11.99,11.99,11.97,11.98,39000.0
2012-01-04 10:10:00,11.98,11.98,11.95,11.95,36000.0,11.98,11.98,11.95,11.95,36000.0
2012-01-04 10:15:00,11.95,11.96,11.93,11.94,40800.0,11.95,11.96,11.93,11.94,40800.0
2012-01-04 10:20:00,11.94,11.95,11.92,11.92,48000.0,11.94,11.95,11.92,11.92,48000.0
2012-01-04 10:25:00,11.92,11.92,11.91,11.91,34800.0,11.92,11.92,11.91,11.91,34800.0
2012-01-04 10:30:00,11.91,11.94,11.9,11.91,39000.0,11.91,11.94,11.9,11.91,39000.0
2012-01-04 10:35:00,11.91,11.91,11.87,11.88,38400.0,11.91,11.91,11.87,11.88,38400.0
2012-01-04 10:40:00,11.87,11.88,11.85,11.85,87000.0,11.87,11.88,11.85,11.85,87000.0
2012-01-04 10:45:00,11.87,11.89,11.86,11.89,28200.0,11.87,11.89,11.86,11.89,28200.0
2012-01-04 10:50:00,11.88,11.92,11.88,11.91,15000.0,11.88,11.92,11.88,11.91,15000.0
2012-01-04 10:55:00,11.9,11.9,11.86,11.87,33000.0,11.9,11.9,11.86,11.87,33000.0
2012-01-04 11:00:00,11.87,11.87,11.85,11.86,54000.0,11.87,11.87,11.85,11.86,54000.0
2012-01-04 11:05:00,11.86,11.87,11.85,11.86,37200.0,11.86,11.87,11.85,11.86,37200.0
2012-01-04 11:10:00,11.85,11.86,11.81,11.81,75600.0,11.85,11.86,11.81,11.81,75600.0
2012-01-04 11:15:00,11.81,11.81,11.8,11.8,82200.0,11.81,11.81,11.8,11.8,82200.0
2012-01-04 11:20:00,11.8,11.82,11.8,11.81,49200.0,11.8,11.82,11.8,11.81,49200.0
2012-01-04 11:25:00,11.81,11.84,11.81,11.84,76800.0,11.81,11.84,11.81,11.84,76800.0
2012-01-04 11:30:00,11.83,11.83,11.81,11.81,59400.0,11.83,11.83,11.81,11.81,59400.0
2012-01-04 11:35:00,11.81,11.87,11.81,11.87,34800.0,11.81,11.87,11.81,11.87,34800.0
2012-01-04 11:40:00,11.85,11.88,11.85,11.88,17400.0,11.85,11.88,11.85,11.88,17400.0
2012-01-04 11:45:00,11.88,11.88,11.87,11.88,26400.0,11.88,11.88,11.87,11.88,26400.0
2012-01-04 11:50:00,11.88,11.9,11.88,11.88,30600.0,11.88,11.9,11.88,11.88,30600.0
2012-01-04 11:55:00,11.88,11.88,11.86,11.87,28200.0,11.88,11.88,11.86,11.87,28200.0
2012-01-04 12:00:00,11.87,11.87,11.86,11.87,17400.0,11.87,11.87,11.86,11.87,17400.0
2012-01-04 12:05:00,11.86,11.87,11.86,11.87,72000.0,11.86,11.87,11.86,11.87,72000.0
2012-01-04 12:10:00,11.88,11.88,11.87,11.88,21000.0,11.88,11.88,11.87,11.88,21000.0
2012-01-04 12:15:00,11.87,11.88,11.87,11.87,34200.0,11.87,11.88,11.87,11.87,34200.0
2012-01-04 12:20:00,11.87,11.88,11.87,11.88,18000.0,11.87,11.88,11.87,11.88,18000.0
2012-01-04 12:25:00,11.88,11.88,11.86,11.86,18000.0,11.88,11.88,11.86,11.86,18000.0
2012-01-04 12:30:00,11.86,11.87,11.85,11.85,31200.0,11.86,11.87,11.85,11.85,31200.0
2012-01-04 12:35:00,11.85,11.86,11.85,11.86,9600.0,11.85,11.86,11.85,11.86,9600.0
2012-01-04 12:40:00,11.86,11.87,11.86,11.86,10200.0,11.86,11.87,11.86,11.86,10200.0
2012-01-04 12:45:00,11.86,11.88,11.85,11.87,56400.0,11.86,11.88,11.85,11.87,56400.0
2012-01-04 12:50:00,11.88,11.88,11.87,11.88,21000.0,11.88,11.88,11.87,11.88,21000.0
2012-01-04 12:55:00,11.88,11.89,11.87,11.88,23400.0,11.88,11.89,11.87,11.88,23400.0
2012-01-04 13:00:00,11.88,11.88,11.86,11.87,19200.0,11.88,11.88,11.86,11.87,19200.0
2012-01-04 13:05:00,11.87,11.88,11.87,11.88,15600.0,11.87,11.88,11.87,11.88,15600.0
2012-01-04 13:10:00,11.88,11.89,11.87,11.88,16800.0,11.88,11.89,11.87,11.88,16800.0
2012-01-04 13:15:00,11.88,11.89,11.88,11.88,9000.0,11.88,11.89,11.88,11.88,9000.0
2012-01-04 13:20:00,11.88,11.88,11.88,11.88,7200.0,11.88,11.88,11.88,11.88,7200.0
2012-01-04 13:25:00,11.88,11.89,11.88,11.88,13200.0,11.88,11.89,11.88,11.88,13200.0
2012-01-04 13:30:00,11.88,11.89,11.88,11.89,17400.0,11.88,11.89,11.88,11.89,17400.0
2012-01-04 13:35:00,11.89,11.89,11.88,11.88,21000.0,11.89,11.89,11.88,11.88,21000.0
2012-01-04 13:40:00,11.88,11.89,11.88,11.89,7800.0,11.88,11.89,11.88,11.89,7800.0
2012-01-04 13:45:00,11.9,11.9,11.88,11.9,22200.0,11.9,11.9,11.88,11.9,22200.0
2012-01-04 13:50:00,11.9,11.9,11.88,11.89,16200.0,11.9,11.9,11.88,11.89,16200.0
2012-01-04 13:55:00,11.89,11.89,11.87,11.87,27000.0,11.89,11.89,11.87,11.87,27000.0
2012-01-04 14:00:00,11.87,11.89,11.87,11.89,33600.0,11.87,11.89,11.87,11.89,33600.0
2012-01-04 14:05:00,11.89,11.89,11.88,11.89,16200.0,11.89,11.89,11.88,11.89,16200.0
2012-01-04 14:10:00,11.89,11.89,11.87,11.87,13800.0,11.89,11.89,11.87,11.87,13800.0
2012-01-04 14:15:00,11.87,11.88,11.87,11.88,19200.0,11.87,11.88,11.87,11.88,19200.0
2012-01-04 14:20:00,11.89,11.89,11.87,11.87,13800.0,11.89,11.89,11.87,11.87,13800.0
2012-01-04 14:25:00,11.87,11.87,11.85,11.85,15600.0,11.87,11.87,11.85,11.85,15600.0
2012-01-04 14:30:00,11.85,11.87,11.85,11.87,42600.0,11.85,11.87,11.85,11.87,42600.0
2012-01-04 14:35:00,11.87,11.87,11.86,11.86,17400.0,11.87,11.87,11.86,11.86,17400.0
2012-01-04 14:40:00,11.86,11.88,11.86,11.88,36600.0,11.86,11.88,11.86,11.88,36600.0
2012-01-04 14:45:00,11.88,11.88,11.86,11.86,79800.0,11.88,11.88,11.86,11.86,79800.0
2012-01-04 14:50:00,11.86,11.87,11.85,11.87,30600.0,11.86,11.87,11.85,11.87,30600.0
2012-01-04 14:55:00,11.86,11.87,11.86,11.86,31800.0,11.86,11.87,11.86,11.86,31800.0
2012-01-04 15:00:00,11.86,11.86,11.84,11.85,47400.0,11.86,11.86,11.84,11.85,47400.0
2012-01-04 15:05:00,11.85,11.88,11.85,11.88,132600.0,11.85,11.88,11.85,11.88,132600.0
2012-01-04 15:10:00,11.88,11.89,11.88,11.88,45600.0,11.88,11.89,11.88,11.88,45600.0
2012-01-04 15:15:00,11.88,11.88,11.87,11.87,98400.0,11.88,11.88,11.87,11.87,98400.0
2012-01-04 15:20:00,11.87,11.88,11.87,11.87,53400.0,11.87,11.88,11.87,11.87,53400.0
2012-01-04 15:25:00,11.87,11.88,11.87,11.87,44400.0,11.87,11.88,11.87,11.87,44400.0
2012-01-04 15:30:00,11.87,11.87,11.86,11.87,68400.0,11.87,11.87,11.86,11.87,68400.0
2012-01-04 15:35:00,11.87,11.87,11.85,11.86,45600.0,11.87,11.87,11.85,11.86,45600.0
2012-01-04 15:40:00,11.87,11.87,11.84,11.84,96600.0,11.87,11.87,11.84,11.84,96600.0
2012-01-04 15:45:00,11.84,11.85,11.81,11.82,157800.0,11.84,11.85,11.81,11.82,157800.0
2012-01-04 15:50:00,11.81,11.83,11.81,11.82,177600.0,11.81,11.83,11.81,11.82,177600.0
2012-01-04 15:55:00,11.82,11.83,11.8,11.81,343200.0,11.82,11.83,11.8,11.81,343200.0
2012-01-05 09:30:00,11.7,11.86,11.67,11.8,154200.0,11.7,11.86,11.67,11.8,154200.0
2012-01-05 09:35:00,11.8,11.84,11.76,11.76,44400.0,11.8,11.84,11.76,11.76,44400.0
2012-01-05 09:40:00,11.76,11.77,11.74,11.77,22200.0,11.76,11.77,11.74,11.77,22200.0
2012-01-05 09:45:00,11.78,11.78,11.73,11.75,63000.0,11.78,11.78,11.73,11.75,63000.0
2012-01-05 09:50:00,11.75,11.78,11.75,11.78,109800.0,11.75,11.78,11.75,11.78,109800.0
2012-01-05 09:55:00,11.77,11.77,11.73,11.75,53400.0,11.77,11.77,11.73,11.75,53400.0
2012-01-05 10:00:00,11.73,11.76,11.7,11.76,42600.0,11.73,11.76,11.7,11.76,42600.0
2012-01-05 10:05:00,11.75,11.77,11.74,11.77,46200.0,11.75,11.77,11.74,11.77,46200.0
2012-01-05 10:10:00,11.77,11.8,11.76,11.79,80400.0,11.77,11.8,11.76,11.79,80400.0
2012-01-05 10:15:00,11.78,11.82,11.78,11.81,49200.0,11.78,11.82,11.78,11.81,49200.0
2012-01-05 10:20:00,11.82,11.82,11.81,11.81,33000.0,11.82,11.82,11.81,11.81,33000.0
2012-01-05 10:25:00,11.81,11.83,11.81,11.83,31200.0,11.81,11.83,11.81,11.83,31200.0
2012-01-05 10:30:00,11.82,11.83,11.82,11.83,53400.0,11.82,11.83,11.82,11.83,53400.0
2012-01-05 10:35:00,11.83,11.84,11.81,11.81,70800.0,11.83,11.84,11.81,11.81,70800.0
2012-01-05 10:40:00,11.82,11.84,11.81,11.82,54000.0,11.82,11.84,11.81,11.82,54000.0
2012-01-05 10:45:00,11.82,11.84,11.82,11.83,48600.0,11.82,11.84,11.82,11.83,48600.0
2012-01-05 10:50:00,11.84,11.84,11.82,11.83,19200.0,11.84,11.84,11.82,11.83,19200.0
2012-01-05 10:55:00,11.83,11.85,11.81,11.85,67200.0,11.83,11.85,11.81,11.85,67200.0
2012-01-05 11:00:00,11.85,11.86,11.84,11.85,51600.0,11.85,11.86,11.84,11.85,51600.0
2012-01-05 11:05:00,11.85,11.86,11.84,11.85,99600.0,11.85,11.86,11.84,11.85,99600.0
2012-01-05 11:10:00,11.85,11.87,11.85,11.87,29400.0,11.85,11.87,11.85,11.87,29400.0
2012-01-05 11:15:00,11.87,11.89,11.87,11.88,27000.0,11.87,11.89,11.87,11.88,27000.0
2012-01-05 11:20:00,11.88,11.92,11.88,11.9,89400.0,11.88,11.92,11.88,11.9,89400.0
2012-01-05 11:25:00,11.91,11.91,11.89,11.91,31200.0,11.91,11.91,11.89,11.91,31200.0
2012-01-05 11:30:00,11.9,11.9,11.89,11.9,22200.0,11.9,11.9,11.89,11.9,22200.0
2012-01-05 11:35:00,11.89,11.9,11.88,11.89,11400.0,11.89,11.9,11.88,11.89,11400.0
2012-01-05 11:40:00,11.9,11.9,11.89,11.89,15000.0,11.9,11.9,11.89,11.89,15000.0
2012-01-05 11:45:00,11.89,11.9,11.89,11.9,49800.0,11.89,11.9,11.89,11.9,49800.0
2012-01-05 11:50:00,11.9,11.91,11.9,11.91,18000.0,11.9,11.91,11.9,11.91,18000.0
2012-01-05 11:55:00,11.91,11.91,11.89,11.9,19800.0,11.91,11.91,11.89,11.9,19800.0
2012-01-05 12:00:00,11.9,11.9,11.89,11.9,16800.0,11.9,11.9,11.89,11.9,16800.0
2012-01-05 12:05:00,11.9,11.9,11.9,11.9,20400.0,11.9,11.9,11.9,11.9,20400.0
2012-01-05 12:10:00,11.9,11.91,11.9,11.91,25200.0,11.9,11.91,11.9,11.91,25200.0
2012-01-05 12:15:00,11.91,11.91,11.9,11.91,13200.0,11.91,11.91,11.9,11.91,13200.0
2012-01-05 12:20:00,11.9,11.91,11.88,11.91,40200.0,11.9,11.91,11.88,11.91,40200.0
2012-01-05 12:25:00,11.91,11.93,11.91,11.91,49800.0,11.91,11.93,11.91,11.91,49800.0
2012-01-05 12:30:00,11.91,11.91,11.89,11.9,15600.0,11.91,11.91,11.89,11.9,15600.0
2012-01-05 12:35:00,11.9,11.9,11.88,11.88,96000.0,11.9,11.9,11.88,11.88,96000.0
2012-01-05 12:40:00,11.89,11.89,11.88,11.89,18000.0,11.89,11.89,11.88,11.89,18000.0
2012-01-05 12:45:00,11.88,11.9,11.88,11.9,52800.0,11.88,11.9,11.88,11.9,52800.0
2012-01-05 12:50:00,11.9,11.92,11.9,11.91,21600.0,11.9,11.92,11.9,11.91,21600.0
2012-01-05 12:55:00,11.91,11.94,11.91,11.94,114600.0,11.91,11.94,11.91,11.94,114600.0
2012-01-05 13:00:00,11.94,11.95,11.93,11.94,67200.0,11.94,11.95,11.93,11.94,67200.0
2012-01-05 13:05:00,11.94,11.96,11.94,11.96,27600.0,11.94,11.96,11.94,11.96,27600.0
2012-01-05 13:10:00,11.96,11.96,11.96,11.96,57600.0,11.96,11.96,11.96,11.96,57600.0
2012-01-05 13:15:00,11.96,11.96,11.96,11.96,25200.0,11.96,11.96,11.96,11.96,25200.0
2012-01-05 13:20:00,11.96,11.97,11.96,11.97,20400.0,11.96,11.97,11.96,11.97,20400.0
2012-01-05 13:25:00,11.97,11.97,11.96,11.97,13800.0,11.97,11.97,11.96,11.97,13800.0
2012-01-05 13:30:00,11.97,11.98,11.96,11.97,61200.0,11.97,11.98,11.96,11.97,61200.0
2012-01-05 13:35:00,11.96,11.96,11.95,11.95,7200.0,11.96,11.96,11.95,11.95,7200.0
2012-01-05 13:40:00,11.95,11.96,11.95,11.95,82200.0,11.95,11.96,11.95,11.95,82200.0
2012-01-05 13:45:00,11.95,11.95,11.93,11.95,86400.0,11.95,11.95,11.93,11.95,86400.0
2012-01-05 13:50:00,11.95,11.96,11.93,11.94,171000.0,11.95,11.96,11.93,11.94,171000.0
2012-01-05 13:55:00,11.94,11.95,11.93,11.94,85800.0,11.94,11.95,11.93,11.94,85800.0
2012-01-05 14:00:00,11.94,11.96,11.94,11.96,30000.0,11.94,11.96,11.94,11.96,30000.0
2012-01-05 14:05:00,11.95,11.96,11.94,11.94,41400.0,11.95,11.96,11.94,11.94,41400.0
2012-01-05 14:10:00,11.95,11.97,11.95,11.96,33000.0,11.95,11.97,11.95,11.96,33000.0
2012-01-05 14:15:00,11.96,11.96,11.94,11.94,15600.0,11.96,11.96,11.94,11.94,15600.0
2012-01-05 14:20:00,11.94,11.96,11.94,11.96,31200.0,11.94,11.96,11.94,11.96,31200.0
2012-01-05 14:25:00,11.96,11.97,11.96,11.96,27600.0,11.96,11.97,11.96,11.96,27600.0
2012-01-05 14:30:00,11.96,11.98,11.96,11.98,24600.0,11.96,11.98,11.96,11.98,24600.0
2012-01-05 14:35:00,11.97,11.98,11.97,11.97,25800.0,11.97,11.98,11.97,11.97,25800.0
2012-01-05 14:40:00,11.97,11.98,11.97,11.98,30000.0,11.97,11.98,11.97,11.98,30000.0
2012-01-05 14:45:00,11.97,11.98,11.97,11.97,43800.0,11.97,11.98,11.97,11.97,43800.0
2012-01-05 14:50:00,11.97,11.98,11.97,11.98,27600.0,11.97,11.98,11.97,11.98,27600.0
2012-01-05 14:55:00,11.98,11.99,11.97,11.97,53400.0,11.98,11.99,11.97,11.97,53400.0
2012-01-05 15:00:00,11.97,11.97,11.96,11.97,35400.0,11.97,11.97,11.96,11.97,35400.0
2012-01-05 15:05:00,11.97,11.98,11.97,11.98,39600.0,11.97,11.98,11.97,11.98,39600.0
2012-01-05 15:10:00,11.98,11.98,11.97,11.97,27600.0,11.98,11.98,11.97,11.97,27600.0
2012-01-05 15:15:00,11.97,11.99,11.96,11.99,56400.0,11.97,11.99,11.96,11.99,56400.0
2012-01-05 15:20:00,11.99,11.99,11.99,11.99,44400.0,11.99,11.99,11.99,11.99,44400.0
2012-01-05 15:25:00,11.99,12.0,11.99,11.99,60000.0,11.99,12.0,11.99,11.99,60000.0
2012-01-05 15:30:00,11.99,11.99,11.98,11.99,235200.0,11.99,11.99,11.98,11.99,235200.0
2012-01-05 15:35:00,11.99,11.99,11.98,11.99,139200.0,11.99,11.99,11.98,11.99,139200.0
2012-01-05 15:40:00,11.99,12.02,11.99,12.02,100800.0,11.99,12.02,11.99,12.02,100800.0
2012-01-05 15:45:00,12.02,12.02,11.99,11.99,73200.0,12.02,12.02,11.99,11.99,73200.0
2012-01-05 15:50:00,11.99,12.0,11.99,11.99,123600.0,11.99,12.0,11.99,11.99,123600.0
2012-01-05 15:55:00,11.98,12.0,11.98,11.99,292800.0,11.98,12.0,11.98,11.99,292800.0
2012-01-06 09:30:00,11.93,12.04,11.93,11.99,118800.0,11.93,12.04,11.93,11.99,118800.0
2012-01-06 09:35:00,11.99,11.99,11.94,11.99,40800.0,11.99,11.99,11.94,11.99,40800.0
2012-01-06 09:40:00,11.97,12.01,11.97,12.0,100200.0,11.97,12.01,11.97,12.0,100200.0
2012-01-06 09:45:00,12.0,12.02,11.97,11.99,70200.0,12.0,12.02,11.97,11.99,70200.0
2012-01-06 09:50:00,11.99,12.01,11.98,11.99,44400.0,11.99,12.01,11.98,11.99,44400.0
2012-01-06 09:55:00,12.01,12.01,11.97,11.98,45600.0,12.01,12.01,11.97,11.98,45600.0
2012-01-06 10:00:00,11.97,11.97,11.92,11.92,45600.0,11.97,11.97,11.92,11.92,45600.0
2012-01-06 10:05:00,11.93,11.96,11.92,11.96,27000.0,11.93,11.96,11.92,11.96,27000.0
2012-01-06 10:10:00,11.95,11.99,11.95,11.99,49800.0,11.95,11.99,11.95,11.99,49800.0
2012-01-06 10:15:00,11.98,11.99,11.97,11.98,30000.0,11.98,11.99,11.97,11.98,30000.0
2012-01-06 10:20:00,11.97,12.0,11.94,12.0,97800.0,11.97,12.0,11.94,12.0,97800.0
2012-01-06 10:25:00,12.0,12.01,11.97,11.98,55800.0,12.0,12.01,11.97,11.98,55800.0
2012-01-06 10:30:00,11.97,11.98,11.96,11.96,51600.0,11.97,11.98,11.96,11.96,51600.0
2012-01-06 10:35:00,11.96,11.98,11.95,11.98,72000.0,11.96,11.98,11.95,11.98,72000.0
2012-01-06 10:40:00,11.98,12.01,11.96,12.01,68400.0,11.98,12.01,11.96,12.01,68400.0
2012-01-06 10:45:00,12.01,12.03,12.01,12.03,54600.0,12.01,12.03,12.01,12.03,54600.0
2012-01-06 10:50:00,12.02,12.03,12.02,12.03,24600.0,12.02,12.03,12.02,12.03,24600.0
2012-01-06 10:55:00,12.03,12.03,12.0,12.01,31200.0,12.03,12.03,12.0,12.01,31200.0
2012-01-06 11:00:00,12.0,12.02,12.0,12.01,38400.0,12.0,12.02,12.0,12.01,38400.0
2012-01-06 11:05:00,12.01,12.02,12.0,12.01,47400.0,12.01,12.02,12.0,12.01,47400.0
2012-01-06 11:10:00,12.02,12.09,12.01,12.09,137400.0,12.02,12.09,12.01,12.09,137400.0
2012-01-06 11:15:00,12.09,12.1,12.03,12.1,91200.0,12.09,12.1,12.03,12.1,91200.0
2012-01-06 11:20:00,12.09,12.11,12.08,12.11,33600.0,12.09,12.11,12.08,12.11,33600.0
2012-01-06 11:25:00,12.11,12.11,12.09,12.11,42000.0,12.11,12.11,12.09,12.11,42000.0
2012-01-06 11:30:00,12.11,12.12,12.1,12.1,45600.0,12.11,12.12,12.1,12.1,45600.0
2012-01-06 11:35:00,12.1,12.11,12.09,12.1,30000.0,12.1,12.11,12.09,12.1,30000.0
2012-01-06 11:40:00,12.09,12.12,12.09,12.11,69600.0,12.09,12.12,12.09,12.11,69600.0
2012-01-06 11:45:00,12.11,12.12,12.11,12.12,39000.0,12.11,12.12,12.11,12.12,39000.0
2012-01-06 11:50:00,12.12,12.13,12.12,12.13,42600.0,12.12,12.13,12.12,12.13,42600.0
2012-01-06 11:55:00,12.13,12.13,12.12,12.13,84600.0,12.13,12.13,12.12,12.13,84600.0
2012-01-06 12:00:00,12.13,12.13,12.12,12.12,22200.0,12.13,12.13,12.12,12.12,22200.0
2012-01-06 12:05:00,12.12,12.13,12.12,12.13,55200.0,12.12,12.13,12.12,12.13,55200.0
2012-01-06 12:10:00,12.12,12.13,12.1,12.1,64200.0,12.12,12.13,12.1,12.1,64200.0
2012-01-06 12:15:00,12.1,12.1,12.1,12.1,76200.0,12.1,12.1,12.1,12.1,76200.0
2012-01-06 12:20:00,12.1,12.12,12.1,12.12,58200.0,12.1,12.12,12.1,12.12,58200.0
2012-01-06 12:25:00,12.12,12.12,12.12,12.12,27000.0,12.12,12.12,12.12,12.12,27000.0
2012-01-06 12:30:00,12.12,12.12,12.11,12.12,55800.0,12.12,12.12,12.11,12.12,55800.0
2012-01-06 12:35:00,12.12,12.13,12.1,12.11,28200.0,12.12,12.13,12.1,12.11,28200.0
2012-01-06 12:40:00,12.1,12.11,12.1,12.1,51600.0,12.1,12.11,12.1,12.1,51600.0
2012-01-06 12:45:00,12.09,12.12,12.09,12.11,64800.0,12.09,12.12,12.09,12.11,64800.0
2012-01-06 12:50:00,12.11,12.12,12.11,12.12,10800.0,12.11,12.12,12.11,12.12,10800.0
2012-01-06 12:55:00,12.11,12.13,12.11,12.12,39600.0,12.11,12.13,12.11,12.12,39600.0
2012-01-06 13:00:00,12.13,12.13,12.12,12.12,12000.0,12.13,12.13,12.12,12.12,12000.0
2012-01-06 13:05:00,12.12,12.13,12.11,12.12,132600.0,12.12,12.13,12.11,12.12,132600.0
2012-01-06 13:10:00,12.12,12.12,12.11,12.11,25800.0,12.12,12.12,12.11,12.11,25800.0
2012-01-06 13:15:00,12.1,12.12,12.1,12.12,21600.0,12.1,12.12,12.1,12.12,21600.0
2012-01-06 13:20:00,12.12,12.12,12.09,12.11,69600.0,12.12,12.12,12.09,12.11,69600.0
2012-01-06 13:25:00,12.11,12.11,12.1,12.1,11400.0,12.11,12.11,12.1,12.1,11400.0
2012-01-06 13:30:00,12.1,12.11,12.1,12.11,34800.0,12.1,12.11,12.1,12.11,34800.0
2012-01-06 13:35:00,12.11,12.11,12.1,12.11,21000.0,12.11,12.11,12.1,12.11,21000.0
2012-01-06 13:40:00,12.11,12.12,12.1,12.1,7800.0,12.11,12.12,12.1,12.1,7800.0
2012-01-06 13:45:00,12.11,12.11,12.11,12.11,9600.0,12.11,12.11,12.11,12.11,9600.0
2012-01-06 13:50:00,12.11,12.12,12.11,12.12,16800.0,12.11,12.12,12.11,12.12,16800.0
2012-01-06 13:55:00,12.12,12.16,12.12,12.13,59400.0,12.12,12.16,12.12,12.13,59400.0
2012-01-06 14:00:00,12.13,12.14,12.13,12.13,12000.0,12.13,12.14,12.13,12.13,12000.0
2012-01-06 14:05:00,12.13,12.15,12.13,12.15,36000.0,12.13,12.15,12.13,12.15,36000.0
2012-01-06 14:10:00,12.15,12.15,12.13,12.14,22800.0,12.15,12.15,12.13,12.14,22800.0
2012-01-06 14:15:00,12.13,12.13,12.13,12.13,13800.0,12.13,12.13,12.13,12.13,13800.0
2012-01-06 14:20:00,12.14,12.15,12.13,12.15,24600.0,12.14,12.15,12.13,12.15,24600.0
2012-01-06 14:25:00,12.15,12.15,12.14,12.15,33600.0,12.15,12.15,12.14,12.15,33600.0
2012-01-06 14:30:00,12.15,12.16,12.15,12.15,31800.0,12.15,12.16,12.15,12.15,31800.0
2012-01-06 14:35:00,12.15,12.16,12.14,12.15,27600.0,12.15,12.16,12.14,12.15,27600.0
2012-01-06 14:40:00,12.15,12.15,12.13,12.14,26400.0,12.15,12.15,12.13,12.14,26400.0
2012-01-06 14:45:00,12.14,12.14,12.13,12.14,25800.0,12.14,12.14,12.13,12.14,25800.0
2012-01-06 14:50:00,12.13,12.14,12.13,12.13,19800.0,12.13,12.14,12.13,12.13,19800.0
2012-01-06 14:55:00,12.13,12.13,12.13,12.13,55200.0,12.13,12.13,12.13,12.13,55200.0
2012-01-06 15:00:00,12.13,12.13,12.13,12.13,34200.0,12.13,12.13,12.13,12.13,34200.0
2012-01-06 15:05:00,12.13,12.15,12.13,12.14,70800.0,12.13,12.15,12.13,12.14,70800.0
2012-01-06 15:10:00,12.14,12.14,12.13,12.13,57600.0,12.14,12.14,12.13,12.13,57600.0
2012-01-06 15:15:00,12.13,12.14,12.1,12.13,103800.0,12.13,12.14,12.1,12.13,103800.0
2012-01-06 15:20:00,12.13,12.13,12.12,12.12,45000.0,12.13,12.13,12.12,12.12,45000.0
2012-01-06 15:25:00,12.12,12.12,12.11,12.11,37200.0,12.12,12.12,12.11,12.11,37200.0
2012-01-06 15:30:00,12.11,12.12,12.11,12.12,74400.0,12.11,12.12,12.11,12.12,74400.0
2012-01-06 15:35:00,12.12,12.12,12.1,12.12,76200.0,12.12,12.12,12.1,12.12,76200.0
2012-01-06 15:40:00,12.12,12.13,12.12,12.12,69000.0,12.12,12.13,12.12,12.12,69000.0
2012-01-06 15:45:00,12.12,12.13,12.11,12.13,184200.0,12.12,12.13,12.11,12.13,184200.0
2012-01-06 15:50:00,12.13,12.13,12.12,12.12,99000.0,12.13,12.13,12.12,12.12,99000.0
2012-01-06 15:55:00,12.13,12.15,12.12,12.15,603000.0,12.13,12.15,12.12,12.15,603000.0
2012-01-09 09:30:00,12.13,12.13,12.03,12.06,144600.0,12.13,12.13,12.03,12.06,144600.0
2012-01-09 09:35:00,12.06,12.09,12.06,12.09,37800.0,12.06,12.09,12.06,12.09,37800.0
2012-01-09 09:40:00,12.09,12.12,12.07,12.11,45000.0,12.09,12.12,12.07,12.11,45000.0
2012-01-09 09:45:00,12.1,12.1,12.05,12.05,42600.0,12.1,12.1,12.05,12.05,42600.0
2012-01-09 09:50:00,12.05,12.05,11.98,12.0,58800.0,12.05,12.05,11.98,12.0,58800.0
2012-01-09 09:55:00,12.0,12.06,11.98,12.06,41400.0,12.0,12.06,11.98,12.06,41400.0
2012-01-09 10:00:00,12.05,12.05,12.02,12.05,96600.0,12.05,12.05,12.02,12.05,96600.0
2012-01-09 10:05:00,12.03,12.06,12.03,12.06,21000.0,12.03,12.06,12.03,12.06,21000.0
2012-01-09 10:10:00,12.06,12.07,12.05,12.06,19200.0,12.06,12.07,12.05,12.06,19200.0
2012-01-09 10:15:00,12.06,12.08,12.06,12.07,19200.0,12.06,12.08,12.06,12.07,19200.0
2012-01-09 10:20:00,12.08,12.08,12.07,12.08,25200.0,12.08,12.08,12.07,12.08,25200.0
2012-01-09 10:25:00,12.07,12.08,12.07,12.07,21000.0,12.07,12.08,12.07,12.07,21000.0
2012-01-09 10:30:00,12.07,12.07,12.07,12.07,24000.0,12.07,12.07,12.07,12.07,24000.0
2012-01-09 10:35:00,12.07,12.08,12.07,12.08,31200.0,12.07,12.08,12.07,12.08,31200.0
2012-01-09 10:40:00,12.08,12.08,12.07,12.08,16800.0,12.08,12.08,12.07,12.08,16800.0
2012-01-09 10:45:00,12.08,12.08,12.07,12.07,44400.0,12.08,12.08,12.07,12.07,44400.0
2012-01-09 10:50:00,12.07,12.08,12.06,12.08,53400.0,12.07,12.08,12.06,12.08,53400.0
2012-01-09 10:55:00,12.07,12.08,12.07,12.07,9600.0,12.07,12.08,12.07,12.07,9600.0
2012-01-09 11:00:00,12.07,12.08,12.07,12.08,25800.0,12.07,12.08,12.07,12.08,25800.0
2012-01-09 11:05:00,12.07,12.08,12.06,12.07,47400.0,12.07,12.08,12.06,12.07,47400.0
2012-01-09 11:10:00,12.07,12.08,12.07,12.07,52200.0,12.07,12.08,12.07,12.07,52200.0
2012-01-09 11:15:00,12.08,12.09,12.06,12.09,195000.0,12.08,12.09,12.06,12.09,195000.0
2012-01-09 11:20:00,12.09,12.1,12.09,12.1,8400.0,12.09,12.1,12.09,12.1,8400.0
2012-01-09 11:25:00,12.1,12.1,12.09,12.09,10800.0,12.1,12.1,12.09,12.09,10800.0
2012-01-09 11:30:00,12.08,12.09,12.08,12.08,22200.0,12.08,12.09,12.08,12.08,22200.0
2012-01-09 11:35:00,12.08,12.08,12.07,12.08,21000.0,12.08,12.08,12.07,12.08,21000.0
2012-01-09 11:40:00,12.08,12.08,12.06,12.08,23400.0,12.08,12.08,12.06,12.08,23400.0
2012-01-09 11:45:00,12.07,12.08,12.07,12.07,21000.0,12.07,12.08,12.07,12.07,21000.0
2012-01-09 11:50:00,12.07,12.07,12.06,12.07,20400.0,12.07,12.07,12.06,12.07,20400.0
2012-01-09 11:55:00,12.07,12.08,12.07,12.08,46800.0,12.07,12.08,12.07,12.08,46800.0
2012-01-09 12:00:00,12.08,12.08,12.06,12.08,109800.0,12.08,12.08,12.06,12.08,109800.0
2012-01-09 12:05:00,12.08,12.09,12.07,12.09,31800.0,12.08,12.09,12.07,12.09,31800.0
2012-01-09 12:10:00,12.09,12.1,12.09,12.1,17400.0,12.09,12.1,12.09,12.1,17400.0
2012-01-09 12:15:00,12.1,12.1,12.09,12.1,11400.0,12.1,12.1,12.09,12.1,11400.0
2012-01-09 12:20:00,12.1,12.1,12.09,12.1,12600.0,12.1,12.1,12.09,12.1,12600.0
2012-01-09 12:25:00,12.1,12.15,12.1,12.15,104400.0,12.1,12.15,12.1,12.15,104400.0
2012-01-09 12:30:00,12.15,12.15,12.12,12.12,162600.0,12.15,12.15,12.12,12.12,162600.0
2012-01-09 12:35:00,12.11,12.11,12.09,12.09,27600.0,12.11,12.11,12.09,12.09,27600.0
2012-01-09 12:40:00,12.09,12.09,12.08,12.08,31200.0,12.09,12.09,12.08,12.08,31200.0
2012-01-09 12:45:00,12.08,12.09,12.08,12.08,24600.0,12.08,12.09,12.08,12.08,24600.0
2012-01-09 12:50:00,12.08,12.1,12.08,12.1,16200.0,12.08,12.1,12.08,12.1,16200.0
2012-01-09 12:55:00,12.08,12.08,12.08,12.08,21600.0,12.08,12.08,12.08,12.08,21600.0
2012-01-09 13:00:00,12.08,12.09,12.08,12.09,32400.0,12.08,12.09,12.08,12.09,32400.0
2012-01-09 13:05:00,12.08,12.09,12.08,12.09,6600.0,12.08,12.09,12.08,12.09,6600.0
2012-01-09 13:10:00,12.09,12.09,12.09,12.09,7800.0,12.09,12.09,12.09,12.09,7800.0
2012-01-09 13:15:00,12.1,12.1,12.08,12.1,151200.0,12.1,12.1,12.08,12.1,151200.0
2012-01-09 13:20:00,12.1,12.11,12.09,12.1,146400.0,12.1,12.11,12.09,12.1,146400.0
2012-01-09 13:25:00,12.1,12.1,12.09,12.1,41400.0,12.1,12.1,12.09,12.1,41400.0
2012-01-09 13:30:00,12.09,12.1,12.08,12.09,6600.0,12.09,12.1,12.08,12.09,6600.0
2012-01-09 13:35:00,12.08,12.08,12.08,12.08,18000.0,12.08,12.08,12.08,12.08,18000.0
2012-01-09 13:40:00,12.08,12.09,12.08,12.09,4200.0,12.08,12.09,12.08,12.09,4200.0
2012-01-09 13:45:00,12.09,12.1,12.08,12.1,11400.0,12.09,12.1,12.08,12.1,11400.0
2012-01-09 13:50:00,12.1,12.1,12.09,12.09,9000.0,12.1,12.1,12.09,12.09,9000.0
2012-01-09 13:55:00,12.1,12.12,12.1,12.11,13800.0,12.1,12.12,12.1,12.11,13800.0
2012-01-09 14:00:00,12.11,12.11,12.1,12.11,16200.0,12.11,12.11,12.1,12.11,16200.0
2012-01-09 14:05:00,12.11,12.12,12.1,12.11,18000.0,12.11,12.12,12.1,12.11,18000.0
2012-01-09 14:10:00,12.11,12.11,12.1,12.1,7800.0,12.11,12.11,12.1,12.1,7800.0
2012-01-09 14:15:00,12.1,12.1,12.09,12.09,21000.0,12.1,12.1,12.09,12.09,21000.0
2012-01-09 14:20:00,12.09,12.1,12.09,12.1,18000.0,12.09,12.1,12.09,12.1,18000.0
2012-01-09 14:25:00,12.1,12.12,12.1,12.11,24000.0,12.1,12.12,12.1,12.11,24000.0
2012-01-09 14:30:00,12.1,12.13,12.1,12.12,28800.0,12.1,12.13,12.1,12.12,28800.0
2012-01-09 14:35:00,12.12,12.12,12.11,12.11,23400.0,12.12,12.12,12.11,12.11,23400.0
2012-01-09 14:40:00,12.11,12.11,12.1,12.1,11400.0,12.11,12.11,12.1,12.1,11400.0
2012-01-09 14:45:00,12.1,12.11,12.09,12.1,28200.0,12.1,12.11,12.09,12.1,28200.0
2012-01-09 14:50:00,12.1,12.11,12.1,12.11,20400.0,12.1,12.11,12.1,12.11,20400.0
2012-01-09 14:55:00,12.1,12.12,12.1,12.11,18000.0,12.1,12.12,12.1,12.11,18000.0
2012-01-09 15:00:00,12.11,12.13,12.11,12.11,36600.0,12.11,12.13,12.11,12.11,36600.0
2012-01-09 15:05:00,12.12,12.12,12.1,12.12,28800.0,12.12,12.12,12.1,12.12,28800.0
2012-01-09 15:10:00,12.12,12.12,12.1,12.11,51600.0,12.12,12.12,12.1,12.11,51600.0
2012-01-09 15:15:00,12.11,12.12,12.11,12.12,32400.0,12.11,12.12,12.11,12.12,32400.0
2012-01-09 15:20:00,12.12,12.12,12.1,12.11,22200.0,12.12,12.12,12.1,12.11,22200.0
2012-01-09 15:25:00,12.11,12.12,12.11,12.11,40200.0,12.11,12.12,12.11,12.11,40200.0
2012-01-09 15:30:00,12.11,12.12,12.11,12.11,46200.0,12.11,12.12,12.11,12.11,46200.0
2012-01-09 15:35:00,12.11,12.12,12.11,12.12,64200.0,12.11,12.12,12.11,12.12,64200.0
2012-01-09 15:40:00,12.12,12.13,12.11,12.11,34200.0,12.12,12.13,12.11,12.11,34200.0
2012-01-09 15:45:00,12.1,12.12,12.1,12.11,76200.0,12.1,12.12,12.1,12.11,76200.0
2012-01-09 15:50:00,12.11,12.12,12.1,12.12,67200.0,12.11,12.12,12.1,12.12,67200.0
2012-01-09 15:55:00,12.11,12.12,12.1,12.11,120600.0,12.11,12.12,12.1,12.11,120600.0
2012-01-10 09:30:00,12.19,12.27,12.17,12.27,131400.0,12.19,12.27,12.17,12.27,131400.0
2012-01-10 09:35:00,12.27,12.29,12.2,12.2,108000.0,12.27,12.29,12.2,12.2,108000.0
2012-01-10 09:40:00,12.21,12.27,12.21,12.24,48000.0,12.21,12.27,12.21,12.24,48000.0
2012-01-10 09:45:00,12.25,12.26,12.23,12.25,66000.0,12.25,12.26,12.23,12.25,66000.0
2012-01-10 09:50:00,12.25,12.26,12.23,12.24,46800.0,12.25,12.26,12.23,12.24,46800.0
2012-01-10 09:55:00,12.24,12.25,12.22,12.25,36600.0,12.24,12.25,12.22,12.25,36600.0
2012-01-10 10:00:00,12.26,12.26,12.23,12.26,58200.0,12.26,12.26,12.23,12.26,58200.0
2012-01-10 10:05:00,12.26,12.28,12.24,12.28,38400.0,12.26,12.28,12.24,12.28,38400.0
2012-01-10 10:10:00,12.27,12.29,12.26,12.26,49200.0,12.27,12.29,12.26,12.26,49200.0
2012-01-10 10:15:00,12.26,12.28,12.26,12.28,41400.0,12.26,12.28,12.26,12.28,41400.0
2012-01-10 10:20:00,12.28,12.28,12.27,12.27,29400.0,12.28,12.28,12.27,12.27,29400.0
2012-01-10 10:25:00,12.27,12.28,12.27,12.27,52200.0,12.27,12.28,12.27,12.27,52200.0
2012-01-10 10:30:00,12.28,12.28,12.26,12.26,25200.0,12.28,12.28,12.26,12.26,25200.0
2012-01-10 10:35:00,12.26,12.27,12.26,12.26,33600.0,12.26,12.27,12.26,12.26,33600.0
2012-01-10 10:40:00,12.26,12.28,12.26,12.28,42000.0,12.26,12.28,12.26,12.28,42000.0
2012-01-10 10:45:00,12.28,12.28,12.28,12.28,53400.0,12.28,12.28,12.28,12.28,53400.0
2012-01-10 10:50:00,12.28,12.29,12.28,12.28,70200.0,12.28,12.29,12.28,12.28,70200.0
2012-01-10 10:55:00,12.28,12.29,12.28,12.28,22200.0,12.28,12.29,12.28,12.28,22200.0
2012-01-10 11:00:00,12.28,12.29,12.28,12.28,58800.0,12.28,12.29,12.28,12.28,58800.0
2012-01-10 11:05:00,12.28,12.29,12.27,12.29,37800.0,12.28,12.29,12.27,12.29,37800.0
2012-01-10 11:10:00,12.29,12.29,12.29,12.29,64800.0,12.29,12.29,12.29,12.29,64800.0
2012-01-10 11:15:00,12.29,12.29,12.28,12.29,76800.0,12.29,12.29,12.28,12.29,76800.0
2012-01-10 11:20:00,12.29,12.3,12.28,12.3,123600.0,12.29,12.3,12.28,12.3,123600.0
2012-01-10 11:25:00,12.3,12.32,12.28,12.32,275400.0,12.3,12.32,12.28,12.32,275400.0
2012-01-10 11:30:00,12.31,12.34,12.31,12.34,318000.0,12.31,12.34,12.31,12.34,318000.0
2012-01-10 11:35:00,12.34,12.34,12.33,12.34,26400.0,12.34,12.34,12.33,12.34,26400.0
2012-01-10 11:40:00,12.33,12.33,12.3,12.31,25800.0,12.33,12.33,12.3,12.31,25800.0
2012-01-10 11:45:00,12.3,12.32,12.3,12.32,37200.0,12.3,12.32,12.3,12.32,37200.0
2012-01-10 11:50:00,12.32,12.32,12.32,12.32,21000.0,12.32,12.32,12.32,12.32,21000.0
2012-01-10 11:55:00,12.31,12.32,12.3,12.32,32400.0,12.31,12.32,12.3,12.32,32400.0
2012-01-10 12:00:00,12.32,12.34,12.32,12.33,75600.0,12.32,12.34,12.32,12.33,75600.0
2012-01-10 12:05:00,12.33,12.33,12.32,12.33,88800.0,12.33,12.33,12.32,12.33,88800.0
2012-01-10 12:10:00,12.33,12.34,12.33,12.33,17400.0,12.33,12.34,12.33,12.33,17400.0
2012-01-10 12:15:00,12.33,12.34,12.33,12.34,39600.0,12.33,12.34,12.33,12.34,39600.0
2012-01-10 12:20:00,12.34,12.34,12.33,12.34,21600.0,12.34,12.34,12.33,12.34,21600.0
2012-01-10 12:25:00,12.33,12.34,12.33,12.33,60000.0,12.33,12.34,12.33,12.33,60000.0
2012-01-10 12:30:00,12.33,12.34,12.33,12.34,43800.0,12.33,12.34,12.33,12.34,43800.0
2012-01-10 12:35:00,12.34,12.34,12.34,12.34,15000.0,12.34,12.34,12.34,12.34,15000.0
2012-01-10 12:40:00,12.34,12.34,12.33,12.34,26400.0,12.34,12.34,12.33,12.34,26400.0
2012-01-10 12:45:00,12.34,12.34,12.33,12.34,21000.0,12.34,12.34,12.33,12.34,21000.0
2012-01-10 12:50:00,12.34,12.34,12.33,12.33,31800.0,12.34,12.34,12.33,12.33,31800.0
2012-01-10 12:55:00,12.33,12.36,12.33,12.35,22200.0,12.33,12.36,12.33,12.35,22200.0
2012-01-10 13:00:00,12.35,12.35,12.34,12.34,12600.0,12.35,12.35,12.34,12.34,12600.0
2012-01-10 13:05:00,12.33,12.34,12.33,12.34,21600.0,12.33,12.34,12.33,12.34,21600.0
2012-01-10 13:10:00,12.33,12.34,12.33,12.34,28200.0,12.33,12.34,12.33,12.34,28200.0
2012-01-10 13:15:00,12.33,12.34,12.33,12.34,33000.0,12.33,12.34,12.33,12.34,33000.0
2012-01-10 13:20:00,12.34,12.35,12.34,12.34,16200.0,12.34,12.35,12.34,12.34,16200.0
2012-01-10 13:25:00,12.34,12.34,12.34,12.34,7800.0,12.34,12.34,12.34,12.34,7800.0
2012-01-10 13:30:00,12.34,12.35,12.34,12.35,16800.0,12.34,12.35,12.34,12.35,16800.0
2012-01-10 13:35:00,12.35,12.35,12.34,12.34,18000.0,12.35,12.35,12.34,12.34,18000.0
2012-01-10 13:40:00,12.34,12.34,12.34,12.34,6600.0,12.34,12.34,12.34,12.34,6600.0
2012-01-10 13:45:00,12.34,12.34,12.33,12.33,36000.0,12.34,12.34,12.33,12.33,36000.0
2012-01-10 13:50:00,12.33,12.34,12.32,12.34,82200.0,12.33,12.34,12.32,12.34,82200.0
2012-01-10 13:55:00,12.34,12.35,12.34,12.34,22200.0,12.34,12.35,12.34,12.34,22200.0
2012-01-10 14:00:00,12.34,12.34,12.33,12.33,39600.0,12.34,12.34,12.33,12.33,39600.0
2012-01-10 14:05:00,12.33,12.34,12.33,12.33,53400.0,12.33,12.34,12.33,12.33,53400.0
2012-01-10 14:10:00,12.33,12.34,12.32,12.33,16800.0,12.33,12.34,12.32,12.33,16800.0
2012-01-10 14:15:00,12.33,12.34,12.33,12.34,15600.0,12.33,12.34,12.33,12.34,15600.0
2012-01-10 14:20:00,12.34,12.35,12.34,12.34,40800.0,12.34,12.35,12.34,12.34,40800.0
2012-01-10 14:25:00,12.34,12.35,12.34,12.35,55800.0,12.34,12.35,12.34,12.35,55800.0
2012-01-10 14:30:00,12.35,12.35,12.35,12.35,61200.0,12.35,12.35,12.35,12.35,61200.0
2012-01-10 14:35:00,12.35,12.36,12.35,12.36,48000.0,12.35,12.36,12.35,12.36,48000.0
2012-01-10 14:40:00,12.36,12.38,12.35,12.37,57000.0,12.36,12.38,12.35,12.37,57000.0
2012-01-10 14:45:00,12.37,12.38,12.36,12.37,40800.0,12.37,12.38,12.36,12.37,40800.0
2012-01-10 14:50:00,12.37,12.37,12.36,12.37,59400.0,12.37,12.37,12.36,12.37,59400.0
2012-01-10 14:55:00,12.37,12.38,12.37,12.37,68400.0,12.37,12.38,12.37,12.37,68400.0
2012-01-10 15:00:00,12.37,12.38,12.37,12.37,79200.0,12.37,12.38,12.37,12.37,79200.0
2012-01-10 15:05:00,12.37,12.37,12.37,12.37,95400.0,12.37,12.37,12.37,12.37,95400.0
2012-01-10 15:10:00,12.37,12.37,12.37,12.37,79800.0,12.37,12.37,12.37,12.37,79800.0
2012-01-10 15:15:00,12.37,12.38,12.37,12.38,88200.0,12.37,12.38,12.37,12.38,88200.0
2012-01-10 15:20:00,12.38,12.38,12.37,12.38,131400.0,12.38,12.38,12.37,12.38,131400.0
2012-01-10 15:25:00,12.37,12.38,12.37,12.38,99000.0,12.37,12.38,12.37,12.38,99000.0
2012-01-10 15:30:00,12.37,12.38,12.37,12.38,132000.0,12.37,12.38,12.37,12.38,132000.0
2012-01-10 15:35:00,12.38,12.38,12.37,12.37,115200.0,12.38,12.38,12.37,12.37,115200.0
2012-01-10 15:40:00,12.38,12.38,12.37,12.38,117600.0,12.38,12.38,12.37,12.38,117600.0
2012-01-10 15:45:00,12.38,12.39,12.37,12.37,185400.0,12.38,12.39,12.37,12.37,185400.0
2012-01-10 15:50:00,12.37,12.38,12.18,12.37,397800.0,12.37,12.38,12.18,12.37,397800.0
2012-01-10 15:55:00,12.37,12.4,12.37,12.4,562800.0,12.37,12.4,12.37,12.4,562800.0
2012-01-11 09:30:00,12.42,12.42,12.35,12.39,103200.0,12.42,12.42,12.35,12.39,103200.0
2012-01-11 09:35:00,12.39,12.4,12.38,12.38,35400.0,12.39,12.4,12.38,12.38,35400.0
2012-01-11 09:40:00,12.38,12.4,12.38,12.4,363600.0,12.38,12.4,12.38,12.4,363600.0
2012-01-11 09:45:00,12.4,12.4,12.38,12.39,39600.0,12.4,12.4,12.38,12.39,39600.0
2012-01-11 09:50:00,12.38,12.38,12.33,12.35,64800.0,12.38,12.38,12.33,12.35,64800.0
2012-01-11 09:55:00,12.35,12.38,12.34,12.36,76200.0,12.35,12.38,12.34,12.36,76200.0
2012-01-11 10:00:00,12.36,12.38,12.34,12.38,58200.0,12.36,12.38,12.34,12.38,58200.0
2012-01-11 10:05:00,12.37,12.39,12.37,12.39,33000.0,12.37,12.39,12.37,12.39,33000.0
2012-01-11 10:10:00,12.39,12.4,12.36,12.36,30600.0,12.39,12.4,12.36,12.36,30600.0
2012-01-11 10:15:00,12.36,12.37,12.35,12.36,29400.0,12.36,12.37,12.35,12.36,29400.0
2012-01-11 10:20:00,12.36,12.38,12.34,12.38,188400.0,12.36,12.38,12.34,12.38,188400.0
2012-01-11 10:25:00,12.38,12.4,12.38,12.4,55200.0,12.38,12.4,12.38,12.4,55200.0
2012-01-11 10:30:00,12.4,12.42,12.39,12.42,42600.0,12.4,12.42,12.39,12.42,42600.0
2012-01-11 10:35:00,12.42,12.44,12.39,12.41,270600.0,12.42,12.44,12.39,12.41,270600.0
2012-01-11 10:40:00,12.41,12.42,12.35,12.35,73800.0,12.41,12.42,12.35,12.35,73800.0
2012-01-11 10:45:00,12.35,12.37,12.35,12.36,38400.0,12.35,12.37,12.35,12.36,38400.0
2012-01-11 10:50:00,12.37,12.38,12.37,12.38,38400.0,12.37,12.38,12.37,12.38,38400.0
2012-01-11 10:55:00,12.38,12.4,12.38,12.39,69600.0,12.38,12.4,12.38,12.39,69600.0
2012-01-11 11:00:00,12.39,12.41,12.38,12.4,334200.0,12.39,12.41,12.38,12.4,334200.0
2012-01-11 11:05:00,12.4,12.4,12.38,12.38,75000.0,12.4,12.4,12.38,12.38,75000.0
2012-01-11 11:10:00,12.38,12.4,12.38,12.38,87600.0,12.38,12.4,12.38,12.38,87600.0
2012-01-11 11:15:00,12.38,12.4,12.38,12.4,19200.0,12.38,12.4,12.38,12.4,19200.0
2012-01-11 11:20:00,12.4,12.41,12.38,12.39,55200.0,12.4,12.41,12.38,12.39,55200.0
2012-01-11 11:25:00,12.4,12.4,12.38,12.38,124800.0,12.4,12.4,12.38,12.38,124800.0
2012-01-11 11:30:00,12.39,12.4,12.38,12.38,88800.0,12.39,12.4,12.38,12.38,88800.0
2012-01-11 11:35:00,12.38,12.39,12.37,12.38,85800.0,12.38,12.39,12.37,12.38,85800.0
2012-01-11 11:40:00,12.38,12.39,12.38,12.38,61200.0,12.38,12.39,12.38,12.38,61200.0
2012-01-11 11:45:00,12.38,12.4,12.38,12.4,55800.0,12.38,12.4,12.38,12.4,55800.0
2012-01-11 11:50:00,12.39,12.4,12.37,12.37,42000.0,12.39,12.4,12.37,12.37,42000.0
2012-01-11 11:55:00,12.37,12.37,12.35,12.35,33600.0,12.37,12.37,12.35,12.35,33600.0
2012-01-11 12:00:00,12.35,12.38,12.35,12.37,54600.0,12.35,12.38,12.35,12.37,54600.0
2012-01-11 12:05:00,12.36,12.36,12.35,12.35,24000.0,12.36,12.36,12.35,12.35,24000.0
2012-01-11 12:10:00,12.35,12.38,12.35,12.38,31800.0,12.35,12.38,12.35,12.38,31800.0
2012-01-11 12:15:00,12.38,12.38,12.37,12.38,37200.0,12.38,12.38,12.37,12.38,37200.0
2012-01-11 12:20:00,12.37,12.4,12.37,12.39,26400.0,12.37,12.4,12.37,12.39,26400.0
2012-01-11 12:25:00,12.4,12.4,12.39,12.4,27600.0,12.4,12.4,12.39,12.4,27600.0
2012-01-11 12:30:00,12.4,12.41,12.4,12.41,38400.0,12.4,12.41,12.4,12.41,38400.0
2012-01-11 12:35:00,12.41,12.41,12.39,12.4,38400.0,12.41,12.41,12.39,12.4,38400.0
2012-01-11 12:40:00,12.4,12.41,12.4,12.41,27600.0,12.4,12.41,12.4,12.41,27600.0
2012-01-11 12:45:00,12.4,12.41,12.4,12.4,36000.0,12.4,12.41,12.4,12.4,36000.0
2012-01-11 12:50:00,12.4,12.4,12.39,12.4,37800.0,12.4,12.4,12.39,12.4,37800.0
2012-01-11 12:55:00,12.41,12.42,12.39,12.4,115200.0,12.41,12.42,12.39,12.4,115200.0
2012-01-11 13:00:00,12.4,12.41,12.38,12.39,115800.0,12.4,12.41,12.38,12.39,115800.0
2012-01-11 13:05:00,12.39,12.39,12.37,12.38,57600.0,12.39,12.39,12.37,12.38,57600.0
2012-01-11 13:10:00,12.38,12.38,12.35,12.37,46200.0,12.38,12.38,12.35,12.37,46200.0
2012-01-11 13:15:00,12.37,12.38,12.36,12.38,51000.0,12.37,12.38,12.36,12.38,51000.0
2012-01-11 13:20:00,12.38,12.38,12.38,12.38,14400.0,12.38,12.38,12.38,12.38,14400.0
2012-01-11 13:25:00,12.38,12.38,12.38,12.38,7800.0,12.38,12.38,12.38,12.38,7800.0
2012-01-11 13:30:00,12.38,12.38,12.37,12.37,40800.0,12.38,12.38,12.37,12.37,40800.0
2012-01-11 13:35:00,12.37,12.39,12.36,12.39,126000.0,12.37,12.39,12.36,12.39,126000.0
2012-01-11 13:40:00,12.39,12.39,12.38,12.38,10200.0,12.39,12.39,12.38,12.38,10200.0
2012-01-11 13:45:00,12.38,12.39,12.38,12.39,68400.0,12.38,12.39,12.38,12.39,68400.0
2012-01-11 13:50:00,12.38,12.38,12.38,12.38,12000.0,12.38,12.38,12.38,12.38,12000.0
2012-01-11 13:55:00,12.38,12.4,12.38,12.4,60600.0,12.38,12.4,12.38,12.4,60600.0
2012-01-11 14:00:00,12.4,12.4,12.38,12.38,32400.0,12.4,12.4,12.38,12.38,32400.0
2012-01-11 14:05:00,12.38,12.4,12.38,12.38,49200.0,12.38,12.4,12.38,12.38,49200.0
2012-01-11 14:10:00,12.39,12.4,12.38,12.4,18600.0,12.39,12.4,12.38,12.4,18600.0
2012-01-11 14:15:00,12.4,12.4,12.4,12.4,12600.0,12.4,12.4,12.4,12.4,12600.0
2012-01-11 14:20:00,12.4,12.4,12.38,12.38,33000.0,12.4,12.4,12.38,12.38,33000.0
2012-01-11 14:25:00,12.38,12.4,12.38,12.38,63600.0,12.38,12.4,12.38,12.38,63600.0
2012-01-11 14:30:00,12.38,12.38,12.38,12.38,22800.0,12.38,12.38,12.38,12.38,22800.0
2012-01-11 14:35:00,12.38,12.38,12.38,12.38,37800.0,12.38,12.38,12.38,12.38,37800.0
2012-01-11 14:40:00,12.39,12.41,12.39,12.39,333600.0,12.39,12.41,12.39,12.39,333600.0
2012-01-11 14:45:00,12.4,12.4,12.38,12.4,70200.0,12.4,12.4,12.38,12.4,70200.0
2012-01-11 14:50:00,12.39,12.4,12.39,12.39,40200.0,12.39,12.4,12.39,12.39,40200.0
2012-01-11 14:55:00,12.39,12.4,12.39,12.4,23400.0,12.39,12.4,12.39,12.4,23400.0
2012-01-11 15:00:00,12.39,12.39,12.37,12.38,81600.0,12.39,12.39,12.37,12.38,81600.0
2012-01-11 15:05:00,12.38,12.38,12.38,12.38,30600.0,12.38,12.38,12.38,12.38,30600.0
2012-01-11 15:10:00,12.38,12.39,12.38,12.38,62400.0,12.38,12.39,12.38,12.38,62400.0
2012-01-11 15:15:00,12.38,12.38,12.38,12.38,54000.0,12.38,12.38,12.38,12.38,54000.0
2012-01-11 15:20:00,12.38,12.38,12.37,12.38,94800.0,12.38,12.38,12.37,12.38,94800.0
2012-01-11 15:25:00,12.39,12.4,12.38,12.39,34800.0,12.39,12.4,12.38,12.39,34800.0
2012-01-11 15:30:00,12.39,12.39,12.37,12.39,78000.0,12.39,12.39,12.37,12.39,78000.0
2012-01-11 15:35:00,12.38,12.41,12.38,12.4,88800.0,12.38,12.41,12.38,12.4,88800.0
2012-01-11 15:40:00,12.4,12.41,12.39,12.4,83400.0,12.4,12.41,12.39,12.4,83400.0
2012-01-11 15:45:00,12.4,12.4,12.39,12.4,113400.0,12.4,12.4,12.39,12.4,113400.0
2012-01-11 15:50:00,12.4,12.41,12.39,12.4,96000.0,12.4,12.41,12.39,12.4,96000.0
2012-01-11 15:55:00,12.39,12.39,12.38,12.38,900600.0,12.39,12.39,12.38,12.38,900600.0
2012-01-12 09:30:00,12.41,12.43,12.33,12.37,277800.0,12.41,12.43,12.33,12.37,277800.0
2012-01-12 09:35:00,12.37,12.38,12.36,12.38,58200.0,12.37,12.38,12.36,12.38,58200.0
2012-01-12 09:40:00,12.37,12.38,12.37,12.37,30600.0,12.37,12.38,12.37,12.37,30600.0
2012-01-12 09:45:00,12.37,12.37,12.35,12.35,48600.0,12.37,12.37,12.35,12.35,48600.0
2012-01-12 09:50:00,12.35,12.39,12.35,12.39,110400.0,12.35,12.39,12.35,12.39,110400.0
2012-01-12 09:55:00,12.4,12.42,12.37,12.38,54000.0,12.4,12.42,12.37,12.38,54000.0
2012-01-12 10:00:00,12.37,12.37,12.36,12.36,66600.0,12.37,12.37,12.36,12.36,66600.0
2012-01-12 10:05:00,12.36,12.36,12.29,12.29,56400.0,12.36,12.36,12.29,12.29,56400.0
2012-01-12 10:10:00,12.3,12.33,12.29,12.32,154800.0,12.3,12.33,12.29,12.32,154800.0
2012-01-12 10:15:00,12.32,12.33,12.31,12.31,61800.0,12.32,12.33,12.31,12.31,61800.0
2012-01-12 10:20:00,12.31,12.33,12.31,12.31,28200.0,12.31,12.33,12.31,12.31,28200.0
2012-01-12 10:25:00,12.31,12.32,12.31,12.31,23400.0,12.31,12.32,12.31,12.31,23400.0
2012-01-12 10:30:00,12.31,12.32,12.31,12.32,35400.0,12.31,12.32,12.31,12.32,35400.0
2012-01-12 10:35:00,12.31,12.31,12.29,12.3,25800.0,12.31,12.31,12.29,12.3,25800.0
2012-01-12 10:40:00,12.29,12.29,12.27,12.27,10800.0,12.29,12.29,12.27,12.27,10800.0
2012-01-12 10:45:00,12.25,12.27,12.25,12.27,17400.0,12.25,12.27,12.25,12.27,17400.0
2012-01-12 10:50:00,12.27,12.28,12.27,12.28,7200.0,12.27,12.28,12.27,12.28,7200.0
2012-01-12 10:55:00,12.27,12.27,12.26,12.26,5400.0,12.27,12.27,12.26,12.26,5400.0
2012-01-12 11:00:00,12.26,12.26,12.25,12.25,9600.0,12.26,12.26,12.25,12.25,9600.0
2012-01-12 11:05:00,12.25,12.25,12.24,12.24,22800.0,12.25,12.25,12.24,12.24,22800.0
2012-01-12 11:10:00,12.24,12.25,12.23,12.24,41400.0,12.24,12.25,12.23,12.24,41400.0
2012-01-12 11:15:00,12.24,12.26,12.24,12.26,43800.0,12.24,12.26,12.24,12.26,43800.0
2012-01-12 11:20:00,12.26,12.26,12.25,12.25,8400.0,12.26,12.26,12.25,12.25,8400.0
2012-01-12 11:25:00,12.25,12.25,12.24,12.25,22200.0,12.25,12.25,12.24,12.25,22200.0
2012-01-12 11:30:00,12.25,12.25,12.25,12.25,8400.0,12.25,12.25,12.25,12.25,8400.0
2012-01-12 11:35:00,12.25,12.26,12.25,12.25,5400.0,12.25,12.26,12.25,12.25,5400.0
2012-01-12 11:40:00,12.27,12.27,12.26,12.27,17400.0,12.27,12.27,12.26,12.27,17400.0
2012-01-12 11:45:00,12.27,12.28,12.27,12.28,10200.0,12.27,12.28,12.27,12.28,10200.0
2012-01-12 11:50:00,12.28,12.28,12.27,12.27,19800.0,12.28,12.28,12.27,12.27,19800.0
2012-01-12 11:55:00,12.26,12.28,12.25,12.28,47400.0,12.26,12.28,12.25,12.28,47400.0
2012-01-12 12:00:00,12.28,12.29,12.28,12.29,11400.0,12.28,12.29,12.28,12.29,11400.0
2012-01-12 12:05:00,12.29,12.29,12.28,12.28,10800.0,12.29,12.29,12.28,12.28,10800.0
2012-01-12 12:10:00,12.28,12.31,12.28,12.31,42600.0,12.28,12.31,12.28,12.31,42600.0
2012-01-12 12:15:00,12.31,12.33,12.31,12.32,32400.0,12.31,12.33,12.31,12.32,32400.0
2012-01-12 12:20:00,12.33,12.33,12.33,12.33,36600.0,12.33,12.33,12.33,12.33,36600.0
2012-01-12 12:25:00,12.33,12.34,12.33,12.34,9000.0,12.33,12.34,12.33,12.34,9000.0
2012-01-12 12:30:00,12.34,12.34,12.32,12.33,45000.0,12.34,12.34,12.32,12.33,45000.0
2012-01-12 12:35:00,12.33,12.33,12.32,12.32,1800.0,12.33,12.33,12.32,12.32,1800.0
2012-01-12 12:40:00,12.33,12.33,12.31,12.32,43800.0,12.33,12.33,12.31,12.32,43800.0
2012-01-12 12:45:00,12.32,12.32,12.31,12.32,47400.0,12.32,12.32,12.31,12.32,47400.0
2012-01-12 12:50:00,12.31,12.32,12.31,12.32,14400.0,12.31,12.32,12.31,12.32,14400.0
2012-01-12 12:55:00,12.32,12.33,12.32,12.33,13800.0,12.32,12.33,12.32,12.33,13800.0
2012-01-12 13:00:00,12.33,12.34,12.32,12.32,24000.0,12.33,12.34,12.32,12.32,24000.0
2012-01-12 13:05:00,12.32,12.33,12.32,12.33,9000.0,12.32,12.33,12.32,12.33,9000.0
2012-01-12 13:10:00,12.33,12.33,12.33,12.33,3600.0,12.33,12.33,12.33,12.33,3600.0
2012-01-12 13:15:00,12.33,12.33,12.32,12.32,7800.0,12.33,12.33,12.32,12.32,7800.0
2012-01-12 13:20:00,12.32,12.34,12.32,12.33,10800.0,12.32,12.34,12.32,12.33,10800.0
2012-01-12 13:25:00,12.34,12.34,12.33,12.33,6000.0,12.34,12.34,12.33,12.33,6000.0
2012-01-12 13:30:00,12.33,12.34,12.33,12.34,7200.0,12.33,12.34,12.33,12.34,7200.0
2012-01-12 13:35:00,12.33,12.33,12.32,12.32,17400.0,12.33,12.33,12.32,12.32,17400.0
2012-01-12 13:40:00,12.33,12.33,12.33,12.33,10800.0,12.33,12.33,12.33,12.33,10800.0
2012-01-12 13:45:00,12.33,12.33,12.32,12.32,10800.0,12.33,12.33,12.32,12.32,10800.0
2012-01-12 13:50:00,12.33,12.33,12.32,12.33,20400.0,12.33,12.33,12.32,12.33,20400.0
2012-01-12 13:55:00,12.33,12.34,12.33,12.33,15600.0,12.33,12.34,12.33,12.33,15600.0
2012-01-12 14:00:00,12.33,12.33,12.32,12.33,16800.0,12.33,12.33,12.32,12.33,16800.0
2012-01-12 14:05:00,12.33,12.33,12.32,12.33,16800.0,12.33,12.33,12.32,12.33,16800.0
2012-01-12 14:10:00,12.32,12.33,12.32,12.33,12000.0,12.32,12.33,12.32,12.33,12000.0
2012-01-12 14:15:00,12.33,12.33,12.33,12.33,23400.0,12.33,12.33,12.33,12.33,23400.0
2012-01-12 14:20:00,12.33,12.34,12.33,12.34,13800.0,12.33,12.34,12.33,12.34,13800.0
2012-01-12 14:25:00,12.34,12.34,12.33,12.34,24600.0,12.34,12.34,12.33,12.34,24600.0
2012-01-12 14:30:00,12.33,12.34,12.33,12.33,19200.0,12.33,12.34,12.33,12.33,19200.0
2012-01-12 14:35:00,12.33,12.34,12.33,12.33,33000.0,12.33,12.34,12.33,12.33,33000.0
2012-01-12 14:40:00,12.33,12.34,12.33,12.34,16200.0,12.33,12.34,12.33,12.34,16200.0
2012-01-12 14:45:00,12.35,12.36,12.35,12.36,43800.0,12.35,12.36,12.35,12.36,43800.0
2012-01-12 14:50:00,12.36,12.37,12.36,12.37,22800.0,12.36,12.37,12.36,12.37,22800.0
2012-01-12 14:55:00,12.37,12.37,12.35,12.37,105600.0,12.37,12.37,12.35,12.37,105600.0
2012-01-12 15:00:00,12.37,12.37,12.36,12.36,13800.0,12.37,12.37,12.36,12.36,13800.0
2012-01-12 15:05:00,12.37,12.37,12.36,12.37,19200.0,12.37,12.37,12.36,12.37,19200.0
2012-01-12 15:10:00,12.37,12.37,12.36,12.37,18000.0,12.37,12.37,12.36,12.37,18000.0
2012-01-12 15:15:00,12.37,12.38,12.37,12.38,16200.0,12.37,12.38,12.37,12.38,16200.0
2012-01-12 15:20:00,12.38,12.38,12.37,12.37,22200.0,12.38,12.38,12.37,12.37,22200.0
2012-01-12 15:25:00,12.37,12.37,12.36,12.36,27000.0,12.37,12.37,12.36,12.36,27000.0
2012-01-12 15:30:00,12.36,12.37,12.35,12.35,18000.0,12.36,12.37,12.35,12.35,18000.0
2012-01-12 15:35:00,12.35,12.37,12.35,12.36,29400.0,12.35,12.37,12.35,12.36,29400.0
2012-01-12 15:40:00,12.36,12.36,12.35,12.36,20400.0,12.36,12.36,12.35,12.36,20400.0
2012-01-12 15:45:00,12.37,12.38,12.36,12.38,34800.0,12.37,12.38,12.36,12.38,34800.0
2012-01-12 15:50:00,12.38,12.38,12.37,12.37,41400.0,12.38,12.38,12.37,12.37,41400.0
2012-01-12 15:55:00,12.37,12.37,12.35,12.36,82800.0,12.37,12.37,12.35,12.36,82800.0
2012-01-13 09:30:00,12.29,12.38,12.28,12.34,79200.0,12.29,12.38,12.28,12.34,79200.0
2012-01-13 09:35:00,12.35,12.35,12.31,12.31,26400.0,12.35,12.35,12.31,12.31,26400.0
2012-01-13 09:40:00,12.31,12.31,12.24,12.26,25200.0,12.31,12.31,12.24,12.26,25200.0
2012-01-13 09:45:00,12.25,12.28,12.25,12.27,15600.0,12.25,12.28,12.25,12.27,15600.0
2012-01-13 09:50:00,12.27,12.28,12.26,12.27,28800.0,12.27,12.28,12.26,12.27,28800.0
2012-01-13 09:55:00,12.27,12.27,12.23,12.24,33600.0,12.27,12.27,12.23,12.24,33600.0
2012-01-13 10:00:00,12.24,12.26,12.22,12.26,28200.0,12.24,12.26,12.22,12.26,28200.0
2012-01-13 10:05:00,12.25,12.25,12.22,12.24,30000.0,12.25,12.25,12.22,12.24,30000.0
2012-01-13 10:10:00,12.23,12.23,12.21,12.21,21000.0,12.23,12.23,12.21,12.21,21000.0
2012-01-13 10:15:00,12.21,12.22,12.2,12.2,23400.0,12.21,12.22,12.2,12.2,23400.0
2012-01-13 10:20:00,12.21,12.21,12.17,12.18,36000.0,12.21,12.21,12.17,12.18,36000.0
2012-01-13 10:25:00,12.17,12.21,12.16,12.21,37200.0,12.17,12.21,12.16,12.21,37200.0
2012-01-13 10:30:00,12.21,12.21,12.2,12.2,16800.0,12.21,12.21,12.2,12.2,16800.0
2012-01-13 10:35:00,12.2,12.2,12.19,12.19,9600.0,12.2,12.2,12.19,12.19,9600.0
2012-01-13 10:40:00,12.19,12.2,12.18,12.18,19200.0,12.19,12.2,12.18,12.18,19200.0
2012-01-13 10:45:00,12.18,12.19,12.18,12.19,18600.0,12.18,12.19,12.18,12.19,18600.0
2012-01-13 10:50:00,12.19,12.2,12.18,12.19,21600.0,12.19,12.2,12.18,12.19,21600.0
2012-01-13 10:55:00,12.19,12.2,12.19,12.2,18000.0,12.19,12.2,12.19,12.2,18000.0
2012-01-13 11:00:00,12.2,12.2,12.2,12.2,33000.0,12.2,12.2,12.2,12.2,33000.0
2012-01-13 11:05:00,12.2,12.2,12.2,12.2,36600.0,12.2,12.2,12.2,12.2,36600.0
2012-01-13 11:10:00,12.2,12.2,12.19,12.2,19800.0,12.2,12.2,12.19,12.2,19800.0
2012-01-13 11:15:00,12.2,12.21,12.19,12.2,21000.0,12.2,12.21,12.19,12.2,21000.0
2012-01-13 11:20:00,12.2,12.21,12.2,12.21,18000.0,12.2,12.21,12.2,12.21,18000.0
2012-01-13 11:25:00,12.21,12.21,12.2,12.21,19800.0,12.21,12.21,12.2,12.21,19800.0
2012-01-13 11:30:00,12.21,12.21,12.2,12.21,15000.0,12.21,12.21,12.2,12.21,15000.0
2012-01-13 11:35:00,12.21,12.21,12.2,12.2,13800.0,12.21,12.21,12.2,12.2,13800.0
2012-01-13 11:40:00,12.21,12.21,12.21,12.21,19800.0,12.21,12.21,12.21,12.21,19800.0
2012-01-13 11:45:00,12.21,12.21,12.2,12.2,15000.0,12.21,12.21,12.2,12.2,15000.0
2012-01-13 11:50:00,12.2,12.21,12.19,12.19,33000.0,12.2,12.21,12.19,12.19,33000.0
2012-01-13 11:55:00,12.19,12.19,12.18,12.19,10200.0,12.19,12.19,12.18,12.19,10200.0
2012-01-13 12:00:00,12.18,12.19,12.17,12.17,51600.0,12.18,12.19,12.17,12.17,51600.0
2012-01-13 12:05:00,12.18,12.18,12.17,12.17,40200.0,12.18,12.18,12.17,12.17,40200.0
2012-01-13 12:10:00,12.17,12.18,12.17,12.17,26400.0,12.17,12.18,12.17,12.17,26400.0
2012-01-13 12:15:00,12.17,12.18,12.17,12.18,12600.0,12.17,12.18,12.17,12.18,12600.0
2012-01-13 12:20:00,12.19,12.2,12.19,12.2,10800.0,12.19,12.2,12.19,12.2,10800.0
2012-01-13 12:25:00,12.2,12.2,12.18,12.18,17400.0,12.2,12.2,12.18,12.18,17400.0
2012-01-13 12:30:00,12.19,12.19,12.17,12.17,6600.0,12.19,12.19,12.17,12.17,6600.0
2012-01-13 12:35:00,12.18,12.18,12.17,12.17,5400.0,12.18,12.18,12.17,12.17,5400.0
2012-01-13 12:40:00,12.18,12.19,12.18,12.19,9000.0,12.18,12.19,12.18,12.19,9000.0
2012-01-13 12:45:00,12.19,12.21,12.16,12.16,300600.0,12.19,12.21,12.16,12.16,300600.0
2012-01-13 12:50:00,12.16,12.18,12.16,12.17,293400.0,12.16,12.18,12.16,12.17,293400.0
2012-01-13 12:55:00,12.17,12.17,12.15,12.15,25200.0,12.17,12.17,12.15,12.15,25200.0
2012-01-13 13:00:00,12.16,12.17,12.16,12.16,21000.0,12.16,12.17,12.16,12.16,21000.0
2012-01-13 13:05:00,12.16,12.17,12.15,12.16,10200.0,12.16,12.17,12.15,12.16,10200.0
2012-01-13 13:10:00,12.16,12.17,12.16,12.17,25800.0,12.16,12.17,12.16,12.17,25800.0
2012-01-13 13:15:00,12.17,12.17,12.16,12.16,16200.0,12.17,12.17,12.16,12.16,16200.0
2012-01-13 13:20:00,12.17,12.17,12.17,12.17,12000.0,12.17,12.17,12.17,12.17,12000.0
2012-01-13 13:25:00,12.17,12.17,12.16,12.17,20400.0,12.17,12.17,12.16,12.17,20400.0
2012-01-13 13:30:00,12.17,12.17,12.16,12.17,13800.0,12.17,12.17,12.16,12.17,13800.0
2012-01-13 13:35:00,12.17,12.17,12.14,12.15,45600.0,12.17,12.17,12.14,12.15,45600.0
2012-01-13 13:40:00,12.16,12.16,12.15,12.16,14400.0,12.16,12.16,12.15,12.16,14400.0
2012-01-13 13:45:00,12.15,12.17,12.15,12.17,10800.0,12.15,12.17,12.15,12.17,10800.0
2012-01-13 13:50:00,12.17,12.19,12.17,12.19,36000.0,12.17,12.19,12.17,12.19,36000.0
2012-01-13 13:55:00,12.19,12.19,12.19,12.19,11400.0,12.19,12.19,12.19,12.19,11400.0
2012-01-13 14:00:00,12.19,12.2,12.17,12.18,33000.0,12.19,12.2,12.17,12.18,33000.0
2012-01-13 14:05:00,12.18,12.19,12.18,12.19,17400.0,12.18,12.19,12.18,12.19,17400.0
2012-01-13 14:10:00,12.19,12.19,12.17,12.18,46200.0,12.19,12.19,12.17,12.18,46200.0
2012-01-13 14:15:00,12.18,12.18,12.17,12.17,18000.0,12.18,12.18,12.17,12.17,18000.0
2012-01-13 14:20:00,12.17,12.18,12.17,12.18,30000.0,12.17,12.18,12.17,12.18,30000.0
2012-01-13 14:25:00,12.18,12.19,12.18,12.18,19200.0,12.18,12.19,12.18,12.18,19200.0
2012-01-13 14:30:00,12.19,12.19,12.17,12.17,10800.0,12.19,12.19,12.17,12.17,10800.0
2012-01-13 14:35:00,12.18,12.18,12.17,12.17,27600.0,12.18,12.18,12.17,12.17,27600.0
2012-01-13 14:40:00,12.17,12.17,12.16,12.16,20400.0,12.17,12.17,12.16,12.16,20400.0
2012-01-13 14:45:00,12.17,12.17,12.13,12.14,210000.0,12.17,12.17,12.13,12.14,210000.0
2012-01-13 14:50:00,12.15,12.16,12.14,12.16,18600.0,12.15,12.16,12.14,12.16,18600.0
2012-01-13 14:55:00,12.17,12.18,12.17,12.18,12000.0,12.17,12.18,12.17,12.18,12000.0
2012-01-13 15:00:00,12.19,12.19,12.18,12.19,19200.0,12.19,12.19,12.18,12.19,19200.0
2012-01-13 15:05:00,12.19,12.21,12.19,12.2,19200.0,12.19,12.21,12.19,12.2,19200.0
2012-01-13 15:10:00,12.21,12.21,12.18,12.18,30000.0,12.21,12.21,12.18,12.18,30000.0
2012-01-13 15:15:00,12.18,12.2,12.18,12.19,26400.0,12.18,12.2,12.18,12.19,26400.0
2012-01-13 15:20:00,12.18,12.18,12.17,12.17,21000.0,12.18,12.18,12.17,12.17,21000.0
2012-01-13 15:25:00,12.18,12.2,12.18,12.19,23400.0,12.18,12.2,12.18,12.19,23400.0
2012-01-13 15:30:00,12.19,12.21,12.19,12.2,29400.0,12.19,12.21,12.19,12.2,29400.0
2012-01-13 15:35:00,12.2,12.22,12.2,12.21,51000.0,12.2,12.22,12.2,12.21,51000.0
2012-01-13 15:40:00,12.21,12.22,12.2,12.21,46200.0,12.21,12.22,12.2,12.21,46200.0
2012-01-13 15:45:00,12.22,12.23,12.21,12.23,42600.0,12.22,12.23,12.21,12.23,42600.0
2012-01-13 15:50:00,12.23,12.23,12.19,12.19,73800.0,12.23,12.23,12.19,12.19,73800.0
2012-01-13 15:55:00,12.19,12.2,12.19,12.2,79200.0,12.19,12.2,12.19,12.2,79200.0
2012-01-17 09:30:00,12.31,12.32,12.22,12.28,91200.0,12.31,12.32,12.22,12.28,91200.0
2012-01-17 09:35:00,12.31,12.37,12.31,12.33,42600.0,12.31,12.37,12.31,12.33,42600.0
2012-01-17 09:40:00,12.33,12.34,12.31,12.33,38400.0,12.33,12.34,12.31,12.33,38400.0
2012-01-17 09:45:00,12.34,12.38,12.34,12.38,16200.0,12.34,12.38,12.34,12.38,16200.0
2012-01-17 09:50:00,12.38,12.39,12.35,12.35,26400.0,12.38,12.39,12.35,12.35,26400.0
2012-01-17 09:55:00,12.35,12.36,12.3,12.31,28800.0,12.35,12.36,12.3,12.31,28800.0
2012-01-17 10:00:00,12.31,12.31,12.27,12.29,22200.0,12.31,12.31,12.27,12.29,22200.0
2012-01-17 10:05:00,12.29,12.29,12.26,12.28,27600.0,12.29,12.29,12.26,12.28,27600.0
2012-01-17 10:10:00,12.27,12.29,12.27,12.27,24000.0,12.27,12.29,12.27,12.27,24000.0
2012-01-17 10:15:00,12.28,12.28,12.24,12.24,18000.0,12.28,12.28,12.24,12.24,18000.0
2012-01-17 10:20:00,12.24,12.28,12.24,12.28,30600.0,12.24,12.28,12.24,12.28,30600.0
2012-01-17 10:25:00,12.28,12.3,12.23,12.28,152400.0,12.28,12.3,12.23,12.28,152400.0
2012-01-17 10:30:00,12.28,12.29,12.26,12.27,84000.0,12.28,12.29,12.26,12.27,84000.0
2012-01-17 10:35:00,12.26,12.27,12.26,12.27,25200.0,12.26,12.27,12.26,12.27,25200.0
2012-01-17 10:40:00,12.27,12.27,12.2,12.21,63600.0,12.27,12.27,12.2,12.21,63600.0
2012-01-17 10:45:00,12.21,12.21,12.16,12.17,150600.0,12.21,12.21,12.16,12.17,150600.0
2012-01-17 10:50:00,12.17,12.2,12.16,12.2,64800.0,12.17,12.2,12.16,12.2,64800.0
2012-01-17 10:55:00,12.21,12.24,12.21,12.23,29400.0,12.21,12.24,12.21,12.23,29400.0
2012-01-17 11:00:00,12.23,12.25,12.23,12.25,31800.0,12.23,12.25,12.23,12.25,31800.0
2012-01-17 11:05:00,12.26,12.27,12.25,12.26,39000.0,12.26,12.27,12.25,12.26,39000.0
2012-01-17 11:10:00,12.26,12.26,12.24,12.24,234600.0,12.26,12.26,12.24,12.24,234600.0
2012-01-17 11:15:00,12.24,12.24,12.18,12.2,193200.0,12.24,12.24,12.18,12.2,193200.0
2012-01-17 11:20:00,12.21,12.21,12.2,12.21,232800.0,12.21,12.21,12.2,12.21,232800.0
2012-01-17 11:25:00,12.21,12.21,12.21,12.21,17400.0,12.21,12.21,12.21,12.21,17400.0
2012-01-17 11:30:00,12.21,12.22,12.2,12.21,65400.0,12.21,12.22,12.2,12.21,65400.0
2012-01-17 11:35:00,12.21,12.22,12.2,12.21,67800.0,12.21,12.22,12.2,12.21,67800.0
2012-01-17 11:40:00,12.21,12.21,12.18,12.18,49800.0,12.21,12.21,12.18,12.18,49800.0
2012-01-17 11:45:00,12.18,12.18,12.16,12.16,40800.0,12.18,12.18,12.16,12.16,40800.0
2012-01-17 11:50:00,12.16,12.17,12.16,12.16,28800.0,12.16,12.17,12.16,12.16,28800.0
2012-01-17 11:55:00,12.16,12.18,12.16,12.18,30000.0,12.16,12.18,12.16,12.18,30000.0
2012-01-17 12:00:00,12.18,12.2,12.18,12.19,46800.0,12.18,12.2,12.18,12.19,46800.0
2012-01-17 12:05:00,12.19,12.21,12.19,12.21,15600.0,12.19,12.21,12.19,12.21,15600.0
2012-01-17 12:10:00,12.2,12.21,12.19,12.2,54600.0,12.2,12.21,12.19,12.2,54600.0
2012-01-17 12:15:00,12.2,12.21,12.2,12.21,57000.0,12.2,12.21,12.2,12.21,57000.0
2012-01-17 12:20:00,12.21,12.21,12.2,12.21,82200.0,12.21,12.21,12.2,12.21,82200.0
2012-01-17 12:25:00,12.21,12.21,12.2,12.2,40800.0,12.21,12.21,12.2,12.2,40800.0
2012-01-17 12:30:00,12.21,12.21,12.2,12.21,42600.0,12.21,12.21,12.2,12.21,42600.0
2012-01-17 12:35:00,12.21,12.21,12.2,12.21,60000.0,12.21,12.21,12.2,12.21,60000.0
2012-01-17 12:40:00,12.21,12.22,12.2,12.21,41400.0,12.21,12.22,12.2,12.21,41400.0
2012-01-17 12:45:00,12.21,12.21,12.17,12.17,35400.0,12.21,12.21,12.17,12.17,35400.0
2012-01-17 12:50:00,12.18,12.18,12.17,12.17,37800.0,12.18,12.18,12.17,12.17,37800.0
2012-01-17 12:55:00,12.17,12.17,12.16,12.17,34200.0,12.17,12.17,12.16,12.17,34200.0
2012-01-17 13:00:00,12.17,12.17,12.17,12.17,22800.0,12.17,12.17,12.17,12.17,22800.0
2012-01-17 13:05:00,12.17,12.17,12.16,12.17,69000.0,12.17,12.17,12.16,12.17,69000.0
2012-01-17 13:10:00,12.17,12.17,12.16,12.16,18600.0,12.17,12.17,12.16,12.16,18600.0
2012-01-17 13:15:00,12.16,12.16,12.16,12.16,32400.0,12.16,12.16,12.16,12.16,32400.0
2012-01-17 13:20:00,12.16,12.16,12.16,12.16,28200.0,12.16,12.16,12.16,12.16,28200.0
2012-01-17 13:25:00,12.16,12.19,12.16,12.19,41400.0,12.16,12.19,12.16,12.19,41400.0
2012-01-17 13:30:00,12.19,12.19,12.18,12.19,37800.0,12.19,12.19,12.18,12.19,37800.0
2012-01-17 13:35:00,12.19,12.2,12.19,12.2,43800.0,12.19,12.2,12.19,12.2,43800.0
2012-01-17 13:40:00,12.2,12.2,12.18,12.18,45000.0,12.2,12.2,12.18,12.18,45000.0
2012-01-17 13:45:00,12.18,12.18,12.14,12.14,75000.0,12.18,12.18,12.14,12.14,75000.0
2012-01-17 13:50:00,12.15,12.15,12.13,12.13,129600.0,12.15,12.15,12.13,12.13,129600.0
2012-01-17 13:55:00,12.13,12.13,12.12,12.12,34800.0,12.13,12.13,12.12,12.12,34800.0
2012-01-17 14:00:00,12.12,12.12,12.1,12.1,138600.0,12.12,12.12,12.1,12.1,138600.0
2012-01-17 14:05:00,12.1,12.12,12.1,12.12,111600.0,12.1,12.12,12.1,12.12,111600.0
2012-01-17 14:10:00,12.12,12.12,12.11,12.12,70200.0,12.12,12.12,12.11,12.12,70200.0
2012-01-17 14:15:00,12.12,12.12,12.11,12.11,57600.0,12.12,12.12,12.11,12.11,57600.0
2012-01-17 14:20:00,12.11,12.11,12.1,12.1,51000.0,12.11,12.11,12.1,12.1,51000.0
2012-01-17 14:25:00,12.1,12.1,12.08,12.08,66600.0,12.1,12.1,12.08,12.08,66600.0
2012-01-17 14:30:00,12.08,12.09,12.07,12.08,44400.0,12.08,12.09,12.07,12.08,44400.0
2012-01-17 14:35:00,12.08,12.08,12.07,12.07,55800.0,12.08,12.08,12.07,12.07,55800.0
2012-01-17 14:40:00,12.07,12.09,12.07,12.09,61200.0,12.07,12.09,12.07,12.09,61200.0
2012-01-17 14:45:00,12.09,12.09,12.08,12.09,48000.0,12.09,12.09,12.08,12.09,48000.0
2012-01-17 14:50:00,12.09,12.1,12.09,12.09,45000.0,12.09,12.1,12.09,12.09,45000.0
2012-01-17 14:55:00,12.09,12.1,12.07,12.07,64200.0,12.09,12.1,12.07,12.07,64200.0
2012-01-17 15:00:00,12.07,12.08,12.06,12.07,96600.0,12.07,12.08,12.06,12.07,96600.0
2012-01-17 15:05:00,12.08,12.08,12.04,12.04,81000.0,12.08,12.08,12.04,12.04,81000.0
2012-01-17 15:10:00,12.04,12.06,12.03,12.04,94200.0,12.04,12.06,12.03,12.04,94200.0
2012-01-17 15:15:00,12.04,12.04,12.03,12.03,82200.0,12.04,12.04,12.03,12.03,82200.0
2012-01-17 15:20:00,12.03,12.04,12.03,12.03,103800.0,12.03,12.04,12.03,12.03,103800.0
2012-01-17 15:25:00,12.03,12.05,12.02,12.02,162600.0,12.03,12.05,12.02,12.02,162600.0
2012-01-17 15:30:00,12.03,12.06,12.03,12.06,130800.0,12.03,12.06,12.03,12.06,130800.0
2012-01-17 15:35:00,12.06,12.08,12.06,12.07,142200.0,12.06,12.08,12.06,12.07,142200.0
2012-01-17 15:40:00,12.07,12.08,12.07,12.07,138600.0,12.07,12.08,12.07,12.07,138600.0
2012-01-17 15:45:00,12.07,12.09,12.07,12.08,132000.0,12.07,12.09,12.07,12.08,132000.0
2012-01-17 15:50:00,12.08,12.08,12.05,12.06,172200.0,12.08,12.08,12.05,12.06,172200.0
2012-01-17 15:55:00,12.06,12.06,12.03,12.04,331200.0,12.06,12.06,12.03,12.04,331200.0
2012-01-18 09:30:00,12.19,12.21,12.03,12.21,226800.0,12.19,12.21,12.03,12.21,226800.0
2012-01-18 09:35:00,12.2,12.27,12.2,12.24,89400.0,12.2,12.27,12.2,12.24,89400.0
2012-01-18 09:40:00,12.24,12.26,12.22,12.22,225600.0,12.24,12.26,12.22,12.22,225600.0
2012-01-18 09:45:00,12.23,12.26,12.23,12.25,154200.0,12.23,12.26,12.23,12.25,154200.0
2012-01-18 09:50:00,12.25,12.31,12.25,12.31,96000.0,12.25,12.31,12.25,12.31,96000.0
2012-01-18 09:55:00,12.31,12.39,12.31,12.37,187200.0,12.31,12.39,12.31,12.37,187200.0
2012-01-18 10:00:00,12.38,12.38,12.31,12.33,147000.0,12.38,12.38,12.31,12.33,147000.0
2012-01-18 10:05:00,12.33,12.35,12.33,12.34,84000.0,12.33,12.35,12.33,12.34,84000.0
2012-01-18 10:10:00,12.34,12.36,12.32,12.35,88800.0,12.34,12.36,12.32,12.35,88800.0
2012-01-18 10:15:00,12.36,12.4,12.35,12.4,102000.0,12.36,12.4,12.35,12.4,102000.0
2012-01-18 10:20:00,12.4,12.42,12.38,12.41,104400.0,12.4,12.42,12.38,12.41,104400.0
2012-01-18 10:25:00,12.41,12.41,12.35,12.35,54000.0,12.41,12.41,12.35,12.35,54000.0
2012-01-18 10:30:00,12.35,12.35,12.33,12.33,71400.0,12.35,12.35,12.33,12.33,71400.0
2012-01-18 10:35:00,12.34,12.34,12.31,12.33,47400.0,12.34,12.34,12.31,12.33,47400.0
2012-01-18 10:40:00,12.33,12.33,12.32,12.33,54000.0,12.33,12.33,12.32,12.33,54000.0
2012-01-18 10:45:00,12.33,12.33,12.32,12.32,39600.0,12.33,12.33,12.32,12.32,39600.0
2012-01-18 10:50:00,12.32,12.33,12.32,12.33,51600.0,12.32,12.33,12.32,12.33,51600.0
2012-01-18 10:55:00,12.33,12.35,12.33,12.34,47400.0,12.33,12.35,12.33,12.34,47400.0
2012-01-18 11:00:00,12.34,12.36,12.34,12.35,47400.0,12.34,12.36,12.34,12.35,47400.0
2012-01-18 11:05:00,12.35,12.35,12.31,12.32,58800.0,12.35,12.35,12.31,12.32,58800.0
2012-01-18 11:10:00,12.32,12.33,12.32,12.32,23400.0,12.32,12.33,12.32,12.32,23400.0
2012-01-18 11:15:00,12.32,12.33,12.32,12.33,33600.0,12.32,12.33,12.32,12.33,33600.0
2012-01-18 11:20:00,12.33,12.35,12.32,12.35,42000.0,12.33,12.35,12.32,12.35,42000.0
2012-01-18 11:25:00,12.35,12.35,12.33,12.34,40200.0,12.35,12.35,12.33,12.34,40200.0
2012-01-18 11:30:00,12.34,12.35,12.34,12.34,51600.0,12.34,12.35,12.34,12.34,51600.0
2012-01-18 11:35:00,12.34,12.34,12.32,12.33,36600.0,12.34,12.34,12.32,12.33,36600.0
2012-01-18 11:40:00,12.32,12.33,12.3,12.32,136800.0,12.32,12.33,12.3,12.32,136800.0
2012-01-18 11:45:00,12.32,12.33,12.32,12.32,28200.0,12.32,12.33,12.32,12.32,28200.0
2012-01-18 11:50:00,12.32,12.33,12.31,12.32,100200.0,12.32,12.33,12.31,12.32,100200.0
2012-01-18 11:55:00,12.32,12.32,12.28,12.28,47400.0,12.32,12.32,12.28,12.28,47400.0
2012-01-18 12:00:00,12.28,12.28,12.21,12.21,277800.0,12.28,12.28,12.21,12.21,277800.0
2012-01-18 12:05:00,12.22,12.25,12.22,12.25,65400.0,12.22,12.25,12.22,12.25,65400.0
2012-01-18 12:10:00,12.25,12.27,12.25,12.27,18600.0,12.25,12.27,12.25,12.27,18600.0
2012-01-18 12:15:00,12.27,12.28,12.27,12.28,22800.0,12.27,12.28,12.27,12.28,22800.0
2012-01-18 12:20:00,12.28,12.3,12.28,12.29,51600.0,12.28,12.3,12.28,12.29,51600.0
2012-01-18 12:25:00,12.29,12.3,12.28,12.28,38400.0,12.29,12.3,12.28,12.28,38400.0
2012-01-18 12:30:00,12.28,12.29,12.28,12.28,21600.0,12.28,12.29,12.28,12.28,21600.0
2012-01-18 12:35:00,12.28,12.28,12.26,12.27,24600.0,12.28,12.28,12.26,12.27,24600.0
2012-01-18 12:40:00,12.27,12.27,12.26,12.27,42600.0,12.27,12.27,12.26,12.27,42600.0
2012-01-18 12:45:00,12.27,12.28,12.27,12.28,34200.0,12.27,12.28,12.27,12.28,34200.0
2012-01-18 12:50:00,12.28,12.28,12.27,12.28,9000.0,12.28,12.28,12.27,12.28,9000.0
2012-01-18 12:55:00,12.28,12.29,12.27,12.27,23400.0,12.28,12.29,12.27,12.27,23400.0
2012-01-18 13:00:00,12.28,12.28,12.27,12.28,19200.0,12.28,12.28,12.27,12.28,19200.0
2012-01-18 13:05:00,12.28,12.29,12.28,12.29,12600.0,12.28,12.29,12.28,12.29,12600.0
2012-01-18 13:10:00,12.29,12.29,12.28,12.28,9000.0,12.29,12.29,12.28,12.28,9000.0
2012-01-18 13:15:00,12.29,12.29,12.28,12.29,39600.0,12.29,12.29,12.28,12.29,39600.0
2012-01-18 13:20:00,12.3,12.31,12.29,12.3,38400.0,12.3,12.31,12.29,12.3,38400.0
2012-01-18 13:25:00,12.3,12.31,12.3,12.3,67800.0,12.3,12.31,12.3,12.3,67800.0
2012-01-18 13:30:00,12.31,12.32,12.31,12.32,41400.0,12.31,12.32,12.31,12.32,41400.0
2012-01-18 13:35:00,12.32,12.32,12.29,12.29,50400.0,12.32,12.32,12.29,12.29,50400.0
2012-01-18 13:40:00,12.29,12.29,12.28,12.28,34800.0,12.29,12.29,12.28,12.28,34800.0
2012-01-18 13:45:00,12.28,12.28,12.28,12.28,24600.0,12.28,12.28,12.28,12.28,24600.0
2012-01-18 13:50:00,12.28,12.28,12.27,12.28,13200.0,12.28,12.28,12.27,12.28,13200.0
2012-01-18 13:55:00,12.28,12.28,12.26,12.26,46200.0,12.28,12.28,12.26,12.26,46200.0
2012-01-18 14:00:00,12.26,12.27,12.26,12.27,39600.0,12.26,12.27,12.26,12.27,39600.0
2012-01-18 14:05:00,12.26,12.28,12.26,12.28,33600.0,12.26,12.28,12.26,12.28,33600.0
2012-01-18 14:10:00,12.28,12.3,12.28,12.29,23400.0,12.28,12.3,12.28,12.29,23400.0
2012-01-18 14:15:00,12.29,12.3,12.29,12.3,20400.0,12.29,12.3,12.29,12.3,20400.0
2012-01-18 14:20:00,12.3,12.3,12.28,12.29,21000.0,12.3,12.3,12.28,12.29,21000.0
2012-01-18 14:25:00,12.3,12.31,12.3,12.31,73800.0,12.3,12.31,12.3,12.31,73800.0
2012-01-18 14:30:00,12.31,12.33,12.29,12.32,268800.0,12.31,12.33,12.29,12.32,268800.0
2012-01-18 14:35:00,12.32,12.39,12.31,12.37,378000.0,12.32,12.39,12.31,12.37,378000.0
2012-01-18 14:40:00,12.37,12.5,12.37,12.5,613200.0,12.37,12.5,12.37,12.5,613200.0
2012-01-18 14:45:00,12.5,12.78,12.49,12.77,1678200.0,12.5,12.78,12.49,12.77,1678200.0
2012-01-18 14:50:00,12.77,12.94,12.72,12.73,2575200.0,12.77,12.94,12.72,12.73,2575200.0
2012-01-18 14:55:00,12.73,12.78,12.64,12.68,922200.0,12.73,12.78,12.64,12.68,922200.0
2012-01-18 15:00:00,12.68,12.72,12.65,12.7,728400.0,12.68,12.72,12.65,12.7,728400.0
2012-01-18 15:05:00,12.7,12.77,12.69,12.76,493800.0,12.7,12.77,12.69,12.76,493800.0
2012-01-18 15:10:00,12.77,12.86,12.73,12.83,337200.0,12.77,12.86,12.73,12.83,337200.0
2012-01-18 15:15:00,12.83,12.91,12.78,12.84,556200.0,12.83,12.91,12.78,12.84,556200.0
2012-01-18 15:20:00,12.84,12.95,12.8,12.87,723000.0,12.84,12.95,12.8,12.87,723000.0
2012-01-18 15:25:00,12.87,12.93,12.83,12.86,543000.0,12.87,12.93,12.83,12.86,543000.0
2012-01-18 15:30:00,12.86,12.9,12.81,12.87,258600.0,12.86,12.9,12.81,12.87,258600.0
2012-01-18 15:35:00,12.87,12.96,12.84,12.94,388800.0,12.87,12.96,12.84,12.94,388800.0
2012-01-18 15:40:00,12.94,12.95,12.91,12.93,368400.0,12.94,12.95,12.91,12.93,368400.0
2012-01-18 15:45:00,12.92,13.02,12.89,12.91,684600.0,12.92,13.02,12.89,12.91,684600.0
2012-01-18 15:50:00,12.91,12.92,12.86,12.9,421200.0,12.91,12.92,12.86,12.9,421200.0
2012-01-18 15:55:00,12.9,12.95,12.89,12.95,735000.0,12.9,12.95,12.89,12.95,735000.0
2012-01-19 09:30:00,12.97,13.03,12.95,13.0,310800.0,12.97,13.03,12.95,13.0,310800.0
2012-01-19 09:35:00,13.0,13.17,12.99,13.14,337800.0,13.0,13.17,12.99,13.14,337800.0
2012-01-19 09:40:00,13.14,13.15,13.06,13.1,200400.0,13.14,13.15,13.06,13.1,200400.0
2012-01-19 09:45:00,13.1,13.13,13.06,13.07,124200.0,13.1,13.13,13.06,13.07,124200.0
2012-01-19 09:50:00,13.08,13.08,13.03,13.05,79200.0,13.08,13.08,13.03,13.05,79200.0
2012-01-19 09:55:00,13.04,13.16,13.04,13.14,472800.0,13.04,13.16,13.04,13.14,472800.0
2012-01-19 10:00:00,13.13,13.13,12.98,13.01,367800.0,13.13,13.13,12.98,13.01,367800.0
2012-01-19 10:05:00,13.01,13.02,12.95,12.97,92400.0,13.01,13.02,12.95,12.97,92400.0
2012-01-19 10:10:00,12.97,12.99,12.97,12.99,51600.0,12.97,12.99,12.97,12.99,51600.0
2012-01-19 10:15:00,12.99,13.0,12.95,12.96,124200.0,12.99,13.0,12.95,12.96,124200.0
2012-01-19 10:20:00,12.96,12.97,12.89,12.9,255600.0,12.96,12.97,12.89,12.9,255600.0
2012-01-19 10:25:00,12.89,12.96,12.88,12.95,226800.0,12.89,12.96,12.88,12.95,226800.0
2012-01-19 10:30:00,12.96,13.03,12.96,13.03,92400.0,12.96,13.03,12.96,13.03,92400.0
2012-01-19 10:35:00,13.03,13.06,13.02,13.06,121800.0,13.03,13.06,13.02,13.06,121800.0
2012-01-19 10:40:00,13.05,13.06,13.02,13.03,127200.0,13.05,13.06,13.02,13.03,127200.0
2012-01-19 10:45:00,13.03,13.03,12.98,12.98,49800.0,13.03,13.03,12.98,12.98,49800.0
2012-01-19 10:50:00,12.97,13.0,12.97,13.0,40200.0,12.97,13.0,12.97,13.0,40200.0
2012-01-19 10:55:00,13.0,13.01,12.94,12.95,268800.0,13.0,13.01,12.94,12.95,268800.0
2012-01-19 11:00:00,12.96,13.0,12.95,12.99,57600.0,12.96,13.0,12.95,12.99,57600.0
2012-01-19 11:05:00,12.99,13.0,12.97,12.99,45600.0,12.99,13.0,12.97,12.99,45600.0
2012-01-19 11:10:00,12.99,12.99,12.97,12.99,39000.0,12.99,12.99,12.97,12.99,39000.0
2012-01-19 11:15:00,12.99,12.99,12.96,12.97,51600.0,12.99,12.99,12.96,12.97,51600.0
2012-01-19 11:20:00,12.97,12.98,12.96,12.97,57600.0,12.97,12.98,12.96,12.97,57600.0
2012-01-19 11:25:00,12.97,12.99,12.97,12.98,58200.0,12.97,12.99,12.97,12.98,58200.0
2012-01-19 11:30:00,12.97,13.01,12.97,13.01,82800.0,12.97,13.01,12.97,13.01,82800.0
2012-01-19 11:35:00,13.01,13.03,13.01,13.03,22800.0,13.01,13.03,13.01,13.03,22800.0
2012-01-19 11:40:00,13.03,13.06,13.02,13.06,55200.0,13.03,13.06,13.02,13.06,55200.0
2012-01-19 11:45:00,13.06,13.08,13.06,13.08,39600.0,13.06,13.08,13.06,13.08,39600.0
2012-01-19 11:50:00,13.08,13.08,13.04,13.06,229800.0,13.08,13.08,13.04,13.06,229800.0
2012-01-19 11:55:00,13.06,13.06,13.02,13.04,105000.0,13.06,13.06,13.02,13.04,105000.0
2012-01-19 12:00:00,13.05,13.05,13.01,13.03,69600.0,13.05,13.05,13.01,13.03,69600.0
2012-01-19 12:05:00,13.03,13.05,13.03,13.03,98400.0,13.03,13.05,13.03,13.03,98400.0
2012-01-19 12:10:00,13.03,13.05,13.02,13.03,262200.0,13.03,13.05,13.02,13.03,262200.0
2012-01-19 12:15:00,13.03,13.03,13.0,13.01,72600.0,13.03,13.03,13.0,13.01,72600.0
2012-01-19 12:20:00,13.01,13.05,13.01,13.01,75000.0,13.01,13.05,13.01,13.01,75000.0
2012-01-19 12:25:00,13.02,13.04,13.01,13.03,70200.0,13.02,13.04,13.01,13.03,70200.0
2012-01-19 12:30:00,13.03,13.03,13.01,13.02,54000.0,13.03,13.03,13.01,13.02,54000.0
2012-01-19 12:35:00,13.02,13.04,13.01,13.04,55800.0,13.02,13.04,13.01,13.04,55800.0
2012-01-19 12:40:00,13.04,13.04,13.0,13.01,82200.0,13.04,13.04,13.0,13.01,82200.0
2012-01-19 12:45:00,13.01,13.03,12.99,12.99,81000.0,13.01,13.03,12.99,12.99,81000.0
2012-01-19 12:50:00,13.01,13.03,13.0,13.03,19200.0,13.01,13.03,13.0,13.03,19200.0
2012-01-19 12:55:00,13.03,13.03,13.01,13.01,34800.0,13.03,13.03,13.01,13.01,34800.0
2012-01-19 13:00:00,13.02,13.03,13.01,13.02,36600.0,13.02,13.03,13.01,13.02,36600.0
2012-01-19 13:05:00,13.02,13.02,13.01,13.02,26400.0,13.02,13.02,13.01,13.02,26400.0
2012-01-19 13:10:00,13.02,13.03,13.01,13.03,71400.0,13.02,13.03,13.01,13.03,71400.0
2012-01-19 13:15:00,13.02,13.03,13.01,13.03,68400.0,13.02,13.03,13.01,13.03,68400.0
2012-01-19 13:20:00,13.02,13.03,13.01,13.02,48000.0,13.02,13.03,13.01,13.02,48000.0
2012-01-19 13:25:00,13.02,13.02,13.01,13.01,28200.0,13.02,13.02,13.01,13.01,28200.0
2012-01-19 13:30:00,13.01,13.02,13.01,13.01,38400.0,13.01,13.02,13.01,13.01,38400.0
2012-01-19 13:35:00,13.01,13.01,13.0,13.01,25800.0,13.01,13.01,13.0,13.01,25800.0
2012-01-19 13:40:00,13.01,13.03,13.01,13.01,111000.0,13.01,13.03,13.01,13.01,111000.0
2012-01-19 13:45:00,13.01,13.03,13.01,13.03,127800.0,13.01,13.03,13.01,13.03,127800.0
2012-01-19 13:50:00,13.03,13.03,13.02,13.02,49800.0,13.03,13.03,13.02,13.02,49800.0
2012-01-19 13:55:00,13.02,13.02,13.01,13.01,40200.0,13.02,13.02,13.01,13.01,40200.0
2012-01-19 14:00:00,13.0,13.03,13.0,13.02,42000.0,13.0,13.03,13.0,13.02,42000.0
2012-01-19 14:05:00,13.02,13.03,13.01,13.02,91800.0,13.02,13.03,13.01,13.02,91800.0
2012-01-19 14:10:00,13.02,13.03,13.02,13.03,68400.0,13.02,13.03,13.02,13.03,68400.0
2012-01-19 14:15:00,13.02,13.03,13.01,13.02,39000.0,13.02,13.03,13.01,13.02,39000.0
2012-01-19 14:20:00,13.02,13.02,13.01,13.01,82800.0,13.02,13.02,13.01,13.01,82800.0
2012-01-19 14:25:00,13.01,13.02,13.0,13.01,48600.0,13.01,13.02,13.0,13.01,48600.0
2012-01-19 14:30:00,13.01,13.02,12.99,12.99,47400.0,13.01,13.02,12.99,12.99,47400.0
2012-01-19 14:35:00,12.99,13.01,12.99,13.01,38400.0,12.99,13.01,12.99,13.01,38400.0
2012-01-19 14:40:00,13.01,13.01,12.99,13.0,165600.0,13.01,13.01,12.99,13.0,165600.0
2012-01-19 14:45:00,13.0,13.01,12.98,13.01,63000.0,13.0,13.01,12.98,13.01,63000.0
2012-01-19 14:50:00,13.01,13.01,12.99,12.99,63000.0,13.01,13.01,12.99,12.99,63000.0
2012-01-19 14:55:00,12.99,13.0,12.98,12.99,200400.0,12.99,13.0,12.98,12.99,200400.0
2012-01-19 15:00:00,12.99,13.0,12.98,13.0,79800.0,12.99,13.0,12.98,13.0,79800.0
2012-01-19 15:05:00,12.99,13.0,12.98,13.0,111600.0,12.99,13.0,12.98,13.0,111600.0
2012-01-19 15:10:00,13.0,13.01,12.99,12.99,83400.0,13.0,13.01,12.99,12.99,83400.0
2012-01-19 15:15:00,12.99,13.0,12.98,12.99,579600.0,12.99,13.0,12.98,12.99,579600.0
2012-01-19 15:20:00,12.99,12.99,12.97,12.99,117000.0,12.99,12.99,12.97,12.99,117000.0
2012-01-19 15:25:00,12.99,13.0,12.98,12.99,99600.0,12.99,13.0,12.98,12.99,99600.0
2012-01-19 15:30:00,12.99,13.0,12.98,12.99,82200.0,12.99,13.0,12.98,12.99,82200.0
2012-01-19 15:35:00,12.99,13.0,12.98,12.99,106800.0,12.99,13.0,12.98,12.99,106800.0
2012-01-19 15:40:00,12.99,13.01,12.99,13.0,130200.0,12.99,13.01,12.99,13.0,130200.0
2012-01-19 15:45:00,13.0,13.01,12.98,12.99,210600.0,13.0,13.01,12.98,12.99,210600.0
2012-01-19 15:50:00,12.99,12.99,12.97,12.98,150600.0,12.99,12.99,12.97,12.98,150600.0
2012-01-19 15:55:00,12.98,12.99,12.97,12.98,222600.0,12.98,12.99,12.97,12.98,222600.0
2012-01-20 09:30:00,12.98,13.16,12.98,13.13,514800.0,12.98,13.16,12.98,13.13,514800.0
2012-01-20 09:35:00,13.13,13.13,13.0,13.0,140400.0,13.13,13.13,13.0,13.0,140400.0
2012-01-20 09:40:00,12.99,13.01,12.95,12.96,23400.0,12.99,13.01,12.95,12.96,23400.0
2012-01-20 09:45:00,12.96,12.96,12.9,12.94,35400.0,12.96,12.96,12.9,12.94,35400.0
2012-01-20 09:50:00,12.92,12.93,12.89,12.9,15000.0,12.92,12.93,12.89,12.9,15000.0
2012-01-20 09:55:00,12.9,12.91,12.88,12.9,30600.0,12.9,12.91,12.88,12.9,30600.0
2012-01-20 10:00:00,12.89,12.9,12.88,12.89,18000.0,12.89,12.9,12.88,12.89,18000.0
2012-01-20 10:05:00,12.88,12.89,12.84,12.86,61200.0,12.88,12.89,12.84,12.86,61200.0
2012-01-20 10:10:00,12.86,12.92,12.85,12.91,54000.0,12.86,12.92,12.85,12.91,54000.0
2012-01-20 10:15:00,12.91,12.92,12.84,12.85,169200.0,12.91,12.92,12.84,12.85,169200.0
2012-01-20 10:20:00,12.84,12.87,12.84,12.87,26400.0,12.84,12.87,12.84,12.87,26400.0
2012-01-20 10:25:00,12.87,12.9,12.85,12.88,58200.0,12.87,12.9,12.85,12.88,58200.0
2012-01-20 10:30:00,12.88,12.88,12.86,12.87,33600.0,12.88,12.88,12.86,12.87,33600.0
2012-01-20 10:35:00,12.87,12.87,12.83,12.84,34800.0,12.87,12.87,12.83,12.84,34800.0
2012-01-20 10:40:00,12.84,12.88,12.83,12.86,153000.0,12.84,12.88,12.83,12.86,153000.0
2012-01-20 10:45:00,12.87,12.89,12.86,12.87,23400.0,12.87,12.89,12.86,12.87,23400.0
2012-01-20 10:50:00,12.87,12.87,12.85,12.85,25200.0,12.87,12.87,12.85,12.85,25200.0
2012-01-20 10:55:00,12.85,12.85,12.84,12.84,25800.0,12.85,12.85,12.84,12.84,25800.0
2012-01-20 11:00:00,12.85,12.85,12.79,12.8,55800.0,12.85,12.85,12.79,12.8,55800.0
2012-01-20 11:05:00,12.8,12.84,12.8,12.84,40200.0,12.8,12.84,12.8,12.84,40200.0
2012-01-20 11:10:00,12.85,12.85,12.82,12.83,38400.0,12.85,12.85,12.82,12.83,38400.0
2012-01-20 11:15:00,12.83,12.85,12.82,12.83,82200.0,12.83,12.85,12.82,12.83,82200.0
2012-01-20 11:20:00,12.83,12.84,12.81,12.81,25200.0,12.83,12.84,12.81,12.81,25200.0
2012-01-20 11:25:00,12.81,12.81,12.79,12.79,33000.0,12.81,12.81,12.79,12.79,33000.0
2012-01-20 11:30:00,12.8,12.81,12.78,12.81,31200.0,12.8,12.81,12.78,12.81,31200.0
2012-01-20 11:35:00,12.81,12.82,12.79,12.81,50400.0,12.81,12.82,12.79,12.81,50400.0
2012-01-20 11:40:00,12.81,12.82,12.79,12.81,39600.0,12.81,12.82,12.79,12.81,39600.0
2012-01-20 11:45:00,12.81,12.84,12.8,12.83,24600.0,12.81,12.84,12.8,12.83,24600.0
2012-01-20 11:50:00,12.83,12.83,12.8,12.83,45600.0,12.83,12.83,12.8,12.83,45600.0
2012-01-20 11:55:00,12.84,12.87,12.83,12.85,84000.0,12.84,12.87,12.83,12.85,84000.0
2012-01-20 12:00:00,12.85,12.87,12.82,12.85,54600.0,12.85,12.87,12.82,12.85,54600.0
2012-01-20 12:05:00,12.85,12.85,12.83,12.83,27000.0,12.85,12.85,12.83,12.83,27000.0
2012-01-20 12:10:00,12.83,12.85,12.83,12.83,58200.0,12.83,12.85,12.83,12.83,58200.0
2012-01-20 12:15:00,12.84,12.84,12.83,12.83,83400.0,12.84,12.84,12.83,12.83,83400.0
2012-01-20 12:20:00,12.83,12.83,12.79,12.8,187800.0,12.83,12.83,12.79,12.8,187800.0
2012-01-20 12:25:00,12.8,12.82,12.79,12.8,21000.0,12.8,12.82,12.79,12.8,21000.0
2012-01-20 12:30:00,12.8,12.81,12.8,12.8,14400.0,12.8,12.81,12.8,12.8,14400.0
2012-01-20 12:35:00,12.8,12.83,12.8,12.82,24600.0,12.8,12.83,12.8,12.82,24600.0
2012-01-20 12:40:00,12.83,12.83,12.82,12.82,13800.0,12.83,12.83,12.82,12.82,13800.0
2012-01-20 12:45:00,12.83,12.83,12.82,12.82,21600.0,12.83,12.83,12.82,12.82,21600.0
2012-01-20 12:50:00,12.82,12.83,12.81,12.83,30000.0,12.82,12.83,12.81,12.83,30000.0
2012-01-20 12:55:00,12.82,12.83,12.81,12.83,30600.0,12.82,12.83,12.81,12.83,30600.0
2012-01-20 13:00:00,12.83,12.84,12.81,12.82,62400.0,12.83,12.84,12.81,12.82,62400.0
2012-01-20 13:05:00,12.82,12.84,12.82,12.84,109800.0,12.82,12.84,12.82,12.84,109800.0
2012-01-20 13:10:00,12.83,12.84,12.82,12.83,142800.0,12.83,12.84,12.82,12.83,142800.0
2012-01-20 13:15:00,12.83,12.84,12.83,12.84,27600.0,12.83,12.84,12.83,12.84,27600.0
2012-01-20 13:20:00,12.84,12.86,12.84,12.85,53400.0,12.84,12.86,12.84,12.85,53400.0
2012-01-20 13:25:00,12.85,12.86,12.83,12.84,90600.0,12.85,12.86,12.83,12.84,90600.0
2012-01-20 13:30:00,12.84,12.85,12.83,12.85,81000.0,12.84,12.85,12.83,12.85,81000.0
2012-01-20 13:35:00,12.85,12.85,12.84,12.85,46200.0,12.85,12.85,12.84,12.85,46200.0
2012-01-20 13:40:00,12.85,12.86,12.81,12.83,60000.0,12.85,12.86,12.81,12.83,60000.0
2012-01-20 13:45:00,12.83,12.84,12.81,12.82,21000.0,12.83,12.84,12.81,12.82,21000.0
2012-01-20 13:50:00,12.82,12.83,12.81,12.81,18000.0,12.82,12.83,12.81,12.81,18000.0
2012-01-20 13:55:00,12.8,12.81,12.8,12.8,29400.0,12.8,12.81,12.8,12.8,29400.0
2012-01-20 14:00:00,12.81,12.81,12.8,12.81,13800.0,12.81,12.81,12.8,12.81,13800.0
2012-01-20 14:05:00,12.81,12.82,12.81,12.82,15000.0,12.81,12.82,12.81,12.82,15000.0
2012-01-20 14:10:00,12.82,12.83,12.82,12.83,26400.0,12.82,12.83,12.82,12.83,26400.0
2012-01-20 14:15:00,12.83,12.83,12.81,12.81,25800.0,12.83,12.83,12.81,12.81,25800.0
2012-01-20 14:20:00,12.81,12.82,12.81,12.81,27600.0,12.81,12.82,12.81,12.81,27600.0
2012-01-20 14:25:00,12.81,12.83,12.81,12.81,36600.0,12.81,12.83,12.81,12.81,36600.0
2012-01-20 14:30:00,12.81,12.81,12.8,12.8,14400.0,12.81,12.81,12.8,12.8,14400.0
2012-01-20 14:35:00,12.8,12.8,12.8,12.8,25800.0,12.8,12.8,12.8,12.8,25800.0
2012-01-20 14:40:00,12.8,12.81,12.8,12.8,34800.0,12.8,12.81,12.8,12.8,34800.0
2012-01-20 14:45:00,12.8,12.8,12.78,12.79,25200.0,12.8,12.8,12.78,12.79,25200.0
2012-01-20 14:50:00,12.79,12.79,12.77,12.77,72000.0,12.79,12.79,12.77,12.77,72000.0
2012-01-20 14:55:00,12.78,12.78,12.76,12.78,61200.0,12.78,12.78,12.76,12.78,61200.0
2012-01-20 15:00:00,12.78,12.78,12.75,12.76,129600.0,12.78,12.78,12.75,12.76,129600.0
2012-01-20 15:05:00,12.76,12.77,12.75,12.76,130800.0,12.76,12.77,12.75,12.76,130800.0
2012-01-20 15:10:00,12.77,12.77,12.74,12.74,146400.0,12.77,12.77,12.74,12.74,146400.0
2012-01-20 15:15:00,12.74,12.77,12.74,12.75,103200.0,12.74,12.77,12.74,12.75,103200.0
2012-01-20 15:20:00,12.74,12.77,12.74,12.76,150000.0,12.74,12.77,12.74,12.76,150000.0
2012-01-20 15:25:00,12.76,12.78,12.75,12.78,121800.0,12.76,12.78,12.75,12.78,121800.0
2012-01-20 15:30:00,12.78,12.81,12.77,12.81,145200.0,12.78,12.81,12.77,12.81,145200.0
2012-01-20 15:35:00,12.81,12.81,12.78,12.81,144000.0,12.81,12.81,12.78,12.81,144000.0
2012-01-20 15:40:00,12.81,12.81,12.78,12.8,126000.0,12.81,12.81,12.78,12.8,126000.0
2012-01-20 15:45:00,12.81,12.84,12.8,12.81,243600.0,12.81,12.84,12.8,12.81,243600.0
2012-01-20 15:50:00,12.81,12.87,12.81,12.85,293400.0,12.81,12.87,12.81,12.85,293400.0
2012-01-20 15:55:00,12.84,12.85,12.84,12.85,291600.0,12.84,12.85,12.84,12.85,291600.0
2012-01-23 09:30:00,12.88,12.96,12.85,12.93,154200.0,12.88,12.96,12.85,12.93,154200.0
2012-01-23 09:35:00,12.93,12.93,12.83,12.84,114000.0,12.93,12.93,12.83,12.84,114000.0
2012-01-23 09:40:00,12.83,12.92,12.78,12.79,172200.0,12.83,12.92,12.78,12.79,172200.0
2012-01-23 09:45:00,12.78,12.81,12.78,12.78,52200.0,12.78,12.81,12.78,12.78,52200.0
2012-01-23 09:50:00,12.8,12.91,12.8,12.88,130200.0,12.8,12.91,12.8,12.88,130200.0
2012-01-23 09:55:00,12.87,12.87,12.83,12.86,85200.0,12.87,12.87,12.83,12.86,85200.0
2012-01-23 10:00:00,12.87,12.87,12.8,12.83,103800.0,12.87,12.87,12.8,12.83,103800.0
2012-01-23 10:05:00,12.83,12.87,12.81,12.81,63000.0,12.83,12.87,12.81,12.81,63000.0
2012-01-23 10:10:00,12.81,12.87,12.81,12.83,93600.0,12.81,12.87,12.81,12.83,93600.0
2012-01-23 10:15:00,12.83,12.88,12.83,12.84,87000.0,12.83,12.88,12.83,12.84,87000.0
2012-01-23 10:20:00,12.84,12.84,12.78,12.8,39600.0,12.84,12.84,12.78,12.8,39600.0
2012-01-23 10:25:00,12.8,12.89,12.8,12.83,88200.0,12.8,12.89,12.8,12.83,88200.0
2012-01-23 10:30:00,12.82,12.87,12.81,12.82,181200.0,12.82,12.87,12.81,12.82,181200.0
2012-01-23 10:35:00,12.81,12.83,12.79,12.8,56400.0,12.81,12.83,12.79,12.8,56400.0
2012-01-23 10:40:00,12.79,12.83,12.79,12.8,32400.0,12.79,12.83,12.79,12.8,32400.0
2012-01-23 10:45:00,12.8,12.83,12.78,12.8,48000.0,12.8,12.83,12.78,12.8,48000.0
2012-01-23 10:50:00,12.79,12.83,12.78,12.82,183000.0,12.79,12.83,12.78,12.82,183000.0
2012-01-23 10:55:00,12.81,12.83,12.75,12.76,133200.0,12.81,12.83,12.75,12.76,133200.0
2012-01-23 11:00:00,12.77,12.8,12.77,12.78,39600.0,12.77,12.8,12.77,12.78,39600.0
2012-01-23 11:05:00,12.77,12.79,12.76,12.77,69000.0,12.77,12.79,12.76,12.77,69000.0
2012-01-23 11:10:00,12.77,12.78,12.75,12.78,67800.0,12.77,12.78,12.75,12.78,67800.0
2012-01-23 11:15:00,12.77,12.79,12.76,12.76,68400.0,12.77,12.79,12.76,12.76,68400.0
2012-01-23 11:20:00,12.77,12.82,12.77,12.81,98400.0,12.77,12.82,12.77,12.81,98400.0
2012-01-23 11:25:00,12.82,12.82,12.78,12.79,63000.0,12.82,12.82,12.78,12.79,63000.0
2012-01-23 11:30:00,12.8,12.8,12.77,12.79,69000.0,12.8,12.8,12.77,12.79,69000.0
2012-01-23 11:35:00,12.79,12.8,12.75,12.76,25800.0,12.79,12.8,12.75,12.76,25800.0
2012-01-23 11:40:00,12.76,12.78,12.76,12.77,45000.0,12.76,12.78,12.76,12.77,45000.0
2012-01-23 11:45:00,12.77,12.78,12.75,12.77,87000.0,12.77,12.78,12.75,12.77,87000.0
2012-01-23 11:50:00,12.78,12.81,12.77,12.79,98400.0,12.78,12.81,12.77,12.79,98400.0
2012-01-23 11:55:00,12.79,12.83,12.77,12.82,225000.0,12.79,12.83,12.77,12.82,225000.0
2012-01-23 12:00:00,12.82,12.82,12.79,12.81,100200.0,12.82,12.82,12.79,12.81,100200.0
2012-01-23 12:05:00,12.81,12.83,12.81,12.81,53400.0,12.81,12.83,12.81,12.81,53400.0
2012-01-23 12:10:00,12.83,12.83,12.81,12.81,85200.0,12.83,12.83,12.81,12.81,85200.0
2012-01-23 12:15:00,12.8,12.81,12.8,12.81,25800.0,12.8,12.81,12.8,12.81,25800.0
2012-01-23 12:20:00,12.81,12.81,12.8,12.8,61200.0,12.81,12.81,12.8,12.8,61200.0
2012-01-23 12:25:00,12.78,12.83,12.77,12.82,49200.0,12.78,12.83,12.77,12.82,49200.0
2012-01-23 12:30:00,12.82,12.82,12.79,12.81,55200.0,12.82,12.82,12.79,12.81,55200.0
2012-01-23 12:35:00,12.81,12.83,12.8,12.81,48000.0,12.81,12.83,12.8,12.81,48000.0
2012-01-23 12:40:00,12.82,12.83,12.81,12.81,211200.0,12.82,12.83,12.81,12.81,211200.0
2012-01-23 12:45:00,12.81,12.83,12.81,12.83,47400.0,12.81,12.83,12.81,12.83,47400.0
2012-01-23 12:50:00,12.82,12.84,12.8,12.84,52800.0,12.82,12.84,12.8,12.84,52800.0
2012-01-23 12:55:00,12.84,12.84,12.81,12.83,77400.0,12.84,12.84,12.81,12.83,77400.0
2012-01-23 13:00:00,12.83,12.84,12.81,12.82,61200.0,12.83,12.84,12.81,12.82,61200.0
2012-01-23 13:05:00,12.82,12.87,12.82,12.87,114600.0,12.82,12.87,12.82,12.87,114600.0
2012-01-23 13:10:00,12.87,12.96,12.86,12.95,214200.0,12.87,12.96,12.86,12.95,214200.0
2012-01-23 13:15:00,12.94,12.99,12.93,12.95,95400.0,12.94,12.99,12.93,12.95,95400.0
2012-01-23 13:20:00,12.96,13.03,12.95,12.99,329400.0,12.96,13.03,12.95,12.99,329400.0
2012-01-23 13:25:00,12.99,13.03,12.99,13.02,96600.0,12.99,13.03,12.99,13.02,96600.0
2012-01-23 13:30:00,13.02,13.02,12.96,12.99,117000.0,13.02,13.02,12.96,12.99,117000.0
2012-01-23 13:35:00,12.97,12.99,12.97,12.98,29400.0,12.97,12.99,12.97,12.98,29400.0
2012-01-23 13:40:00,12.98,13.0,12.97,13.0,100800.0,12.98,13.0,12.97,13.0,100800.0
2012-01-23 13:45:00,12.99,13.02,12.98,13.01,123000.0,12.99,13.02,12.98,13.01,123000.0
2012-01-23 13:50:00,13.01,13.03,12.99,13.01,170400.0,13.01,13.03,12.99,13.01,170400.0
2012-01-23 13:55:00,13.01,13.04,13.01,13.02,80400.0,13.01,13.04,13.01,13.02,80400.0
2012-01-23 14:00:00,13.02,13.04,13.0,13.03,90600.0,13.02,13.04,13.0,13.03,90600.0
2012-01-23 14:05:00,13.03,13.03,13.01,13.02,115800.0,13.03,13.03,13.01,13.02,115800.0
2012-01-23 14:10:00,13.02,13.05,13.01,13.05,141000.0,13.02,13.05,13.01,13.05,141000.0
2012-01-23 14:15:00,13.05,13.1,13.05,13.1,99000.0,13.05,13.1,13.05,13.1,99000.0
2012-01-23 14:20:00,13.1,13.13,13.09,13.1,129000.0,13.1,13.13,13.09,13.1,129000.0
2012-01-23 14:25:00,13.1,13.1,13.07,13.08,86400.0,13.1,13.1,13.07,13.08,86400.0
2012-01-23 14:30:00,13.08,13.08,13.06,13.07,74400.0,13.08,13.08,13.06,13.07,74400.0
2012-01-23 14:35:00,13.08,13.08,13.06,13.07,78600.0,13.08,13.08,13.06,13.07,78600.0
2012-01-23 14:40:00,13.07,13.08,13.07,13.07,78000.0,13.07,13.08,13.07,13.07,78000.0
2012-01-23 14:45:00,13.07,13.08,13.06,13.08,131400.0,13.07,13.08,13.06,13.08,131400.0
2012-01-23 14:50:00,13.08,13.1,13.07,13.1,141600.0,13.08,13.1,13.07,13.1,141600.0
2012-01-23 14:55:00,13.1,13.17,13.1,13.14,154200.0,13.1,13.17,13.1,13.14,154200.0
2012-01-23 15:00:00,13.14,13.14,13.09,13.1,104400.0,13.14,13.14,13.09,13.1,104400.0
2012-01-23 15:05:00,13.11,13.14,13.1,13.14,115200.0,13.11,13.14,13.1,13.14,115200.0
2012-01-23 15:10:00,13.14,13.14,13.11,13.14,117600.0,13.14,13.14,13.11,13.14,117600.0
2012-01-23 15:15:00,13.13,13.18,13.13,13.18,114600.0,13.13,13.18,13.13,13.18,114600.0
2012-01-23 15:20:00,13.18,13.19,13.16,13.17,217800.0,13.18,13.19,13.16,13.17,217800.0
2012-01-23 15:25:00,13.17,13.21,13.15,13.21,157200.0,13.17,13.21,13.15,13.21,157200.0
2012-01-23 15:30:00,13.21,13.23,13.17,13.19,334200.0,13.21,13.23,13.17,13.19,334200.0
2012-01-23 15:35:00,13.19,13.2,13.17,13.2,118800.0,13.19,13.2,13.17,13.2,118800.0
2012-01-23 15:40:00,13.2,13.23,13.19,13.22,208800.0,13.2,13.23,13.19,13.22,208800.0
2012-01-23 15:45:00,13.22,13.23,13.21,13.22,234600.0,13.22,13.23,13.21,13.22,234600.0
2012-01-23 15:50:00,13.22,13.22,13.2,13.2,298800.0,13.22,13.22,13.2,13.2,298800.0
2012-01-23 15:55:00,13.21,13.22,13.2,13.21,327600.0,13.21,13.22,13.2,13.21,327600.0
2012-01-24 09:30:00,13.11,13.16,13.07,13.07,112800.0,13.11,13.16,13.07,13.07,112800.0
2012-01-24 09:35:00,13.07,13.11,13.03,13.09,93000.0,13.07,13.11,13.03,13.09,93000.0
2012-01-24 09:40:00,13.1,13.12,13.07,13.12,45000.0,13.1,13.12,13.07,13.12,45000.0
2012-01-24 09:45:00,13.12,13.13,13.06,13.13,93600.0,13.12,13.13,13.06,13.13,93600.0
2012-01-24 09:50:00,13.12,13.14,13.11,13.11,42000.0,13.12,13.14,13.11,13.11,42000.0
2012-01-24 09:55:00,13.11,13.19,13.1,13.15,46200.0,13.11,13.19,13.1,13.15,46200.0
2012-01-24 10:00:00,13.16,13.2,13.14,13.19,40200.0,13.16,13.2,13.14,13.19,40200.0
2012-01-24 10:05:00,13.19,13.19,13.14,13.15,37800.0,13.19,13.19,13.14,13.15,37800.0
2012-01-24 10:10:00,13.14,13.22,13.14,13.21,67800.0,13.14,13.22,13.14,13.21,67800.0
2012-01-24 10:15:00,13.22,13.23,13.19,13.23,52200.0,13.22,13.23,13.19,13.23,52200.0
2012-01-24 10:20:00,13.22,13.22,13.19,13.21,37200.0,13.22,13.22,13.19,13.21,37200.0
2012-01-24 10:25:00,13.2,13.23,13.2,13.22,46800.0,13.2,13.23,13.2,13.22,46800.0
2012-01-24 10:30:00,13.21,13.23,13.2,13.22,24600.0,13.21,13.23,13.2,13.22,24600.0
2012-01-24 10:35:00,13.23,13.25,13.22,13.24,90000.0,13.23,13.25,13.22,13.24,90000.0
2012-01-24 10:40:00,13.25,13.26,13.21,13.22,45000.0,13.25,13.26,13.21,13.22,45000.0
2012-01-24 10:45:00,13.22,13.27,13.22,13.27,39000.0,13.22,13.27,13.22,13.27,39000.0
2012-01-24 10:50:00,13.27,13.33,13.26,13.33,94200.0,13.27,13.33,13.26,13.33,94200.0
2012-01-24 10:55:00,13.31,13.32,13.27,13.27,106200.0,13.31,13.32,13.27,13.27,106200.0
2012-01-24 11:00:00,13.26,13.3,13.25,13.3,109800.0,13.26,13.3,13.25,13.3,109800.0
2012-01-24 11:05:00,13.3,13.32,13.27,13.27,43200.0,13.3,13.32,13.27,13.27,43200.0
2012-01-24 11:10:00,13.28,13.3,13.27,13.27,48000.0,13.28,13.3,13.27,13.27,48000.0
2012-01-24 11:15:00,13.27,13.28,13.25,13.28,90000.0,13.27,13.28,13.25,13.28,90000.0
2012-01-24 11:20:00,13.28,13.3,13.26,13.28,96600.0,13.28,13.3,13.26,13.28,96600.0
2012-01-24 11:25:00,13.3,13.33,13.28,13.31,31200.0,13.3,13.33,13.28,13.31,31200.0
2012-01-24 11:30:00,13.3,13.3,13.25,13.25,25800.0,13.3,13.3,13.25,13.25,25800.0
2012-01-24 11:35:00,13.25,13.27,13.25,13.27,41400.0,13.25,13.27,13.25,13.27,41400.0
2012-01-24 11:40:00,13.26,13.27,13.24,13.27,36000.0,13.26,13.27,13.24,13.27,36000.0
2012-01-24 11:45:00,13.27,13.28,13.24,13.25,45600.0,13.27,13.28,13.24,13.25,45600.0
2012-01-24 11:50:00,13.25,13.26,13.25,13.26,50400.0,13.25,13.26,13.25,13.26,50400.0
2012-01-24 11:55:00,13.25,13.25,13.22,13.23,126600.0,13.25,13.25,13.22,13.23,126600.0
2012-01-24 12:00:00,13.23,13.23,13.21,13.23,61800.0,13.23,13.23,13.21,13.23,61800.0
2012-01-24 12:05:00,13.23,13.26,13.23,13.26,71400.0,13.23,13.26,13.23,13.26,71400.0
2012-01-24 12:10:00,13.25,13.26,13.18,13.24,219600.0,13.25,13.26,13.18,13.24,219600.0
2012-01-24 12:15:00,13.24,13.24,13.21,13.22,33000.0,13.24,13.24,13.21,13.22,33000.0
2012-01-24 12:20:00,13.22,13.24,13.22,13.24,33000.0,13.22,13.24,13.22,13.24,33000.0
2012-01-24 12:25:00,13.24,13.27,13.24,13.24,42600.0,13.24,13.27,13.24,13.24,42600.0
2012-01-24 12:30:00,13.24,13.24,13.21,13.22,40800.0,13.24,13.24,13.21,13.22,40800.0
2012-01-24 12:35:00,13.22,13.22,13.2,13.21,19200.0,13.22,13.22,13.2,13.21,19200.0
2012-01-24 12:40:00,13.22,13.23,13.21,13.21,19200.0,13.22,13.23,13.21,13.21,19200.0
2012-01-24 12:45:00,13.21,13.22,13.2,13.21,22200.0,13.21,13.22,13.2,13.21,22200.0
2012-01-24 12:50:00,13.21,13.22,13.18,13.19,74400.0,13.21,13.22,13.18,13.19,74400.0
2012-01-24 12:55:00,13.18,13.2,13.18,13.19,25200.0,13.18,13.2,13.18,13.19,25200.0
2012-01-24 13:00:00,13.18,13.19,13.15,13.16,36600.0,13.18,13.19,13.15,13.16,36600.0
2012-01-24 13:05:00,13.16,13.17,13.15,13.17,19800.0,13.16,13.17,13.15,13.17,19800.0
2012-01-24 13:10:00,13.17,13.17,13.15,13.15,32400.0,13.17,13.17,13.15,13.15,32400.0
2012-01-24 13:15:00,13.14,13.16,13.14,13.14,25800.0,13.14,13.16,13.14,13.14,25800.0
2012-01-24 13:20:00,13.14,13.14,13.13,13.14,27600.0,13.14,13.14,13.13,13.14,27600.0
2012-01-24 13:25:00,13.14,13.18,13.13,13.14,142800.0,13.14,13.18,13.13,13.14,142800.0
2012-01-24 13:30:00,13.14,13.14,13.13,13.14,54000.0,13.14,13.14,13.13,13.14,54000.0
2012-01-24 13:35:00,13.14,13.15,13.13,13.13,29400.0,13.14,13.15,13.13,13.13,29400.0
2012-01-24 13:40:00,13.14,13.16,13.13,13.16,6000.0,13.14,13.16,13.13,13.16,6000.0
2012-01-24 13:45:00,13.16,13.17,13.16,13.17,12000.0,13.16,13.17,13.16,13.17,12000.0
2012-01-24 13:50:00,13.15,13.17,13.15,13.17,31200.0,13.15,13.17,13.15,13.17,31200.0
2012-01-24 13:55:00,13.17,13.17,13.14,13.15,40800.0,13.17,13.17,13.14,13.15,40800.0
2012-01-24 14:00:00,13.15,13.17,13.15,13.16,21000.0,13.15,13.17,13.15,13.16,21000.0
2012-01-24 14:05:00,13.16,13.16,13.14,13.14,31800.0,13.16,13.16,13.14,13.14,31800.0
2012-01-24 14:10:00,13.14,13.15,13.14,13.15,39600.0,13.14,13.15,13.14,13.15,39600.0
2012-01-24 14:15:00,13.14,13.16,13.13,13.16,72600.0,13.14,13.16,13.13,13.16,72600.0
2012-01-24 14:20:00,13.16,13.16,13.13,13.13,47400.0,13.16,13.16,13.13,13.13,47400.0
2012-01-24 14:25:00,13.13,13.13,13.11,13.13,52800.0,13.13,13.13,13.11,13.13,52800.0
2012-01-24 14:30:00,13.13,13.14,13.11,13.13,296400.0,13.13,13.14,13.11,13.13,296400.0
2012-01-24 14:35:00,13.12,13.15,13.12,13.15,66000.0,13.12,13.15,13.12,13.15,66000.0
2012-01-24 14:40:00,13.14,13.17,13.14,13.15,31200.0,13.14,13.17,13.14,13.15,31200.0
2012-01-24 14:45:00,13.14,13.17,13.14,13.15,57600.0,13.14,13.17,13.14,13.15,57600.0
2012-01-24 14:50:00,13.15,13.15,13.1,13.12,46800.0,13.15,13.15,13.1,13.12,46800.0
2012-01-24 14:55:00,13.12,13.15,13.12,13.13,53400.0,13.12,13.15,13.12,13.13,53400.0
2012-01-24 15:00:00,13.13,13.13,13.13,13.13,42600.0,13.13,13.13,13.13,13.13,42600.0
2012-01-24 15:05:00,13.13,13.14,13.12,13.13,40200.0,13.13,13.14,13.12,13.13,40200.0
2012-01-24 15:10:00,13.12,13.17,13.11,13.15,166200.0,13.12,13.17,13.11,13.15,166200.0
2012-01-24 15:15:00,13.15,13.15,13.14,13.15,33600.0,13.15,13.15,13.14,13.15,33600.0
2012-01-24 15:20:00,13.15,13.16,13.14,13.15,31800.0,13.15,13.16,13.14,13.15,31800.0
2012-01-24 15:25:00,13.14,13.14,13.12,13.13,34800.0,13.14,13.14,13.12,13.13,34800.0
2012-01-24 15:30:00,13.13,13.15,13.13,13.15,43200.0,13.13,13.15,13.13,13.15,43200.0
2012-01-24 15:35:00,13.15,13.15,13.12,13.12,34200.0,13.15,13.15,13.12,13.12,34200.0
2012-01-24 15:40:00,13.12,13.12,13.1,13.11,76200.0,13.12,13.12,13.1,13.11,76200.0
2012-01-24 15:45:00,13.11,13.13,13.11,13.12,69600.0,13.11,13.13,13.11,13.12,69600.0
2012-01-24 15:50:00,13.12,13.12,13.1,13.11,132000.0,13.12,13.12,13.1,13.11,132000.0
2012-01-24 15:55:00,13.11,13.12,13.09,13.09,415200.0,13.11,13.12,13.09,13.09,415200.0
2012-01-25 09:30:00,13.13,13.15,13.03,13.03,126600.0,13.13,13.15,13.03,13.03,126600.0
2012-01-25 09:35:00,13.03,13.06,13.02,13.03,45000.0,13.03,13.06,13.02,13.03,45000.0
2012-01-25 09:40:00,13.03,13.04,12.97,12.98,114600.0,13.03,13.04,12.97,12.98,114600.0
2012-01-25 09:45:00,12.97,12.99,12.95,12.96,90600.0,12.97,12.99,12.95,12.96,90600.0
2012-01-25 09:50:00,12.95,12.97,12.93,12.94,83400.0,12.95,12.97,12.93,12.94,83400.0
2012-01-25 09:55:00,12.94,12.99,12.94,12.96,51600.0,12.94,12.99,12.94,12.96,51600.0
2012-01-25 10:00:00,12.96,12.98,12.95,12.96,63600.0,12.96,12.98,12.95,12.96,63600.0
2012-01-25 10:05:00,12.96,13.0,12.96,12.99,46800.0,12.96,13.0,12.96,12.99,46800.0
2012-01-25 10:10:00,13.0,13.02,12.97,12.97,185400.0,13.0,13.02,12.97,12.97,185400.0
2012-01-25 10:15:00,12.97,13.02,12.97,13.01,15000.0,12.97,13.02,12.97,13.01,15000.0
2012-01-25 10:20:00,13.01,13.06,13.01,13.03,26400.0,13.01,13.06,13.01,13.03,26400.0
2012-01-25 10:25:00,13.04,13.06,13.03,13.03,58800.0,13.04,13.06,13.03,13.03,58800.0
2012-01-25 10:30:00,13.03,13.1,13.01,13.01,248400.0,13.03,13.1,13.01,13.01,248400.0
2012-01-25 10:35:00,13.01,13.01,12.99,12.99,53400.0,13.01,13.01,12.99,12.99,53400.0
2012-01-25 10:40:00,12.98,13.01,12.98,12.99,54000.0,12.98,13.01,12.98,12.99,54000.0
2012-01-25 10:45:00,13.01,13.03,13.0,13.0,61200.0,13.01,13.03,13.0,13.0,61200.0
2012-01-25 10:50:00,13.01,13.03,13.01,13.02,79200.0,13.01,13.03,13.01,13.02,79200.0
2012-01-25 10:55:00,13.03,13.04,13.02,13.03,53400.0,13.03,13.04,13.02,13.03,53400.0
2012-01-25 11:00:00,13.04,13.08,13.03,13.08,44400.0,13.04,13.08,13.03,13.08,44400.0
2012-01-25 11:05:00,13.09,13.11,13.06,13.09,140400.0,13.09,13.11,13.06,13.09,140400.0
2012-01-25 11:10:00,13.09,13.1,13.06,13.09,81600.0,13.09,13.1,13.06,13.09,81600.0
2012-01-25 11:15:00,13.09,13.1,13.08,13.1,75000.0,13.09,13.1,13.08,13.1,75000.0
2012-01-25 11:20:00,13.08,13.1,13.07,13.07,83400.0,13.08,13.1,13.07,13.07,83400.0
2012-01-25 11:25:00,13.07,13.09,13.07,13.07,25800.0,13.07,13.09,13.07,13.07,25800.0
2012-01-25 11:30:00,13.07,13.1,13.07,13.1,59400.0,13.07,13.1,13.07,13.1,59400.0
2012-01-25 11:35:00,13.1,13.1,13.09,13.09,28200.0,13.1,13.1,13.09,13.09,28200.0
2012-01-25 11:40:00,13.09,13.09,13.07,13.08,28800.0,13.09,13.09,13.07,13.08,28800.0
2012-01-25 11:45:00,13.08,13.08,13.07,13.08,11400.0,13.08,13.08,13.07,13.08,11400.0
2012-01-25 11:50:00,13.09,13.1,13.08,13.08,23400.0,13.09,13.1,13.08,13.08,23400.0
2012-01-25 11:55:00,13.08,13.09,13.07,13.09,28800.0,13.08,13.09,13.07,13.09,28800.0
2012-01-25 12:00:00,13.09,13.1,13.06,13.06,26400.0,13.09,13.1,13.06,13.06,26400.0
2012-01-25 12:05:00,13.06,13.08,13.05,13.05,17400.0,13.06,13.08,13.05,13.05,17400.0
2012-01-25 12:10:00,13.04,13.08,13.03,13.08,13800.0,13.04,13.08,13.03,13.08,13800.0
2012-01-25 12:15:00,13.08,13.1,13.08,13.09,9000.0,13.08,13.1,13.08,13.09,9000.0
2012-01-25 12:20:00,13.09,13.1,13.09,13.1,13200.0,13.09,13.1,13.09,13.1,13200.0
2012-01-25 12:25:00,13.08,13.16,13.07,13.1,42600.0,13.08,13.16,13.07,13.1,42600.0
2012-01-25 12:30:00,13.1,13.11,13.07,13.11,29400.0,13.1,13.11,13.07,13.11,29400.0
2012-01-25 12:35:00,13.13,13.15,13.11,13.14,42000.0,13.13,13.15,13.11,13.14,42000.0
2012-01-25 12:40:00,13.14,13.14,13.1,13.11,18600.0,13.14,13.14,13.1,13.11,18600.0
2012-01-25 12:45:00,13.11,13.13,13.1,13.1,21600.0,13.11,13.13,13.1,13.1,21600.0
2012-01-25 12:50:00,13.1,13.14,13.1,13.14,30600.0,13.1,13.14,13.1,13.14,30600.0
2012-01-25 12:55:00,13.13,13.14,13.11,13.13,18000.0,13.13,13.14,13.11,13.13,18000.0
2012-01-25 13:00:00,13.13,13.16,13.13,13.13,24600.0,13.13,13.16,13.13,13.13,24600.0
2012-01-25 13:05:00,13.15,13.17,13.13,13.14,33000.0,13.15,13.17,13.13,13.14,33000.0
2012-01-25 13:10:00,13.15,13.17,13.14,13.16,24000.0,13.15,13.17,13.14,13.16,24000.0
2012-01-25 13:15:00,13.17,13.18,13.16,13.17,29400.0,13.17,13.18,13.16,13.17,29400.0
2012-01-25 13:20:00,13.17,13.18,13.15,13.17,34200.0,13.17,13.18,13.15,13.17,34200.0
2012-01-25 13:25:00,13.17,13.18,13.16,13.16,88200.0,13.17,13.18,13.16,13.16,88200.0
2012-01-25 13:30:00,13.16,13.18,13.16,13.18,40800.0,13.16,13.18,13.16,13.18,40800.0
2012-01-25 13:35:00,13.18,13.18,13.16,13.16,18000.0,13.18,13.18,13.16,13.16,18000.0
2012-01-25 13:40:00,13.16,13.17,13.15,13.15,16800.0,13.16,13.17,13.15,13.15,16800.0
2012-01-25 13:45:00,13.15,13.18,13.15,13.17,49800.0,13.15,13.18,13.15,13.17,49800.0
2012-01-25 13:50:00,13.17,13.19,13.17,13.19,26400.0,13.17,13.19,13.17,13.19,26400.0
2012-01-25 13:55:00,13.19,13.19,13.16,13.19,141600.0,13.19,13.19,13.16,13.19,141600.0
2012-01-25 14:00:00,13.21,13.21,13.18,13.18,87000.0,13.21,13.21,13.18,13.18,87000.0
2012-01-25 14:05:00,13.18,13.18,13.17,13.18,51000.0,13.18,13.18,13.17,13.18,51000.0
2012-01-25 14:10:00,13.18,13.18,13.16,13.17,35400.0,13.18,13.18,13.16,13.17,35400.0
2012-01-25 14:15:00,13.17,13.17,13.16,13.17,33000.0,13.17,13.17,13.16,13.17,33000.0
2012-01-25 14:20:00,13.18,13.18,13.13,13.15,30000.0,13.18,13.18,13.13,13.15,30000.0
2012-01-25 14:25:00,13.16,13.17,13.15,13.17,21000.0,13.16,13.17,13.15,13.17,21000.0
2012-01-25 14:30:00,13.17,13.19,13.17,13.17,19800.0,13.17,13.19,13.17,13.17,19800.0
2012-01-25 14:35:00,13.18,13.18,13.16,13.16,19200.0,13.18,13.18,13.16,13.16,19200.0
2012-01-25 14:40:00,13.16,13.17,13.15,13.16,29400.0,13.16,13.17,13.15,13.16,29400.0
2012-01-25 14:45:00,13.16,13.18,13.16,13.17,54600.0,13.16,13.18,13.16,13.17,54600.0
2012-01-25 14:50:00,13.17,13.18,13.17,13.17,54600.0,13.17,13.18,13.17,13.17,54600.0
2012-01-25 14:55:00,13.17,13.17,13.16,13.17,66600.0,13.17,13.17,13.16,13.17,66600.0
2012-01-25 15:00:00,13.17,13.17,13.16,13.16,46200.0,13.17,13.17,13.16,13.16,46200.0
2012-01-25 15:05:00,13.16,13.17,13.16,13.17,33000.0,13.16,13.17,13.16,13.17,33000.0
2012-01-25 15:10:00,13.17,13.17,13.14,13.17,52200.0,13.17,13.17,13.14,13.17,52200.0
2012-01-25 15:15:00,13.17,13.17,13.16,13.16,67800.0,13.17,13.17,13.16,13.16,67800.0
2012-01-25 15:20:00,13.16,13.17,13.16,13.17,79200.0,13.16,13.17,13.16,13.17,79200.0
2012-01-25 15:25:00,13.17,13.18,13.17,13.18,82200.0,13.17,13.18,13.17,13.18,82200.0
2012-01-25 15:30:00,13.18,13.19,13.17,13.19,133800.0,13.18,13.19,13.17,13.19,133800.0
2012-01-25 15:35:00,13.19,13.2,13.18,13.18,136800.0,13.19,13.2,13.18,13.18,136800.0
2012-01-25 15:40:00,13.2,13.2,13.18,13.18,86400.0,13.2,13.2,13.18,13.18,86400.0
2012-01-25 15:45:00,13.18,13.18,13.17,13.18,130200.0,13.18,13.18,13.17,13.18,130200.0
2012-01-25 15:50:00,13.18,13.18,13.16,13.16,95400.0,13.18,13.18,13.16,13.16,95400.0
2012-01-25 15:55:00,13.17,13.18,13.16,13.17,279600.0,13.17,13.18,13.16,13.17,279600.0
2012-01-26 09:30:00,13.17,13.17,13.06,13.09,122400.0,13.17,13.17,13.06,13.09,122400.0
2012-01-26 09:35:00,13.1,13.17,13.1,13.14,69000.0,13.1,13.17,13.1,13.14,69000.0
2012-01-26 09:40:00,13.14,13.17,13.13,13.13,82800.0,13.14,13.17,13.13,13.13,82800.0
2012-01-26 09:45:00,13.14,13.18,13.14,13.16,65400.0,13.14,13.18,13.14,13.16,65400.0
2012-01-26 09:50:00,13.16,13.17,13.13,13.13,56400.0,13.16,13.17,13.13,13.13,56400.0
2012-01-26 09:55:00,13.13,13.13,13.1,13.12,48000.0,13.13,13.13,13.1,13.12,48000.0
2012-01-26 10:00:00,13.13,13.17,13.12,13.16,99000.0,13.13,13.17,13.12,13.16,99000.0
2012-01-26 10:05:00,13.16,13.16,13.13,13.15,75000.0,13.16,13.16,13.13,13.15,75000.0
2012-01-26 10:10:00,13.15,13.16,13.12,13.12,39000.0,13.15,13.16,13.12,13.12,39000.0
2012-01-26 10:15:00,13.12,13.16,13.12,13.14,78600.0,13.12,13.16,13.12,13.14,78600.0
2012-01-26 10:20:00,13.13,13.15,13.13,13.13,36000.0,13.13,13.15,13.13,13.13,36000.0
2012-01-26 10:25:00,13.13,13.15,13.13,13.13,36600.0,13.13,13.15,13.13,13.13,36600.0
2012-01-26 10:30:00,13.13,13.13,13.11,13.11,18000.0,13.13,13.13,13.11,13.11,18000.0
2012-01-26 10:35:00,13.12,13.13,13.1,13.1,48600.0,13.12,13.13,13.1,13.1,48600.0
2012-01-26 10:40:00,13.1,13.12,13.09,13.09,30000.0,13.1,13.12,13.09,13.09,30000.0
2012-01-26 10:45:00,13.09,13.11,13.06,13.1,62400.0,13.09,13.11,13.06,13.1,62400.0
2012-01-26 10:50:00,13.09,13.1,13.06,13.09,57600.0,13.09,13.1,13.06,13.09,57600.0
2012-01-26 10:55:00,13.1,13.1,13.06,13.06,40800.0,13.1,13.1,13.06,13.06,40800.0
2012-01-26 11:00:00,13.06,13.08,13.06,13.06,34200.0,13.06,13.08,13.06,13.06,34200.0
2012-01-26 11:05:00,13.06,13.07,13.06,13.06,24000.0,13.06,13.07,13.06,13.06,24000.0
2012-01-26 11:10:00,13.06,13.06,13.05,13.06,46800.0,13.06,13.06,13.05,13.06,46800.0
2012-01-26 11:15:00,13.06,13.07,13.02,13.03,120600.0,13.06,13.07,13.02,13.03,120600.0
2012-01-26 11:20:00,13.04,13.06,13.04,13.06,40200.0,13.04,13.06,13.04,13.06,40200.0
2012-01-26 11:25:00,13.06,13.07,13.04,13.06,37200.0,13.06,13.07,13.04,13.06,37200.0
2012-01-26 11:30:00,13.05,13.07,13.05,13.06,26400.0,13.05,13.07,13.05,13.06,26400.0
2012-01-26 11:35:00,13.07,13.08,13.05,13.05,64200.0,13.07,13.08,13.05,13.05,64200.0
2012-01-26 11:40:00,13.05,13.06,13.04,13.05,25800.0,13.05,13.06,13.04,13.05,25800.0
2012-01-26 11:45:00,13.05,13.05,13.03,13.03,23400.0,13.05,13.05,13.03,13.03,23400.0
2012-01-26 11:50:00,13.03,13.06,13.03,13.03,33000.0,13.03,13.06,13.03,13.03,33000.0
2012-01-26 11:55:00,13.03,13.04,13.03,13.03,21600.0,13.03,13.04,13.03,13.03,21600.0
2012-01-26 12:00:00,13.03,13.06,13.02,13.05,59400.0,13.03,13.06,13.02,13.05,59400.0
2012-01-26 12:05:00,13.06,13.06,13.03,13.04,39000.0,13.06,13.06,13.03,13.04,39000.0
2012-01-26 12:10:00,13.04,13.05,13.04,13.05,21000.0,13.04,13.05,13.04,13.05,21000.0
2012-01-26 12:15:00,13.05,13.05,13.03,13.04,16200.0,13.05,13.05,13.03,13.04,16200.0
2012-01-26 12:20:00,13.03,13.07,13.03,13.05,46200.0,13.03,13.07,13.03,13.05,46200.0
2012-01-26 12:25:00,13.05,13.07,13.05,13.06,24600.0,13.05,13.07,13.05,13.06,24600.0
2012-01-26 12:30:00,13.06,13.06,13.03,13.03,12600.0,13.06,13.06,13.03,13.03,12600.0
2012-01-26 12:35:00,13.03,13.05,13.03,13.05,31200.0,13.03,13.05,13.03,13.05,31200.0
2012-01-26 12:40:00,13.04,13.05,13.03,13.03,22800.0,13.04,13.05,13.03,13.03,22800.0
2012-01-26 12:45:00,13.03,13.03,13.03,13.03,18000.0,13.03,13.03,13.03,13.03,18000.0
2012-01-26 12:50:00,13.03,13.05,13.03,13.04,29400.0,13.03,13.05,13.03,13.04,29400.0
2012-01-26 12:55:00,13.04,13.04,13.02,13.02,37800.0,13.04,13.04,13.02,13.02,37800.0
2012-01-26 13:00:00,13.03,13.06,13.03,13.05,40800.0,13.03,13.06,13.03,13.05,40800.0
2012-01-26 13:05:00,13.06,13.06,13.04,13.04,22200.0,13.06,13.06,13.04,13.04,22200.0
2012-01-26 13:10:00,13.04,13.06,13.04,13.04,30600.0,13.04,13.06,13.04,13.04,30600.0
2012-01-26 13:15:00,13.05,13.05,13.02,13.03,51000.0,13.05,13.05,13.02,13.03,51000.0
2012-01-26 13:20:00,13.03,13.06,13.03,13.06,28800.0,13.03,13.06,13.03,13.06,28800.0
2012-01-26 13:25:00,13.06,13.07,13.05,13.05,36000.0,13.06,13.07,13.05,13.05,36000.0
2012-01-26 13:30:00,13.05,13.05,13.03,13.03,31800.0,13.05,13.05,13.03,13.03,31800.0
2012-01-26 13:35:00,13.03,13.04,13.02,13.02,16200.0,13.03,13.04,13.02,13.02,16200.0
2012-01-26 13:40:00,13.03,13.03,13.0,13.01,81000.0,13.03,13.03,13.0,13.01,81000.0
2012-01-26 13:45:00,13.01,13.05,13.01,13.05,25200.0,13.01,13.05,13.01,13.05,25200.0
2012-01-26 13:50:00,13.05,13.1,13.05,13.1,219000.0,13.05,13.1,13.05,13.1,219000.0
2012-01-26 13:55:00,13.09,13.09,13.04,13.04,232200.0,13.09,13.09,13.04,13.04,232200.0
2012-01-26 14:00:00,13.05,13.05,13.03,13.04,50400.0,13.05,13.05,13.03,13.04,50400.0
2012-01-26 14:05:00,13.04,13.04,13.02,13.03,72600.0,13.04,13.04,13.02,13.03,72600.0
2012-01-26 14:10:00,13.02,13.03,13.02,13.03,25800.0,13.02,13.03,13.02,13.03,25800.0
2012-01-26 14:15:00,13.03,13.03,13.02,13.02,21600.0,13.03,13.03,13.02,13.02,21600.0
2012-01-26 14:20:00,13.02,13.03,13.01,13.01,34200.0,13.02,13.03,13.01,13.01,34200.0
2012-01-26 14:25:00,13.01,13.04,13.01,13.04,36600.0,13.01,13.04,13.01,13.04,36600.0
2012-01-26 14:30:00,13.03,13.03,13.0,13.02,37800.0,13.03,13.03,13.0,13.02,37800.0
2012-01-26 14:35:00,13.02,13.03,13.0,13.01,61200.0,13.02,13.03,13.0,13.01,61200.0
2012-01-26 14:40:00,13.01,13.02,13.0,13.0,94800.0,13.01,13.02,13.0,13.0,94800.0
2012-01-26 14:45:00,13.02,13.03,13.01,13.03,46200.0,13.02,13.03,13.01,13.03,46200.0
2012-01-26 14:50:00,13.03,13.06,13.03,13.04,38400.0,13.03,13.06,13.03,13.04,38400.0
2012-01-26 14:55:00,13.04,13.05,13.01,13.02,46800.0,13.04,13.05,13.01,13.02,46800.0
2012-01-26 15:00:00,13.01,13.03,13.0,13.02,89400.0,13.01,13.03,13.0,13.02,89400.0
2012-01-26 15:05:00,13.03,13.03,13.01,13.02,61200.0,13.03,13.03,13.01,13.02,61200.0
2012-01-26 15:10:00,13.03,13.05,13.03,13.04,60000.0,13.03,13.05,13.03,13.04,60000.0
2012-01-26 15:15:00,13.05,13.05,13.03,13.03,69600.0,13.05,13.05,13.03,13.03,69600.0
2012-01-26 15:20:00,13.03,13.03,13.01,13.02,61800.0,13.03,13.03,13.01,13.02,61800.0
2012-01-26 15:25:00,13.02,13.05,13.0,13.01,75600.0,13.02,13.05,13.0,13.01,75600.0
2012-01-26 15:30:00,13.02,13.04,13.01,13.04,66000.0,13.02,13.04,13.01,13.04,66000.0
2012-01-26 15:35:00,13.04,13.06,13.02,13.05,65400.0,13.04,13.06,13.02,13.05,65400.0
2012-01-26 15:40:00,13.05,13.06,13.04,13.06,99600.0,13.05,13.06,13.04,13.06,99600.0
2012-01-26 15:45:00,13.06,13.07,13.04,13.05,95400.0,13.06,13.07,13.04,13.05,95400.0
2012-01-26 15:50:00,13.05,13.05,13.02,13.04,150000.0,13.05,13.05,13.02,13.04,150000.0
2012-01-26 15:55:00,13.03,13.05,13.03,13.05,120600.0,13.03,13.05,13.03,13.05,120600.0
2012-01-27 09:30:00,13.05,13.07,13.0,13.07,76800.0,13.05,13.07,13.0,13.07,76800.0
2012-01-27 09:35:00,13.09,13.1,13.02,13.08,131400.0,13.09,13.1,13.02,13.08,131400.0
2012-01-27 09:40:00,13.08,13.21,13.08,13.17,160200.0,13.08,13.21,13.08,13.17,160200.0
2012-01-27 09:45:00,13.18,13.19,13.13,13.16,88200.0,13.18,13.19,13.13,13.16,88200.0
2012-01-27 09:50:00,13.16,13.17,13.1,13.16,122400.0,13.16,13.17,13.1,13.16,122400.0
2012-01-27 09:55:00,13.16,13.18,13.13,13.13,32400.0,13.16,13.18,13.13,13.13,32400.0
2012-01-27 10:00:00,13.13,13.13,13.07,13.1,123600.0,13.13,13.13,13.07,13.1,123600.0
2012-01-27 10:05:00,13.1,13.1,13.08,13.09,66600.0,13.1,13.1,13.08,13.09,66600.0
2012-01-27 10:10:00,13.09,13.1,13.07,13.1,44400.0,13.09,13.1,13.07,13.1,44400.0
2012-01-27 10:15:00,13.1,13.12,13.08,13.11,75600.0,13.1,13.12,13.08,13.11,75600.0
2012-01-27 10:20:00,13.1,13.1,13.09,13.1,40200.0,13.1,13.1,13.09,13.1,40200.0
2012-01-27 10:25:00,13.1,13.14,13.1,13.14,24000.0,13.1,13.14,13.1,13.14,24000.0
2012-01-27 10:30:00,13.14,13.16,13.13,13.16,42600.0,13.14,13.16,13.13,13.16,42600.0
2012-01-27 10:35:00,13.16,13.18,13.16,13.16,94800.0,13.16,13.18,13.16,13.16,94800.0
2012-01-27 10:40:00,13.16,13.17,13.14,13.16,99000.0,13.16,13.17,13.14,13.16,99000.0
2012-01-27 10:45:00,13.16,13.16,13.13,13.15,52800.0,13.16,13.16,13.13,13.15,52800.0
2012-01-27 10:50:00,13.15,13.17,13.14,13.14,63000.0,13.15,13.17,13.14,13.14,63000.0
2012-01-27 10:55:00,13.14,13.14,13.13,13.14,73800.0,13.14,13.14,13.13,13.14,73800.0
2012-01-27 11:00:00,13.14,13.14,13.13,13.14,69000.0,13.14,13.14,13.13,13.14,69000.0
2012-01-27 11:05:00,13.14,13.15,13.12,13.12,57000.0,13.14,13.15,13.12,13.12,57000.0
2012-01-27 11:10:00,13.12,13.12,13.09,13.1,28800.0,13.12,13.12,13.09,13.1,28800.0
2012-01-27 11:15:00,13.1,13.14,13.1,13.14,64200.0,13.1,13.14,13.1,13.14,64200.0
2012-01-27 11:20:00,13.13,13.13,13.11,13.11,34800.0,13.13,13.13,13.11,13.11,34800.0
2012-01-27 11:25:00,13.11,13.13,13.11,13.13,46200.0,13.11,13.13,13.11,13.13,46200.0
2012-01-27 11:30:00,13.12,13.12,13.11,13.12,37200.0,13.12,13.12,13.11,13.12,37200.0
2012-01-27 11:35:00,13.11,13.13,13.11,13.13,38400.0,13.11,13.13,13.11,13.13,38400.0
2012-01-27 11:40:00,13.13,13.13,13.11,13.13,83400.0,13.13,13.13,13.11,13.13,83400.0
2012-01-27 11:45:00,13.13,13.13,13.11,13.12,24000.0,13.13,13.13,13.11,13.12,24000.0
2012-01-27 11:50:00,13.13,13.15,13.11,13.11,32400.0,13.13,13.15,13.11,13.11,32400.0
2012-01-27 11:55:00,13.11,13.15,13.11,13.12,54600.0,13.11,13.15,13.11,13.12,54600.0
2012-01-27 12:00:00,13.12,13.14,13.12,13.12,40800.0,13.12,13.14,13.12,13.12,40800.0
2012-01-27 12:05:00,13.12,13.12,13.1,13.1,22200.0,13.12,13.12,13.1,13.1,22200.0
2012-01-27 12:10:00,13.1,13.11,13.09,13.09,18000.0,13.1,13.11,13.09,13.09,18000.0
2012-01-27 12:15:00,13.1,13.12,13.09,13.11,46800.0,13.1,13.12,13.09,13.11,46800.0
2012-01-27 12:20:00,13.11,13.12,13.1,13.12,28800.0,13.11,13.12,13.1,13.12,28800.0
2012-01-27 12:25:00,13.12,13.12,13.09,13.09,57000.0,13.12,13.12,13.09,13.09,57000.0
2012-01-27 12:30:00,13.1,13.11,13.1,13.1,45000.0,13.1,13.11,13.1,13.1,45000.0
2012-01-27 12:35:00,13.1,13.1,13.09,13.09,8400.0,13.1,13.1,13.09,13.09,8400.0
2012-01-27 12:40:00,13.09,13.1,13.09,13.1,13800.0,13.09,13.1,13.09,13.1,13800.0
2012-01-27 12:45:00,13.1,13.11,13.09,13.1,60600.0,13.1,13.11,13.09,13.1,60600.0
2012-01-27 12:50:00,13.09,13.1,13.06,13.06,57000.0,13.09,13.1,13.06,13.06,57000.0
2012-01-27 12:55:00,13.06,13.08,13.05,13.06,49800.0,13.06,13.08,13.05,13.06,49800.0
2012-01-27 13:00:00,13.06,13.12,13.06,13.11,241800.0,13.06,13.12,13.06,13.11,241800.0
2012-01-27 13:05:00,13.11,13.12,13.1,13.1,135600.0,13.11,13.12,13.1,13.1,135600.0
2012-01-27 13:10:00,13.1,13.11,13.08,13.1,33600.0,13.1,13.11,13.08,13.1,33600.0
2012-01-27 13:15:00,13.1,13.17,13.1,13.16,33600.0,13.1,13.17,13.1,13.16,33600.0
2012-01-27 13:20:00,13.15,13.16,13.15,13.16,16200.0,13.15,13.16,13.15,13.16,16200.0
2012-01-27 13:25:00,13.15,13.17,13.15,13.16,43800.0,13.15,13.17,13.15,13.16,43800.0
2012-01-27 13:30:00,13.16,13.16,13.15,13.16,76800.0,13.16,13.16,13.15,13.16,76800.0
2012-01-27 13:35:00,13.16,13.21,13.16,13.21,42600.0,13.16,13.21,13.16,13.21,42600.0
2012-01-27 13:40:00,13.21,13.22,13.18,13.21,35400.0,13.21,13.22,13.18,13.21,35400.0
2012-01-27 13:45:00,13.2,13.2,13.17,13.17,34200.0,13.2,13.2,13.17,13.17,34200.0
2012-01-27 13:50:00,13.17,13.18,13.14,13.14,16200.0,13.17,13.18,13.14,13.14,16200.0
2012-01-27 13:55:00,13.15,13.16,13.14,13.16,9600.0,13.15,13.16,13.14,13.16,9600.0
2012-01-27 14:00:00,13.16,13.17,13.16,13.17,19800.0,13.16,13.17,13.16,13.17,19800.0
2012-01-27 14:05:00,13.17,13.19,13.17,13.19,21000.0,13.17,13.19,13.17,13.19,21000.0
2012-01-27 14:10:00,13.19,13.19,13.18,13.18,33000.0,13.19,13.19,13.18,13.18,33000.0
2012-01-27 14:15:00,13.18,13.18,13.17,13.17,7200.0,13.18,13.18,13.17,13.17,7200.0
2012-01-27 14:20:00,13.17,13.19,13.17,13.18,33000.0,13.17,13.19,13.17,13.18,33000.0
2012-01-27 14:25:00,13.17,13.18,13.17,13.18,13200.0,13.17,13.18,13.17,13.18,13200.0
2012-01-27 14:30:00,13.18,13.21,13.18,13.21,30600.0,13.18,13.21,13.18,13.21,30600.0
2012-01-27 14:35:00,13.2,13.22,13.19,13.21,31200.0,13.2,13.22,13.19,13.21,31200.0
2012-01-27 14:40:00,13.21,13.22,13.19,13.21,29400.0,13.21,13.22,13.19,13.21,29400.0
2012-01-27 14:45:00,13.21,13.22,13.2,13.21,31800.0,13.21,13.22,13.2,13.21,31800.0
2012-01-27 14:50:00,13.22,13.22,13.2,13.22,24000.0,13.22,13.22,13.2,13.22,24000.0
2012-01-27 14:55:00,13.22,13.23,13.21,13.22,22800.0,13.22,13.23,13.21,13.22,22800.0
2012-01-27 15:00:00,13.22,13.23,13.2,13.2,28200.0,13.22,13.23,13.2,13.2,28200.0
2012-01-27 15:05:00,13.2,13.2,13.19,13.2,28200.0,13.2,13.2,13.19,13.2,28200.0
2012-01-27 15:10:00,13.2,13.22,13.18,13.22,117600.0,13.2,13.22,13.18,13.22,117600.0
2012-01-27 15:15:00,13.22,13.24,13.22,13.23,51600.0,13.22,13.24,13.22,13.23,51600.0
2012-01-27 15:20:00,13.23,13.25,13.23,13.24,83400.0,13.23,13.25,13.23,13.24,83400.0
2012-01-27 15:25:00,13.24,13.24,13.22,13.23,50400.0,13.24,13.24,13.22,13.23,50400.0
2012-01-27 15:30:00,13.23,13.23,13.22,13.22,34200.0,13.23,13.23,13.22,13.22,34200.0
2012-01-27 15:35:00,13.22,13.24,13.22,13.23,41400.0,13.22,13.24,13.22,13.23,41400.0
2012-01-27 15:40:00,13.23,13.23,13.22,13.23,47400.0,13.23,13.23,13.22,13.23,47400.0
2012-01-27 15:45:00,13.23,13.24,13.22,13.24,95400.0,13.23,13.24,13.22,13.24,95400.0
2012-01-27 15:50:00,13.24,13.24,13.22,13.22,144600.0,13.24,13.24,13.22,13.22,144600.0
2012-01-27 15:55:00,13.22,13.23,13.2,13.2,319800.0,13.22,13.23,13.2,13.2,319800.0
2012-01-30 09:30:00,13.06,13.1,12.96,12.96,53400.0,13.06,13.1,12.96,12.96,53400.0
2012-01-30 09:35:00,13.0,13.08,13.0,13.08,44400.0,13.0,13.08,13.0,13.08,44400.0
2012-01-30 09:40:00,13.08,13.11,13.08,13.11,17400.0,13.08,13.11,13.08,13.11,17400.0
2012-01-30 09:45:00,13.09,13.11,13.07,13.07,28200.0,13.09,13.11,13.07,13.07,28200.0
2012-01-30 09:50:00,13.07,13.09,13.06,13.09,25200.0,13.07,13.09,13.06,13.09,25200.0
2012-01-30 09:55:00,13.09,13.11,13.08,13.1,38400.0,13.09,13.11,13.08,13.1,38400.0
2012-01-30 10:00:00,13.11,13.12,13.08,13.08,54600.0,13.11,13.12,13.08,13.08,54600.0
2012-01-30 10:05:00,13.09,13.09,13.03,13.07,55200.0,13.09,13.09,13.03,13.07,55200.0
2012-01-30 10:10:00,13.07,13.08,13.06,13.06,21000.0,13.07,13.08,13.06,13.06,21000.0
2012-01-30 10:15:00,13.07,13.09,13.05,13.05,34200.0,13.07,13.09,13.05,13.05,34200.0
2012-01-30 10:20:00,13.05,13.06,13.03,13.03,61200.0,13.05,13.06,13.03,13.03,61200.0
2012-01-30 10:25:00,13.01,13.01,12.99,12.99,43200.0,13.01,13.01,12.99,12.99,43200.0
2012-01-30 10:30:00,13.01,13.02,12.99,12.99,70800.0,13.01,13.02,12.99,12.99,70800.0
2012-01-30 10:35:00,12.98,13.03,12.98,13.03,105000.0,12.98,13.03,12.98,13.03,105000.0
2012-01-30 10:40:00,13.03,13.05,13.03,13.05,129600.0,13.03,13.05,13.03,13.05,129600.0
2012-01-30 10:45:00,13.05,13.05,13.03,13.04,42000.0,13.05,13.05,13.03,13.04,42000.0
2012-01-30 10:50:00,13.05,13.05,13.04,13.05,15000.0,13.05,13.05,13.04,13.05,15000.0
2012-01-30 10:55:00,13.05,13.05,13.03,13.03,51600.0,13.05,13.05,13.03,13.03,51600.0
2012-01-30 11:00:00,13.03,13.05,13.03,13.03,39000.0,13.03,13.05,13.03,13.03,39000.0
2012-01-30 11:05:00,13.04,13.06,13.04,13.05,141600.0,13.04,13.06,13.04,13.05,141600.0
2012-01-30 11:10:00,13.05,13.1,13.05,13.1,54600.0,13.05,13.1,13.05,13.1,54600.0
2012-01-30 11:15:00,13.1,13.1,13.05,13.07,73800.0,13.1,13.1,13.05,13.07,73800.0
2012-01-30 11:20:00,13.07,13.09,13.07,13.09,12000.0,13.07,13.09,13.07,13.09,12000.0
2012-01-30 11:25:00,13.09,13.09,13.07,13.07,30600.0,13.09,13.09,13.07,13.07,30600.0
2012-01-30 11:30:00,13.08,13.08,13.05,13.08,62400.0,13.08,13.08,13.05,13.08,62400.0
2012-01-30 11:35:00,13.09,13.11,13.09,13.11,13200.0,13.09,13.11,13.09,13.11,13200.0
2012-01-30 11:40:00,13.11,13.13,13.11,13.11,24600.0,13.11,13.13,13.11,13.11,24600.0
2012-01-30 11:45:00,13.11,13.13,13.11,13.12,24600.0,13.11,13.13,13.11,13.12,24600.0
2012-01-30 11:50:00,13.12,13.15,13.12,13.14,33000.0,13.12,13.15,13.12,13.14,33000.0
2012-01-30 11:55:00,13.15,13.15,13.13,13.14,28200.0,13.15,13.15,13.13,13.14,28200.0
2012-01-30 12:00:00,13.14,13.14,13.1,13.11,90600.0,13.14,13.14,13.1,13.11,90600.0
2012-01-30 12:05:00,13.1,13.11,13.05,13.06,99000.0,13.1,13.11,13.05,13.06,99000.0
2012-01-30 12:10:00,13.06,13.06,13.03,13.03,57000.0,13.06,13.06,13.03,13.03,57000.0
2012-01-30 12:15:00,13.03,13.05,13.01,13.01,35400.0,13.03,13.05,13.01,13.01,35400.0
2012-01-30 12:20:00,13.01,13.03,12.99,13.03,49200.0,13.01,13.03,12.99,13.03,49200.0
2012-01-30 12:25:00,13.03,13.03,13.01,13.01,54000.0,13.03,13.03,13.01,13.01,54000.0
2012-01-30 12:30:00,13.01,13.02,13.01,13.02,24600.0,13.01,13.02,13.01,13.02,24600.0
2012-01-30 12:35:00,13.02,13.03,13.02,13.02,58200.0,13.02,13.03,13.02,13.02,58200.0
2012-01-30 12:40:00,13.02,13.03,13.02,13.02,57000.0,13.02,13.03,13.02,13.02,57000.0
2012-01-30 12:45:00,13.02,13.03,13.02,13.02,15000.0,13.02,13.03,13.02,13.02,15000.0
2012-01-30 12:50:00,13.02,13.02,12.99,13.0,57600.0,13.02,13.02,12.99,13.0,57600.0
2012-01-30 12:55:00,13.0,13.02,13.0,13.01,40800.0,13.0,13.02,13.0,13.01,40800.0
2012-01-30 13:00:00,13.01,13.01,12.99,12.99,39000.0,13.01,13.01,12.99,12.99,39000.0
2012-01-30 13:05:00,12.99,13.0,12.98,12.99,43800.0,12.99,13.0,12.98,12.99,43800.0
2012-01-30 13:10:00,12.99,12.99,12.98,12.99,45600.0,12.99,12.99,12.98,12.99,45600.0
2012-01-30 13:15:00,12.99,13.0,12.98,12.98,37800.0,12.99,13.0,12.98,12.98,37800.0
2012-01-30 13:20:00,12.98,12.99,12.98,12.99,73200.0,12.98,12.99,12.98,12.99,73200.0
2012-01-30 13:25:00,12.99,12.99,12.98,12.98,36000.0,12.99,12.99,12.98,12.98,36000.0
2012-01-30 13:30:00,12.98,12.98,12.98,12.98,28200.0,12.98,12.98,12.98,12.98,28200.0
2012-01-30 13:35:00,12.98,12.99,12.96,12.97,135600.0,12.98,12.99,12.96,12.97,135600.0
2012-01-30 13:40:00,12.98,13.0,12.98,12.99,19800.0,12.98,13.0,12.98,12.99,19800.0
2012-01-30 13:45:00,12.98,13.0,12.98,12.99,28800.0,12.98,13.0,12.98,12.99,28800.0
2012-01-30 13:50:00,13.0,13.0,12.98,13.0,42600.0,13.0,13.0,12.98,13.0,42600.0
2012-01-30 13:55:00,12.99,13.01,12.99,13.01,33600.0,12.99,13.01,12.99,13.01,33600.0
2012-01-30 14:00:00,13.01,13.04,13.01,13.03,128400.0,13.01,13.04,13.01,13.03,128400.0
2012-01-30 14:05:00,13.04,13.06,13.03,13.06,66600.0,13.04,13.06,13.03,13.06,66600.0
2012-01-30 14:10:00,13.06,13.07,13.04,13.04,57600.0,13.06,13.07,13.04,13.04,57600.0
2012-01-30 14:15:00,13.04,13.05,13.02,13.03,65400.0,13.04,13.05,13.02,13.03,65400.0
2012-01-30 14:20:00,13.03,13.04,13.02,13.02,35400.0,13.03,13.04,13.02,13.02,35400.0
2012-01-30 14:25:00,13.02,13.02,13.01,13.01,25800.0,13.02,13.02,13.01,13.01,25800.0
2012-01-30 14:30:00,13.01,13.03,13.0,13.03,66600.0,13.01,13.03,13.0,13.03,66600.0
2012-01-30 14:35:00,13.03,13.04,13.01,13.03,46800.0,13.03,13.04,13.01,13.03,46800.0
2012-01-30 14:40:00,13.04,13.04,13.03,13.04,52800.0,13.04,13.04,13.03,13.04,52800.0
2012-01-30 14:45:00,13.04,13.04,13.01,13.01,66600.0,13.04,13.04,13.01,13.01,66600.0
2012-01-30 14:50:00,13.02,13.03,13.02,13.03,61800.0,13.02,13.03,13.02,13.03,61800.0
2012-01-30 14:55:00,13.03,13.04,13.01,13.01,40200.0,13.03,13.04,13.01,13.01,40200.0
2012-01-30 15:00:00,13.01,13.03,13.01,13.03,41400.0,13.01,13.03,13.01,13.03,41400.0
2012-01-30 15:05:00,13.03,13.03,13.02,13.03,76800.0,13.03,13.03,13.02,13.03,76800.0
2012-01-30 15:10:00,13.03,13.06,13.03,13.04,66000.0,13.03,13.06,13.03,13.04,66000.0
2012-01-30 15:15:00,13.05,13.05,13.04,13.04,52800.0,13.05,13.05,13.04,13.04,52800.0
2012-01-30 15:20:00,13.04,13.06,13.03,13.06,81600.0,13.04,13.06,13.03,13.06,81600.0
2012-01-30 15:25:00,13.06,13.07,13.05,13.05,36600.0,13.06,13.07,13.05,13.05,36600.0
2012-01-30 15:30:00,13.06,13.07,13.03,13.04,62400.0,13.06,13.07,13.03,13.04,62400.0
2012-01-30 15:35:00,13.04,13.04,13.02,13.03,65400.0,13.04,13.04,13.02,13.03,65400.0
2012-01-30 15:40:00,13.03,13.04,13.02,13.03,85800.0,13.03,13.04,13.02,13.03,85800.0
2012-01-30 15:45:00,13.04,13.04,13.02,13.03,69000.0,13.04,13.04,13.02,13.03,69000.0
2012-01-30 15:50:00,13.04,13.05,13.03,13.03,100800.0,13.04,13.05,13.03,13.03,100800.0
2012-01-30 15:55:00,13.03,13.04,13.02,13.04,223200.0,13.03,13.04,13.02,13.04,223200.0
2012-01-31 09:30:00,13.34,13.97,13.34,13.83,1410000.0,13.34,13.97,13.34,13.83,1410000.0
2012-01-31 09:35:00,13.82,13.9,13.74,13.83,1127400.0,13.82,13.9,13.74,13.83,1127400.0
2012-01-31 09:40:00,13.83,13.84,13.67,13.71,613200.0,13.83,13.84,13.67,13.71,613200.0
2012-01-31 09:45:00,13.69,13.79,13.65,13.73,506400.0,13.69,13.79,13.65,13.73,506400.0
2012-01-31 09:50:00,13.74,13.81,13.72,13.78,484200.0,13.74,13.81,13.72,13.78,484200.0
2012-01-31 09:55:00,13.77,13.95,13.77,13.85,621000.0,13.77,13.95,13.77,13.85,621000.0
2012-01-31 10:00:00,13.84,13.87,13.78,13.82,301200.0,13.84,13.87,13.78,13.82,301200.0
2012-01-31 10:05:00,13.82,13.87,13.79,13.84,343800.0,13.82,13.87,13.79,13.84,343800.0
2012-01-31 10:10:00,13.84,13.87,13.83,13.85,150000.0,13.84,13.87,13.83,13.85,150000.0
2012-01-31 10:15:00,13.85,13.9,13.84,13.88,292200.0,13.85,13.9,13.84,13.88,292200.0
2012-01-31 10:20:00,13.87,13.93,13.85,13.93,358200.0,13.87,13.93,13.85,13.93,358200.0
2012-01-31 10:25:00,13.93,13.97,13.9,13.95,313800.0,13.93,13.97,13.9,13.95,313800.0
2012-01-31 10:30:00,13.95,13.99,13.92,13.94,421200.0,13.95,13.99,13.92,13.94,421200.0
2012-01-31 10:35:00,13.94,13.94,13.83,13.85,315000.0,13.94,13.94,13.83,13.85,315000.0
2012-01-31 10:40:00,13.84,13.91,13.82,13.89,178800.0,13.84,13.91,13.82,13.89,178800.0
2012-01-31 10:45:00,13.89,13.89,13.83,13.84,292800.0,13.89,13.89,13.83,13.84,292800.0
2012-01-31 10:50:00,13.84,13.88,13.83,13.86,133200.0,13.84,13.88,13.83,13.86,133200.0
2012-01-31 10:55:00,13.85,13.9,13.85,13.85,118200.0,13.85,13.9,13.85,13.85,118200.0
2012-01-31 11:00:00,13.85,13.89,13.83,13.87,134400.0,13.85,13.89,13.83,13.87,134400.0
2012-01-31 11:05:00,13.87,13.89,13.85,13.85,60000.0,13.87,13.89,13.85,13.85,60000.0
2012-01-31 11:10:00,13.85,13.86,13.84,13.84,72600.0,13.85,13.86,13.84,13.84,72600.0
2012-01-31 11:15:00,13.84,13.85,13.83,13.84,172800.0,13.84,13.85,13.83,13.84,172800.0
2012-01-31 11:20:00,13.85,13.88,13.84,13.87,70800.0,13.85,13.88,13.84,13.87,70800.0
2012-01-31 11:25:00,13.87,13.87,13.8,13.81,357000.0,13.87,13.87,13.8,13.81,357000.0
2012-01-31 11:30:00,13.81,13.83,13.77,13.78,97200.0,13.81,13.83,13.77,13.78,97200.0
2012-01-31 11:35:00,13.78,13.86,13.78,13.84,138600.0,13.78,13.86,13.78,13.84,138600.0
2012-01-31 11:40:00,13.84,13.85,13.83,13.85,129600.0,13.84,13.85,13.83,13.85,129600.0
2012-01-31 11:45:00,13.85,13.87,13.82,13.84,109200.0,13.85,13.87,13.82,13.84,109200.0
2012-01-31 11:50:00,13.84,13.86,13.83,13.86,96600.0,13.84,13.86,13.83,13.86,96600.0
2012-01-31 11:55:00,13.85,13.86,13.84,13.84,30600.0,13.85,13.86,13.84,13.84,30600.0
2012-01-31 12:00:00,13.84,13.85,13.83,13.84,103200.0,13.84,13.85,13.83,13.84,103200.0
2012-01-31 12:05:00,13.84,13.85,13.83,13.83,59400.0,13.84,13.85,13.83,13.83,59400.0
2012-01-31 12:10:00,13.83,13.84,13.79,13.83,190200.0,13.83,13.84,13.79,13.83,190200.0
2012-01-31 12:15:00,13.83,13.85,13.8,13.85,193200.0,13.83,13.85,13.8,13.85,193200.0
2012-01-31 12:20:00,13.85,13.85,13.83,13.83,69000.0,13.85,13.85,13.83,13.83,69000.0
2012-01-31 12:25:00,13.83,13.85,13.82,13.83,64800.0,13.83,13.85,13.82,13.83,64800.0
2012-01-31 12:30:00,13.82,13.84,13.81,13.83,90600.0,13.82,13.84,13.81,13.83,90600.0
2012-01-31 12:35:00,13.83,13.83,13.8,13.8,73200.0,13.83,13.83,13.8,13.8,73200.0
2012-01-31 12:40:00,13.8,13.82,13.79,13.82,97200.0,13.8,13.82,13.79,13.82,97200.0
2012-01-31 12:45:00,13.82,13.83,13.8,13.83,97200.0,13.82,13.83,13.8,13.83,97200.0
2012-01-31 12:50:00,13.83,13.85,13.81,13.83,49800.0,13.83,13.85,13.81,13.83,49800.0
2012-01-31 12:55:00,13.83,13.84,13.83,13.84,65400.0,13.83,13.84,13.83,13.84,65400.0
2012-01-31 13:00:00,13.84,13.85,13.83,13.83,154800.0,13.84,13.85,13.83,13.83,154800.0
2012-01-31 13:05:00,13.83,13.86,13.83,13.86,72600.0,13.83,13.86,13.83,13.86,72600.0
2012-01-31 13:10:00,13.86,13.87,13.84,13.84,76800.0,13.86,13.87,13.84,13.84,76800.0
2012-01-31 13:15:00,13.84,13.84,13.83,13.83,82800.0,13.84,13.84,13.83,13.83,82800.0
2012-01-31 13:20:00,13.83,13.84,13.83,13.84,42600.0,13.83,13.84,13.83,13.84,42600.0
2012-01-31 13:25:00,13.84,13.84,13.84,13.84,46200.0,13.84,13.84,13.84,13.84,46200.0
2012-01-31 13:30:00,13.84,13.85,13.83,13.84,44400.0,13.84,13.85,13.83,13.84,44400.0
2012-01-31 13:35:00,13.84,13.84,13.82,13.83,111000.0,13.84,13.84,13.82,13.83,111000.0
2012-01-31 13:40:00,13.82,13.83,13.8,13.8,94800.0,13.82,13.83,13.8,13.8,94800.0
2012-01-31 13:45:00,13.8,13.84,13.8,13.83,181200.0,13.8,13.84,13.8,13.83,181200.0
2012-01-31 13:50:00,13.83,13.84,13.81,13.81,67200.0,13.83,13.84,13.81,13.81,67200.0
2012-01-31 13:55:00,13.81,13.82,13.8,13.81,53400.0,13.81,13.82,13.8,13.81,53400.0
2012-01-31 14:00:00,13.81,13.82,13.81,13.81,82200.0,13.81,13.82,13.81,13.81,82200.0
2012-01-31 14:05:00,13.81,13.81,13.8,13.81,77400.0,13.81,13.81,13.8,13.81,77400.0
2012-01-31 14:10:00,13.81,13.82,13.81,13.82,116400.0,13.81,13.82,13.81,13.82,116400.0
2012-01-31 14:15:00,13.81,13.83,13.81,13.83,52800.0,13.81,13.83,13.81,13.83,52800.0
2012-01-31 14:20:00,13.83,13.85,13.81,13.81,105000.0,13.83,13.85,13.81,13.81,105000.0
2012-01-31 14:25:00,13.81,13.82,13.8,13.81,85200.0,13.81,13.82,13.8,13.81,85200.0
2012-01-31 14:30:00,13.81,13.84,13.8,13.84,67200.0,13.81,13.84,13.8,13.84,67200.0
2012-01-31 14:35:00,13.83,13.85,13.82,13.85,153600.0,13.83,13.85,13.82,13.85,153600.0
2012-01-31 14:40:00,13.85,13.85,13.81,13.82,109200.0,13.85,13.85,13.81,13.82,109200.0
2012-01-31 14:45:00,13.82,13.84,13.82,13.83,97200.0,13.82,13.84,13.82,13.83,97200.0
2012-01-31 14:50:00,13.83,13.85,13.83,13.85,123600.0,13.83,13.85,13.83,13.85,123600.0
2012-01-31 14:55:00,13.85,13.85,13.83,13.84,52200.0,13.85,13.85,13.83,13.84,52200.0
2012-01-31 15:00:00,13.84,13.84,13.81,13.82,156000.0,13.84,13.84,13.81,13.82,156000.0
2012-01-31 15:05:00,13.82,13.83,13.81,13.81,244800.0,13.82,13.83,13.81,13.81,244800.0
2012-01-31 15:10:00,13.81,13.82,13.8,13.81,131400.0,13.81,13.82,13.8,13.81,131400.0
2012-01-31 15:15:00,13.81,13.83,13.81,13.81,129000.0,13.81,13.83,13.81,13.81,129000.0
2012-01-31 15:20:00,13.81,13.82,13.76,13.78,165000.0,13.81,13.82,13.76,13.78,165000.0
2012-01-31 15:25:00,13.78,13.78,13.75,13.77,120600.0,13.78,13.78,13.75,13.77,120600.0
2012-01-31 15:30:00,13.78,13.79,13.76,13.77,140400.0,13.78,13.79,13.76,13.77,140400.0
2012-01-31 15:35:00,13.76,13.8,13.74,13.79,219000.0,13.76,13.8,13.74,13.79,219000.0
2012-01-31 15:40:00,13.79,13.81,13.77,13.78,645000.0,13.79,13.81,13.77,13.78,645000.0
2012-01-31 15:45:00,13.79,13.83,13.78,13.81,271200.0,13.79,13.83,13.78,13.81,271200.0
2012-01-31 15:50:00,13.82,13.82,13.78,13.79,656400.0,13.82,13.82,13.78,13.79,656400.0
2012-01-31 15:55:00,13.79,13.81,13.77,13.78,1063200.0,13.79,13.81,13.77,13.78,1063200.0
2012-02-01 09:30:00,13.74,13.9,13.73,13.85,314400.0,13.74,13.9,13.73,13.85,314400.0
2012-02-01 09:35:00,13.84,13.88,13.81,13.85,180000.0,13.84,13.88,13.81,13.85,180000.0
2012-02-01 09:40:00,13.83,13.83,13.67,13.71,232800.0,13.83,13.83,13.67,13.71,232800.0
2012-02-01 09:45:00,13.7,13.74,13.66,13.69,190800.0,13.7,13.74,13.66,13.69,190800.0
2012-02-01 09:50:00,13.69,13.75,13.68,13.71,133800.0,13.69,13.75,13.68,13.71,133800.0
2012-02-01 09:55:00,13.71,13.71,13.59,13.6,267000.0,13.71,13.71,13.59,13.6,267000.0
2012-02-01 10:00:00,13.6,13.7,13.59,13.6,188400.0,13.6,13.7,13.59,13.6,188400.0
2012-02-01 10:05:00,13.59,13.65,13.59,13.62,90600.0,13.59,13.65,13.59,13.62,90600.0
2012-02-01 10:10:00,13.62,13.7,13.61,13.7,95400.0,13.62,13.7,13.61,13.7,95400.0
2012-02-01 10:15:00,13.69,13.73,13.69,13.72,76200.0,13.69,13.73,13.69,13.72,76200.0
2012-02-01 10:20:00,13.72,13.72,13.69,13.69,93000.0,13.72,13.72,13.69,13.69,93000.0
2012-02-01 10:25:00,13.68,13.72,13.67,13.72,169200.0,13.68,13.72,13.67,13.72,169200.0
2012-02-01 10:30:00,13.72,13.72,13.67,13.69,125400.0,13.72,13.72,13.67,13.69,125400.0
2012-02-01 10:35:00,13.68,13.71,13.68,13.71,124800.0,13.68,13.71,13.68,13.71,124800.0
2012-02-01 10:40:00,13.71,13.72,13.68,13.69,94800.0,13.71,13.72,13.68,13.69,94800.0
2012-02-01 10:45:00,13.7,13.77,13.68,13.77,295800.0,13.7,13.77,13.68,13.77,295800.0
2012-02-01 10:50:00,13.76,13.78,13.74,13.74,175200.0,13.76,13.78,13.74,13.74,175200.0
2012-02-01 10:55:00,13.75,13.78,13.73,13.78,88200.0,13.75,13.78,13.73,13.78,88200.0
2012-02-01 11:00:00,13.78,13.78,13.71,13.71,179400.0,13.78,13.78,13.71,13.71,179400.0
2012-02-01 11:05:00,13.71,13.73,13.69,13.73,108600.0,13.71,13.73,13.69,13.73,108600.0
2012-02-01 11:10:00,13.73,13.73,13.66,13.67,283800.0,13.73,13.73,13.66,13.67,283800.0
2012-02-01 11:15:00,13.67,13.69,13.65,13.67,231000.0,13.67,13.69,13.65,13.67,231000.0
2012-02-01 11:20:00,13.67,13.69,13.65,13.65,301200.0,13.67,13.69,13.65,13.65,301200.0
2012-02-01 11:25:00,13.65,13.67,13.65,13.66,70200.0,13.65,13.67,13.65,13.66,70200.0
2012-02-01 11:30:00,13.67,13.68,13.66,13.67,88200.0,13.67,13.68,13.66,13.67,88200.0
2012-02-01 11:35:00,13.67,13.67,13.64,13.66,154800.0,13.67,13.67,13.64,13.66,154800.0
2012-02-01 11:40:00,13.66,13.67,13.63,13.67,158400.0,13.66,13.67,13.63,13.67,158400.0
2012-02-01 11:45:00,13.67,13.69,13.67,13.68,142200.0,13.67,13.69,13.67,13.68,142200.0
2012-02-01 11:50:00,13.69,13.69,13.67,13.69,64800.0,13.69,13.69,13.67,13.69,64800.0
2012-02-01 11:55:00,13.69,13.71,13.68,13.69,417600.0,13.69,13.71,13.68,13.69,417600.0
2012-02-01 12:00:00,13.7,13.7,13.67,13.69,63600.0,13.7,13.7,13.67,13.69,63600.0
2012-02-01 12:05:00,13.69,13.72,13.68,13.71,47400.0,13.69,13.72,13.68,13.71,47400.0
2012-02-01 12:10:00,13.71,13.71,13.68,13.68,57000.0,13.71,13.71,13.68,13.68,57000.0
2012-02-01 12:15:00,13.68,13.71,13.68,13.68,66000.0,13.68,13.71,13.68,13.68,66000.0
2012-02-01 12:20:00,13.69,13.74,13.68,13.74,70200.0,13.69,13.74,13.68,13.74,70200.0
2012-02-01 12:25:00,13.74,13.75,13.71,13.71,86400.0,13.74,13.75,13.71,13.71,86400.0
2012-02-01 12:30:00,13.71,13.72,13.7,13.7,54000.0,13.71,13.72,13.7,13.7,54000.0
2012-02-01 12:35:00,13.69,13.72,13.68,13.71,43200.0,13.69,13.72,13.68,13.71,43200.0
2012-02-01 12:40:00,13.71,13.71,13.69,13.7,39000.0,13.71,13.71,13.69,13.7,39000.0
2012-02-01 12:45:00,13.7,13.7,13.68,13.68,48600.0,13.7,13.7,13.68,13.68,48600.0
2012-02-01 12:50:00,13.69,13.7,13.67,13.69,62400.0,13.69,13.7,13.67,13.69,62400.0
2012-02-01 12:55:00,13.69,13.7,13.68,13.68,32400.0,13.69,13.7,13.68,13.68,32400.0
2012-02-01 13:00:00,13.68,13.68,13.67,13.68,73200.0,13.68,13.68,13.67,13.68,73200.0
2012-02-01 13:05:00,13.67,13.71,13.67,13.69,61800.0,13.67,13.71,13.67,13.69,61800.0
2012-02-01 13:10:00,13.68,13.71,13.68,13.68,42600.0,13.68,13.71,13.68,13.68,42600.0
2012-02-01 13:15:00,13.68,13.7,13.68,13.69,76200.0,13.68,13.7,13.68,13.69,76200.0
2012-02-01 13:20:00,13.69,13.7,13.68,13.7,81000.0,13.69,13.7,13.68,13.7,81000.0
2012-02-01 13:25:00,13.7,13.72,13.69,13.69,99600.0,13.7,13.72,13.69,13.69,99600.0
2012-02-01 13:30:00,13.69,13.71,13.68,13.7,250200.0,13.69,13.71,13.68,13.7,250200.0
2012-02-01 13:35:00,13.7,13.71,13.69,13.7,277200.0,13.7,13.71,13.69,13.7,277200.0
2012-02-01 13:40:00,13.7,13.7,13.67,13.67,100200.0,13.7,13.7,13.67,13.67,100200.0
2012-02-01 13:45:00,13.67,13.69,13.67,13.68,131400.0,13.67,13.69,13.67,13.68,131400.0
2012-02-01 13:50:00,13.67,13.68,13.66,13.67,114000.0,13.67,13.68,13.66,13.67,114000.0
2012-02-01 13:55:00,13.67,13.7,13.67,13.69,164400.0,13.67,13.7,13.67,13.69,164400.0
2012-02-01 14:00:00,13.69,13.7,13.68,13.68,67200.0,13.69,13.7,13.68,13.68,67200.0
2012-02-01 14:05:00,13.68,13.69,13.68,13.68,36600.0,13.68,13.69,13.68,13.68,36600.0
2012-02-01 14:10:00,13.68,13.69,13.68,13.69,60600.0,13.68,13.69,13.68,13.69,60600.0
2012-02-01 14:15:00,13.69,13.69,13.67,13.68,54600.0,13.69,13.69,13.67,13.68,54600.0
2012-02-01 14:20:00,13.68,13.68,13.68,13.68,39600.0,13.68,13.68,13.68,13.68,39600.0
2012-02-01 14:25:00,13.68,13.7,13.67,13.69,187200.0,13.68,13.7,13.67,13.69,187200.0
2012-02-01 14:30:00,13.7,13.7,13.67,13.68,190200.0,13.7,13.7,13.67,13.68,190200.0
2012-02-01 14:35:00,13.68,13.7,13.67,13.68,86400.0,13.68,13.7,13.67,13.68,86400.0
2012-02-01 14:40:00,13.68,13.68,13.67,13.68,58200.0,13.68,13.68,13.67,13.68,58200.0
2012-02-01 14:45:00,13.68,13.68,13.65,13.66,274800.0,13.68,13.68,13.65,13.66,274800.0
2012-02-01 14:50:00,13.67,13.68,13.65,13.67,80400.0,13.67,13.68,13.65,13.67,80400.0
2012-02-01 14:55:00,13.67,13.68,13.66,13.67,68400.0,13.67,13.68,13.66,13.67,68400.0
2012-02-01 15:00:00,13.67,13.68,13.67,13.68,94200.0,13.67,13.68,13.67,13.68,94200.0
2012-02-01 15:05:00,13.68,13.68,13.65,13.65,136800.0,13.68,13.68,13.65,13.65,136800.0
2012-02-01 15:10:00,13.65,13.67,13.65,13.66,174600.0,13.65,13.67,13.65,13.66,174600.0
2012-02-01 15:15:00,13.66,13.67,13.65,13.67,131400.0,13.66,13.67,13.65,13.67,131400.0
2012-02-01 15:20:00,13.66,13.67,13.65,13.66,161400.0,13.66,13.67,13.65,13.66,161400.0
2012-02-01 15:25:00,13.65,13.67,13.65,13.67,162600.0,13.65,13.67,13.65,13.67,162600.0
2012-02-01 15:30:00,13.66,13.67,13.63,13.63,450600.0,13.66,13.67,13.63,13.63,450600.0
2012-02-01 15:35:00,13.63,13.63,13.6,13.63,333600.0,13.63,13.63,13.6,13.63,333600.0
2012-02-01 15:40:00,13.63,13.64,13.61,13.62,186000.0,13.63,13.64,13.61,13.62,186000.0
2012-02-01 15:45:00,13.61,13.64,13.6,13.64,268800.0,13.61,13.64,13.6,13.64,268800.0
2012-02-01 15:50:00,13.64,13.66,13.62,13.62,230400.0,13.64,13.66,13.62,13.62,230400.0
2012-02-01 15:55:00,13.62,13.63,13.6,13.62,318600.0,13.62,13.63,13.6,13.62,318600.0
2012-02-02 09:30:00,13.51,13.56,13.42,13.45,229800.0,13.51,13.56,13.42,13.45,229800.0
2012-02-02 09:35:00,13.47,13.47,13.43,13.46,214200.0,13.47,13.47,13.43,13.46,214200.0
2012-02-02 09:40:00,13.46,13.51,13.45,13.5,111600.0,13.46,13.51,13.45,13.5,111600.0
2012-02-02 09:45:00,13.5,13.51,13.49,13.5,35400.0,13.5,13.51,13.49,13.5,35400.0
2012-02-02 09:50:00,13.49,13.51,13.48,13.48,55800.0,13.49,13.51,13.48,13.48,55800.0
2012-02-02 09:55:00,13.48,13.49,13.48,13.48,46200.0,13.48,13.49,13.48,13.48,46200.0
2012-02-02 10:00:00,13.48,13.51,13.47,13.47,47400.0,13.48,13.51,13.47,13.47,47400.0
2012-02-02 10:05:00,13.46,13.46,13.45,13.46,39600.0,13.46,13.46,13.45,13.46,39600.0
2012-02-02 10:10:00,13.46,13.46,13.4,13.46,137400.0,13.46,13.46,13.4,13.46,137400.0
2012-02-02 10:15:00,13.45,13.46,13.41,13.42,246000.0,13.45,13.46,13.41,13.42,246000.0
2012-02-02 10:20:00,13.42,13.45,13.42,13.44,45000.0,13.42,13.45,13.42,13.44,45000.0
2012-02-02 10:25:00,13.44,13.44,13.42,13.43,49800.0,13.44,13.44,13.42,13.43,49800.0
2012-02-02 10:30:00,13.43,13.44,13.43,13.44,75600.0,13.43,13.44,13.43,13.44,75600.0
2012-02-02 10:35:00,13.44,13.46,13.43,13.43,49800.0,13.44,13.46,13.43,13.43,49800.0
2012-02-02 10:40:00,13.44,13.46,13.44,13.44,83400.0,13.44,13.46,13.44,13.44,83400.0
2012-02-02 10:45:00,13.45,13.49,13.45,13.49,62400.0,13.45,13.49,13.45,13.49,62400.0
2012-02-02 10:50:00,13.49,13.49,13.48,13.49,76800.0,13.49,13.49,13.48,13.49,76800.0
2012-02-02 10:55:00,13.49,13.5,13.47,13.47,42000.0,13.49,13.5,13.47,13.47,42000.0
2012-02-02 11:00:00,13.47,13.47,13.47,13.47,33600.0,13.47,13.47,13.47,13.47,33600.0
2012-02-02 11:05:00,13.47,13.47,13.45,13.46,29400.0,13.47,13.47,13.45,13.46,29400.0
2012-02-02 11:10:00,13.46,13.46,13.41,13.42,86400.0,13.46,13.46,13.41,13.42,86400.0
2012-02-02 11:15:00,13.43,13.44,13.4,13.44,124200.0,13.43,13.44,13.4,13.44,124200.0
2012-02-02 11:20:00,13.43,13.46,13.42,13.46,91800.0,13.43,13.46,13.42,13.46,91800.0
2012-02-02 11:25:00,13.45,13.45,13.43,13.44,30000.0,13.45,13.45,13.43,13.44,30000.0
2012-02-02 11:30:00,13.44,13.46,13.44,13.45,76200.0,13.44,13.46,13.44,13.45,76200.0
2012-02-02 11:35:00,13.45,13.46,13.44,13.46,79800.0,13.45,13.46,13.44,13.46,79800.0
2012-02-02 11:40:00,13.46,13.47,13.45,13.46,22200.0,13.46,13.47,13.45,13.46,22200.0
2012-02-02 11:45:00,13.46,13.46,13.45,13.45,13800.0,13.46,13.46,13.45,13.45,13800.0
2012-02-02 11:50:00,13.45,13.45,13.42,13.42,39000.0,13.45,13.45,13.42,13.42,39000.0
2012-02-02 11:55:00,13.42,13.42,13.37,13.37,96600.0,13.42,13.42,13.37,13.37,96600.0
2012-02-02 12:00:00,13.37,13.38,13.37,13.37,33000.0,13.37,13.38,13.37,13.37,33000.0
2012-02-02 12:05:00,13.37,13.42,13.36,13.39,148200.0,13.37,13.42,13.36,13.39,148200.0
2012-02-02 12:10:00,13.4,13.42,13.39,13.41,38400.0,13.4,13.42,13.39,13.41,38400.0
2012-02-02 12:15:00,13.4,13.42,13.39,13.41,40200.0,13.4,13.42,13.39,13.41,40200.0
2012-02-02 12:20:00,13.43,13.47,13.42,13.44,70200.0,13.43,13.47,13.42,13.44,70200.0
2012-02-02 12:25:00,13.45,13.47,13.44,13.46,53400.0,13.45,13.47,13.44,13.46,53400.0
2012-02-02 12:30:00,13.46,13.49,13.46,13.48,161400.0,13.46,13.49,13.46,13.48,161400.0
2012-02-02 12:35:00,13.47,13.48,13.42,13.42,75600.0,13.47,13.48,13.42,13.42,75600.0
2012-02-02 12:40:00,13.42,13.42,13.38,13.38,63000.0,13.42,13.42,13.38,13.38,63000.0
2012-02-02 12:45:00,13.38,13.4,13.38,13.38,51600.0,13.38,13.4,13.38,13.38,51600.0
2012-02-02 12:50:00,13.38,13.41,13.38,13.39,40200.0,13.38,13.41,13.38,13.39,40200.0
2012-02-02 12:55:00,13.39,13.39,13.34,13.34,174600.0,13.39,13.39,13.34,13.34,174600.0
2012-02-02 13:00:00,13.35,13.36,13.34,13.35,81600.0,13.35,13.36,13.34,13.35,81600.0
2012-02-02 13:05:00,13.34,13.36,13.33,13.34,200400.0,13.34,13.36,13.33,13.34,200400.0
2012-02-02 13:10:00,13.33,13.37,13.33,13.35,148200.0,13.33,13.37,13.33,13.35,148200.0
2012-02-02 13:15:00,13.35,13.37,13.35,13.37,62400.0,13.35,13.37,13.35,13.37,62400.0
2012-02-02 13:20:00,13.37,13.41,13.37,13.41,146400.0,13.37,13.41,13.37,13.41,146400.0
2012-02-02 13:25:00,13.4,13.4,13.34,13.36,139800.0,13.4,13.4,13.34,13.36,139800.0
2012-02-02 13:30:00,13.36,13.38,13.34,13.37,118800.0,13.36,13.38,13.34,13.37,118800.0
2012-02-02 13:35:00,13.36,13.4,13.36,13.4,49200.0,13.36,13.4,13.36,13.4,49200.0
2012-02-02 13:40:00,13.4,13.41,13.39,13.39,39600.0,13.4,13.41,13.39,13.39,39600.0
2012-02-02 13:45:00,13.39,13.39,13.38,13.38,50400.0,13.39,13.39,13.38,13.38,50400.0
2012-02-02 13:50:00,13.38,13.41,13.37,13.41,23400.0,13.38,13.41,13.37,13.41,23400.0
2012-02-02 13:55:00,13.41,13.42,13.41,13.42,18600.0,13.41,13.42,13.41,13.42,18600.0
2012-02-02 14:00:00,13.42,13.43,13.42,13.42,35400.0,13.42,13.43,13.42,13.42,35400.0
2012-02-02 14:05:00,13.44,13.45,13.43,13.44,57600.0,13.44,13.45,13.43,13.44,57600.0
2012-02-02 14:10:00,13.44,13.45,13.44,13.45,39000.0,13.44,13.45,13.44,13.45,39000.0
2012-02-02 14:15:00,13.45,13.46,13.44,13.44,59400.0,13.45,13.46,13.44,13.44,59400.0
2012-02-02 14:20:00,13.45,13.46,13.43,13.45,204600.0,13.45,13.46,13.43,13.45,204600.0
2012-02-02 14:25:00,13.45,13.46,13.45,13.45,55800.0,13.45,13.46,13.45,13.45,55800.0
2012-02-02 14:30:00,13.45,13.45,13.45,13.45,51000.0,13.45,13.45,13.45,13.45,51000.0
2012-02-02 14:35:00,13.46,13.47,13.46,13.46,29400.0,13.46,13.47,13.46,13.46,29400.0
2012-02-02 14:40:00,13.45,13.47,13.45,13.46,38400.0,13.45,13.47,13.45,13.46,38400.0
2012-02-02 14:45:00,13.46,13.47,13.44,13.46,34800.0,13.46,13.47,13.44,13.46,34800.0
2012-02-02 14:50:00,13.46,13.46,13.45,13.46,51000.0,13.46,13.46,13.45,13.46,51000.0
2012-02-02 14:55:00,13.46,13.47,13.45,13.45,51000.0,13.46,13.47,13.45,13.45,51000.0
2012-02-02 15:00:00,13.46,13.47,13.43,13.44,43200.0,13.46,13.47,13.43,13.44,43200.0
2012-02-02 15:05:00,13.44,13.46,13.42,13.42,91800.0,13.44,13.46,13.42,13.42,91800.0
2012-02-02 15:10:00,13.42,13.44,13.42,13.43,126000.0,13.42,13.44,13.42,13.43,126000.0
2012-02-02 15:15:00,13.43,13.43,13.41,13.42,68400.0,13.43,13.43,13.41,13.42,68400.0
2012-02-02 15:20:00,13.43,13.43,13.42,13.42,104400.0,13.43,13.43,13.42,13.42,104400.0
2012-02-02 15:25:00,13.42,13.43,13.42,13.43,80400.0,13.42,13.43,13.42,13.43,80400.0
2012-02-02 15:30:00,13.43,13.46,13.43,13.46,166800.0,13.43,13.46,13.43,13.46,166800.0
2012-02-02 15:35:00,13.46,13.48,13.45,13.47,238800.0,13.46,13.48,13.45,13.47,238800.0
2012-02-02 15:40:00,13.47,13.48,13.44,13.44,176400.0,13.47,13.48,13.44,13.44,176400.0
2012-02-02 15:45:00,13.44,13.44,13.42,13.42,222600.0,13.44,13.44,13.42,13.42,222600.0
2012-02-02 15:50:00,13.42,13.44,13.42,13.44,252000.0,13.42,13.44,13.42,13.44,252000.0
2012-02-02 15:55:00,13.43,13.45,13.42,13.44,340800.0,13.43,13.45,13.42,13.44,340800.0
2012-02-03 09:30:00,12.05,12.41,12.03,12.28,3195000.0,12.05,12.41,12.03,12.28,3195000.0
2012-02-03 09:35:00,12.28,12.33,12.12,12.3,2037000.0,12.28,12.33,12.12,12.3,2037000.0
2012-02-03 09:40:00,12.3,12.38,12.25,12.34,1482000.0,12.3,12.38,12.25,12.34,1482000.0
2012-02-03 09:45:00,12.34,12.38,12.28,12.32,1064400.0,12.34,12.38,12.28,12.32,1064400.0
2012-02-03 09:50:00,12.32,12.45,12.3,12.35,1025400.0,12.32,12.45,12.3,12.35,1025400.0
2012-02-03 09:55:00,12.35,12.42,12.28,12.37,693000.0,12.35,12.42,12.28,12.37,693000.0
2012-02-03 10:00:00,12.38,12.42,12.36,12.38,547800.0,12.38,12.42,12.36,12.38,547800.0
2012-02-03 10:05:00,12.39,12.41,12.36,12.36,385200.0,12.39,12.41,12.36,12.36,385200.0
2012-02-03 10:10:00,12.36,12.5,12.3,12.3,997800.0,12.36,12.5,12.3,12.3,997800.0
2012-02-03 10:15:00,12.3,12.37,12.3,12.32,638400.0,12.3,12.37,12.3,12.32,638400.0
2012-02-03 10:20:00,12.31,12.33,12.25,12.25,459600.0,12.31,12.33,12.25,12.25,459600.0
2012-02-03 10:25:00,12.25,12.3,12.25,12.29,290400.0,12.25,12.3,12.25,12.29,290400.0
2012-02-03 10:30:00,12.29,12.3,12.21,12.21,315000.0,12.29,12.3,12.21,12.21,315000.0
2012-02-03 10:35:00,12.21,12.24,12.19,12.19,405000.0,12.21,12.24,12.19,12.19,405000.0
2012-02-03 10:40:00,12.19,12.19,12.06,12.09,930000.0,12.19,12.19,12.06,12.09,930000.0
2012-02-03 10:45:00,12.09,12.11,12.04,12.05,729600.0,12.09,12.11,12.04,12.05,729600.0
2012-02-03 10:50:00,12.04,12.08,12.01,12.07,619800.0,12.04,12.08,12.01,12.07,619800.0
2012-02-03 10:55:00,12.07,12.11,11.83,11.95,1176600.0,12.07,12.11,11.83,11.95,1176600.0
2012-02-03 11:00:00,11.94,12.0,11.88,11.92,609600.0,11.94,12.0,11.88,11.92,609600.0
2012-02-03 11:05:00,11.91,11.92,11.87,11.88,609000.0,11.91,11.92,11.87,11.88,609000.0
2012-02-03 11:10:00,11.88,11.92,11.88,11.88,282000.0,11.88,11.92,11.88,11.88,282000.0
2012-02-03 11:15:00,11.88,11.93,11.87,11.9,365400.0,11.88,11.93,11.87,11.9,365400.0
2012-02-03 11:20:00,11.9,11.92,11.83,11.9,433800.0,11.9,11.92,11.83,11.9,433800.0
2012-02-03 11:25:00,11.89,12.02,11.88,12.0,860400.0,11.89,12.02,11.88,12.0,860400.0
2012-02-03 11:30:00,12.0,12.0,11.93,11.96,537600.0,12.0,12.0,11.93,11.96,537600.0
2012-02-03 11:35:00,11.97,11.98,11.94,11.96,243000.0,11.97,11.98,11.94,11.96,243000.0
2012-02-03 11:40:00,11.96,11.98,11.96,11.97,162600.0,11.96,11.98,11.96,11.97,162600.0
2012-02-03 11:45:00,11.97,11.97,11.87,11.91,270600.0,11.97,11.97,11.87,11.91,270600.0
2012-02-03 11:50:00,11.92,11.92,11.89,11.91,171000.0,11.92,11.92,11.89,11.91,171000.0
2012-02-03 11:55:00,11.91,11.95,11.9,11.94,168600.0,11.91,11.95,11.9,11.94,168600.0
2012-02-03 12:00:00,11.94,11.96,11.92,11.92,133200.0,11.94,11.96,11.92,11.92,133200.0
2012-02-03 12:05:00,11.93,11.93,11.88,11.91,132000.0,11.93,11.93,11.88,11.91,132000.0
2012-02-03 12:10:00,11.91,11.92,11.9,11.92,103200.0,11.91,11.92,11.9,11.92,103200.0
2012-02-03 12:15:00,11.92,11.92,11.9,11.9,148200.0,11.92,11.92,11.9,11.9,148200.0
2012-02-03 12:20:00,11.91,11.91,11.86,11.88,228000.0,11.91,11.91,11.86,11.88,228000.0
2012-02-03 12:25:00,11.87,11.89,11.85,11.88,146400.0,11.87,11.89,11.85,11.88,146400.0
2012-02-03 12:30:00,11.88,11.96,11.87,11.96,354600.0,11.88,11.96,11.87,11.96,354600.0
2012-02-03 12:35:00,11.96,12.0,11.95,11.97,678600.0,11.96,12.0,11.95,11.97,678600.0
2012-02-03 12:40:00,11.97,12.02,11.97,12.01,315000.0,11.97,12.02,11.97,12.01,315000.0
2012-02-03 12:45:00,12.01,12.02,11.97,12.0,313200.0,12.01,12.02,11.97,12.0,313200.0
2012-02-03 12:50:00,12.0,12.0,11.95,11.96,237000.0,12.0,12.0,11.95,11.96,237000.0
2012-02-03 12:55:00,11.96,11.99,11.95,11.99,228600.0,11.96,11.99,11.95,11.99,228600.0
2012-02-03 13:00:00,11.99,12.0,11.98,11.99,261000.0,11.99,12.0,11.98,11.99,261000.0
2012-02-03 13:05:00,11.99,12.02,11.99,12.01,466800.0,11.99,12.02,11.99,12.01,466800.0
2012-02-03 13:10:00,12.01,12.06,12.01,12.03,454800.0,12.01,12.06,12.01,12.03,454800.0
2012-02-03 13:15:00,12.03,12.11,12.03,12.11,488400.0,12.03,12.11,12.03,12.11,488400.0
2012-02-03 13:20:00,12.11,12.17,12.11,12.13,690000.0,12.11,12.17,12.11,12.13,690000.0
2012-02-03 13:25:00,12.14,12.18,12.13,12.16,597600.0,12.14,12.18,12.13,12.16,597600.0
2012-02-03 13:30:00,12.15,12.15,12.08,12.09,463200.0,12.15,12.15,12.08,12.09,463200.0
2012-02-03 13:35:00,12.09,12.1,12.02,12.02,444600.0,12.09,12.1,12.02,12.02,444600.0
2012-02-03 13:40:00,12.03,12.03,11.97,11.99,416400.0,12.03,12.03,11.97,11.99,416400.0
2012-02-03 13:45:00,11.99,12.0,11.97,11.99,278400.0,11.99,12.0,11.97,11.99,278400.0
2012-02-03 13:50:00,11.99,12.03,11.99,12.0,274800.0,11.99,12.03,11.99,12.0,274800.0
2012-02-03 13:55:00,12.01,12.02,11.99,11.99,696000.0,12.01,12.02,11.99,11.99,696000.0
2012-02-03 14:00:00,11.99,12.02,11.98,11.99,189600.0,11.99,12.02,11.98,11.99,189600.0
2012-02-03 14:05:00,11.99,12.0,11.97,11.99,160800.0,11.99,12.0,11.97,11.99,160800.0
2012-02-03 14:10:00,11.99,12.0,11.99,12.0,253800.0,11.99,12.0,11.99,12.0,253800.0
2012-02-03 14:15:00,12.0,12.0,11.99,12.0,345000.0,12.0,12.0,11.99,12.0,345000.0
2012-02-03 14:20:00,12.0,12.0,11.97,12.0,289200.0,12.0,12.0,11.97,12.0,289200.0
2012-02-03 14:25:00,12.0,12.0,11.98,12.0,158400.0,12.0,12.0,11.98,12.0,158400.0
2012-02-03 14:30:00,12.0,12.0,12.0,12.0,110400.0,12.0,12.0,12.0,12.0,110400.0
2012-02-03 14:35:00,12.0,12.0,11.99,11.99,204000.0,12.0,12.0,11.99,11.99,204000.0
2012-02-03 14:40:00,11.99,12.0,11.97,11.98,261000.0,11.99,12.0,11.97,11.98,261000.0
2012-02-03 14:45:00,11.99,12.0,11.97,11.98,204600.0,11.99,12.0,11.97,11.98,204600.0
2012-02-03 14:50:00,11.98,12.0,11.98,12.0,162000.0,11.98,12.0,11.98,12.0,162000.0
2012-02-03 14:55:00,12.0,12.03,12.0,12.0,245400.0,12.0,12.03,12.0,12.0,245400.0
2012-02-03 15:00:00,12.01,12.03,12.0,12.0,234000.0,12.01,12.03,12.0,12.0,234000.0
2012-02-03 15:05:00,12.0,12.01,11.97,11.98,433800.0,12.0,12.01,11.97,11.98,433800.0
2012-02-03 15:10:00,11.98,11.98,11.94,11.95,379800.0,11.98,11.98,11.94,11.95,379800.0
2012-02-03 15:15:00,11.95,11.97,11.94,11.96,267600.0,11.95,11.97,11.94,11.96,267600.0
2012-02-03 15:20:00,11.96,11.96,11.94,11.95,276600.0,11.96,11.96,11.94,11.95,276600.0
2012-02-03 15:25:00,11.95,11.99,11.95,11.98,283200.0,11.95,11.99,11.95,11.98,283200.0
2012-02-03 15:30:00,11.98,11.98,11.97,11.97,154800.0,11.98,11.98,11.97,11.97,154800.0
2012-02-03 15:35:00,11.97,11.97,11.92,11.92,721200.0,11.97,11.97,11.92,11.92,721200.0
2012-02-03 15:40:00,11.92,11.95,11.91,11.92,364200.0,11.92,11.95,11.91,11.92,364200.0
2012-02-03 15:45:00,11.92,11.97,11.92,11.97,327600.0,11.92,11.97,11.92,11.97,327600.0
2012-02-03 15:50:00,11.97,11.97,11.93,11.95,843600.0,11.97,11.97,11.93,11.95,843600.0
2012-02-03 15:55:00,11.95,11.95,11.92,11.92,744000.0,11.95,11.95,11.92,11.92,744000.0
2012-02-06 09:30:00,11.89,11.93,11.77,11.77,362400.0,11.89,11.93,11.77,11.77,362400.0
2012-02-06 09:35:00,11.77,11.82,11.76,11.78,294600.0,11.77,11.82,11.76,11.78,294600.0
2012-02-06 09:40:00,11.78,11.78,11.7,11.71,282000.0,11.78,11.78,11.7,11.71,282000.0
2012-02-06 09:45:00,11.71,11.8,11.7,11.77,198000.0,11.71,11.8,11.7,11.77,198000.0
2012-02-06 09:50:00,11.77,11.81,11.75,11.75,190800.0,11.77,11.81,11.75,11.75,190800.0
2012-02-06 09:55:00,11.77,11.8,11.75,11.78,93000.0,11.77,11.8,11.75,11.78,93000.0
2012-02-06 10:00:00,11.78,11.81,11.77,11.77,145200.0,11.78,11.81,11.77,11.77,145200.0
2012-02-06 10:05:00,11.78,11.8,11.77,11.8,98400.0,11.78,11.8,11.77,11.8,98400.0
2012-02-06 10:10:00,11.8,11.83,11.79,11.83,118200.0,11.8,11.83,11.79,11.83,118200.0
2012-02-06 10:15:00,11.82,11.85,11.8,11.81,121200.0,11.82,11.85,11.8,11.81,121200.0
2012-02-06 10:20:00,11.82,11.88,11.81,11.88,291600.0,11.82,11.88,11.81,11.88,291600.0
2012-02-06 10:25:00,11.88,11.88,11.83,11.86,87600.0,11.88,11.88,11.83,11.86,87600.0
2012-02-06 10:30:00,11.87,11.91,11.86,11.91,109200.0,11.87,11.91,11.86,11.91,109200.0
2012-02-06 10:35:00,11.91,11.99,11.9,11.97,360000.0,11.91,11.99,11.9,11.97,360000.0
2012-02-06 10:40:00,11.97,11.97,11.91,11.91,119400.0,11.97,11.97,11.91,11.91,119400.0
2012-02-06 10:45:00,11.91,11.92,11.9,11.92,236400.0,11.91,11.92,11.9,11.92,236400.0
2012-02-06 10:50:00,11.92,11.94,11.89,11.93,94200.0,11.92,11.94,11.89,11.93,94200.0
2012-02-06 10:55:00,11.94,11.94,11.9,11.93,130800.0,11.94,11.94,11.9,11.93,130800.0
2012-02-06 11:00:00,11.94,12.0,11.94,11.97,305400.0,11.94,12.0,11.94,11.97,305400.0
2012-02-06 11:05:00,11.97,11.98,11.96,11.98,129600.0,11.97,11.98,11.96,11.98,129600.0
2012-02-06 11:10:00,11.97,11.98,11.97,11.97,70800.0,11.97,11.98,11.97,11.97,70800.0
2012-02-06 11:15:00,11.97,12.02,11.97,12.02,235200.0,11.97,12.02,11.97,12.02,235200.0
2012-02-06 11:20:00,12.02,12.05,12.0,12.04,168000.0,12.02,12.05,12.0,12.04,168000.0
2012-02-06 11:25:00,12.04,12.07,12.01,12.06,172200.0,12.04,12.07,12.01,12.06,172200.0
2012-02-06 11:30:00,12.07,12.07,12.01,12.02,123000.0,12.07,12.07,12.01,12.02,123000.0
2012-02-06 11:35:00,12.02,12.06,12.02,12.03,127800.0,12.02,12.06,12.02,12.03,127800.0
2012-02-06 11:40:00,12.03,12.04,12.01,12.02,108000.0,12.03,12.04,12.01,12.02,108000.0
2012-02-06 11:45:00,12.02,12.03,12.01,12.03,84000.0,12.02,12.03,12.01,12.03,84000.0
2012-02-06 11:50:00,12.03,12.12,12.03,12.12,245400.0,12.03,12.12,12.03,12.12,245400.0
2012-02-06 11:55:00,12.12,12.12,12.08,12.1,151800.0,12.12,12.12,12.08,12.1,151800.0
2012-02-06 12:00:00,12.1,12.11,12.08,12.1,187200.0,12.1,12.11,12.08,12.1,187200.0
2012-02-06 12:05:00,12.1,12.13,12.1,12.13,256200.0,12.1,12.13,12.1,12.13,256200.0
2012-02-06 12:10:00,12.13,12.13,12.05,12.05,166800.0,12.13,12.13,12.05,12.05,166800.0
2012-02-06 12:15:00,12.05,12.06,12.02,12.03,88800.0,12.05,12.06,12.02,12.03,88800.0
2012-02-06 12:20:00,12.03,12.05,12.02,12.05,127200.0,12.03,12.05,12.02,12.05,127200.0
2012-02-06 12:25:00,12.06,12.06,12.05,12.05,76800.0,12.06,12.06,12.05,12.05,76800.0
2012-02-06 12:30:00,12.05,12.06,12.03,12.06,70800.0,12.05,12.06,12.03,12.06,70800.0
2012-02-06 12:35:00,12.06,12.08,12.05,12.07,52200.0,12.06,12.08,12.05,12.07,52200.0
2012-02-06 12:40:00,12.07,12.07,12.06,12.07,32400.0,12.07,12.07,12.06,12.07,32400.0
2012-02-06 12:45:00,12.07,12.08,12.06,12.06,57000.0,12.07,12.08,12.06,12.06,57000.0
2012-02-06 12:50:00,12.06,12.06,12.05,12.05,48600.0,12.06,12.06,12.05,12.05,48600.0
2012-02-06 12:55:00,12.05,12.06,12.05,12.05,94200.0,12.05,12.06,12.05,12.05,94200.0
2012-02-06 13:00:00,12.05,12.1,12.05,12.1,147600.0,12.05,12.1,12.05,12.1,147600.0
2012-02-06 13:05:00,12.09,12.1,12.02,12.04,93600.0,12.09,12.1,12.02,12.04,93600.0
2012-02-06 13:10:00,12.03,12.09,12.03,12.07,64800.0,12.03,12.09,12.03,12.07,64800.0
2012-02-06 13:15:00,12.06,12.08,12.06,12.07,23400.0,12.06,12.08,12.06,12.07,23400.0
2012-02-06 13:20:00,12.07,12.08,12.05,12.05,51600.0,12.07,12.08,12.05,12.05,51600.0
2012-02-06 13:25:00,12.05,12.05,12.04,12.05,45600.0,12.05,12.05,12.04,12.05,45600.0
2012-02-06 13:30:00,12.05,12.07,12.05,12.05,116400.0,12.05,12.07,12.05,12.05,116400.0
2012-02-06 13:35:00,12.05,12.07,12.05,12.07,83400.0,12.05,12.07,12.05,12.07,83400.0
2012-02-06 13:40:00,12.07,12.07,12.05,12.06,60000.0,12.07,12.07,12.05,12.06,60000.0
2012-02-06 13:45:00,12.06,12.08,12.06,12.07,88800.0,12.06,12.08,12.06,12.07,88800.0
2012-02-06 13:50:00,12.07,12.11,12.07,12.1,141600.0,12.07,12.11,12.07,12.1,141600.0
2012-02-06 13:55:00,12.09,12.09,12.07,12.09,51600.0,12.09,12.09,12.07,12.09,51600.0
2012-02-06 14:00:00,12.09,12.1,12.08,12.09,62400.0,12.09,12.1,12.08,12.09,62400.0
2012-02-06 14:05:00,12.09,12.12,12.09,12.1,103800.0,12.09,12.12,12.09,12.1,103800.0
2012-02-06 14:10:00,12.1,12.1,12.09,12.09,55200.0,12.1,12.1,12.09,12.09,55200.0
2012-02-06 14:15:00,12.09,12.09,12.08,12.08,73200.0,12.09,12.09,12.08,12.08,73200.0
2012-02-06 14:20:00,12.07,12.09,12.07,12.09,83400.0,12.07,12.09,12.07,12.09,83400.0
2012-02-06 14:25:00,12.09,12.09,12.06,12.06,52200.0,12.09,12.09,12.06,12.06,52200.0
2012-02-06 14:30:00,12.06,12.08,12.06,12.06,65400.0,12.06,12.08,12.06,12.06,65400.0
2012-02-06 14:35:00,12.06,12.08,12.06,12.06,119400.0,12.06,12.08,12.06,12.06,119400.0
2012-02-06 14:40:00,12.07,12.07,12.05,12.05,100200.0,12.07,12.07,12.05,12.05,100200.0
2012-02-06 14:45:00,12.05,12.07,12.05,12.05,63000.0,12.05,12.07,12.05,12.05,63000.0
2012-02-06 14:50:00,12.05,12.06,12.05,12.06,82800.0,12.05,12.06,12.05,12.06,82800.0
2012-02-06 14:55:00,12.06,12.06,12.02,12.02,88800.0,12.06,12.06,12.02,12.02,88800.0
2012-02-06 15:00:00,12.03,12.08,12.02,12.08,169200.0,12.03,12.08,12.02,12.08,169200.0
2012-02-06 15:05:00,12.08,12.08,12.05,12.07,88800.0,12.08,12.08,12.05,12.07,88800.0
2012-02-06 15:10:00,12.07,12.16,12.07,12.15,488400.0,12.07,12.16,12.07,12.15,488400.0
2012-02-06 15:15:00,12.16,12.16,12.08,12.08,165600.0,12.16,12.16,12.08,12.08,165600.0
2012-02-06 15:20:00,12.08,12.09,12.06,12.07,115200.0,12.08,12.09,12.06,12.07,115200.0
2012-02-06 15:25:00,12.06,12.09,12.06,12.07,119400.0,12.06,12.09,12.06,12.07,119400.0
2012-02-06 15:30:00,12.07,12.08,12.06,12.08,163800.0,12.07,12.08,12.06,12.08,163800.0
2012-02-06 15:35:00,12.08,12.08,12.06,12.06,139200.0,12.08,12.08,12.06,12.06,139200.0
2012-02-06 15:40:00,12.06,12.06,12.05,12.05,102000.0,12.06,12.06,12.05,12.05,102000.0
2012-02-06 15:45:00,12.05,12.08,12.05,12.06,205800.0,12.05,12.08,12.05,12.06,205800.0
2012-02-06 15:50:00,12.06,12.07,12.06,12.07,238800.0,12.06,12.07,12.06,12.07,238800.0
2012-02-06 15:55:00,12.07,12.09,12.07,12.08,402000.0,12.07,12.09,12.07,12.08,402000.0
2012-02-07 09:30:00,12.09,12.12,12.0,12.05,328800.0,12.09,12.12,12.0,12.05,328800.0
2012-02-07 09:35:00,12.05,12.14,12.05,12.13,313200.0,12.05,12.14,12.05,12.13,313200.0
2012-02-07 09:40:00,12.13,12.28,12.1,12.24,269400.0,12.13,12.28,12.1,12.24,269400.0
2012-02-07 09:45:00,12.23,12.23,12.17,12.23,140400.0,12.23,12.23,12.17,12.23,140400.0
2012-02-07 09:50:00,12.23,12.24,12.17,12.22,154200.0,12.23,12.24,12.17,12.22,154200.0
2012-02-07 09:55:00,12.22,12.33,12.22,12.32,355200.0,12.22,12.33,12.22,12.32,355200.0
2012-02-07 10:00:00,12.32,12.32,12.27,12.27,184200.0,12.32,12.32,12.27,12.27,184200.0
2012-02-07 10:05:00,12.27,12.27,12.25,12.25,51000.0,12.27,12.27,12.25,12.25,51000.0
2012-02-07 10:10:00,12.25,12.29,12.23,12.28,93600.0,12.25,12.29,12.23,12.28,93600.0
2012-02-07 10:15:00,12.28,12.28,12.21,12.21,83400.0,12.28,12.28,12.21,12.21,83400.0
2012-02-07 10:20:00,12.21,12.21,12.17,12.19,76200.0,12.21,12.21,12.17,12.19,76200.0
2012-02-07 10:25:00,12.19,12.21,12.18,12.19,162000.0,12.19,12.21,12.18,12.19,162000.0
2012-02-07 10:30:00,12.19,12.21,12.14,12.14,91800.0,12.19,12.21,12.14,12.14,91800.0
2012-02-07 10:35:00,12.15,12.17,12.14,12.16,36000.0,12.15,12.17,12.14,12.16,36000.0
2012-02-07 10:40:00,12.17,12.17,12.14,12.15,49200.0,12.17,12.17,12.14,12.15,49200.0
2012-02-07 10:45:00,12.15,12.2,12.15,12.19,133800.0,12.15,12.2,12.15,12.19,133800.0
2012-02-07 10:50:00,12.19,12.19,12.17,12.17,63600.0,12.19,12.19,12.17,12.17,63600.0
2012-02-07 10:55:00,12.17,12.2,12.17,12.19,38400.0,12.17,12.2,12.17,12.19,38400.0
2012-02-07 11:00:00,12.19,12.2,12.17,12.19,48600.0,12.19,12.2,12.17,12.19,48600.0
2012-02-07 11:05:00,12.19,12.21,12.18,12.21,74400.0,12.19,12.21,12.18,12.21,74400.0
2012-02-07 11:10:00,12.21,12.26,12.21,12.26,144000.0,12.21,12.26,12.21,12.26,144000.0
2012-02-07 11:15:00,12.26,12.26,12.25,12.26,76200.0,12.26,12.26,12.25,12.26,76200.0
2012-02-07 11:20:00,12.26,12.26,12.25,12.25,42000.0,12.26,12.26,12.25,12.25,42000.0
2012-02-07 11:25:00,12.25,12.27,12.25,12.27,100200.0,12.25,12.27,12.25,12.27,100200.0
2012-02-07 11:30:00,12.27,12.28,12.26,12.27,68400.0,12.27,12.28,12.26,12.27,68400.0
2012-02-07 11:35:00,12.27,12.28,12.26,12.28,109200.0,12.27,12.28,12.26,12.28,109200.0
2012-02-07 11:40:00,12.27,12.28,12.26,12.28,135000.0,12.27,12.28,12.26,12.28,135000.0
2012-02-07 11:45:00,12.28,12.28,12.26,12.27,254400.0,12.28,12.28,12.26,12.27,254400.0
2012-02-07 11:50:00,12.27,12.28,12.27,12.27,71400.0,12.27,12.28,12.27,12.27,71400.0
2012-02-07 11:55:00,12.27,12.28,12.26,12.27,57000.0,12.27,12.28,12.26,12.27,57000.0
2012-02-07 12:00:00,12.27,12.27,12.24,12.25,136200.0,12.27,12.27,12.24,12.25,136200.0
2012-02-07 12:05:00,12.24,12.26,12.24,12.25,87000.0,12.24,12.26,12.24,12.25,87000.0
2012-02-07 12:10:00,12.25,12.25,12.25,12.25,93600.0,12.25,12.25,12.25,12.25,93600.0
2012-02-07 12:15:00,12.25,12.26,12.24,12.25,93000.0,12.25,12.26,12.24,12.25,93000.0
2012-02-07 12:20:00,12.25,12.26,12.25,12.25,83400.0,12.25,12.26,12.25,12.25,83400.0
2012-02-07 12:25:00,12.25,12.25,12.25,12.25,39000.0,12.25,12.25,12.25,12.25,39000.0
2012-02-07 12:30:00,12.25,12.26,12.25,12.26,108000.0,12.25,12.26,12.25,12.26,108000.0
2012-02-07 12:35:00,12.26,12.26,12.25,12.25,36000.0,12.26,12.26,12.25,12.25,36000.0
2012-02-07 12:40:00,12.25,12.26,12.25,12.25,33600.0,12.25,12.26,12.25,12.25,33600.0
2012-02-07 12:45:00,12.25,12.26,12.25,12.25,43200.0,12.25,12.26,12.25,12.25,43200.0
2012-02-07 12:50:00,12.25,12.26,12.25,12.26,50400.0,12.25,12.26,12.25,12.26,50400.0
2012-02-07 12:55:00,12.26,12.28,12.26,12.28,50400.0,12.26,12.28,12.26,12.28,50400.0
2012-02-07 13:00:00,12.27,12.28,12.26,12.27,37800.0,12.27,12.28,12.26,12.27,37800.0
2012-02-07 13:05:00,12.28,12.28,12.25,12.25,57600.0,12.28,12.28,12.25,12.25,57600.0
2012-02-07 13:10:00,12.25,12.26,12.25,12.25,48600.0,12.25,12.26,12.25,12.25,48600.0
2012-02-07 13:15:00,12.25,12.26,12.24,12.25,54600.0,12.25,12.26,12.24,12.25,54600.0
2012-02-07 13:20:00,12.25,12.27,12.25,12.26,54000.0,12.25,12.27,12.25,12.26,54000.0
2012-02-07 13:25:00,12.26,12.27,12.26,12.27,55200.0,12.26,12.27,12.26,12.27,55200.0
2012-02-07 13:30:00,12.26,12.28,12.26,12.26,187200.0,12.26,12.28,12.26,12.26,187200.0
2012-02-07 13:35:00,12.26,12.27,12.25,12.26,32400.0,12.26,12.27,12.25,12.26,32400.0
2012-02-07 13:40:00,12.27,12.27,12.25,12.25,33000.0,12.27,12.27,12.25,12.25,33000.0
2012-02-07 13:45:00,12.25,12.26,12.25,12.26,38400.0,12.25,12.26,12.25,12.26,38400.0
2012-02-07 13:50:00,12.25,12.26,12.25,12.26,37200.0,12.25,12.26,12.25,12.26,37200.0
2012-02-07 13:55:00,12.26,12.28,12.26,12.27,70200.0,12.26,12.28,12.26,12.27,70200.0
2012-02-07 14:00:00,12.28,12.28,12.27,12.28,73200.0,12.28,12.28,12.27,12.28,73200.0
2012-02-07 14:05:00,12.28,12.29,12.28,12.28,39000.0,12.28,12.29,12.28,12.28,39000.0
2012-02-07 14:10:00,12.28,12.29,12.27,12.27,70800.0,12.28,12.29,12.27,12.27,70800.0
2012-02-07 14:15:00,12.27,12.28,12.27,12.28,27000.0,12.27,12.28,12.27,12.28,27000.0
2012-02-07 14:20:00,12.27,12.27,12.27,12.27,34800.0,12.27,12.27,12.27,12.27,34800.0
2012-02-07 14:25:00,12.26,12.27,12.26,12.26,19800.0,12.26,12.27,12.26,12.26,19800.0
2012-02-07 14:30:00,12.26,12.26,12.25,12.26,27600.0,12.26,12.26,12.25,12.26,27600.0
2012-02-07 14:35:00,12.26,12.26,12.26,12.26,18600.0,12.26,12.26,12.26,12.26,18600.0
2012-02-07 14:40:00,12.26,12.27,12.25,12.26,43200.0,12.26,12.27,12.25,12.26,43200.0
2012-02-07 14:45:00,12.26,12.27,12.26,12.27,37200.0,12.26,12.27,12.26,12.27,37200.0
2012-02-07 14:50:00,12.27,12.28,12.27,12.27,36600.0,12.27,12.28,12.27,12.27,36600.0
2012-02-07 14:55:00,12.27,12.27,12.26,12.27,65400.0,12.27,12.27,12.26,12.27,65400.0
2012-02-07 15:00:00,12.27,12.27,12.26,12.27,77400.0,12.27,12.27,12.26,12.27,77400.0
2012-02-07 15:05:00,12.27,12.27,12.27,12.27,31800.0,12.27,12.27,12.27,12.27,31800.0
2012-02-07 15:10:00,12.27,12.28,12.27,12.27,70200.0,12.27,12.28,12.27,12.27,70200.0
2012-02-07 15:15:00,12.27,12.28,12.27,12.28,121200.0,12.27,12.28,12.27,12.28,121200.0
2012-02-07 15:20:00,12.28,12.28,12.27,12.28,41400.0,12.28,12.28,12.27,12.28,41400.0
2012-02-07 15:25:00,12.28,12.28,12.27,12.28,72000.0,12.28,12.28,12.27,12.28,72000.0
2012-02-07 15:30:00,12.28,12.28,12.26,12.28,147000.0,12.28,12.28,12.26,12.28,147000.0
2012-02-07 15:35:00,12.28,12.29,12.28,12.28,70800.0,12.28,12.29,12.28,12.28,70800.0
2012-02-07 15:40:00,12.28,12.28,12.27,12.27,93000.0,12.28,12.28,12.27,12.27,93000.0
2012-02-07 15:45:00,12.27,12.28,12.27,12.28,149400.0,12.27,12.28,12.27,12.28,149400.0
2012-02-07 15:50:00,12.28,12.28,12.27,12.28,96600.0,12.28,12.28,12.27,12.28,96600.0
2012-02-07 15:55:00,12.27,12.28,12.26,12.27,404400.0,12.27,12.28,12.26,12.27,404400.0
2012-02-08 09:30:00,12.33,12.37,12.27,12.35,245400.0,12.33,12.37,12.27,12.35,245400.0
2012-02-08 09:35:00,12.35,12.35,12.22,12.23,148800.0,12.35,12.35,12.22,12.23,148800.0
2012-02-08 09:40:00,12.23,12.33,12.23,12.31,103800.0,12.23,12.33,12.23,12.31,103800.0
2012-02-08 09:45:00,12.33,12.34,12.31,12.33,90600.0,12.33,12.34,12.31,12.33,90600.0
2012-02-08 09:50:00,12.32,12.33,12.3,12.31,65400.0,12.32,12.33,12.3,12.31,65400.0
2012-02-08 09:55:00,12.32,12.34,12.31,12.34,36600.0,12.32,12.34,12.31,12.34,36600.0
2012-02-08 10:00:00,12.34,12.35,12.32,12.32,75000.0,12.34,12.35,12.32,12.32,75000.0
2012-02-08 10:05:00,12.32,12.35,12.32,12.33,52200.0,12.32,12.35,12.32,12.33,52200.0
2012-02-08 10:10:00,12.33,12.33,12.3,12.31,23400.0,12.33,12.33,12.3,12.31,23400.0
2012-02-08 10:15:00,12.31,12.32,12.3,12.31,28200.0,12.31,12.32,12.3,12.31,28200.0
2012-02-08 10:20:00,12.31,12.32,12.29,12.32,64800.0,12.31,12.32,12.29,12.32,64800.0
2012-02-08 10:25:00,12.31,12.31,12.29,12.31,87600.0,12.31,12.31,12.29,12.31,87600.0
2012-02-08 10:30:00,12.31,12.31,12.29,12.3,9000.0,12.31,12.31,12.29,12.3,9000.0
2012-02-08 10:35:00,12.28,12.3,12.28,12.3,25800.0,12.28,12.3,12.28,12.3,25800.0
2012-02-08 10:40:00,12.3,12.31,12.29,12.29,48000.0,12.3,12.31,12.29,12.29,48000.0
2012-02-08 10:45:00,12.29,12.31,12.29,12.3,96600.0,12.29,12.31,12.29,12.3,96600.0
2012-02-08 10:50:00,12.31,12.31,12.29,12.29,19200.0,12.31,12.31,12.29,12.29,19200.0
2012-02-08 10:55:00,12.29,12.31,12.29,12.3,48000.0,12.29,12.31,12.29,12.3,48000.0
2012-02-08 11:00:00,12.3,12.31,12.27,12.28,45000.0,12.3,12.31,12.27,12.28,45000.0
2012-02-08 11:05:00,12.27,12.27,12.26,12.26,31200.0,12.27,12.27,12.26,12.26,31200.0
2012-02-08 11:10:00,12.26,12.26,12.24,12.26,24600.0,12.26,12.26,12.24,12.26,24600.0
2012-02-08 11:15:00,12.26,12.27,12.26,12.26,18600.0,12.26,12.27,12.26,12.26,18600.0
2012-02-08 11:20:00,12.26,12.27,12.26,12.26,37200.0,12.26,12.27,12.26,12.26,37200.0
2012-02-08 11:25:00,12.26,12.26,12.23,12.24,30000.0,12.26,12.26,12.23,12.24,30000.0
2012-02-08 11:30:00,12.24,12.25,12.24,12.24,26400.0,12.24,12.25,12.24,12.24,26400.0
2012-02-08 11:35:00,12.24,12.25,12.23,12.24,55200.0,12.24,12.25,12.23,12.24,55200.0
2012-02-08 11:40:00,12.24,12.24,12.23,12.23,25800.0,12.24,12.24,12.23,12.23,25800.0
2012-02-08 11:45:00,12.22,12.29,12.22,12.28,307800.0,12.22,12.29,12.22,12.28,307800.0
2012-02-08 11:50:00,12.29,12.32,12.27,12.3,275400.0,12.29,12.32,12.27,12.3,275400.0
2012-02-08 11:55:00,12.31,12.31,12.27,12.27,20400.0,12.31,12.31,12.27,12.27,20400.0
2012-02-08 12:00:00,12.27,12.28,12.24,12.26,70200.0,12.27,12.28,12.24,12.26,70200.0
2012-02-08 12:05:00,12.25,12.27,12.25,12.26,37200.0,12.25,12.27,12.25,12.26,37200.0
2012-02-08 12:10:00,12.26,12.27,12.24,12.24,65400.0,12.26,12.27,12.24,12.24,65400.0
2012-02-08 12:15:00,12.24,12.26,12.24,12.25,46200.0,12.24,12.26,12.24,12.25,46200.0
2012-02-08 12:20:00,12.25,12.26,12.24,12.26,36600.0,12.25,12.26,12.24,12.26,36600.0
2012-02-08 12:25:00,12.26,12.26,12.24,12.24,12000.0,12.26,12.26,12.24,12.24,12000.0
2012-02-08 12:30:00,12.25,12.25,12.24,12.24,8400.0,12.25,12.25,12.24,12.24,8400.0
2012-02-08 12:35:00,12.25,12.25,12.24,12.25,81000.0,12.25,12.25,12.24,12.25,81000.0
2012-02-08 12:40:00,12.24,12.24,12.23,12.24,28800.0,12.24,12.24,12.23,12.24,28800.0
2012-02-08 12:45:00,12.25,12.25,12.23,12.25,62400.0,12.25,12.25,12.23,12.25,62400.0
2012-02-08 12:50:00,12.25,12.26,12.25,12.26,30000.0,12.25,12.26,12.25,12.26,30000.0
2012-02-08 12:55:00,12.26,12.28,12.25,12.28,13800.0,12.26,12.28,12.25,12.28,13800.0
2012-02-08 13:00:00,12.27,12.28,12.26,12.27,69000.0,12.27,12.28,12.26,12.27,69000.0
2012-02-08 13:05:00,12.27,12.29,12.27,12.28,31800.0,12.27,12.29,12.27,12.28,31800.0
2012-02-08 13:10:00,12.29,12.3,12.27,12.29,116400.0,12.29,12.3,12.27,12.29,116400.0
2012-02-08 13:15:00,12.29,12.3,12.28,12.29,30600.0,12.29,12.3,12.28,12.29,30600.0
2012-02-08 13:20:00,12.29,12.3,12.29,12.3,31200.0,12.29,12.3,12.29,12.3,31200.0
2012-02-08 13:25:00,12.3,12.31,12.3,12.31,26400.0,12.3,12.31,12.3,12.31,26400.0
2012-02-08 13:30:00,12.31,12.31,12.3,12.3,52200.0,12.31,12.31,12.3,12.3,52200.0
2012-02-08 13:35:00,12.3,12.31,12.29,12.3,77400.0,12.3,12.31,12.29,12.3,77400.0
2012-02-08 13:40:00,12.3,12.3,12.28,12.29,31200.0,12.3,12.3,12.28,12.29,31200.0
2012-02-08 13:45:00,12.28,12.3,12.28,12.29,64200.0,12.28,12.3,12.28,12.29,64200.0
2012-02-08 13:50:00,12.29,12.31,12.29,12.31,83400.0,12.29,12.31,12.29,12.31,83400.0
2012-02-08 13:55:00,12.31,12.33,12.31,12.32,100200.0,12.31,12.33,12.31,12.32,100200.0
2012-02-08 14:00:00,12.32,12.32,12.31,12.31,38400.0,12.32,12.32,12.31,12.31,38400.0
2012-02-08 14:05:00,12.32,12.32,12.31,12.32,64800.0,12.32,12.32,12.31,12.32,64800.0
2012-02-08 14:10:00,12.31,12.32,12.31,12.32,43800.0,12.31,12.32,12.31,12.32,43800.0
2012-02-08 14:15:00,12.31,12.32,12.3,12.31,39000.0,12.31,12.32,12.3,12.31,39000.0
2012-02-08 14:20:00,12.31,12.32,12.31,12.31,50400.0,12.31,12.32,12.31,12.31,50400.0
2012-02-08 14:25:00,12.32,12.32,12.31,12.31,49800.0,12.32,12.32,12.31,12.31,49800.0
2012-02-08 14:30:00,12.31,12.31,12.31,12.31,64800.0,12.31,12.31,12.31,12.31,64800.0
2012-02-08 14:35:00,12.31,12.31,12.3,12.3,30000.0,12.31,12.31,12.3,12.3,30000.0
2012-02-08 14:40:00,12.3,12.31,12.3,12.31,48000.0,12.3,12.31,12.3,12.31,48000.0
2012-02-08 14:45:00,12.31,12.32,12.31,12.32,60000.0,12.31,12.32,12.31,12.32,60000.0
2012-02-08 14:50:00,12.32,12.33,12.32,12.32,74400.0,12.32,12.33,12.32,12.32,74400.0
2012-02-08 14:55:00,12.32,12.33,12.31,12.32,63000.0,12.32,12.33,12.31,12.32,63000.0
2012-02-08 15:00:00,12.31,12.32,12.31,12.31,58800.0,12.31,12.32,12.31,12.31,58800.0
2012-02-08 15:05:00,12.31,12.32,12.31,12.32,79200.0,12.31,12.32,12.31,12.32,79200.0
2012-02-08 15:10:00,12.32,12.32,12.31,12.31,85200.0,12.32,12.32,12.31,12.31,85200.0
2012-02-08 15:15:00,12.31,12.32,12.31,12.32,116400.0,12.31,12.32,12.31,12.32,116400.0
2012-02-08 15:20:00,12.32,12.34,12.32,12.34,157200.0,12.32,12.34,12.32,12.34,157200.0
2012-02-08 15:25:00,12.34,12.34,12.33,12.33,120600.0,12.34,12.34,12.33,12.33,120600.0
2012-02-08 15:30:00,12.33,12.34,12.33,12.33,127200.0,12.33,12.34,12.33,12.33,127200.0
2012-02-08 15:35:00,12.33,12.34,12.32,12.32,135600.0,12.33,12.34,12.32,12.32,135600.0
2012-02-08 15:40:00,12.32,12.33,12.32,12.32,271800.0,12.32,12.33,12.32,12.32,271800.0
2012-02-08 15:45:00,12.32,12.33,12.32,12.33,156600.0,12.32,12.33,12.32,12.33,156600.0
2012-02-08 15:50:00,12.33,12.33,12.31,12.32,139800.0,12.33,12.33,12.31,12.32,139800.0
2012-02-08 15:55:00,12.32,12.33,12.32,12.33,285600.0,12.32,12.33,12.32,12.33,285600.0
2012-02-09 09:30:00,12.28,12.35,12.25,12.35,179400.0,12.28,12.35,12.25,12.35,179400.0
2012-02-09 09:35:00,12.34,12.34,12.27,12.33,117000.0,12.34,12.34,12.27,12.33,117000.0
2012-02-09 09:40:00,12.31,12.33,12.29,12.31,100800.0,12.31,12.33,12.29,12.31,100800.0
2012-02-09 09:45:00,12.3,12.3,12.22,12.25,129600.0,12.3,12.3,12.22,12.25,129600.0
2012-02-09 09:50:00,12.25,12.28,12.22,12.28,47400.0,12.25,12.28,12.22,12.28,47400.0
2012-02-09 09:55:00,12.28,12.3,12.27,12.3,55200.0,12.28,12.3,12.27,12.3,55200.0
2012-02-09 10:00:00,12.3,12.33,12.3,12.3,98400.0,12.3,12.33,12.3,12.3,98400.0
2012-02-09 10:05:00,12.3,12.33,12.28,12.28,53400.0,12.3,12.33,12.28,12.28,53400.0
2012-02-09 10:10:00,12.28,12.29,12.24,12.24,40200.0,12.28,12.29,12.24,12.24,40200.0
2012-02-09 10:15:00,12.24,12.24,12.21,12.21,37800.0,12.24,12.24,12.21,12.21,37800.0
2012-02-09 10:20:00,12.2,12.22,12.19,12.21,69600.0,12.2,12.22,12.19,12.21,69600.0
2012-02-09 10:25:00,12.21,12.24,12.2,12.22,207600.0,12.21,12.24,12.2,12.22,207600.0
2012-02-09 10:30:00,12.22,12.24,12.21,12.22,119400.0,12.22,12.24,12.21,12.22,119400.0
2012-02-09 10:35:00,12.22,12.23,12.22,12.22,373200.0,12.22,12.23,12.22,12.22,373200.0
2012-02-09 10:40:00,12.22,12.22,12.21,12.22,43200.0,12.22,12.22,12.21,12.22,43200.0
2012-02-09 10:45:00,12.22,12.23,12.22,12.22,21600.0,12.22,12.23,12.22,12.22,21600.0
2012-02-09 10:50:00,12.22,12.22,12.21,12.22,42000.0,12.22,12.22,12.21,12.22,42000.0
2012-02-09 10:55:00,12.22,12.23,12.22,12.23,21600.0,12.22,12.23,12.22,12.23,21600.0
2012-02-09 11:00:00,12.22,12.23,12.21,12.23,45000.0,12.22,12.23,12.21,12.23,45000.0
2012-02-09 11:05:00,12.23,12.24,12.22,12.23,69000.0,12.23,12.24,12.22,12.23,69000.0
2012-02-09 11:10:00,12.23,12.24,12.22,12.23,60000.0,12.23,12.24,12.22,12.23,60000.0
2012-02-09 11:15:00,12.23,12.23,12.22,12.23,24600.0,12.23,12.23,12.22,12.23,24600.0
2012-02-09 11:20:00,12.24,12.24,12.22,12.23,28200.0,12.24,12.24,12.22,12.23,28200.0
2012-02-09 11:25:00,12.23,12.23,12.22,12.23,34800.0,12.23,12.23,12.22,12.23,34800.0
2012-02-09 11:30:00,12.22,12.24,12.22,12.23,23400.0,12.22,12.24,12.22,12.23,23400.0
2012-02-09 11:35:00,12.23,12.24,12.22,12.23,33000.0,12.23,12.24,12.22,12.23,33000.0
2012-02-09 11:40:00,12.23,12.24,12.22,12.22,27600.0,12.23,12.24,12.22,12.22,27600.0
2012-02-09 11:45:00,12.22,12.25,12.22,12.24,43800.0,12.22,12.25,12.22,12.24,43800.0
2012-02-09 11:50:00,12.24,12.24,12.22,12.22,44400.0,12.24,12.24,12.22,12.22,44400.0
2012-02-09 11:55:00,12.22,12.24,12.22,12.22,138600.0,12.22,12.24,12.22,12.22,138600.0
2012-02-09 12:00:00,12.22,12.24,12.22,12.23,26400.0,12.22,12.24,12.22,12.23,26400.0
2012-02-09 12:05:00,12.23,12.24,12.23,12.24,15600.0,12.23,12.24,12.23,12.24,15600.0
2012-02-09 12:10:00,12.24,12.25,12.24,12.25,23400.0,12.24,12.25,12.24,12.25,23400.0
2012-02-09 12:15:00,12.24,12.25,12.24,12.25,12000.0,12.24,12.25,12.24,12.25,12000.0
2012-02-09 12:20:00,12.25,12.26,12.24,12.25,25200.0,12.25,12.26,12.24,12.25,25200.0
2012-02-09 12:25:00,12.25,12.26,12.25,12.25,10800.0,12.25,12.26,12.25,12.25,10800.0
2012-02-09 12:30:00,12.25,12.25,12.24,12.25,20400.0,12.25,12.25,12.24,12.25,20400.0
2012-02-09 12:35:00,12.25,12.25,12.24,12.25,58800.0,12.25,12.25,12.24,12.25,58800.0
2012-02-09 12:40:00,12.25,12.25,12.24,12.24,32400.0,12.25,12.25,12.24,12.24,32400.0
2012-02-09 12:45:00,12.24,12.24,12.24,12.24,21000.0,12.24,12.24,12.24,12.24,21000.0
2012-02-09 12:50:00,12.24,12.24,12.23,12.24,21000.0,12.24,12.24,12.23,12.24,21000.0
2012-02-09 12:55:00,12.23,12.24,12.23,12.24,33000.0,12.23,12.24,12.23,12.24,33000.0
2012-02-09 13:00:00,12.24,12.25,12.24,12.24,20400.0,12.24,12.25,12.24,12.24,20400.0
2012-02-09 13:05:00,12.24,12.24,12.22,12.22,13200.0,12.24,12.24,12.22,12.22,13200.0
2012-02-09 13:10:00,12.22,12.24,12.22,12.24,72000.0,12.22,12.24,12.22,12.24,72000.0
2012-02-09 13:15:00,12.24,12.24,12.22,12.24,54600.0,12.24,12.24,12.22,12.24,54600.0
2012-02-09 13:20:00,12.24,12.24,12.23,12.24,28200.0,12.24,12.24,12.23,12.24,28200.0
2012-02-09 13:25:00,12.23,12.24,12.23,12.24,40800.0,12.23,12.24,12.23,12.24,40800.0
2012-02-09 13:30:00,12.24,12.24,12.22,12.23,57000.0,12.24,12.24,12.22,12.23,57000.0
2012-02-09 13:35:00,12.23,12.24,12.22,12.24,65400.0,12.23,12.24,12.22,12.24,65400.0
2012-02-09 13:40:00,12.24,12.25,12.23,12.24,29400.0,12.24,12.25,12.23,12.24,29400.0
2012-02-09 13:45:00,12.24,12.25,12.22,12.23,58800.0,12.24,12.25,12.22,12.23,58800.0
2012-02-09 13:50:00,12.23,12.26,12.23,12.25,210600.0,12.23,12.26,12.23,12.25,210600.0
2012-02-09 13:55:00,12.25,12.26,12.24,12.25,24000.0,12.25,12.26,12.24,12.25,24000.0
2012-02-09 14:00:00,12.26,12.26,12.24,12.25,32400.0,12.26,12.26,12.24,12.25,32400.0
2012-02-09 14:05:00,12.25,12.26,12.24,12.25,18000.0,12.25,12.26,12.24,12.25,18000.0
2012-02-09 14:10:00,12.24,12.26,12.24,12.25,41400.0,12.24,12.26,12.24,12.25,41400.0
2012-02-09 14:15:00,12.24,12.25,12.23,12.24,51000.0,12.24,12.25,12.23,12.24,51000.0
2012-02-09 14:20:00,12.24,12.25,12.24,12.24,30600.0,12.24,12.25,12.24,12.24,30600.0
2012-02-09 14:25:00,12.23,12.24,12.23,12.24,31800.0,12.23,12.24,12.23,12.24,31800.0
2012-02-09 14:30:00,12.24,12.24,12.23,12.24,34800.0,12.24,12.24,12.23,12.24,34800.0
2012-02-09 14:35:00,12.24,12.25,12.23,12.23,23400.0,12.24,12.25,12.23,12.23,23400.0
2012-02-09 14:40:00,12.23,12.25,12.23,12.24,42000.0,12.23,12.25,12.23,12.24,42000.0
2012-02-09 14:45:00,12.24,12.24,12.24,12.24,23400.0,12.24,12.24,12.24,12.24,23400.0
2012-02-09 14:50:00,12.24,12.24,12.23,12.23,18000.0,12.24,12.24,12.23,12.23,18000.0
2012-02-09 14:55:00,12.23,12.24,12.23,12.24,137400.0,12.23,12.24,12.23,12.24,137400.0
2012-02-09 15:00:00,12.24,12.24,12.23,12.24,31200.0,12.24,12.24,12.23,12.24,31200.0
2012-02-09 15:05:00,12.24,12.24,12.23,12.23,33000.0,12.24,12.24,12.23,12.23,33000.0
2012-02-09 15:10:00,12.24,12.24,12.23,12.24,50400.0,12.24,12.24,12.23,12.24,50400.0
2012-02-09 15:15:00,12.24,12.24,12.22,12.23,44400.0,12.24,12.24,12.22,12.23,44400.0
2012-02-09 15:20:00,12.23,12.24,12.22,12.23,124800.0,12.23,12.24,12.22,12.23,124800.0
2012-02-09 15:25:00,12.22,12.23,12.22,12.22,56400.0,12.22,12.23,12.22,12.22,56400.0
2012-02-09 15:30:00,12.22,12.23,12.22,12.22,41400.0,12.22,12.23,12.22,12.22,41400.0
2012-02-09 15:35:00,12.22,12.22,12.21,12.21,345000.0,12.22,12.22,12.21,12.21,345000.0
2012-02-09 15:40:00,12.21,12.23,12.21,12.22,255000.0,12.21,12.23,12.21,12.22,255000.0
2012-02-09 15:45:00,12.22,12.24,12.22,12.22,111600.0,12.22,12.24,12.22,12.22,111600.0
2012-02-09 15:50:00,12.22,12.22,12.21,12.22,135000.0,12.22,12.22,12.21,12.22,135000.0
2012-02-09 15:55:00,12.22,12.23,12.22,12.22,438000.0,12.22,12.23,12.22,12.22,438000.0
2012-02-10 09:30:00,12.15,12.19,12.09,12.12,46200.0,12.15,12.19,12.09,12.12,46200.0
2012-02-10 09:35:00,12.15,12.18,12.12,12.16,39600.0,12.15,12.18,12.12,12.16,39600.0
2012-02-10 09:40:00,12.15,12.21,12.15,12.17,35400.0,12.15,12.21,12.15,12.17,35400.0
2012-02-10 09:45:00,12.18,12.18,12.15,12.15,20400.0,12.18,12.18,12.15,12.15,20400.0
2012-02-10 09:50:00,12.15,12.21,12.15,12.17,83400.0,12.15,12.21,12.15,12.17,83400.0
2012-02-10 09:55:00,12.18,12.21,12.17,12.21,74400.0,12.18,12.21,12.17,12.21,74400.0
2012-02-10 10:00:00,12.2,12.21,12.19,12.21,117000.0,12.2,12.21,12.19,12.21,117000.0
2012-02-10 10:05:00,12.21,12.23,12.2,12.22,82200.0,12.21,12.23,12.2,12.22,82200.0
2012-02-10 10:10:00,12.22,12.22,12.19,12.2,96600.0,12.22,12.22,12.19,12.2,96600.0
2012-02-10 10:15:00,12.21,12.21,12.2,12.21,33600.0,12.21,12.21,12.2,12.21,33600.0
2012-02-10 10:20:00,12.21,12.24,12.19,12.19,159600.0,12.21,12.24,12.19,12.19,159600.0
2012-02-10 10:25:00,12.19,12.22,12.19,12.21,96600.0,12.19,12.22,12.19,12.21,96600.0
2012-02-10 10:30:00,12.21,12.22,12.16,12.16,18600.0,12.21,12.22,12.16,12.16,18600.0
2012-02-10 10:35:00,12.16,12.18,12.16,12.17,52800.0,12.16,12.18,12.16,12.17,52800.0
2012-02-10 10:40:00,12.17,12.18,12.17,12.17,23400.0,12.17,12.18,12.17,12.17,23400.0
2012-02-10 10:45:00,12.17,12.17,12.17,12.17,18000.0,12.17,12.17,12.17,12.17,18000.0
2012-02-10 10:50:00,12.16,12.17,12.16,12.17,123600.0,12.16,12.17,12.16,12.17,123600.0
2012-02-10 10:55:00,12.17,12.17,12.16,12.17,33600.0,12.17,12.17,12.16,12.17,33600.0
2012-02-10 11:00:00,12.17,12.18,12.16,12.18,42600.0,12.17,12.18,12.16,12.18,42600.0
2012-02-10 11:05:00,12.18,12.18,12.17,12.17,21600.0,12.18,12.18,12.17,12.17,21600.0
2012-02-10 11:10:00,12.18,12.19,12.17,12.17,21000.0,12.18,12.19,12.17,12.17,21000.0
2012-02-10 11:15:00,12.17,12.2,12.17,12.2,75000.0,12.17,12.2,12.17,12.2,75000.0
2012-02-10 11:20:00,12.2,12.24,12.2,12.23,207600.0,12.2,12.24,12.2,12.23,207600.0
2012-02-10 11:25:00,12.22,12.22,12.2,12.2,4200.0,12.22,12.22,12.2,12.2,4200.0
2012-02-10 11:30:00,12.19,12.2,12.18,12.2,39600.0,12.19,12.2,12.18,12.2,39600.0
2012-02-10 11:35:00,12.19,12.2,12.17,12.18,27600.0,12.19,12.2,12.17,12.18,27600.0
2012-02-10 11:40:00,12.18,12.18,12.17,12.17,37200.0,12.18,12.18,12.17,12.17,37200.0
2012-02-10 11:45:00,12.17,12.22,12.17,12.22,112800.0,12.17,12.22,12.17,12.22,112800.0
2012-02-10 11:50:00,12.22,12.24,12.22,12.22,192000.0,12.22,12.24,12.22,12.22,192000.0
2012-02-10 11:55:00,12.22,12.22,12.2,12.2,54600.0,12.22,12.22,12.2,12.2,54600.0
2012-02-10 12:00:00,12.2,12.2,12.17,12.18,164400.0,12.2,12.2,12.17,12.18,164400.0
2012-02-10 12:05:00,12.18,12.19,12.17,12.18,142200.0,12.18,12.19,12.17,12.18,142200.0
2012-02-10 12:10:00,12.17,12.18,12.16,12.17,332400.0,12.17,12.18,12.16,12.17,332400.0
2012-02-10 12:15:00,12.17,12.2,12.17,12.19,123000.0,12.17,12.2,12.17,12.19,123000.0
2012-02-10 12:20:00,12.19,12.2,12.19,12.2,20400.0,12.19,12.2,12.19,12.2,20400.0
2012-02-10 12:25:00,12.2,12.2,12.19,12.2,16800.0,12.2,12.2,12.19,12.2,16800.0
2012-02-10 12:30:00,12.2,12.21,12.2,12.2,33600.0,12.2,12.21,12.2,12.2,33600.0
2012-02-10 12:35:00,12.2,12.22,12.2,12.22,25200.0,12.2,12.22,12.2,12.22,25200.0
2012-02-10 12:40:00,12.22,12.22,12.2,12.21,27600.0,12.22,12.22,12.2,12.21,27600.0
2012-02-10 12:45:00,12.21,12.21,12.2,12.21,20400.0,12.21,12.21,12.2,12.21,20400.0
2012-02-10 12:50:00,12.21,12.21,12.2,12.2,24600.0,12.21,12.21,12.2,12.2,24600.0
2012-02-10 12:55:00,12.21,12.21,12.2,12.21,21000.0,12.21,12.21,12.2,12.21,21000.0
2012-02-10 13:00:00,12.21,12.21,12.2,12.21,15000.0,12.21,12.21,12.2,12.21,15000.0
2012-02-10 13:05:00,12.2,12.21,12.19,12.21,40800.0,12.2,12.21,12.19,12.21,40800.0
2012-02-10 13:10:00,12.21,12.23,12.21,12.22,64800.0,12.21,12.23,12.21,12.22,64800.0
2012-02-10 13:15:00,12.22,12.23,12.22,12.22,27000.0,12.22,12.23,12.22,12.22,27000.0
2012-02-10 13:20:00,12.22,12.23,12.22,12.23,21000.0,12.22,12.23,12.22,12.23,21000.0
2012-02-10 13:25:00,12.23,12.24,12.23,12.24,37200.0,12.23,12.24,12.23,12.24,37200.0
2012-02-10 13:30:00,12.24,12.24,12.23,12.24,9600.0,12.24,12.24,12.23,12.24,9600.0
2012-02-10 13:35:00,12.23,12.23,12.21,12.21,46200.0,12.23,12.23,12.21,12.21,46200.0
2012-02-10 13:40:00,12.22,12.22,12.22,12.22,25800.0,12.22,12.22,12.22,12.22,25800.0
2012-02-10 13:45:00,12.22,12.24,12.22,12.24,55200.0,12.22,12.24,12.22,12.24,55200.0
2012-02-10 13:50:00,12.23,12.24,12.23,12.23,11400.0,12.23,12.24,12.23,12.23,11400.0
2012-02-10 13:55:00,12.24,12.24,12.22,12.22,21600.0,12.24,12.24,12.22,12.22,21600.0
2012-02-10 14:00:00,12.23,12.24,12.22,12.22,23400.0,12.23,12.24,12.22,12.22,23400.0
2012-02-10 14:05:00,12.22,12.23,12.22,12.23,25200.0,12.22,12.23,12.22,12.23,25200.0
2012-02-10 14:10:00,12.22,12.22,12.22,12.22,21600.0,12.22,12.22,12.22,12.22,21600.0
2012-02-10 14:15:00,12.22,12.23,12.22,12.22,60600.0,12.22,12.23,12.22,12.22,60600.0
2012-02-10 14:20:00,12.22,12.24,12.21,12.22,21000.0,12.22,12.24,12.21,12.22,21000.0
2012-02-10 14:25:00,12.22,12.24,12.22,12.24,38400.0,12.22,12.24,12.22,12.24,38400.0
2012-02-10 14:30:00,12.23,12.25,12.23,12.25,68400.0,12.23,12.25,12.23,12.25,68400.0
2012-02-10 14:35:00,12.25,12.26,12.24,12.25,45000.0,12.25,12.26,12.24,12.25,45000.0
2012-02-10 14:40:00,12.25,12.27,12.25,12.27,54600.0,12.25,12.27,12.25,12.27,54600.0
2012-02-10 14:45:00,12.27,12.28,12.26,12.27,40800.0,12.27,12.28,12.26,12.27,40800.0
2012-02-10 14:50:00,12.27,12.27,12.26,12.27,47400.0,12.27,12.27,12.26,12.27,47400.0
2012-02-10 14:55:00,12.27,12.29,12.26,12.28,67800.0,12.27,12.29,12.26,12.28,67800.0
2012-02-10 15:00:00,12.28,12.28,12.27,12.27,36000.0,12.28,12.28,12.27,12.27,36000.0
2012-02-10 15:05:00,12.27,12.27,12.24,12.24,62400.0,12.27,12.27,12.24,12.24,62400.0
2012-02-10 15:10:00,12.25,12.25,12.24,12.25,91800.0,12.25,12.25,12.24,12.25,91800.0
2012-02-10 15:15:00,12.25,12.25,12.24,12.25,45600.0,12.25,12.25,12.24,12.25,45600.0
2012-02-10 15:20:00,12.25,12.27,12.25,12.27,85200.0,12.25,12.27,12.25,12.27,85200.0
2012-02-10 15:25:00,12.27,12.27,12.25,12.27,56400.0,12.27,12.27,12.25,12.27,56400.0
2012-02-10 15:30:00,12.27,12.27,12.26,12.27,86400.0,12.27,12.27,12.26,12.27,86400.0
2012-02-10 15:35:00,12.26,12.28,12.26,12.28,166200.0,12.26,12.28,12.26,12.28,166200.0
2012-02-10 15:40:00,12.28,12.3,12.28,12.29,96000.0,12.28,12.3,12.28,12.29,96000.0
2012-02-10 15:45:00,12.29,12.33,12.29,12.33,748800.0,12.29,12.33,12.29,12.33,748800.0
2012-02-10 15:50:00,12.33,12.34,12.31,12.31,488400.0,12.33,12.34,12.31,12.31,488400.0
2012-02-10 15:55:00,12.31,12.33,12.3,12.31,229200.0,12.31,12.33,12.3,12.31,229200.0
2012-02-13 09:30:00,12.35,12.41,12.33,12.39,336600.0,12.35,12.41,12.33,12.39,336600.0
2012-02-13 09:35:00,12.38,12.38,12.29,12.3,76800.0,12.38,12.38,12.29,12.3,76800.0
2012-02-13 09:40:00,12.3,12.31,12.29,12.29,49800.0,12.3,12.31,12.29,12.29,49800.0
2012-02-13 09:45:00,12.29,12.32,12.28,12.3,60600.0,12.29,12.32,12.28,12.3,60600.0
2012-02-13 09:50:00,12.31,12.32,12.29,12.31,142200.0,12.31,12.32,12.29,12.31,142200.0
2012-02-13 09:55:00,12.31,12.33,12.29,12.31,72600.0,12.31,12.33,12.29,12.31,72600.0
2012-02-13 10:00:00,12.3,12.32,12.28,12.32,93000.0,12.3,12.32,12.28,12.32,93000.0
2012-02-13 10:05:00,12.32,12.32,12.3,12.31,46200.0,12.32,12.32,12.3,12.31,46200.0
2012-02-13 10:10:00,12.31,12.32,12.29,12.31,64200.0,12.31,12.32,12.29,12.31,64200.0
2012-02-13 10:15:00,12.31,12.32,12.31,12.32,52800.0,12.31,12.32,12.31,12.32,52800.0
2012-02-13 10:20:00,12.31,12.31,12.3,12.31,53400.0,12.31,12.31,12.3,12.31,53400.0
2012-02-13 10:25:00,12.31,12.33,12.31,12.32,56400.0,12.31,12.33,12.31,12.32,56400.0
2012-02-13 10:30:00,12.31,12.32,12.3,12.31,34800.0,12.31,12.32,12.3,12.31,34800.0
2012-02-13 10:35:00,12.31,12.31,12.29,12.3,51000.0,12.31,12.31,12.29,12.3,51000.0
2012-02-13 10:40:00,12.3,12.31,12.3,12.3,98400.0,12.3,12.31,12.3,12.3,98400.0
2012-02-13 10:45:00,12.3,12.33,12.3,12.31,154200.0,12.3,12.33,12.3,12.31,154200.0
2012-02-13 10:50:00,12.3,12.31,12.29,12.29,45600.0,12.3,12.31,12.29,12.29,45600.0
2012-02-13 10:55:00,12.3,12.32,12.3,12.31,147000.0,12.3,12.32,12.3,12.31,147000.0
2012-02-13 11:00:00,12.3,12.31,12.3,12.3,43200.0,12.3,12.31,12.3,12.3,43200.0
2012-02-13 11:05:00,12.31,12.31,12.3,12.31,30600.0,12.31,12.31,12.3,12.31,30600.0
2012-02-13 11:10:00,12.3,12.31,12.3,12.31,33000.0,12.3,12.31,12.3,12.31,33000.0
2012-02-13 11:15:00,12.31,12.32,12.3,12.31,99000.0,12.31,12.32,12.3,12.31,99000.0
2012-02-13 11:20:00,12.31,12.31,12.3,12.31,44400.0,12.31,12.31,12.3,12.31,44400.0
2012-02-13 11:25:00,12.3,12.31,12.3,12.3,27000.0,12.3,12.31,12.3,12.3,27000.0
2012-02-13 11:30:00,12.3,12.31,12.3,12.3,18600.0,12.3,12.31,12.3,12.3,18600.0
2012-02-13 11:35:00,12.3,12.31,12.3,12.3,36000.0,12.3,12.31,12.3,12.3,36000.0
2012-02-13 11:40:00,12.3,12.31,12.3,12.31,19800.0,12.3,12.31,12.3,12.31,19800.0
2012-02-13 11:45:00,12.31,12.31,12.29,12.3,136200.0,12.31,12.31,12.29,12.3,136200.0
2012-02-13 11:50:00,12.3,12.3,12.29,12.3,38400.0,12.3,12.3,12.29,12.3,38400.0
2012-02-13 11:55:00,12.3,12.3,12.29,12.29,40200.0,12.3,12.3,12.29,12.29,40200.0
2012-02-13 12:00:00,12.3,12.32,12.3,12.32,28200.0,12.3,12.32,12.3,12.32,28200.0
2012-02-13 12:05:00,12.32,12.33,12.31,12.32,25800.0,12.32,12.33,12.31,12.32,25800.0
2012-02-13 12:10:00,12.32,12.33,12.32,12.33,18600.0,12.32,12.33,12.32,12.33,18600.0
2012-02-13 12:15:00,12.33,12.33,12.33,12.33,19200.0,12.33,12.33,12.33,12.33,19200.0
2012-02-13 12:20:00,12.33,12.34,12.32,12.33,145200.0,12.33,12.34,12.32,12.33,145200.0
2012-02-13 12:25:00,12.33,12.34,12.32,12.32,32400.0,12.33,12.34,12.32,12.32,32400.0
2012-02-13 12:30:00,12.32,12.33,12.32,12.33,25800.0,12.32,12.33,12.32,12.33,25800.0
2012-02-13 12:35:00,12.32,12.33,12.31,12.32,13800.0,12.32,12.33,12.31,12.32,13800.0
2012-02-13 12:40:00,12.32,12.33,12.32,12.33,22200.0,12.32,12.33,12.32,12.33,22200.0
2012-02-13 12:45:00,12.33,12.33,12.31,12.31,10800.0,12.33,12.33,12.31,12.31,10800.0
2012-02-13 12:50:00,12.31,12.31,12.3,12.31,57600.0,12.31,12.31,12.3,12.31,57600.0
2012-02-13 12:55:00,12.31,12.31,12.3,12.3,49800.0,12.31,12.31,12.3,12.3,49800.0
2012-02-13 13:00:00,12.3,12.33,12.3,12.33,36000.0,12.3,12.33,12.3,12.33,36000.0
2012-02-13 13:05:00,12.33,12.33,12.33,12.33,25200.0,12.33,12.33,12.33,12.33,25200.0
2012-02-13 13:10:00,12.33,12.34,12.33,12.34,48600.0,12.33,12.34,12.33,12.34,48600.0
2012-02-13 13:15:00,12.34,12.36,12.34,12.36,107400.0,12.34,12.36,12.34,12.36,107400.0
2012-02-13 13:20:00,12.36,12.38,12.36,12.36,27000.0,12.36,12.38,12.36,12.36,27000.0
2012-02-13 13:25:00,12.36,12.37,12.35,12.36,22800.0,12.36,12.37,12.35,12.36,22800.0
2012-02-13 13:30:00,12.35,12.36,12.34,12.35,84000.0,12.35,12.36,12.34,12.35,84000.0
2012-02-13 13:35:00,12.35,12.36,12.33,12.36,90600.0,12.35,12.36,12.33,12.36,90600.0
2012-02-13 13:40:00,12.35,12.37,12.34,12.37,85800.0,12.35,12.37,12.34,12.37,85800.0
2012-02-13 13:45:00,12.37,12.37,12.36,12.36,24000.0,12.37,12.37,12.36,12.36,24000.0
2012-02-13 13:50:00,12.36,12.37,12.36,12.36,33600.0,12.36,12.37,12.36,12.36,33600.0
2012-02-13 13:55:00,12.36,12.37,12.35,12.36,46800.0,12.36,12.37,12.35,12.36,46800.0
2012-02-13 14:00:00,12.36,12.36,12.35,12.35,51000.0,12.36,12.36,12.35,12.35,51000.0
2012-02-13 14:05:00,12.35,12.36,12.35,12.35,58800.0,12.35,12.36,12.35,12.35,58800.0
2012-02-13 14:10:00,12.35,12.36,12.35,12.36,37800.0,12.35,12.36,12.35,12.36,37800.0
2012-02-13 14:15:00,12.36,12.37,12.35,12.35,51600.0,12.36,12.37,12.35,12.35,51600.0
2012-02-13 14:20:00,12.35,12.35,12.33,12.33,46200.0,12.35,12.35,12.33,12.33,46200.0
2012-02-13 14:25:00,12.33,12.34,12.33,12.34,58200.0,12.33,12.34,12.33,12.34,58200.0
2012-02-13 14:30:00,12.34,12.34,12.33,12.34,26400.0,12.34,12.34,12.33,12.34,26400.0
2012-02-13 14:35:00,12.34,12.35,12.34,12.34,64200.0,12.34,12.35,12.34,12.34,64200.0
2012-02-13 14:40:00,12.34,12.35,12.34,12.34,49800.0,12.34,12.35,12.34,12.34,49800.0
2012-02-13 14:45:00,12.34,12.36,12.34,12.36,105600.0,12.34,12.36,12.34,12.36,105600.0
2012-02-13 14:50:00,12.36,12.36,12.35,12.35,28200.0,12.36,12.36,12.35,12.35,28200.0
2012-02-13 14:55:00,12.35,12.36,12.35,12.35,52200.0,12.35,12.36,12.35,12.35,52200.0
2012-02-13 15:00:00,12.35,12.36,12.35,12.35,56400.0,12.35,12.36,12.35,12.35,56400.0
2012-02-13 15:05:00,12.35,12.36,12.35,12.35,31200.0,12.35,12.36,12.35,12.35,31200.0
2012-02-13 15:10:00,12.35,12.36,12.35,12.35,34800.0,12.35,12.36,12.35,12.35,34800.0
2012-02-13 15:15:00,12.35,12.36,12.35,12.35,19800.0,12.35,12.36,12.35,12.35,19800.0
2012-02-13 15:20:00,12.35,12.36,12.35,12.35,48000.0,12.35,12.36,12.35,12.35,48000.0
2012-02-13 15:25:00,12.35,12.36,12.35,12.35,43200.0,12.35,12.36,12.35,12.35,43200.0
2012-02-13 15:30:00,12.35,12.36,12.35,12.36,54600.0,12.35,12.36,12.35,12.36,54600.0
2012-02-13 15:35:00,12.36,12.36,12.35,12.35,60600.0,12.36,12.36,12.35,12.35,60600.0
2012-02-13 15:40:00,12.35,12.36,12.35,12.36,78600.0,12.35,12.36,12.35,12.36,78600.0
2012-02-13 15:45:00,12.35,12.36,12.35,12.35,96600.0,12.35,12.36,12.35,12.35,96600.0
2012-02-13 15:50:00,12.35,12.36,12.35,12.35,179400.0,12.35,12.36,12.35,12.35,179400.0
2012-02-13 15:55:00,12.35,12.36,12.35,12.35,135600.0,12.35,12.36,12.35,12.35,135600.0
2012-02-14 09:30:00,12.31,12.48,12.31,12.45,160200.0,12.31,12.48,12.31,12.45,160200.0
2012-02-14 09:35:00,12.45,12.46,12.41,12.42,75000.0,12.45,12.46,12.41,12.42,75000.0
2012-02-14 09:40:00,12.42,12.42,12.32,12.32,43200.0,12.42,12.42,12.32,12.32,43200.0
2012-02-14 09:45:00,12.32,12.34,12.27,12.3,46200.0,12.32,12.34,12.27,12.3,46200.0
2012-02-14 09:50:00,12.31,12.41,12.3,12.4,118800.0,12.31,12.41,12.3,12.4,118800.0
2012-02-14 09:55:00,12.39,12.45,12.39,12.45,162000.0,12.39,12.45,12.39,12.45,162000.0
2012-02-14 10:00:00,12.45,12.46,12.44,12.45,15600.0,12.45,12.46,12.44,12.45,15600.0
2012-02-14 10:05:00,12.43,12.44,12.4,12.42,28200.0,12.43,12.44,12.4,12.42,28200.0
2012-02-14 10:10:00,12.42,12.43,12.42,12.42,16800.0,12.42,12.43,12.42,12.42,16800.0
2012-02-14 10:15:00,12.42,12.42,12.41,12.42,26400.0,12.42,12.42,12.41,12.42,26400.0
2012-02-14 10:20:00,12.42,12.44,12.42,12.43,48000.0,12.42,12.44,12.42,12.43,48000.0
2012-02-14 10:25:00,12.43,12.46,12.42,12.46,103800.0,12.43,12.46,12.42,12.46,103800.0
2012-02-14 10:30:00,12.46,12.47,12.45,12.46,144600.0,12.46,12.47,12.45,12.46,144600.0
2012-02-14 10:35:00,12.46,12.47,12.45,12.46,61800.0,12.46,12.47,12.45,12.46,61800.0
2012-02-14 10:40:00,12.46,12.47,12.45,12.46,50400.0,12.46,12.47,12.45,12.46,50400.0
2012-02-14 10:45:00,12.46,12.47,12.44,12.46,80400.0,12.46,12.47,12.44,12.46,80400.0
2012-02-14 10:50:00,12.46,12.47,12.45,12.47,57000.0,12.46,12.47,12.45,12.47,57000.0
2012-02-14 10:55:00,12.47,12.48,12.47,12.47,33600.0,12.47,12.48,12.47,12.47,33600.0
2012-02-14 11:00:00,12.47,12.47,12.45,12.45,20400.0,12.47,12.47,12.45,12.45,20400.0
2012-02-14 11:05:00,12.45,12.46,12.43,12.43,26400.0,12.45,12.46,12.43,12.43,26400.0
2012-02-14 11:10:00,12.43,12.43,12.4,12.4,54600.0,12.43,12.43,12.4,12.4,54600.0
2012-02-14 11:15:00,12.41,12.42,12.41,12.42,37800.0,12.41,12.42,12.41,12.42,37800.0
2012-02-14 11:20:00,12.42,12.42,12.41,12.42,55200.0,12.42,12.42,12.41,12.42,55200.0
2012-02-14 11:25:00,12.42,12.42,12.41,12.42,42600.0,12.42,12.42,12.41,12.42,42600.0
2012-02-14 11:30:00,12.42,12.43,12.42,12.43,46800.0,12.42,12.43,12.42,12.43,46800.0
2012-02-14 11:35:00,12.43,12.43,12.42,12.42,12600.0,12.43,12.43,12.42,12.42,12600.0
2012-02-14 11:40:00,12.42,12.43,12.42,12.42,20400.0,12.42,12.43,12.42,12.42,20400.0
2012-02-14 11:45:00,12.43,12.43,12.42,12.43,40200.0,12.43,12.43,12.42,12.43,40200.0
2012-02-14 11:50:00,12.42,12.43,12.4,12.42,40800.0,12.42,12.43,12.4,12.42,40800.0
2012-02-14 11:55:00,12.42,12.42,12.4,12.4,10800.0,12.42,12.42,12.4,12.4,10800.0
2012-02-14 12:00:00,12.4,12.44,12.4,12.43,75000.0,12.4,12.44,12.4,12.43,75000.0
2012-02-14 12:05:00,12.42,12.44,12.42,12.44,46800.0,12.42,12.44,12.42,12.44,46800.0
2012-02-14 12:10:00,12.44,12.44,12.43,12.43,12000.0,12.44,12.44,12.43,12.43,12000.0
2012-02-14 12:15:00,12.42,12.42,12.4,12.42,20400.0,12.42,12.42,12.4,12.42,20400.0
2012-02-14 12:20:00,12.42,12.42,12.4,12.4,19800.0,12.42,12.42,12.4,12.4,19800.0
2012-02-14 12:25:00,12.41,12.41,12.4,12.41,15000.0,12.41,12.41,12.4,12.41,15000.0
2012-02-14 12:30:00,12.41,12.42,12.4,12.42,39000.0,12.41,12.42,12.4,12.42,39000.0
2012-02-14 12:35:00,12.41,12.42,12.41,12.42,30600.0,12.41,12.42,12.41,12.42,30600.0
2012-02-14 12:40:00,12.42,12.42,12.41,12.42,22800.0,12.42,12.42,12.41,12.42,22800.0
2012-02-14 12:45:00,12.42,12.43,12.42,12.42,43800.0,12.42,12.43,12.42,12.42,43800.0
2012-02-14 12:50:00,12.42,12.42,12.41,12.41,1228800.0,12.42,12.42,12.41,12.41,1228800.0
2012-02-14 12:55:00,12.41,12.42,12.4,12.41,64200.0,12.41,12.42,12.4,12.41,64200.0
2012-02-14 13:00:00,12.41,12.41,12.4,12.4,25800.0,12.41,12.41,12.4,12.4,25800.0
2012-02-14 13:05:00,12.41,12.42,12.41,12.41,32400.0,12.41,12.42,12.41,12.41,32400.0
2012-02-14 13:10:00,12.41,12.42,12.4,12.41,138000.0,12.41,12.42,12.4,12.41,138000.0
2012-02-14 13:15:00,12.41,12.42,12.41,12.41,10800.0,12.41,12.42,12.41,12.41,10800.0
2012-02-14 13:20:00,12.41,12.41,12.41,12.41,12600.0,12.41,12.41,12.41,12.41,12600.0
2012-02-14 13:25:00,12.41,12.41,12.4,12.4,10800.0,12.41,12.41,12.4,12.4,10800.0
2012-02-14 13:30:00,12.4,12.41,12.4,12.41,44400.0,12.4,12.41,12.4,12.41,44400.0
2012-02-14 13:35:00,12.41,12.41,12.41,12.41,16200.0,12.41,12.41,12.41,12.41,16200.0
2012-02-14 13:40:00,12.41,12.41,12.4,12.4,16800.0,12.41,12.41,12.4,12.4,16800.0
2012-02-14 13:45:00,12.4,12.41,12.4,12.4,31200.0,12.4,12.41,12.4,12.4,31200.0
2012-02-14 13:50:00,12.4,12.4,12.4,12.4,31200.0,12.4,12.4,12.4,12.4,31200.0
2012-02-14 13:55:00,12.4,12.41,12.4,12.41,48600.0,12.4,12.41,12.4,12.41,48600.0
2012-02-14 14:00:00,12.41,12.42,12.4,12.41,30600.0,12.41,12.42,12.4,12.41,30600.0
2012-02-14 14:05:00,12.41,12.41,12.4,12.4,30600.0,12.41,12.41,12.4,12.4,30600.0
2012-02-14 14:10:00,12.4,12.41,12.4,12.4,45000.0,12.4,12.41,12.4,12.4,45000.0
2012-02-14 14:15:00,12.4,12.41,12.4,12.41,35400.0,12.4,12.41,12.4,12.41,35400.0
2012-02-14 14:20:00,12.41,12.41,12.39,12.4,95400.0,12.41,12.41,12.39,12.4,95400.0
2012-02-14 14:25:00,12.4,12.41,12.39,12.4,86400.0,12.4,12.41,12.39,12.4,86400.0
2012-02-14 14:30:00,12.39,12.4,12.38,12.38,312000.0,12.39,12.4,12.38,12.38,312000.0
2012-02-14 14:35:00,12.38,12.38,12.36,12.37,52200.0,12.38,12.38,12.36,12.37,52200.0
2012-02-14 14:40:00,12.37,12.37,12.35,12.35,33000.0,12.37,12.37,12.35,12.35,33000.0
2012-02-14 14:45:00,12.35,12.35,12.34,12.35,39000.0,12.35,12.35,12.34,12.35,39000.0
2012-02-14 14:50:00,12.35,12.35,12.33,12.33,69600.0,12.35,12.35,12.33,12.33,69600.0
2012-02-14 14:55:00,12.33,12.34,12.33,12.33,199800.0,12.33,12.34,12.33,12.33,199800.0
2012-02-14 15:00:00,12.33,12.35,12.33,12.33,106200.0,12.33,12.35,12.33,12.33,106200.0
2012-02-14 15:05:00,12.33,12.34,12.33,12.33,115800.0,12.33,12.34,12.33,12.33,115800.0
2012-02-14 15:10:00,12.33,12.33,12.33,12.33,96600.0,12.33,12.33,12.33,12.33,96600.0
2012-02-14 15:15:00,12.33,12.33,12.33,12.33,91800.0,12.33,12.33,12.33,12.33,91800.0
2012-02-14 15:20:00,12.33,12.33,12.31,12.32,45000.0,12.33,12.33,12.31,12.32,45000.0
2012-02-14 15:25:00,12.31,12.32,12.31,12.32,45600.0,12.31,12.32,12.31,12.32,45600.0
2012-02-14 15:30:00,12.32,12.33,12.31,12.32,81600.0,12.32,12.33,12.31,12.32,81600.0
2012-02-14 15:35:00,12.33,12.33,12.31,12.32,87600.0,12.33,12.33,12.31,12.32,87600.0
2012-02-14 15:40:00,12.32,12.33,12.31,12.31,215400.0,12.32,12.33,12.31,12.31,215400.0
2012-02-14 15:45:00,12.31,12.33,12.3,12.33,217800.0,12.31,12.33,12.3,12.33,217800.0
2012-02-14 15:50:00,12.33,12.33,12.31,12.32,216000.0,12.33,12.33,12.31,12.32,216000.0
2012-02-14 15:55:00,12.32,12.33,12.32,12.32,320400.0,12.32,12.33,12.32,12.32,320400.0
2012-02-15 09:30:00,12.42,12.48,12.36,12.4,693000.0,12.42,12.48,12.36,12.4,693000.0
2012-02-15 09:35:00,12.4,12.45,12.37,12.37,204000.0,12.4,12.45,12.37,12.37,204000.0
2012-02-15 09:40:00,12.37,12.39,12.33,12.35,1045800.0,12.37,12.39,12.33,12.35,1045800.0
2012-02-15 09:45:00,12.35,12.36,12.33,12.33,264000.0,12.35,12.36,12.33,12.33,264000.0
2012-02-15 09:50:00,12.33,12.36,12.33,12.33,295800.0,12.33,12.36,12.33,12.33,295800.0
2012-02-15 09:55:00,12.33,12.34,12.33,12.33,104400.0,12.33,12.34,12.33,12.33,104400.0
2012-02-15 10:00:00,12.33,12.35,12.33,12.34,228600.0,12.33,12.35,12.33,12.34,228600.0
2012-02-15 10:05:00,12.34,12.34,12.31,12.31,151800.0,12.34,12.34,12.31,12.31,151800.0
2012-02-15 10:10:00,12.32,12.36,12.32,12.35,158400.0,12.32,12.36,12.32,12.35,158400.0
2012-02-15 10:15:00,12.35,12.36,12.35,12.35,63600.0,12.35,12.36,12.35,12.35,63600.0
2012-02-15 10:20:00,12.35,12.36,12.34,12.35,35400.0,12.35,12.36,12.34,12.35,35400.0
2012-02-15 10:25:00,12.35,12.35,12.33,12.35,57600.0,12.35,12.35,12.33,12.35,57600.0
2012-02-15 10:30:00,12.36,12.36,12.33,12.35,116400.0,12.36,12.36,12.33,12.35,116400.0
2012-02-15 10:35:00,12.34,12.35,12.32,12.33,54000.0,12.34,12.35,12.32,12.33,54000.0
2012-02-15 10:40:00,12.33,12.35,12.33,12.34,57000.0,12.33,12.35,12.33,12.34,57000.0
2012-02-15 10:45:00,12.34,12.36,12.34,12.36,83400.0,12.34,12.36,12.34,12.36,83400.0
2012-02-15 10:50:00,12.36,12.38,12.35,12.36,70200.0,12.36,12.38,12.35,12.36,70200.0
2012-02-15 10:55:00,12.36,12.36,12.34,12.35,29400.0,12.36,12.36,12.34,12.35,29400.0
2012-02-15 11:00:00,12.36,12.38,12.35,12.37,87000.0,12.36,12.38,12.35,12.37,87000.0
2012-02-15 11:05:00,12.37,12.38,12.36,12.37,117600.0,12.37,12.38,12.36,12.37,117600.0
2012-02-15 11:10:00,12.37,12.38,12.36,12.37,109800.0,12.37,12.38,12.36,12.37,109800.0
2012-02-15 11:15:00,12.37,12.37,12.34,12.37,60000.0,12.37,12.37,12.34,12.37,60000.0
2012-02-15 11:20:00,12.37,12.37,12.36,12.36,57600.0,12.37,12.37,12.36,12.36,57600.0
2012-02-15 11:25:00,12.36,12.36,12.33,12.35,83400.0,12.36,12.36,12.33,12.35,83400.0
2012-02-15 11:30:00,12.35,12.37,12.34,12.36,63600.0,12.35,12.37,12.34,12.36,63600.0
2012-02-15 11:35:00,12.37,12.38,12.35,12.35,123600.0,12.37,12.38,12.35,12.35,123600.0
2012-02-15 11:40:00,12.35,12.37,12.35,12.36,191400.0,12.35,12.37,12.35,12.36,191400.0
2012-02-15 11:45:00,12.36,12.37,12.34,12.34,126000.0,12.36,12.37,12.34,12.34,126000.0
2012-02-15 11:50:00,12.34,12.34,12.33,12.34,52200.0,12.34,12.34,12.33,12.34,52200.0
2012-02-15 11:55:00,12.33,12.35,12.33,12.34,36000.0,12.33,12.35,12.33,12.34,36000.0
2012-02-15 12:00:00,12.34,12.34,12.33,12.34,51000.0,12.34,12.34,12.33,12.34,51000.0
2012-02-15 12:05:00,12.34,12.34,12.33,12.33,59400.0,12.34,12.34,12.33,12.33,59400.0
2012-02-15 12:10:00,12.33,12.34,12.33,12.34,68400.0,12.33,12.34,12.33,12.34,68400.0
2012-02-15 12:15:00,12.35,12.35,12.34,12.35,49200.0,12.35,12.35,12.34,12.35,49200.0
2012-02-15 12:20:00,12.35,12.35,12.33,12.33,750000.0,12.35,12.35,12.33,12.33,750000.0
2012-02-15 12:25:00,12.33,12.36,12.33,12.35,49800.0,12.33,12.36,12.33,12.35,49800.0
2012-02-15 12:30:00,12.36,12.37,12.35,12.36,224400.0,12.36,12.37,12.35,12.36,224400.0
2012-02-15 12:35:00,12.36,12.37,12.35,12.36,151200.0,12.36,12.37,12.35,12.36,151200.0
2012-02-15 12:40:00,12.37,12.37,12.35,12.36,144600.0,12.37,12.37,12.35,12.36,144600.0
2012-02-15 12:45:00,12.36,12.37,12.35,12.36,94200.0,12.36,12.37,12.35,12.36,94200.0
2012-02-15 12:50:00,12.36,12.37,12.35,12.35,75600.0,12.36,12.37,12.35,12.35,75600.0
2012-02-15 12:55:00,12.36,12.36,12.35,12.36,182400.0,12.36,12.36,12.35,12.36,182400.0
2012-02-15 13:00:00,12.36,12.37,12.34,12.34,221400.0,12.36,12.37,12.34,12.34,221400.0
2012-02-15 13:05:00,12.35,12.37,12.34,12.37,130200.0,12.35,12.37,12.34,12.37,130200.0
2012-02-15 13:10:00,12.37,12.39,12.36,12.39,832800.0,12.37,12.39,12.36,12.39,832800.0
2012-02-15 13:15:00,12.39,12.44,12.39,12.44,228000.0,12.39,12.44,12.39,12.44,228000.0
2012-02-15 13:20:00,12.44,12.44,12.43,12.44,70200.0,12.44,12.44,12.43,12.44,70200.0
2012-02-15 13:25:00,12.43,12.44,12.43,12.44,75000.0,12.43,12.44,12.43,12.44,75000.0
2012-02-15 13:30:00,12.44,12.47,12.44,12.47,183000.0,12.44,12.47,12.44,12.47,183000.0
2012-02-15 13:35:00,12.46,12.48,12.45,12.48,75600.0,12.46,12.48,12.45,12.48,75600.0
2012-02-15 13:40:00,12.48,12.51,12.48,12.51,379200.0,12.48,12.51,12.48,12.51,379200.0
2012-02-15 13:45:00,12.5,12.52,12.47,12.51,108000.0,12.5,12.52,12.47,12.51,108000.0
2012-02-15 13:50:00,12.51,12.52,12.51,12.52,46200.0,12.51,12.52,12.51,12.52,46200.0
2012-02-15 13:55:00,12.53,12.53,12.52,12.52,107400.0,12.53,12.53,12.52,12.52,107400.0
2012-02-15 14:00:00,12.52,12.52,12.5,12.5,100800.0,12.52,12.52,12.5,12.5,100800.0
2012-02-15 14:05:00,12.5,12.5,12.47,12.49,106800.0,12.5,12.5,12.47,12.49,106800.0
2012-02-15 14:10:00,12.5,12.5,12.48,12.48,58200.0,12.5,12.5,12.48,12.48,58200.0
2012-02-15 14:15:00,12.47,12.48,12.47,12.47,61200.0,12.47,12.48,12.47,12.47,61200.0
2012-02-15 14:20:00,12.47,12.48,12.46,12.47,219000.0,12.47,12.48,12.46,12.47,219000.0
2012-02-15 14:25:00,12.48,12.52,12.48,12.52,61800.0,12.48,12.52,12.48,12.52,61800.0
2012-02-15 14:30:00,12.51,12.51,12.48,12.49,54600.0,12.51,12.51,12.48,12.49,54600.0
2012-02-15 14:35:00,12.49,12.49,12.48,12.49,51000.0,12.49,12.49,12.48,12.49,51000.0
2012-02-15 14:40:00,12.48,12.51,12.48,12.5,94800.0,12.48,12.51,12.48,12.5,94800.0
2012-02-15 14:45:00,12.5,12.52,12.5,12.52,78000.0,12.5,12.52,12.5,12.52,78000.0
2012-02-15 14:50:00,12.51,12.52,12.49,12.49,55800.0,12.51,12.52,12.49,12.49,55800.0
2012-02-15 14:55:00,12.49,12.55,12.48,12.53,967800.0,12.49,12.55,12.48,12.53,967800.0
2012-02-15 15:00:00,12.53,12.54,12.52,12.52,55800.0,12.53,12.54,12.52,12.52,55800.0
2012-02-15 15:05:00,12.52,12.53,12.51,12.52,90000.0,12.52,12.53,12.51,12.52,90000.0
2012-02-15 15:10:00,12.52,12.53,12.51,12.52,93000.0,12.52,12.53,12.51,12.52,93000.0
2012-02-15 15:15:00,12.53,12.56,12.53,12.55,117600.0,12.53,12.56,12.53,12.55,117600.0
2012-02-15 15:20:00,12.54,12.57,12.54,12.56,204600.0,12.54,12.57,12.54,12.56,204600.0
2012-02-15 15:25:00,12.56,12.59,12.56,12.58,210000.0,12.56,12.59,12.56,12.58,210000.0
2012-02-15 15:30:00,12.58,12.61,12.56,12.6,225000.0,12.58,12.61,12.56,12.6,225000.0
2012-02-15 15:35:00,12.6,12.66,12.6,12.65,263400.0,12.6,12.66,12.6,12.65,263400.0
2012-02-15 15:40:00,12.66,12.67,12.64,12.67,214200.0,12.66,12.67,12.64,12.67,214200.0
2012-02-15 15:45:00,12.66,12.66,12.64,12.64,231600.0,12.66,12.66,12.64,12.64,231600.0
2012-02-15 15:50:00,12.64,12.65,12.63,12.64,245400.0,12.64,12.65,12.63,12.64,245400.0
2012-02-15 15:55:00,12.64,12.65,12.63,12.64,299400.0,12.64,12.65,12.63,12.64,299400.0
2012-02-16 09:30:00,12.61,12.62,12.57,12.6,94800.0,12.61,12.62,12.57,12.6,94800.0
2012-02-16 09:35:00,12.58,12.61,12.56,12.59,64800.0,12.58,12.61,12.56,12.59,64800.0
2012-02-16 09:40:00,12.59,12.61,12.58,12.59,46800.0,12.59,12.61,12.58,12.59,46800.0
2012-02-16 09:45:00,12.6,12.61,12.57,12.58,117600.0,12.6,12.61,12.57,12.58,117600.0
2012-02-16 09:50:00,12.56,12.61,12.56,12.59,103800.0,12.56,12.61,12.56,12.59,103800.0
2012-02-16 09:55:00,12.58,12.67,12.58,12.66,141600.0,12.58,12.67,12.58,12.66,141600.0
2012-02-16 10:00:00,12.66,12.7,12.63,12.63,179400.0,12.66,12.7,12.63,12.63,179400.0
2012-02-16 10:05:00,12.62,12.62,12.59,12.6,73800.0,12.62,12.62,12.59,12.6,73800.0
2012-02-16 10:10:00,12.6,12.61,12.6,12.61,73200.0,12.6,12.61,12.6,12.61,73200.0
2012-02-16 10:15:00,12.61,12.64,12.61,12.64,91800.0,12.61,12.64,12.61,12.64,91800.0
2012-02-16 10:20:00,12.64,12.66,12.61,12.63,66600.0,12.64,12.66,12.61,12.63,66600.0
2012-02-16 10:25:00,12.61,12.65,12.61,12.65,98400.0,12.61,12.65,12.61,12.65,98400.0
2012-02-16 10:30:00,12.65,12.66,12.62,12.62,49800.0,12.65,12.66,12.62,12.62,49800.0
2012-02-16 10:35:00,12.62,12.62,12.6,12.61,45000.0,12.62,12.62,12.6,12.61,45000.0
2012-02-16 10:40:00,12.61,12.62,12.6,12.61,39600.0,12.61,12.62,12.6,12.61,39600.0
2012-02-16 10:45:00,12.61,12.62,12.61,12.61,17400.0,12.61,12.62,12.61,12.61,17400.0
2012-02-16 10:50:00,12.62,12.63,12.61,12.61,18600.0,12.62,12.63,12.61,12.61,18600.0
2012-02-16 10:55:00,12.61,12.63,12.59,12.62,47400.0,12.61,12.63,12.59,12.62,47400.0
2012-02-16 11:00:00,12.63,12.64,12.62,12.63,40200.0,12.63,12.64,12.62,12.63,40200.0
2012-02-16 11:05:00,12.64,12.64,12.62,12.62,42600.0,12.64,12.64,12.62,12.62,42600.0
2012-02-16 11:10:00,12.62,12.64,12.62,12.64,42600.0,12.62,12.64,12.62,12.64,42600.0
2012-02-16 11:15:00,12.64,12.64,12.63,12.63,36600.0,12.64,12.64,12.63,12.63,36600.0
2012-02-16 11:20:00,12.63,12.63,12.62,12.63,37800.0,12.63,12.63,12.62,12.63,37800.0
2012-02-16 11:25:00,12.63,12.64,12.63,12.63,25200.0,12.63,12.64,12.63,12.63,25200.0
2012-02-16 11:30:00,12.63,12.66,12.62,12.66,461400.0,12.63,12.66,12.62,12.66,461400.0
2012-02-16 11:35:00,12.66,12.67,12.65,12.65,46800.0,12.66,12.67,12.65,12.65,46800.0
2012-02-16 11:40:00,12.66,12.66,12.64,12.64,36600.0,12.66,12.66,12.64,12.64,36600.0
2012-02-16 11:45:00,12.64,12.65,12.63,12.65,33600.0,12.64,12.65,12.63,12.65,33600.0
2012-02-16 11:50:00,12.65,12.66,12.64,12.66,24000.0,12.65,12.66,12.64,12.66,24000.0
2012-02-16 11:55:00,12.66,12.66,12.64,12.65,198000.0,12.66,12.66,12.64,12.65,198000.0
2012-02-16 12:00:00,12.65,12.66,12.65,12.66,56400.0,12.65,12.66,12.65,12.66,56400.0
2012-02-16 12:05:00,12.66,12.66,12.65,12.66,43200.0,12.66,12.66,12.65,12.66,43200.0
2012-02-16 12:10:00,12.66,12.66,12.65,12.65,20400.0,12.66,12.66,12.65,12.65,20400.0
2012-02-16 12:15:00,12.65,12.66,12.63,12.65,30000.0,12.65,12.66,12.63,12.65,30000.0
2012-02-16 12:20:00,12.65,12.66,12.65,12.65,33600.0,12.65,12.66,12.65,12.65,33600.0
2012-02-16 12:25:00,12.65,12.66,12.65,12.65,40800.0,12.65,12.66,12.65,12.65,40800.0
2012-02-16 12:30:00,12.65,12.66,12.64,12.66,36600.0,12.65,12.66,12.64,12.66,36600.0
2012-02-16 12:35:00,12.66,12.66,12.65,12.65,111000.0,12.66,12.66,12.65,12.65,111000.0
2012-02-16 12:40:00,12.66,12.66,12.64,12.65,270000.0,12.66,12.66,12.64,12.65,270000.0
2012-02-16 12:45:00,12.65,12.65,12.63,12.63,33600.0,12.65,12.65,12.63,12.63,33600.0
2012-02-16 12:50:00,12.63,12.64,12.63,12.63,13800.0,12.63,12.64,12.63,12.63,13800.0
2012-02-16 12:55:00,12.63,12.64,12.63,12.64,12600.0,12.63,12.64,12.63,12.64,12600.0
2012-02-16 13:00:00,12.64,12.66,12.63,12.65,22800.0,12.64,12.66,12.63,12.65,22800.0
2012-02-16 13:05:00,12.64,12.65,12.64,12.65,30000.0,12.64,12.65,12.64,12.65,30000.0
2012-02-16 13:10:00,12.65,12.66,12.65,12.66,19800.0,12.65,12.66,12.65,12.66,19800.0
2012-02-16 13:15:00,12.66,12.66,12.65,12.65,9600.0,12.66,12.66,12.65,12.65,9600.0
2012-02-16 13:20:00,12.64,12.66,12.64,12.66,28200.0,12.64,12.66,12.64,12.66,28200.0
2012-02-16 13:25:00,12.66,12.67,12.66,12.67,165600.0,12.66,12.67,12.66,12.67,165600.0
2012-02-16 13:30:00,12.67,12.67,12.67,12.67,42000.0,12.67,12.67,12.67,12.67,42000.0
2012-02-16 13:35:00,12.67,12.68,12.67,12.67,26400.0,12.67,12.68,12.67,12.67,26400.0
2012-02-16 13:40:00,12.66,12.67,12.66,12.67,73200.0,12.66,12.67,12.66,12.67,73200.0
2012-02-16 13:45:00,12.67,12.67,12.67,12.67,36000.0,12.67,12.67,12.67,12.67,36000.0
2012-02-16 13:50:00,12.67,12.67,12.67,12.67,39000.0,12.67,12.67,12.67,12.67,39000.0
2012-02-16 13:55:00,12.67,12.67,12.67,12.67,27600.0,12.67,12.67,12.67,12.67,27600.0
2012-02-16 14:00:00,12.67,12.67,12.66,12.67,32400.0,12.67,12.67,12.66,12.67,32400.0
2012-02-16 14:05:00,12.66,12.67,12.66,12.67,22200.0,12.66,12.67,12.66,12.67,22200.0
2012-02-16 14:10:00,12.67,12.67,12.66,12.67,19200.0,12.67,12.67,12.66,12.67,19200.0
2012-02-16 14:15:00,12.67,12.67,12.67,12.67,34800.0,12.67,12.67,12.67,12.67,34800.0
2012-02-16 14:20:00,12.67,12.67,12.67,12.67,58200.0,12.67,12.67,12.67,12.67,58200.0
2012-02-16 14:25:00,12.67,12.67,12.66,12.67,15600.0,12.67,12.67,12.66,12.67,15600.0
2012-02-16 14:30:00,12.67,12.68,12.67,12.67,31200.0,12.67,12.68,12.67,12.67,31200.0
2012-02-16 14:35:00,12.67,12.67,12.67,12.67,25200.0,12.67,12.67,12.67,12.67,25200.0
2012-02-16 14:40:00,12.67,12.69,12.67,12.67,63000.0,12.67,12.69,12.67,12.67,63000.0
2012-02-16 14:45:00,12.67,12.67,12.66,12.67,34800.0,12.67,12.67,12.66,12.67,34800.0
2012-02-16 14:50:00,12.67,12.67,12.66,12.67,46800.0,12.67,12.67,12.66,12.67,46800.0
2012-02-16 14:55:00,12.67,12.67,12.67,12.67,38400.0,12.67,12.67,12.67,12.67,38400.0
2012-02-16 15:00:00,12.67,12.68,12.67,12.67,62400.0,12.67,12.68,12.67,12.67,62400.0
2012-02-16 15:05:00,12.67,12.67,12.67,12.67,49800.0,12.67,12.67,12.67,12.67,49800.0
2012-02-16 15:10:00,12.67,12.67,12.67,12.67,101400.0,12.67,12.67,12.67,12.67,101400.0
2012-02-16 15:15:00,12.67,12.67,12.67,12.67,56400.0,12.67,12.67,12.67,12.67,56400.0
2012-02-16 15:20:00,12.67,12.67,12.66,12.67,641400.0,12.67,12.67,12.66,12.67,641400.0
2012-02-16 15:25:00,12.67,12.67,12.67,12.67,131400.0,12.67,12.67,12.67,12.67,131400.0
2012-02-16 15:30:00,12.67,12.67,12.67,12.67,96600.0,12.67,12.67,12.67,12.67,96600.0
2012-02-16 15:35:00,12.67,12.68,12.67,12.67,136800.0,12.67,12.68,12.67,12.67,136800.0
2012-02-16 15:40:00,12.68,12.69,12.67,12.68,222600.0,12.68,12.69,12.67,12.68,222600.0
2012-02-16 15:45:00,12.68,12.7,12.68,12.69,186600.0,12.68,12.7,12.68,12.69,186600.0
2012-02-16 15:50:00,12.69,12.7,12.67,12.7,195600.0,12.69,12.7,12.67,12.7,195600.0
2012-02-16 15:55:00,12.7,12.72,12.7,12.7,599400.0,12.7,12.72,12.7,12.7,599400.0
2012-02-17 09:30:00,12.76,12.76,12.7,12.71,608400.0,12.76,12.76,12.7,12.71,608400.0
2012-02-17 09:35:00,12.7,12.7,12.58,12.65,133200.0,12.7,12.7,12.58,12.65,133200.0
2012-02-17 09:40:00,12.65,12.65,12.57,12.58,54000.0,12.65,12.65,12.57,12.58,54000.0
2012-02-17 09:45:00,12.58,12.59,12.52,12.54,130200.0,12.58,12.59,12.52,12.54,130200.0
2012-02-17 09:50:00,12.55,12.57,12.53,12.56,135600.0,12.55,12.57,12.53,12.56,135600.0
2012-02-17 09:55:00,12.57,12.61,12.56,12.6,118200.0,12.57,12.61,12.56,12.6,118200.0
2012-02-17 10:00:00,12.62,12.68,12.6,12.67,337200.0,12.62,12.68,12.6,12.67,337200.0
2012-02-17 10:05:00,12.67,12.68,12.66,12.67,89400.0,12.67,12.68,12.66,12.67,89400.0
2012-02-17 10:10:00,12.67,12.7,12.66,12.68,72000.0,12.67,12.7,12.66,12.68,72000.0
2012-02-17 10:15:00,12.7,12.71,12.69,12.7,69000.0,12.7,12.71,12.69,12.7,69000.0
2012-02-17 10:20:00,12.7,12.71,12.67,12.67,70200.0,12.7,12.71,12.67,12.67,70200.0
2012-02-17 10:25:00,12.67,12.69,12.66,12.67,49800.0,12.67,12.69,12.66,12.67,49800.0
2012-02-17 10:30:00,12.67,12.69,12.67,12.69,38400.0,12.67,12.69,12.67,12.69,38400.0
2012-02-17 10:35:00,12.69,12.7,12.67,12.68,62400.0,12.69,12.7,12.67,12.68,62400.0
2012-02-17 10:40:00,12.69,12.71,12.68,12.68,37800.0,12.69,12.71,12.68,12.68,37800.0
2012-02-17 10:45:00,12.68,12.71,12.68,12.69,28800.0,12.68,12.71,12.68,12.69,28800.0
2012-02-17 10:50:00,12.69,12.71,12.69,12.69,83400.0,12.69,12.71,12.69,12.69,83400.0
2012-02-17 10:55:00,12.71,12.72,12.7,12.72,283200.0,12.71,12.72,12.7,12.72,283200.0
2012-02-17 11:00:00,12.72,12.72,12.7,12.71,104400.0,12.72,12.72,12.7,12.71,104400.0
2012-02-17 11:05:00,12.71,12.72,12.7,12.7,96600.0,12.71,12.72,12.7,12.7,96600.0
2012-02-17 11:10:00,12.7,12.72,12.7,12.71,45600.0,12.7,12.72,12.7,12.71,45600.0
2012-02-17 11:15:00,12.71,12.73,12.71,12.71,120600.0,12.71,12.73,12.71,12.71,120600.0
2012-02-17 11:20:00,12.72,12.72,12.69,12.69,16200.0,12.72,12.72,12.69,12.69,16200.0
2012-02-17 11:25:00,12.69,12.69,12.66,12.66,27600.0,12.69,12.69,12.66,12.66,27600.0
2012-02-17 11:30:00,12.67,12.69,12.66,12.67,72000.0,12.67,12.69,12.66,12.67,72000.0
2012-02-17 11:35:00,12.67,12.67,12.67,12.67,43200.0,12.67,12.67,12.67,12.67,43200.0
2012-02-17 11:40:00,12.67,12.67,12.67,12.67,48600.0,12.67,12.67,12.67,12.67,48600.0
2012-02-17 11:45:00,12.67,12.68,12.67,12.67,44400.0,12.67,12.68,12.67,12.67,44400.0
2012-02-17 11:50:00,12.67,12.68,12.66,12.68,60000.0,12.67,12.68,12.66,12.68,60000.0
2012-02-17 11:55:00,12.68,12.68,12.67,12.68,30000.0,12.68,12.68,12.67,12.68,30000.0
2012-02-17 12:00:00,12.68,12.68,12.67,12.67,26400.0,12.68,12.68,12.67,12.67,26400.0
2012-02-17 12:05:00,12.67,12.69,12.67,12.69,27600.0,12.67,12.69,12.67,12.69,27600.0
2012-02-17 12:10:00,12.68,12.68,12.67,12.68,12000.0,12.68,12.68,12.67,12.68,12000.0
2012-02-17 12:15:00,12.68,12.68,12.68,12.68,27600.0,12.68,12.68,12.68,12.68,27600.0
2012-02-17 12:20:00,12.69,12.69,12.69,12.69,28800.0,12.69,12.69,12.69,12.69,28800.0
2012-02-17 12:25:00,12.68,12.69,12.68,12.69,24600.0,12.68,12.69,12.68,12.69,24600.0
2012-02-17 12:30:00,12.69,12.69,12.69,12.69,31800.0,12.69,12.69,12.69,12.69,31800.0
2012-02-17 12:35:00,12.68,12.68,12.67,12.67,18000.0,12.68,12.68,12.67,12.67,18000.0
2012-02-17 12:40:00,12.67,12.67,12.66,12.67,31800.0,12.67,12.67,12.66,12.67,31800.0
2012-02-17 12:45:00,12.67,12.67,12.65,12.67,101400.0,12.67,12.67,12.65,12.67,101400.0
2012-02-17 12:50:00,12.67,12.67,12.67,12.67,22800.0,12.67,12.67,12.67,12.67,22800.0
2012-02-17 12:55:00,12.67,12.67,12.66,12.67,33600.0,12.67,12.67,12.66,12.67,33600.0
2012-02-17 13:00:00,12.67,12.67,12.67,12.67,16800.0,12.67,12.67,12.67,12.67,16800.0
2012-02-17 13:05:00,12.67,12.68,12.67,12.67,28200.0,12.67,12.68,12.67,12.67,28200.0
2012-02-17 13:10:00,12.67,12.67,12.67,12.67,8400.0,12.67,12.67,12.67,12.67,8400.0
2012-02-17 13:15:00,12.67,12.67,12.66,12.67,45000.0,12.67,12.67,12.66,12.67,45000.0
2012-02-17 13:20:00,12.67,12.67,12.67,12.67,19800.0,12.67,12.67,12.67,12.67,19800.0
2012-02-17 13:25:00,12.67,12.68,12.66,12.67,102000.0,12.67,12.68,12.66,12.67,102000.0
2012-02-17 13:30:00,12.67,12.67,12.66,12.67,49800.0,12.67,12.67,12.66,12.67,49800.0
2012-02-17 13:35:00,12.67,12.67,12.67,12.67,32400.0,12.67,12.67,12.67,12.67,32400.0
2012-02-17 13:40:00,12.67,12.67,12.67,12.67,33600.0,12.67,12.67,12.67,12.67,33600.0
2012-02-17 13:45:00,12.67,12.67,12.65,12.65,206400.0,12.67,12.67,12.65,12.65,206400.0
2012-02-17 13:50:00,12.65,12.65,12.63,12.63,9600.0,12.65,12.65,12.63,12.63,9600.0
2012-02-17 13:55:00,12.64,12.64,12.63,12.63,46200.0,12.64,12.64,12.63,12.63,46200.0
2012-02-17 14:00:00,12.63,12.63,12.61,12.62,33000.0,12.63,12.63,12.61,12.62,33000.0
2012-02-17 14:05:00,12.62,12.62,12.61,12.61,18600.0,12.62,12.62,12.61,12.61,18600.0
2012-02-17 14:10:00,12.62,12.62,12.6,12.6,17400.0,12.62,12.62,12.6,12.6,17400.0
2012-02-17 14:15:00,12.61,12.61,12.61,12.61,10800.0,12.61,12.61,12.61,12.61,10800.0
2012-02-17 14:20:00,12.61,12.61,12.61,12.61,20400.0,12.61,12.61,12.61,12.61,20400.0
2012-02-17 14:25:00,12.61,12.62,12.61,12.62,39600.0,12.61,12.62,12.61,12.62,39600.0
2012-02-17 14:30:00,12.62,12.62,12.61,12.61,31800.0,12.62,12.62,12.61,12.61,31800.0
2012-02-17 14:35:00,12.62,12.62,12.6,12.61,25800.0,12.62,12.62,12.6,12.61,25800.0
2012-02-17 14:40:00,12.6,12.61,12.59,12.59,31800.0,12.6,12.61,12.59,12.59,31800.0
2012-02-17 14:45:00,12.59,12.61,12.59,12.6,42000.0,12.59,12.61,12.59,12.6,42000.0
2012-02-17 14:50:00,12.6,12.6,12.58,12.58,88200.0,12.6,12.6,12.58,12.58,88200.0
2012-02-17 14:55:00,12.58,12.58,12.57,12.57,43800.0,12.58,12.58,12.57,12.57,43800.0
2012-02-17 15:00:00,12.57,12.57,12.56,12.56,71400.0,12.57,12.57,12.56,12.56,71400.0
2012-02-17 15:05:00,12.56,12.57,12.56,12.56,85200.0,12.56,12.57,12.56,12.56,85200.0
2012-02-17 15:10:00,12.56,12.58,12.56,12.58,172200.0,12.56,12.58,12.56,12.58,172200.0
2012-02-17 15:15:00,12.57,12.61,12.56,12.61,448800.0,12.57,12.61,12.56,12.61,448800.0
2012-02-17 15:20:00,12.61,12.61,12.6,12.6,100200.0,12.61,12.61,12.6,12.6,100200.0
2012-02-17 15:25:00,12.6,12.61,12.6,12.6,81000.0,12.6,12.61,12.6,12.6,81000.0
2012-02-17 15:30:00,12.6,12.61,12.59,12.6,97200.0,12.6,12.61,12.59,12.6,97200.0
2012-02-17 15:35:00,12.6,12.6,12.59,12.59,82800.0,12.6,12.6,12.59,12.59,82800.0
2012-02-17 15:40:00,12.6,12.62,12.6,12.6,120000.0,12.6,12.62,12.6,12.6,120000.0
2012-02-17 15:45:00,12.6,12.61,12.59,12.59,163200.0,12.6,12.61,12.59,12.59,163200.0
2012-02-17 15:50:00,12.59,12.64,12.59,12.63,373800.0,12.59,12.64,12.59,12.63,373800.0
2012-02-17 15:55:00,12.63,12.63,12.6,12.6,373200.0,12.63,12.63,12.6,12.6,373200.0
2012-02-21 09:30:00,12.54,12.64,12.54,12.61,94200.0,12.54,12.64,12.54,12.61,94200.0
2012-02-21 09:35:00,12.61,12.67,12.61,12.67,36000.0,12.61,12.67,12.61,12.67,36000.0
2012-02-21 09:40:00,12.65,12.66,12.59,12.62,99600.0,12.65,12.66,12.59,12.62,99600.0
2012-02-21 09:45:00,12.62,12.66,12.58,12.58,57600.0,12.62,12.66,12.58,12.58,57600.0
2012-02-21 09:50:00,12.57,12.62,12.56,12.6,45600.0,12.57,12.62,12.56,12.6,45600.0
2012-02-21 09:55:00,12.6,12.6,12.56,12.57,21600.0,12.6,12.6,12.56,12.57,21600.0
2012-02-21 10:00:00,12.56,12.58,12.54,12.54,16800.0,12.56,12.58,12.54,12.54,16800.0
2012-02-21 10:05:00,12.55,12.55,12.52,12.52,66000.0,12.55,12.55,12.52,12.52,66000.0
2012-02-21 10:10:00,12.52,12.52,12.46,12.47,129000.0,12.52,12.52,12.46,12.47,129000.0
2012-02-21 10:15:00,12.47,12.47,12.42,12.42,145200.0,12.47,12.47,12.42,12.42,145200.0
2012-02-21 10:20:00,12.43,12.46,12.42,12.46,49800.0,12.43,12.46,12.42,12.46,49800.0
2012-02-21 10:25:00,12.46,12.47,12.45,12.45,25200.0,12.46,12.47,12.45,12.45,25200.0
2012-02-21 10:30:00,12.45,12.46,12.44,12.46,91200.0,12.45,12.46,12.44,12.46,91200.0
2012-02-21 10:35:00,12.46,12.55,12.46,12.55,186000.0,12.46,12.55,12.46,12.55,186000.0
2012-02-21 10:40:00,12.54,12.56,12.52,12.52,54600.0,12.54,12.56,12.52,12.52,54600.0
2012-02-21 10:45:00,12.52,12.53,12.51,12.53,35400.0,12.52,12.53,12.51,12.53,35400.0
2012-02-21 10:50:00,12.54,12.56,12.53,12.54,61800.0,12.54,12.56,12.53,12.54,61800.0
2012-02-21 10:55:00,12.54,12.55,12.54,12.55,67200.0,12.54,12.55,12.54,12.55,67200.0
2012-02-21 11:00:00,12.55,12.6,12.55,12.6,74400.0,12.55,12.6,12.55,12.6,74400.0
2012-02-21 11:05:00,12.6,12.63,12.58,12.62,82800.0,12.6,12.63,12.58,12.62,82800.0
2012-02-21 11:10:00,12.62,12.62,12.59,12.6,40200.0,12.62,12.62,12.59,12.6,40200.0
2012-02-21 11:15:00,12.59,12.6,12.56,12.6,46800.0,12.59,12.6,12.56,12.6,46800.0
2012-02-21 11:20:00,12.6,12.61,12.57,12.57,27600.0,12.6,12.61,12.57,12.57,27600.0
2012-02-21 11:25:00,12.57,12.57,12.55,12.57,19200.0,12.57,12.57,12.55,12.57,19200.0
2012-02-21 11:30:00,12.57,12.58,12.56,12.56,21000.0,12.57,12.58,12.56,12.56,21000.0
2012-02-21 11:35:00,12.57,12.57,12.51,12.51,42000.0,12.57,12.57,12.51,12.51,42000.0
2012-02-21 11:40:00,12.51,12.54,12.51,12.53,41400.0,12.51,12.54,12.51,12.53,41400.0
2012-02-21 11:45:00,12.53,12.54,12.53,12.54,15600.0,12.53,12.54,12.53,12.54,15600.0
2012-02-21 11:50:00,12.54,12.56,12.53,12.53,76200.0,12.54,12.56,12.53,12.53,76200.0
2012-02-21 11:55:00,12.53,12.57,12.52,12.53,96000.0,12.53,12.57,12.52,12.53,96000.0
2012-02-21 12:00:00,12.54,12.56,12.53,12.54,31200.0,12.54,12.56,12.53,12.54,31200.0
2012-02-21 12:05:00,12.55,12.55,12.53,12.53,73200.0,12.55,12.55,12.53,12.53,73200.0
2012-02-21 12:10:00,12.53,12.53,12.51,12.51,44400.0,12.53,12.53,12.51,12.51,44400.0
2012-02-21 12:15:00,12.5,12.5,12.47,12.47,43800.0,12.5,12.5,12.47,12.47,43800.0
2012-02-21 12:20:00,12.48,12.48,12.47,12.47,11400.0,12.48,12.48,12.47,12.47,11400.0
2012-02-21 12:25:00,12.47,12.49,12.47,12.48,27600.0,12.47,12.49,12.47,12.48,27600.0
2012-02-21 12:30:00,12.47,12.5,12.47,12.5,40200.0,12.47,12.5,12.47,12.5,40200.0
2012-02-21 12:35:00,12.5,12.51,12.49,12.49,45000.0,12.5,12.51,12.49,12.49,45000.0
2012-02-21 12:40:00,12.49,12.51,12.49,12.51,27000.0,12.49,12.51,12.49,12.51,27000.0
2012-02-21 12:45:00,12.5,12.5,12.48,12.49,105000.0,12.5,12.5,12.48,12.49,105000.0
2012-02-21 12:50:00,12.49,12.49,12.48,12.48,22800.0,12.49,12.49,12.48,12.48,22800.0
2012-02-21 12:55:00,12.48,12.49,12.48,12.49,28200.0,12.48,12.49,12.48,12.49,28200.0
2012-02-21 13:00:00,12.49,12.49,12.48,12.48,14400.0,12.49,12.49,12.48,12.48,14400.0
2012-02-21 13:05:00,12.48,12.49,12.48,12.49,25200.0,12.48,12.49,12.48,12.49,25200.0
2012-02-21 13:10:00,12.49,12.5,12.49,12.5,18000.0,12.49,12.5,12.49,12.5,18000.0
2012-02-21 13:15:00,12.5,12.5,12.49,12.49,8400.0,12.5,12.5,12.49,12.49,8400.0
2012-02-21 13:20:00,12.49,12.49,12.48,12.48,22800.0,12.49,12.49,12.48,12.48,22800.0
2012-02-21 13:25:00,12.48,12.5,12.47,12.48,37200.0,12.48,12.5,12.47,12.48,37200.0
2012-02-21 13:30:00,12.48,12.49,12.47,12.47,39600.0,12.48,12.49,12.47,12.47,39600.0
2012-02-21 13:35:00,12.48,12.48,12.44,12.44,49200.0,12.48,12.48,12.44,12.44,49200.0
2012-02-21 13:40:00,12.44,12.44,12.42,12.43,45600.0,12.44,12.44,12.42,12.43,45600.0
2012-02-21 13:45:00,12.43,12.44,12.43,12.44,30600.0,12.43,12.44,12.43,12.44,30600.0
2012-02-21 13:50:00,12.44,12.44,12.42,12.42,106200.0,12.44,12.44,12.42,12.42,106200.0
2012-02-21 13:55:00,12.42,12.44,12.42,12.44,58200.0,12.42,12.44,12.42,12.44,58200.0
2012-02-21 14:00:00,12.44,12.44,12.43,12.44,38400.0,12.44,12.44,12.43,12.44,38400.0
2012-02-21 14:05:00,12.44,12.46,12.44,12.45,74400.0,12.44,12.46,12.44,12.45,74400.0
2012-02-21 14:10:00,12.45,12.45,12.43,12.43,41400.0,12.45,12.45,12.43,12.43,41400.0
2012-02-21 14:15:00,12.43,12.46,12.42,12.45,77400.0,12.43,12.46,12.42,12.45,77400.0
2012-02-21 14:20:00,12.45,12.46,12.45,12.45,63600.0,12.45,12.46,12.45,12.45,63600.0
2012-02-21 14:25:00,12.45,12.45,12.44,12.45,43200.0,12.45,12.45,12.44,12.45,43200.0
2012-02-21 14:30:00,12.45,12.45,12.43,12.44,79200.0,12.45,12.45,12.43,12.44,79200.0
2012-02-21 14:35:00,12.44,12.46,12.44,12.46,120000.0,12.44,12.46,12.44,12.46,120000.0
2012-02-21 14:40:00,12.45,12.46,12.44,12.45,54600.0,12.45,12.46,12.44,12.45,54600.0
2012-02-21 14:45:00,12.45,12.45,12.44,12.45,52800.0,12.45,12.45,12.44,12.45,52800.0
2012-02-21 14:50:00,12.45,12.47,12.45,12.46,81600.0,12.45,12.47,12.45,12.46,81600.0
2012-02-21 14:55:00,12.46,12.46,12.43,12.45,93000.0,12.46,12.46,12.43,12.45,93000.0
2012-02-21 15:00:00,12.45,12.45,12.45,12.45,57000.0,12.45,12.45,12.45,12.45,57000.0
2012-02-21 15:05:00,12.45,12.45,12.45,12.45,48600.0,12.45,12.45,12.45,12.45,48600.0
2012-02-21 15:10:00,12.45,12.46,12.44,12.45,55800.0,12.45,12.46,12.44,12.45,55800.0
2012-02-21 15:15:00,12.45,12.45,12.44,12.45,85200.0,12.45,12.45,12.44,12.45,85200.0
2012-02-21 15:20:00,12.44,12.44,12.42,12.42,99000.0,12.44,12.44,12.42,12.42,99000.0
2012-02-21 15:25:00,12.42,12.42,12.4,12.41,38400.0,12.42,12.42,12.4,12.41,38400.0
2012-02-21 15:30:00,12.41,12.42,12.4,12.41,199200.0,12.41,12.42,12.4,12.41,199200.0
2012-02-21 15:35:00,12.41,12.42,12.41,12.42,122400.0,12.41,12.42,12.41,12.42,122400.0
2012-02-21 15:40:00,12.42,12.42,12.41,12.42,145200.0,12.42,12.42,12.41,12.42,145200.0
2012-02-21 15:45:00,12.42,12.42,12.42,12.42,103200.0,12.42,12.42,12.42,12.42,103200.0
2012-02-21 15:50:00,12.42,12.43,12.42,12.43,160800.0,12.42,12.43,12.42,12.43,160800.0
2012-02-21 15:55:00,12.43,12.45,12.42,12.43,274200.0,12.43,12.45,12.42,12.43,274200.0
2012-02-22 09:30:00,12.4,12.46,12.38,12.4,70200.0,12.4,12.46,12.38,12.4,70200.0
2012-02-22 09:35:00,12.44,12.44,12.38,12.39,27600.0,12.44,12.44,12.38,12.39,27600.0
2012-02-22 09:40:00,12.39,12.44,12.36,12.39,1015200.0,12.39,12.44,12.36,12.39,1015200.0
2012-02-22 09:45:00,12.38,12.44,12.33,12.44,91800.0,12.38,12.44,12.33,12.44,91800.0
2012-02-22 09:50:00,12.44,12.46,12.42,12.42,140400.0,12.44,12.46,12.42,12.42,140400.0
2012-02-22 09:55:00,12.44,12.46,12.4,12.43,144000.0,12.44,12.46,12.4,12.43,144000.0
2012-02-22 10:00:00,12.44,12.49,12.44,12.49,169200.0,12.44,12.49,12.44,12.49,169200.0
2012-02-22 10:05:00,12.49,12.52,12.49,12.52,57600.0,12.49,12.52,12.49,12.52,57600.0
2012-02-22 10:10:00,12.53,12.54,12.52,12.54,36600.0,12.53,12.54,12.52,12.54,36600.0
2012-02-22 10:15:00,12.54,12.56,12.53,12.56,85200.0,12.54,12.56,12.53,12.56,85200.0
2012-02-22 10:20:00,12.55,12.56,12.52,12.53,106800.0,12.55,12.56,12.52,12.53,106800.0
2012-02-22 10:25:00,12.53,12.53,12.5,12.5,40800.0,12.53,12.53,12.5,12.5,40800.0
2012-02-22 10:30:00,12.5,12.5,12.49,12.5,39000.0,12.5,12.5,12.49,12.5,39000.0
2012-02-22 10:35:00,12.49,12.49,12.47,12.48,63600.0,12.49,12.49,12.47,12.48,63600.0
2012-02-22 10:40:00,12.48,12.49,12.47,12.47,32400.0,12.48,12.49,12.47,12.47,32400.0
2012-02-22 10:45:00,12.47,12.51,12.47,12.51,78600.0,12.47,12.51,12.47,12.51,78600.0
2012-02-22 10:50:00,12.5,12.51,12.49,12.5,64200.0,12.5,12.51,12.49,12.5,64200.0
2012-02-22 10:55:00,12.49,12.49,12.44,12.45,54000.0,12.49,12.49,12.44,12.45,54000.0
2012-02-22 11:00:00,12.46,12.46,12.44,12.45,49800.0,12.46,12.46,12.44,12.45,49800.0
2012-02-22 11:05:00,12.45,12.5,12.44,12.5,49800.0,12.45,12.5,12.44,12.5,49800.0
2012-02-22 11:10:00,12.5,12.5,12.46,12.46,37800.0,12.5,12.5,12.46,12.46,37800.0
2012-02-22 11:15:00,12.47,12.48,12.45,12.46,34200.0,12.47,12.48,12.45,12.46,34200.0
2012-02-22 11:20:00,12.47,12.47,12.45,12.45,33600.0,12.47,12.47,12.45,12.45,33600.0
2012-02-22 11:25:00,12.46,12.49,12.46,12.48,70800.0,12.46,12.49,12.46,12.48,70800.0
2012-02-22 11:30:00,12.48,12.49,12.47,12.48,53400.0,12.48,12.49,12.47,12.48,53400.0
2012-02-22 11:35:00,12.48,12.49,12.47,12.48,66000.0,12.48,12.49,12.47,12.48,66000.0
2012-02-22 11:40:00,12.48,12.49,12.47,12.48,46200.0,12.48,12.49,12.47,12.48,46200.0
2012-02-22 11:45:00,12.47,12.49,12.47,12.48,34200.0,12.47,12.49,12.47,12.48,34200.0
2012-02-22 11:50:00,12.48,12.49,12.48,12.49,49200.0,12.48,12.49,12.48,12.49,49200.0
2012-02-22 11:55:00,12.49,12.49,12.47,12.47,57600.0,12.49,12.49,12.47,12.47,57600.0
2012-02-22 12:00:00,12.47,12.49,12.47,12.48,25800.0,12.47,12.49,12.47,12.48,25800.0
2012-02-22 12:05:00,12.48,12.48,12.47,12.48,36000.0,12.48,12.48,12.47,12.48,36000.0
2012-02-22 12:10:00,12.48,12.48,12.47,12.47,27600.0,12.48,12.48,12.47,12.47,27600.0
2012-02-22 12:15:00,12.48,12.48,12.48,12.48,12000.0,12.48,12.48,12.48,12.48,12000.0
2012-02-22 12:20:00,12.48,12.49,12.47,12.47,31800.0,12.48,12.49,12.47,12.47,31800.0
2012-02-22 12:25:00,12.48,12.49,12.47,12.48,32400.0,12.48,12.49,12.47,12.48,32400.0
2012-02-22 12:30:00,12.48,12.48,12.47,12.47,19200.0,12.48,12.48,12.47,12.47,19200.0
2012-02-22 12:35:00,12.47,12.49,12.47,12.48,86400.0,12.47,12.49,12.47,12.48,86400.0
2012-02-22 12:40:00,12.47,12.48,12.47,12.48,34800.0,12.47,12.48,12.47,12.48,34800.0
2012-02-22 12:45:00,12.48,12.48,12.47,12.48,7200.0,12.48,12.48,12.47,12.48,7200.0
2012-02-22 12:50:00,12.48,12.48,12.47,12.47,8400.0,12.48,12.48,12.47,12.47,8400.0
2012-02-22 12:55:00,12.47,12.48,12.47,12.47,17400.0,12.47,12.48,12.47,12.47,17400.0
2012-02-22 13:00:00,12.47,12.47,12.47,12.47,74400.0,12.47,12.47,12.47,12.47,74400.0
2012-02-22 13:05:00,12.47,12.49,12.47,12.48,18000.0,12.47,12.49,12.47,12.48,18000.0
2012-02-22 13:10:00,12.48,12.49,12.47,12.48,73200.0,12.48,12.49,12.47,12.48,73200.0
2012-02-22 13:15:00,12.47,12.48,12.47,12.47,17400.0,12.47,12.48,12.47,12.47,17400.0
2012-02-22 13:20:00,12.47,12.48,12.46,12.48,96600.0,12.47,12.48,12.46,12.48,96600.0
2012-02-22 13:25:00,12.48,12.49,12.48,12.48,22800.0,12.48,12.49,12.48,12.48,22800.0
2012-02-22 13:30:00,12.47,12.47,12.46,12.46,25800.0,12.47,12.47,12.46,12.46,25800.0
2012-02-22 13:35:00,12.47,12.47,12.46,12.47,25200.0,12.47,12.47,12.46,12.47,25200.0
2012-02-22 13:40:00,12.47,12.47,12.47,12.47,9600.0,12.47,12.47,12.47,12.47,9600.0
2012-02-22 13:45:00,12.47,12.47,12.47,12.47,22800.0,12.47,12.47,12.47,12.47,22800.0
2012-02-22 13:50:00,12.47,12.48,12.47,12.47,53400.0,12.47,12.48,12.47,12.47,53400.0
2012-02-22 13:55:00,12.46,12.47,12.46,12.46,20400.0,12.46,12.47,12.46,12.46,20400.0
2012-02-22 14:00:00,12.46,12.47,12.45,12.45,29400.0,12.46,12.47,12.45,12.45,29400.0
2012-02-22 14:05:00,12.45,12.46,12.44,12.44,21600.0,12.45,12.46,12.44,12.44,21600.0
2012-02-22 14:10:00,12.44,12.45,12.44,12.44,21600.0,12.44,12.45,12.44,12.44,21600.0
2012-02-22 14:15:00,12.44,12.45,12.44,12.45,29400.0,12.44,12.45,12.44,12.45,29400.0
2012-02-22 14:20:00,12.45,12.45,12.44,12.45,30600.0,12.45,12.45,12.44,12.45,30600.0
2012-02-22 14:25:00,12.45,12.45,12.42,12.42,80400.0,12.45,12.45,12.42,12.42,80400.0
2012-02-22 14:30:00,12.42,12.42,12.41,12.41,24600.0,12.42,12.42,12.41,12.41,24600.0
2012-02-22 14:35:00,12.41,12.41,12.39,12.39,22200.0,12.41,12.41,12.39,12.39,22200.0
2012-02-22 14:40:00,12.4,12.41,12.4,12.41,15600.0,12.4,12.41,12.4,12.41,15600.0
2012-02-22 14:45:00,12.41,12.41,12.39,12.4,58200.0,12.41,12.41,12.39,12.4,58200.0
2012-02-22 14:50:00,12.41,12.41,12.39,12.39,24000.0,12.41,12.41,12.39,12.39,24000.0
2012-02-22 14:55:00,12.4,12.41,12.39,12.39,24000.0,12.4,12.41,12.39,12.39,24000.0
2012-02-22 15:00:00,12.39,12.39,12.39,12.39,37800.0,12.39,12.39,12.39,12.39,37800.0
2012-02-22 15:05:00,12.39,12.4,12.39,12.39,126600.0,12.39,12.4,12.39,12.39,126600.0
2012-02-22 15:10:00,12.39,12.4,12.38,12.39,51000.0,12.39,12.4,12.38,12.39,51000.0
2012-02-22 15:15:00,12.39,12.4,12.38,12.38,49800.0,12.39,12.4,12.38,12.38,49800.0
2012-02-22 15:20:00,12.38,12.39,12.38,12.38,44400.0,12.38,12.39,12.38,12.38,44400.0
2012-02-22 15:25:00,12.38,12.38,12.36,12.38,50400.0,12.38,12.38,12.36,12.38,50400.0
2012-02-22 15:30:00,12.38,12.38,12.38,12.38,51600.0,12.38,12.38,12.38,12.38,51600.0
2012-02-22 15:35:00,12.38,12.4,12.38,12.39,79200.0,12.38,12.4,12.38,12.39,79200.0
2012-02-22 15:40:00,12.39,12.41,12.39,12.4,111600.0,12.39,12.41,12.39,12.4,111600.0
2012-02-22 15:45:00,12.4,12.4,12.38,12.39,121200.0,12.4,12.4,12.38,12.39,121200.0
2012-02-22 15:50:00,12.39,12.4,12.39,12.4,129600.0,12.39,12.4,12.39,12.4,129600.0
2012-02-22 15:55:00,12.4,12.41,12.39,12.4,435600.0,12.4,12.41,12.39,12.4,435600.0
2012-02-23 09:30:00,12.42,12.45,12.4,12.44,108000.0,12.42,12.45,12.4,12.44,108000.0
2012-02-23 09:35:00,12.44,12.45,12.3,12.31,131400.0,12.44,12.45,12.3,12.31,131400.0
2012-02-23 09:40:00,12.31,12.37,12.28,12.3,117000.0,12.31,12.37,12.28,12.3,117000.0
2012-02-23 09:45:00,12.29,12.38,12.28,12.38,33600.0,12.29,12.38,12.28,12.38,33600.0
2012-02-23 09:50:00,12.38,12.43,12.38,12.38,49800.0,12.38,12.43,12.38,12.38,49800.0
2012-02-23 09:55:00,12.38,12.4,12.34,12.4,59400.0,12.38,12.4,12.34,12.4,59400.0
2012-02-23 10:00:00,12.39,12.4,12.38,12.4,46200.0,12.39,12.4,12.38,12.4,46200.0
2012-02-23 10:05:00,12.4,12.4,12.37,12.38,45000.0,12.4,12.4,12.37,12.38,45000.0
2012-02-23 10:10:00,12.38,12.38,12.33,12.33,49200.0,12.38,12.38,12.33,12.33,49200.0
2012-02-23 10:15:00,12.33,12.37,12.33,12.35,63000.0,12.33,12.37,12.33,12.35,63000.0
2012-02-23 10:20:00,12.35,12.36,12.35,12.36,7200.0,12.35,12.36,12.35,12.36,7200.0
2012-02-23 10:25:00,12.35,12.35,12.32,12.33,36000.0,12.35,12.35,12.32,12.33,36000.0
2012-02-23 10:30:00,12.33,12.33,12.29,12.3,60600.0,12.33,12.33,12.29,12.3,60600.0
2012-02-23 10:35:00,12.3,12.32,12.28,12.28,188400.0,12.3,12.32,12.28,12.28,188400.0
2012-02-23 10:40:00,12.28,12.29,12.25,12.26,100800.0,12.28,12.29,12.25,12.26,100800.0
2012-02-23 10:45:00,12.26,12.28,12.25,12.27,174000.0,12.26,12.28,12.25,12.27,174000.0
2012-02-23 10:50:00,12.28,12.28,12.25,12.27,65400.0,12.28,12.28,12.25,12.27,65400.0
2012-02-23 10:55:00,12.27,12.28,12.25,12.26,138000.0,12.27,12.28,12.25,12.26,138000.0
2012-02-23 11:00:00,12.26,12.26,12.25,12.26,154200.0,12.26,12.26,12.25,12.26,154200.0
2012-02-23 11:05:00,12.25,12.27,12.25,12.27,74400.0,12.25,12.27,12.25,12.27,74400.0
2012-02-23 11:10:00,12.27,12.29,12.26,12.27,172800.0,12.27,12.29,12.26,12.27,172800.0
2012-02-23 11:15:00,12.27,12.27,12.25,12.25,44400.0,12.27,12.27,12.25,12.25,44400.0
2012-02-23 11:20:00,12.26,12.28,12.26,12.27,45600.0,12.26,12.28,12.26,12.27,45600.0
2012-02-23 11:25:00,12.27,12.29,12.27,12.28,61800.0,12.27,12.29,12.27,12.28,61800.0
2012-02-23 11:30:00,12.28,12.29,12.28,12.29,40200.0,12.28,12.29,12.28,12.29,40200.0
2012-02-23 11:35:00,12.29,12.29,12.26,12.26,58800.0,12.29,12.29,12.26,12.26,58800.0
2012-02-23 11:40:00,12.25,12.26,12.25,12.25,55200.0,12.25,12.26,12.25,12.25,55200.0
2012-02-23 11:45:00,12.25,12.25,12.23,12.24,105600.0,12.25,12.25,12.23,12.24,105600.0
2012-02-23 11:50:00,12.24,12.25,12.24,12.24,23400.0,12.24,12.25,12.24,12.24,23400.0
2012-02-23 11:55:00,12.24,12.26,12.23,12.23,112800.0,12.24,12.26,12.23,12.23,112800.0
2012-02-23 12:00:00,12.24,12.25,12.23,12.24,252600.0,12.24,12.25,12.23,12.24,252600.0
2012-02-23 12:05:00,12.24,12.25,12.23,12.24,213600.0,12.24,12.25,12.23,12.24,213600.0
2012-02-23 12:10:00,12.24,12.25,12.24,12.24,26400.0,12.24,12.25,12.24,12.24,26400.0
2012-02-23 12:15:00,12.24,12.24,12.21,12.23,76800.0,12.24,12.24,12.21,12.23,76800.0
2012-02-23 12:20:00,12.23,12.24,12.22,12.22,51600.0,12.23,12.24,12.22,12.22,51600.0
2012-02-23 12:25:00,12.23,12.23,12.21,12.22,35400.0,12.23,12.23,12.21,12.22,35400.0
2012-02-23 12:30:00,12.22,12.25,12.21,12.24,54600.0,12.22,12.25,12.21,12.24,54600.0
2012-02-23 12:35:00,12.24,12.24,12.23,12.23,87000.0,12.24,12.24,12.23,12.23,87000.0
2012-02-23 12:40:00,12.22,12.24,12.22,12.23,30600.0,12.22,12.24,12.22,12.23,30600.0
2012-02-23 12:45:00,12.24,12.24,12.22,12.22,27600.0,12.24,12.24,12.22,12.22,27600.0
2012-02-23 12:50:00,12.23,12.23,12.22,12.22,20400.0,12.23,12.23,12.22,12.22,20400.0
2012-02-23 12:55:00,12.22,12.22,12.21,12.21,24000.0,12.22,12.22,12.21,12.21,24000.0
2012-02-23 13:00:00,12.21,12.22,12.21,12.21,27600.0,12.21,12.22,12.21,12.21,27600.0
2012-02-23 13:05:00,12.21,12.21,12.2,12.2,28800.0,12.21,12.21,12.2,12.2,28800.0
2012-02-23 13:10:00,12.2,12.21,12.19,12.2,34200.0,12.2,12.21,12.19,12.2,34200.0
2012-02-23 13:15:00,12.2,12.24,12.2,12.24,39000.0,12.2,12.24,12.2,12.24,39000.0
2012-02-23 13:20:00,12.24,12.25,12.23,12.24,112200.0,12.24,12.25,12.23,12.24,112200.0
2012-02-23 13:25:00,12.25,12.25,12.23,12.24,96000.0,12.25,12.25,12.23,12.24,96000.0
2012-02-23 13:30:00,12.24,12.25,12.24,12.25,130800.0,12.24,12.25,12.24,12.25,130800.0
2012-02-23 13:35:00,12.25,12.26,12.25,12.26,28200.0,12.25,12.26,12.25,12.26,28200.0
2012-02-23 13:40:00,12.26,12.28,12.26,12.27,100800.0,12.26,12.28,12.26,12.27,100800.0
2012-02-23 13:45:00,12.27,12.28,12.26,12.27,23400.0,12.27,12.28,12.26,12.27,23400.0
2012-02-23 13:50:00,12.27,12.27,12.25,12.25,41400.0,12.27,12.27,12.25,12.25,41400.0
2012-02-23 13:55:00,12.26,12.27,12.25,12.27,102600.0,12.26,12.27,12.25,12.27,102600.0
2012-02-23 14:00:00,12.27,12.28,12.26,12.28,62400.0,12.27,12.28,12.26,12.28,62400.0
2012-02-23 14:05:00,12.27,12.27,12.25,12.25,33000.0,12.27,12.27,12.25,12.25,33000.0
2012-02-23 14:10:00,12.25,12.26,12.24,12.25,102000.0,12.25,12.26,12.24,12.25,102000.0
2012-02-23 14:15:00,12.25,12.26,12.25,12.26,33600.0,12.25,12.26,12.25,12.26,33600.0
2012-02-23 14:20:00,12.26,12.27,12.24,12.25,73800.0,12.26,12.27,12.24,12.25,73800.0
2012-02-23 14:25:00,12.25,12.26,12.24,12.24,117000.0,12.25,12.26,12.24,12.24,117000.0
2012-02-23 14:30:00,12.25,12.26,12.24,12.24,85200.0,12.25,12.26,12.24,12.24,85200.0
2012-02-23 14:35:00,12.25,12.25,12.24,12.24,34800.0,12.25,12.25,12.24,12.24,34800.0
2012-02-23 14:40:00,12.24,12.25,12.24,12.24,21000.0,12.24,12.25,12.24,12.24,21000.0
2012-02-23 14:45:00,12.24,12.24,12.22,12.22,23400.0,12.24,12.24,12.22,12.22,23400.0
2012-02-23 14:50:00,12.22,12.27,12.22,12.27,106200.0,12.22,12.27,12.22,12.27,106200.0
2012-02-23 14:55:00,12.27,12.27,12.24,12.24,81000.0,12.27,12.27,12.24,12.24,81000.0
2012-02-23 15:00:00,12.25,12.25,12.24,12.24,68400.0,12.25,12.25,12.24,12.24,68400.0
2012-02-23 15:05:00,12.24,12.25,12.24,12.25,87600.0,12.24,12.25,12.24,12.25,87600.0
2012-02-23 15:10:00,12.25,12.26,12.24,12.24,65400.0,12.25,12.26,12.24,12.24,65400.0
2012-02-23 15:15:00,12.25,12.29,12.24,12.29,150600.0,12.25,12.29,12.24,12.29,150600.0
2012-02-23 15:20:00,12.29,12.3,12.27,12.27,156600.0,12.29,12.3,12.27,12.27,156600.0
2012-02-23 15:25:00,12.27,12.29,12.27,12.29,93000.0,12.27,12.29,12.27,12.29,93000.0
2012-02-23 15:30:00,12.29,12.31,12.28,12.3,189600.0,12.29,12.31,12.28,12.3,189600.0
2012-02-23 15:35:00,12.3,12.3,12.28,12.28,80400.0,12.3,12.3,12.28,12.28,80400.0
2012-02-23 15:40:00,12.28,12.3,12.28,12.28,110400.0,12.28,12.3,12.28,12.28,110400.0
2012-02-23 15:45:00,12.28,12.3,12.28,12.3,124800.0,12.28,12.3,12.28,12.3,124800.0
2012-02-23 15:50:00,12.3,12.3,12.28,12.29,141600.0,12.3,12.3,12.28,12.29,141600.0
2012-02-23 15:55:00,12.29,12.29,12.28,12.28,248400.0,12.29,12.29,12.28,12.28,248400.0
2012-02-24 09:30:00,12.33,12.47,12.3,12.4,157800.0,12.33,12.47,12.3,12.4,157800.0
2012-02-24 09:35:00,12.4,12.41,12.35,12.4,197400.0,12.4,12.41,12.35,12.4,197400.0
2012-02-24 09:40:00,12.4,12.44,12.29,12.36,77400.0,12.4,12.44,12.29,12.36,77400.0
2012-02-24 09:45:00,12.36,12.38,12.34,12.34,32400.0,12.36,12.38,12.34,12.34,32400.0
2012-02-24 09:50:00,12.34,12.39,12.34,12.36,186600.0,12.34,12.39,12.34,12.36,186600.0
2012-02-24 09:55:00,12.35,12.38,12.35,12.38,39600.0,12.35,12.38,12.35,12.38,39600.0
2012-02-24 10:00:00,12.38,12.39,12.35,12.36,28800.0,12.38,12.39,12.35,12.36,28800.0
2012-02-24 10:05:00,12.35,12.38,12.35,12.38,45600.0,12.35,12.38,12.35,12.38,45600.0
2012-02-24 10:10:00,12.37,12.38,12.35,12.36,31800.0,12.37,12.38,12.35,12.36,31800.0
2012-02-24 10:15:00,12.35,12.38,12.35,12.37,36000.0,12.35,12.38,12.35,12.37,36000.0
2012-02-24 10:20:00,12.38,12.38,12.32,12.35,67800.0,12.38,12.38,12.32,12.35,67800.0
2012-02-24 10:25:00,12.34,12.37,12.33,12.34,92400.0,12.34,12.37,12.33,12.34,92400.0
2012-02-24 10:30:00,12.35,12.35,12.34,12.34,48000.0,12.35,12.35,12.34,12.34,48000.0
2012-02-24 10:35:00,12.34,12.35,12.33,12.34,79200.0,12.34,12.35,12.33,12.34,79200.0
2012-02-24 10:40:00,12.34,12.35,12.33,12.34,39000.0,12.34,12.35,12.33,12.34,39000.0
2012-02-24 10:45:00,12.34,12.34,12.32,12.32,30600.0,12.34,12.34,12.32,12.32,30600.0
2012-02-24 10:50:00,12.32,12.32,12.3,12.32,61200.0,12.32,12.32,12.3,12.32,61200.0
2012-02-24 10:55:00,12.32,12.33,12.31,12.32,124200.0,12.32,12.33,12.31,12.32,124200.0
2012-02-24 11:00:00,12.3,12.33,12.3,12.33,92400.0,12.3,12.33,12.3,12.33,92400.0
2012-02-24 11:05:00,12.33,12.36,12.33,12.36,32400.0,12.33,12.36,12.33,12.36,32400.0
2012-02-24 11:10:00,12.35,12.38,12.35,12.38,21600.0,12.35,12.38,12.35,12.38,21600.0
2012-02-24 11:15:00,12.38,12.41,12.38,12.41,33000.0,12.38,12.41,12.38,12.41,33000.0
2012-02-24 11:20:00,12.41,12.41,12.39,12.4,21000.0,12.41,12.41,12.39,12.4,21000.0
2012-02-24 11:25:00,12.4,12.41,12.38,12.4,87000.0,12.4,12.41,12.38,12.4,87000.0
2012-02-24 11:30:00,12.4,12.44,12.4,12.42,108600.0,12.4,12.44,12.4,12.42,108600.0
2012-02-24 11:35:00,12.41,12.42,12.37,12.38,124200.0,12.41,12.42,12.37,12.38,124200.0
2012-02-24 11:40:00,12.38,12.38,12.37,12.37,34200.0,12.38,12.38,12.37,12.37,34200.0
2012-02-24 11:45:00,12.37,12.38,12.35,12.38,39000.0,12.37,12.38,12.35,12.38,39000.0
2012-02-24 11:50:00,12.38,12.38,12.36,12.38,24600.0,12.38,12.38,12.36,12.38,24600.0
2012-02-24 11:55:00,12.38,12.38,12.37,12.37,26400.0,12.38,12.38,12.37,12.37,26400.0
2012-02-24 12:00:00,12.37,12.38,12.35,12.35,25800.0,12.37,12.38,12.35,12.35,25800.0
2012-02-24 12:05:00,12.36,12.36,12.35,12.35,24000.0,12.36,12.36,12.35,12.35,24000.0
2012-02-24 12:10:00,12.35,12.35,12.34,12.34,21600.0,12.35,12.35,12.34,12.34,21600.0
2012-02-24 12:15:00,12.34,12.35,12.34,12.35,57000.0,12.34,12.35,12.34,12.35,57000.0
2012-02-24 12:20:00,12.35,12.35,12.34,12.35,30000.0,12.35,12.35,12.34,12.35,30000.0
2012-02-24 12:25:00,12.34,12.36,12.34,12.36,28200.0,12.34,12.36,12.34,12.36,28200.0
2012-02-24 12:30:00,12.36,12.36,12.33,12.34,60600.0,12.36,12.36,12.33,12.34,60600.0
2012-02-24 12:35:00,12.34,12.34,12.32,12.32,19800.0,12.34,12.34,12.32,12.32,19800.0
2012-02-24 12:40:00,12.32,12.34,12.32,12.34,33000.0,12.32,12.34,12.32,12.34,33000.0
2012-02-24 12:45:00,12.33,12.35,12.33,12.33,27600.0,12.33,12.35,12.33,12.33,27600.0
2012-02-24 12:50:00,12.33,12.34,12.32,12.33,25800.0,12.33,12.34,12.32,12.33,25800.0
2012-02-24 12:55:00,12.32,12.33,12.31,12.33,18600.0,12.32,12.33,12.31,12.33,18600.0
2012-02-24 13:00:00,12.33,12.34,12.33,12.33,24000.0,12.33,12.34,12.33,12.33,24000.0
2012-02-24 13:05:00,12.33,12.34,12.33,12.33,18000.0,12.33,12.34,12.33,12.33,18000.0
2012-02-24 13:10:00,12.33,12.34,12.33,12.33,25800.0,12.33,12.34,12.33,12.33,25800.0
2012-02-24 13:15:00,12.34,12.34,12.33,12.34,18600.0,12.34,12.34,12.33,12.34,18600.0
2012-02-24 13:20:00,12.34,12.34,12.33,12.33,10800.0,12.34,12.34,12.33,12.33,10800.0
2012-02-24 13:25:00,12.33,12.34,12.31,12.31,30000.0,12.33,12.34,12.31,12.31,30000.0
2012-02-24 13:30:00,12.32,12.34,12.32,12.32,27600.0,12.32,12.34,12.32,12.32,27600.0
2012-02-24 13:35:00,12.33,12.33,12.31,12.31,20400.0,12.33,12.33,12.31,12.31,20400.0
2012-02-24 13:40:00,12.31,12.33,12.31,12.31,33000.0,12.31,12.33,12.31,12.31,33000.0
2012-02-24 13:45:00,12.31,12.32,12.3,12.3,21000.0,12.31,12.32,12.3,12.3,21000.0
2012-02-24 13:50:00,12.31,12.33,12.31,12.33,24000.0,12.31,12.33,12.31,12.33,24000.0
2012-02-24 13:55:00,12.33,12.33,12.32,12.33,28200.0,12.33,12.33,12.32,12.33,28200.0
2012-02-24 14:00:00,12.33,12.33,12.33,12.33,34800.0,12.33,12.33,12.33,12.33,34800.0
2012-02-24 14:05:00,12.34,12.34,12.33,12.33,18600.0,12.34,12.34,12.33,12.33,18600.0
2012-02-24 14:10:00,12.34,12.35,12.33,12.35,32400.0,12.34,12.35,12.33,12.35,32400.0
2012-02-24 14:15:00,12.34,12.35,12.33,12.33,37200.0,12.34,12.35,12.33,12.33,37200.0
2012-02-24 14:20:00,12.33,12.34,12.32,12.33,37800.0,12.33,12.34,12.32,12.33,37800.0
2012-02-24 14:25:00,12.33,12.34,12.32,12.33,22200.0,12.33,12.34,12.32,12.33,22200.0
2012-02-24 14:30:00,12.33,12.33,12.32,12.33,25800.0,12.33,12.33,12.32,12.33,25800.0
2012-02-24 14:35:00,12.33,12.33,12.32,12.33,40800.0,12.33,12.33,12.32,12.33,40800.0
2012-02-24 14:40:00,12.33,12.34,12.33,12.33,58200.0,12.33,12.34,12.33,12.33,58200.0
2012-02-24 14:45:00,12.33,12.35,12.33,12.35,31800.0,12.33,12.35,12.33,12.35,31800.0
2012-02-24 14:50:00,12.34,12.35,12.34,12.35,27600.0,12.34,12.35,12.34,12.35,27600.0
2012-02-24 14:55:00,12.35,12.35,12.34,12.35,21000.0,12.35,12.35,12.34,12.35,21000.0
2012-02-24 15:00:00,12.35,12.35,12.34,12.35,51600.0,12.35,12.35,12.34,12.35,51600.0
2012-02-24 15:05:00,12.35,12.35,12.34,12.35,22200.0,12.35,12.35,12.34,12.35,22200.0
2012-02-24 15:10:00,12.35,12.35,12.35,12.35,45600.0,12.35,12.35,12.35,12.35,45600.0
2012-02-24 15:15:00,12.35,12.36,12.35,12.36,55200.0,12.35,12.36,12.35,12.36,55200.0
2012-02-24 15:20:00,12.36,12.38,12.36,12.37,68400.0,12.36,12.38,12.36,12.37,68400.0
2012-02-24 15:25:00,12.36,12.37,12.36,12.36,63600.0,12.36,12.37,12.36,12.36,63600.0
2012-02-24 15:30:00,12.37,12.37,12.35,12.37,51600.0,12.37,12.37,12.35,12.37,51600.0
2012-02-24 15:35:00,12.37,12.37,12.35,12.37,180600.0,12.37,12.37,12.35,12.37,180600.0
2012-02-24 15:40:00,12.36,12.37,12.36,12.37,74400.0,12.36,12.37,12.36,12.37,74400.0
2012-02-24 15:45:00,12.37,12.37,12.36,12.37,76800.0,12.37,12.37,12.36,12.37,76800.0
2012-02-24 15:50:00,12.37,12.38,12.36,12.38,80400.0,12.37,12.38,12.36,12.38,80400.0
2012-02-24 15:55:00,12.38,12.38,12.36,12.38,173400.0,12.38,12.38,12.36,12.38,173400.0
2012-02-27 09:30:00,12.25,12.25,12.14,12.17,154800.0,12.25,12.25,12.14,12.17,154800.0
2012-02-27 09:35:00,12.15,12.23,12.14,12.18,84600.0,12.15,12.23,12.14,12.18,84600.0
2012-02-27 09:40:00,12.16,12.19,12.14,12.14,82200.0,12.16,12.19,12.14,12.14,82200.0
2012-02-27 09:45:00,12.14,12.15,12.09,12.09,83400.0,12.14,12.15,12.09,12.09,83400.0
2012-02-27 09:50:00,12.1,12.12,12.08,12.08,148200.0,12.1,12.12,12.08,12.08,148200.0
2012-02-27 09:55:00,12.08,12.1,12.04,12.05,105000.0,12.08,12.1,12.04,12.05,105000.0
2012-02-27 10:00:00,12.05,12.09,12.05,12.08,156600.0,12.05,12.09,12.05,12.08,156600.0
2012-02-27 10:05:00,12.08,12.13,12.06,12.13,101400.0,12.08,12.13,12.06,12.13,101400.0
2012-02-27 10:10:00,12.13,12.14,12.11,12.13,86400.0,12.13,12.14,12.11,12.13,86400.0
2012-02-27 10:15:00,12.13,12.13,12.1,12.12,111600.0,12.13,12.13,12.1,12.12,111600.0
2012-02-27 10:20:00,12.12,12.15,12.11,12.14,136200.0,12.12,12.15,12.11,12.14,136200.0
2012-02-27 10:25:00,12.14,12.14,12.1,12.1,202200.0,12.14,12.14,12.1,12.1,202200.0
2012-02-27 10:30:00,12.1,12.17,12.09,12.13,97800.0,12.1,12.17,12.09,12.13,97800.0
2012-02-27 10:35:00,12.14,12.15,12.14,12.15,54600.0,12.14,12.15,12.14,12.15,54600.0
2012-02-27 10:40:00,12.15,12.16,12.15,12.15,71400.0,12.15,12.16,12.15,12.15,71400.0
2012-02-27 10:45:00,12.16,12.16,12.15,12.15,36600.0,12.16,12.16,12.15,12.15,36600.0
2012-02-27 10:50:00,12.15,12.16,12.15,12.15,19200.0,12.15,12.16,12.15,12.15,19200.0
2012-02-27 10:55:00,12.15,12.15,12.14,12.15,35400.0,12.15,12.15,12.14,12.15,35400.0
2012-02-27 11:00:00,12.15,12.16,12.14,12.14,76200.0,12.15,12.16,12.14,12.14,76200.0
2012-02-27 11:05:00,12.15,12.15,12.13,12.14,67200.0,12.15,12.15,12.13,12.14,67200.0
2012-02-27 11:10:00,12.14,12.16,12.13,12.16,45600.0,12.14,12.16,12.13,12.16,45600.0
2012-02-27 11:15:00,12.16,12.17,12.16,12.16,50400.0,12.16,12.17,12.16,12.16,50400.0
2012-02-27 11:20:00,12.16,12.2,12.16,12.19,90000.0,12.16,12.2,12.16,12.19,90000.0
2012-02-27 11:25:00,12.2,12.2,12.19,12.19,46200.0,12.2,12.2,12.19,12.19,46200.0
2012-02-27 11:30:00,12.19,12.2,12.18,12.19,139200.0,12.19,12.2,12.18,12.19,139200.0
2012-02-27 11:35:00,12.18,12.2,12.18,12.19,40200.0,12.18,12.2,12.18,12.19,40200.0
2012-02-27 11:40:00,12.19,12.2,12.17,12.17,84000.0,12.19,12.2,12.17,12.17,84000.0
2012-02-27 11:45:00,12.17,12.18,12.17,12.17,64800.0,12.17,12.18,12.17,12.17,64800.0
2012-02-27 11:50:00,12.17,12.17,12.17,12.17,27600.0,12.17,12.17,12.17,12.17,27600.0
2012-02-27 11:55:00,12.17,12.17,12.17,12.17,34200.0,12.17,12.17,12.17,12.17,34200.0
2012-02-27 12:00:00,12.17,12.17,12.16,12.17,73800.0,12.17,12.17,12.16,12.17,73800.0
2012-02-27 12:05:00,12.17,12.17,12.17,12.17,13200.0,12.17,12.17,12.17,12.17,13200.0
2012-02-27 12:10:00,12.16,12.17,12.15,12.15,50400.0,12.16,12.17,12.15,12.15,50400.0
2012-02-27 12:15:00,12.15,12.15,12.13,12.14,23400.0,12.15,12.15,12.13,12.14,23400.0
2012-02-27 12:20:00,12.14,12.16,12.14,12.16,46200.0,12.14,12.16,12.14,12.16,46200.0
2012-02-27 12:25:00,12.16,12.17,12.14,12.15,25200.0,12.16,12.17,12.14,12.15,25200.0
2012-02-27 12:30:00,12.15,12.18,12.15,12.17,38400.0,12.15,12.18,12.15,12.17,38400.0
2012-02-27 12:35:00,12.17,12.17,12.16,12.16,29400.0,12.17,12.17,12.16,12.16,29400.0
2012-02-27 12:40:00,12.16,12.16,12.15,12.15,66000.0,12.16,12.16,12.15,12.15,66000.0
2012-02-27 12:45:00,12.16,12.16,12.16,12.16,23400.0,12.16,12.16,12.16,12.16,23400.0
2012-02-27 12:50:00,12.16,12.18,12.15,12.15,75600.0,12.16,12.18,12.15,12.15,75600.0
2012-02-27 12:55:00,12.16,12.16,12.15,12.15,24000.0,12.16,12.16,12.15,12.15,24000.0
2012-02-27 13:00:00,12.15,12.15,12.13,12.13,37200.0,12.15,12.15,12.13,12.13,37200.0
2012-02-27 13:05:00,12.13,12.14,12.13,12.13,15000.0,12.13,12.14,12.13,12.13,15000.0
2012-02-27 13:10:00,12.13,12.15,12.13,12.14,22800.0,12.13,12.15,12.13,12.14,22800.0
2012-02-27 13:15:00,12.15,12.16,12.15,12.15,16800.0,12.15,12.16,12.15,12.15,16800.0
2012-02-27 13:20:00,12.15,12.16,12.15,12.15,37200.0,12.15,12.16,12.15,12.15,37200.0
2012-02-27 13:25:00,12.15,12.16,12.15,12.15,21600.0,12.15,12.16,12.15,12.15,21600.0
2012-02-27 13:30:00,12.15,12.15,12.14,12.15,34800.0,12.15,12.15,12.14,12.15,34800.0
2012-02-27 13:35:00,12.15,12.16,12.15,12.15,19200.0,12.15,12.16,12.15,12.15,19200.0
2012-02-27 13:40:00,12.16,12.16,12.15,12.16,64800.0,12.16,12.16,12.15,12.16,64800.0
2012-02-27 13:45:00,12.16,12.16,12.15,12.15,42600.0,12.16,12.16,12.15,12.15,42600.0
2012-02-27 13:50:00,12.15,12.15,12.14,12.14,19200.0,12.15,12.15,12.14,12.14,19200.0
2012-02-27 13:55:00,12.14,12.15,12.14,12.15,30600.0,12.14,12.15,12.14,12.15,30600.0
2012-02-27 14:00:00,12.15,12.18,12.15,12.18,48000.0,12.15,12.18,12.15,12.18,48000.0
2012-02-27 14:05:00,12.19,12.2,12.19,12.2,37200.0,12.19,12.2,12.19,12.2,37200.0
2012-02-27 14:10:00,12.2,12.21,12.19,12.21,53400.0,12.2,12.21,12.19,12.21,53400.0
2012-02-27 14:15:00,12.21,12.22,12.21,12.22,60600.0,12.21,12.22,12.21,12.22,60600.0
2012-02-27 14:20:00,12.22,12.23,12.22,12.23,39600.0,12.22,12.23,12.22,12.23,39600.0
2012-02-27 14:25:00,12.22,12.23,12.21,12.21,78000.0,12.22,12.23,12.21,12.21,78000.0
2012-02-27 14:30:00,12.22,12.23,12.22,12.22,37800.0,12.22,12.23,12.22,12.22,37800.0
2012-02-27 14:35:00,12.22,12.24,12.22,12.22,52800.0,12.22,12.24,12.22,12.22,52800.0
2012-02-27 14:40:00,12.22,12.25,12.22,12.24,40800.0,12.22,12.25,12.22,12.24,40800.0
2012-02-27 14:45:00,12.24,12.26,12.23,12.26,42000.0,12.24,12.26,12.23,12.26,42000.0
2012-02-27 14:50:00,12.26,12.27,12.25,12.27,49800.0,12.26,12.27,12.25,12.27,49800.0
2012-02-27 14:55:00,12.27,12.27,12.26,12.26,35400.0,12.27,12.27,12.26,12.26,35400.0
2012-02-27 15:00:00,12.26,12.3,12.26,12.28,49800.0,12.26,12.3,12.26,12.28,49800.0
2012-02-27 15:05:00,12.29,12.3,12.28,12.28,61200.0,12.29,12.3,12.28,12.28,61200.0
2012-02-27 15:10:00,12.28,12.3,12.26,12.27,61800.0,12.28,12.3,12.26,12.27,61800.0
2012-02-27 15:15:00,12.27,12.28,12.26,12.28,81000.0,12.27,12.28,12.26,12.28,81000.0
2012-02-27 15:20:00,12.28,12.29,12.28,12.28,52800.0,12.28,12.29,12.28,12.28,52800.0
2012-02-27 15:25:00,12.28,12.29,12.28,12.28,84600.0,12.28,12.29,12.28,12.28,84600.0
2012-02-27 15:30:00,12.28,12.29,12.27,12.28,73800.0,12.28,12.29,12.27,12.28,73800.0
2012-02-27 15:35:00,12.28,12.29,12.27,12.28,125400.0,12.28,12.29,12.27,12.28,125400.0
2012-02-27 15:40:00,12.28,12.28,12.27,12.27,88200.0,12.28,12.28,12.27,12.27,88200.0
2012-02-27 15:45:00,12.27,12.28,12.26,12.28,106800.0,12.27,12.28,12.26,12.28,106800.0
2012-02-27 15:50:00,12.27,12.28,12.26,12.27,132600.0,12.27,12.28,12.26,12.27,132600.0
2012-02-27 15:55:00,12.27,12.28,12.26,12.27,352200.0,12.27,12.28,12.26,12.27,352200.0
2012-02-28 09:30:00,12.27,12.27,12.16,12.18,99600.0,12.27,12.27,12.16,12.18,99600.0
2012-02-28 09:35:00,12.17,12.24,12.17,12.2,99600.0,12.17,12.24,12.17,12.2,99600.0
2012-02-28 09:40:00,12.2,12.21,12.17,12.2,54600.0,12.2,12.21,12.17,12.2,54600.0
2012-02-28 09:45:00,12.21,12.26,12.21,12.26,42000.0,12.21,12.26,12.21,12.26,42000.0
2012-02-28 09:50:00,12.27,12.28,12.26,12.27,48000.0,12.27,12.28,12.26,12.27,48000.0
2012-02-28 09:55:00,12.27,12.29,12.26,12.28,63000.0,12.27,12.29,12.26,12.28,63000.0
2012-02-28 10:00:00,12.28,12.29,12.24,12.25,68400.0,12.28,12.29,12.24,12.25,68400.0
2012-02-28 10:05:00,12.25,12.27,12.24,12.25,80400.0,12.25,12.27,12.24,12.25,80400.0
2012-02-28 10:10:00,12.25,12.26,12.23,12.24,35400.0,12.25,12.26,12.23,12.24,35400.0
2012-02-28 10:15:00,12.24,12.28,12.24,12.28,121200.0,12.24,12.28,12.24,12.28,121200.0
2012-02-28 10:20:00,12.28,12.29,12.26,12.28,108000.0,12.28,12.29,12.26,12.28,108000.0
2012-02-28 10:25:00,12.28,12.29,12.26,12.26,226800.0,12.28,12.29,12.26,12.26,226800.0
2012-02-28 10:30:00,12.27,12.27,12.24,12.26,75600.0,12.27,12.27,12.24,12.26,75600.0
2012-02-28 10:35:00,12.26,12.26,12.22,12.22,53400.0,12.26,12.26,12.22,12.22,53400.0
2012-02-28 10:40:00,12.22,12.24,12.22,12.23,28200.0,12.22,12.24,12.22,12.23,28200.0
2012-02-28 10:45:00,12.23,12.25,12.23,12.25,36000.0,12.23,12.25,12.23,12.25,36000.0
2012-02-28 10:50:00,12.24,12.24,12.24,12.24,46800.0,12.24,12.24,12.24,12.24,46800.0
2012-02-28 10:55:00,12.24,12.26,12.24,12.25,86400.0,12.24,12.26,12.24,12.25,86400.0
2012-02-28 11:00:00,12.26,12.26,12.24,12.24,54600.0,12.26,12.26,12.24,12.24,54600.0
2012-02-28 11:05:00,12.24,12.25,12.24,12.25,32400.0,12.24,12.25,12.24,12.25,32400.0
2012-02-28 11:10:00,12.25,12.25,12.22,12.23,74400.0,12.25,12.25,12.22,12.23,74400.0
2012-02-28 11:15:00,12.23,12.25,12.23,12.24,36000.0,12.23,12.25,12.23,12.24,36000.0
2012-02-28 11:20:00,12.24,12.25,12.24,12.25,16200.0,12.24,12.25,12.24,12.25,16200.0
2012-02-28 11:25:00,12.24,12.24,12.22,12.22,17400.0,12.24,12.24,12.22,12.22,17400.0
2012-02-28 11:30:00,12.22,12.22,12.2,12.2,58800.0,12.22,12.22,12.2,12.2,58800.0
2012-02-28 11:35:00,12.2,12.2,12.17,12.18,68400.0,12.2,12.2,12.17,12.18,68400.0
2012-02-28 11:40:00,12.17,12.17,12.16,12.16,28800.0,12.17,12.17,12.16,12.16,28800.0
2012-02-28 11:45:00,12.17,12.17,12.16,12.16,49200.0,12.17,12.17,12.16,12.16,49200.0
2012-02-28 11:50:00,12.16,12.17,12.14,12.14,63600.0,12.16,12.17,12.14,12.14,63600.0
2012-02-28 11:55:00,12.14,12.17,12.14,12.17,45000.0,12.14,12.17,12.14,12.17,45000.0
2012-02-28 12:00:00,12.17,12.2,12.17,12.2,19200.0,12.17,12.2,12.17,12.2,19200.0
2012-02-28 12:05:00,12.2,12.2,12.17,12.18,38400.0,12.2,12.2,12.17,12.18,38400.0
2012-02-28 12:10:00,12.19,12.2,12.18,12.2,9600.0,12.19,12.2,12.18,12.2,9600.0
2012-02-28 12:15:00,12.2,12.2,12.19,12.2,32400.0,12.2,12.2,12.19,12.2,32400.0
2012-02-28 12:20:00,12.2,12.21,12.2,12.21,7200.0,12.2,12.21,12.2,12.21,7200.0
2012-02-28 12:25:00,12.21,12.22,12.21,12.21,30000.0,12.21,12.22,12.21,12.21,30000.0
2012-02-28 12:30:00,12.21,12.22,12.21,12.22,21000.0,12.21,12.22,12.21,12.22,21000.0
2012-02-28 12:35:00,12.22,12.22,12.2,12.21,17400.0,12.22,12.22,12.2,12.21,17400.0
2012-02-28 12:40:00,12.2,12.21,12.2,12.21,24600.0,12.2,12.21,12.2,12.21,24600.0
2012-02-28 12:45:00,12.21,12.23,12.21,12.23,37200.0,12.21,12.23,12.21,12.23,37200.0
2012-02-28 12:50:00,12.23,12.25,12.23,12.25,27000.0,12.23,12.25,12.23,12.25,27000.0
2012-02-28 12:55:00,12.25,12.26,12.25,12.26,18600.0,12.25,12.26,12.25,12.26,18600.0
2012-02-28 13:00:00,12.26,12.26,12.25,12.25,17400.0,12.26,12.26,12.25,12.25,17400.0
2012-02-28 13:05:00,12.26,12.26,12.23,12.24,28200.0,12.26,12.26,12.23,12.24,28200.0
2012-02-28 13:10:00,12.24,12.24,12.23,12.23,12000.0,12.24,12.24,12.23,12.23,12000.0
2012-02-28 13:15:00,12.22,12.22,12.21,12.22,31800.0,12.22,12.22,12.21,12.22,31800.0
2012-02-28 13:20:00,12.22,12.22,12.21,12.22,13800.0,12.22,12.22,12.21,12.22,13800.0
2012-02-28 13:25:00,12.22,12.22,12.21,12.21,13200.0,12.22,12.22,12.21,12.21,13200.0
2012-02-28 13:30:00,12.21,12.21,12.21,12.21,27600.0,12.21,12.21,12.21,12.21,27600.0
2012-02-28 13:35:00,12.21,12.22,12.2,12.22,36000.0,12.21,12.22,12.2,12.22,36000.0
2012-02-28 13:40:00,12.22,12.22,12.21,12.21,53400.0,12.22,12.22,12.21,12.21,53400.0
2012-02-28 13:45:00,12.21,12.21,12.2,12.2,22800.0,12.21,12.21,12.2,12.2,22800.0
2012-02-28 13:50:00,12.21,12.21,12.19,12.19,25800.0,12.21,12.21,12.19,12.19,25800.0
2012-02-28 13:55:00,12.19,12.2,12.19,12.2,13800.0,12.19,12.2,12.19,12.2,13800.0
2012-02-28 14:00:00,12.2,12.2,12.19,12.2,31800.0,12.2,12.2,12.19,12.2,31800.0
2012-02-28 14:05:00,12.2,12.2,12.17,12.18,29400.0,12.2,12.2,12.17,12.18,29400.0
2012-02-28 14:10:00,12.17,12.18,12.17,12.17,29400.0,12.17,12.18,12.17,12.17,29400.0
2012-02-28 14:15:00,12.17,12.18,12.17,12.18,14400.0,12.17,12.18,12.17,12.18,14400.0
2012-02-28 14:20:00,12.18,12.18,12.17,12.17,43200.0,12.18,12.18,12.17,12.17,43200.0
2012-02-28 14:25:00,12.17,12.17,12.15,12.15,45600.0,12.17,12.17,12.15,12.15,45600.0
2012-02-28 14:30:00,12.15,12.17,12.15,12.17,28200.0,12.15,12.17,12.15,12.17,28200.0
2012-02-28 14:35:00,12.17,12.18,12.17,12.17,25200.0,12.17,12.18,12.17,12.17,25200.0
2012-02-28 14:40:00,12.17,12.18,12.17,12.17,61800.0,12.17,12.18,12.17,12.17,61800.0
2012-02-28 14:45:00,12.18,12.18,12.17,12.18,16200.0,12.18,12.18,12.17,12.18,16200.0
2012-02-28 14:50:00,12.18,12.19,12.18,12.19,28200.0,12.18,12.19,12.18,12.19,28200.0
2012-02-28 14:55:00,12.18,12.18,12.17,12.17,20400.0,12.18,12.18,12.17,12.17,20400.0
2012-02-28 15:00:00,12.17,12.18,12.17,12.18,55800.0,12.17,12.18,12.17,12.18,55800.0
2012-02-28 15:05:00,12.18,12.19,12.18,12.19,29400.0,12.18,12.19,12.18,12.19,29400.0
2012-02-28 15:10:00,12.19,12.2,12.19,12.2,28200.0,12.19,12.2,12.19,12.2,28200.0
2012-02-28 15:15:00,12.2,12.21,12.2,12.2,37200.0,12.2,12.21,12.2,12.2,37200.0
2012-02-28 15:20:00,12.2,12.21,12.2,12.21,44400.0,12.2,12.21,12.2,12.21,44400.0
2012-02-28 15:25:00,12.21,12.21,12.2,12.21,36600.0,12.21,12.21,12.2,12.21,36600.0
2012-02-28 15:30:00,12.21,12.21,12.21,12.21,36600.0,12.21,12.21,12.21,12.21,36600.0
2012-02-28 15:35:00,12.21,12.22,12.21,12.22,53400.0,12.21,12.22,12.21,12.22,53400.0
2012-02-28 15:40:00,12.22,12.23,12.22,12.23,63000.0,12.22,12.23,12.22,12.23,63000.0
2012-02-28 15:45:00,12.23,12.24,12.23,12.24,79800.0,12.23,12.24,12.23,12.24,79800.0
2012-02-28 15:50:00,12.24,12.27,12.24,12.25,163800.0,12.24,12.27,12.24,12.25,163800.0
2012-02-28 15:55:00,12.24,12.25,12.22,12.22,312000.0,12.24,12.25,12.22,12.22,312000.0
2012-02-29 09:30:00,12.21,12.23,12.17,12.17,162000.0,12.21,12.23,12.17,12.17,162000.0
2012-02-29 09:35:00,12.19,12.24,12.17,12.19,54000.0,12.19,12.24,12.17,12.19,54000.0
2012-02-29 09:40:00,12.2,12.24,12.2,12.23,19800.0,12.2,12.24,12.2,12.23,19800.0
2012-02-29 09:45:00,12.22,12.23,12.16,12.19,94800.0,12.22,12.23,12.16,12.19,94800.0
2012-02-29 09:50:00,12.19,12.24,12.19,12.24,12600.0,12.19,12.24,12.19,12.24,12600.0
2012-02-29 09:55:00,12.24,12.26,12.24,12.25,28800.0,12.24,12.26,12.24,12.25,28800.0
2012-02-29 10:00:00,12.26,12.28,12.26,12.27,25800.0,12.26,12.28,12.26,12.27,25800.0
2012-02-29 10:05:00,12.27,12.29,12.26,12.29,53400.0,12.27,12.29,12.26,12.29,53400.0
2012-02-29 10:10:00,12.28,12.29,12.24,12.25,44400.0,12.28,12.29,12.24,12.25,44400.0
2012-02-29 10:15:00,12.25,12.25,12.23,12.23,31800.0,12.25,12.25,12.23,12.23,31800.0
2012-02-29 10:20:00,12.23,12.24,12.21,12.22,39600.0,12.23,12.24,12.21,12.22,39600.0
2012-02-29 10:25:00,12.22,12.22,12.19,12.2,24600.0,12.22,12.22,12.19,12.2,24600.0
2012-02-29 10:30:00,12.19,12.23,12.19,12.23,24600.0,12.19,12.23,12.19,12.23,24600.0
2012-02-29 10:35:00,12.22,12.23,12.19,12.19,45600.0,12.22,12.23,12.19,12.19,45600.0
2012-02-29 10:40:00,12.19,12.22,12.19,12.21,64800.0,12.19,12.22,12.19,12.21,64800.0
2012-02-29 10:45:00,12.21,12.21,12.19,12.2,67800.0,12.21,12.21,12.19,12.2,67800.0
2012-02-29 10:50:00,12.19,12.2,12.17,12.19,42000.0,12.19,12.2,12.17,12.19,42000.0
2012-02-29 10:55:00,12.19,12.2,12.17,12.17,30600.0,12.19,12.2,12.17,12.17,30600.0
2012-02-29 11:00:00,12.17,12.17,12.15,12.15,30000.0,12.17,12.17,12.15,12.15,30000.0
2012-02-29 11:05:00,12.14,12.15,12.13,12.15,60000.0,12.14,12.15,12.13,12.15,60000.0
2012-02-29 11:10:00,12.15,12.15,12.14,12.15,28200.0,12.15,12.15,12.14,12.15,28200.0
2012-02-29 11:15:00,12.15,12.16,12.14,12.15,60600.0,12.15,12.16,12.14,12.15,60600.0
2012-02-29 11:20:00,12.15,12.15,12.12,12.13,124200.0,12.15,12.15,12.12,12.13,124200.0
2012-02-29 11:25:00,12.13,12.14,12.12,12.13,56400.0,12.13,12.14,12.12,12.13,56400.0
2012-02-29 11:30:00,12.12,12.13,12.11,12.12,86400.0,12.12,12.13,12.11,12.12,86400.0
2012-02-29 11:35:00,12.13,12.14,12.12,12.12,42000.0,12.13,12.14,12.12,12.12,42000.0
2012-02-29 11:40:00,12.13,12.13,12.12,12.13,267000.0,12.13,12.13,12.12,12.13,267000.0
2012-02-29 11:45:00,12.14,12.16,12.14,12.16,20400.0,12.14,12.16,12.14,12.16,20400.0
2012-02-29 11:50:00,12.16,12.16,12.15,12.15,13800.0,12.16,12.16,12.15,12.15,13800.0
2012-02-29 11:55:00,12.15,12.17,12.15,12.17,33600.0,12.15,12.17,12.15,12.17,33600.0
2012-02-29 12:00:00,12.17,12.17,12.15,12.16,67800.0,12.17,12.17,12.15,12.16,67800.0
2012-02-29 12:05:00,12.15,12.16,12.14,12.16,10800.0,12.15,12.16,12.14,12.16,10800.0
2012-02-29 12:10:00,12.15,12.16,12.15,12.15,13800.0,12.15,12.16,12.15,12.15,13800.0
2012-02-29 12:15:00,12.16,12.17,12.16,12.17,20400.0,12.16,12.17,12.16,12.17,20400.0
2012-02-29 12:20:00,12.18,12.19,12.17,12.19,35400.0,12.18,12.19,12.17,12.19,35400.0
2012-02-29 12:25:00,12.18,12.19,12.18,12.19,12000.0,12.18,12.19,12.18,12.19,12000.0
2012-02-29 12:30:00,12.19,12.2,12.19,12.2,28800.0,12.19,12.2,12.19,12.2,28800.0
2012-02-29 12:35:00,12.2,12.21,12.18,12.19,46800.0,12.2,12.21,12.18,12.19,46800.0
2012-02-29 12:40:00,12.19,12.19,12.18,12.18,40800.0,12.19,12.19,12.18,12.18,40800.0
2012-02-29 12:45:00,12.18,12.19,12.18,12.18,14400.0,12.18,12.19,12.18,12.18,14400.0
2012-02-29 12:50:00,12.18,12.19,12.18,12.19,20400.0,12.18,12.19,12.18,12.19,20400.0
2012-02-29 12:55:00,12.19,12.19,12.18,12.19,16200.0,12.19,12.19,12.18,12.19,16200.0
2012-02-29 13:00:00,12.19,12.2,12.19,12.19,18000.0,12.19,12.2,12.19,12.19,18000.0
2012-02-29 13:05:00,12.19,12.2,12.19,12.2,18000.0,12.19,12.2,12.19,12.2,18000.0
2012-02-29 13:10:00,12.2,12.21,12.2,12.21,12000.0,12.2,12.21,12.2,12.21,12000.0
2012-02-29 13:15:00,12.2,12.2,12.19,12.2,17400.0,12.2,12.2,12.19,12.2,17400.0
2012-02-29 13:20:00,12.2,12.21,12.2,12.21,12600.0,12.2,12.21,12.2,12.21,12600.0
2012-02-29 13:25:00,12.21,12.23,12.21,12.22,18000.0,12.21,12.23,12.21,12.22,18000.0
2012-02-29 13:30:00,12.22,12.23,12.22,12.23,36600.0,12.22,12.23,12.22,12.23,36600.0
2012-02-29 13:35:00,12.23,12.23,12.22,12.22,18000.0,12.23,12.23,12.22,12.22,18000.0
2012-02-29 13:40:00,12.23,12.24,12.22,12.24,28800.0,12.23,12.24,12.22,12.24,28800.0
2012-02-29 13:45:00,12.24,12.25,12.24,12.24,43200.0,12.24,12.25,12.24,12.24,43200.0
2012-02-29 13:50:00,12.25,12.25,12.24,12.24,13200.0,12.25,12.25,12.24,12.24,13200.0
2012-02-29 13:55:00,12.24,12.25,12.24,12.24,10200.0,12.24,12.25,12.24,12.24,10200.0
2012-02-29 14:00:00,12.24,12.24,12.24,12.24,22200.0,12.24,12.24,12.24,12.24,22200.0
2012-02-29 14:05:00,12.25,12.25,12.24,12.24,19200.0,12.25,12.25,12.24,12.24,19200.0
2012-02-29 14:10:00,12.24,12.25,12.24,12.24,29400.0,12.24,12.25,12.24,12.24,29400.0
2012-02-29 14:15:00,12.24,12.24,12.22,12.23,19800.0,12.24,12.24,12.22,12.23,19800.0
2012-02-29 14:20:00,12.23,12.24,12.23,12.24,14400.0,12.23,12.24,12.23,12.24,14400.0
2012-02-29 14:25:00,12.24,12.26,12.24,12.26,36000.0,12.24,12.26,12.24,12.26,36000.0
2012-02-29 14:30:00,12.26,12.26,12.24,12.24,31200.0,12.26,12.26,12.24,12.24,31200.0
2012-02-29 14:35:00,12.24,12.25,12.24,12.24,27600.0,12.24,12.25,12.24,12.24,27600.0
2012-02-29 14:40:00,12.24,12.25,12.24,12.25,21600.0,12.24,12.25,12.24,12.25,21600.0
2012-02-29 14:45:00,12.24,12.25,12.24,12.25,21000.0,12.24,12.25,12.24,12.25,21000.0
2012-02-29 14:50:00,12.25,12.26,12.25,12.25,9000.0,12.25,12.26,12.25,12.25,9000.0
2012-02-29 14:55:00,12.25,12.25,12.24,12.24,61800.0,12.25,12.25,12.24,12.24,61800.0
2012-02-29 15:00:00,12.24,12.24,12.21,12.21,31800.0,12.24,12.24,12.21,12.21,31800.0
2012-02-29 15:05:00,12.21,12.22,12.21,12.22,45600.0,12.21,12.22,12.21,12.22,45600.0
2012-02-29 15:10:00,12.22,12.23,12.21,12.22,74400.0,12.22,12.23,12.21,12.22,74400.0
2012-02-29 15:15:00,12.21,12.22,12.21,12.21,22800.0,12.21,12.22,12.21,12.21,22800.0
2012-02-29 15:20:00,12.21,12.21,12.2,12.2,25200.0,12.21,12.21,12.2,12.2,25200.0
2012-02-29 15:25:00,12.2,12.21,12.2,12.21,30600.0,12.2,12.21,12.2,12.21,30600.0
2012-02-29 15:30:00,12.2,12.21,12.18,12.19,52200.0,12.2,12.21,12.18,12.19,52200.0
2012-02-29 15:35:00,12.19,12.19,12.17,12.18,45000.0,12.19,12.19,12.17,12.18,45000.0
2012-02-29 15:40:00,12.18,12.19,12.17,12.19,46800.0,12.18,12.19,12.17,12.19,46800.0
2012-02-29 15:45:00,12.19,12.19,12.17,12.18,127200.0,12.19,12.19,12.17,12.18,127200.0
2012-02-29 15:50:00,12.17,12.18,12.17,12.18,138600.0,12.17,12.18,12.17,12.18,138600.0
2012-02-29 15:55:00,12.18,12.2,12.18,12.19,507000.0,12.18,12.2,12.18,12.19,507000.0
2012-03-01 09:30:00,12.2,12.24,12.11,12.15,73200.0,12.2,12.24,12.11,12.15,73200.0
2012-03-01 09:35:00,12.18,12.18,12.12,12.13,2609400.0,12.18,12.18,12.12,12.13,2609400.0
2012-03-01 09:40:00,12.14,12.17,12.13,12.17,80400.0,12.14,12.17,12.13,12.17,80400.0
2012-03-01 09:45:00,12.17,12.19,12.15,12.17,21000.0,12.17,12.19,12.15,12.17,21000.0
2012-03-01 09:50:00,12.17,12.17,12.11,12.16,558600.0,12.17,12.17,12.11,12.16,558600.0
2012-03-01 09:55:00,12.17,12.17,12.14,12.14,479400.0,12.17,12.17,12.14,12.14,479400.0
2012-03-01 10:00:00,12.14,12.15,12.08,12.08,70800.0,12.14,12.15,12.08,12.08,70800.0
2012-03-01 10:05:00,12.08,12.12,12.08,12.09,85200.0,12.08,12.12,12.08,12.09,85200.0
2012-03-01 10:10:00,12.1,12.13,12.1,12.12,73800.0,12.1,12.13,12.1,12.12,73800.0
2012-03-01 10:15:00,12.12,12.14,12.11,12.13,44400.0,12.12,12.14,12.11,12.13,44400.0
2012-03-01 10:20:00,12.12,12.13,12.11,12.13,36600.0,12.12,12.13,12.11,12.13,36600.0
2012-03-01 10:25:00,12.13,12.14,12.11,12.12,43200.0,12.13,12.14,12.11,12.12,43200.0
2012-03-01 10:30:00,12.12,12.12,12.11,12.11,27000.0,12.12,12.12,12.11,12.11,27000.0
2012-03-01 10:35:00,12.12,12.12,12.11,12.12,156600.0,12.12,12.12,12.11,12.12,156600.0
2012-03-01 10:40:00,12.12,12.12,12.1,12.11,50400.0,12.12,12.12,12.1,12.11,50400.0
2012-03-01 10:45:00,12.11,12.12,12.1,12.12,39000.0,12.11,12.12,12.1,12.12,39000.0
2012-03-01 10:50:00,12.12,12.12,12.1,12.11,64200.0,12.12,12.12,12.1,12.11,64200.0
2012-03-01 10:55:00,12.11,12.12,12.11,12.11,68400.0,12.11,12.12,12.11,12.11,68400.0
2012-03-01 11:00:00,12.11,12.12,12.1,12.11,54000.0,12.11,12.12,12.1,12.11,54000.0
2012-03-01 11:05:00,12.11,12.11,12.1,12.1,79800.0,12.11,12.11,12.1,12.1,79800.0
2012-03-01 11:10:00,12.1,12.1,12.09,12.09,49800.0,12.1,12.1,12.09,12.09,49800.0
2012-03-01 11:15:00,12.09,12.1,12.08,12.08,58200.0,12.09,12.1,12.08,12.08,58200.0
2012-03-01 11:20:00,12.08,12.08,12.06,12.06,59400.0,12.08,12.08,12.06,12.06,59400.0
2012-03-01 11:25:00,12.06,12.06,12.03,12.05,182400.0,12.06,12.06,12.03,12.05,182400.0
2012-03-01 11:30:00,12.05,12.06,12.04,12.05,34800.0,12.05,12.06,12.04,12.05,34800.0
2012-03-01 11:35:00,12.06,12.08,12.06,12.08,28200.0,12.06,12.08,12.06,12.08,28200.0
2012-03-01 11:40:00,12.09,12.1,12.08,12.1,61200.0,12.09,12.1,12.08,12.1,61200.0
2012-03-01 11:45:00,12.11,12.11,12.09,12.09,76200.0,12.11,12.11,12.09,12.09,76200.0
2012-03-01 11:50:00,12.09,12.09,12.06,12.07,479400.0,12.09,12.09,12.06,12.07,479400.0
2012-03-01 11:55:00,12.07,12.08,12.07,12.07,167400.0,12.07,12.08,12.07,12.07,167400.0
2012-03-01 12:00:00,12.07,12.08,12.07,12.08,23400.0,12.07,12.08,12.07,12.08,23400.0
2012-03-01 12:05:00,12.07,12.07,12.07,12.07,61800.0,12.07,12.07,12.07,12.07,61800.0
2012-03-01 12:10:00,12.07,12.07,12.07,12.07,69000.0,12.07,12.07,12.07,12.07,69000.0
2012-03-01 12:15:00,12.07,12.08,12.06,12.07,42600.0,12.07,12.08,12.06,12.07,42600.0
2012-03-01 12:20:00,12.07,12.07,12.06,12.07,37800.0,12.07,12.07,12.06,12.07,37800.0
2012-03-01 12:25:00,12.06,12.06,12.05,12.06,42600.0,12.06,12.06,12.05,12.06,42600.0
2012-03-01 12:30:00,12.06,12.06,12.05,12.05,132000.0,12.06,12.06,12.05,12.05,132000.0
2012-03-01 12:35:00,12.05,12.06,12.05,12.06,135000.0,12.05,12.06,12.05,12.06,135000.0
2012-03-01 12:40:00,12.06,12.06,12.05,12.06,61800.0,12.06,12.06,12.05,12.06,61800.0
2012-03-01 12:45:00,12.06,12.06,12.05,12.06,66000.0,12.06,12.06,12.05,12.06,66000.0
2012-03-01 12:50:00,12.06,12.06,12.05,12.05,47400.0,12.06,12.06,12.05,12.05,47400.0
2012-03-01 12:55:00,12.06,12.06,12.04,12.04,127200.0,12.06,12.06,12.04,12.04,127200.0
2012-03-01 13:00:00,12.04,12.06,12.04,12.05,138600.0,12.04,12.06,12.04,12.05,138600.0
2012-03-01 13:05:00,12.05,12.06,12.05,12.05,177600.0,12.05,12.06,12.05,12.05,177600.0
2012-03-01 13:10:00,12.05,12.05,12.04,12.05,67800.0,12.05,12.05,12.04,12.05,67800.0
2012-03-01 13:15:00,12.05,12.06,12.05,12.05,58800.0,12.05,12.06,12.05,12.05,58800.0
2012-03-01 13:20:00,12.05,12.06,12.05,12.05,83400.0,12.05,12.06,12.05,12.05,83400.0
2012-03-01 13:25:00,12.05,12.06,12.05,12.05,44400.0,12.05,12.06,12.05,12.05,44400.0
2012-03-01 13:30:00,12.05,12.06,12.05,12.05,40800.0,12.05,12.06,12.05,12.05,40800.0
2012-03-01 13:35:00,12.05,12.06,12.05,12.05,25800.0,12.05,12.06,12.05,12.05,25800.0
2012-03-01 13:40:00,12.05,12.06,12.05,12.05,69600.0,12.05,12.06,12.05,12.05,69600.0
2012-03-01 13:45:00,12.06,12.06,12.05,12.05,69000.0,12.06,12.06,12.05,12.05,69000.0
2012-03-01 13:50:00,12.05,12.06,12.05,12.05,48000.0,12.05,12.06,12.05,12.05,48000.0
2012-03-01 13:55:00,12.05,12.05,12.05,12.05,51600.0,12.05,12.05,12.05,12.05,51600.0
2012-03-01 14:00:00,12.05,12.06,12.05,12.06,68400.0,12.05,12.06,12.05,12.06,68400.0
2012-03-01 14:05:00,12.06,12.06,12.04,12.05,64800.0,12.06,12.06,12.04,12.05,64800.0
2012-03-01 14:10:00,12.05,12.05,12.05,12.05,46800.0,12.05,12.05,12.05,12.05,46800.0
2012-03-01 14:15:00,12.05,12.06,12.05,12.06,80400.0,12.05,12.06,12.05,12.06,80400.0
2012-03-01 14:20:00,12.06,12.06,12.05,12.06,110400.0,12.06,12.06,12.05,12.06,110400.0
2012-03-01 14:25:00,12.06,12.09,12.05,12.08,166200.0,12.06,12.09,12.05,12.08,166200.0
2012-03-01 14:30:00,12.08,12.12,12.08,12.09,211200.0,12.08,12.12,12.08,12.09,211200.0
2012-03-01 14:35:00,12.1,12.13,12.1,12.11,139200.0,12.1,12.13,12.1,12.11,139200.0
2012-03-01 14:40:00,12.12,12.13,12.1,12.12,135000.0,12.12,12.13,12.1,12.12,135000.0
2012-03-01 14:45:00,12.12,12.13,12.1,12.1,92400.0,12.12,12.13,12.1,12.1,92400.0
2012-03-01 14:50:00,12.1,12.11,12.1,12.1,26400.0,12.1,12.11,12.1,12.1,26400.0
2012-03-01 14:55:00,12.11,12.13,12.1,12.11,79800.0,12.11,12.13,12.1,12.11,79800.0
2012-03-01 15:00:00,12.12,12.12,12.11,12.11,67800.0,12.12,12.12,12.11,12.11,67800.0
2012-03-01 15:05:00,12.11,12.12,12.08,12.08,76200.0,12.11,12.12,12.08,12.08,76200.0
2012-03-01 15:10:00,12.09,12.09,12.06,12.06,85800.0,12.09,12.09,12.06,12.06,85800.0
2012-03-01 15:15:00,12.06,12.07,12.06,12.07,98400.0,12.06,12.07,12.06,12.07,98400.0
2012-03-01 15:20:00,12.06,12.08,12.02,12.02,272400.0,12.06,12.08,12.02,12.02,272400.0
2012-03-01 15:25:00,12.02,12.06,11.97,12.04,634200.0,12.02,12.06,11.97,12.04,634200.0
2012-03-01 15:30:00,12.03,12.07,12.03,12.06,240000.0,12.03,12.07,12.03,12.06,240000.0
2012-03-01 15:35:00,12.06,12.06,12.05,12.06,163800.0,12.06,12.06,12.05,12.06,163800.0
2012-03-01 15:40:00,12.06,12.07,12.05,12.06,105600.0,12.06,12.07,12.05,12.06,105600.0
2012-03-01 15:45:00,12.06,12.08,12.06,12.07,139800.0,12.06,12.08,12.06,12.07,139800.0
2012-03-01 15:50:00,12.08,12.09,12.06,12.06,404400.0,12.08,12.09,12.06,12.06,404400.0
2012-03-01 15:55:00,12.06,12.07,12.05,12.05,431400.0,12.06,12.07,12.05,12.05,431400.0
2012-03-02 09:30:00,12.08,12.08,12.03,12.07,54600.0,12.08,12.08,12.03,12.07,54600.0
2012-03-02 09:35:00,12.07,12.13,12.06,12.12,45600.0,12.07,12.13,12.06,12.12,45600.0
2012-03-02 09:40:00,12.12,12.17,12.1,12.16,73800.0,12.12,12.17,12.1,12.16,73800.0
2012-03-02 09:45:00,12.16,12.17,12.13,12.16,70800.0,12.16,12.17,12.13,12.16,70800.0
2012-03-02 09:50:00,12.16,12.16,12.11,12.12,87000.0,12.16,12.16,12.11,12.12,87000.0
2012-03-02 09:55:00,12.13,12.13,12.07,12.07,92400.0,12.13,12.13,12.07,12.07,92400.0
2012-03-02 10:00:00,12.07,12.12,12.07,12.08,55800.0,12.07,12.12,12.07,12.08,55800.0
2012-03-02 10:05:00,12.08,12.12,12.07,12.1,90600.0,12.08,12.12,12.07,12.1,90600.0
2012-03-02 10:10:00,12.1,12.13,12.09,12.09,201600.0,12.1,12.13,12.09,12.09,201600.0
2012-03-02 10:15:00,12.1,12.11,12.09,12.1,30600.0,12.1,12.11,12.09,12.1,30600.0
2012-03-02 10:20:00,12.1,12.11,12.09,12.09,40800.0,12.1,12.11,12.09,12.09,40800.0
2012-03-02 10:25:00,12.09,12.11,12.09,12.09,25200.0,12.09,12.11,12.09,12.09,25200.0
2012-03-02 10:30:00,12.1,12.1,12.09,12.09,64800.0,12.1,12.1,12.09,12.09,64800.0
2012-03-02 10:35:00,12.1,12.1,12.08,12.09,40800.0,12.1,12.1,12.08,12.09,40800.0
2012-03-02 10:40:00,12.09,12.09,12.08,12.08,25800.0,12.09,12.09,12.08,12.08,25800.0
2012-03-02 10:45:00,12.08,12.08,12.05,12.06,95400.0,12.08,12.08,12.05,12.06,95400.0
2012-03-02 10:50:00,12.06,12.09,12.06,12.07,28200.0,12.06,12.09,12.06,12.07,28200.0
2012-03-02 10:55:00,12.07,12.08,12.06,12.06,43200.0,12.07,12.08,12.06,12.06,43200.0
2012-03-02 11:00:00,12.06,12.06,12.04,12.05,25200.0,12.06,12.06,12.04,12.05,25200.0
2012-03-02 11:05:00,12.04,12.05,12.03,12.03,48000.0,12.04,12.05,12.03,12.03,48000.0
2012-03-02 11:10:00,12.03,12.05,12.03,12.05,34800.0,12.03,12.05,12.03,12.05,34800.0
2012-03-02 11:15:00,12.04,12.05,12.03,12.05,22800.0,12.04,12.05,12.03,12.05,22800.0
2012-03-02 11:20:00,12.05,12.06,12.04,12.06,21600.0,12.05,12.06,12.04,12.06,21600.0
2012-03-02 11:25:00,12.06,12.08,12.06,12.08,17400.0,12.06,12.08,12.06,12.08,17400.0
2012-03-02 11:30:00,12.07,12.07,12.05,12.05,21600.0,12.07,12.07,12.05,12.05,21600.0
2012-03-02 11:35:00,12.05,12.06,12.05,12.05,21000.0,12.05,12.06,12.05,12.05,21000.0
2012-03-02 11:40:00,12.04,12.04,12.01,12.02,47400.0,12.04,12.04,12.01,12.02,47400.0
2012-03-02 11:45:00,12.02,12.02,12.01,12.01,30000.0,12.02,12.02,12.01,12.01,30000.0
2012-03-02 11:50:00,12.01,12.01,12.0,12.01,36000.0,12.01,12.01,12.0,12.01,36000.0
2012-03-02 11:55:00,12.0,12.01,12.0,12.01,27000.0,12.0,12.01,12.0,12.01,27000.0
2012-03-02 12:00:00,12.01,12.01,12.0,12.0,61800.0,12.01,12.01,12.0,12.0,61800.0
2012-03-02 12:05:00,12.0,12.01,12.0,12.0,29400.0,12.0,12.01,12.0,12.0,29400.0
2012-03-02 12:10:00,12.0,12.01,12.0,12.0,51600.0,12.0,12.01,12.0,12.0,51600.0
2012-03-02 12:15:00,12.0,12.01,11.99,11.99,69600.0,12.0,12.01,11.99,11.99,69600.0
2012-03-02 12:20:00,11.99,12.0,11.98,11.99,68400.0,11.99,12.0,11.98,11.99,68400.0
2012-03-02 12:25:00,11.99,12.0,11.98,11.99,52800.0,11.99,12.0,11.98,11.99,52800.0
2012-03-02 12:30:00,11.99,12.0,11.99,12.0,24600.0,11.99,12.0,11.99,12.0,24600.0
2012-03-02 12:35:00,12.0,12.01,11.99,12.0,31200.0,12.0,12.01,11.99,12.0,31200.0
2012-03-02 12:40:00,12.0,12.0,11.98,11.98,18000.0,12.0,12.0,11.98,11.98,18000.0
2012-03-02 12:45:00,11.98,12.0,11.98,11.99,26400.0,11.98,12.0,11.98,11.99,26400.0
2012-03-02 12:50:00,11.99,12.01,11.99,12.01,26400.0,11.99,12.01,11.99,12.01,26400.0
2012-03-02 12:55:00,12.01,12.01,11.99,11.99,20400.0,12.01,12.01,11.99,11.99,20400.0
2012-03-02 13:00:00,11.99,11.99,11.99,11.99,15000.0,11.99,11.99,11.99,11.99,15000.0
2012-03-02 13:05:00,11.99,11.99,11.97,11.98,35400.0,11.99,11.99,11.97,11.98,35400.0
2012-03-02 13:10:00,11.98,11.98,11.97,11.97,44400.0,11.98,11.98,11.97,11.97,44400.0
2012-03-02 13:15:00,11.97,11.98,11.97,11.98,21000.0,11.97,11.98,11.97,11.98,21000.0
2012-03-02 13:20:00,11.98,11.98,11.97,11.97,34200.0,11.98,11.98,11.97,11.97,34200.0
2012-03-02 13:25:00,11.97,11.98,11.97,11.98,19800.0,11.97,11.98,11.97,11.98,19800.0
2012-03-02 13:30:00,11.98,11.98,11.96,11.96,41400.0,11.98,11.98,11.96,11.96,41400.0
2012-03-02 13:35:00,11.96,11.97,11.95,11.95,43800.0,11.96,11.97,11.95,11.95,43800.0
2012-03-02 13:40:00,11.95,11.97,11.95,11.97,45600.0,11.95,11.97,11.95,11.97,45600.0
2012-03-02 13:45:00,11.97,11.97,11.95,11.95,21000.0,11.97,11.97,11.95,11.95,21000.0
2012-03-02 13:50:00,11.96,11.97,11.95,11.97,45000.0,11.96,11.97,11.95,11.97,45000.0
2012-03-02 13:55:00,11.96,11.96,11.95,11.95,37800.0,11.96,11.96,11.95,11.95,37800.0
2012-03-02 14:00:00,11.95,11.97,11.95,11.97,41400.0,11.95,11.97,11.95,11.97,41400.0
2012-03-02 14:05:00,11.97,11.97,11.95,11.95,48600.0,11.97,11.97,11.95,11.95,48600.0
2012-03-02 14:10:00,11.96,11.96,11.94,11.94,83400.0,11.96,11.96,11.94,11.94,83400.0
2012-03-02 14:15:00,11.94,11.95,11.93,11.94,73200.0,11.94,11.95,11.93,11.94,73200.0
2012-03-02 14:20:00,11.94,11.94,11.92,11.92,41400.0,11.94,11.94,11.92,11.92,41400.0
2012-03-02 14:25:00,11.93,11.93,11.92,11.92,51600.0,11.93,11.93,11.92,11.92,51600.0
2012-03-02 14:30:00,11.92,11.92,11.9,11.91,84600.0,11.92,11.92,11.9,11.91,84600.0
2012-03-02 14:35:00,11.91,11.91,11.88,11.88,105600.0,11.91,11.91,11.88,11.88,105600.0
2012-03-02 14:40:00,11.88,11.88,11.86,11.87,115800.0,11.88,11.88,11.86,11.87,115800.0
2012-03-02 14:45:00,11.87,11.89,11.87,11.88,84000.0,11.87,11.89,11.87,11.88,84000.0
2012-03-02 14:50:00,11.88,11.88,11.87,11.88,108600.0,11.88,11.88,11.87,11.88,108600.0
2012-03-02 14:55:00,11.88,11.9,11.88,11.9,99600.0,11.88,11.9,11.88,11.9,99600.0
2012-03-02 15:00:00,11.9,11.94,11.9,11.93,79800.0,11.9,11.94,11.9,11.93,79800.0
2012-03-02 15:05:00,11.92,11.93,11.92,11.93,66000.0,11.92,11.93,11.92,11.93,66000.0
2012-03-02 15:10:00,11.93,11.93,11.92,11.92,69600.0,11.93,11.93,11.92,11.92,69600.0
2012-03-02 15:15:00,11.92,11.93,11.9,11.9,109200.0,11.92,11.93,11.9,11.9,109200.0
2012-03-02 15:20:00,11.9,11.91,11.9,11.91,106200.0,11.9,11.91,11.9,11.91,106200.0
2012-03-02 15:25:00,11.91,11.92,11.9,11.92,120600.0,11.91,11.92,11.9,11.92,120600.0
2012-03-02 15:30:00,11.92,11.94,11.92,11.92,199800.0,11.92,11.94,11.92,11.92,199800.0
2012-03-02 15:35:00,11.93,11.93,11.91,11.91,117000.0,11.93,11.93,11.91,11.91,117000.0
2012-03-02 15:40:00,11.92,11.92,11.91,11.91,159600.0,11.92,11.92,11.91,11.91,159600.0
2012-03-02 15:45:00,11.91,11.91,11.87,11.88,304200.0,11.91,11.91,11.87,11.88,304200.0
2012-03-02 15:50:00,11.88,11.88,11.88,11.88,315000.0,11.88,11.88,11.88,11.88,315000.0
2012-03-02 15:55:00,11.88,11.88,11.85,11.87,966000.0,11.88,11.88,11.85,11.87,966000.0
2012-03-05 09:30:00,11.82,11.95,11.81,11.88,128400.0,11.82,11.95,11.81,11.88,128400.0
2012-03-05 09:35:00,11.89,11.91,11.78,11.79,171600.0,11.89,11.91,11.78,11.79,171600.0
2012-03-05 09:40:00,11.8,11.84,11.8,11.84,35400.0,11.8,11.84,11.8,11.84,35400.0
2012-03-05 09:45:00,11.85,11.86,11.81,11.83,54000.0,11.85,11.86,11.81,11.83,54000.0
2012-03-05 09:50:00,11.83,11.85,11.8,11.82,67200.0,11.83,11.85,11.8,11.82,67200.0
2012-03-05 09:55:00,11.82,11.83,11.78,11.79,67200.0,11.82,11.83,11.78,11.79,67200.0
2012-03-05 10:00:00,11.8,11.82,11.78,11.82,45600.0,11.8,11.82,11.78,11.82,45600.0
2012-03-05 10:05:00,11.82,11.84,11.82,11.82,31800.0,11.82,11.84,11.82,11.82,31800.0
2012-03-05 10:10:00,11.82,11.83,11.79,11.81,106800.0,11.82,11.83,11.79,11.81,106800.0
2012-03-05 10:15:00,11.81,11.82,11.8,11.81,65400.0,11.81,11.82,11.8,11.81,65400.0
2012-03-05 10:20:00,11.81,11.83,11.8,11.81,163200.0,11.81,11.83,11.8,11.81,163200.0
2012-03-05 10:25:00,11.81,11.84,11.8,11.82,125400.0,11.81,11.84,11.8,11.82,125400.0
2012-03-05 10:30:00,11.82,11.83,11.8,11.81,68400.0,11.82,11.83,11.8,11.81,68400.0
2012-03-05 10:35:00,11.81,11.84,11.8,11.84,64200.0,11.81,11.84,11.8,11.84,64200.0
2012-03-05 10:40:00,11.84,11.84,11.83,11.84,52800.0,11.84,11.84,11.83,11.84,52800.0
2012-03-05 10:45:00,11.85,11.85,11.83,11.85,70800.0,11.85,11.85,11.83,11.85,70800.0
2012-03-05 10:50:00,11.85,11.85,11.84,11.85,41400.0,11.85,11.85,11.84,11.85,41400.0
2012-03-05 10:55:00,11.85,11.85,11.84,11.85,31200.0,11.85,11.85,11.84,11.85,31200.0
2012-03-05 11:00:00,11.85,11.87,11.84,11.85,52800.0,11.85,11.87,11.84,11.85,52800.0
2012-03-05 11:05:00,11.85,11.86,11.85,11.86,19200.0,11.85,11.86,11.85,11.86,19200.0
2012-03-05 11:10:00,11.86,11.86,11.82,11.82,37200.0,11.86,11.86,11.82,11.82,37200.0
2012-03-05 11:15:00,11.82,11.83,11.81,11.82,39600.0,11.82,11.83,11.81,11.82,39600.0
2012-03-05 11:20:00,11.82,11.84,11.82,11.84,17400.0,11.82,11.84,11.82,11.84,17400.0
2012-03-05 11:25:00,11.84,11.85,11.83,11.84,34800.0,11.84,11.85,11.83,11.84,34800.0
2012-03-05 11:30:00,11.84,11.86,11.84,11.85,29400.0,11.84,11.86,11.84,11.85,29400.0
2012-03-05 11:35:00,11.85,11.85,11.83,11.84,19200.0,11.85,11.85,11.83,11.84,19200.0
2012-03-05 11:40:00,11.84,11.85,11.83,11.84,49800.0,11.84,11.85,11.83,11.84,49800.0
2012-03-05 11:45:00,11.83,11.84,11.83,11.83,28200.0,11.83,11.84,11.83,11.83,28200.0
2012-03-05 11:50:00,11.83,11.83,11.81,11.82,27600.0,11.83,11.83,11.81,11.82,27600.0
2012-03-05 11:55:00,11.82,11.82,11.79,11.8,23400.0,11.82,11.82,11.79,11.8,23400.0
2012-03-05 12:00:00,11.8,11.81,11.8,11.8,18000.0,11.8,11.81,11.8,11.8,18000.0
2012-03-05 12:05:00,11.8,11.82,11.8,11.82,27600.0,11.8,11.82,11.8,11.82,27600.0
2012-03-05 12:10:00,11.82,11.82,11.81,11.82,30000.0,11.82,11.82,11.81,11.82,30000.0
2012-03-05 12:15:00,11.82,11.82,11.81,11.82,20400.0,11.82,11.82,11.81,11.82,20400.0
2012-03-05 12:20:00,11.82,11.83,11.8,11.8,24000.0,11.82,11.83,11.8,11.8,24000.0
2012-03-05 12:25:00,11.8,11.8,11.8,11.8,23400.0,11.8,11.8,11.8,11.8,23400.0
2012-03-05 12:30:00,11.8,11.8,11.79,11.79,23400.0,11.8,11.8,11.79,11.79,23400.0
2012-03-05 12:35:00,11.79,11.79,11.77,11.77,34800.0,11.79,11.79,11.77,11.77,34800.0
2012-03-05 12:40:00,11.77,11.77,11.75,11.76,27000.0,11.77,11.77,11.75,11.76,27000.0
2012-03-05 12:45:00,11.76,11.76,11.75,11.75,28800.0,11.76,11.76,11.75,11.75,28800.0
2012-03-05 12:50:00,11.75,11.76,11.75,11.76,52200.0,11.75,11.76,11.75,11.76,52200.0
2012-03-05 12:55:00,11.76,11.76,11.76,11.76,15600.0,11.76,11.76,11.76,11.76,15600.0
2012-03-05 13:00:00,11.76,11.77,11.76,11.77,30000.0,11.76,11.77,11.76,11.77,30000.0
2012-03-05 13:05:00,11.78,11.78,11.77,11.77,27600.0,11.78,11.78,11.77,11.77,27600.0
2012-03-05 13:10:00,11.76,11.77,11.76,11.77,34200.0,11.76,11.77,11.76,11.77,34200.0
2012-03-05 13:15:00,11.77,11.78,11.77,11.78,21000.0,11.77,11.78,11.77,11.78,21000.0
2012-03-05 13:20:00,11.78,11.79,11.78,11.79,70200.0,11.78,11.79,11.78,11.79,70200.0
2012-03-05 13:25:00,11.78,11.79,11.77,11.78,97800.0,11.78,11.79,11.77,11.78,97800.0
2012-03-05 13:30:00,11.78,11.79,11.77,11.79,190800.0,11.78,11.79,11.77,11.79,190800.0
2012-03-05 13:35:00,11.79,11.79,11.79,11.79,49200.0,11.79,11.79,11.79,11.79,49200.0
2012-03-05 13:40:00,11.79,11.8,11.79,11.8,33000.0,11.79,11.8,11.79,11.8,33000.0
2012-03-05 13:45:00,11.8,11.81,11.8,11.8,30600.0,11.8,11.81,11.8,11.8,30600.0
2012-03-05 13:50:00,11.8,11.8,11.78,11.78,35400.0,11.8,11.8,11.78,11.78,35400.0
2012-03-05 13:55:00,11.78,11.78,11.76,11.76,19200.0,11.78,11.78,11.76,11.76,19200.0
2012-03-05 14:00:00,11.76,11.77,11.76,11.77,70800.0,11.76,11.77,11.76,11.77,70800.0
2012-03-05 14:05:00,11.76,11.77,11.76,11.77,19800.0,11.76,11.77,11.76,11.77,19800.0
2012-03-05 14:10:00,11.77,11.78,11.77,11.78,58200.0,11.77,11.78,11.77,11.78,58200.0
2012-03-05 14:15:00,11.78,11.78,11.78,11.78,17400.0,11.78,11.78,11.78,11.78,17400.0
2012-03-05 14:20:00,11.78,11.8,11.78,11.8,22200.0,11.78,11.8,11.78,11.8,22200.0
2012-03-05 14:25:00,11.8,11.81,11.79,11.81,24600.0,11.8,11.81,11.79,11.81,24600.0
2012-03-05 14:30:00,11.81,11.81,11.79,11.8,37200.0,11.81,11.81,11.79,11.8,37200.0
2012-03-05 14:35:00,11.8,11.8,11.78,11.8,48600.0,11.8,11.8,11.78,11.8,48600.0
2012-03-05 14:40:00,11.8,11.81,11.8,11.8,18600.0,11.8,11.81,11.8,11.8,18600.0
2012-03-05 14:45:00,11.81,11.82,11.8,11.81,28200.0,11.81,11.82,11.8,11.81,28200.0
2012-03-05 14:50:00,11.81,11.83,11.81,11.83,46200.0,11.81,11.83,11.81,11.83,46200.0
2012-03-05 14:55:00,11.83,11.84,11.83,11.83,109200.0,11.83,11.84,11.83,11.83,109200.0
2012-03-05 15:00:00,11.83,11.84,11.83,11.84,87000.0,11.83,11.84,11.83,11.84,87000.0
2012-03-05 15:05:00,11.84,11.85,11.84,11.84,72600.0,11.84,11.85,11.84,11.84,72600.0
2012-03-05 15:10:00,11.84,11.84,11.84,11.84,78000.0,11.84,11.84,11.84,11.84,78000.0
2012-03-05 15:15:00,11.84,11.86,11.84,11.86,61200.0,11.84,11.86,11.84,11.86,61200.0
2012-03-05 15:20:00,11.86,11.87,11.86,11.86,76200.0,11.86,11.87,11.86,11.86,76200.0
2012-03-05 15:25:00,11.86,11.86,11.84,11.84,66000.0,11.86,11.86,11.84,11.84,66000.0
2012-03-05 15:30:00,11.84,11.84,11.83,11.84,81600.0,11.84,11.84,11.83,11.84,81600.0
2012-03-05 15:35:00,11.84,11.84,11.83,11.84,81600.0,11.84,11.84,11.83,11.84,81600.0
2012-03-05 15:40:00,11.84,11.84,11.83,11.83,122400.0,11.84,11.84,11.83,11.83,122400.0
2012-03-05 15:45:00,11.83,11.83,11.81,11.83,139800.0,11.83,11.83,11.81,11.83,139800.0
2012-03-05 15:50:00,11.83,11.83,11.81,11.81,111600.0,11.83,11.83,11.81,11.81,111600.0
2012-03-05 15:55:00,11.81,11.82,11.8,11.8,354600.0,11.81,11.82,11.8,11.8,354600.0
2012-03-06 09:30:00,11.72,11.78,11.67,11.67,147000.0,11.72,11.78,11.67,11.67,147000.0
2012-03-06 09:35:00,11.69,11.73,11.63,11.63,159000.0,11.69,11.73,11.63,11.63,159000.0
2012-03-06 09:40:00,11.63,11.7,11.63,11.65,114600.0,11.63,11.7,11.63,11.65,114600.0
2012-03-06 09:45:00,11.67,11.67,11.65,11.65,90000.0,11.67,11.67,11.65,11.65,90000.0
2012-03-06 09:50:00,11.66,11.66,11.61,11.63,109200.0,11.66,11.66,11.61,11.63,109200.0
2012-03-06 09:55:00,11.62,11.63,11.61,11.63,67800.0,11.62,11.63,11.61,11.63,67800.0
2012-03-06 10:00:00,11.63,11.64,11.59,11.6,106200.0,11.63,11.64,11.59,11.6,106200.0
2012-03-06 10:05:00,11.6,11.63,11.6,11.61,44400.0,11.6,11.63,11.6,11.61,44400.0
2012-03-06 10:10:00,11.62,11.63,11.61,11.62,38400.0,11.62,11.63,11.61,11.62,38400.0
2012-03-06 10:15:00,11.63,11.63,11.58,11.6,68400.0,11.63,11.63,11.58,11.6,68400.0
2012-03-06 10:20:00,11.59,11.6,11.57,11.58,76800.0,11.59,11.6,11.57,11.58,76800.0
2012-03-06 10:25:00,11.57,11.58,11.55,11.55,87600.0,11.57,11.58,11.55,11.55,87600.0
2012-03-06 10:30:00,11.55,11.57,11.54,11.54,103200.0,11.55,11.57,11.54,11.54,103200.0
2012-03-06 10:35:00,11.55,11.55,11.52,11.55,58200.0,11.55,11.55,11.52,11.55,58200.0
2012-03-06 10:40:00,11.55,11.56,11.54,11.55,118800.0,11.55,11.56,11.54,11.55,118800.0
2012-03-06 10:45:00,11.55,11.55,11.53,11.54,110400.0,11.55,11.55,11.53,11.54,110400.0
2012-03-06 10:50:00,11.54,11.55,11.49,11.49,165600.0,11.54,11.55,11.49,11.49,165600.0
2012-03-06 10:55:00,11.49,11.5,11.47,11.49,156600.0,11.49,11.5,11.47,11.49,156600.0
2012-03-06 11:00:00,11.5,11.52,11.49,11.51,148800.0,11.5,11.52,11.49,11.51,148800.0
2012-03-06 11:05:00,11.51,11.52,11.49,11.49,152400.0,11.51,11.52,11.49,11.49,152400.0
2012-03-06 11:10:00,11.49,11.5,11.47,11.49,337800.0,11.49,11.5,11.47,11.49,337800.0
2012-03-06 11:15:00,11.49,11.51,11.49,11.5,114000.0,11.49,11.51,11.49,11.5,114000.0
2012-03-06 11:20:00,11.5,11.52,11.49,11.51,96000.0,11.5,11.52,11.49,11.51,96000.0
2012-03-06 11:25:00,11.51,11.52,11.49,11.5,75600.0,11.51,11.52,11.49,11.5,75600.0
2012-03-06 11:30:00,11.51,11.52,11.48,11.49,114000.0,11.51,11.52,11.48,11.49,114000.0
2012-03-06 11:35:00,11.49,11.5,11.48,11.49,63600.0,11.49,11.5,11.48,11.49,63600.0
2012-03-06 11:40:00,11.49,11.49,11.43,11.43,176400.0,11.49,11.49,11.43,11.43,176400.0
2012-03-06 11:45:00,11.43,11.48,11.43,11.47,62400.0,11.43,11.48,11.43,11.47,62400.0
2012-03-06 11:50:00,11.48,11.51,11.47,11.5,40800.0,11.48,11.51,11.47,11.5,40800.0
2012-03-06 11:55:00,11.51,11.52,11.51,11.51,34800.0,11.51,11.52,11.51,11.51,34800.0
2012-03-06 12:00:00,11.51,11.52,11.5,11.51,53400.0,11.51,11.52,11.5,11.51,53400.0
2012-03-06 12:05:00,11.51,11.52,11.49,11.49,46800.0,11.51,11.52,11.49,11.49,46800.0
2012-03-06 12:10:00,11.49,11.5,11.49,11.5,20400.0,11.49,11.5,11.49,11.5,20400.0
2012-03-06 12:15:00,11.5,11.51,11.49,11.51,34800.0,11.5,11.51,11.49,11.51,34800.0
2012-03-06 12:20:00,11.51,11.51,11.5,11.51,39600.0,11.51,11.51,11.5,11.51,39600.0
2012-03-06 12:25:00,11.5,11.51,11.5,11.5,28200.0,11.5,11.51,11.5,11.5,28200.0
2012-03-06 12:30:00,11.5,11.51,11.49,11.5,37200.0,11.5,11.51,11.49,11.5,37200.0
2012-03-06 12:35:00,11.51,11.52,11.51,11.51,46200.0,11.51,11.52,11.51,11.51,46200.0
2012-03-06 12:40:00,11.51,11.51,11.5,11.5,37200.0,11.51,11.51,11.5,11.5,37200.0
2012-03-06 12:45:00,11.5,11.51,11.49,11.51,27000.0,11.5,11.51,11.49,11.51,27000.0
2012-03-06 12:50:00,11.51,11.52,11.5,11.51,25800.0,11.51,11.52,11.5,11.51,25800.0
2012-03-06 12:55:00,11.51,11.51,11.49,11.49,57000.0,11.51,11.51,11.49,11.49,57000.0
2012-03-06 13:00:00,11.49,11.5,11.49,11.5,69000.0,11.49,11.5,11.49,11.5,69000.0
2012-03-06 13:05:00,11.5,11.5,11.49,11.49,26400.0,11.5,11.5,11.49,11.49,26400.0
2012-03-06 13:10:00,11.49,11.5,11.49,11.5,25200.0,11.49,11.5,11.49,11.5,25200.0
2012-03-06 13:15:00,11.5,11.5,11.49,11.49,38400.0,11.5,11.5,11.49,11.49,38400.0
2012-03-06 13:20:00,11.49,11.5,11.49,11.49,47400.0,11.49,11.5,11.49,11.49,47400.0
2012-03-06 13:25:00,11.49,11.5,11.48,11.49,36000.0,11.49,11.5,11.48,11.49,36000.0
2012-03-06 13:30:00,11.49,11.5,11.49,11.49,32400.0,11.49,11.5,11.49,11.49,32400.0
2012-03-06 13:35:00,11.49,11.49,11.49,11.49,22200.0,11.49,11.49,11.49,11.49,22200.0
2012-03-06 13:40:00,11.5,11.5,11.49,11.49,94800.0,11.5,11.5,11.49,11.49,94800.0
2012-03-06 13:45:00,11.49,11.49,11.47,11.48,48600.0,11.49,11.49,11.47,11.48,48600.0
2012-03-06 13:50:00,11.47,11.49,11.46,11.49,102000.0,11.47,11.49,11.46,11.49,102000.0
2012-03-06 13:55:00,11.48,11.49,11.48,11.49,25200.0,11.48,11.49,11.48,11.49,25200.0
2012-03-06 14:00:00,11.49,11.49,11.48,11.48,41400.0,11.49,11.49,11.48,11.48,41400.0
2012-03-06 14:05:00,11.48,11.49,11.48,11.49,21000.0,11.48,11.49,11.48,11.49,21000.0
2012-03-06 14:10:00,11.49,11.49,11.48,11.48,48000.0,11.49,11.49,11.48,11.48,48000.0
2012-03-06 14:15:00,11.48,11.48,11.46,11.47,39600.0,11.48,11.48,11.46,11.47,39600.0
2012-03-06 14:20:00,11.47,11.47,11.47,11.47,45600.0,11.47,11.47,11.47,11.47,45600.0
2012-03-06 14:25:00,11.47,11.47,11.46,11.47,34800.0,11.47,11.47,11.46,11.47,34800.0
2012-03-06 14:30:00,11.47,11.47,11.46,11.46,31200.0,11.47,11.47,11.46,11.46,31200.0
2012-03-06 14:35:00,11.47,11.47,11.45,11.46,73800.0,11.47,11.47,11.45,11.46,73800.0
2012-03-06 14:40:00,11.46,11.46,11.43,11.43,73800.0,11.46,11.46,11.43,11.43,73800.0
2012-03-06 14:45:00,11.43,11.45,11.43,11.44,117600.0,11.43,11.45,11.43,11.44,117600.0
2012-03-06 14:50:00,11.45,11.47,11.44,11.46,38400.0,11.45,11.47,11.44,11.46,38400.0
2012-03-06 14:55:00,11.46,11.46,11.43,11.43,127800.0,11.46,11.46,11.43,11.43,127800.0
2012-03-06 15:00:00,11.43,11.44,11.43,11.44,55800.0,11.43,11.44,11.43,11.44,55800.0
2012-03-06 15:05:00,11.44,11.46,11.42,11.43,274800.0,11.44,11.46,11.42,11.43,274800.0
2012-03-06 15:10:00,11.42,11.44,11.42,11.43,94800.0,11.42,11.44,11.42,11.43,94800.0
2012-03-06 15:15:00,11.43,11.45,11.43,11.45,61800.0,11.43,11.45,11.43,11.45,61800.0
2012-03-06 15:20:00,11.45,11.45,11.44,11.45,61200.0,11.45,11.45,11.44,11.45,61200.0
2012-03-06 15:25:00,11.45,11.45,11.45,11.45,60000.0,11.45,11.45,11.45,11.45,60000.0
2012-03-06 15:30:00,11.45,11.46,11.45,11.45,97800.0,11.45,11.46,11.45,11.45,97800.0
2012-03-06 15:35:00,11.45,11.48,11.45,11.47,150600.0,11.45,11.48,11.45,11.47,150600.0
2012-03-06 15:40:00,11.47,11.48,11.46,11.47,208200.0,11.47,11.48,11.46,11.47,208200.0
2012-03-06 15:45:00,11.47,11.48,11.46,11.48,228000.0,11.47,11.48,11.46,11.48,228000.0
2012-03-06 15:50:00,11.48,11.49,11.47,11.49,354600.0,11.48,11.49,11.47,11.49,354600.0
2012-03-06 15:55:00,11.49,11.49,11.47,11.47,592200.0,11.49,11.49,11.47,11.47,592200.0
2012-03-07 09:30:00,11.46,11.52,11.46,11.51,127200.0,11.46,11.52,11.46,11.51,127200.0
2012-03-07 09:35:00,11.5,11.52,11.48,11.49,83400.0,11.5,11.52,11.48,11.49,83400.0
2012-03-07 09:40:00,11.5,11.52,11.49,11.5,50400.0,11.5,11.52,11.49,11.5,50400.0
2012-03-07 09:45:00,11.5,11.53,11.5,11.52,52200.0,11.5,11.53,11.5,11.52,52200.0
2012-03-07 09:50:00,11.52,11.56,11.51,11.56,61200.0,11.52,11.56,11.51,11.56,61200.0
2012-03-07 09:55:00,11.57,11.58,11.53,11.56,71400.0,11.57,11.58,11.53,11.56,71400.0
2012-03-07 10:00:00,11.56,11.56,11.53,11.53,55800.0,11.56,11.56,11.53,11.53,55800.0
2012-03-07 10:05:00,11.53,11.53,11.49,11.5,127200.0,11.53,11.53,11.49,11.5,127200.0
2012-03-07 10:10:00,11.5,11.51,11.48,11.49,60600.0,11.5,11.51,11.48,11.49,60600.0
2012-03-07 10:15:00,11.49,11.51,11.49,11.5,29400.0,11.49,11.51,11.49,11.5,29400.0
2012-03-07 10:20:00,11.49,11.49,11.47,11.47,41400.0,11.49,11.49,11.47,11.47,41400.0
2012-03-07 10:25:00,11.47,11.48,11.44,11.46,82800.0,11.47,11.48,11.44,11.46,82800.0
2012-03-07 10:30:00,11.46,11.48,11.46,11.48,30600.0,11.46,11.48,11.46,11.48,30600.0
2012-03-07 10:35:00,11.48,11.49,11.48,11.48,22200.0,11.48,11.49,11.48,11.48,22200.0
2012-03-07 10:40:00,11.48,11.48,11.44,11.44,37200.0,11.48,11.48,11.44,11.44,37200.0
2012-03-07 10:45:00,11.44,11.45,11.43,11.44,30600.0,11.44,11.45,11.43,11.44,30600.0
2012-03-07 10:50:00,11.44,11.47,11.44,11.47,28200.0,11.44,11.47,11.44,11.47,28200.0
2012-03-07 10:55:00,11.47,11.48,11.46,11.47,28800.0,11.47,11.48,11.46,11.47,28800.0
2012-03-07 11:00:00,11.47,11.47,11.46,11.46,28200.0,11.47,11.47,11.46,11.46,28200.0
2012-03-07 11:05:00,11.46,11.46,11.45,11.46,28200.0,11.46,11.46,11.45,11.46,28200.0
2012-03-07 11:10:00,11.46,11.48,11.45,11.46,128400.0,11.46,11.48,11.45,11.46,128400.0
2012-03-07 11:15:00,11.45,11.48,11.45,11.46,34200.0,11.45,11.48,11.45,11.46,34200.0
2012-03-07 11:20:00,11.46,11.46,11.44,11.45,34200.0,11.46,11.46,11.44,11.45,34200.0
2012-03-07 11:25:00,11.45,11.46,11.45,11.45,32400.0,11.45,11.46,11.45,11.45,32400.0
2012-03-07 11:30:00,11.45,11.46,11.44,11.44,30000.0,11.45,11.46,11.44,11.44,30000.0
2012-03-07 11:35:00,11.44,11.45,11.44,11.44,30000.0,11.44,11.45,11.44,11.44,30000.0
2012-03-07 11:40:00,11.44,11.45,11.44,11.44,27000.0,11.44,11.45,11.44,11.44,27000.0
2012-03-07 11:45:00,11.44,11.44,11.43,11.43,25800.0,11.44,11.44,11.43,11.43,25800.0
2012-03-07 11:50:00,11.44,11.44,11.42,11.43,93600.0,11.44,11.44,11.42,11.43,93600.0
2012-03-07 11:55:00,11.43,11.43,11.42,11.42,15600.0,11.43,11.43,11.42,11.42,15600.0
2012-03-07 12:00:00,11.42,11.42,11.42,11.42,43800.0,11.42,11.42,11.42,11.42,43800.0
2012-03-07 12:05:00,11.43,11.43,11.42,11.42,21600.0,11.43,11.43,11.42,11.42,21600.0
2012-03-07 12:10:00,11.42,11.42,11.41,11.41,27000.0,11.42,11.42,11.41,11.41,27000.0
2012-03-07 12:15:00,11.41,11.42,11.41,11.42,20400.0,11.41,11.42,11.41,11.42,20400.0
2012-03-07 12:20:00,11.42,11.42,11.42,11.42,34800.0,11.42,11.42,11.42,11.42,34800.0
2012-03-07 12:25:00,11.42,11.42,11.42,11.42,33000.0,11.42,11.42,11.42,11.42,33000.0
2012-03-07 12:30:00,11.42,11.42,11.41,11.42,30000.0,11.42,11.42,11.41,11.42,30000.0
2012-03-07 12:35:00,11.42,11.42,11.41,11.41,34200.0,11.42,11.42,11.41,11.41,34200.0
2012-03-07 12:40:00,11.41,11.42,11.41,11.42,13200.0,11.41,11.42,11.41,11.42,13200.0
2012-03-07 12:45:00,11.42,11.42,11.41,11.42,58200.0,11.42,11.42,11.41,11.42,58200.0
2012-03-07 12:50:00,11.42,11.42,11.41,11.42,33000.0,11.42,11.42,11.41,11.42,33000.0
2012-03-07 12:55:00,11.42,11.42,11.41,11.42,49800.0,11.42,11.42,11.41,11.42,49800.0
2012-03-07 13:00:00,11.42,11.43,11.42,11.43,73200.0,11.42,11.43,11.42,11.43,73200.0
2012-03-07 13:05:00,11.43,11.43,11.43,11.43,32400.0,11.43,11.43,11.43,11.43,32400.0
2012-03-07 13:10:00,11.43,11.43,11.42,11.42,40200.0,11.43,11.43,11.42,11.42,40200.0
2012-03-07 13:15:00,11.42,11.42,11.42,11.42,28200.0,11.42,11.42,11.42,11.42,28200.0
2012-03-07 13:20:00,11.42,11.42,11.41,11.41,46200.0,11.42,11.42,11.41,11.41,46200.0
2012-03-07 13:25:00,11.42,11.42,11.41,11.41,10800.0,11.42,11.42,11.41,11.41,10800.0
2012-03-07 13:30:00,11.41,11.42,11.4,11.41,13800.0,11.41,11.42,11.4,11.41,13800.0
2012-03-07 13:35:00,11.42,11.42,11.41,11.42,16800.0,11.42,11.42,11.41,11.42,16800.0
2012-03-07 13:40:00,11.42,11.42,11.4,11.41,28200.0,11.42,11.42,11.4,11.41,28200.0
2012-03-07 13:45:00,11.41,11.42,11.41,11.41,13800.0,11.41,11.42,11.41,11.41,13800.0
2012-03-07 13:50:00,11.41,11.42,11.41,11.41,24000.0,11.41,11.42,11.41,11.41,24000.0
2012-03-07 13:55:00,11.41,11.42,11.41,11.42,52800.0,11.41,11.42,11.41,11.42,52800.0
2012-03-07 14:00:00,11.42,11.42,11.41,11.41,35400.0,11.42,11.42,11.41,11.41,35400.0
2012-03-07 14:05:00,11.41,11.42,11.41,11.41,24000.0,11.41,11.42,11.41,11.41,24000.0
2012-03-07 14:10:00,11.41,11.41,11.39,11.4,75000.0,11.41,11.41,11.39,11.4,75000.0
2012-03-07 14:15:00,11.4,11.41,11.4,11.41,35400.0,11.4,11.41,11.4,11.41,35400.0
2012-03-07 14:20:00,11.41,11.42,11.41,11.42,48600.0,11.41,11.42,11.41,11.42,48600.0
2012-03-07 14:25:00,11.42,11.43,11.42,11.43,47400.0,11.42,11.43,11.42,11.43,47400.0
2012-03-07 14:30:00,11.43,11.43,11.42,11.43,63600.0,11.43,11.43,11.42,11.43,63600.0
2012-03-07 14:35:00,11.43,11.43,11.42,11.43,147000.0,11.43,11.43,11.42,11.43,147000.0
2012-03-07 14:40:00,11.43,11.44,11.43,11.44,199200.0,11.43,11.44,11.43,11.44,199200.0
2012-03-07 14:45:00,11.43,11.44,11.42,11.43,282000.0,11.43,11.44,11.42,11.43,282000.0
2012-03-07 14:50:00,11.44,11.44,11.4,11.41,252000.0,11.44,11.44,11.4,11.41,252000.0
2012-03-07 14:55:00,11.42,11.42,11.42,11.42,21600.0,11.42,11.42,11.42,11.42,21600.0
2012-03-07 15:00:00,11.42,11.43,11.42,11.43,43200.0,11.42,11.43,11.42,11.43,43200.0
2012-03-07 15:05:00,11.42,11.43,11.41,11.42,50400.0,11.42,11.43,11.41,11.42,50400.0
2012-03-07 15:10:00,11.41,11.42,11.41,11.42,45000.0,11.41,11.42,11.41,11.42,45000.0
2012-03-07 15:15:00,11.42,11.42,11.42,11.42,41400.0,11.42,11.42,11.42,11.42,41400.0
2012-03-07 15:20:00,11.42,11.42,11.41,11.41,97200.0,11.42,11.42,11.41,11.41,97200.0
2012-03-07 15:25:00,11.41,11.42,11.41,11.42,52200.0,11.41,11.42,11.41,11.42,52200.0
2012-03-07 15:30:00,11.42,11.42,11.41,11.41,106800.0,11.42,11.42,11.41,11.41,106800.0
2012-03-07 15:35:00,11.41,11.42,11.41,11.41,75000.0,11.41,11.42,11.41,11.41,75000.0
2012-03-07 15:40:00,11.41,11.42,11.4,11.41,117000.0,11.41,11.42,11.4,11.41,117000.0
2012-03-07 15:45:00,11.42,11.42,11.41,11.42,104400.0,11.42,11.42,11.41,11.42,104400.0
2012-03-07 15:50:00,11.42,11.42,11.41,11.41,137400.0,11.42,11.42,11.41,11.41,137400.0
2012-03-07 15:55:00,11.41,11.41,11.4,11.4,390600.0,11.41,11.41,11.4,11.4,390600.0
2012-03-08 09:30:00,11.58,11.58,11.39,11.41,154800.0,11.58,11.58,11.39,11.41,154800.0
2012-03-08 09:35:00,11.41,11.5,11.4,11.45,141600.0,11.41,11.5,11.4,11.45,141600.0
2012-03-08 09:40:00,11.46,11.46,11.4,11.44,211200.0,11.46,11.46,11.4,11.44,211200.0
2012-03-08 09:45:00,11.43,11.45,11.41,11.42,163200.0,11.43,11.45,11.41,11.42,163200.0
2012-03-08 09:50:00,11.42,11.44,11.38,11.42,125400.0,11.42,11.44,11.38,11.42,125400.0
2012-03-08 09:55:00,11.41,11.42,11.4,11.4,328200.0,11.41,11.42,11.4,11.4,328200.0
2012-03-08 10:00:00,11.4,11.41,11.37,11.37,109800.0,11.4,11.41,11.37,11.37,109800.0
2012-03-08 10:05:00,11.37,11.39,11.36,11.36,151200.0,11.37,11.39,11.36,11.36,151200.0
2012-03-08 10:10:00,11.36,11.36,11.34,11.35,193200.0,11.36,11.36,11.34,11.35,193200.0
2012-03-08 10:15:00,11.35,11.36,11.33,11.34,190800.0,11.35,11.36,11.33,11.34,190800.0
2012-03-08 10:20:00,11.34,11.35,11.34,11.34,82200.0,11.34,11.35,11.34,11.34,82200.0
2012-03-08 10:25:00,11.33,11.36,11.33,11.35,42600.0,11.33,11.36,11.33,11.35,42600.0
2012-03-08 10:30:00,11.35,11.37,11.35,11.37,75600.0,11.35,11.37,11.35,11.37,75600.0
2012-03-08 10:35:00,11.36,11.36,11.34,11.34,78600.0,11.36,11.36,11.34,11.34,78600.0
2012-03-08 10:40:00,11.35,11.36,11.34,11.35,142200.0,11.35,11.36,11.34,11.35,142200.0
2012-03-08 10:45:00,11.35,11.37,11.35,11.36,50400.0,11.35,11.37,11.35,11.36,50400.0
2012-03-08 10:50:00,11.36,11.36,11.35,11.35,37800.0,11.36,11.36,11.35,11.35,37800.0
2012-03-08 10:55:00,11.36,11.36,11.35,11.35,29400.0,11.36,11.36,11.35,11.35,29400.0
2012-03-08 11:00:00,11.36,11.37,11.35,11.36,55200.0,11.36,11.37,11.35,11.36,55200.0
2012-03-08 11:05:00,11.36,11.39,11.36,11.39,57600.0,11.36,11.39,11.36,11.39,57600.0
2012-03-08 11:10:00,11.39,11.39,11.38,11.39,76200.0,11.39,11.39,11.38,11.39,76200.0
2012-03-08 11:15:00,11.38,11.39,11.38,11.38,58800.0,11.38,11.39,11.38,11.38,58800.0
2012-03-08 11:20:00,11.38,11.39,11.37,11.38,153000.0,11.38,11.39,11.37,11.38,153000.0
2012-03-08 11:25:00,11.38,11.41,11.38,11.4,96600.0,11.38,11.41,11.38,11.4,96600.0
2012-03-08 11:30:00,11.4,11.41,11.39,11.41,123600.0,11.4,11.41,11.39,11.41,123600.0
2012-03-08 11:35:00,11.4,11.42,11.4,11.4,104400.0,11.4,11.42,11.4,11.4,104400.0
2012-03-08 11:40:00,11.4,11.41,11.4,11.41,105600.0,11.4,11.41,11.4,11.41,105600.0
2012-03-08 11:45:00,11.41,11.44,11.41,11.42,136800.0,11.41,11.44,11.41,11.42,136800.0
2012-03-08 11:50:00,11.43,11.43,11.41,11.41,679200.0,11.43,11.43,11.41,11.41,679200.0
2012-03-08 11:55:00,11.41,11.42,11.41,11.41,388200.0,11.41,11.42,11.41,11.41,388200.0
2012-03-08 12:00:00,11.41,11.42,11.4,11.4,97200.0,11.41,11.42,11.4,11.4,97200.0
2012-03-08 12:05:00,11.4,11.42,11.4,11.4,126000.0,11.4,11.42,11.4,11.4,126000.0
2012-03-08 12:10:00,11.41,11.42,11.4,11.42,103200.0,11.41,11.42,11.4,11.42,103200.0
2012-03-08 12:15:00,11.42,11.42,11.41,11.41,88200.0,11.42,11.42,11.41,11.41,88200.0
2012-03-08 12:20:00,11.41,11.41,11.39,11.4,48000.0,11.41,11.41,11.39,11.4,48000.0
2012-03-08 12:25:00,11.4,11.41,11.4,11.4,37800.0,11.4,11.41,11.4,11.4,37800.0
2012-03-08 12:30:00,11.4,11.41,11.4,11.4,37200.0,11.4,11.41,11.4,11.4,37200.0
2012-03-08 12:35:00,11.4,11.41,11.4,11.4,35400.0,11.4,11.41,11.4,11.4,35400.0
2012-03-08 12:40:00,11.4,11.4,11.4,11.4,25800.0,11.4,11.4,11.4,11.4,25800.0
2012-03-08 12:45:00,11.4,11.4,11.4,11.4,37800.0,11.4,11.4,11.4,11.4,37800.0
2012-03-08 12:50:00,11.4,11.4,11.38,11.4,60600.0,11.4,11.4,11.38,11.4,60600.0
2012-03-08 12:55:00,11.4,11.4,11.38,11.38,189600.0,11.4,11.4,11.38,11.38,189600.0
2012-03-08 13:00:00,11.37,11.38,11.36,11.36,120000.0,11.37,11.38,11.36,11.36,120000.0
2012-03-08 13:05:00,11.36,11.37,11.35,11.37,1839000.0,11.36,11.37,11.35,11.37,1839000.0
2012-03-08 13:10:00,11.37,11.37,11.35,11.36,459600.0,11.37,11.37,11.35,11.36,459600.0
2012-03-08 13:15:00,11.36,11.38,11.35,11.38,237000.0,11.36,11.38,11.35,11.38,237000.0
2012-03-08 13:20:00,11.38,11.38,11.37,11.37,102600.0,11.38,11.38,11.37,11.37,102600.0
2012-03-08 13:25:00,11.37,11.38,11.37,11.37,90600.0,11.37,11.38,11.37,11.37,90600.0
2012-03-08 13:30:00,11.37,11.37,11.35,11.35,127800.0,11.37,11.37,11.35,11.35,127800.0
2012-03-08 13:35:00,11.35,11.37,11.35,11.36,56400.0,11.35,11.37,11.35,11.36,56400.0
2012-03-08 13:40:00,11.37,11.37,11.36,11.37,42000.0,11.37,11.37,11.36,11.37,42000.0
2012-03-08 13:45:00,11.37,11.37,11.36,11.36,799800.0,11.37,11.37,11.36,11.36,799800.0
2012-03-08 13:50:00,11.36,11.37,11.36,11.36,201000.0,11.36,11.37,11.36,11.36,201000.0
2012-03-08 13:55:00,11.36,11.36,11.35,11.35,79800.0,11.36,11.36,11.35,11.35,79800.0
2012-03-08 14:00:00,11.36,11.36,11.35,11.36,110400.0,11.36,11.36,11.35,11.36,110400.0
2012-03-08 14:05:00,11.36,11.36,11.35,11.36,93600.0,11.36,11.36,11.35,11.36,93600.0
2012-03-08 14:10:00,11.36,11.36,11.35,11.36,123000.0,11.36,11.36,11.35,11.36,123000.0
2012-03-08 14:15:00,11.36,11.37,11.35,11.35,93600.0,11.36,11.37,11.35,11.35,93600.0
2012-03-08 14:20:00,11.36,11.36,11.35,11.35,89400.0,11.36,11.36,11.35,11.35,89400.0
2012-03-08 14:25:00,11.35,11.36,11.35,11.36,94800.0,11.35,11.36,11.35,11.36,94800.0
2012-03-08 14:30:00,11.36,11.36,11.35,11.36,126000.0,11.36,11.36,11.35,11.36,126000.0
2012-03-08 14:35:00,11.36,11.36,11.35,11.36,79800.0,11.36,11.36,11.35,11.36,79800.0
2012-03-08 14:40:00,11.36,11.36,11.36,11.36,211800.0,11.36,11.36,11.36,11.36,211800.0
2012-03-08 14:45:00,11.36,11.37,11.35,11.36,168000.0,11.36,11.37,11.35,11.36,168000.0
2012-03-08 14:50:00,11.36,11.38,11.35,11.38,325200.0,11.36,11.38,11.35,11.38,325200.0
2012-03-08 14:55:00,11.38,11.41,11.38,11.41,194400.0,11.38,11.41,11.38,11.41,194400.0
2012-03-08 15:00:00,11.4,11.42,11.4,11.41,84000.0,11.4,11.42,11.4,11.41,84000.0
2012-03-08 15:05:00,11.42,11.42,11.41,11.42,66600.0,11.42,11.42,11.41,11.42,66600.0
2012-03-08 15:10:00,11.42,11.42,11.41,11.41,99000.0,11.42,11.42,11.41,11.41,99000.0
2012-03-08 15:15:00,11.41,11.43,11.41,11.43,162600.0,11.41,11.43,11.41,11.43,162600.0
2012-03-08 15:20:00,11.42,11.45,11.42,11.44,181800.0,11.42,11.45,11.42,11.44,181800.0
2012-03-08 15:25:00,11.43,11.43,11.41,11.41,109800.0,11.43,11.43,11.41,11.41,109800.0
2012-03-08 15:30:00,11.42,11.43,11.41,11.43,127800.0,11.42,11.43,11.41,11.43,127800.0
2012-03-08 15:35:00,11.43,11.44,11.42,11.44,94200.0,11.43,11.44,11.42,11.44,94200.0
2012-03-08 15:40:00,11.44,11.45,11.43,11.43,147600.0,11.44,11.45,11.43,11.43,147600.0
2012-03-08 15:45:00,11.43,11.43,11.41,11.42,171600.0,11.43,11.43,11.41,11.42,171600.0
2012-03-08 15:50:00,11.42,11.42,11.41,11.42,378600.0,11.42,11.42,11.41,11.42,378600.0
2012-03-08 15:55:00,11.42,11.43,11.42,11.42,769800.0,11.42,11.43,11.42,11.42,769800.0
2012-03-09 09:30:00,11.42,11.49,11.38,11.41,91800.0,11.42,11.49,11.38,11.41,91800.0
2012-03-09 09:35:00,11.41,11.47,11.41,11.47,66600.0,11.41,11.47,11.41,11.47,66600.0
2012-03-09 09:40:00,11.46,11.46,11.39,11.41,142200.0,11.46,11.46,11.39,11.41,142200.0
2012-03-09 09:45:00,11.41,11.45,11.4,11.45,91800.0,11.41,11.45,11.4,11.45,91800.0
2012-03-09 09:50:00,11.44,11.47,11.42,11.42,104400.0,11.44,11.47,11.42,11.42,104400.0
2012-03-09 09:55:00,11.43,11.48,11.41,11.42,127200.0,11.43,11.48,11.41,11.42,127200.0
2012-03-09 10:00:00,11.42,11.44,11.41,11.44,98400.0,11.42,11.44,11.41,11.44,98400.0
2012-03-09 10:05:00,11.43,11.46,11.43,11.44,112200.0,11.43,11.46,11.43,11.44,112200.0
2012-03-09 10:10:00,11.44,11.46,11.42,11.44,222000.0,11.44,11.46,11.42,11.44,222000.0
2012-03-09 10:15:00,11.44,11.47,11.44,11.45,121200.0,11.44,11.47,11.44,11.45,121200.0
2012-03-09 10:20:00,11.45,11.5,11.45,11.5,144000.0,11.45,11.5,11.45,11.5,144000.0
2012-03-09 10:25:00,11.49,11.51,11.49,11.5,82800.0,11.49,11.51,11.49,11.5,82800.0
2012-03-09 10:30:00,11.5,11.54,11.49,11.52,138000.0,11.5,11.54,11.49,11.52,138000.0
2012-03-09 10:35:00,11.52,11.52,11.49,11.5,112200.0,11.52,11.52,11.49,11.5,112200.0
2012-03-09 10:40:00,11.5,11.52,11.49,11.51,166800.0,11.5,11.52,11.49,11.51,166800.0
2012-03-09 10:45:00,11.52,11.53,11.51,11.53,124800.0,11.52,11.53,11.51,11.53,124800.0
2012-03-09 10:50:00,11.52,11.53,11.48,11.48,109800.0,11.52,11.53,11.48,11.48,109800.0
2012-03-09 10:55:00,11.48,11.5,11.47,11.48,76800.0,11.48,11.5,11.47,11.48,76800.0
2012-03-09 11:00:00,11.49,11.51,11.47,11.48,77400.0,11.49,11.51,11.47,11.48,77400.0
2012-03-09 11:05:00,11.48,11.49,11.46,11.47,78600.0,11.48,11.49,11.46,11.47,78600.0
2012-03-09 11:10:00,11.47,11.48,11.46,11.47,55200.0,11.47,11.48,11.46,11.47,55200.0
2012-03-09 11:15:00,11.47,11.47,11.46,11.46,56400.0,11.47,11.47,11.46,11.46,56400.0
2012-03-09 11:20:00,11.46,11.47,11.45,11.45,50400.0,11.46,11.47,11.45,11.45,50400.0
2012-03-09 11:25:00,11.46,11.46,11.45,11.45,63600.0,11.46,11.46,11.45,11.45,63600.0
2012-03-09 11:30:00,11.45,11.45,11.44,11.44,55200.0,11.45,11.45,11.44,11.44,55200.0
2012-03-09 11:35:00,11.44,11.45,11.44,11.45,53400.0,11.44,11.45,11.44,11.45,53400.0
2012-03-09 11:40:00,11.45,11.45,11.44,11.44,58200.0,11.45,11.45,11.44,11.44,58200.0
2012-03-09 11:45:00,11.44,11.47,11.44,11.47,42600.0,11.44,11.47,11.44,11.47,42600.0
2012-03-09 11:50:00,11.47,11.48,11.47,11.47,31800.0,11.47,11.48,11.47,11.47,31800.0
2012-03-09 11:55:00,11.48,11.49,11.48,11.48,44400.0,11.48,11.49,11.48,11.48,44400.0
2012-03-09 12:00:00,11.48,11.49,11.48,11.49,59400.0,11.48,11.49,11.48,11.49,59400.0
2012-03-09 12:05:00,11.49,11.5,11.48,11.5,59400.0,11.49,11.5,11.48,11.5,59400.0
2012-03-09 12:10:00,11.5,11.5,11.49,11.5,33600.0,11.5,11.5,11.49,11.5,33600.0
2012-03-09 12:15:00,11.5,11.5,11.49,11.5,31800.0,11.5,11.5,11.49,11.5,31800.0
2012-03-09 12:20:00,11.5,11.5,11.49,11.5,46200.0,11.5,11.5,11.49,11.5,46200.0
2012-03-09 12:25:00,11.5,11.51,11.49,11.5,70200.0,11.5,11.51,11.49,11.5,70200.0
2012-03-09 12:30:00,11.5,11.51,11.49,11.51,117000.0,11.5,11.51,11.49,11.51,117000.0
2012-03-09 12:35:00,11.5,11.5,11.49,11.5,30600.0,11.5,11.5,11.49,11.5,30600.0
2012-03-09 12:40:00,11.49,11.5,11.49,11.5,109800.0,11.49,11.5,11.49,11.5,109800.0
2012-03-09 12:45:00,11.5,11.5,11.48,11.49,106800.0,11.5,11.5,11.48,11.49,106800.0
2012-03-09 12:50:00,11.48,11.49,11.48,11.49,78000.0,11.48,11.49,11.48,11.49,78000.0
2012-03-09 12:55:00,11.49,11.49,11.47,11.48,67800.0,11.49,11.49,11.47,11.48,67800.0
2012-03-09 13:00:00,11.48,11.49,11.48,11.48,46800.0,11.48,11.49,11.48,11.48,46800.0
2012-03-09 13:05:00,11.48,11.49,11.47,11.47,42600.0,11.48,11.49,11.47,11.47,42600.0
2012-03-09 13:10:00,11.47,11.49,11.47,11.48,49800.0,11.47,11.49,11.47,11.48,49800.0
2012-03-09 13:15:00,11.48,11.49,11.47,11.48,34200.0,11.48,11.49,11.47,11.48,34200.0
2012-03-09 13:20:00,11.48,11.49,11.47,11.47,54000.0,11.48,11.49,11.47,11.47,54000.0
2012-03-09 13:25:00,11.47,11.47,11.46,11.47,57600.0,11.47,11.47,11.46,11.47,57600.0
2012-03-09 13:30:00,11.46,11.47,11.46,11.47,70200.0,11.46,11.47,11.46,11.47,70200.0
2012-03-09 13:35:00,11.46,11.48,11.46,11.48,45000.0,11.46,11.48,11.46,11.48,45000.0
2012-03-09 13:40:00,11.47,11.49,11.47,11.47,107400.0,11.47,11.49,11.47,11.47,107400.0
2012-03-09 13:45:00,11.48,11.48,11.47,11.48,126000.0,11.48,11.48,11.47,11.48,126000.0
2012-03-09 13:50:00,11.47,11.48,11.47,11.47,130800.0,11.47,11.48,11.47,11.47,130800.0
2012-03-09 13:55:00,11.48,11.48,11.46,11.47,192000.0,11.48,11.48,11.46,11.47,192000.0
2012-03-09 14:00:00,11.47,11.49,11.47,11.48,105600.0,11.47,11.49,11.47,11.48,105600.0
2012-03-09 14:05:00,11.48,11.49,11.48,11.48,56400.0,11.48,11.49,11.48,11.48,56400.0
2012-03-09 14:10:00,11.48,11.49,11.48,11.49,51000.0,11.48,11.49,11.48,11.49,51000.0
2012-03-09 14:15:00,11.49,11.49,11.49,11.49,32400.0,11.49,11.49,11.49,11.49,32400.0
2012-03-09 14:20:00,11.49,11.49,11.48,11.49,67200.0,11.49,11.49,11.48,11.49,67200.0
2012-03-09 14:25:00,11.49,11.5,11.48,11.49,79200.0,11.49,11.5,11.48,11.49,79200.0
2012-03-09 14:30:00,11.49,11.5,11.49,11.49,64200.0,11.49,11.5,11.49,11.49,64200.0
2012-03-09 14:35:00,11.5,11.51,11.49,11.49,105600.0,11.5,11.51,11.49,11.49,105600.0
2012-03-09 14:40:00,11.5,11.5,11.49,11.49,45600.0,11.5,11.5,11.49,11.49,45600.0
2012-03-09 14:45:00,11.48,11.5,11.48,11.5,87000.0,11.48,11.5,11.48,11.5,87000.0
2012-03-09 14:50:00,11.49,11.5,11.48,11.48,104400.0,11.49,11.5,11.48,11.48,104400.0
2012-03-09 14:55:00,11.48,11.48,11.46,11.47,179400.0,11.48,11.48,11.46,11.47,179400.0
2012-03-09 15:00:00,11.47,11.49,11.47,11.48,205200.0,11.47,11.49,11.47,11.48,205200.0
2012-03-09 15:05:00,11.48,11.49,11.48,11.48,55800.0,11.48,11.49,11.48,11.48,55800.0
2012-03-09 15:10:00,11.48,11.49,11.48,11.48,82200.0,11.48,11.49,11.48,11.48,82200.0
2012-03-09 15:15:00,11.48,11.48,11.47,11.48,78000.0,11.48,11.48,11.47,11.48,78000.0
2012-03-09 15:20:00,11.48,11.49,11.48,11.48,94200.0,11.48,11.49,11.48,11.48,94200.0
2012-03-09 15:25:00,11.48,11.49,11.48,11.48,144000.0,11.48,11.49,11.48,11.48,144000.0
2012-03-09 15:30:00,11.48,11.48,11.46,11.46,143400.0,11.48,11.48,11.46,11.46,143400.0
2012-03-09 15:35:00,11.46,11.47,11.45,11.46,163200.0,11.46,11.47,11.45,11.46,163200.0
2012-03-09 15:40:00,11.46,11.47,11.45,11.47,163200.0,11.46,11.47,11.45,11.47,163200.0
2012-03-09 15:45:00,11.47,11.48,11.47,11.48,201000.0,11.47,11.48,11.47,11.48,201000.0
2012-03-09 15:50:00,11.48,11.48,11.46,11.46,156600.0,11.48,11.48,11.46,11.46,156600.0
2012-03-09 15:55:00,11.46,11.49,11.46,11.49,1080600.0,11.46,11.49,11.46,11.49,1080600.0
2012-03-12 09:30:00,11.46,11.55,11.4,11.51,90600.0,11.46,11.55,11.4,11.51,90600.0
2012-03-12 09:35:00,11.52,11.57,11.51,11.57,72000.0,11.52,11.57,11.51,11.57,72000.0
2012-03-12 09:40:00,11.56,11.57,11.54,11.57,46200.0,11.56,11.57,11.54,11.57,46200.0
2012-03-12 09:45:00,11.56,11.59,11.56,11.59,27600.0,11.56,11.59,11.56,11.59,27600.0
2012-03-12 09:50:00,11.59,11.62,11.58,11.59,570000.0,11.59,11.62,11.58,11.59,570000.0
2012-03-12 09:55:00,11.59,11.68,11.59,11.67,232200.0,11.59,11.68,11.59,11.67,232200.0
2012-03-12 10:00:00,11.68,11.71,11.66,11.68,553200.0,11.68,11.71,11.66,11.68,553200.0
2012-03-12 10:05:00,11.67,11.68,11.65,11.65,251400.0,11.67,11.68,11.65,11.65,251400.0
2012-03-12 10:10:00,11.65,11.66,11.64,11.65,130200.0,11.65,11.66,11.64,11.65,130200.0
2012-03-12 10:15:00,11.64,11.65,11.62,11.63,100200.0,11.64,11.65,11.62,11.63,100200.0
2012-03-12 10:20:00,11.63,11.64,11.61,11.62,169800.0,11.63,11.64,11.61,11.62,169800.0
2012-03-12 10:25:00,11.62,11.65,11.6,11.64,77400.0,11.62,11.65,11.6,11.64,77400.0
2012-03-12 10:30:00,11.64,11.64,11.6,11.6,125400.0,11.64,11.64,11.6,11.6,125400.0
2012-03-12 10:35:00,11.6,11.63,11.58,11.62,90000.0,11.6,11.63,11.58,11.62,90000.0
2012-03-12 10:40:00,11.61,11.62,11.61,11.62,66600.0,11.61,11.62,11.61,11.62,66600.0
2012-03-12 10:45:00,11.61,11.62,11.6,11.62,241200.0,11.61,11.62,11.6,11.62,241200.0
2012-03-12 10:50:00,11.62,11.64,11.61,11.64,236400.0,11.62,11.64,11.61,11.64,236400.0
2012-03-12 10:55:00,11.64,11.64,11.62,11.63,60600.0,11.64,11.64,11.62,11.63,60600.0
2012-03-12 11:00:00,11.63,11.65,11.62,11.64,133800.0,11.63,11.65,11.62,11.64,133800.0
2012-03-12 11:05:00,11.64,11.65,11.62,11.63,72600.0,11.64,11.65,11.62,11.63,72600.0
2012-03-12 11:10:00,11.63,11.63,11.62,11.63,31200.0,11.63,11.63,11.62,11.63,31200.0
2012-03-12 11:15:00,11.63,11.63,11.62,11.63,72000.0,11.63,11.63,11.62,11.63,72000.0
2012-03-12 11:20:00,11.63,11.63,11.62,11.63,80400.0,11.63,11.63,11.62,11.63,80400.0
2012-03-12 11:25:00,11.63,11.63,11.63,11.63,64200.0,11.63,11.63,11.63,11.63,64200.0
2012-03-12 11:30:00,11.63,11.63,11.62,11.63,46800.0,11.63,11.63,11.62,11.63,46800.0
2012-03-12 11:35:00,11.63,11.65,11.62,11.64,94800.0,11.63,11.65,11.62,11.64,94800.0
2012-03-12 11:40:00,11.64,11.64,11.63,11.63,70200.0,11.64,11.64,11.63,11.63,70200.0
2012-03-12 11:45:00,11.63,11.64,11.63,11.64,75600.0,11.63,11.64,11.63,11.64,75600.0
2012-03-12 11:50:00,11.63,11.63,11.62,11.63,73200.0,11.63,11.63,11.62,11.63,73200.0
2012-03-12 11:55:00,11.63,11.64,11.62,11.63,83400.0,11.63,11.64,11.62,11.63,83400.0
2012-03-12 12:00:00,11.63,11.64,11.62,11.63,127800.0,11.63,11.64,11.62,11.63,127800.0
2012-03-12 12:05:00,11.63,11.64,11.63,11.64,48600.0,11.63,11.64,11.63,11.64,48600.0
2012-03-12 12:10:00,11.63,11.63,11.63,11.63,52200.0,11.63,11.63,11.63,11.63,52200.0
2012-03-12 12:15:00,11.63,11.63,11.62,11.63,82800.0,11.63,11.63,11.62,11.63,82800.0
2012-03-12 12:20:00,11.63,11.63,11.63,11.63,63600.0,11.63,11.63,11.63,11.63,63600.0
2012-03-12 12:25:00,11.63,11.64,11.62,11.63,87000.0,11.63,11.64,11.62,11.63,87000.0
2012-03-12 12:30:00,11.63,11.64,11.63,11.63,58200.0,11.63,11.64,11.63,11.63,58200.0
2012-03-12 12:35:00,11.63,11.63,11.63,11.63,43800.0,11.63,11.63,11.63,11.63,43800.0
2012-03-12 12:40:00,11.63,11.63,11.63,11.63,49800.0,11.63,11.63,11.63,11.63,49800.0
2012-03-12 12:45:00,11.63,11.63,11.63,11.63,28200.0,11.63,11.63,11.63,11.63,28200.0
2012-03-12 12:50:00,11.63,11.63,11.62,11.62,438600.0,11.63,11.63,11.62,11.62,438600.0
2012-03-12 12:55:00,11.63,11.63,11.62,11.62,107400.0,11.63,11.63,11.62,11.62,107400.0
2012-03-12 13:00:00,11.62,11.64,11.61,11.64,82200.0,11.62,11.64,11.61,11.64,82200.0
2012-03-12 13:05:00,11.64,11.64,11.63,11.63,54600.0,11.64,11.64,11.63,11.63,54600.0
2012-03-12 13:10:00,11.62,11.63,11.62,11.62,39600.0,11.62,11.63,11.62,11.62,39600.0
2012-03-12 13:15:00,11.62,11.63,11.62,11.63,42600.0,11.62,11.63,11.62,11.63,42600.0
2012-03-12 13:20:00,11.63,11.63,11.62,11.63,27000.0,11.63,11.63,11.62,11.63,27000.0
2012-03-12 13:25:00,11.63,11.63,11.62,11.62,43200.0,11.63,11.63,11.62,11.62,43200.0
2012-03-12 13:30:00,11.63,11.63,11.62,11.62,42000.0,11.63,11.63,11.62,11.62,42000.0
2012-03-12 13:35:00,11.62,11.63,11.62,11.63,27000.0,11.62,11.63,11.62,11.63,27000.0
2012-03-12 13:40:00,11.63,11.63,11.63,11.63,43800.0,11.63,11.63,11.63,11.63,43800.0
2012-03-12 13:45:00,11.62,11.63,11.62,11.62,42000.0,11.62,11.63,11.62,11.62,42000.0
2012-03-12 13:50:00,11.62,11.63,11.62,11.62,44400.0,11.62,11.63,11.62,11.62,44400.0
2012-03-12 13:55:00,11.62,11.63,11.6,11.6,76800.0,11.62,11.63,11.6,11.6,76800.0
2012-03-12 14:00:00,11.61,11.61,11.59,11.59,57000.0,11.61,11.61,11.59,11.59,57000.0
2012-03-12 14:05:00,11.59,11.59,11.58,11.59,102600.0,11.59,11.59,11.58,11.59,102600.0
2012-03-12 14:10:00,11.59,11.59,11.58,11.59,79200.0,11.59,11.59,11.58,11.59,79200.0
2012-03-12 14:15:00,11.59,11.59,11.57,11.58,24000.0,11.59,11.59,11.57,11.58,24000.0
2012-03-12 14:20:00,11.58,11.58,11.56,11.56,78600.0,11.58,11.58,11.56,11.56,78600.0
2012-03-12 14:25:00,11.56,11.57,11.53,11.54,153600.0,11.56,11.57,11.53,11.54,153600.0
2012-03-12 14:30:00,11.54,11.58,11.54,11.58,41400.0,11.54,11.58,11.54,11.58,41400.0
2012-03-12 14:35:00,11.58,11.58,11.57,11.58,63000.0,11.58,11.58,11.57,11.58,63000.0
2012-03-12 14:40:00,11.58,11.58,11.57,11.57,25800.0,11.58,11.58,11.57,11.57,25800.0
2012-03-12 14:45:00,11.57,11.58,11.57,11.57,34800.0,11.57,11.58,11.57,11.57,34800.0
2012-03-12 14:50:00,11.57,11.57,11.56,11.56,66600.0,11.57,11.57,11.56,11.56,66600.0
2012-03-12 14:55:00,11.56,11.57,11.55,11.57,109800.0,11.56,11.57,11.55,11.57,109800.0
2012-03-12 15:00:00,11.57,11.57,11.56,11.56,55200.0,11.57,11.57,11.56,11.56,55200.0
2012-03-12 15:05:00,11.56,11.58,11.56,11.57,77400.0,11.56,11.58,11.56,11.57,77400.0
2012-03-12 15:10:00,11.57,11.57,11.56,11.57,73800.0,11.57,11.57,11.56,11.57,73800.0
2012-03-12 15:15:00,11.56,11.57,11.55,11.55,63000.0,11.56,11.57,11.55,11.55,63000.0
2012-03-12 15:20:00,11.56,11.57,11.55,11.55,45600.0,11.56,11.57,11.55,11.55,45600.0
2012-03-12 15:25:00,11.55,11.55,11.54,11.55,88200.0,11.55,11.55,11.54,11.55,88200.0
2012-03-12 15:30:00,11.55,11.57,11.55,11.55,116400.0,11.55,11.57,11.55,11.55,116400.0
2012-03-12 15:35:00,11.55,11.58,11.54,11.55,234600.0,11.55,11.58,11.54,11.55,234600.0
2012-03-12 15:40:00,11.55,11.55,11.53,11.53,119400.0,11.55,11.55,11.53,11.53,119400.0
2012-03-12 15:45:00,11.53,11.53,11.52,11.52,168000.0,11.53,11.53,11.52,11.52,168000.0
2012-03-12 15:50:00,11.52,11.54,11.52,11.52,181800.0,11.52,11.54,11.52,11.52,181800.0
2012-03-12 15:55:00,11.53,11.54,11.53,11.54,185400.0,11.53,11.54,11.53,11.54,185400.0
2012-03-13 09:30:00,11.56,11.61,11.53,11.58,160200.0,11.56,11.61,11.53,11.58,160200.0
2012-03-13 09:35:00,11.56,11.62,11.56,11.6,113400.0,11.56,11.62,11.56,11.6,113400.0
2012-03-13 09:40:00,11.6,11.64,11.6,11.62,84000.0,11.6,11.64,11.6,11.62,84000.0
2012-03-13 09:45:00,11.62,11.63,11.58,11.6,115800.0,11.62,11.63,11.58,11.6,115800.0
2012-03-13 09:50:00,11.59,11.6,11.58,11.59,45000.0,11.59,11.6,11.58,11.59,45000.0
2012-03-13 09:55:00,11.58,11.59,11.57,11.58,43200.0,11.58,11.59,11.57,11.58,43200.0
2012-03-13 10:00:00,11.58,11.58,11.55,11.55,43200.0,11.58,11.58,11.55,11.55,43200.0
2012-03-13 10:05:00,11.55,11.56,11.54,11.54,64200.0,11.55,11.56,11.54,11.54,64200.0
2012-03-13 10:10:00,11.54,11.55,11.53,11.53,63600.0,11.54,11.55,11.53,11.53,63600.0
2012-03-13 10:15:00,11.53,11.53,11.51,11.51,58200.0,11.53,11.53,11.51,11.51,58200.0
2012-03-13 10:20:00,11.51,11.52,11.49,11.49,45000.0,11.51,11.52,11.49,11.49,45000.0
2012-03-13 10:25:00,11.49,11.49,11.48,11.48,50400.0,11.49,11.49,11.48,11.48,50400.0
2012-03-13 10:30:00,11.47,11.47,11.45,11.46,83400.0,11.47,11.47,11.45,11.46,83400.0
2012-03-13 10:35:00,11.46,11.53,11.45,11.53,64200.0,11.46,11.53,11.45,11.53,64200.0
2012-03-13 10:40:00,11.53,11.55,11.53,11.54,46800.0,11.53,11.55,11.53,11.54,46800.0
2012-03-13 10:45:00,11.54,11.55,11.53,11.53,51600.0,11.54,11.55,11.53,11.53,51600.0
2012-03-13 10:50:00,11.53,11.53,11.52,11.53,77400.0,11.53,11.53,11.52,11.53,77400.0
2012-03-13 10:55:00,11.53,11.53,11.51,11.51,21000.0,11.53,11.53,11.51,11.51,21000.0
2012-03-13 11:00:00,11.51,11.53,11.51,11.53,50400.0,11.51,11.53,11.51,11.53,50400.0
2012-03-13 11:05:00,11.53,11.53,11.51,11.51,59400.0,11.53,11.53,11.51,11.51,59400.0
2012-03-13 11:10:00,11.51,11.52,11.5,11.5,62400.0,11.51,11.52,11.5,11.5,62400.0
2012-03-13 11:15:00,11.5,11.51,11.5,11.5,61800.0,11.5,11.51,11.5,11.5,61800.0
2012-03-13 11:20:00,11.51,11.51,11.5,11.5,37800.0,11.51,11.51,11.5,11.5,37800.0
2012-03-13 11:25:00,11.5,11.51,11.5,11.5,21000.0,11.5,11.51,11.5,11.5,21000.0
2012-03-13 11:30:00,11.5,11.53,11.48,11.48,591600.0,11.5,11.53,11.48,11.48,591600.0
2012-03-13 11:35:00,11.48,11.48,11.43,11.44,150600.0,11.48,11.48,11.43,11.44,150600.0
2012-03-13 11:40:00,11.44,11.48,11.44,11.47,23400.0,11.44,11.48,11.44,11.47,23400.0
2012-03-13 11:45:00,11.47,11.5,11.46,11.46,59400.0,11.47,11.5,11.46,11.46,59400.0
2012-03-13 11:50:00,11.46,11.46,11.44,11.46,43800.0,11.46,11.46,11.44,11.46,43800.0
2012-03-13 11:55:00,11.47,11.47,11.44,11.44,37800.0,11.47,11.47,11.44,11.44,37800.0
2012-03-13 12:00:00,11.44,11.45,11.44,11.45,97800.0,11.44,11.45,11.44,11.45,97800.0
2012-03-13 12:05:00,11.45,11.47,11.45,11.47,60600.0,11.45,11.47,11.45,11.47,60600.0
2012-03-13 12:10:00,11.47,11.47,11.45,11.47,57000.0,11.47,11.47,11.45,11.47,57000.0
2012-03-13 12:15:00,11.46,11.46,11.45,11.45,43200.0,11.46,11.46,11.45,11.45,43200.0
2012-03-13 12:20:00,11.46,11.47,11.45,11.46,28800.0,11.46,11.47,11.45,11.46,28800.0
2012-03-13 12:25:00,11.46,11.46,11.45,11.45,42000.0,11.46,11.46,11.45,11.45,42000.0
2012-03-13 12:30:00,11.45,11.46,11.45,11.45,28200.0,11.45,11.46,11.45,11.45,28200.0
2012-03-13 12:35:00,11.45,11.46,11.45,11.46,57600.0,11.45,11.46,11.45,11.46,57600.0
2012-03-13 12:40:00,11.46,11.47,11.46,11.47,55800.0,11.46,11.47,11.46,11.47,55800.0
2012-03-13 12:45:00,11.47,11.47,11.46,11.46,30000.0,11.47,11.47,11.46,11.46,30000.0
2012-03-13 12:50:00,11.46,11.47,11.45,11.46,33000.0,11.46,11.47,11.45,11.46,33000.0
2012-03-13 12:55:00,11.46,11.47,11.46,11.46,59400.0,11.46,11.47,11.46,11.46,59400.0
2012-03-13 13:00:00,11.46,11.49,11.46,11.49,85200.0,11.46,11.49,11.46,11.49,85200.0
2012-03-13 13:05:00,11.49,11.51,11.49,11.5,49800.0,11.49,11.51,11.49,11.5,49800.0
2012-03-13 13:10:00,11.51,11.52,11.51,11.52,55200.0,11.51,11.52,11.51,11.52,55200.0
2012-03-13 13:15:00,11.52,11.52,11.51,11.51,55200.0,11.52,11.52,11.51,11.51,55200.0
2012-03-13 13:20:00,11.51,11.52,11.51,11.52,46800.0,11.51,11.52,11.51,11.52,46800.0
2012-03-13 13:25:00,11.52,11.52,11.5,11.5,45600.0,11.52,11.52,11.5,11.5,45600.0
2012-03-13 13:30:00,11.5,11.52,11.5,11.52,37800.0,11.5,11.52,11.5,11.52,37800.0
2012-03-13 13:35:00,11.52,11.52,11.51,11.51,37200.0,11.52,11.52,11.51,11.51,37200.0
2012-03-13 13:40:00,11.51,11.52,11.49,11.5,87600.0,11.51,11.52,11.49,11.5,87600.0
2012-03-13 13:45:00,11.5,11.52,11.5,11.52,50400.0,11.5,11.52,11.5,11.52,50400.0
2012-03-13 13:50:00,11.52,11.53,11.51,11.52,49200.0,11.52,11.53,11.51,11.52,49200.0
2012-03-13 13:55:00,11.52,11.52,11.5,11.5,34200.0,11.52,11.52,11.5,11.5,34200.0
2012-03-13 14:00:00,11.51,11.51,11.51,11.51,32400.0,11.51,11.51,11.51,11.51,32400.0
2012-03-13 14:05:00,11.52,11.52,11.51,11.52,41400.0,11.52,11.52,11.51,11.52,41400.0
2012-03-13 14:10:00,11.52,11.52,11.51,11.51,36600.0,11.52,11.52,11.51,11.51,36600.0
2012-03-13 14:15:00,11.51,11.52,11.51,11.52,55200.0,11.51,11.52,11.51,11.52,55200.0
2012-03-13 14:20:00,11.52,11.53,11.51,11.51,121200.0,11.52,11.53,11.51,11.51,121200.0
2012-03-13 14:25:00,11.52,11.52,11.5,11.5,28200.0,11.52,11.52,11.5,11.5,28200.0
2012-03-13 14:30:00,11.5,11.53,11.5,11.51,75000.0,11.5,11.53,11.5,11.51,75000.0
2012-03-13 14:35:00,11.51,11.52,11.51,11.52,60000.0,11.51,11.52,11.51,11.52,60000.0
2012-03-13 14:40:00,11.52,11.53,11.51,11.52,43800.0,11.52,11.53,11.51,11.52,43800.0
2012-03-13 14:45:00,11.52,11.53,11.51,11.52,51600.0,11.52,11.53,11.51,11.52,51600.0
2012-03-13 14:50:00,11.52,11.52,11.51,11.52,44400.0,11.52,11.52,11.51,11.52,44400.0
2012-03-13 14:55:00,11.52,11.52,11.51,11.52,47400.0,11.52,11.52,11.51,11.52,47400.0
2012-03-13 15:00:00,11.52,11.53,11.51,11.53,90000.0,11.52,11.53,11.51,11.53,90000.0
2012-03-13 15:05:00,11.53,11.55,11.52,11.53,93600.0,11.53,11.55,11.52,11.53,93600.0
2012-03-13 15:10:00,11.53,11.54,11.52,11.54,100800.0,11.53,11.54,11.52,11.54,100800.0
2012-03-13 15:15:00,11.53,11.54,11.53,11.53,54000.0,11.53,11.54,11.53,11.53,54000.0
2012-03-13 15:20:00,11.53,11.55,11.51,11.54,153000.0,11.53,11.55,11.51,11.54,153000.0
2012-03-13 15:25:00,11.55,11.55,11.52,11.53,105000.0,11.55,11.55,11.52,11.53,105000.0
2012-03-13 15:30:00,11.53,11.54,11.52,11.52,109200.0,11.53,11.54,11.52,11.52,109200.0
2012-03-13 15:35:00,11.52,11.53,11.51,11.52,78600.0,11.52,11.53,11.51,11.52,78600.0
2012-03-13 15:40:00,11.52,11.53,11.51,11.52,157800.0,11.52,11.53,11.51,11.52,157800.0
2012-03-13 15:45:00,11.53,11.53,11.51,11.51,177000.0,11.53,11.53,11.51,11.51,177000.0
2012-03-13 15:50:00,11.52,11.55,11.51,11.54,265200.0,11.52,11.55,11.51,11.54,265200.0
2012-03-13 15:55:00,11.54,11.56,11.54,11.55,411600.0,11.54,11.56,11.54,11.55,411600.0
2012-03-14 09:30:00,11.56,11.62,11.55,11.61,73200.0,11.56,11.62,11.55,11.61,73200.0
2012-03-14 09:35:00,11.62,11.62,11.59,11.6,31800.0,11.62,11.62,11.59,11.6,31800.0
2012-03-14 09:40:00,11.6,11.62,11.58,11.62,103800.0,11.6,11.62,11.58,11.62,103800.0
2012-03-14 09:45:00,11.62,11.63,11.61,11.62,34200.0,11.62,11.63,11.61,11.62,34200.0
2012-03-14 09:50:00,11.62,11.66,11.61,11.64,73200.0,11.62,11.66,11.61,11.64,73200.0
2012-03-14 09:55:00,11.64,11.67,11.64,11.66,42600.0,11.64,11.67,11.64,11.66,42600.0
2012-03-14 10:00:00,11.66,11.67,11.64,11.65,76200.0,11.66,11.67,11.64,11.65,76200.0
2012-03-14 10:05:00,11.64,11.69,11.64,11.69,114600.0,11.64,11.69,11.64,11.69,114600.0
2012-03-14 10:10:00,11.69,11.7,11.67,11.67,102600.0,11.69,11.7,11.67,11.67,102600.0
2012-03-14 10:15:00,11.67,11.73,11.66,11.72,243000.0,11.67,11.73,11.66,11.72,243000.0
2012-03-14 10:20:00,11.72,11.72,11.71,11.71,66000.0,11.72,11.72,11.71,11.71,66000.0
2012-03-14 10:25:00,11.71,11.72,11.7,11.7,84600.0,11.71,11.72,11.7,11.7,84600.0
2012-03-14 10:30:00,11.71,11.76,11.71,11.76,588600.0,11.71,11.76,11.71,11.76,588600.0
2012-03-14 10:35:00,11.75,11.75,11.74,11.74,28200.0,11.75,11.75,11.74,11.74,28200.0
2012-03-14 10:40:00,11.74,11.74,11.73,11.74,36600.0,11.74,11.74,11.73,11.74,36600.0
2012-03-14 10:45:00,11.74,11.75,11.74,11.75,42600.0,11.74,11.75,11.74,11.75,42600.0
2012-03-14 10:50:00,11.75,11.76,11.74,11.76,40200.0,11.75,11.76,11.74,11.76,40200.0
2012-03-14 10:55:00,11.76,11.76,11.74,11.74,59400.0,11.76,11.76,11.74,11.74,59400.0
2012-03-14 11:00:00,11.74,11.74,11.73,11.73,34800.0,11.74,11.74,11.73,11.73,34800.0
2012-03-14 11:05:00,11.73,11.76,11.73,11.76,85200.0,11.73,11.76,11.73,11.76,85200.0
2012-03-14 11:10:00,11.76,11.76,11.74,11.74,79800.0,11.76,11.76,11.74,11.74,79800.0
2012-03-14 11:15:00,11.74,11.75,11.74,11.74,36600.0,11.74,11.75,11.74,11.74,36600.0
2012-03-14 11:20:00,11.75,11.76,11.74,11.74,31800.0,11.75,11.76,11.74,11.74,31800.0
2012-03-14 11:25:00,11.74,11.75,11.74,11.74,87600.0,11.74,11.75,11.74,11.74,87600.0
2012-03-14 11:30:00,11.75,11.75,11.74,11.74,89400.0,11.75,11.75,11.74,11.74,89400.0
2012-03-14 11:35:00,11.74,11.74,11.73,11.74,40200.0,11.74,11.74,11.73,11.74,40200.0
2012-03-14 11:40:00,11.74,11.74,11.72,11.73,45000.0,11.74,11.74,11.72,11.73,45000.0
2012-03-14 11:45:00,11.73,11.74,11.73,11.73,109200.0,11.73,11.74,11.73,11.73,109200.0
2012-03-14 11:50:00,11.74,11.74,11.72,11.73,105000.0,11.74,11.74,11.72,11.73,105000.0
2012-03-14 11:55:00,11.73,11.74,11.73,11.73,171600.0,11.73,11.74,11.73,11.73,171600.0
2012-03-14 12:00:00,11.73,11.74,11.73,11.73,297600.0,11.73,11.74,11.73,11.73,297600.0
2012-03-14 12:05:00,11.73,11.74,11.73,11.73,58800.0,11.73,11.74,11.73,11.73,58800.0
2012-03-14 12:10:00,11.73,11.74,11.72,11.73,93000.0,11.73,11.74,11.72,11.73,93000.0
2012-03-14 12:15:00,11.73,11.73,11.72,11.73,15600.0,11.73,11.73,11.72,11.73,15600.0
2012-03-14 12:20:00,11.73,11.73,11.7,11.71,29400.0,11.73,11.73,11.7,11.71,29400.0
2012-03-14 12:25:00,11.72,11.72,11.7,11.7,31800.0,11.72,11.72,11.7,11.7,31800.0
2012-03-14 12:30:00,11.7,11.72,11.7,11.72,105000.0,11.7,11.72,11.7,11.72,105000.0
2012-03-14 12:35:00,11.72,11.72,11.7,11.71,85200.0,11.72,11.72,11.7,11.71,85200.0
2012-03-14 12:40:00,11.71,11.71,11.7,11.7,40200.0,11.71,11.71,11.7,11.7,40200.0
2012-03-14 12:45:00,11.7,11.71,11.7,11.7,43800.0,11.7,11.71,11.7,11.7,43800.0
2012-03-14 12:50:00,11.7,11.7,11.7,11.7,63000.0,11.7,11.7,11.7,11.7,63000.0
2012-03-14 12:55:00,11.7,11.7,11.7,11.7,24600.0,11.7,11.7,11.7,11.7,24600.0
2012-03-14 13:00:00,11.7,11.7,11.7,11.7,39600.0,11.7,11.7,11.7,11.7,39600.0
2012-03-14 13:05:00,11.7,11.7,11.7,11.7,189000.0,11.7,11.7,11.7,11.7,189000.0
2012-03-14 13:10:00,11.7,11.7,11.69,11.69,65400.0,11.7,11.7,11.69,11.69,65400.0
2012-03-14 13:15:00,11.69,11.71,11.69,11.7,40200.0,11.69,11.71,11.69,11.7,40200.0
2012-03-14 13:20:00,11.71,11.72,11.7,11.71,61200.0,11.71,11.72,11.7,11.71,61200.0
2012-03-14 13:25:00,11.71,11.71,11.7,11.7,11400.0,11.71,11.71,11.7,11.7,11400.0
2012-03-14 13:30:00,11.7,11.7,11.69,11.69,32400.0,11.7,11.7,11.69,11.69,32400.0
2012-03-14 13:35:00,11.69,11.69,11.67,11.67,65400.0,11.69,11.69,11.67,11.67,65400.0
2012-03-14 13:40:00,11.67,11.67,11.65,11.65,73200.0,11.67,11.67,11.65,11.65,73200.0
2012-03-14 13:45:00,11.65,11.65,11.64,11.65,28200.0,11.65,11.65,11.64,11.65,28200.0
2012-03-14 13:50:00,11.65,11.66,11.65,11.65,42600.0,11.65,11.66,11.65,11.65,42600.0
2012-03-14 13:55:00,11.64,11.64,11.62,11.62,82200.0,11.64,11.64,11.62,11.62,82200.0
2012-03-14 14:00:00,11.62,11.62,11.61,11.61,66600.0,11.62,11.62,11.61,11.61,66600.0
2012-03-14 14:05:00,11.61,11.62,11.61,11.62,99000.0,11.61,11.62,11.61,11.62,99000.0
2012-03-14 14:10:00,11.62,11.62,11.61,11.61,62400.0,11.62,11.62,11.61,11.61,62400.0
2012-03-14 14:15:00,11.61,11.62,11.61,11.61,50400.0,11.61,11.62,11.61,11.61,50400.0
2012-03-14 14:20:00,11.61,11.62,11.61,11.61,36000.0,11.61,11.62,11.61,11.61,36000.0
2012-03-14 14:25:00,11.61,11.62,11.6,11.62,75000.0,11.61,11.62,11.6,11.62,75000.0
2012-03-14 14:30:00,11.62,11.63,11.61,11.62,102000.0,11.62,11.63,11.61,11.62,102000.0
2012-03-14 14:35:00,11.62,11.63,11.62,11.62,89400.0,11.62,11.63,11.62,11.62,89400.0
2012-03-14 14:40:00,11.62,11.63,11.62,11.63,55200.0,11.62,11.63,11.62,11.63,55200.0
2012-03-14 14:45:00,11.63,11.64,11.63,11.63,68400.0,11.63,11.64,11.63,11.63,68400.0
2012-03-14 14:50:00,11.63,11.63,11.62,11.62,37200.0,11.63,11.63,11.62,11.62,37200.0
2012-03-14 14:55:00,11.62,11.62,11.61,11.62,76800.0,11.62,11.62,11.61,11.62,76800.0
2012-03-14 15:00:00,11.62,11.62,11.6,11.61,67200.0,11.62,11.62,11.6,11.61,67200.0
2012-03-14 15:05:00,11.61,11.62,11.61,11.62,55200.0,11.61,11.62,11.61,11.62,55200.0
2012-03-14 15:10:00,11.62,11.62,11.61,11.61,65400.0,11.62,11.62,11.61,11.61,65400.0
2012-03-14 15:15:00,11.61,11.62,11.6,11.6,126600.0,11.61,11.62,11.6,11.6,126600.0
2012-03-14 15:20:00,11.6,11.61,11.6,11.61,60000.0,11.6,11.61,11.6,11.61,60000.0
2012-03-14 15:25:00,11.61,11.61,11.6,11.61,167400.0,11.61,11.61,11.6,11.61,167400.0
2012-03-14 15:30:00,11.61,11.62,11.6,11.62,109800.0,11.61,11.62,11.6,11.62,109800.0
2012-03-14 15:35:00,11.62,11.62,11.61,11.62,104400.0,11.62,11.62,11.61,11.62,104400.0
2012-03-14 15:40:00,11.62,11.63,11.62,11.62,118800.0,11.62,11.63,11.62,11.62,118800.0
2012-03-14 15:45:00,11.62,11.63,11.61,11.62,146400.0,11.62,11.63,11.61,11.62,146400.0
2012-03-14 15:50:00,11.62,11.62,11.61,11.62,166800.0,11.62,11.62,11.61,11.62,166800.0
2012-03-14 15:55:00,11.61,11.62,11.61,11.62,249600.0,11.61,11.62,11.61,11.62,249600.0
2012-03-15 09:30:00,11.6,11.6,11.53,11.53,109200.0,11.6,11.6,11.53,11.53,109200.0
2012-03-15 09:35:00,11.54,11.54,11.51,11.53,42600.0,11.54,11.54,11.51,11.53,42600.0
2012-03-15 09:40:00,11.53,11.58,11.52,11.53,42000.0,11.53,11.58,11.52,11.53,42000.0
2012-03-15 09:45:00,11.55,11.59,11.53,11.53,69000.0,11.55,11.59,11.53,11.53,69000.0
2012-03-15 09:50:00,11.53,11.53,11.51,11.51,31800.0,11.53,11.53,11.51,11.51,31800.0
2012-03-15 09:55:00,11.51,11.52,11.5,11.52,18600.0,11.51,11.52,11.5,11.52,18600.0
2012-03-15 10:00:00,11.51,11.51,11.49,11.49,40800.0,11.51,11.51,11.49,11.49,40800.0
2012-03-15 10:05:00,11.49,11.52,11.49,11.49,89400.0,11.49,11.52,11.49,11.49,89400.0
2012-03-15 10:10:00,11.5,11.56,11.49,11.54,49800.0,11.5,11.56,11.49,11.54,49800.0
2012-03-15 10:15:00,11.55,11.58,11.55,11.58,50400.0,11.55,11.58,11.55,11.58,50400.0
2012-03-15 10:20:00,11.58,11.61,11.58,11.61,11400.0,11.58,11.61,11.58,11.61,11400.0
2012-03-15 10:25:00,11.61,11.61,11.55,11.55,43800.0,11.61,11.61,11.55,11.55,43800.0
2012-03-15 10:30:00,11.55,11.56,11.53,11.53,28800.0,11.55,11.56,11.53,11.53,28800.0
2012-03-15 10:35:00,11.53,11.54,11.53,11.53,19800.0,11.53,11.54,11.53,11.53,19800.0
2012-03-15 10:40:00,11.53,11.56,11.53,11.56,28800.0,11.53,11.56,11.53,11.56,28800.0
2012-03-15 10:45:00,11.56,11.56,11.55,11.56,24000.0,11.56,11.56,11.55,11.56,24000.0
2012-03-15 10:50:00,11.57,11.6,11.57,11.6,38400.0,11.57,11.6,11.57,11.6,38400.0
2012-03-15 10:55:00,11.6,11.6,11.58,11.59,54000.0,11.6,11.6,11.58,11.59,54000.0
2012-03-15 11:00:00,11.59,11.6,11.59,11.6,28800.0,11.59,11.6,11.59,11.6,28800.0
2012-03-15 11:05:00,11.6,11.62,11.6,11.6,41400.0,11.6,11.62,11.6,11.6,41400.0
2012-03-15 11:10:00,11.59,11.63,11.59,11.62,38400.0,11.59,11.63,11.59,11.62,38400.0
2012-03-15 11:15:00,11.61,11.63,11.61,11.63,27000.0,11.61,11.63,11.61,11.63,27000.0
2012-03-15 11:20:00,11.63,11.63,11.63,11.63,13800.0,11.63,11.63,11.63,11.63,13800.0
2012-03-15 11:25:00,11.63,11.64,11.62,11.64,24000.0,11.63,11.64,11.62,11.64,24000.0
2012-03-15 11:30:00,11.64,11.66,11.64,11.66,30000.0,11.64,11.66,11.64,11.66,30000.0
2012-03-15 11:35:00,11.66,11.66,11.63,11.63,28200.0,11.66,11.66,11.63,11.63,28200.0
2012-03-15 11:40:00,11.64,11.67,11.64,11.67,39600.0,11.64,11.67,11.64,11.67,39600.0
2012-03-15 11:45:00,11.67,11.67,11.65,11.65,45000.0,11.67,11.67,11.65,11.65,45000.0
2012-03-15 11:50:00,11.65,11.66,11.65,11.66,19800.0,11.65,11.66,11.65,11.66,19800.0
2012-03-15 11:55:00,11.65,11.67,11.65,11.67,26400.0,11.65,11.67,11.65,11.67,26400.0
2012-03-15 12:00:00,11.67,11.67,11.64,11.64,13200.0,11.67,11.67,11.64,11.64,13200.0
2012-03-15 12:05:00,11.65,11.67,11.65,11.67,31200.0,11.65,11.67,11.65,11.67,31200.0
2012-03-15 12:10:00,11.67,11.67,11.66,11.67,24000.0,11.67,11.67,11.66,11.67,24000.0
2012-03-15 12:15:00,11.67,11.67,11.66,11.67,16200.0,11.67,11.67,11.66,11.67,16200.0
2012-03-15 12:20:00,11.66,11.68,11.66,11.68,21600.0,11.66,11.68,11.66,11.68,21600.0
2012-03-15 12:25:00,11.68,11.69,11.67,11.68,30000.0,11.68,11.69,11.67,11.68,30000.0
2012-03-15 12:30:00,11.69,11.69,11.69,11.69,15600.0,11.69,11.69,11.69,11.69,15600.0
2012-03-15 12:35:00,11.69,11.69,11.68,11.68,16800.0,11.69,11.69,11.68,11.68,16800.0
2012-03-15 12:40:00,11.68,11.69,11.68,11.69,21600.0,11.68,11.69,11.68,11.69,21600.0
2012-03-15 12:45:00,11.68,11.69,11.68,11.68,7200.0,11.68,11.69,11.68,11.68,7200.0
2012-03-15 12:50:00,11.68,11.69,11.68,11.68,147600.0,11.68,11.69,11.68,11.68,147600.0
2012-03-15 12:55:00,11.68,11.69,11.68,11.68,19800.0,11.68,11.69,11.68,11.68,19800.0
2012-03-15 13:00:00,11.68,11.7,11.68,11.7,25800.0,11.68,11.7,11.68,11.7,25800.0
2012-03-15 13:05:00,11.7,11.71,11.7,11.71,17400.0,11.7,11.71,11.7,11.71,17400.0
2012-03-15 13:10:00,11.71,11.72,11.71,11.72,20400.0,11.71,11.72,11.71,11.72,20400.0
2012-03-15 13:15:00,11.71,11.72,11.71,11.71,20400.0,11.71,11.72,11.71,11.71,20400.0
2012-03-15 13:20:00,11.71,11.71,11.71,11.71,11400.0,11.71,11.71,11.71,11.71,11400.0
2012-03-15 13:25:00,11.71,11.72,11.71,11.72,7800.0,11.71,11.72,11.71,11.72,7800.0
2012-03-15 13:30:00,11.71,11.71,11.71,11.71,19200.0,11.71,11.71,11.71,11.71,19200.0
2012-03-15 13:35:00,11.72,11.72,11.72,11.72,8400.0,11.72,11.72,11.72,11.72,8400.0
2012-03-15 13:40:00,11.71,11.72,11.71,11.72,22800.0,11.71,11.72,11.71,11.72,22800.0
2012-03-15 13:45:00,11.72,11.72,11.71,11.72,39600.0,11.72,11.72,11.71,11.72,39600.0
2012-03-15 13:50:00,11.71,11.71,11.7,11.71,22800.0,11.71,11.71,11.7,11.71,22800.0
2012-03-15 13:55:00,11.71,11.71,11.7,11.7,22800.0,11.71,11.71,11.7,11.7,22800.0
2012-03-15 14:00:00,11.7,11.7,11.69,11.7,28800.0,11.7,11.7,11.69,11.7,28800.0
2012-03-15 14:05:00,11.7,11.71,11.7,11.7,25200.0,11.7,11.71,11.7,11.7,25200.0
2012-03-15 14:10:00,11.7,11.7,11.7,11.7,17400.0,11.7,11.7,11.7,11.7,17400.0
2012-03-15 14:15:00,11.7,11.71,11.69,11.7,48600.0,11.7,11.71,11.69,11.7,48600.0
2012-03-15 14:20:00,11.7,11.7,11.7,11.7,14400.0,11.7,11.7,11.7,11.7,14400.0
2012-03-15 14:25:00,11.7,11.71,11.7,11.7,42000.0,11.7,11.71,11.7,11.7,42000.0
2012-03-15 14:30:00,11.7,11.7,11.69,11.69,27600.0,11.7,11.7,11.69,11.69,27600.0
2012-03-15 14:35:00,11.69,11.69,11.67,11.68,33600.0,11.69,11.69,11.67,11.68,33600.0
2012-03-15 14:40:00,11.68,11.68,11.67,11.68,28200.0,11.68,11.68,11.67,11.68,28200.0
2012-03-15 14:45:00,11.68,11.68,11.67,11.67,26400.0,11.68,11.68,11.67,11.67,26400.0
2012-03-15 14:50:00,11.67,11.68,11.67,11.68,26400.0,11.67,11.68,11.67,11.68,26400.0
2012-03-15 14:55:00,11.68,11.68,11.68,11.68,22800.0,11.68,11.68,11.68,11.68,22800.0
2012-03-15 15:00:00,11.68,11.68,11.67,11.67,38400.0,11.68,11.68,11.67,11.67,38400.0
2012-03-15 15:05:00,11.67,11.67,11.65,11.65,61800.0,11.67,11.67,11.65,11.65,61800.0
2012-03-15 15:10:00,11.66,11.66,11.65,11.65,43200.0,11.66,11.66,11.65,11.65,43200.0
2012-03-15 15:15:00,11.65,11.65,11.64,11.64,47400.0,11.65,11.65,11.64,11.64,47400.0
2012-03-15 15:20:00,11.64,11.64,11.63,11.64,30600.0,11.64,11.64,11.63,11.64,30600.0
2012-03-15 15:25:00,11.64,11.66,11.64,11.65,75600.0,11.64,11.66,11.64,11.65,75600.0
2012-03-15 15:30:00,11.65,11.66,11.64,11.65,57000.0,11.65,11.66,11.64,11.65,57000.0
2012-03-15 15:35:00,11.65,11.66,11.65,11.66,63600.0,11.65,11.66,11.65,11.66,63600.0
2012-03-15 15:40:00,11.66,11.67,11.66,11.67,65400.0,11.66,11.67,11.66,11.67,65400.0
2012-03-15 15:45:00,11.67,11.67,11.65,11.65,70200.0,11.67,11.67,11.65,11.65,70200.0
2012-03-15 15:50:00,11.66,11.66,11.65,11.65,57600.0,11.66,11.66,11.65,11.65,57600.0
2012-03-15 15:55:00,11.65,11.67,11.65,11.67,137400.0,11.65,11.67,11.65,11.67,137400.0
2012-03-16 09:30:00,11.67,11.74,11.66,11.74,850800.0,11.67,11.74,11.66,11.74,850800.0
2012-03-16 09:35:00,11.74,11.74,11.65,11.67,34200.0,11.74,11.74,11.65,11.67,34200.0
2012-03-16 09:40:00,11.66,11.66,11.63,11.64,28800.0,11.66,11.66,11.63,11.64,28800.0
2012-03-16 09:45:00,11.65,11.67,11.64,11.67,36600.0,11.65,11.67,11.64,11.67,36600.0
2012-03-16 09:50:00,11.68,11.7,11.68,11.68,13200.0,11.68,11.7,11.68,11.68,13200.0
2012-03-16 09:55:00,11.67,11.72,11.67,11.72,21600.0,11.67,11.72,11.67,11.72,21600.0
2012-03-16 10:00:00,11.72,11.72,11.67,11.67,22800.0,11.72,11.72,11.67,11.67,22800.0
2012-03-16 10:05:00,11.67,11.69,11.66,11.68,43800.0,11.67,11.69,11.66,11.68,43800.0
2012-03-16 10:10:00,11.69,11.72,11.68,11.72,21600.0,11.69,11.72,11.68,11.72,21600.0
2012-03-16 10:15:00,11.71,11.72,11.71,11.72,69000.0,11.71,11.72,11.71,11.72,69000.0
2012-03-16 10:20:00,11.72,11.73,11.72,11.73,69600.0,11.72,11.73,11.72,11.73,69600.0
2012-03-16 10:25:00,11.73,11.75,11.73,11.75,70200.0,11.73,11.75,11.73,11.75,70200.0
2012-03-16 10:30:00,11.75,11.75,11.72,11.72,39000.0,11.75,11.75,11.72,11.72,39000.0
2012-03-16 10:35:00,11.73,11.74,11.72,11.74,12000.0,11.73,11.74,11.72,11.74,12000.0
2012-03-16 10:40:00,11.74,11.76,11.73,11.73,46800.0,11.74,11.76,11.73,11.73,46800.0
2012-03-16 10:45:00,11.73,11.74,11.73,11.73,17400.0,11.73,11.74,11.73,11.73,17400.0
2012-03-16 10:50:00,11.74,11.76,11.72,11.75,53400.0,11.74,11.76,11.72,11.75,53400.0
2012-03-16 10:55:00,11.76,11.76,11.73,11.73,25200.0,11.76,11.76,11.73,11.73,25200.0
2012-03-16 11:00:00,11.73,11.76,11.73,11.75,61200.0,11.73,11.76,11.73,11.75,61200.0
2012-03-16 11:05:00,11.75,11.75,11.72,11.74,28200.0,11.75,11.75,11.72,11.74,28200.0
2012-03-16 11:10:00,11.74,11.74,11.74,11.74,22800.0,11.74,11.74,11.74,11.74,22800.0
2012-03-16 11:15:00,11.73,11.74,11.73,11.73,36600.0,11.73,11.74,11.73,11.73,36600.0
2012-03-16 11:20:00,11.73,11.73,11.72,11.72,67200.0,11.73,11.73,11.72,11.72,67200.0
2012-03-16 11:25:00,11.72,11.72,11.71,11.71,48600.0,11.72,11.72,11.71,11.71,48600.0
2012-03-16 11:30:00,11.71,11.71,11.7,11.7,13200.0,11.71,11.71,11.7,11.7,13200.0
2012-03-16 11:35:00,11.71,11.72,11.7,11.72,41400.0,11.71,11.72,11.7,11.72,41400.0
2012-03-16 11:40:00,11.72,11.72,11.72,11.72,16800.0,11.72,11.72,11.72,11.72,16800.0
2012-03-16 11:45:00,11.71,11.74,11.7,11.74,59400.0,11.71,11.74,11.7,11.74,59400.0
2012-03-16 11:50:00,11.74,11.76,11.74,11.75,30600.0,11.74,11.76,11.74,11.75,30600.0
2012-03-16 11:55:00,11.75,11.76,11.75,11.75,39000.0,11.75,11.76,11.75,11.75,39000.0
2012-03-16 12:00:00,11.75,11.75,11.72,11.72,18600.0,11.75,11.75,11.72,11.72,18600.0
2012-03-16 12:05:00,11.72,11.74,11.72,11.74,28800.0,11.72,11.74,11.72,11.74,28800.0
2012-03-16 12:10:00,11.75,11.75,11.74,11.74,24000.0,11.75,11.75,11.74,11.74,24000.0
2012-03-16 12:15:00,11.74,11.75,11.73,11.74,18600.0,11.74,11.75,11.73,11.74,18600.0
2012-03-16 12:20:00,11.73,11.74,11.73,11.74,55200.0,11.73,11.74,11.73,11.74,55200.0
2012-03-16 12:25:00,11.74,11.75,11.74,11.75,36000.0,11.74,11.75,11.74,11.75,36000.0
2012-03-16 12:30:00,11.75,11.76,11.75,11.76,24600.0,11.75,11.76,11.75,11.76,24600.0
2012-03-16 12:35:00,11.76,11.76,11.74,11.76,27600.0,11.76,11.76,11.74,11.76,27600.0
2012-03-16 12:40:00,11.75,11.77,11.75,11.76,27000.0,11.75,11.77,11.75,11.76,27000.0
2012-03-16 12:45:00,11.76,11.76,11.75,11.76,10200.0,11.76,11.76,11.75,11.76,10200.0
2012-03-16 12:50:00,11.76,11.76,11.74,11.74,33600.0,11.76,11.76,11.74,11.74,33600.0
2012-03-16 12:55:00,11.74,11.74,11.74,11.74,12000.0,11.74,11.74,11.74,11.74,12000.0
2012-03-16 13:00:00,11.74,11.75,11.73,11.75,71400.0,11.74,11.75,11.73,11.75,71400.0
2012-03-16 13:05:00,11.75,11.75,11.75,11.75,25200.0,11.75,11.75,11.75,11.75,25200.0
2012-03-16 13:10:00,11.75,11.77,11.75,11.77,34800.0,11.75,11.77,11.75,11.77,34800.0
2012-03-16 13:15:00,11.77,11.77,11.76,11.77,28800.0,11.77,11.77,11.76,11.77,28800.0
2012-03-16 13:20:00,11.77,11.78,11.77,11.78,27600.0,11.77,11.78,11.77,11.78,27600.0
2012-03-16 13:25:00,11.77,11.78,11.76,11.78,24600.0,11.77,11.78,11.76,11.78,24600.0
2012-03-16 13:30:00,11.78,11.78,11.77,11.78,27600.0,11.78,11.78,11.77,11.78,27600.0
2012-03-16 13:35:00,11.78,11.79,11.78,11.79,48000.0,11.78,11.79,11.78,11.79,48000.0
2012-03-16 13:40:00,11.79,11.8,11.79,11.79,109800.0,11.79,11.8,11.79,11.79,109800.0
2012-03-16 13:45:00,11.79,11.79,11.79,11.79,19200.0,11.79,11.79,11.79,11.79,19200.0
2012-03-16 13:50:00,11.79,11.8,11.79,11.79,39600.0,11.79,11.8,11.79,11.79,39600.0
2012-03-16 13:55:00,11.8,11.81,11.79,11.81,65400.0,11.8,11.81,11.79,11.81,65400.0
2012-03-16 14:00:00,11.81,11.82,11.81,11.81,78600.0,11.81,11.82,11.81,11.81,78600.0
2012-03-16 14:05:00,11.81,11.83,11.81,11.83,74400.0,11.81,11.83,11.81,11.83,74400.0
2012-03-16 14:10:00,11.83,11.83,11.82,11.83,104400.0,11.83,11.83,11.82,11.83,104400.0
2012-03-16 14:15:00,11.83,11.85,11.83,11.84,208800.0,11.83,11.85,11.83,11.84,208800.0
2012-03-16 14:20:00,11.84,11.85,11.84,11.84,53400.0,11.84,11.85,11.84,11.84,53400.0
2012-03-16 14:25:00,11.84,11.86,11.84,11.86,96600.0,11.84,11.86,11.84,11.86,96600.0
2012-03-16 14:30:00,11.86,11.87,11.85,11.86,144600.0,11.86,11.87,11.85,11.86,144600.0
2012-03-16 14:35:00,11.87,11.89,11.86,11.89,102000.0,11.87,11.89,11.86,11.89,102000.0
2012-03-16 14:40:00,11.88,11.91,11.88,11.9,153000.0,11.88,11.91,11.88,11.9,153000.0
2012-03-16 14:45:00,11.9,11.93,11.9,11.92,135600.0,11.9,11.93,11.9,11.92,135600.0
2012-03-16 14:50:00,11.93,11.94,11.93,11.93,138600.0,11.93,11.94,11.93,11.93,138600.0
2012-03-16 14:55:00,11.93,11.93,11.91,11.92,93000.0,11.93,11.93,11.91,11.92,93000.0
2012-03-16 15:00:00,11.93,11.93,11.9,11.9,88200.0,11.93,11.93,11.9,11.9,88200.0
2012-03-16 15:05:00,11.9,11.91,11.9,11.9,100200.0,11.9,11.91,11.9,11.9,100200.0
2012-03-16 15:10:00,11.9,11.9,11.88,11.88,91800.0,11.9,11.9,11.88,11.88,91800.0
2012-03-16 15:15:00,11.88,11.88,11.88,11.88,99000.0,11.88,11.88,11.88,11.88,99000.0
2012-03-16 15:20:00,11.88,11.9,11.88,11.9,121800.0,11.88,11.9,11.88,11.9,121800.0
2012-03-16 15:25:00,11.9,11.9,11.89,11.9,157200.0,11.9,11.9,11.89,11.9,157200.0
2012-03-16 15:30:00,11.9,11.92,11.9,11.91,322800.0,11.9,11.92,11.9,11.91,322800.0
2012-03-16 15:35:00,11.91,11.92,11.91,11.92,211800.0,11.91,11.92,11.91,11.92,211800.0
2012-03-16 15:40:00,11.92,11.92,11.91,11.92,171000.0,11.92,11.92,11.91,11.92,171000.0
2012-03-16 15:45:00,11.92,11.92,11.91,11.91,412200.0,11.92,11.92,11.91,11.91,412200.0
2012-03-16 15:50:00,11.91,11.91,11.87,11.88,255600.0,11.91,11.91,11.87,11.88,255600.0
2012-03-16 15:55:00,11.88,11.91,11.87,11.9,448200.0,11.88,11.91,11.87,11.9,448200.0
2012-03-19 09:30:00,11.83,11.83,11.72,11.81,212400.0,11.83,11.83,11.72,11.81,212400.0
2012-03-19 09:35:00,11.81,11.83,11.76,11.77,466200.0,11.81,11.83,11.76,11.77,466200.0
2012-03-19 09:40:00,11.77,11.78,11.76,11.76,150600.0,11.77,11.78,11.76,11.76,150600.0
2012-03-19 09:45:00,11.76,11.83,11.75,11.83,415800.0,11.76,11.83,11.75,11.83,415800.0
2012-03-19 09:50:00,11.84,11.84,11.77,11.78,141000.0,11.84,11.84,11.77,11.78,141000.0
2012-03-19 09:55:00,11.79,11.83,11.78,11.83,108600.0,11.79,11.83,11.78,11.83,108600.0
2012-03-19 10:00:00,11.82,11.85,11.82,11.83,94200.0,11.82,11.85,11.82,11.83,94200.0
2012-03-19 10:05:00,11.84,11.84,11.79,11.79,233400.0,11.84,11.84,11.79,11.79,233400.0
2012-03-19 10:10:00,11.79,11.8,11.75,11.77,105000.0,11.79,11.8,11.75,11.77,105000.0
2012-03-19 10:15:00,11.77,11.79,11.75,11.77,180600.0,11.77,11.79,11.75,11.77,180600.0
2012-03-19 10:20:00,11.77,11.77,11.75,11.76,116400.0,11.77,11.77,11.75,11.76,116400.0
2012-03-19 10:25:00,11.76,11.76,11.73,11.74,114600.0,11.76,11.76,11.73,11.74,114600.0
2012-03-19 10:30:00,11.74,11.76,11.74,11.75,79800.0,11.74,11.76,11.74,11.75,79800.0
2012-03-19 10:35:00,11.75,11.76,11.74,11.74,68400.0,11.75,11.76,11.74,11.74,68400.0
2012-03-19 10:40:00,11.74,11.74,11.7,11.7,39600.0,11.74,11.74,11.7,11.7,39600.0
2012-03-19 10:45:00,11.7,11.72,11.7,11.72,26400.0,11.7,11.72,11.7,11.72,26400.0
2012-03-19 10:50:00,11.72,11.73,11.72,11.72,21000.0,11.72,11.73,11.72,11.72,21000.0
2012-03-19 10:55:00,11.72,11.73,11.71,11.71,23400.0,11.72,11.73,11.71,11.71,23400.0
2012-03-19 11:00:00,11.71,11.71,11.69,11.7,36000.0,11.71,11.71,11.69,11.7,36000.0
2012-03-19 11:05:00,11.69,11.69,11.67,11.69,72000.0,11.69,11.69,11.67,11.69,72000.0
2012-03-19 11:10:00,11.69,11.7,11.69,11.69,25200.0,11.69,11.7,11.69,11.69,25200.0
2012-03-19 11:15:00,11.69,11.71,11.69,11.71,59400.0,11.69,11.71,11.69,11.71,59400.0
2012-03-19 11:20:00,11.71,11.72,11.69,11.7,16200.0,11.71,11.72,11.69,11.7,16200.0
2012-03-19 11:25:00,11.7,11.72,11.7,11.71,37800.0,11.7,11.72,11.7,11.71,37800.0
2012-03-19 11:30:00,11.71,11.72,11.7,11.72,53400.0,11.71,11.72,11.7,11.72,53400.0
2012-03-19 11:35:00,11.72,11.73,11.7,11.7,39000.0,11.72,11.73,11.7,11.7,39000.0
2012-03-19 11:40:00,11.71,11.72,11.7,11.72,58800.0,11.71,11.72,11.7,11.72,58800.0
2012-03-19 11:45:00,11.72,11.72,11.72,11.72,29400.0,11.72,11.72,11.72,11.72,29400.0
2012-03-19 11:50:00,11.72,11.72,11.71,11.71,121800.0,11.72,11.72,11.71,11.71,121800.0
2012-03-19 11:55:00,11.71,11.73,11.71,11.72,24000.0,11.71,11.73,11.71,11.72,24000.0
2012-03-19 12:00:00,11.72,11.73,11.72,11.72,37200.0,11.72,11.73,11.72,11.72,37200.0
2012-03-19 12:05:00,11.72,11.72,11.72,11.72,46200.0,11.72,11.72,11.72,11.72,46200.0
2012-03-19 12:10:00,11.72,11.73,11.72,11.72,46800.0,11.72,11.73,11.72,11.72,46800.0
2012-03-19 12:15:00,11.72,11.74,11.72,11.72,85200.0,11.72,11.74,11.72,11.72,85200.0
2012-03-19 12:20:00,11.72,11.72,11.72,11.72,25800.0,11.72,11.72,11.72,11.72,25800.0
2012-03-19 12:25:00,11.72,11.72,11.72,11.72,29400.0,11.72,11.72,11.72,11.72,29400.0
2012-03-19 12:30:00,11.72,11.72,11.71,11.71,38400.0,11.72,11.72,11.71,11.71,38400.0
2012-03-19 12:35:00,11.71,11.72,11.71,11.72,36000.0,11.71,11.72,11.71,11.72,36000.0
2012-03-19 12:40:00,11.71,11.72,11.71,11.71,40200.0,11.71,11.72,11.71,11.71,40200.0
2012-03-19 12:45:00,11.71,11.72,11.71,11.72,47400.0,11.71,11.72,11.71,11.72,47400.0
2012-03-19 12:50:00,11.72,11.73,11.71,11.72,153600.0,11.72,11.73,11.71,11.72,153600.0
2012-03-19 12:55:00,11.72,11.74,11.72,11.74,43800.0,11.72,11.74,11.72,11.74,43800.0
2012-03-19 13:00:00,11.74,11.74,11.73,11.73,38400.0,11.74,11.74,11.73,11.73,38400.0
2012-03-19 13:05:00,11.73,11.73,11.72,11.72,40800.0,11.73,11.73,11.72,11.72,40800.0
2012-03-19 13:10:00,11.72,11.73,11.72,11.73,39000.0,11.72,11.73,11.72,11.73,39000.0
2012-03-19 13:15:00,11.73,11.74,11.72,11.74,67800.0,11.73,11.74,11.72,11.74,67800.0
2012-03-19 13:20:00,11.74,11.75,11.73,11.74,55200.0,11.74,11.75,11.73,11.74,55200.0
2012-03-19 13:25:00,11.74,11.74,11.72,11.73,42600.0,11.74,11.74,11.72,11.73,42600.0
2012-03-19 13:30:00,11.73,11.73,11.73,11.73,55200.0,11.73,11.73,11.73,11.73,55200.0
2012-03-19 13:35:00,11.73,11.74,11.73,11.73,37200.0,11.73,11.74,11.73,11.73,37200.0
2012-03-19 13:40:00,11.73,11.75,11.73,11.75,40200.0,11.73,11.75,11.73,11.75,40200.0
2012-03-19 13:45:00,11.75,11.75,11.73,11.74,57600.0,11.75,11.75,11.73,11.74,57600.0
2012-03-19 13:50:00,11.73,11.74,11.73,11.74,64200.0,11.73,11.74,11.73,11.74,64200.0
2012-03-19 13:55:00,11.74,11.74,11.73,11.74,41400.0,11.74,11.74,11.73,11.74,41400.0
2012-03-19 14:00:00,11.74,11.75,11.74,11.75,40800.0,11.74,11.75,11.74,11.75,40800.0
2012-03-19 14:05:00,11.75,11.76,11.75,11.76,52800.0,11.75,11.76,11.75,11.76,52800.0
2012-03-19 14:10:00,11.76,11.77,11.76,11.77,58200.0,11.76,11.77,11.76,11.77,58200.0
2012-03-19 14:15:00,11.76,11.77,11.76,11.76,26400.0,11.76,11.77,11.76,11.76,26400.0
2012-03-19 14:20:00,11.76,11.78,11.76,11.78,34200.0,11.76,11.78,11.76,11.78,34200.0
2012-03-19 14:25:00,11.78,11.78,11.77,11.77,51600.0,11.78,11.78,11.77,11.77,51600.0
2012-03-19 14:30:00,11.77,11.78,11.77,11.78,53400.0,11.77,11.78,11.77,11.78,53400.0
2012-03-19 14:35:00,11.78,11.79,11.78,11.79,36000.0,11.78,11.79,11.78,11.79,36000.0
2012-03-19 14:40:00,11.78,11.8,11.78,11.8,85800.0,11.78,11.8,11.78,11.8,85800.0
2012-03-19 14:45:00,11.81,11.81,11.8,11.81,35400.0,11.81,11.81,11.8,11.81,35400.0
2012-03-19 14:50:00,11.81,11.81,11.8,11.81,36000.0,11.81,11.81,11.8,11.81,36000.0
2012-03-19 14:55:00,11.81,11.81,11.79,11.79,42000.0,11.81,11.81,11.79,11.79,42000.0
2012-03-19 15:00:00,11.79,11.79,11.79,11.79,37800.0,11.79,11.79,11.79,11.79,37800.0
2012-03-19 15:05:00,11.8,11.8,11.78,11.79,29400.0,11.8,11.8,11.78,11.79,29400.0
2012-03-19 15:10:00,11.79,11.79,11.77,11.77,137400.0,11.79,11.79,11.77,11.77,137400.0
2012-03-19 15:15:00,11.77,11.77,11.76,11.77,52200.0,11.77,11.77,11.76,11.77,52200.0
2012-03-19 15:20:00,11.77,11.77,11.76,11.77,49800.0,11.77,11.77,11.76,11.77,49800.0
2012-03-19 15:25:00,11.77,11.78,11.77,11.78,63000.0,11.77,11.78,11.77,11.78,63000.0
2012-03-19 15:30:00,11.78,11.78,11.77,11.77,61800.0,11.78,11.78,11.77,11.77,61800.0
2012-03-19 15:35:00,11.77,11.77,11.76,11.77,48000.0,11.77,11.77,11.76,11.77,48000.0
2012-03-19 15:40:00,11.77,11.77,11.76,11.76,90600.0,11.77,11.77,11.76,11.76,90600.0
2012-03-19 15:45:00,11.76,11.77,11.76,11.77,426600.0,11.76,11.77,11.76,11.77,426600.0
2012-03-19 15:50:00,11.77,11.77,11.74,11.75,114600.0,11.77,11.77,11.74,11.75,114600.0
2012-03-19 15:55:00,11.75,11.75,11.74,11.75,133800.0,11.75,11.75,11.74,11.75,133800.0
2012-03-20 09:30:00,11.71,11.74,11.71,11.74,75000.0,11.71,11.74,11.71,11.74,75000.0
2012-03-20 09:35:00,11.74,11.75,11.73,11.74,30000.0,11.74,11.75,11.73,11.74,30000.0
2012-03-20 09:40:00,11.74,11.74,11.71,11.72,70200.0,11.74,11.74,11.71,11.72,70200.0
2012-03-20 09:45:00,11.72,11.72,11.7,11.71,45000.0,11.72,11.72,11.7,11.71,45000.0
2012-03-20 09:50:00,11.7,11.72,11.7,11.71,42600.0,11.7,11.72,11.7,11.71,42600.0
2012-03-20 09:55:00,11.71,11.71,11.67,11.67,52800.0,11.71,11.71,11.67,11.67,52800.0
2012-03-20 10:00:00,11.67,11.69,11.67,11.68,61800.0,11.67,11.69,11.67,11.68,61800.0
2012-03-20 10:05:00,11.67,11.68,11.67,11.67,65400.0,11.67,11.68,11.67,11.67,65400.0
2012-03-20 10:10:00,11.67,11.67,11.66,11.67,46800.0,11.67,11.67,11.66,11.67,46800.0
2012-03-20 10:15:00,11.66,11.67,11.65,11.65,43800.0,11.66,11.67,11.65,11.65,43800.0
2012-03-20 10:20:00,11.65,11.66,11.63,11.66,79200.0,11.65,11.66,11.63,11.66,79200.0
2012-03-20 10:25:00,11.66,11.66,11.64,11.65,51000.0,11.66,11.66,11.64,11.65,51000.0
2012-03-20 10:30:00,11.65,11.66,11.65,11.65,49800.0,11.65,11.66,11.65,11.65,49800.0
2012-03-20 10:35:00,11.66,11.67,11.65,11.66,54600.0,11.66,11.67,11.65,11.66,54600.0
2012-03-20 10:40:00,11.66,11.67,11.66,11.66,57600.0,11.66,11.67,11.66,11.66,57600.0
2012-03-20 10:45:00,11.67,11.67,11.66,11.66,31800.0,11.67,11.67,11.66,11.66,31800.0
2012-03-20 10:50:00,11.66,11.67,11.66,11.67,33600.0,11.66,11.67,11.66,11.67,33600.0
2012-03-20 10:55:00,11.67,11.67,11.67,11.67,46800.0,11.67,11.67,11.67,11.67,46800.0
2012-03-20 11:00:00,11.67,11.68,11.67,11.68,49800.0,11.67,11.68,11.67,11.68,49800.0
2012-03-20 11:05:00,11.68,11.69,11.68,11.68,29400.0,11.68,11.69,11.68,11.68,29400.0
2012-03-20 11:10:00,11.68,11.7,11.68,11.69,88200.0,11.68,11.7,11.68,11.69,88200.0
2012-03-20 11:15:00,11.7,11.7,11.69,11.69,33000.0,11.7,11.7,11.69,11.69,33000.0
2012-03-20 11:20:00,11.69,11.69,11.68,11.69,30600.0,11.69,11.69,11.68,11.69,30600.0
2012-03-20 11:25:00,11.69,11.7,11.68,11.69,48000.0,11.69,11.7,11.68,11.69,48000.0
2012-03-20 11:30:00,11.69,11.69,11.67,11.68,48000.0,11.69,11.69,11.67,11.68,48000.0
2012-03-20 11:35:00,11.68,11.68,11.68,11.68,27000.0,11.68,11.68,11.68,11.68,27000.0
2012-03-20 11:40:00,11.68,11.69,11.68,11.69,37800.0,11.68,11.69,11.68,11.69,37800.0
2012-03-20 11:45:00,11.69,11.7,11.69,11.69,36600.0,11.69,11.7,11.69,11.69,36600.0
2012-03-20 11:50:00,11.69,11.69,11.68,11.68,29400.0,11.69,11.69,11.68,11.68,29400.0
2012-03-20 11:55:00,11.68,11.69,11.67,11.69,40800.0,11.68,11.69,11.67,11.69,40800.0
2012-03-20 12:00:00,11.69,11.69,11.68,11.69,30000.0,11.69,11.69,11.68,11.69,30000.0
2012-03-20 12:05:00,11.69,11.7,11.69,11.7,37800.0,11.69,11.7,11.69,11.7,37800.0
2012-03-20 12:10:00,11.7,11.71,11.7,11.7,31800.0,11.7,11.71,11.7,11.7,31800.0
2012-03-20 12:15:00,11.7,11.71,11.7,11.71,19800.0,11.7,11.71,11.7,11.71,19800.0
2012-03-20 12:20:00,11.7,11.71,11.7,11.71,42000.0,11.7,11.71,11.7,11.71,42000.0
2012-03-20 12:25:00,11.71,11.72,11.71,11.72,55800.0,11.71,11.72,11.71,11.72,55800.0
2012-03-20 12:30:00,11.72,11.72,11.71,11.72,47400.0,11.72,11.72,11.71,11.72,47400.0
2012-03-20 12:35:00,11.72,11.72,11.72,11.72,18600.0,11.72,11.72,11.72,11.72,18600.0
2012-03-20 12:40:00,11.71,11.72,11.71,11.71,17400.0,11.71,11.72,11.71,11.71,17400.0
2012-03-20 12:45:00,11.71,11.71,11.7,11.7,25200.0,11.71,11.71,11.7,11.7,25200.0
2012-03-20 12:50:00,11.71,11.71,11.71,11.71,16200.0,11.71,11.71,11.71,11.71,16200.0
2012-03-20 12:55:00,11.71,11.71,11.68,11.69,30000.0,11.71,11.71,11.68,11.69,30000.0
2012-03-20 13:00:00,11.69,11.69,11.69,11.69,28200.0,11.69,11.69,11.69,11.69,28200.0
2012-03-20 13:05:00,11.69,11.7,11.69,11.7,24000.0,11.69,11.7,11.69,11.7,24000.0
2012-03-20 13:10:00,11.7,11.71,11.7,11.71,22200.0,11.7,11.71,11.7,11.71,22200.0
2012-03-20 13:15:00,11.71,11.71,11.71,11.71,8400.0,11.71,11.71,11.71,11.71,8400.0
2012-03-20 13:20:00,11.71,11.71,11.68,11.68,24000.0,11.71,11.71,11.68,11.68,24000.0
2012-03-20 13:25:00,11.68,11.7,11.68,11.69,11400.0,11.68,11.7,11.68,11.69,11400.0
2012-03-20 13:30:00,11.69,11.69,11.69,11.69,9000.0,11.69,11.69,11.69,11.69,9000.0
2012-03-20 13:35:00,11.69,11.71,11.69,11.71,47400.0,11.69,11.71,11.69,11.71,47400.0
2012-03-20 13:40:00,11.71,11.72,11.71,11.72,67200.0,11.71,11.72,11.71,11.72,67200.0
2012-03-20 13:45:00,11.72,11.74,11.72,11.74,84000.0,11.72,11.74,11.72,11.74,84000.0
2012-03-20 13:50:00,11.74,11.78,11.74,11.78,117000.0,11.74,11.78,11.74,11.78,117000.0
2012-03-20 13:55:00,11.78,11.79,11.78,11.79,52200.0,11.78,11.79,11.78,11.79,52200.0
2012-03-20 14:00:00,11.79,11.8,11.78,11.8,97200.0,11.79,11.8,11.78,11.8,97200.0
2012-03-20 14:05:00,11.8,11.8,11.77,11.78,75600.0,11.8,11.8,11.77,11.78,75600.0
2012-03-20 14:10:00,11.78,11.79,11.77,11.79,108000.0,11.78,11.79,11.77,11.79,108000.0
2012-03-20 14:15:00,11.79,11.82,11.79,11.8,189000.0,11.79,11.82,11.79,11.8,189000.0
2012-03-20 14:20:00,11.8,11.81,11.8,11.8,274800.0,11.8,11.81,11.8,11.8,274800.0
2012-03-20 14:25:00,11.8,11.81,11.79,11.81,69000.0,11.8,11.81,11.79,11.81,69000.0
2012-03-20 14:30:00,11.81,11.82,11.81,11.82,60000.0,11.81,11.82,11.81,11.82,60000.0
2012-03-20 14:35:00,11.82,11.84,11.82,11.84,75000.0,11.82,11.84,11.82,11.84,75000.0
2012-03-20 14:40:00,11.84,11.88,11.83,11.88,198000.0,11.84,11.88,11.83,11.88,198000.0
2012-03-20 14:45:00,11.88,11.88,11.85,11.86,273000.0,11.88,11.88,11.85,11.86,273000.0
2012-03-20 14:50:00,11.86,11.9,11.86,11.88,283800.0,11.86,11.9,11.86,11.88,283800.0
2012-03-20 14:55:00,11.89,11.89,11.87,11.88,98400.0,11.89,11.89,11.87,11.88,98400.0
2012-03-20 15:00:00,11.88,11.89,11.87,11.88,102600.0,11.88,11.89,11.87,11.88,102600.0
2012-03-20 15:05:00,11.88,11.89,11.88,11.88,63600.0,11.88,11.89,11.88,11.88,63600.0
2012-03-20 15:10:00,11.88,11.9,11.88,11.89,130800.0,11.88,11.9,11.88,11.89,130800.0
2012-03-20 15:15:00,11.88,11.89,11.87,11.87,157200.0,11.88,11.89,11.87,11.87,157200.0
2012-03-20 15:20:00,11.88,11.88,11.87,11.88,97200.0,11.88,11.88,11.87,11.88,97200.0
2012-03-20 15:25:00,11.88,11.88,11.87,11.88,151800.0,11.88,11.88,11.87,11.88,151800.0
2012-03-20 15:30:00,11.88,11.88,11.88,11.88,150000.0,11.88,11.88,11.88,11.88,150000.0
2012-03-20 15:35:00,11.88,11.88,11.88,11.88,200400.0,11.88,11.88,11.88,11.88,200400.0
2012-03-20 15:40:00,11.88,11.88,11.88,11.88,217200.0,11.88,11.88,11.88,11.88,217200.0
2012-03-20 15:45:00,11.88,11.88,11.84,11.85,163800.0,11.88,11.88,11.84,11.85,163800.0
2012-03-20 15:50:00,11.85,11.86,11.85,11.85,301200.0,11.85,11.86,11.85,11.85,301200.0
2012-03-20 15:55:00,11.85,11.86,11.85,11.86,320400.0,11.85,11.86,11.85,11.86,320400.0
2012-03-21 09:30:00,11.84,11.85,11.81,11.83,58200.0,11.84,11.85,11.81,11.83,58200.0
2012-03-21 09:35:00,11.83,11.84,11.81,11.82,27000.0,11.83,11.84,11.81,11.82,27000.0
2012-03-21 09:40:00,11.82,11.83,11.81,11.81,12600.0,11.82,11.83,11.81,11.81,12600.0
2012-03-21 09:45:00,11.81,11.84,11.81,11.84,45600.0,11.81,11.84,11.81,11.84,45600.0
2012-03-21 09:50:00,11.82,11.84,11.81,11.82,41400.0,11.82,11.84,11.81,11.82,41400.0
2012-03-21 09:55:00,11.81,11.85,11.81,11.85,37200.0,11.81,11.85,11.81,11.85,37200.0
2012-03-21 10:00:00,11.85,11.88,11.84,11.85,48600.0,11.85,11.88,11.84,11.85,48600.0
2012-03-21 10:05:00,11.85,11.85,11.84,11.85,23400.0,11.85,11.85,11.84,11.85,23400.0
2012-03-21 10:10:00,11.85,11.85,11.79,11.81,229200.0,11.85,11.85,11.79,11.81,229200.0
2012-03-21 10:15:00,11.82,11.84,11.82,11.82,57600.0,11.82,11.84,11.82,11.82,57600.0
2012-03-21 10:20:00,11.81,11.82,11.81,11.81,11400.0,11.81,11.82,11.81,11.81,11400.0
2012-03-21 10:25:00,11.81,11.83,11.8,11.83,37800.0,11.81,11.83,11.8,11.83,37800.0
2012-03-21 10:30:00,11.83,11.83,11.81,11.82,31200.0,11.83,11.83,11.81,11.82,31200.0
2012-03-21 10:35:00,11.82,11.84,11.81,11.84,43800.0,11.82,11.84,11.81,11.84,43800.0
2012-03-21 10:40:00,11.83,11.84,11.81,11.82,43800.0,11.83,11.84,11.81,11.82,43800.0
2012-03-21 10:45:00,11.82,11.82,11.81,11.81,43800.0,11.82,11.82,11.81,11.81,43800.0
2012-03-21 10:50:00,11.82,11.83,11.82,11.82,19800.0,11.82,11.83,11.82,11.82,19800.0
2012-03-21 10:55:00,11.81,11.81,11.8,11.81,34200.0,11.81,11.81,11.8,11.81,34200.0
2012-03-21 11:00:00,11.8,11.8,11.79,11.79,13800.0,11.8,11.8,11.79,11.79,13800.0
2012-03-21 11:05:00,11.79,11.79,11.77,11.77,79800.0,11.79,11.79,11.77,11.77,79800.0
2012-03-21 11:10:00,11.77,11.78,11.76,11.77,143400.0,11.77,11.78,11.76,11.77,143400.0
2012-03-21 11:15:00,11.77,11.77,11.76,11.76,30600.0,11.77,11.77,11.76,11.76,30600.0
2012-03-21 11:20:00,11.76,11.76,11.75,11.75,13800.0,11.76,11.76,11.75,11.75,13800.0
2012-03-21 11:25:00,11.75,11.75,11.74,11.75,18000.0,11.75,11.75,11.74,11.75,18000.0
2012-03-21 11:30:00,11.75,11.75,11.75,11.75,17400.0,11.75,11.75,11.75,11.75,17400.0
2012-03-21 11:35:00,11.75,11.77,11.75,11.76,13200.0,11.75,11.77,11.75,11.76,13200.0
2012-03-21 11:40:00,11.75,11.8,11.75,11.79,65400.0,11.75,11.8,11.75,11.79,65400.0
2012-03-21 11:45:00,11.79,11.8,11.79,11.79,6600.0,11.79,11.8,11.79,11.79,6600.0
2012-03-21 11:50:00,11.79,11.8,11.79,11.79,15600.0,11.79,11.8,11.79,11.79,15600.0
2012-03-21 11:55:00,11.79,11.8,11.79,11.8,15000.0,11.79,11.8,11.79,11.8,15000.0
2012-03-21 12:00:00,11.8,11.8,11.8,11.8,12600.0,11.8,11.8,11.8,11.8,12600.0
2012-03-21 12:05:00,11.8,11.81,11.8,11.81,19200.0,11.8,11.81,11.8,11.81,19200.0
2012-03-21 12:10:00,11.8,11.81,11.8,11.81,24600.0,11.8,11.81,11.8,11.81,24600.0
2012-03-21 12:15:00,11.8,11.8,11.79,11.79,16800.0,11.8,11.8,11.79,11.79,16800.0
2012-03-21 12:20:00,11.79,11.8,11.79,11.79,8400.0,11.79,11.8,11.79,11.79,8400.0
2012-03-21 12:25:00,11.8,11.81,11.8,11.81,19800.0,11.8,11.81,11.8,11.81,19800.0
2012-03-21 12:30:00,11.8,11.8,11.8,11.8,4800.0,11.8,11.8,11.8,11.8,4800.0
2012-03-21 12:35:00,11.8,11.8,11.79,11.8,16800.0,11.8,11.8,11.79,11.8,16800.0
2012-03-21 12:40:00,11.8,11.8,11.79,11.79,7200.0,11.8,11.8,11.79,11.79,7200.0
2012-03-21 12:45:00,11.79,11.8,11.78,11.78,9000.0,11.79,11.8,11.78,11.78,9000.0
2012-03-21 12:50:00,11.79,11.79,11.78,11.79,12000.0,11.79,11.79,11.78,11.79,12000.0
2012-03-21 12:55:00,11.8,11.81,11.8,11.8,17400.0,11.8,11.81,11.8,11.8,17400.0
2012-03-21 13:00:00,11.8,11.8,11.8,11.8,6600.0,11.8,11.8,11.8,11.8,6600.0
2012-03-21 13:05:00,11.79,11.8,11.79,11.79,24600.0,11.79,11.8,11.79,11.79,24600.0
2012-03-21 13:10:00,11.79,11.79,11.78,11.78,10800.0,11.79,11.79,11.78,11.78,10800.0
2012-03-21 13:15:00,11.78,11.78,11.77,11.77,15600.0,11.78,11.78,11.77,11.77,15600.0
2012-03-21 13:20:00,11.78,11.78,11.77,11.77,10200.0,11.78,11.78,11.77,11.77,10200.0
2012-03-21 13:25:00,11.77,11.78,11.77,11.78,15600.0,11.77,11.78,11.77,11.78,15600.0
2012-03-21 13:30:00,11.78,11.79,11.78,11.78,9000.0,11.78,11.79,11.78,11.78,9000.0
2012-03-21 13:35:00,11.79,11.79,11.78,11.78,13800.0,11.79,11.79,11.78,11.78,13800.0
2012-03-21 13:40:00,11.78,11.79,11.78,11.78,10800.0,11.78,11.79,11.78,11.78,10800.0
2012-03-21 13:45:00,11.78,11.79,11.77,11.79,24600.0,11.78,11.79,11.77,11.79,24600.0
2012-03-21 13:50:00,11.78,11.8,11.78,11.8,131400.0,11.78,11.8,11.78,11.8,131400.0
2012-03-21 13:55:00,11.8,11.8,11.79,11.8,15600.0,11.8,11.8,11.79,11.8,15600.0
2012-03-21 14:00:00,11.79,11.81,11.79,11.8,9600.0,11.79,11.81,11.79,11.8,9600.0
2012-03-21 14:05:00,11.8,11.81,11.8,11.8,10200.0,11.8,11.81,11.8,11.8,10200.0
2012-03-21 14:10:00,11.8,11.81,11.8,11.81,45000.0,11.8,11.81,11.8,11.81,45000.0
2012-03-21 14:15:00,11.81,11.81,11.8,11.81,14400.0,11.81,11.81,11.8,11.81,14400.0
2012-03-21 14:20:00,11.81,11.81,11.8,11.8,24000.0,11.81,11.81,11.8,11.8,24000.0
2012-03-21 14:25:00,11.8,11.8,11.8,11.8,10800.0,11.8,11.8,11.8,11.8,10800.0
2012-03-21 14:30:00,11.8,11.83,11.8,11.83,58800.0,11.8,11.83,11.8,11.83,58800.0
2012-03-21 14:35:00,11.82,11.82,11.81,11.82,30600.0,11.82,11.82,11.81,11.82,30600.0
2012-03-21 14:40:00,11.82,11.83,11.81,11.82,159000.0,11.82,11.83,11.81,11.82,159000.0
2012-03-21 14:45:00,11.82,11.83,11.82,11.82,31800.0,11.82,11.83,11.82,11.82,31800.0
2012-03-21 14:50:00,11.82,11.83,11.82,11.83,27600.0,11.82,11.83,11.82,11.83,27600.0
2012-03-21 14:55:00,11.83,11.85,11.82,11.84,63600.0,11.83,11.85,11.82,11.84,63600.0
2012-03-21 15:00:00,11.84,11.85,11.84,11.84,44400.0,11.84,11.85,11.84,11.84,44400.0
2012-03-21 15:05:00,11.84,11.86,11.84,11.85,25200.0,11.84,11.86,11.84,11.85,25200.0
2012-03-21 15:10:00,11.85,11.85,11.85,11.85,173400.0,11.85,11.85,11.85,11.85,173400.0
2012-03-21 15:15:00,11.85,11.86,11.85,11.86,39600.0,11.85,11.86,11.85,11.86,39600.0
2012-03-21 15:20:00,11.86,11.89,11.86,11.89,417600.0,11.86,11.89,11.86,11.89,417600.0
2012-03-21 15:25:00,11.9,11.9,11.89,11.89,40800.0,11.9,11.9,11.89,11.89,40800.0
2012-03-21 15:30:00,11.89,11.89,11.87,11.87,42600.0,11.89,11.89,11.87,11.87,42600.0
2012-03-21 15:35:00,11.87,11.88,11.86,11.87,64800.0,11.87,11.88,11.86,11.87,64800.0
2012-03-21 15:40:00,11.87,11.88,11.87,11.87,85200.0,11.87,11.88,11.87,11.87,85200.0
2012-03-21 15:45:00,11.87,11.87,11.86,11.87,124800.0,11.87,11.87,11.86,11.87,124800.0
2012-03-21 15:50:00,11.87,11.88,11.86,11.87,165600.0,11.87,11.88,11.86,11.87,165600.0
2012-03-21 15:55:00,11.87,11.87,11.85,11.85,286200.0,11.87,11.87,11.85,11.85,286200.0
2012-03-22 09:30:00,11.83,11.87,11.81,11.82,72000.0,11.83,11.87,11.81,11.82,72000.0
2012-03-22 09:35:00,11.82,11.86,11.82,11.85,92400.0,11.82,11.86,11.82,11.85,92400.0
2012-03-22 09:40:00,11.85,11.89,11.85,11.88,57000.0,11.85,11.89,11.85,11.88,57000.0
2012-03-22 09:45:00,11.88,11.92,11.87,11.92,72600.0,11.88,11.92,11.87,11.92,72600.0
2012-03-22 09:50:00,11.91,11.91,11.88,11.9,60000.0,11.91,11.91,11.88,11.9,60000.0
2012-03-22 09:55:00,11.9,11.91,11.88,11.9,118800.0,11.9,11.91,11.88,11.9,118800.0
2012-03-22 10:00:00,11.89,11.89,11.88,11.89,25200.0,11.89,11.89,11.88,11.89,25200.0
2012-03-22 10:05:00,11.89,11.89,11.87,11.88,52200.0,11.89,11.89,11.87,11.88,52200.0
2012-03-22 10:10:00,11.88,11.88,11.87,11.88,52200.0,11.88,11.88,11.87,11.88,52200.0
2012-03-22 10:15:00,11.88,11.88,11.86,11.86,41400.0,11.88,11.88,11.86,11.86,41400.0
2012-03-22 10:20:00,11.85,11.88,11.85,11.87,115800.0,11.85,11.88,11.85,11.87,115800.0
2012-03-22 10:25:00,11.88,11.88,11.87,11.88,76800.0,11.88,11.88,11.87,11.88,76800.0
2012-03-22 10:30:00,11.88,11.89,11.87,11.88,61800.0,11.88,11.89,11.87,11.88,61800.0
2012-03-22 10:35:00,11.88,11.89,11.87,11.88,426000.0,11.88,11.89,11.87,11.88,426000.0
2012-03-22 10:40:00,11.88,11.89,11.88,11.89,68400.0,11.88,11.89,11.88,11.89,68400.0
2012-03-22 10:45:00,11.89,11.9,11.89,11.89,66600.0,11.89,11.9,11.89,11.89,66600.0
2012-03-22 10:50:00,11.89,11.89,11.88,11.89,112200.0,11.89,11.89,11.88,11.89,112200.0
2012-03-22 10:55:00,11.89,11.9,11.89,11.9,81000.0,11.89,11.9,11.89,11.9,81000.0
2012-03-22 11:00:00,11.9,11.9,11.89,11.89,52200.0,11.9,11.9,11.89,11.89,52200.0
2012-03-22 11:05:00,11.89,11.89,11.88,11.89,43200.0,11.89,11.89,11.88,11.89,43200.0
2012-03-22 11:10:00,11.88,11.89,11.88,11.89,35400.0,11.88,11.89,11.88,11.89,35400.0
2012-03-22 11:15:00,11.88,11.89,11.88,11.88,43800.0,11.88,11.89,11.88,11.88,43800.0
2012-03-22 11:20:00,11.88,11.91,11.88,11.9,73800.0,11.88,11.91,11.88,11.9,73800.0
2012-03-22 11:25:00,11.9,11.9,11.89,11.89,20400.0,11.9,11.9,11.89,11.89,20400.0
2012-03-22 11:30:00,11.89,11.89,11.88,11.89,64800.0,11.89,11.89,11.88,11.89,64800.0
2012-03-22 11:35:00,11.88,11.9,11.88,11.89,33000.0,11.88,11.9,11.88,11.89,33000.0
2012-03-22 11:40:00,11.89,11.9,11.89,11.89,30600.0,11.89,11.9,11.89,11.89,30600.0
2012-03-22 11:45:00,11.9,11.9,11.89,11.9,55800.0,11.9,11.9,11.89,11.9,55800.0
2012-03-22 11:50:00,11.89,11.91,11.89,11.91,94200.0,11.89,11.91,11.89,11.91,94200.0
2012-03-22 11:55:00,11.91,11.91,11.9,11.9,44400.0,11.91,11.91,11.9,11.9,44400.0
2012-03-22 12:00:00,11.9,11.91,11.9,11.9,41400.0,11.9,11.91,11.9,11.9,41400.0
2012-03-22 12:05:00,11.9,11.9,11.88,11.89,40200.0,11.9,11.9,11.88,11.89,40200.0
2012-03-22 12:10:00,11.89,11.89,11.88,11.89,32400.0,11.89,11.89,11.88,11.89,32400.0
2012-03-22 12:15:00,11.89,11.94,11.89,11.94,439200.0,11.89,11.94,11.89,11.94,439200.0
2012-03-22 12:20:00,11.94,11.99,11.94,11.98,168600.0,11.94,11.99,11.94,11.98,168600.0
2012-03-22 12:25:00,11.98,11.98,11.96,11.97,18600.0,11.98,11.98,11.96,11.97,18600.0
2012-03-22 12:30:00,11.97,11.98,11.96,11.98,81600.0,11.97,11.98,11.96,11.98,81600.0
2012-03-22 12:35:00,11.97,12.02,11.97,12.02,160800.0,11.97,12.02,11.97,12.02,160800.0
2012-03-22 12:40:00,12.02,12.02,12.01,12.01,71400.0,12.02,12.02,12.01,12.01,71400.0
2012-03-22 12:45:00,12.01,12.02,12.0,12.01,382800.0,12.01,12.02,12.0,12.01,382800.0
2012-03-22 12:50:00,12.01,12.02,12.01,12.02,31200.0,12.01,12.02,12.01,12.02,31200.0
2012-03-22 12:55:00,12.01,12.02,12.01,12.01,49800.0,12.01,12.02,12.01,12.01,49800.0
2012-03-22 13:00:00,12.01,12.02,12.01,12.02,52200.0,12.01,12.02,12.01,12.02,52200.0
2012-03-22 13:05:00,12.02,12.02,12.01,12.02,74400.0,12.02,12.02,12.01,12.02,74400.0
2012-03-22 13:10:00,12.01,12.01,11.98,11.98,277800.0,12.01,12.01,11.98,11.98,277800.0
2012-03-22 13:15:00,11.98,11.99,11.98,11.98,51600.0,11.98,11.99,11.98,11.98,51600.0
2012-03-22 13:20:00,11.98,11.98,11.97,11.97,30600.0,11.98,11.98,11.97,11.97,30600.0
2012-03-22 13:25:00,11.97,11.97,11.96,11.97,54000.0,11.97,11.97,11.96,11.97,54000.0
2012-03-22 13:30:00,11.98,11.98,11.97,11.98,46800.0,11.98,11.98,11.97,11.98,46800.0
2012-03-22 13:35:00,11.98,11.99,11.98,11.98,28200.0,11.98,11.99,11.98,11.98,28200.0
2012-03-22 13:40:00,11.98,11.99,11.98,11.98,22800.0,11.98,11.99,11.98,11.98,22800.0
2012-03-22 13:45:00,11.98,11.98,11.97,11.97,23400.0,11.98,11.98,11.97,11.97,23400.0
2012-03-22 13:50:00,11.97,11.97,11.95,11.95,33000.0,11.97,11.97,11.95,11.95,33000.0
2012-03-22 13:55:00,11.95,11.95,11.95,11.95,41400.0,11.95,11.95,11.95,11.95,41400.0
2012-03-22 14:00:00,11.95,11.95,11.94,11.95,28800.0,11.95,11.95,11.94,11.95,28800.0
2012-03-22 14:05:00,11.95,11.96,11.95,11.95,37200.0,11.95,11.96,11.95,11.95,37200.0
2012-03-22 14:10:00,11.95,11.95,11.95,11.95,17400.0,11.95,11.95,11.95,11.95,17400.0
2012-03-22 14:15:00,11.94,11.94,11.93,11.93,43800.0,11.94,11.94,11.93,11.93,43800.0
2012-03-22 14:20:00,11.93,11.93,11.92,11.93,25800.0,11.93,11.93,11.92,11.93,25800.0
2012-03-22 14:25:00,11.93,11.94,11.92,11.93,105000.0,11.93,11.94,11.92,11.93,105000.0
2012-03-22 14:30:00,11.93,11.93,11.92,11.93,31200.0,11.93,11.93,11.92,11.93,31200.0
2012-03-22 14:35:00,11.93,11.93,11.92,11.93,46200.0,11.93,11.93,11.92,11.93,46200.0
2012-03-22 14:40:00,11.93,11.93,11.92,11.92,27000.0,11.93,11.93,11.92,11.92,27000.0
2012-03-22 14:45:00,11.92,11.92,11.91,11.92,52800.0,11.92,11.92,11.91,11.92,52800.0
2012-03-22 14:50:00,11.91,11.93,11.91,11.93,235200.0,11.91,11.93,11.91,11.93,235200.0
2012-03-22 14:55:00,11.93,11.93,11.92,11.92,60600.0,11.93,11.93,11.92,11.92,60600.0
2012-03-22 15:00:00,11.91,11.92,11.91,11.92,87600.0,11.91,11.92,11.91,11.92,87600.0
2012-03-22 15:05:00,11.92,11.92,11.91,11.92,31200.0,11.92,11.92,11.91,11.92,31200.0
2012-03-22 15:10:00,11.91,11.92,11.91,11.91,52800.0,11.91,11.92,11.91,11.91,52800.0
2012-03-22 15:15:00,11.91,11.92,11.91,11.92,175200.0,11.91,11.92,11.91,11.92,175200.0
2012-03-22 15:20:00,11.91,11.91,11.9,11.9,335400.0,11.91,11.91,11.9,11.9,335400.0
2012-03-22 15:25:00,11.9,11.92,11.89,11.92,171000.0,11.9,11.92,11.89,11.92,171000.0
2012-03-22 15:30:00,11.92,11.92,11.92,11.92,79200.0,11.92,11.92,11.92,11.92,79200.0
2012-03-22 15:35:00,11.91,11.92,11.91,11.92,82800.0,11.91,11.92,11.91,11.92,82800.0
2012-03-22 15:40:00,11.92,11.93,11.91,11.92,83400.0,11.92,11.93,11.91,11.92,83400.0
2012-03-22 15:45:00,11.92,11.92,11.91,11.91,112800.0,11.92,11.92,11.91,11.91,112800.0
2012-03-22 15:50:00,11.91,11.92,11.91,11.91,121200.0,11.91,11.92,11.91,11.91,121200.0
2012-03-22 15:55:00,11.91,11.92,11.91,11.92,231000.0,11.91,11.92,11.91,11.92,231000.0
2012-03-23 09:30:00,11.9,11.94,11.87,11.91,171600.0,11.9,11.94,11.87,11.91,171600.0
2012-03-23 09:35:00,11.9,11.93,11.88,11.91,80400.0,11.9,11.93,11.88,11.91,80400.0
2012-03-23 09:40:00,11.91,11.91,11.88,11.88,38400.0,11.91,11.91,11.88,11.88,38400.0
2012-03-23 09:45:00,11.88,11.88,11.85,11.87,61800.0,11.88,11.88,11.85,11.87,61800.0
2012-03-23 09:50:00,11.87,11.88,11.87,11.87,71400.0,11.87,11.88,11.87,11.87,71400.0
2012-03-23 09:55:00,11.86,11.87,11.86,11.87,99600.0,11.86,11.87,11.86,11.87,99600.0
2012-03-23 10:00:00,11.87,11.88,11.86,11.88,73800.0,11.87,11.88,11.86,11.88,73800.0
2012-03-23 10:05:00,11.88,11.88,11.84,11.85,87600.0,11.88,11.88,11.84,11.85,87600.0
2012-03-23 10:10:00,11.85,11.88,11.84,11.88,107400.0,11.85,11.88,11.84,11.88,107400.0
2012-03-23 10:15:00,11.88,11.88,11.88,11.88,24600.0,11.88,11.88,11.88,11.88,24600.0
2012-03-23 10:20:00,11.88,11.88,11.86,11.86,112200.0,11.88,11.88,11.86,11.86,112200.0
2012-03-23 10:25:00,11.86,11.86,11.84,11.85,72000.0,11.86,11.86,11.84,11.85,72000.0
2012-03-23 10:30:00,11.85,11.85,11.83,11.83,156000.0,11.85,11.85,11.83,11.83,156000.0
2012-03-23 10:35:00,11.83,11.84,11.83,11.84,72600.0,11.83,11.84,11.83,11.84,72600.0
2012-03-23 10:40:00,11.83,11.85,11.83,11.85,30000.0,11.83,11.85,11.83,11.85,30000.0
2012-03-23 10:45:00,11.84,11.86,11.84,11.86,30000.0,11.84,11.86,11.84,11.86,30000.0
2012-03-23 10:50:00,11.86,11.91,11.86,11.91,70200.0,11.86,11.91,11.86,11.91,70200.0
2012-03-23 10:55:00,11.91,11.92,11.91,11.92,52800.0,11.91,11.92,11.91,11.92,52800.0
2012-03-23 11:00:00,11.91,11.92,11.88,11.89,46800.0,11.91,11.92,11.88,11.89,46800.0
2012-03-23 11:05:00,11.88,11.88,11.86,11.87,52200.0,11.88,11.88,11.86,11.87,52200.0
2012-03-23 11:10:00,11.87,11.88,11.87,11.88,32400.0,11.87,11.88,11.87,11.88,32400.0
2012-03-23 11:15:00,11.88,11.88,11.86,11.87,54000.0,11.88,11.88,11.86,11.87,54000.0
2012-03-23 11:20:00,11.87,11.88,11.86,11.87,68400.0,11.87,11.88,11.86,11.87,68400.0
2012-03-23 11:25:00,11.87,11.88,11.87,11.88,46800.0,11.87,11.88,11.87,11.88,46800.0
2012-03-23 11:30:00,11.88,11.89,11.88,11.89,30000.0,11.88,11.89,11.88,11.89,30000.0
2012-03-23 11:35:00,11.89,11.9,11.88,11.88,45000.0,11.89,11.9,11.88,11.88,45000.0
2012-03-23 11:40:00,11.88,11.88,11.88,11.88,37200.0,11.88,11.88,11.88,11.88,37200.0
2012-03-23 11:45:00,11.88,11.88,11.87,11.88,26400.0,11.88,11.88,11.87,11.88,26400.0
2012-03-23 11:50:00,11.88,11.88,11.87,11.87,36600.0,11.88,11.88,11.87,11.87,36600.0
2012-03-23 11:55:00,11.87,11.88,11.87,11.87,19200.0,11.87,11.88,11.87,11.87,19200.0
2012-03-23 12:00:00,11.87,11.87,11.86,11.86,31800.0,11.87,11.87,11.86,11.86,31800.0
2012-03-23 12:05:00,11.86,11.87,11.86,11.86,22800.0,11.86,11.87,11.86,11.86,22800.0
2012-03-23 12:10:00,11.86,11.86,11.85,11.86,53400.0,11.86,11.86,11.85,11.86,53400.0
2012-03-23 12:15:00,11.85,11.85,11.85,11.85,15600.0,11.85,11.85,11.85,11.85,15600.0
2012-03-23 12:20:00,11.85,11.85,11.83,11.84,53400.0,11.85,11.85,11.83,11.84,53400.0
2012-03-23 12:25:00,11.84,11.84,11.83,11.84,16800.0,11.84,11.84,11.83,11.84,16800.0
2012-03-23 12:30:00,11.83,11.84,11.83,11.83,25800.0,11.83,11.84,11.83,11.83,25800.0
2012-03-23 12:35:00,11.84,11.85,11.83,11.85,40200.0,11.84,11.85,11.83,11.85,40200.0
2012-03-23 12:40:00,11.86,11.89,11.86,11.89,105000.0,11.86,11.89,11.86,11.89,105000.0
2012-03-23 12:45:00,11.89,11.91,11.89,11.9,53400.0,11.89,11.91,11.89,11.9,53400.0
2012-03-23 12:50:00,11.9,11.91,11.9,11.9,27000.0,11.9,11.91,11.9,11.9,27000.0
2012-03-23 12:55:00,11.9,11.91,11.89,11.9,45000.0,11.9,11.91,11.89,11.9,45000.0
2012-03-23 13:00:00,11.9,11.9,11.89,11.89,40800.0,11.9,11.9,11.89,11.89,40800.0
2012-03-23 13:05:00,11.89,11.9,11.89,11.9,45600.0,11.89,11.9,11.89,11.9,45600.0
2012-03-23 13:10:00,11.9,11.91,11.89,11.9,69000.0,11.9,11.91,11.89,11.9,69000.0
2012-03-23 13:15:00,11.9,11.9,11.89,11.9,29400.0,11.9,11.9,11.89,11.9,29400.0
2012-03-23 13:20:00,11.9,11.9,11.9,11.9,34200.0,11.9,11.9,11.9,11.9,34200.0
2012-03-23 13:25:00,11.9,11.9,11.9,11.9,30600.0,11.9,11.9,11.9,11.9,30600.0
2012-03-23 13:30:00,11.9,11.91,11.9,11.9,43200.0,11.9,11.91,11.9,11.9,43200.0
2012-03-23 13:35:00,11.9,11.9,11.9,11.9,36600.0,11.9,11.9,11.9,11.9,36600.0
2012-03-23 13:40:00,11.9,11.91,11.9,11.9,42000.0,11.9,11.91,11.9,11.9,42000.0
2012-03-23 13:45:00,11.9,11.9,11.89,11.89,8400.0,11.9,11.9,11.89,11.89,8400.0
2012-03-23 13:50:00,11.89,11.9,11.89,11.89,39000.0,11.89,11.9,11.89,11.89,39000.0
2012-03-23 13:55:00,11.88,11.89,11.87,11.89,68400.0,11.88,11.89,11.87,11.89,68400.0
2012-03-23 14:00:00,11.89,11.9,11.89,11.9,13200.0,11.89,11.9,11.89,11.9,13200.0
2012-03-23 14:05:00,11.89,11.9,11.89,11.9,25800.0,11.89,11.9,11.89,11.9,25800.0
2012-03-23 14:10:00,11.89,11.9,11.89,11.9,30600.0,11.89,11.9,11.89,11.9,30600.0
2012-03-23 14:15:00,11.9,11.9,11.89,11.9,37800.0,11.9,11.9,11.89,11.9,37800.0
2012-03-23 14:20:00,11.9,11.9,11.89,11.9,44400.0,11.9,11.9,11.89,11.9,44400.0
2012-03-23 14:25:00,11.9,11.9,11.89,11.89,30600.0,11.9,11.9,11.89,11.89,30600.0
2012-03-23 14:30:00,11.89,11.9,11.89,11.89,105000.0,11.89,11.9,11.89,11.89,105000.0
2012-03-23 14:35:00,11.89,11.89,11.88,11.89,37800.0,11.89,11.89,11.88,11.89,37800.0
2012-03-23 14:40:00,11.89,11.89,11.88,11.89,45000.0,11.89,11.89,11.88,11.89,45000.0
2012-03-23 14:45:00,11.89,11.89,11.88,11.89,25800.0,11.89,11.89,11.88,11.89,25800.0
2012-03-23 14:50:00,11.88,11.89,11.88,11.88,28800.0,11.88,11.89,11.88,11.88,28800.0
2012-03-23 14:55:00,11.88,11.89,11.88,11.89,64200.0,11.88,11.89,11.88,11.89,64200.0
2012-03-23 15:00:00,11.89,11.9,11.89,11.89,126600.0,11.89,11.9,11.89,11.89,126600.0
2012-03-23 15:05:00,11.89,11.9,11.89,11.9,94200.0,11.89,11.9,11.89,11.9,94200.0
2012-03-23 15:10:00,11.9,11.91,11.9,11.91,33000.0,11.9,11.91,11.9,11.91,33000.0
2012-03-23 15:15:00,11.9,11.9,11.89,11.9,35400.0,11.9,11.9,11.89,11.9,35400.0
2012-03-23 15:20:00,11.9,11.9,11.89,11.89,145200.0,11.9,11.9,11.89,11.89,145200.0
2012-03-23 15:25:00,11.89,11.9,11.89,11.9,70200.0,11.89,11.9,11.89,11.9,70200.0
2012-03-23 15:30:00,11.9,11.91,11.89,11.9,73200.0,11.9,11.91,11.89,11.9,73200.0
2012-03-23 15:35:00,11.9,11.9,11.89,11.9,377400.0,11.9,11.9,11.89,11.9,377400.0
2012-03-23 15:40:00,11.9,11.91,11.88,11.89,67200.0,11.9,11.91,11.88,11.89,67200.0
2012-03-23 15:45:00,11.88,11.89,11.88,11.88,86400.0,11.88,11.89,11.88,11.88,86400.0
2012-03-23 15:50:00,11.88,11.89,11.88,11.88,82200.0,11.88,11.89,11.88,11.88,82200.0
2012-03-23 15:55:00,11.88,11.89,11.88,11.88,837000.0,11.88,11.89,11.88,11.88,837000.0
2012-03-26 09:30:00,11.96,12.21,11.91,12.18,849000.0,11.96,12.21,11.91,12.18,849000.0
2012-03-26 09:35:00,12.17,12.17,12.07,12.11,119400.0,12.17,12.17,12.07,12.11,119400.0
2012-03-26 09:40:00,12.11,12.13,12.06,12.07,655800.0,12.11,12.13,12.06,12.07,655800.0
2012-03-26 09:45:00,12.06,12.1,12.05,12.09,555600.0,12.06,12.1,12.05,12.09,555600.0
2012-03-26 09:50:00,12.09,12.11,12.07,12.1,264000.0,12.09,12.11,12.07,12.1,264000.0
2012-03-26 09:55:00,12.1,12.12,12.08,12.11,219600.0,12.1,12.12,12.08,12.11,219600.0
2012-03-26 10:00:00,12.11,12.14,12.1,12.14,247800.0,12.11,12.14,12.1,12.14,247800.0
2012-03-26 10:05:00,12.14,12.16,12.13,12.15,221400.0,12.14,12.16,12.13,12.15,221400.0
2012-03-26 10:10:00,12.15,12.19,12.15,12.17,150600.0,12.15,12.19,12.15,12.17,150600.0
2012-03-26 10:15:00,12.17,12.22,12.17,12.22,210000.0,12.17,12.22,12.17,12.22,210000.0
2012-03-26 10:20:00,12.22,12.26,12.22,12.26,173400.0,12.22,12.26,12.22,12.26,173400.0
2012-03-26 10:25:00,12.26,12.27,12.24,12.25,157800.0,12.26,12.27,12.24,12.25,157800.0
2012-03-26 10:30:00,12.25,12.26,12.24,12.25,190200.0,12.25,12.26,12.24,12.25,190200.0
2012-03-26 10:35:00,12.25,12.28,12.24,12.24,323400.0,12.25,12.28,12.24,12.24,323400.0
2012-03-26 10:40:00,12.24,12.24,12.22,12.22,169200.0,12.24,12.24,12.22,12.22,169200.0
2012-03-26 10:45:00,12.22,12.25,12.22,12.24,249000.0,12.22,12.25,12.22,12.24,249000.0
2012-03-26 10:50:00,12.24,12.27,12.23,12.25,181200.0,12.24,12.27,12.23,12.25,181200.0
2012-03-26 10:55:00,12.26,12.27,12.25,12.25,102000.0,12.26,12.27,12.25,12.25,102000.0
2012-03-26 11:00:00,12.25,12.26,12.24,12.25,87000.0,12.25,12.26,12.24,12.25,87000.0
2012-03-26 11:05:00,12.25,12.28,12.25,12.27,45600.0,12.25,12.28,12.25,12.27,45600.0
2012-03-26 11:10:00,12.27,12.27,12.26,12.26,106800.0,12.27,12.27,12.26,12.26,106800.0
2012-03-26 11:15:00,12.26,12.27,12.26,12.26,21600.0,12.26,12.27,12.26,12.26,21600.0
2012-03-26 11:20:00,12.26,12.28,12.26,12.27,81600.0,12.26,12.28,12.26,12.27,81600.0
2012-03-26 11:25:00,12.28,12.28,12.27,12.28,105600.0,12.28,12.28,12.27,12.28,105600.0
2012-03-26 11:30:00,12.28,12.28,12.27,12.28,30600.0,12.28,12.28,12.27,12.28,30600.0
2012-03-26 11:35:00,12.28,12.28,12.25,12.25,43200.0,12.28,12.28,12.25,12.25,43200.0
2012-03-26 11:40:00,12.26,12.28,12.26,12.28,96600.0,12.26,12.28,12.26,12.28,96600.0
2012-03-26 11:45:00,12.28,12.29,12.28,12.28,61800.0,12.28,12.29,12.28,12.28,61800.0
2012-03-26 11:50:00,12.28,12.28,12.27,12.28,72000.0,12.28,12.28,12.27,12.28,72000.0
2012-03-26 11:55:00,12.28,12.29,12.27,12.29,62400.0,12.28,12.29,12.27,12.29,62400.0
2012-03-26 12:00:00,12.29,12.3,12.28,12.3,165000.0,12.29,12.3,12.28,12.3,165000.0
2012-03-26 12:05:00,12.3,12.3,12.3,12.3,61800.0,12.3,12.3,12.3,12.3,61800.0
2012-03-26 12:10:00,12.29,12.3,12.29,12.3,97200.0,12.29,12.3,12.29,12.3,97200.0
2012-03-26 12:15:00,12.3,12.31,12.3,12.3,70800.0,12.3,12.31,12.3,12.3,70800.0
2012-03-26 12:20:00,12.31,12.31,12.31,12.31,128400.0,12.31,12.31,12.31,12.31,128400.0
2012-03-26 12:25:00,12.31,12.33,12.31,12.32,75600.0,12.31,12.33,12.31,12.32,75600.0
2012-03-26 12:30:00,12.32,12.34,12.32,12.33,147000.0,12.32,12.34,12.32,12.33,147000.0
2012-03-26 12:35:00,12.33,12.35,12.33,12.34,50400.0,12.33,12.35,12.33,12.34,50400.0
2012-03-26 12:40:00,12.34,12.34,12.33,12.33,96000.0,12.34,12.34,12.33,12.33,96000.0
2012-03-26 12:45:00,12.33,12.36,12.33,12.36,141600.0,12.33,12.36,12.33,12.36,141600.0
2012-03-26 12:50:00,12.36,12.36,12.35,12.36,89400.0,12.36,12.36,12.35,12.36,89400.0
2012-03-26 12:55:00,12.36,12.36,12.35,12.35,109800.0,12.36,12.36,12.35,12.35,109800.0
2012-03-26 13:00:00,12.35,12.37,12.33,12.36,190800.0,12.35,12.37,12.33,12.36,190800.0
2012-03-26 13:05:00,12.37,12.37,12.36,12.37,72000.0,12.37,12.37,12.36,12.37,72000.0
2012-03-26 13:10:00,12.36,12.36,12.34,12.34,43800.0,12.36,12.36,12.34,12.34,43800.0
2012-03-26 13:15:00,12.35,12.35,12.34,12.34,65400.0,12.35,12.35,12.34,12.34,65400.0
2012-03-26 13:20:00,12.34,12.34,12.33,12.33,49800.0,12.34,12.34,12.33,12.33,49800.0
2012-03-26 13:25:00,12.34,12.35,12.34,12.34,97800.0,12.34,12.35,12.34,12.34,97800.0
2012-03-26 13:30:00,12.34,12.34,12.34,12.34,52200.0,12.34,12.34,12.34,12.34,52200.0
2012-03-26 13:35:00,12.34,12.34,12.33,12.34,56400.0,12.34,12.34,12.33,12.34,56400.0
2012-03-26 13:40:00,12.34,12.35,12.34,12.35,91800.0,12.34,12.35,12.34,12.35,91800.0
2012-03-26 13:45:00,12.35,12.37,12.35,12.37,129600.0,12.35,12.37,12.35,12.37,129600.0
2012-03-26 13:50:00,12.37,12.38,12.37,12.37,109800.0,12.37,12.38,12.37,12.37,109800.0
2012-03-26 13:55:00,12.37,12.38,12.37,12.38,34800.0,12.37,12.38,12.37,12.38,34800.0
2012-03-26 14:00:00,12.38,12.38,12.35,12.35,116400.0,12.38,12.38,12.35,12.35,116400.0
2012-03-26 14:05:00,12.35,12.35,12.34,12.35,60000.0,12.35,12.35,12.34,12.35,60000.0
2012-03-26 14:10:00,12.35,12.36,12.35,12.36,28800.0,12.35,12.36,12.35,12.36,28800.0
2012-03-26 14:15:00,12.36,12.37,12.36,12.36,48000.0,12.36,12.37,12.36,12.36,48000.0
2012-03-26 14:20:00,12.36,12.37,12.36,12.37,39000.0,12.36,12.37,12.36,12.37,39000.0
2012-03-26 14:25:00,12.37,12.37,12.36,12.37,33000.0,12.37,12.37,12.36,12.37,33000.0
2012-03-26 14:30:00,12.37,12.38,12.37,12.38,54000.0,12.37,12.38,12.37,12.38,54000.0
2012-03-26 14:35:00,12.38,12.38,12.37,12.38,48600.0,12.38,12.38,12.37,12.38,48600.0
2012-03-26 14:40:00,12.38,12.38,12.37,12.38,143400.0,12.38,12.38,12.37,12.38,143400.0
2012-03-26 14:45:00,12.38,12.4,12.38,12.38,86400.0,12.38,12.4,12.38,12.38,86400.0
2012-03-26 14:50:00,12.38,12.41,12.38,12.41,99600.0,12.38,12.41,12.38,12.41,99600.0
2012-03-26 14:55:00,12.41,12.44,12.4,12.44,204600.0,12.41,12.44,12.4,12.44,204600.0
2012-03-26 15:00:00,12.44,12.44,12.41,12.44,174600.0,12.44,12.44,12.41,12.44,174600.0
2012-03-26 15:05:00,12.44,12.44,12.43,12.44,101400.0,12.44,12.44,12.43,12.44,101400.0
2012-03-26 15:10:00,12.43,12.44,12.42,12.43,54600.0,12.43,12.44,12.42,12.43,54600.0
2012-03-26 15:15:00,12.43,12.52,12.43,12.5,1588200.0,12.43,12.52,12.43,12.5,1588200.0
2012-03-26 15:20:00,12.5,12.52,12.47,12.51,577800.0,12.5,12.52,12.47,12.51,577800.0
2012-03-26 15:25:00,12.51,12.54,12.5,12.54,223200.0,12.51,12.54,12.5,12.54,223200.0
2012-03-26 15:30:00,12.53,12.54,12.52,12.54,379800.0,12.53,12.54,12.52,12.54,379800.0
2012-03-26 15:35:00,12.54,12.55,12.53,12.55,839400.0,12.54,12.55,12.53,12.55,839400.0
2012-03-26 15:40:00,12.55,12.58,12.54,12.58,383400.0,12.55,12.58,12.54,12.58,383400.0
2012-03-26 15:45:00,12.57,12.61,12.57,12.61,481800.0,12.57,12.61,12.57,12.61,481800.0
2012-03-26 15:50:00,12.61,12.62,12.58,12.59,489000.0,12.61,12.62,12.58,12.59,489000.0
2012-03-26 15:55:00,12.58,12.6,12.57,12.59,752400.0,12.58,12.6,12.57,12.59,752400.0
2012-03-27 09:30:00,12.54,12.61,12.53,12.58,414600.0,12.54,12.61,12.53,12.58,414600.0
2012-03-27 09:35:00,12.57,12.58,12.52,12.55,330600.0,12.57,12.58,12.52,12.55,330600.0
2012-03-27 09:40:00,12.55,12.59,12.53,12.55,238800.0,12.55,12.59,12.53,12.55,238800.0
2012-03-27 09:45:00,12.54,12.58,12.53,12.54,169800.0,12.54,12.58,12.53,12.54,169800.0
2012-03-27 09:50:00,12.53,12.6,12.53,12.56,328200.0,12.53,12.6,12.53,12.56,328200.0
2012-03-27 09:55:00,12.56,12.58,12.51,12.52,172200.0,12.56,12.58,12.51,12.52,172200.0
2012-03-27 10:00:00,12.52,12.55,12.5,12.53,129600.0,12.52,12.55,12.5,12.53,129600.0
2012-03-27 10:05:00,12.53,12.55,12.51,12.54,1431000.0,12.53,12.55,12.51,12.54,1431000.0
2012-03-27 10:10:00,12.54,12.55,12.52,12.53,132600.0,12.54,12.55,12.52,12.53,132600.0
2012-03-27 10:15:00,12.53,12.54,12.52,12.53,181800.0,12.53,12.54,12.52,12.53,181800.0
2012-03-27 10:20:00,12.53,12.53,12.5,12.5,199200.0,12.53,12.53,12.5,12.5,199200.0
2012-03-27 10:25:00,12.5,12.53,12.49,12.49,367200.0,12.5,12.53,12.49,12.49,367200.0
2012-03-27 10:30:00,12.49,12.49,12.46,12.49,300000.0,12.49,12.49,12.46,12.49,300000.0
2012-03-27 10:35:00,12.49,12.51,12.48,12.5,160800.0,12.49,12.51,12.48,12.5,160800.0
2012-03-27 10:40:00,12.5,12.5,12.47,12.49,214200.0,12.5,12.5,12.47,12.49,214200.0
2012-03-27 10:45:00,12.48,12.49,12.48,12.48,39600.0,12.48,12.49,12.48,12.48,39600.0
2012-03-27 10:50:00,12.48,12.48,12.38,12.39,511800.0,12.48,12.48,12.38,12.39,511800.0
2012-03-27 10:55:00,12.38,12.46,12.36,12.46,647400.0,12.38,12.46,12.36,12.46,647400.0
2012-03-27 11:00:00,12.46,12.49,12.45,12.47,173400.0,12.46,12.49,12.45,12.47,173400.0
2012-03-27 11:05:00,12.47,12.5,12.47,12.49,259800.0,12.47,12.5,12.47,12.49,259800.0
2012-03-27 11:10:00,12.49,12.49,12.46,12.46,202200.0,12.49,12.49,12.46,12.46,202200.0
2012-03-27 11:15:00,12.46,12.46,12.41,12.42,87000.0,12.46,12.46,12.41,12.42,87000.0
2012-03-27 11:20:00,12.42,12.43,12.39,12.41,106800.0,12.42,12.43,12.39,12.41,106800.0
2012-03-27 11:25:00,12.41,12.42,12.41,12.42,137400.0,12.41,12.42,12.41,12.42,137400.0
2012-03-27 11:30:00,12.42,12.44,12.42,12.42,116400.0,12.42,12.44,12.42,12.42,116400.0
2012-03-27 11:35:00,12.42,12.42,12.41,12.41,78000.0,12.42,12.42,12.41,12.41,78000.0
2012-03-27 11:40:00,12.41,12.42,12.41,12.41,70200.0,12.41,12.42,12.41,12.41,70200.0
2012-03-27 11:45:00,12.41,12.41,12.39,12.41,114000.0,12.41,12.41,12.39,12.41,114000.0
2012-03-27 11:50:00,12.41,12.43,12.4,12.43,69600.0,12.41,12.43,12.4,12.43,69600.0
2012-03-27 11:55:00,12.43,12.44,12.43,12.44,46800.0,12.43,12.44,12.43,12.44,46800.0
2012-03-27 12:00:00,12.44,12.45,12.44,12.45,52800.0,12.44,12.45,12.44,12.45,52800.0
2012-03-27 12:05:00,12.45,12.46,12.45,12.45,630600.0,12.45,12.46,12.45,12.45,630600.0
2012-03-27 12:10:00,12.45,12.45,12.43,12.43,48600.0,12.45,12.45,12.43,12.43,48600.0
2012-03-27 12:15:00,12.43,12.45,12.43,12.45,52200.0,12.43,12.45,12.43,12.45,52200.0
2012-03-27 12:20:00,12.45,12.46,12.45,12.46,61800.0,12.45,12.46,12.45,12.46,61800.0
2012-03-27 12:25:00,12.46,12.47,12.45,12.46,54000.0,12.46,12.47,12.45,12.46,54000.0
2012-03-27 12:30:00,12.46,12.46,12.43,12.44,66000.0,12.46,12.46,12.43,12.44,66000.0
2012-03-27 12:35:00,12.44,12.44,12.43,12.43,34200.0,12.44,12.44,12.43,12.43,34200.0
2012-03-27 12:40:00,12.43,12.43,12.42,12.43,54600.0,12.43,12.43,12.42,12.43,54600.0
2012-03-27 12:45:00,12.44,12.44,12.42,12.43,46800.0,12.44,12.44,12.42,12.43,46800.0
2012-03-27 12:50:00,12.43,12.44,12.43,12.44,46800.0,12.43,12.44,12.43,12.44,46800.0
2012-03-27 12:55:00,12.44,12.44,12.42,12.42,37800.0,12.44,12.44,12.42,12.42,37800.0
2012-03-27 13:00:00,12.42,12.45,12.42,12.44,82800.0,12.42,12.45,12.42,12.44,82800.0
2012-03-27 13:05:00,12.44,12.45,12.43,12.44,111600.0,12.44,12.45,12.43,12.44,111600.0
2012-03-27 13:10:00,12.44,12.44,12.43,12.44,48000.0,12.44,12.44,12.43,12.44,48000.0
2012-03-27 13:15:00,12.44,12.44,12.42,12.42,147600.0,12.44,12.44,12.42,12.42,147600.0
2012-03-27 13:20:00,12.42,12.42,12.4,12.4,405000.0,12.42,12.42,12.4,12.4,405000.0
2012-03-27 13:25:00,12.4,12.4,12.38,12.38,45600.0,12.4,12.4,12.38,12.38,45600.0
2012-03-27 13:30:00,12.38,12.39,12.38,12.38,54000.0,12.38,12.39,12.38,12.38,54000.0
2012-03-27 13:35:00,12.38,12.38,12.38,12.38,39000.0,12.38,12.38,12.38,12.38,39000.0
2012-03-27 13:40:00,12.38,12.38,12.36,12.37,94200.0,12.38,12.38,12.36,12.37,94200.0
2012-03-27 13:45:00,12.38,12.38,12.38,12.38,46800.0,12.38,12.38,12.38,12.38,46800.0
2012-03-27 13:50:00,12.38,12.39,12.38,12.38,45000.0,12.38,12.39,12.38,12.38,45000.0
2012-03-27 13:55:00,12.38,12.39,12.38,12.39,35400.0,12.38,12.39,12.38,12.39,35400.0
2012-03-27 14:00:00,12.39,12.39,12.38,12.38,75000.0,12.39,12.39,12.38,12.38,75000.0
2012-03-27 14:05:00,12.38,12.38,12.37,12.37,39600.0,12.38,12.38,12.37,12.37,39600.0
2012-03-27 14:10:00,12.37,12.39,12.37,12.39,85800.0,12.37,12.39,12.37,12.39,85800.0
2012-03-27 14:15:00,12.39,12.39,12.38,12.39,29400.0,12.39,12.39,12.38,12.39,29400.0
2012-03-27 14:20:00,12.39,12.39,12.38,12.38,64800.0,12.39,12.39,12.38,12.38,64800.0
2012-03-27 14:25:00,12.38,12.39,12.38,12.38,153000.0,12.38,12.39,12.38,12.38,153000.0
2012-03-27 14:30:00,12.38,12.4,12.38,12.4,55800.0,12.38,12.4,12.38,12.4,55800.0
2012-03-27 14:35:00,12.4,12.41,12.4,12.4,84600.0,12.4,12.41,12.4,12.4,84600.0
2012-03-27 14:40:00,12.4,12.41,12.4,12.41,42000.0,12.4,12.41,12.4,12.41,42000.0
2012-03-27 14:45:00,12.41,12.42,12.41,12.41,129000.0,12.41,12.42,12.41,12.41,129000.0
2012-03-27 14:50:00,12.41,12.42,12.41,12.42,89400.0,12.41,12.42,12.41,12.42,89400.0
2012-03-27 14:55:00,12.42,12.42,12.41,12.42,51000.0,12.42,12.42,12.41,12.42,51000.0
2012-03-27 15:00:00,12.42,12.43,12.42,12.43,140400.0,12.42,12.43,12.42,12.43,140400.0
2012-03-27 15:05:00,12.42,12.44,12.42,12.42,74400.0,12.42,12.44,12.42,12.42,74400.0
2012-03-27 15:10:00,12.42,12.42,12.41,12.41,63000.0,12.42,12.42,12.41,12.41,63000.0
2012-03-27 15:15:00,12.41,12.41,12.39,12.4,110400.0,12.41,12.41,12.39,12.4,110400.0
2012-03-27 15:20:00,12.4,12.4,12.39,12.4,74400.0,12.4,12.4,12.39,12.4,74400.0
2012-03-27 15:25:00,12.4,12.4,12.39,12.39,96000.0,12.4,12.4,12.39,12.39,96000.0
2012-03-27 15:30:00,12.39,12.4,12.39,12.4,297600.0,12.39,12.4,12.39,12.4,297600.0
2012-03-27 15:35:00,12.4,12.4,12.38,12.38,376800.0,12.4,12.4,12.38,12.38,376800.0
2012-03-27 15:40:00,12.37,12.39,12.37,12.37,196800.0,12.37,12.39,12.37,12.37,196800.0
2012-03-27 15:45:00,12.37,12.37,12.34,12.34,211200.0,12.37,12.37,12.34,12.34,211200.0
2012-03-27 15:50:00,12.34,12.35,12.34,12.35,176400.0,12.34,12.35,12.34,12.35,176400.0
2012-03-27 15:55:00,12.35,12.35,12.34,12.35,419400.0,12.35,12.35,12.34,12.35,419400.0
2012-03-28 09:30:00,12.36,12.39,12.35,12.38,90600.0,12.36,12.39,12.35,12.38,90600.0
2012-03-28 09:35:00,12.38,12.4,12.37,12.4,34800.0,12.38,12.4,12.37,12.4,34800.0
2012-03-28 09:40:00,12.41,12.41,12.31,12.31,210000.0,12.41,12.41,12.31,12.31,210000.0
2012-03-28 09:45:00,12.31,12.35,12.3,12.3,147600.0,12.31,12.35,12.3,12.3,147600.0
2012-03-28 09:50:00,12.3,12.3,12.21,12.24,177000.0,12.3,12.3,12.21,12.24,177000.0
2012-03-28 09:55:00,12.24,12.24,12.19,12.19,89400.0,12.24,12.24,12.19,12.19,89400.0
2012-03-28 10:00:00,12.19,12.19,12.13,12.15,456000.0,12.19,12.19,12.13,12.15,456000.0
2012-03-28 10:05:00,12.15,12.16,12.13,12.13,156600.0,12.15,12.16,12.13,12.13,156600.0
2012-03-28 10:10:00,12.14,12.16,12.13,12.14,405000.0,12.14,12.16,12.13,12.14,405000.0
2012-03-28 10:15:00,12.14,12.15,12.11,12.11,176400.0,12.14,12.15,12.11,12.11,176400.0
2012-03-28 10:20:00,12.11,12.13,12.1,12.13,199800.0,12.11,12.13,12.1,12.13,199800.0
2012-03-28 10:25:00,12.13,12.18,12.13,12.16,159000.0,12.13,12.18,12.13,12.16,159000.0
2012-03-28 10:30:00,12.16,12.17,12.16,12.17,58800.0,12.16,12.17,12.16,12.17,58800.0
2012-03-28 10:35:00,12.17,12.18,12.16,12.18,30600.0,12.17,12.18,12.16,12.18,30600.0
2012-03-28 10:40:00,12.18,12.18,12.16,12.16,48600.0,12.18,12.18,12.16,12.16,48600.0
2012-03-28 10:45:00,12.16,12.16,12.13,12.15,132600.0,12.16,12.16,12.13,12.15,132600.0
2012-03-28 10:50:00,12.15,12.15,12.11,12.11,80400.0,12.15,12.15,12.11,12.11,80400.0
2012-03-28 10:55:00,12.11,12.12,12.1,12.1,139200.0,12.11,12.12,12.1,12.1,139200.0
2012-03-28 11:00:00,12.1,12.1,12.07,12.08,228600.0,12.1,12.1,12.07,12.08,228600.0
2012-03-28 11:05:00,12.07,12.08,12.06,12.08,90600.0,12.07,12.08,12.06,12.08,90600.0
2012-03-28 11:10:00,12.08,12.09,12.06,12.09,60000.0,12.08,12.09,12.06,12.09,60000.0
2012-03-28 11:15:00,12.09,12.12,12.09,12.12,40800.0,12.09,12.12,12.09,12.12,40800.0
2012-03-28 11:20:00,12.13,12.16,12.13,12.15,123000.0,12.13,12.16,12.13,12.15,123000.0
2012-03-28 11:25:00,12.15,12.17,12.15,12.15,55800.0,12.15,12.17,12.15,12.15,55800.0
2012-03-28 11:30:00,12.15,12.17,12.15,12.17,47400.0,12.15,12.17,12.15,12.17,47400.0
2012-03-28 11:35:00,12.17,12.17,12.15,12.16,81600.0,12.17,12.17,12.15,12.16,81600.0
2012-03-28 11:40:00,12.16,12.16,12.15,12.15,76200.0,12.16,12.16,12.15,12.15,76200.0
2012-03-28 11:45:00,12.15,12.15,12.14,12.14,22800.0,12.15,12.15,12.14,12.14,22800.0
2012-03-28 11:50:00,12.14,12.14,12.11,12.13,64200.0,12.14,12.14,12.11,12.13,64200.0
2012-03-28 11:55:00,12.14,12.14,12.13,12.13,87600.0,12.14,12.14,12.13,12.13,87600.0
2012-03-28 12:00:00,12.14,12.14,12.13,12.13,32400.0,12.14,12.14,12.13,12.13,32400.0
2012-03-28 12:05:00,12.13,12.14,12.13,12.14,13200.0,12.13,12.14,12.13,12.14,13200.0
2012-03-28 12:10:00,12.13,12.14,12.13,12.13,25800.0,12.13,12.14,12.13,12.13,25800.0
2012-03-28 12:15:00,12.13,12.16,12.13,12.15,27000.0,12.13,12.16,12.13,12.15,27000.0
2012-03-28 12:20:00,12.15,12.17,12.15,12.17,623400.0,12.15,12.17,12.15,12.17,623400.0
2012-03-28 12:25:00,12.17,12.17,12.16,12.17,31800.0,12.17,12.17,12.16,12.17,31800.0
2012-03-28 12:30:00,12.17,12.17,12.15,12.16,49800.0,12.17,12.17,12.15,12.16,49800.0
2012-03-28 12:35:00,12.16,12.17,12.16,12.16,22200.0,12.16,12.17,12.16,12.16,22200.0
2012-03-28 12:40:00,12.17,12.17,12.16,12.17,23400.0,12.17,12.17,12.16,12.17,23400.0
2012-03-28 12:45:00,12.17,12.17,12.17,12.17,115800.0,12.17,12.17,12.17,12.17,115800.0
2012-03-28 12:50:00,12.17,12.18,12.17,12.18,354600.0,12.17,12.18,12.17,12.18,354600.0
2012-03-28 12:55:00,12.18,12.19,12.15,12.15,67200.0,12.18,12.19,12.15,12.15,67200.0
2012-03-28 13:00:00,12.15,12.15,12.14,12.14,42000.0,12.15,12.15,12.14,12.14,42000.0
2012-03-28 13:05:00,12.14,12.14,12.13,12.13,42600.0,12.14,12.14,12.13,12.13,42600.0
2012-03-28 13:10:00,12.14,12.16,12.14,12.16,126600.0,12.14,12.16,12.14,12.16,126600.0
2012-03-28 13:15:00,12.16,12.17,12.15,12.17,54600.0,12.16,12.17,12.15,12.17,54600.0
2012-03-28 13:20:00,12.16,12.17,12.16,12.17,59400.0,12.16,12.17,12.16,12.17,59400.0
2012-03-28 13:25:00,12.16,12.17,12.16,12.17,23400.0,12.16,12.17,12.16,12.17,23400.0
2012-03-28 13:30:00,12.17,12.17,12.16,12.16,21000.0,12.17,12.17,12.16,12.16,21000.0
2012-03-28 13:35:00,12.16,12.17,12.16,12.17,27600.0,12.16,12.17,12.16,12.17,27600.0
2012-03-28 13:40:00,12.17,12.18,12.17,12.18,27000.0,12.17,12.18,12.17,12.18,27000.0
2012-03-28 13:45:00,12.19,12.19,12.16,12.17,54600.0,12.19,12.19,12.16,12.17,54600.0
2012-03-28 13:50:00,12.17,12.17,12.17,12.17,36000.0,12.17,12.17,12.17,12.17,36000.0
2012-03-28 13:55:00,12.17,12.18,12.17,12.17,35400.0,12.17,12.18,12.17,12.17,35400.0
2012-03-28 14:00:00,12.17,12.17,12.16,12.16,45000.0,12.17,12.17,12.16,12.16,45000.0
2012-03-28 14:05:00,12.16,12.16,12.14,12.15,42000.0,12.16,12.16,12.14,12.15,42000.0
2012-03-28 14:10:00,12.15,12.16,12.15,12.16,52800.0,12.15,12.16,12.15,12.16,52800.0
2012-03-28 14:15:00,12.15,12.15,12.14,12.14,47400.0,12.15,12.15,12.14,12.14,47400.0
2012-03-28 14:20:00,12.14,12.14,12.13,12.13,24000.0,12.14,12.14,12.13,12.13,24000.0
2012-03-28 14:25:00,12.13,12.14,12.13,12.13,21600.0,12.13,12.14,12.13,12.13,21600.0
2012-03-28 14:30:00,12.13,12.14,12.13,12.13,203400.0,12.13,12.14,12.13,12.13,203400.0
2012-03-28 14:35:00,12.13,12.13,12.12,12.13,71400.0,12.13,12.13,12.12,12.13,71400.0
2012-03-28 14:40:00,12.12,12.13,12.12,12.13,21600.0,12.12,12.13,12.12,12.13,21600.0
2012-03-28 14:45:00,12.13,12.13,12.12,12.13,39000.0,12.13,12.13,12.12,12.13,39000.0
2012-03-28 14:50:00,12.13,12.13,12.13,12.13,51000.0,12.13,12.13,12.13,12.13,51000.0
2012-03-28 14:55:00,12.13,12.14,12.13,12.13,30600.0,12.13,12.14,12.13,12.13,30600.0
2012-03-28 15:00:00,12.13,12.14,12.12,12.13,121200.0,12.13,12.14,12.12,12.13,121200.0
2012-03-28 15:05:00,12.13,12.13,12.12,12.13,69000.0,12.13,12.13,12.12,12.13,69000.0
2012-03-28 15:10:00,12.13,12.13,12.11,12.12,189600.0,12.13,12.13,12.11,12.12,189600.0
2012-03-28 15:15:00,12.12,12.13,12.12,12.13,102000.0,12.12,12.13,12.12,12.13,102000.0
2012-03-28 15:20:00,12.13,12.14,12.13,12.13,64800.0,12.13,12.14,12.13,12.13,64800.0
2012-03-28 15:25:00,12.14,12.14,12.13,12.13,42600.0,12.14,12.14,12.13,12.13,42600.0
2012-03-28 15:30:00,12.13,12.15,12.13,12.15,67200.0,12.13,12.15,12.13,12.15,67200.0
2012-03-28 15:35:00,12.15,12.16,12.14,12.16,57600.0,12.15,12.16,12.14,12.16,57600.0
2012-03-28 15:40:00,12.16,12.17,12.15,12.15,129000.0,12.16,12.17,12.15,12.15,129000.0
2012-03-28 15:45:00,12.15,12.17,12.15,12.15,106800.0,12.15,12.17,12.15,12.15,106800.0
2012-03-28 15:50:00,12.15,12.17,12.15,12.17,109800.0,12.15,12.17,12.15,12.17,109800.0
2012-03-28 15:55:00,12.17,12.17,12.16,12.17,286200.0,12.17,12.17,12.16,12.17,286200.0
2012-03-29 09:30:00,12.13,12.2,12.1,12.18,91800.0,12.13,12.2,12.1,12.18,91800.0
2012-03-29 09:35:00,12.18,12.18,12.13,12.15,34800.0,12.18,12.18,12.13,12.15,34800.0
2012-03-29 09:40:00,12.16,12.16,12.09,12.09,50400.0,12.16,12.16,12.09,12.09,50400.0
2012-03-29 09:45:00,12.1,12.17,12.09,12.15,100200.0,12.1,12.17,12.09,12.15,100200.0
2012-03-29 09:50:00,12.15,12.18,12.15,12.18,91200.0,12.15,12.18,12.15,12.18,91200.0
2012-03-29 09:55:00,12.18,12.21,12.18,12.21,72000.0,12.18,12.21,12.18,12.21,72000.0
2012-03-29 10:00:00,12.21,12.23,12.21,12.22,48000.0,12.21,12.23,12.21,12.22,48000.0
2012-03-29 10:05:00,12.22,12.22,12.19,12.2,112800.0,12.22,12.22,12.19,12.2,112800.0
2012-03-29 10:10:00,12.19,12.21,12.17,12.2,63600.0,12.19,12.21,12.17,12.2,63600.0
2012-03-29 10:15:00,12.21,12.21,12.17,12.17,75600.0,12.21,12.21,12.17,12.17,75600.0
2012-03-29 10:20:00,12.17,12.19,12.17,12.18,46800.0,12.17,12.19,12.17,12.18,46800.0
2012-03-29 10:25:00,12.18,12.18,12.16,12.16,39600.0,12.18,12.18,12.16,12.16,39600.0
2012-03-29 10:30:00,12.16,12.17,12.15,12.15,36000.0,12.16,12.17,12.15,12.15,36000.0
2012-03-29 10:35:00,12.15,12.15,12.13,12.14,15000.0,12.15,12.15,12.13,12.14,15000.0
2012-03-29 10:40:00,12.14,12.15,12.13,12.15,35400.0,12.14,12.15,12.13,12.15,35400.0
2012-03-29 10:45:00,12.15,12.15,12.13,12.13,210600.0,12.15,12.15,12.13,12.13,210600.0
2012-03-29 10:50:00,12.13,12.13,12.12,12.12,64200.0,12.13,12.13,12.12,12.12,64200.0
2012-03-29 10:55:00,12.12,12.14,12.12,12.14,16800.0,12.12,12.14,12.12,12.14,16800.0
2012-03-29 11:00:00,12.14,12.14,12.13,12.14,20400.0,12.14,12.14,12.13,12.14,20400.0
2012-03-29 11:05:00,12.15,12.15,12.13,12.13,15000.0,12.15,12.15,12.13,12.13,15000.0
2012-03-29 11:10:00,12.13,12.15,12.13,12.15,19800.0,12.13,12.15,12.13,12.15,19800.0
2012-03-29 11:15:00,12.15,12.16,12.13,12.14,24600.0,12.15,12.16,12.13,12.14,24600.0
2012-03-29 11:20:00,12.14,12.16,12.13,12.14,55200.0,12.14,12.16,12.13,12.14,55200.0
2012-03-29 11:25:00,12.15,12.15,12.12,12.12,41400.0,12.15,12.15,12.12,12.12,41400.0
2012-03-29 11:30:00,12.12,12.13,12.12,12.13,33600.0,12.12,12.13,12.12,12.13,33600.0
2012-03-29 11:35:00,12.13,12.13,12.12,12.13,21600.0,12.13,12.13,12.12,12.13,21600.0
2012-03-29 11:40:00,12.13,12.13,12.13,12.13,8400.0,12.13,12.13,12.13,12.13,8400.0
2012-03-29 11:45:00,12.13,12.13,12.13,12.13,80400.0,12.13,12.13,12.13,12.13,80400.0
2012-03-29 11:50:00,12.13,12.13,12.12,12.13,51000.0,12.13,12.13,12.12,12.13,51000.0
2012-03-29 11:55:00,12.13,12.14,12.12,12.13,73200.0,12.13,12.14,12.12,12.13,73200.0
2012-03-29 12:00:00,12.13,12.13,12.12,12.12,111600.0,12.13,12.13,12.12,12.12,111600.0
2012-03-29 12:05:00,12.13,12.13,12.12,12.13,19800.0,12.13,12.13,12.12,12.13,19800.0
2012-03-29 12:10:00,12.13,12.13,12.13,12.13,20400.0,12.13,12.13,12.13,12.13,20400.0
2012-03-29 12:15:00,12.13,12.14,12.13,12.13,11400.0,12.13,12.14,12.13,12.13,11400.0
2012-03-29 12:20:00,12.13,12.14,12.13,12.13,31200.0,12.13,12.14,12.13,12.13,31200.0
2012-03-29 12:25:00,12.13,12.14,12.13,12.13,15600.0,12.13,12.14,12.13,12.13,15600.0
2012-03-29 12:30:00,12.13,12.13,12.13,12.13,9600.0,12.13,12.13,12.13,12.13,9600.0
2012-03-29 12:35:00,12.13,12.13,12.13,12.13,7800.0,12.13,12.13,12.13,12.13,7800.0
2012-03-29 12:40:00,12.13,12.15,12.13,12.15,8400.0,12.13,12.15,12.13,12.15,8400.0
2012-03-29 12:45:00,12.14,12.14,12.13,12.13,12000.0,12.14,12.14,12.13,12.13,12000.0
2012-03-29 12:50:00,12.13,12.15,12.13,12.14,59400.0,12.13,12.15,12.13,12.14,59400.0
2012-03-29 12:55:00,12.14,12.15,12.13,12.14,342600.0,12.14,12.15,12.13,12.14,342600.0
2012-03-29 13:00:00,12.14,12.14,12.12,12.12,39000.0,12.14,12.14,12.12,12.12,39000.0
2012-03-29 13:05:00,12.12,12.13,12.11,12.12,37800.0,12.12,12.13,12.11,12.12,37800.0
2012-03-29 13:10:00,12.12,12.12,12.11,12.12,36000.0,12.12,12.12,12.11,12.12,36000.0
2012-03-29 13:15:00,12.12,12.13,12.12,12.12,27000.0,12.12,12.13,12.12,12.12,27000.0
2012-03-29 13:20:00,12.12,12.13,12.12,12.12,25800.0,12.12,12.13,12.12,12.12,25800.0
2012-03-29 13:25:00,12.12,12.12,12.11,12.11,33000.0,12.12,12.12,12.11,12.11,33000.0
2012-03-29 13:30:00,12.11,12.12,12.11,12.12,34200.0,12.11,12.12,12.11,12.12,34200.0
2012-03-29 13:35:00,12.12,12.12,12.11,12.12,36600.0,12.12,12.12,12.11,12.12,36600.0
2012-03-29 13:40:00,12.12,12.12,12.11,12.11,15600.0,12.12,12.12,12.11,12.11,15600.0
2012-03-29 13:45:00,12.11,12.12,12.1,12.12,55200.0,12.11,12.12,12.1,12.12,55200.0
2012-03-29 13:50:00,12.11,12.12,12.1,12.11,25800.0,12.11,12.12,12.1,12.11,25800.0
2012-03-29 13:55:00,12.12,12.12,12.11,12.11,57000.0,12.12,12.12,12.11,12.11,57000.0
2012-03-29 14:00:00,12.11,12.13,12.11,12.12,70800.0,12.11,12.13,12.11,12.12,70800.0
2012-03-29 14:05:00,12.12,12.12,12.11,12.11,24600.0,12.12,12.12,12.11,12.11,24600.0
2012-03-29 14:10:00,12.12,12.13,12.11,12.11,124200.0,12.12,12.13,12.11,12.11,124200.0
2012-03-29 14:15:00,12.11,12.12,12.1,12.12,38400.0,12.11,12.12,12.1,12.12,38400.0
2012-03-29 14:20:00,12.12,12.13,12.12,12.13,26400.0,12.12,12.13,12.12,12.13,26400.0
2012-03-29 14:25:00,12.12,12.13,12.12,12.13,64200.0,12.12,12.13,12.12,12.13,64200.0
2012-03-29 14:30:00,12.13,12.13,12.11,12.11,37800.0,12.13,12.13,12.11,12.11,37800.0
2012-03-29 14:35:00,12.11,12.12,12.11,12.12,24600.0,12.11,12.12,12.11,12.12,24600.0
2012-03-29 14:40:00,12.12,12.13,12.12,12.13,21000.0,12.12,12.13,12.12,12.13,21000.0
2012-03-29 14:45:00,12.13,12.13,12.12,12.13,27000.0,12.13,12.13,12.12,12.13,27000.0
2012-03-29 14:50:00,12.13,12.13,12.11,12.11,25800.0,12.13,12.13,12.11,12.11,25800.0
2012-03-29 14:55:00,12.12,12.12,12.11,12.11,37800.0,12.12,12.12,12.11,12.11,37800.0
2012-03-29 15:00:00,12.11,12.11,12.11,12.11,31200.0,12.11,12.11,12.11,12.11,31200.0
2012-03-29 15:05:00,12.11,12.12,12.11,12.11,28800.0,12.11,12.12,12.11,12.11,28800.0
2012-03-29 15:10:00,12.11,12.13,12.11,12.12,51000.0,12.11,12.13,12.11,12.12,51000.0
2012-03-29 15:15:00,12.13,12.13,12.12,12.12,55800.0,12.13,12.13,12.12,12.12,55800.0
2012-03-29 15:20:00,12.13,12.13,12.12,12.13,47400.0,12.13,12.13,12.12,12.13,47400.0
2012-03-29 15:25:00,12.13,12.13,12.12,12.12,42600.0,12.13,12.13,12.12,12.12,42600.0
2012-03-29 15:30:00,12.13,12.14,12.12,12.12,57600.0,12.13,12.14,12.12,12.12,57600.0
2012-03-29 15:35:00,12.12,12.13,12.12,12.13,40200.0,12.12,12.13,12.12,12.13,40200.0
2012-03-29 15:40:00,12.13,12.15,12.13,12.14,60000.0,12.13,12.15,12.13,12.14,60000.0
2012-03-29 15:45:00,12.14,12.16,12.13,12.16,267600.0,12.14,12.16,12.13,12.16,267600.0
2012-03-29 15:50:00,12.16,12.17,12.15,12.17,241200.0,12.16,12.17,12.15,12.17,241200.0
2012-03-29 15:55:00,12.17,12.17,12.15,12.15,259200.0,12.17,12.17,12.15,12.15,259200.0
2012-03-30 09:30:00,12.19,12.19,12.11,12.13,52200.0,12.19,12.19,12.11,12.13,52200.0
2012-03-30 09:35:00,12.12,12.13,12.12,12.13,10200.0,12.12,12.13,12.12,12.13,10200.0
2012-03-30 09:40:00,12.13,12.2,12.13,12.17,109800.0,12.13,12.2,12.13,12.17,109800.0
2012-03-30 09:45:00,12.18,12.18,12.14,12.15,81000.0,12.18,12.18,12.14,12.15,81000.0
2012-03-30 09:50:00,12.15,12.19,12.15,12.19,39000.0,12.15,12.19,12.15,12.19,39000.0
2012-03-30 09:55:00,12.21,12.22,12.16,12.17,36600.0,12.21,12.22,12.16,12.17,36600.0
2012-03-30 10:00:00,12.17,12.2,12.17,12.2,28200.0,12.17,12.2,12.17,12.2,28200.0
2012-03-30 10:05:00,12.19,12.21,12.19,12.2,33000.0,12.19,12.21,12.19,12.2,33000.0
2012-03-30 10:10:00,12.2,12.2,12.17,12.17,46200.0,12.2,12.2,12.17,12.17,46200.0
2012-03-30 10:15:00,12.18,12.19,12.17,12.18,29400.0,12.18,12.19,12.17,12.18,29400.0
2012-03-30 10:20:00,12.18,12.18,12.18,12.18,15600.0,12.18,12.18,12.18,12.18,15600.0
2012-03-30 10:25:00,12.19,12.19,12.17,12.19,26400.0,12.19,12.19,12.17,12.19,26400.0
2012-03-30 10:30:00,12.19,12.19,12.17,12.18,18600.0,12.19,12.19,12.17,12.18,18600.0
2012-03-30 10:35:00,12.18,12.18,12.14,12.14,25800.0,12.18,12.18,12.14,12.14,25800.0
2012-03-30 10:40:00,12.14,12.15,12.14,12.14,18000.0,12.14,12.15,12.14,12.14,18000.0
2012-03-30 10:45:00,12.14,12.16,12.14,12.16,13800.0,12.14,12.16,12.14,12.16,13800.0
2012-03-30 10:50:00,12.16,12.17,12.16,12.17,22800.0,12.16,12.17,12.16,12.17,22800.0
2012-03-30 10:55:00,12.17,12.18,12.16,12.18,27600.0,12.17,12.18,12.16,12.18,27600.0
2012-03-30 11:00:00,12.18,12.19,12.17,12.19,18000.0,12.18,12.19,12.17,12.19,18000.0
2012-03-30 11:05:00,12.19,12.2,12.18,12.18,25200.0,12.19,12.2,12.18,12.18,25200.0
2012-03-30 11:10:00,12.18,12.19,12.18,12.19,12600.0,12.18,12.19,12.18,12.19,12600.0
2012-03-30 11:15:00,12.19,12.21,12.19,12.21,21600.0,12.19,12.21,12.19,12.21,21600.0
2012-03-30 11:20:00,12.21,12.22,12.21,12.22,27000.0,12.21,12.22,12.21,12.22,27000.0
2012-03-30 11:25:00,12.22,12.22,12.21,12.21,11400.0,12.22,12.22,12.21,12.21,11400.0
2012-03-30 11:30:00,12.21,12.21,12.21,12.21,7200.0,12.21,12.21,12.21,12.21,7200.0
2012-03-30 11:35:00,12.21,12.22,12.21,12.22,39000.0,12.21,12.22,12.21,12.22,39000.0
2012-03-30 11:40:00,12.22,12.22,12.21,12.21,21000.0,12.22,12.22,12.21,12.21,21000.0
2012-03-30 11:45:00,12.21,12.21,12.2,12.21,19200.0,12.21,12.21,12.2,12.21,19200.0
2012-03-30 11:50:00,12.21,12.21,12.21,12.21,13800.0,12.21,12.21,12.21,12.21,13800.0
2012-03-30 11:55:00,12.21,12.21,12.2,12.2,18000.0,12.21,12.21,12.2,12.2,18000.0
2012-03-30 12:00:00,12.2,12.21,12.19,12.19,62400.0,12.2,12.21,12.19,12.19,62400.0
2012-03-30 12:05:00,12.19,12.2,12.19,12.2,34200.0,12.19,12.2,12.19,12.2,34200.0
2012-03-30 12:10:00,12.2,12.2,12.19,12.19,24600.0,12.2,12.2,12.19,12.19,24600.0
2012-03-30 12:15:00,12.19,12.2,12.19,12.19,28800.0,12.19,12.2,12.19,12.19,28800.0
2012-03-30 12:20:00,12.19,12.2,12.19,12.19,26400.0,12.19,12.2,12.19,12.19,26400.0
2012-03-30 12:25:00,12.2,12.2,12.19,12.19,5400.0,12.2,12.2,12.19,12.19,5400.0
2012-03-30 12:30:00,12.19,12.2,12.19,12.2,13800.0,12.19,12.2,12.19,12.2,13800.0
2012-03-30 12:35:00,12.2,12.2,12.19,12.19,83400.0,12.2,12.2,12.19,12.19,83400.0
2012-03-30 12:40:00,12.19,12.2,12.19,12.2,14400.0,12.19,12.2,12.19,12.2,14400.0
2012-03-30 12:45:00,12.2,12.2,12.19,12.2,76800.0,12.2,12.2,12.19,12.2,76800.0
2012-03-30 12:50:00,12.2,12.2,12.19,12.19,15000.0,12.2,12.2,12.19,12.19,15000.0
2012-03-30 12:55:00,12.19,12.19,12.18,12.19,16800.0,12.19,12.19,12.18,12.19,16800.0
2012-03-30 13:00:00,12.18,12.19,12.18,12.18,12000.0,12.18,12.19,12.18,12.18,12000.0
2012-03-30 13:05:00,12.18,12.19,12.18,12.19,7800.0,12.18,12.19,12.18,12.19,7800.0
2012-03-30 13:10:00,12.19,12.19,12.19,12.19,9000.0,12.19,12.19,12.19,12.19,9000.0
2012-03-30 13:15:00,12.18,12.19,12.18,12.18,10200.0,12.18,12.19,12.18,12.18,10200.0
2012-03-30 13:20:00,12.18,12.18,12.17,12.17,15600.0,12.18,12.18,12.17,12.17,15600.0
2012-03-30 13:25:00,12.17,12.17,12.17,12.17,54600.0,12.17,12.17,12.17,12.17,54600.0
2012-03-30 13:30:00,12.17,12.17,12.16,12.17,62400.0,12.17,12.17,12.16,12.17,62400.0
2012-03-30 13:35:00,12.17,12.17,12.17,12.17,16800.0,12.17,12.17,12.17,12.17,16800.0
2012-03-30 13:40:00,12.17,12.17,12.16,12.17,46200.0,12.17,12.17,12.16,12.17,46200.0
2012-03-30 13:45:00,12.17,12.17,12.16,12.17,15600.0,12.17,12.17,12.16,12.17,15600.0
2012-03-30 13:50:00,12.17,12.17,12.17,12.17,72600.0,12.17,12.17,12.17,12.17,72600.0
2012-03-30 13:55:00,12.17,12.17,12.16,12.17,43200.0,12.17,12.17,12.16,12.17,43200.0
2012-03-30 14:00:00,12.17,12.17,12.17,12.17,19800.0,12.17,12.17,12.17,12.17,19800.0
2012-03-30 14:05:00,12.17,12.17,12.17,12.17,13200.0,12.17,12.17,12.17,12.17,13200.0
2012-03-30 14:10:00,12.17,12.17,12.17,12.17,630600.0,12.17,12.17,12.17,12.17,630600.0
2012-03-30 14:15:00,12.17,12.18,12.17,12.17,41400.0,12.17,12.18,12.17,12.17,41400.0
2012-03-30 14:20:00,12.17,12.17,12.17,12.17,47400.0,12.17,12.17,12.17,12.17,47400.0
2012-03-30 14:25:00,12.17,12.17,12.16,12.17,24600.0,12.17,12.17,12.16,12.17,24600.0
2012-03-30 14:30:00,12.17,12.17,12.16,12.17,25200.0,12.17,12.17,12.16,12.17,25200.0
2012-03-30 14:35:00,12.16,12.17,12.16,12.16,29400.0,12.16,12.17,12.16,12.16,29400.0
2012-03-30 14:40:00,12.16,12.16,12.15,12.16,37800.0,12.16,12.16,12.15,12.16,37800.0
2012-03-30 14:45:00,12.16,12.16,12.15,12.15,20400.0,12.16,12.16,12.15,12.15,20400.0
2012-03-30 14:50:00,12.16,12.16,12.15,12.16,12000.0,12.16,12.16,12.15,12.16,12000.0
2012-03-30 14:55:00,12.16,12.16,12.15,12.15,27600.0,12.16,12.16,12.15,12.15,27600.0
2012-03-30 15:00:00,12.15,12.16,12.15,12.15,33600.0,12.15,12.16,12.15,12.15,33600.0
2012-03-30 15:05:00,12.15,12.16,12.14,12.15,75000.0,12.15,12.16,12.14,12.15,75000.0
2012-03-30 15:10:00,12.15,12.15,12.15,12.15,26400.0,12.15,12.15,12.15,12.15,26400.0
2012-03-30 15:15:00,12.15,12.15,12.14,12.14,66600.0,12.15,12.15,12.14,12.14,66600.0
2012-03-30 15:20:00,12.14,12.14,12.14,12.14,33000.0,12.14,12.14,12.14,12.14,33000.0
2012-03-30 15:25:00,12.14,12.14,12.13,12.14,754800.0,12.14,12.14,12.13,12.14,754800.0
2012-03-30 15:30:00,12.14,12.14,12.14,12.14,58800.0,12.14,12.14,12.14,12.14,58800.0
2012-03-30 15:35:00,12.14,12.14,12.14,12.14,55200.0,12.14,12.14,12.14,12.14,55200.0
2012-03-30 15:40:00,12.14,12.14,12.13,12.13,61200.0,12.14,12.14,12.13,12.13,61200.0
2012-03-30 15:45:00,12.13,12.13,12.1,12.13,134400.0,12.13,12.13,12.1,12.13,134400.0
2012-03-30 15:50:00,12.13,12.14,12.12,12.13,101400.0,12.13,12.14,12.12,12.13,101400.0
2012-03-30 15:55:00,12.13,12.13,12.12,12.12,211800.0,12.13,12.13,12.12,12.12,211800.0
2012-04-02 09:30:00,12.13,12.17,12.12,12.13,91800.0,12.13,12.17,12.12,12.13,91800.0
2012-04-02 09:35:00,12.13,12.22,12.13,12.21,96600.0,12.13,12.22,12.13,12.21,96600.0
2012-04-02 09:40:00,12.21,12.25,12.2,12.24,117000.0,12.21,12.25,12.2,12.24,117000.0
2012-04-02 09:45:00,12.25,12.25,12.2,12.22,142800.0,12.25,12.25,12.2,12.22,142800.0
2012-04-02 09:50:00,12.22,12.24,12.22,12.23,371400.0,12.22,12.24,12.22,12.23,371400.0
2012-04-02 09:55:00,12.24,12.27,12.22,12.25,123000.0,12.24,12.27,12.22,12.25,123000.0
2012-04-02 10:00:00,12.25,12.27,12.23,12.27,99000.0,12.25,12.27,12.23,12.27,99000.0
2012-04-02 10:05:00,12.27,12.27,12.23,12.24,46200.0,12.27,12.27,12.23,12.24,46200.0
2012-04-02 10:10:00,12.24,12.24,12.21,12.21,82800.0,12.24,12.24,12.21,12.21,82800.0
2012-04-02 10:15:00,12.21,12.22,12.2,12.2,57600.0,12.21,12.22,12.2,12.2,57600.0
2012-04-02 10:20:00,12.2,12.2,12.18,12.2,70800.0,12.2,12.2,12.18,12.2,70800.0
2012-04-02 10:25:00,12.2,12.22,12.2,12.21,96000.0,12.2,12.22,12.2,12.21,96000.0
2012-04-02 10:30:00,12.22,12.22,12.19,12.2,49800.0,12.22,12.22,12.19,12.2,49800.0
2012-04-02 10:35:00,12.19,12.2,12.19,12.2,63600.0,12.19,12.2,12.19,12.2,63600.0
2012-04-02 10:40:00,12.2,12.22,12.19,12.22,231600.0,12.2,12.22,12.19,12.22,231600.0
2012-04-02 10:45:00,12.22,12.23,12.22,12.22,44400.0,12.22,12.23,12.22,12.22,44400.0
2012-04-02 10:50:00,12.22,12.23,12.22,12.22,10200.0,12.22,12.23,12.22,12.22,10200.0
2012-04-02 10:55:00,12.22,12.22,12.21,12.22,52800.0,12.22,12.22,12.21,12.22,52800.0
2012-04-02 11:00:00,12.22,12.22,12.21,12.22,38400.0,12.22,12.22,12.21,12.22,38400.0
2012-04-02 11:05:00,12.21,12.22,12.2,12.21,22200.0,12.21,12.22,12.2,12.21,22200.0
2012-04-02 11:10:00,12.21,12.21,12.2,12.21,45600.0,12.21,12.21,12.2,12.21,45600.0
2012-04-02 11:15:00,12.2,12.21,12.2,12.21,639000.0,12.2,12.21,12.2,12.21,639000.0
2012-04-02 11:20:00,12.21,12.21,12.2,12.21,23400.0,12.21,12.21,12.2,12.21,23400.0
2012-04-02 11:25:00,12.21,12.21,12.2,12.2,10800.0,12.21,12.21,12.2,12.2,10800.0
2012-04-02 11:30:00,12.21,12.23,12.21,12.23,633600.0,12.21,12.23,12.21,12.23,633600.0
2012-04-02 11:35:00,12.22,12.22,12.22,12.22,17400.0,12.22,12.22,12.22,12.22,17400.0
2012-04-02 11:40:00,12.22,12.22,12.22,12.22,24600.0,12.22,12.22,12.22,12.22,24600.0
2012-04-02 11:45:00,12.22,12.23,12.22,12.23,21600.0,12.22,12.23,12.22,12.23,21600.0
2012-04-02 11:50:00,12.23,12.24,12.22,12.24,24000.0,12.23,12.24,12.22,12.24,24000.0
2012-04-02 11:55:00,12.24,12.25,12.24,12.24,47400.0,12.24,12.25,12.24,12.24,47400.0
2012-04-02 12:00:00,12.24,12.24,12.24,12.24,21600.0,12.24,12.24,12.24,12.24,21600.0
2012-04-02 12:05:00,12.24,12.25,12.24,12.24,21000.0,12.24,12.25,12.24,12.24,21000.0
2012-04-02 12:10:00,12.25,12.26,12.25,12.26,30600.0,12.25,12.26,12.25,12.26,30600.0
2012-04-02 12:15:00,12.25,12.26,12.25,12.26,26400.0,12.25,12.26,12.25,12.26,26400.0
2012-04-02 12:20:00,12.26,12.27,12.26,12.27,31200.0,12.26,12.27,12.26,12.27,31200.0
2012-04-02 12:25:00,12.27,12.28,12.27,12.28,27600.0,12.27,12.28,12.27,12.28,27600.0
2012-04-02 12:30:00,12.28,12.28,12.28,12.28,21600.0,12.28,12.28,12.28,12.28,21600.0
2012-04-02 12:35:00,12.28,12.28,12.27,12.27,70800.0,12.28,12.28,12.27,12.27,70800.0
2012-04-02 12:40:00,12.28,12.29,12.27,12.28,29400.0,12.28,12.29,12.27,12.28,29400.0
2012-04-02 12:45:00,12.28,12.28,12.27,12.27,31200.0,12.28,12.28,12.27,12.27,31200.0
2012-04-02 12:50:00,12.27,12.27,12.26,12.26,45000.0,12.27,12.27,12.26,12.26,45000.0
2012-04-02 12:55:00,12.26,12.26,12.25,12.26,31200.0,12.26,12.26,12.25,12.26,31200.0
2012-04-02 13:00:00,12.26,12.26,12.24,12.24,30000.0,12.26,12.26,12.24,12.24,30000.0
2012-04-02 13:05:00,12.24,12.25,12.24,12.24,42600.0,12.24,12.25,12.24,12.24,42600.0
2012-04-02 13:10:00,12.24,12.24,12.23,12.23,14400.0,12.24,12.24,12.23,12.23,14400.0
2012-04-02 13:15:00,12.24,12.24,12.23,12.24,25200.0,12.24,12.24,12.23,12.24,25200.0
2012-04-02 13:20:00,12.23,12.24,12.23,12.23,25800.0,12.23,12.24,12.23,12.23,25800.0
2012-04-02 13:25:00,12.23,12.25,12.23,12.24,17400.0,12.23,12.25,12.23,12.24,17400.0
2012-04-02 13:30:00,12.24,12.25,12.24,12.25,33600.0,12.24,12.25,12.24,12.25,33600.0
2012-04-02 13:35:00,12.25,12.25,12.25,12.25,20400.0,12.25,12.25,12.25,12.25,20400.0
2012-04-02 13:40:00,12.25,12.28,12.25,12.28,31800.0,12.25,12.28,12.25,12.28,31800.0
2012-04-02 13:45:00,12.28,12.28,12.28,12.28,30600.0,12.28,12.28,12.28,12.28,30600.0
2012-04-02 13:50:00,12.27,12.28,12.27,12.28,24600.0,12.27,12.28,12.27,12.28,24600.0
2012-04-02 13:55:00,12.28,12.28,12.27,12.28,22200.0,12.28,12.28,12.27,12.28,22200.0
2012-04-02 14:00:00,12.28,12.28,12.27,12.27,29400.0,12.28,12.28,12.27,12.27,29400.0
2012-04-02 14:05:00,12.27,12.27,12.27,12.27,22800.0,12.27,12.27,12.27,12.27,22800.0
2012-04-02 14:10:00,12.27,12.27,12.27,12.27,22800.0,12.27,12.27,12.27,12.27,22800.0
2012-04-02 14:15:00,12.27,12.27,12.26,12.27,22200.0,12.27,12.27,12.26,12.27,22200.0
2012-04-02 14:20:00,12.27,12.28,12.27,12.27,43800.0,12.27,12.28,12.27,12.27,43800.0
2012-04-02 14:25:00,12.27,12.27,12.27,12.27,53400.0,12.27,12.27,12.27,12.27,53400.0
2012-04-02 14:30:00,12.27,12.28,12.27,12.27,24000.0,12.27,12.28,12.27,12.27,24000.0
2012-04-02 14:35:00,12.27,12.28,12.27,12.28,24000.0,12.27,12.28,12.27,12.28,24000.0
2012-04-02 14:40:00,12.27,12.27,12.26,12.27,37200.0,12.27,12.27,12.26,12.27,37200.0
2012-04-02 14:45:00,12.27,12.28,12.27,12.28,45000.0,12.27,12.28,12.27,12.28,45000.0
2012-04-02 14:50:00,12.28,12.28,12.27,12.27,37800.0,12.28,12.28,12.27,12.27,37800.0
2012-04-02 14:55:00,12.27,12.28,12.27,12.27,42000.0,12.27,12.28,12.27,12.27,42000.0
2012-04-02 15:00:00,12.28,12.28,12.27,12.27,48000.0,12.28,12.28,12.27,12.27,48000.0
2012-04-02 15:05:00,12.27,12.28,12.27,12.28,33000.0,12.27,12.28,12.27,12.28,33000.0
2012-04-02 15:10:00,12.27,12.27,12.27,12.27,57000.0,12.27,12.27,12.27,12.27,57000.0
2012-04-02 15:15:00,12.27,12.27,12.27,12.27,71400.0,12.27,12.27,12.27,12.27,71400.0
2012-04-02 15:20:00,12.27,12.28,12.27,12.27,64800.0,12.27,12.28,12.27,12.27,64800.0
2012-04-02 15:25:00,12.27,12.27,12.26,12.26,109800.0,12.27,12.27,12.26,12.26,109800.0
2012-04-02 15:30:00,12.27,12.27,12.25,12.25,51600.0,12.27,12.27,12.25,12.25,51600.0
2012-04-02 15:35:00,12.25,12.25,12.24,12.24,88200.0,12.25,12.25,12.24,12.24,88200.0
2012-04-02 15:40:00,12.24,12.26,12.24,12.25,127800.0,12.24,12.26,12.24,12.25,127800.0
2012-04-02 15:45:00,12.26,12.26,12.25,12.25,109800.0,12.26,12.26,12.25,12.25,109800.0
2012-04-02 15:50:00,12.25,12.27,12.25,12.26,123000.0,12.25,12.27,12.25,12.26,123000.0
2012-04-02 15:55:00,12.26,12.27,12.26,12.27,244200.0,12.26,12.27,12.26,12.27,244200.0
2012-04-03 09:30:00,12.22,12.22,12.16,12.16,94200.0,12.22,12.22,12.16,12.16,94200.0
2012-04-03 09:35:00,12.15,12.22,12.13,12.19,97800.0,12.15,12.22,12.13,12.19,97800.0
2012-04-03 09:40:00,12.19,12.2,12.17,12.17,372600.0,12.19,12.2,12.17,12.17,372600.0
2012-04-03 09:45:00,12.17,12.19,12.15,12.19,137400.0,12.17,12.19,12.15,12.19,137400.0
2012-04-03 09:50:00,12.19,12.2,12.19,12.2,735600.0,12.19,12.2,12.19,12.2,735600.0
2012-04-03 09:55:00,12.2,12.21,12.18,12.21,36600.0,12.2,12.21,12.18,12.21,36600.0
2012-04-03 10:00:00,12.2,12.26,12.19,12.26,46200.0,12.2,12.26,12.19,12.26,46200.0
2012-04-03 10:05:00,12.26,12.29,12.26,12.27,77400.0,12.26,12.29,12.26,12.27,77400.0
2012-04-03 10:10:00,12.27,12.28,12.25,12.25,43200.0,12.27,12.28,12.25,12.25,43200.0
2012-04-03 10:15:00,12.25,12.25,12.24,12.25,31800.0,12.25,12.25,12.24,12.25,31800.0
2012-04-03 10:20:00,12.25,12.25,12.24,12.24,39600.0,12.25,12.25,12.24,12.24,39600.0
2012-04-03 10:25:00,12.24,12.26,12.24,12.26,93600.0,12.24,12.26,12.24,12.26,93600.0
2012-04-03 10:30:00,12.26,12.27,12.25,12.25,18600.0,12.26,12.27,12.25,12.25,18600.0
2012-04-03 10:35:00,12.25,12.27,12.25,12.26,38400.0,12.25,12.27,12.25,12.26,38400.0
2012-04-03 10:40:00,12.25,12.27,12.25,12.27,21600.0,12.25,12.27,12.25,12.27,21600.0
2012-04-03 10:45:00,12.28,12.28,12.27,12.28,15000.0,12.28,12.28,12.27,12.28,15000.0
2012-04-03 10:50:00,12.28,12.29,12.28,12.29,43200.0,12.28,12.29,12.28,12.29,43200.0
2012-04-03 10:55:00,12.3,12.3,12.28,12.29,16200.0,12.3,12.3,12.28,12.29,16200.0
2012-04-03 11:00:00,12.29,12.31,12.29,12.3,27600.0,12.29,12.31,12.29,12.3,27600.0
2012-04-03 11:05:00,12.3,12.32,12.3,12.31,55800.0,12.3,12.32,12.3,12.31,55800.0
2012-04-03 11:10:00,12.31,12.32,12.31,12.32,67200.0,12.31,12.32,12.31,12.32,67200.0
2012-04-03 11:15:00,12.32,12.32,12.3,12.3,36000.0,12.32,12.32,12.3,12.3,36000.0
2012-04-03 11:20:00,12.3,12.3,12.29,12.3,19800.0,12.3,12.3,12.29,12.3,19800.0
2012-04-03 11:25:00,12.3,12.3,12.28,12.3,60600.0,12.3,12.3,12.28,12.3,60600.0
2012-04-03 11:30:00,12.29,12.29,12.28,12.29,16200.0,12.29,12.29,12.28,12.29,16200.0
2012-04-03 11:35:00,12.28,12.28,12.27,12.28,34800.0,12.28,12.28,12.27,12.28,34800.0
2012-04-03 11:40:00,12.28,12.28,12.27,12.28,23400.0,12.28,12.28,12.27,12.28,23400.0
2012-04-03 11:45:00,12.27,12.28,12.27,12.27,18600.0,12.27,12.28,12.27,12.27,18600.0
2012-04-03 11:50:00,12.26,12.26,12.26,12.26,25800.0,12.26,12.26,12.26,12.26,25800.0
2012-04-03 11:55:00,12.26,12.27,12.26,12.27,15000.0,12.26,12.27,12.26,12.27,15000.0
2012-04-03 12:00:00,12.27,12.27,12.27,12.27,7800.0,12.27,12.27,12.27,12.27,7800.0
2012-04-03 12:05:00,12.27,12.28,12.27,12.27,18600.0,12.27,12.28,12.27,12.27,18600.0
2012-04-03 12:10:00,12.27,12.27,12.25,12.26,41400.0,12.27,12.27,12.25,12.26,41400.0
2012-04-03 12:15:00,12.26,12.27,12.26,12.26,27600.0,12.26,12.27,12.26,12.26,27600.0
2012-04-03 12:20:00,12.26,12.26,12.26,12.26,15000.0,12.26,12.26,12.26,12.26,15000.0
2012-04-03 12:25:00,12.26,12.26,12.25,12.25,19800.0,12.26,12.26,12.25,12.25,19800.0
2012-04-03 12:30:00,12.25,12.25,12.24,12.24,19800.0,12.25,12.25,12.24,12.24,19800.0
2012-04-03 12:35:00,12.24,12.24,12.23,12.23,17400.0,12.24,12.24,12.23,12.23,17400.0
2012-04-03 12:40:00,12.23,12.24,12.23,12.23,15000.0,12.23,12.24,12.23,12.23,15000.0
2012-04-03 12:45:00,12.23,12.23,12.22,12.23,22800.0,12.23,12.23,12.22,12.23,22800.0
2012-04-03 12:50:00,12.22,12.23,12.22,12.23,32400.0,12.22,12.23,12.22,12.23,32400.0
2012-04-03 12:55:00,12.22,12.22,12.22,12.22,21600.0,12.22,12.22,12.22,12.22,21600.0
2012-04-03 13:00:00,12.22,12.22,12.22,12.22,11400.0,12.22,12.22,12.22,12.22,11400.0
2012-04-03 13:05:00,12.22,12.22,12.22,12.22,1800.0,12.22,12.22,12.22,12.22,1800.0
2012-04-03 13:10:00,12.22,12.22,12.21,12.22,37200.0,12.22,12.22,12.21,12.22,37200.0
2012-04-03 13:15:00,12.22,12.24,12.22,12.24,16200.0,12.22,12.24,12.22,12.24,16200.0
2012-04-03 13:20:00,12.24,12.24,12.22,12.23,22800.0,12.24,12.24,12.22,12.23,22800.0
2012-04-03 13:25:00,12.22,12.23,12.22,12.22,15000.0,12.22,12.23,12.22,12.22,15000.0
2012-04-03 13:30:00,12.23,12.23,12.23,12.23,12600.0,12.23,12.23,12.23,12.23,12600.0
2012-04-03 13:35:00,12.22,12.23,12.22,12.22,16800.0,12.22,12.23,12.22,12.22,16800.0
2012-04-03 13:40:00,12.22,12.22,12.22,12.22,6600.0,12.22,12.22,12.22,12.22,6600.0
2012-04-03 13:45:00,12.22,12.22,12.22,12.22,13800.0,12.22,12.22,12.22,12.22,13800.0
2012-04-03 13:50:00,12.22,12.22,12.21,12.22,45000.0,12.22,12.22,12.21,12.22,45000.0
2012-04-03 13:55:00,12.21,12.23,12.21,12.23,43200.0,12.21,12.23,12.21,12.23,43200.0
2012-04-03 14:00:00,12.22,12.22,12.19,12.2,33600.0,12.22,12.22,12.19,12.2,33600.0
2012-04-03 14:05:00,12.2,12.2,12.18,12.18,32400.0,12.2,12.2,12.18,12.18,32400.0
2012-04-03 14:10:00,12.18,12.18,12.17,12.18,50400.0,12.18,12.18,12.17,12.18,50400.0
2012-04-03 14:15:00,12.17,12.19,12.17,12.18,31200.0,12.17,12.19,12.17,12.18,31200.0
2012-04-03 14:20:00,12.19,12.19,12.18,12.19,27000.0,12.19,12.19,12.18,12.19,27000.0
2012-04-03 14:25:00,12.18,12.18,12.16,12.17,31200.0,12.18,12.18,12.16,12.17,31200.0
2012-04-03 14:30:00,12.16,12.17,12.15,12.17,51600.0,12.16,12.17,12.15,12.17,51600.0
2012-04-03 14:35:00,12.16,12.16,12.13,12.13,43200.0,12.16,12.16,12.13,12.13,43200.0
2012-04-03 14:40:00,12.13,12.14,12.13,12.14,38400.0,12.13,12.14,12.13,12.14,38400.0
2012-04-03 14:45:00,12.14,12.14,12.13,12.14,37200.0,12.14,12.14,12.13,12.14,37200.0
2012-04-03 14:50:00,12.15,12.15,12.14,12.15,30000.0,12.15,12.15,12.14,12.15,30000.0
2012-04-03 14:55:00,12.15,12.16,12.14,12.16,78000.0,12.15,12.16,12.14,12.16,78000.0
2012-04-03 15:00:00,12.16,12.18,12.16,12.18,103200.0,12.16,12.18,12.16,12.18,103200.0
2012-04-03 15:05:00,12.18,12.19,12.17,12.18,36600.0,12.18,12.19,12.17,12.18,36600.0
2012-04-03 15:10:00,12.18,12.19,12.18,12.19,61800.0,12.18,12.19,12.18,12.19,61800.0
2012-04-03 15:15:00,12.19,12.2,12.18,12.19,75000.0,12.19,12.2,12.18,12.19,75000.0
2012-04-03 15:20:00,12.19,12.19,12.17,12.19,55800.0,12.19,12.19,12.17,12.19,55800.0
2012-04-03 15:25:00,12.18,12.18,12.15,12.15,126000.0,12.18,12.18,12.15,12.15,126000.0
2012-04-03 15:30:00,12.15,12.17,12.15,12.16,50400.0,12.15,12.17,12.15,12.16,50400.0
2012-04-03 15:35:00,12.16,12.17,12.15,12.16,93000.0,12.16,12.17,12.15,12.16,93000.0
2012-04-03 15:40:00,12.16,12.17,12.15,12.16,73200.0,12.16,12.17,12.15,12.16,73200.0
2012-04-03 15:45:00,12.16,12.19,12.16,12.19,102000.0,12.16,12.19,12.16,12.19,102000.0
2012-04-03 15:50:00,12.19,12.19,12.17,12.19,76800.0,12.19,12.19,12.17,12.19,76800.0
2012-04-03 15:55:00,12.19,12.2,12.19,12.19,175200.0,12.19,12.2,12.19,12.19,175200.0
2012-04-04 09:30:00,12.07,12.1,12.01,12.01,109800.0,12.07,12.1,12.01,12.01,109800.0
2012-04-04 09:35:00,12.01,12.05,12.01,12.05,85800.0,12.01,12.05,12.01,12.05,85800.0
2012-04-04 09:40:00,12.06,12.06,12.04,12.05,44400.0,12.06,12.06,12.04,12.05,44400.0
2012-04-04 09:45:00,12.04,12.06,12.04,12.05,58800.0,12.04,12.06,12.04,12.05,58800.0
2012-04-04 09:50:00,12.05,12.09,12.04,12.08,115800.0,12.05,12.09,12.04,12.08,115800.0
2012-04-04 09:55:00,12.07,12.07,12.04,12.07,47400.0,12.07,12.07,12.04,12.07,47400.0
2012-04-04 10:00:00,12.06,12.07,12.06,12.06,33600.0,12.06,12.07,12.06,12.06,33600.0
2012-04-04 10:05:00,12.06,12.07,12.04,12.06,103200.0,12.06,12.07,12.04,12.06,103200.0
2012-04-04 10:10:00,12.06,12.07,12.05,12.06,44400.0,12.06,12.07,12.05,12.06,44400.0
2012-04-04 10:15:00,12.06,12.06,12.04,12.06,39000.0,12.06,12.06,12.04,12.06,39000.0
2012-04-04 10:20:00,12.05,12.08,12.05,12.07,37200.0,12.05,12.08,12.05,12.07,37200.0
2012-04-04 10:25:00,12.07,12.09,12.07,12.09,64200.0,12.07,12.09,12.07,12.09,64200.0
2012-04-04 10:30:00,12.09,12.1,12.09,12.1,37800.0,12.09,12.1,12.09,12.1,37800.0
2012-04-04 10:35:00,12.11,12.13,12.09,12.13,55200.0,12.11,12.13,12.09,12.13,55200.0
2012-04-04 10:40:00,12.13,12.14,12.13,12.14,39000.0,12.13,12.14,12.13,12.14,39000.0
2012-04-04 10:45:00,12.14,12.14,12.13,12.14,38400.0,12.14,12.14,12.13,12.14,38400.0
2012-04-04 10:50:00,12.14,12.14,12.08,12.09,162000.0,12.14,12.14,12.08,12.09,162000.0
2012-04-04 10:55:00,12.1,12.11,12.05,12.06,292800.0,12.1,12.11,12.05,12.06,292800.0
2012-04-04 11:00:00,12.06,12.1,12.06,12.08,208200.0,12.06,12.1,12.06,12.08,208200.0
2012-04-04 11:05:00,12.08,12.08,12.06,12.08,49800.0,12.08,12.08,12.06,12.08,49800.0
2012-04-04 11:10:00,12.08,12.08,12.05,12.05,26400.0,12.08,12.08,12.05,12.05,26400.0
2012-04-04 11:15:00,12.05,12.05,12.02,12.02,106800.0,12.05,12.05,12.02,12.02,106800.0
2012-04-04 11:20:00,12.02,12.02,12.0,12.01,40200.0,12.02,12.02,12.0,12.01,40200.0
2012-04-04 11:25:00,12.0,12.01,12.0,12.0,46800.0,12.0,12.01,12.0,12.0,46800.0
2012-04-04 11:30:00,12.0,12.01,12.0,12.0,51000.0,12.0,12.01,12.0,12.0,51000.0
2012-04-04 11:35:00,12.0,12.02,11.99,12.01,94800.0,12.0,12.02,11.99,12.01,94800.0
2012-04-04 11:40:00,12.01,12.03,12.01,12.01,42600.0,12.01,12.03,12.01,12.01,42600.0
2012-04-04 11:45:00,12.01,12.02,12.01,12.02,78000.0,12.01,12.02,12.01,12.02,78000.0
2012-04-04 11:50:00,12.02,12.02,12.01,12.01,46800.0,12.02,12.02,12.01,12.01,46800.0
2012-04-04 11:55:00,12.01,12.01,11.99,12.0,44400.0,12.01,12.01,11.99,12.0,44400.0
2012-04-04 12:00:00,12.0,12.01,11.99,11.99,42600.0,12.0,12.01,11.99,11.99,42600.0
2012-04-04 12:05:00,11.99,11.99,11.97,11.97,55800.0,11.99,11.99,11.97,11.97,55800.0
2012-04-04 12:10:00,11.97,11.98,11.97,11.98,39000.0,11.97,11.98,11.97,11.98,39000.0
2012-04-04 12:15:00,11.98,11.98,11.98,11.98,36600.0,11.98,11.98,11.98,11.98,36600.0
2012-04-04 12:20:00,11.98,11.98,11.98,11.98,19800.0,11.98,11.98,11.98,11.98,19800.0
2012-04-04 12:25:00,11.98,11.98,11.97,11.98,30000.0,11.98,11.98,11.97,11.98,30000.0
2012-04-04 12:30:00,11.97,11.97,11.97,11.97,29400.0,11.97,11.97,11.97,11.97,29400.0
2012-04-04 12:35:00,11.97,11.98,11.97,11.98,24600.0,11.97,11.98,11.97,11.98,24600.0
2012-04-04 12:40:00,11.98,11.98,11.96,11.96,57600.0,11.98,11.98,11.96,11.96,57600.0
2012-04-04 12:45:00,11.97,11.97,11.96,11.96,34800.0,11.97,11.97,11.96,11.96,34800.0
2012-04-04 12:50:00,11.96,11.96,11.96,11.96,45600.0,11.96,11.96,11.96,11.96,45600.0
2012-04-04 12:55:00,11.96,11.96,11.95,11.95,60000.0,11.96,11.96,11.95,11.95,60000.0
2012-04-04 13:00:00,11.95,11.95,11.95,11.95,72600.0,11.95,11.95,11.95,11.95,72600.0
2012-04-04 13:05:00,11.94,11.95,11.94,11.95,109200.0,11.94,11.95,11.94,11.95,109200.0
2012-04-04 13:10:00,11.95,11.96,11.95,11.96,36000.0,11.95,11.96,11.95,11.96,36000.0
2012-04-04 13:15:00,11.96,11.96,11.95,11.96,19200.0,11.96,11.96,11.95,11.96,19200.0
2012-04-04 13:20:00,11.96,11.97,11.96,11.97,48000.0,11.96,11.97,11.96,11.97,48000.0
2012-04-04 13:25:00,11.97,11.97,11.96,11.97,22800.0,11.97,11.97,11.96,11.97,22800.0
2012-04-04 13:30:00,11.97,11.99,11.97,11.99,15600.0,11.97,11.99,11.97,11.99,15600.0
2012-04-04 13:35:00,11.99,11.99,11.98,11.98,39000.0,11.99,11.99,11.98,11.98,39000.0
2012-04-04 13:40:00,11.98,11.99,11.98,11.99,24000.0,11.98,11.99,11.98,11.99,24000.0
2012-04-04 13:45:00,11.99,11.99,11.98,11.99,38400.0,11.99,11.99,11.98,11.99,38400.0
2012-04-04 13:50:00,11.99,12.0,11.99,11.99,18000.0,11.99,12.0,11.99,11.99,18000.0
2012-04-04 13:55:00,12.0,12.01,12.0,12.01,31200.0,12.0,12.01,12.0,12.01,31200.0
2012-04-04 14:00:00,12.01,12.01,12.0,12.0,109200.0,12.01,12.01,12.0,12.0,109200.0
2012-04-04 14:05:00,12.0,12.01,12.0,12.0,66000.0,12.0,12.01,12.0,12.0,66000.0
2012-04-04 14:10:00,12.0,12.01,12.0,12.01,29400.0,12.0,12.01,12.0,12.01,29400.0
2012-04-04 14:15:00,12.01,12.01,11.99,12.0,21600.0,12.01,12.01,11.99,12.0,21600.0
2012-04-04 14:20:00,12.0,12.0,12.0,12.0,38400.0,12.0,12.0,12.0,12.0,38400.0
2012-04-04 14:25:00,12.0,12.0,11.99,12.0,94200.0,12.0,12.0,11.99,12.0,94200.0
2012-04-04 14:30:00,11.99,11.99,11.99,11.99,34200.0,11.99,11.99,11.99,11.99,34200.0
2012-04-04 14:35:00,11.99,12.01,11.99,12.01,28200.0,11.99,12.01,11.99,12.01,28200.0
2012-04-04 14:40:00,12.01,12.01,12.01,12.01,42000.0,12.01,12.01,12.01,12.01,42000.0
2012-04-04 14:45:00,12.01,12.01,12.01,12.01,28200.0,12.01,12.01,12.01,12.01,28200.0
2012-04-04 14:50:00,12.01,12.01,12.01,12.01,39600.0,12.01,12.01,12.01,12.01,39600.0
2012-04-04 14:55:00,12.01,12.01,12.01,12.01,70200.0,12.01,12.01,12.01,12.01,70200.0
2012-04-04 15:00:00,12.01,12.01,12.01,12.01,32400.0,12.01,12.01,12.01,12.01,32400.0
2012-04-04 15:05:00,12.01,12.02,12.01,12.01,70800.0,12.01,12.02,12.01,12.01,70800.0
2012-04-04 15:10:00,12.01,12.04,12.01,12.03,38400.0,12.01,12.04,12.01,12.03,38400.0
2012-04-04 15:15:00,12.03,12.04,12.03,12.04,50400.0,12.03,12.04,12.03,12.04,50400.0
2012-04-04 15:20:00,12.04,12.04,12.01,12.01,49800.0,12.04,12.04,12.01,12.01,49800.0
2012-04-04 15:25:00,12.01,12.01,11.99,11.99,80400.0,12.01,12.01,11.99,11.99,80400.0
2012-04-04 15:30:00,12.0,12.0,11.99,11.99,73200.0,12.0,12.0,11.99,11.99,73200.0
2012-04-04 15:35:00,11.99,11.99,11.99,11.99,63000.0,11.99,11.99,11.99,11.99,63000.0
2012-04-04 15:40:00,11.99,12.0,11.97,11.98,125400.0,11.99,12.0,11.97,11.98,125400.0
2012-04-04 15:45:00,11.98,11.99,11.98,11.98,84600.0,11.98,11.99,11.98,11.98,84600.0
2012-04-04 15:50:00,11.99,12.0,11.98,11.99,180600.0,11.99,12.0,11.98,11.99,180600.0
2012-04-04 15:55:00,11.99,11.99,11.98,11.98,261600.0,11.99,11.99,11.98,11.98,261600.0
2012-04-05 09:30:00,11.95,11.95,11.9,11.9,42600.0,11.95,11.95,11.9,11.9,42600.0
2012-04-05 09:35:00,11.9,11.98,11.9,11.97,41400.0,11.9,11.98,11.9,11.97,41400.0
2012-04-05 09:40:00,11.98,12.01,11.97,12.01,22800.0,11.98,12.01,11.97,12.01,22800.0
2012-04-05 09:45:00,12.01,12.04,12.01,12.04,15000.0,12.01,12.04,12.01,12.04,15000.0
2012-04-05 09:50:00,12.04,12.05,12.04,12.05,14400.0,12.04,12.05,12.04,12.05,14400.0
2012-04-05 09:55:00,12.06,12.06,12.05,12.05,16200.0,12.06,12.06,12.05,12.05,16200.0
2012-04-05 10:00:00,12.04,12.05,12.04,12.04,22800.0,12.04,12.05,12.04,12.04,22800.0
2012-04-05 10:05:00,12.05,12.06,12.04,12.05,27600.0,12.05,12.06,12.04,12.05,27600.0
2012-04-05 10:10:00,12.06,12.06,12.05,12.06,3000.0,12.06,12.06,12.05,12.06,3000.0
2012-04-05 10:15:00,12.06,12.06,12.05,12.06,27000.0,12.06,12.06,12.05,12.06,27000.0
2012-04-05 10:20:00,12.06,12.06,12.05,12.06,9000.0,12.06,12.06,12.05,12.06,9000.0
2012-04-05 10:25:00,12.06,12.07,12.06,12.06,19800.0,12.06,12.07,12.06,12.06,19800.0
2012-04-05 10:30:00,12.06,12.06,12.02,12.02,43800.0,12.06,12.06,12.02,12.02,43800.0
2012-04-05 10:35:00,12.02,12.02,11.98,11.99,75000.0,12.02,12.02,11.98,11.99,75000.0
2012-04-05 10:40:00,11.99,12.0,11.99,12.0,57600.0,11.99,12.0,11.99,12.0,57600.0
2012-04-05 10:45:00,12.0,12.0,11.99,11.99,48000.0,12.0,12.0,11.99,11.99,48000.0
2012-04-05 10:50:00,12.0,12.01,12.0,12.0,22800.0,12.0,12.01,12.0,12.0,22800.0
2012-04-05 10:55:00,12.0,12.0,11.98,11.99,24000.0,12.0,12.0,11.98,11.99,24000.0
2012-04-05 11:00:00,11.99,12.0,11.99,11.99,15000.0,11.99,12.0,11.99,11.99,15000.0
2012-04-05 11:05:00,12.0,12.01,12.0,12.01,14400.0,12.0,12.01,12.0,12.01,14400.0
2012-04-05 11:10:00,12.01,12.03,12.01,12.03,24000.0,12.01,12.03,12.01,12.03,24000.0
2012-04-05 11:15:00,12.03,12.03,11.99,12.0,43200.0,12.03,12.03,11.99,12.0,43200.0
2012-04-05 11:20:00,12.0,12.0,11.98,11.98,27600.0,12.0,12.0,11.98,11.98,27600.0
2012-04-05 11:25:00,11.99,12.01,11.99,12.01,25800.0,11.99,12.01,11.99,12.01,25800.0
2012-04-05 11:30:00,12.02,12.03,12.01,12.01,26400.0,12.02,12.03,12.01,12.01,26400.0
2012-04-05 11:35:00,12.02,12.02,12.01,12.02,12600.0,12.02,12.02,12.01,12.02,12600.0
2012-04-05 11:40:00,12.02,12.02,12.0,12.0,30000.0,12.02,12.02,12.0,12.0,30000.0
2012-04-05 11:45:00,12.0,12.0,11.99,12.0,40200.0,12.0,12.0,11.99,12.0,40200.0
2012-04-05 11:50:00,12.0,12.0,11.98,11.98,10800.0,12.0,12.0,11.98,11.98,10800.0
2012-04-05 11:55:00,11.99,11.99,11.99,11.99,10800.0,11.99,11.99,11.99,11.99,10800.0
2012-04-05 12:00:00,11.99,12.0,11.97,11.99,110400.0,11.99,12.0,11.97,11.99,110400.0
2012-04-05 12:05:00,11.99,11.99,11.98,11.99,30600.0,11.99,11.99,11.98,11.99,30600.0
2012-04-05 12:10:00,11.99,12.01,11.99,12.0,102000.0,11.99,12.01,11.99,12.0,102000.0
2012-04-05 12:15:00,12.0,12.0,11.99,12.0,45000.0,12.0,12.0,11.99,12.0,45000.0
2012-04-05 12:20:00,12.0,12.01,12.0,12.01,9600.0,12.0,12.01,12.0,12.01,9600.0
2012-04-05 12:25:00,12.01,12.01,12.0,12.0,25200.0,12.01,12.01,12.0,12.0,25200.0
2012-04-05 12:30:00,12.0,12.01,11.99,12.01,10200.0,12.0,12.01,11.99,12.01,10200.0
2012-04-05 12:35:00,12.01,12.01,12.0,12.01,17400.0,12.01,12.01,12.0,12.01,17400.0
2012-04-05 12:40:00,12.01,12.01,12.0,12.0,4800.0,12.01,12.01,12.0,12.0,4800.0
2012-04-05 12:45:00,12.0,12.0,11.99,11.99,25200.0,12.0,12.0,11.99,11.99,25200.0
2012-04-05 12:50:00,11.99,12.0,11.99,11.99,193800.0,11.99,12.0,11.99,11.99,193800.0
2012-04-05 12:55:00,12.0,12.0,11.99,12.0,60000.0,12.0,12.0,11.99,12.0,60000.0
2012-04-05 13:00:00,12.0,12.0,11.99,11.99,40800.0,12.0,12.0,11.99,11.99,40800.0
2012-04-05 13:05:00,11.99,12.0,11.99,11.99,20400.0,11.99,12.0,11.99,11.99,20400.0
2012-04-05 13:10:00,11.99,12.0,11.98,12.0,30000.0,11.99,12.0,11.98,12.0,30000.0
2012-04-05 13:15:00,12.0,12.02,12.0,12.01,37200.0,12.0,12.02,12.0,12.01,37200.0
2012-04-05 13:20:00,12.0,12.01,11.99,12.0,83400.0,12.0,12.01,11.99,12.0,83400.0
2012-04-05 13:25:00,12.0,12.0,12.0,12.0,21600.0,12.0,12.0,12.0,12.0,21600.0
2012-04-05 13:30:00,12.0,12.01,11.99,12.0,85800.0,12.0,12.01,11.99,12.0,85800.0
2012-04-05 13:35:00,12.0,12.01,12.0,12.0,16200.0,12.0,12.01,12.0,12.0,16200.0
2012-04-05 13:40:00,12.0,12.01,12.0,12.01,13200.0,12.0,12.01,12.0,12.01,13200.0
2012-04-05 13:45:00,12.01,12.01,11.99,12.0,61800.0,12.01,12.01,11.99,12.0,61800.0
2012-04-05 13:50:00,12.0,12.0,12.0,12.0,19800.0,12.0,12.0,12.0,12.0,19800.0
2012-04-05 13:55:00,11.99,12.0,11.99,11.99,18600.0,11.99,12.0,11.99,11.99,18600.0
2012-04-05 14:00:00,11.99,11.99,11.99,11.99,22800.0,11.99,11.99,11.99,11.99,22800.0
2012-04-05 14:05:00,11.99,11.99,11.98,11.98,21000.0,11.99,11.99,11.98,11.98,21000.0
2012-04-05 14:10:00,11.98,12.0,11.98,11.99,21000.0,11.98,12.0,11.98,11.99,21000.0
2012-04-05 14:15:00,11.99,12.0,11.98,11.99,16200.0,11.99,12.0,11.98,11.99,16200.0
2012-04-05 14:20:00,11.99,12.0,11.99,11.99,29400.0,11.99,12.0,11.99,11.99,29400.0
2012-04-05 14:25:00,11.99,12.0,11.99,11.99,11400.0,11.99,12.0,11.99,11.99,11400.0
2012-04-05 14:30:00,11.99,11.99,11.98,11.98,13200.0,11.99,11.99,11.98,11.98,13200.0
2012-04-05 14:35:00,11.98,11.98,11.97,11.97,17400.0,11.98,11.98,11.97,11.97,17400.0
2012-04-05 14:40:00,11.97,11.97,11.97,11.97,29400.0,11.97,11.97,11.97,11.97,29400.0
2012-04-05 14:45:00,11.98,11.98,11.98,11.98,16800.0,11.98,11.98,11.98,11.98,16800.0
2012-04-05 14:50:00,11.98,11.99,11.98,11.98,32400.0,11.98,11.99,11.98,11.98,32400.0
2012-04-05 14:55:00,11.98,11.99,11.98,11.99,18000.0,11.98,11.99,11.98,11.99,18000.0
2012-04-05 15:00:00,11.99,11.99,11.99,11.99,31200.0,11.99,11.99,11.99,11.99,31200.0
2012-04-05 15:05:00,11.99,11.99,11.98,11.98,21000.0,11.99,11.99,11.98,11.98,21000.0
2012-04-05 15:10:00,11.98,11.98,11.98,11.98,19200.0,11.98,11.98,11.98,11.98,19200.0
2012-04-05 15:15:00,11.98,11.99,11.97,11.97,307800.0,11.98,11.99,11.97,11.97,307800.0
2012-04-05 15:20:00,11.97,11.99,11.97,11.98,50400.0,11.97,11.99,11.97,11.98,50400.0
2012-04-05 15:25:00,11.98,11.99,11.98,11.99,16200.0,11.98,11.99,11.98,11.99,16200.0
2012-04-05 15:30:00,11.99,11.99,11.98,11.99,176400.0,11.99,11.99,11.98,11.99,176400.0
2012-04-05 15:35:00,11.98,12.0,11.98,12.0,15600.0,11.98,12.0,11.98,12.0,15600.0
2012-04-05 15:40:00,12.0,12.01,12.0,12.0,34200.0,12.0,12.01,12.0,12.0,34200.0
2012-04-05 15:45:00,12.0,12.01,11.99,12.0,52800.0,12.0,12.01,11.99,12.0,52800.0
2012-04-05 15:50:00,12.0,12.02,12.0,12.02,49800.0,12.0,12.02,12.0,12.02,49800.0
2012-04-05 15:55:00,12.01,12.01,11.99,11.99,103200.0,12.01,12.01,11.99,11.99,103200.0
2012-04-09 09:30:00,11.84,11.87,11.76,11.79,117600.0,11.84,11.87,11.76,11.79,117600.0
2012-04-09 09:35:00,11.79,11.84,11.78,11.79,258600.0,11.79,11.84,11.78,11.79,258600.0
2012-04-09 09:40:00,11.79,11.83,11.77,11.82,75000.0,11.79,11.83,11.77,11.82,75000.0
2012-04-09 09:45:00,11.83,11.83,11.81,11.82,86400.0,11.83,11.83,11.81,11.82,86400.0
2012-04-09 09:50:00,11.81,11.82,11.78,11.82,135600.0,11.81,11.82,11.78,11.82,135600.0
2012-04-09 09:55:00,11.81,11.84,11.8,11.84,126000.0,11.81,11.84,11.8,11.84,126000.0
2012-04-09 10:00:00,11.84,11.87,11.84,11.87,49800.0,11.84,11.87,11.84,11.87,49800.0
2012-04-09 10:05:00,11.88,11.88,11.86,11.87,43800.0,11.88,11.88,11.86,11.87,43800.0
2012-04-09 10:10:00,11.87,11.88,11.87,11.88,85800.0,11.87,11.88,11.87,11.88,85800.0
2012-04-09 10:15:00,11.88,11.88,11.88,11.88,38400.0,11.88,11.88,11.88,11.88,38400.0
2012-04-09 10:20:00,11.88,11.88,11.87,11.87,99600.0,11.88,11.88,11.87,11.87,99600.0
2012-04-09 10:25:00,11.87,11.89,11.87,11.88,42000.0,11.87,11.89,11.87,11.88,42000.0
2012-04-09 10:30:00,11.89,11.9,11.88,11.89,32400.0,11.89,11.9,11.88,11.89,32400.0
2012-04-09 10:35:00,11.9,11.94,11.89,11.9,109800.0,11.9,11.94,11.89,11.9,109800.0
2012-04-09 10:40:00,11.91,11.92,11.91,11.92,22800.0,11.91,11.92,11.91,11.92,22800.0
2012-04-09 10:45:00,11.92,11.92,11.91,11.92,24000.0,11.92,11.92,11.91,11.92,24000.0
2012-04-09 10:50:00,11.91,11.92,11.9,11.9,58200.0,11.91,11.92,11.9,11.9,58200.0
2012-04-09 10:55:00,11.9,11.9,11.87,11.88,105000.0,11.9,11.9,11.87,11.88,105000.0
2012-04-09 11:00:00,11.88,11.89,11.88,11.88,25200.0,11.88,11.89,11.88,11.88,25200.0
2012-04-09 11:05:00,11.88,11.88,11.87,11.87,22800.0,11.88,11.88,11.87,11.87,22800.0
2012-04-09 11:10:00,11.87,11.87,11.86,11.86,33000.0,11.87,11.87,11.86,11.86,33000.0
2012-04-09 11:15:00,11.86,11.86,11.84,11.84,30000.0,11.86,11.86,11.84,11.84,30000.0
2012-04-09 11:20:00,11.85,11.85,11.83,11.84,16200.0,11.85,11.85,11.83,11.84,16200.0
2012-04-09 11:25:00,11.84,11.84,11.83,11.84,53400.0,11.84,11.84,11.83,11.84,53400.0
2012-04-09 11:30:00,11.84,11.85,11.83,11.85,9000.0,11.84,11.85,11.83,11.85,9000.0
2012-04-09 11:35:00,11.85,11.85,11.84,11.85,19200.0,11.85,11.85,11.84,11.85,19200.0
2012-04-09 11:40:00,11.85,11.86,11.85,11.86,21600.0,11.85,11.86,11.85,11.86,21600.0
2012-04-09 11:45:00,11.86,11.87,11.86,11.87,22800.0,11.86,11.87,11.86,11.87,22800.0
2012-04-09 11:50:00,11.87,11.87,11.87,11.87,18000.0,11.87,11.87,11.87,11.87,18000.0
2012-04-09 11:55:00,11.87,11.89,11.87,11.89,28800.0,11.87,11.89,11.87,11.89,28800.0
2012-04-09 12:00:00,11.89,11.89,11.89,11.89,1800.0,11.89,11.89,11.89,11.89,1800.0
2012-04-09 12:05:00,11.88,11.89,11.88,11.89,28200.0,11.88,11.89,11.88,11.89,28200.0
2012-04-09 12:10:00,11.89,11.91,11.89,11.91,19200.0,11.89,11.91,11.89,11.91,19200.0
2012-04-09 12:15:00,11.91,11.91,11.9,11.9,13800.0,11.91,11.91,11.9,11.9,13800.0
2012-04-09 12:20:00,11.9,11.9,11.89,11.89,8400.0,11.9,11.9,11.89,11.89,8400.0
2012-04-09 12:25:00,11.89,11.89,11.88,11.89,9000.0,11.89,11.89,11.88,11.89,9000.0
2012-04-09 12:30:00,11.89,11.89,11.89,11.89,7200.0,11.89,11.89,11.89,11.89,7200.0
2012-04-09 12:35:00,11.9,11.91,11.9,11.91,13800.0,11.9,11.91,11.9,11.91,13800.0
2012-04-09 12:40:00,11.91,11.92,11.91,11.91,6600.0,11.91,11.92,11.91,11.91,6600.0
2012-04-09 12:45:00,11.91,11.91,11.91,11.91,5400.0,11.91,11.91,11.91,11.91,5400.0
2012-04-09 12:50:00,11.91,11.91,11.9,11.91,21000.0,11.91,11.91,11.9,11.91,21000.0
2012-04-09 12:55:00,11.91,11.92,11.9,11.92,25800.0,11.91,11.92,11.9,11.92,25800.0
2012-04-09 13:00:00,11.91,11.92,11.9,11.92,15000.0,11.91,11.92,11.9,11.92,15000.0
2012-04-09 13:05:00,11.92,11.92,11.92,11.92,10200.0,11.92,11.92,11.92,11.92,10200.0
2012-04-09 13:10:00,11.92,11.93,11.92,11.93,8400.0,11.92,11.93,11.92,11.93,8400.0
2012-04-09 13:15:00,11.93,11.93,11.92,11.93,11400.0,11.93,11.93,11.92,11.93,11400.0
2012-04-09 13:20:00,11.93,11.93,11.91,11.91,34800.0,11.93,11.93,11.91,11.91,34800.0
2012-04-09 13:25:00,11.9,11.91,11.9,11.91,13800.0,11.9,11.91,11.9,11.91,13800.0
2012-04-09 13:30:00,11.9,11.91,11.9,11.9,24600.0,11.9,11.91,11.9,11.9,24600.0
2012-04-09 13:35:00,11.9,11.92,11.9,11.91,16200.0,11.9,11.92,11.9,11.91,16200.0
2012-04-09 13:40:00,11.91,11.92,11.91,11.92,14400.0,11.91,11.92,11.91,11.92,14400.0
2012-04-09 13:45:00,11.92,11.92,11.91,11.91,19800.0,11.92,11.92,11.91,11.91,19800.0
2012-04-09 13:50:00,11.91,11.93,11.91,11.92,28200.0,11.91,11.93,11.91,11.92,28200.0
2012-04-09 13:55:00,11.92,11.94,11.92,11.94,36600.0,11.92,11.94,11.92,11.94,36600.0
2012-04-09 14:00:00,11.94,11.94,11.91,11.91,32400.0,11.94,11.94,11.91,11.91,32400.0
2012-04-09 14:05:00,11.91,11.91,11.89,11.89,31800.0,11.91,11.91,11.89,11.89,31800.0
2012-04-09 14:10:00,11.89,11.9,11.89,11.9,18000.0,11.89,11.9,11.89,11.9,18000.0
2012-04-09 14:15:00,11.9,11.92,11.9,11.91,25800.0,11.9,11.92,11.9,11.91,25800.0
2012-04-09 14:20:00,11.92,11.92,11.91,11.91,17400.0,11.92,11.92,11.91,11.91,17400.0
2012-04-09 14:25:00,11.91,11.91,11.89,11.9,30600.0,11.91,11.91,11.89,11.9,30600.0
2012-04-09 14:30:00,11.91,11.91,11.9,11.9,18000.0,11.91,11.91,11.9,11.9,18000.0
2012-04-09 14:35:00,11.9,11.9,11.89,11.9,16800.0,11.9,11.9,11.89,11.9,16800.0
2012-04-09 14:40:00,11.9,11.9,11.89,11.9,19800.0,11.9,11.9,11.89,11.9,19800.0
2012-04-09 14:45:00,11.9,11.9,11.88,11.89,36000.0,11.9,11.9,11.88,11.89,36000.0
2012-04-09 14:50:00,11.9,11.9,11.89,11.89,24600.0,11.9,11.9,11.89,11.89,24600.0
2012-04-09 14:55:00,11.9,11.9,11.89,11.89,21600.0,11.9,11.9,11.89,11.89,21600.0
2012-04-09 15:00:00,11.89,11.9,11.89,11.9,18000.0,11.89,11.9,11.89,11.9,18000.0
2012-04-09 15:05:00,11.9,11.9,11.88,11.88,34200.0,11.9,11.9,11.88,11.88,34200.0
2012-04-09 15:10:00,11.88,11.88,11.88,11.88,24000.0,11.88,11.88,11.88,11.88,24000.0
2012-04-09 15:15:00,11.88,11.88,11.87,11.88,40200.0,11.88,11.88,11.87,11.88,40200.0
2012-04-09 15:20:00,11.88,11.88,11.87,11.88,44400.0,11.88,11.88,11.87,11.88,44400.0
2012-04-09 15:25:00,11.88,11.88,11.87,11.88,82200.0,11.88,11.88,11.87,11.88,82200.0
2012-04-09 15:30:00,11.88,11.88,11.87,11.88,151200.0,11.88,11.88,11.87,11.88,151200.0
2012-04-09 15:35:00,11.88,11.88,11.88,11.88,53400.0,11.88,11.88,11.88,11.88,53400.0
2012-04-09 15:40:00,11.88,11.88,11.88,11.88,42000.0,11.88,11.88,11.88,11.88,42000.0
2012-04-09 15:45:00,11.88,11.88,11.87,11.88,200400.0,11.88,11.88,11.87,11.88,200400.0
2012-04-09 15:50:00,11.87,11.88,11.87,11.87,83400.0,11.87,11.88,11.87,11.87,83400.0
2012-04-09 15:55:00,11.87,11.88,11.87,11.87,117600.0,11.87,11.88,11.87,11.87,117600.0
2012-04-10 09:30:00,11.84,11.92,11.81,11.92,93000.0,11.84,11.92,11.81,11.92,93000.0
2012-04-10 09:35:00,11.92,11.95,11.89,11.95,40800.0,11.92,11.95,11.89,11.95,40800.0
2012-04-10 09:40:00,11.93,11.98,11.93,11.95,69000.0,11.93,11.98,11.93,11.95,69000.0
2012-04-10 09:45:00,11.95,11.95,11.94,11.94,52800.0,11.95,11.95,11.94,11.94,52800.0
2012-04-10 09:50:00,11.94,11.95,11.93,11.94,45600.0,11.94,11.95,11.93,11.94,45600.0
2012-04-10 09:55:00,11.95,11.95,11.92,11.93,53400.0,11.95,11.95,11.92,11.93,53400.0
2012-04-10 10:00:00,11.94,11.94,11.91,11.91,77400.0,11.94,11.94,11.91,11.91,77400.0
2012-04-10 10:05:00,11.92,11.92,11.88,11.9,56400.0,11.92,11.92,11.88,11.9,56400.0
2012-04-10 10:10:00,11.9,11.92,11.9,11.9,17400.0,11.9,11.92,11.9,11.9,17400.0
2012-04-10 10:15:00,11.9,11.9,11.83,11.83,66600.0,11.9,11.9,11.83,11.83,66600.0
2012-04-10 10:20:00,11.82,11.87,11.82,11.87,63600.0,11.82,11.87,11.82,11.87,63600.0
2012-04-10 10:25:00,11.87,11.89,11.87,11.89,44400.0,11.87,11.89,11.87,11.89,44400.0
2012-04-10 10:30:00,11.89,11.89,11.88,11.88,9600.0,11.89,11.89,11.88,11.88,9600.0
2012-04-10 10:35:00,11.88,11.88,11.88,11.88,13800.0,11.88,11.88,11.88,11.88,13800.0
2012-04-10 10:40:00,11.88,11.88,11.87,11.88,24600.0,11.88,11.88,11.87,11.88,24600.0
2012-04-10 10:45:00,11.88,11.89,11.87,11.87,13200.0,11.88,11.89,11.87,11.87,13200.0
2012-04-10 10:50:00,11.87,11.87,11.86,11.86,13800.0,11.87,11.87,11.86,11.86,13800.0
2012-04-10 10:55:00,11.87,11.87,11.83,11.85,22800.0,11.87,11.87,11.83,11.85,22800.0
2012-04-10 11:00:00,11.85,11.86,11.84,11.86,15000.0,11.85,11.86,11.84,11.86,15000.0
2012-04-10 11:05:00,11.87,11.87,11.86,11.86,77400.0,11.87,11.87,11.86,11.86,77400.0
2012-04-10 11:10:00,11.86,11.87,11.86,11.87,36000.0,11.86,11.87,11.86,11.87,36000.0
2012-04-10 11:15:00,11.87,11.88,11.87,11.87,24000.0,11.87,11.88,11.87,11.87,24000.0
2012-04-10 11:20:00,11.87,11.87,11.86,11.87,18600.0,11.87,11.87,11.86,11.87,18600.0
2012-04-10 11:25:00,11.87,11.88,11.87,11.88,14400.0,11.87,11.88,11.87,11.88,14400.0
2012-04-10 11:30:00,11.88,11.88,11.87,11.87,36000.0,11.88,11.88,11.87,11.87,36000.0
2012-04-10 11:35:00,11.87,11.89,11.86,11.88,102000.0,11.87,11.89,11.86,11.88,102000.0
2012-04-10 11:40:00,11.88,11.89,11.88,11.89,24600.0,11.88,11.89,11.88,11.89,24600.0
2012-04-10 11:45:00,11.89,11.9,11.88,11.88,31200.0,11.89,11.9,11.88,11.88,31200.0
2012-04-10 11:50:00,11.88,11.88,11.84,11.84,49200.0,11.88,11.88,11.84,11.84,49200.0
2012-04-10 11:55:00,11.84,11.85,11.84,11.85,13200.0,11.84,11.85,11.84,11.85,13200.0
2012-04-10 12:00:00,11.85,11.85,11.84,11.84,25200.0,11.85,11.85,11.84,11.84,25200.0
2012-04-10 12:05:00,11.84,11.85,11.84,11.84,52200.0,11.84,11.85,11.84,11.84,52200.0
2012-04-10 12:10:00,11.84,11.84,11.82,11.82,53400.0,11.84,11.84,11.82,11.82,53400.0
2012-04-10 12:15:00,11.81,11.82,11.8,11.82,21600.0,11.81,11.82,11.8,11.82,21600.0
2012-04-10 12:20:00,11.82,11.82,11.8,11.81,36000.0,11.82,11.82,11.8,11.81,36000.0
2012-04-10 12:25:00,11.81,11.82,11.81,11.81,20400.0,11.81,11.82,11.81,11.81,20400.0
2012-04-10 12:30:00,11.81,11.82,11.81,11.81,14400.0,11.81,11.82,11.81,11.81,14400.0
2012-04-10 12:35:00,11.81,11.81,11.79,11.79,13200.0,11.81,11.81,11.79,11.79,13200.0
2012-04-10 12:40:00,11.79,11.8,11.78,11.8,10200.0,11.79,11.8,11.78,11.8,10200.0
2012-04-10 12:45:00,11.8,11.8,11.79,11.79,21600.0,11.8,11.8,11.79,11.79,21600.0
2012-04-10 12:50:00,11.79,11.79,11.78,11.78,17400.0,11.79,11.79,11.78,11.78,17400.0
2012-04-10 12:55:00,11.78,11.8,11.78,11.8,16800.0,11.78,11.8,11.78,11.8,16800.0
2012-04-10 13:00:00,11.8,11.8,11.78,11.78,28800.0,11.8,11.8,11.78,11.78,28800.0
2012-04-10 13:05:00,11.78,11.79,11.78,11.79,40800.0,11.78,11.79,11.78,11.79,40800.0
2012-04-10 13:10:00,11.79,11.8,11.78,11.79,21000.0,11.79,11.8,11.78,11.79,21000.0
2012-04-10 13:15:00,11.79,11.79,11.76,11.76,25800.0,11.79,11.79,11.76,11.76,25800.0
2012-04-10 13:20:00,11.77,11.78,11.77,11.78,26400.0,11.77,11.78,11.77,11.78,26400.0
2012-04-10 13:25:00,11.78,11.8,11.78,11.79,20400.0,11.78,11.8,11.78,11.79,20400.0
2012-04-10 13:30:00,11.79,11.79,11.77,11.77,40200.0,11.79,11.79,11.77,11.77,40200.0
2012-04-10 13:35:00,11.77,11.79,11.77,11.79,34800.0,11.77,11.79,11.77,11.79,34800.0
2012-04-10 13:40:00,11.79,11.83,11.79,11.82,89400.0,11.79,11.83,11.79,11.82,89400.0
2012-04-10 13:45:00,11.82,11.84,11.82,11.84,25800.0,11.82,11.84,11.82,11.84,25800.0
2012-04-10 13:50:00,11.84,11.84,11.83,11.84,27600.0,11.84,11.84,11.83,11.84,27600.0
2012-04-10 13:55:00,11.84,11.84,11.83,11.84,29400.0,11.84,11.84,11.83,11.84,29400.0
2012-04-10 14:00:00,11.83,11.84,11.82,11.82,39600.0,11.83,11.84,11.82,11.82,39600.0
2012-04-10 14:05:00,11.82,11.83,11.82,11.83,48600.0,11.82,11.83,11.82,11.83,48600.0
2012-04-10 14:10:00,11.83,11.84,11.83,11.83,46800.0,11.83,11.84,11.83,11.83,46800.0
2012-04-10 14:15:00,11.83,11.84,11.83,11.83,34200.0,11.83,11.84,11.83,11.83,34200.0
2012-04-10 14:20:00,11.83,11.84,11.82,11.84,39600.0,11.83,11.84,11.82,11.84,39600.0
2012-04-10 14:25:00,11.84,11.84,11.83,11.84,42000.0,11.84,11.84,11.83,11.84,42000.0
2012-04-10 14:30:00,11.84,11.85,11.82,11.82,36600.0,11.84,11.85,11.82,11.82,36600.0
2012-04-10 14:35:00,11.83,11.83,11.81,11.81,32400.0,11.83,11.83,11.81,11.81,32400.0
2012-04-10 14:40:00,11.81,11.83,11.81,11.83,26400.0,11.81,11.83,11.81,11.83,26400.0
2012-04-10 14:45:00,11.83,11.83,11.82,11.83,21600.0,11.83,11.83,11.82,11.83,21600.0
2012-04-10 14:50:00,11.83,11.83,11.82,11.83,42600.0,11.83,11.83,11.82,11.83,42600.0
2012-04-10 14:55:00,11.83,11.83,11.82,11.82,28800.0,11.83,11.83,11.82,11.82,28800.0
2012-04-10 15:00:00,11.83,11.83,11.81,11.81,57000.0,11.83,11.83,11.81,11.81,57000.0
2012-04-10 15:05:00,11.81,11.81,11.8,11.8,66000.0,11.81,11.81,11.8,11.8,66000.0
2012-04-10 15:10:00,11.8,11.81,11.8,11.8,105000.0,11.8,11.81,11.8,11.8,105000.0
2012-04-10 15:15:00,11.8,11.8,11.79,11.8,160200.0,11.8,11.8,11.79,11.8,160200.0
2012-04-10 15:20:00,11.8,11.8,11.79,11.8,42600.0,11.8,11.8,11.79,11.8,42600.0
2012-04-10 15:25:00,11.8,11.8,11.78,11.79,61800.0,11.8,11.8,11.78,11.79,61800.0
2012-04-10 15:30:00,11.79,11.81,11.79,11.8,67200.0,11.79,11.81,11.79,11.8,67200.0
2012-04-10 15:35:00,11.8,11.82,11.8,11.82,49800.0,11.8,11.82,11.8,11.82,49800.0
2012-04-10 15:40:00,11.82,11.82,11.79,11.8,67200.0,11.82,11.82,11.79,11.8,67200.0
2012-04-10 15:45:00,11.79,11.8,11.78,11.79,94800.0,11.79,11.8,11.78,11.79,94800.0
2012-04-10 15:50:00,11.78,11.79,11.78,11.79,124200.0,11.78,11.79,11.78,11.79,124200.0
2012-04-10 15:55:00,11.79,11.79,11.77,11.77,231000.0,11.79,11.79,11.77,11.77,231000.0
2012-04-11 09:30:00,11.9,11.9,11.84,11.88,68400.0,11.9,11.9,11.84,11.88,68400.0
2012-04-11 09:35:00,11.88,11.89,11.85,11.88,83400.0,11.88,11.89,11.85,11.88,83400.0
2012-04-11 09:40:00,11.88,11.92,11.88,11.92,47400.0,11.88,11.92,11.88,11.92,47400.0
2012-04-11 09:45:00,11.92,11.92,11.91,11.92,73200.0,11.92,11.92,11.91,11.92,73200.0
2012-04-11 09:50:00,11.93,11.94,11.92,11.93,57600.0,11.93,11.94,11.92,11.93,57600.0
2012-04-11 09:55:00,11.93,11.95,11.92,11.92,57600.0,11.93,11.95,11.92,11.92,57600.0
2012-04-11 10:00:00,11.92,11.94,11.92,11.94,43200.0,11.92,11.94,11.92,11.94,43200.0
2012-04-11 10:05:00,11.93,11.94,11.93,11.94,34200.0,11.93,11.94,11.93,11.94,34200.0
2012-04-11 10:10:00,11.94,11.94,11.92,11.93,62400.0,11.94,11.94,11.92,11.93,62400.0
2012-04-11 10:15:00,11.93,11.94,11.93,11.94,36000.0,11.93,11.94,11.93,11.94,36000.0
2012-04-11 10:20:00,11.94,11.95,11.94,11.94,38400.0,11.94,11.95,11.94,11.94,38400.0
2012-04-11 10:25:00,11.94,11.96,11.94,11.95,46800.0,11.94,11.96,11.94,11.95,46800.0
2012-04-11 10:30:00,11.95,11.96,11.95,11.95,25800.0,11.95,11.96,11.95,11.95,25800.0
2012-04-11 10:35:00,11.95,11.95,11.94,11.95,55200.0,11.95,11.95,11.94,11.95,55200.0
2012-04-11 10:40:00,11.95,11.95,11.94,11.95,33000.0,11.95,11.95,11.94,11.95,33000.0
2012-04-11 10:45:00,11.95,11.95,11.94,11.94,63600.0,11.95,11.95,11.94,11.94,63600.0
2012-04-11 10:50:00,11.94,11.95,11.94,11.95,30600.0,11.94,11.95,11.94,11.95,30600.0
2012-04-11 10:55:00,11.94,11.94,11.92,11.92,68400.0,11.94,11.94,11.92,11.92,68400.0
2012-04-11 11:00:00,11.92,11.94,11.92,11.93,45000.0,11.92,11.94,11.92,11.93,45000.0
2012-04-11 11:05:00,11.93,11.93,11.92,11.92,31800.0,11.93,11.93,11.92,11.92,31800.0
2012-04-11 11:10:00,11.92,11.94,11.92,11.94,79800.0,11.92,11.94,11.92,11.94,79800.0
2012-04-11 11:15:00,11.93,11.93,11.91,11.92,16200.0,11.93,11.93,11.91,11.92,16200.0
2012-04-11 11:20:00,11.91,11.91,11.9,11.9,56400.0,11.91,11.91,11.9,11.9,56400.0
2012-04-11 11:25:00,11.9,11.92,11.9,11.91,97200.0,11.9,11.92,11.9,11.91,97200.0
2012-04-11 11:30:00,11.91,11.92,11.91,11.92,51600.0,11.91,11.92,11.91,11.92,51600.0
2012-04-11 11:35:00,11.92,11.93,11.92,11.93,25800.0,11.92,11.93,11.92,11.93,25800.0
2012-04-11 11:40:00,11.93,11.94,11.93,11.94,21600.0,11.93,11.94,11.93,11.94,21600.0
2012-04-11 11:45:00,11.94,11.95,11.94,11.95,24000.0,11.94,11.95,11.94,11.95,24000.0
2012-04-11 11:50:00,11.94,11.95,11.94,11.95,18600.0,11.94,11.95,11.94,11.95,18600.0
2012-04-11 11:55:00,11.94,11.95,11.94,11.94,16200.0,11.94,11.95,11.94,11.94,16200.0
2012-04-11 12:00:00,11.94,11.95,11.94,11.94,21600.0,11.94,11.95,11.94,11.94,21600.0
2012-04-11 12:05:00,11.93,11.93,11.92,11.92,25200.0,11.93,11.93,11.92,11.92,25200.0
2012-04-11 12:10:00,11.92,11.92,11.92,11.92,24000.0,11.92,11.92,11.92,11.92,24000.0
2012-04-11 12:15:00,11.93,11.94,11.93,11.94,19200.0,11.93,11.94,11.93,11.94,19200.0
2012-04-11 12:20:00,11.93,11.94,11.93,11.94,11400.0,11.93,11.94,11.93,11.94,11400.0
2012-04-11 12:25:00,11.94,11.95,11.94,11.94,32400.0,11.94,11.95,11.94,11.94,32400.0
2012-04-11 12:30:00,11.94,11.95,11.94,11.94,4800.0,11.94,11.95,11.94,11.94,4800.0
2012-04-11 12:35:00,11.94,11.94,11.94,11.94,18600.0,11.94,11.94,11.94,11.94,18600.0
2012-04-11 12:40:00,11.94,11.94,11.94,11.94,13200.0,11.94,11.94,11.94,11.94,13200.0
2012-04-11 12:45:00,11.94,11.94,11.94,11.94,36600.0,11.94,11.94,11.94,11.94,36600.0
2012-04-11 12:50:00,11.94,11.95,11.94,11.95,12000.0,11.94,11.95,11.94,11.95,12000.0
2012-04-11 12:55:00,11.95,11.95,11.94,11.95,24000.0,11.95,11.95,11.94,11.95,24000.0
2012-04-11 13:00:00,11.94,11.95,11.94,11.95,19800.0,11.94,11.95,11.94,11.95,19800.0
2012-04-11 13:05:00,11.95,11.95,11.95,11.95,37800.0,11.95,11.95,11.95,11.95,37800.0
2012-04-11 13:10:00,11.95,11.95,11.95,11.95,9600.0,11.95,11.95,11.95,11.95,9600.0
2012-04-11 13:15:00,11.95,11.95,11.94,11.94,15600.0,11.95,11.95,11.94,11.94,15600.0
2012-04-11 13:20:00,11.94,11.94,11.94,11.94,7800.0,11.94,11.94,11.94,11.94,7800.0
2012-04-11 13:25:00,11.94,11.94,11.94,11.94,12600.0,11.94,11.94,11.94,11.94,12600.0
2012-04-11 13:30:00,11.94,11.94,11.94,11.94,22800.0,11.94,11.94,11.94,11.94,22800.0
2012-04-11 13:35:00,11.94,11.95,11.94,11.95,14400.0,11.94,11.95,11.94,11.95,14400.0
2012-04-11 13:40:00,11.95,11.95,11.94,11.94,12600.0,11.95,11.95,11.94,11.94,12600.0
2012-04-11 13:45:00,11.94,11.94,11.94,11.94,13800.0,11.94,11.94,11.94,11.94,13800.0
2012-04-11 13:50:00,11.94,11.95,11.94,11.95,15000.0,11.94,11.95,11.94,11.95,15000.0
2012-04-11 13:55:00,11.95,11.95,11.95,11.95,600.0,11.95,11.95,11.95,11.95,600.0
2012-04-11 14:00:00,11.95,11.95,11.93,11.94,75600.0,11.95,11.95,11.93,11.94,75600.0
2012-04-11 14:05:00,11.94,11.94,11.94,11.94,34800.0,11.94,11.94,11.94,11.94,34800.0
2012-04-11 14:10:00,11.94,11.94,11.94,11.94,28200.0,11.94,11.94,11.94,11.94,28200.0
2012-04-11 14:15:00,11.94,11.94,11.94,11.94,34800.0,11.94,11.94,11.94,11.94,34800.0
2012-04-11 14:20:00,11.94,11.95,11.94,11.95,22800.0,11.94,11.95,11.94,11.95,22800.0
2012-04-11 14:25:00,11.94,11.95,11.94,11.95,18600.0,11.94,11.95,11.94,11.95,18600.0
2012-04-11 14:30:00,11.94,11.94,11.94,11.94,45000.0,11.94,11.94,11.94,11.94,45000.0
2012-04-11 14:35:00,11.94,11.94,11.94,11.94,42000.0,11.94,11.94,11.94,11.94,42000.0
2012-04-11 14:40:00,11.94,11.94,11.94,11.94,14400.0,11.94,11.94,11.94,11.94,14400.0
2012-04-11 14:45:00,11.94,11.95,11.94,11.94,43800.0,11.94,11.95,11.94,11.94,43800.0
2012-04-11 14:50:00,11.94,11.95,11.94,11.95,16800.0,11.94,11.95,11.94,11.95,16800.0
2012-04-11 14:55:00,11.95,11.95,11.94,11.94,87600.0,11.95,11.95,11.94,11.94,87600.0
2012-04-11 15:00:00,11.94,11.95,11.94,11.94,66000.0,11.94,11.95,11.94,11.94,66000.0
2012-04-11 15:05:00,11.94,11.95,11.94,11.94,51000.0,11.94,11.95,11.94,11.94,51000.0
2012-04-11 15:10:00,11.94,11.95,11.93,11.93,158400.0,11.94,11.95,11.93,11.93,158400.0
2012-04-11 15:15:00,11.94,11.94,11.92,11.93,97800.0,11.94,11.94,11.92,11.93,97800.0
2012-04-11 15:20:00,11.94,11.94,11.93,11.93,111000.0,11.94,11.94,11.93,11.93,111000.0
2012-04-11 15:25:00,11.93,11.93,11.92,11.93,37800.0,11.93,11.93,11.92,11.93,37800.0
2012-04-11 15:30:00,11.93,11.93,11.92,11.92,103200.0,11.93,11.93,11.92,11.92,103200.0
2012-04-11 15:35:00,11.92,11.93,11.92,11.92,99600.0,11.92,11.93,11.92,11.92,99600.0
2012-04-11 15:40:00,11.92,11.93,11.92,11.92,88800.0,11.92,11.93,11.92,11.92,88800.0
2012-04-11 15:45:00,11.92,11.93,11.92,11.92,117000.0,11.92,11.93,11.92,11.92,117000.0
2012-04-11 15:50:00,11.92,11.94,11.92,11.94,223200.0,11.92,11.94,11.92,11.94,223200.0
2012-04-11 15:55:00,11.94,11.95,11.93,11.94,385800.0,11.94,11.95,11.93,11.94,385800.0
2012-04-12 09:30:00,11.94,11.97,11.89,11.96,51600.0,11.94,11.97,11.89,11.96,51600.0
2012-04-12 09:35:00,11.96,11.98,11.96,11.96,9000.0,11.96,11.98,11.96,11.96,9000.0
2012-04-12 09:40:00,11.96,11.98,11.95,11.98,21600.0,11.96,11.98,11.95,11.98,21600.0
2012-04-12 09:45:00,11.99,12.0,11.98,11.99,39000.0,11.99,12.0,11.98,11.99,39000.0
2012-04-12 09:50:00,11.99,11.99,11.98,11.99,10800.0,11.99,11.99,11.98,11.99,10800.0
2012-04-12 09:55:00,11.98,11.99,11.96,11.96,15000.0,11.98,11.99,11.96,11.96,15000.0
2012-04-12 10:00:00,11.96,11.97,11.95,11.95,44400.0,11.96,11.97,11.95,11.95,44400.0
2012-04-12 10:05:00,11.95,11.96,11.94,11.94,37200.0,11.95,11.96,11.94,11.94,37200.0
2012-04-12 10:10:00,11.94,11.95,11.93,11.94,28200.0,11.94,11.95,11.93,11.94,28200.0
2012-04-12 10:15:00,11.94,11.94,11.92,11.93,25800.0,11.94,11.94,11.92,11.93,25800.0
2012-04-12 10:20:00,11.93,11.93,11.92,11.92,17400.0,11.93,11.93,11.92,11.92,17400.0
2012-04-12 10:25:00,11.93,11.93,11.91,11.91,24600.0,11.93,11.93,11.91,11.91,24600.0
2012-04-12 10:30:00,11.9,11.92,11.9,11.91,15600.0,11.9,11.92,11.9,11.91,15600.0
2012-04-12 10:35:00,11.92,11.93,11.92,11.93,23400.0,11.92,11.93,11.92,11.93,23400.0
2012-04-12 10:40:00,11.93,11.97,11.93,11.97,53400.0,11.93,11.97,11.93,11.97,53400.0
2012-04-12 10:45:00,11.96,11.98,11.96,11.98,27000.0,11.96,11.98,11.96,11.98,27000.0
2012-04-12 10:50:00,11.98,11.99,11.98,11.99,27000.0,11.98,11.99,11.98,11.99,27000.0
2012-04-12 10:55:00,11.99,11.99,11.98,11.98,13200.0,11.99,11.99,11.98,11.98,13200.0
2012-04-12 11:00:00,11.99,12.01,11.99,12.01,87000.0,11.99,12.01,11.99,12.01,87000.0
2012-04-12 11:05:00,12.02,12.04,12.02,12.03,35400.0,12.02,12.04,12.02,12.03,35400.0
2012-04-12 11:10:00,12.04,12.04,12.02,12.03,33000.0,12.04,12.04,12.02,12.03,33000.0
2012-04-12 11:15:00,12.02,12.04,12.02,12.04,11400.0,12.02,12.04,12.02,12.04,11400.0
2012-04-12 11:20:00,12.03,12.05,12.03,12.05,36000.0,12.03,12.05,12.03,12.05,36000.0
2012-04-12 11:25:00,12.06,12.07,12.05,12.06,47400.0,12.06,12.07,12.05,12.06,47400.0
2012-04-12 11:30:00,12.06,12.06,12.06,12.06,43200.0,12.06,12.06,12.06,12.06,43200.0
2012-04-12 11:35:00,12.06,12.06,12.04,12.04,29400.0,12.06,12.06,12.04,12.04,29400.0
2012-04-12 11:40:00,12.04,12.06,12.04,12.06,30600.0,12.04,12.06,12.04,12.06,30600.0
2012-04-12 11:45:00,12.06,12.09,12.06,12.09,48600.0,12.06,12.09,12.06,12.09,48600.0
2012-04-12 11:50:00,12.09,12.1,12.09,12.1,48600.0,12.09,12.1,12.09,12.1,48600.0
2012-04-12 11:55:00,12.1,12.1,12.1,12.1,22200.0,12.1,12.1,12.1,12.1,22200.0
2012-04-12 12:00:00,12.1,12.1,12.08,12.09,43200.0,12.1,12.1,12.08,12.09,43200.0
2012-04-12 12:05:00,12.09,12.09,12.08,12.08,42600.0,12.09,12.09,12.08,12.08,42600.0
2012-04-12 12:10:00,12.07,12.07,12.05,12.06,25200.0,12.07,12.07,12.05,12.06,25200.0
2012-04-12 12:15:00,12.06,12.06,12.04,12.05,28200.0,12.06,12.06,12.04,12.05,28200.0
2012-04-12 12:20:00,12.05,12.06,12.05,12.06,12600.0,12.05,12.06,12.05,12.06,12600.0
2012-04-12 12:25:00,12.06,12.06,12.06,12.06,21600.0,12.06,12.06,12.06,12.06,21600.0
2012-04-12 12:30:00,12.06,12.06,12.06,12.06,9600.0,12.06,12.06,12.06,12.06,9600.0
2012-04-12 12:35:00,12.06,12.07,12.06,12.07,15600.0,12.06,12.07,12.06,12.07,15600.0
2012-04-12 12:40:00,12.07,12.09,12.07,12.08,19200.0,12.07,12.09,12.07,12.08,19200.0
2012-04-12 12:45:00,12.09,12.09,12.08,12.09,2400.0,12.09,12.09,12.08,12.09,2400.0
2012-04-12 12:50:00,12.09,12.09,12.08,12.08,19800.0,12.09,12.09,12.08,12.08,19800.0
2012-04-12 12:55:00,12.08,12.09,12.08,12.09,13800.0,12.08,12.09,12.08,12.09,13800.0
2012-04-12 13:00:00,12.09,12.09,12.09,12.09,14400.0,12.09,12.09,12.09,12.09,14400.0
2012-04-12 13:05:00,12.09,12.1,12.09,12.09,7200.0,12.09,12.1,12.09,12.09,7200.0
2012-04-12 13:10:00,12.09,12.09,12.08,12.08,16200.0,12.09,12.09,12.08,12.08,16200.0
2012-04-12 13:15:00,12.08,12.08,12.06,12.06,19200.0,12.08,12.08,12.06,12.06,19200.0
2012-04-12 13:20:00,12.06,12.06,12.05,12.05,14400.0,12.06,12.06,12.05,12.05,14400.0
2012-04-12 13:25:00,12.05,12.06,12.05,12.06,13200.0,12.05,12.06,12.05,12.06,13200.0
2012-04-12 13:30:00,12.06,12.08,12.06,12.08,9600.0,12.06,12.08,12.06,12.08,9600.0
2012-04-12 13:35:00,12.08,12.08,12.07,12.08,4800.0,12.08,12.08,12.07,12.08,4800.0
2012-04-12 13:40:00,12.07,12.07,12.07,12.07,6000.0,12.07,12.07,12.07,12.07,6000.0
2012-04-12 13:45:00,12.07,12.08,12.07,12.07,11400.0,12.07,12.08,12.07,12.07,11400.0
2012-04-12 13:50:00,12.07,12.09,12.07,12.09,18600.0,12.07,12.09,12.07,12.09,18600.0
2012-04-12 13:55:00,12.09,12.09,12.08,12.09,27000.0,12.09,12.09,12.08,12.09,27000.0
2012-04-12 14:00:00,12.09,12.09,12.08,12.09,43200.0,12.09,12.09,12.08,12.09,43200.0
2012-04-12 14:05:00,12.09,12.1,12.09,12.1,45600.0,12.09,12.1,12.09,12.1,45600.0
2012-04-12 14:10:00,12.1,12.1,12.1,12.1,14400.0,12.1,12.1,12.1,12.1,14400.0
2012-04-12 14:15:00,12.1,12.11,12.1,12.11,76200.0,12.1,12.11,12.1,12.11,76200.0
2012-04-12 14:20:00,12.12,12.13,12.11,12.13,124800.0,12.12,12.13,12.11,12.13,124800.0
2012-04-12 14:25:00,12.13,12.13,12.1,12.12,202800.0,12.13,12.13,12.1,12.12,202800.0
2012-04-12 14:30:00,12.12,12.12,12.11,12.12,18600.0,12.12,12.12,12.11,12.12,18600.0
2012-04-12 14:35:00,12.12,12.12,12.1,12.11,24600.0,12.12,12.12,12.1,12.11,24600.0
2012-04-12 14:40:00,12.11,12.12,12.11,12.12,9000.0,12.11,12.12,12.11,12.12,9000.0
2012-04-12 14:45:00,12.12,12.12,12.11,12.12,9000.0,12.12,12.12,12.11,12.12,9000.0
2012-04-12 14:50:00,12.12,12.12,12.11,12.12,19200.0,12.12,12.12,12.11,12.12,19200.0
2012-04-12 14:55:00,12.12,12.12,12.12,12.12,5400.0,12.12,12.12,12.12,12.12,5400.0
2012-04-12 15:00:00,12.11,12.12,12.11,12.12,15000.0,12.11,12.12,12.11,12.12,15000.0
2012-04-12 15:05:00,12.11,12.12,12.11,12.11,17400.0,12.11,12.12,12.11,12.11,17400.0
2012-04-12 15:10:00,12.11,12.12,12.1,12.11,11400.0,12.11,12.12,12.1,12.11,11400.0
2012-04-12 15:15:00,12.1,12.11,12.1,12.11,19200.0,12.1,12.11,12.1,12.11,19200.0
2012-04-12 15:20:00,12.11,12.11,12.11,12.11,13800.0,12.11,12.11,12.11,12.11,13800.0
2012-04-12 15:25:00,12.1,12.1,12.1,12.1,44400.0,12.1,12.1,12.1,12.1,44400.0
2012-04-12 15:30:00,12.1,12.11,12.1,12.1,35400.0,12.1,12.11,12.1,12.1,35400.0
2012-04-12 15:35:00,12.1,12.11,12.1,12.1,64200.0,12.1,12.11,12.1,12.1,64200.0
2012-04-12 15:40:00,12.1,12.11,12.1,12.1,54600.0,12.1,12.11,12.1,12.1,54600.0
2012-04-12 15:45:00,12.1,12.11,12.1,12.1,150000.0,12.1,12.11,12.1,12.1,150000.0
2012-04-12 15:50:00,12.1,12.1,12.09,12.1,298800.0,12.1,12.1,12.09,12.1,298800.0
2012-04-12 15:55:00,12.09,12.1,12.09,12.1,168600.0,12.09,12.1,12.09,12.1,168600.0
2012-04-13 09:30:00,12.0,12.06,11.82,11.82,359400.0,12.0,12.06,11.82,11.82,359400.0
2012-04-13 09:35:00,11.84,11.86,11.82,11.84,168000.0,11.84,11.86,11.82,11.84,168000.0
2012-04-13 09:40:00,11.83,11.84,11.8,11.82,88200.0,11.83,11.84,11.8,11.82,88200.0
2012-04-13 09:45:00,11.83,11.83,11.77,11.79,244800.0,11.83,11.83,11.77,11.79,244800.0
2012-04-13 09:50:00,11.79,11.8,11.76,11.77,166800.0,11.79,11.8,11.76,11.77,166800.0
2012-04-13 09:55:00,11.77,11.79,11.76,11.76,216600.0,11.77,11.79,11.76,11.76,216600.0
2012-04-13 10:00:00,11.76,11.77,11.72,11.72,261600.0,11.76,11.77,11.72,11.72,261600.0
2012-04-13 10:05:00,11.72,11.72,11.67,11.68,290400.0,11.72,11.72,11.67,11.68,290400.0
2012-04-13 10:10:00,11.68,11.69,11.64,11.67,301200.0,11.68,11.69,11.64,11.67,301200.0
2012-04-13 10:15:00,11.67,11.67,11.57,11.59,261000.0,11.67,11.67,11.57,11.59,261000.0
2012-04-13 10:20:00,11.59,11.66,11.58,11.6,493800.0,11.59,11.66,11.58,11.6,493800.0
2012-04-13 10:25:00,11.6,11.6,11.56,11.56,241200.0,11.6,11.6,11.56,11.56,241200.0
2012-04-13 10:30:00,11.56,11.6,11.54,11.57,426000.0,11.56,11.6,11.54,11.57,426000.0
2012-04-13 10:35:00,11.57,11.6,11.55,11.6,268800.0,11.57,11.6,11.55,11.6,268800.0
2012-04-13 10:40:00,11.6,11.6,11.54,11.56,145200.0,11.6,11.6,11.54,11.56,145200.0
2012-04-13 10:45:00,11.56,11.58,11.51,11.52,282000.0,11.56,11.58,11.51,11.52,282000.0
2012-04-13 10:50:00,11.52,11.56,11.5,11.54,169200.0,11.52,11.56,11.5,11.54,169200.0
2012-04-13 10:55:00,11.54,11.54,11.51,11.51,57600.0,11.54,11.54,11.51,11.51,57600.0
2012-04-13 11:00:00,11.51,11.55,11.51,11.55,310200.0,11.51,11.55,11.51,11.55,310200.0
2012-04-13 11:05:00,11.55,11.56,11.53,11.55,172200.0,11.55,11.56,11.53,11.55,172200.0
2012-04-13 11:10:00,11.55,11.6,11.55,11.6,406200.0,11.55,11.6,11.55,11.6,406200.0
2012-04-13 11:15:00,11.6,11.62,11.58,11.58,220800.0,11.6,11.62,11.58,11.58,220800.0
2012-04-13 11:20:00,11.59,11.61,11.58,11.61,205800.0,11.59,11.61,11.58,11.61,205800.0
2012-04-13 11:25:00,11.61,11.61,11.58,11.58,77400.0,11.61,11.61,11.58,11.58,77400.0
2012-04-13 11:30:00,11.58,11.59,11.56,11.59,142200.0,11.58,11.59,11.56,11.59,142200.0
2012-04-13 11:35:00,11.59,11.6,11.59,11.6,132600.0,11.59,11.6,11.59,11.6,132600.0
2012-04-13 11:40:00,11.6,11.61,11.58,11.58,77400.0,11.6,11.61,11.58,11.58,77400.0
2012-04-13 11:45:00,11.58,11.6,11.58,11.59,68400.0,11.58,11.6,11.58,11.59,68400.0
2012-04-13 11:50:00,11.59,11.6,11.59,11.6,100200.0,11.59,11.6,11.59,11.6,100200.0
2012-04-13 11:55:00,11.6,11.61,11.59,11.6,58800.0,11.6,11.61,11.59,11.6,58800.0
2012-04-13 12:00:00,11.6,11.6,11.55,11.55,134400.0,11.6,11.6,11.55,11.55,134400.0
2012-04-13 12:05:00,11.55,11.55,11.53,11.54,90600.0,11.55,11.55,11.53,11.54,90600.0
2012-04-13 12:10:00,11.55,11.56,11.54,11.54,94200.0,11.55,11.56,11.54,11.54,94200.0
2012-04-13 12:15:00,11.55,11.55,11.53,11.53,93600.0,11.55,11.55,11.53,11.53,93600.0
2012-04-13 12:20:00,11.53,11.53,11.51,11.52,120000.0,11.53,11.53,11.51,11.52,120000.0
2012-04-13 12:25:00,11.51,11.52,11.51,11.52,84600.0,11.51,11.52,11.51,11.52,84600.0
2012-04-13 12:30:00,11.52,11.54,11.52,11.53,106200.0,11.52,11.54,11.52,11.53,106200.0
2012-04-13 12:35:00,11.53,11.53,11.49,11.5,259200.0,11.53,11.53,11.49,11.5,259200.0
2012-04-13 12:40:00,11.5,11.5,11.49,11.49,93000.0,11.5,11.5,11.49,11.49,93000.0
2012-04-13 12:45:00,11.5,11.52,11.5,11.5,148800.0,11.5,11.52,11.5,11.5,148800.0
2012-04-13 12:50:00,11.5,11.5,11.49,11.49,67200.0,11.5,11.5,11.49,11.49,67200.0
2012-04-13 12:55:00,11.49,11.51,11.49,11.49,140400.0,11.49,11.51,11.49,11.49,140400.0
2012-04-13 13:00:00,11.49,11.49,11.47,11.48,123000.0,11.49,11.49,11.47,11.48,123000.0
2012-04-13 13:05:00,11.48,11.49,11.48,11.49,74400.0,11.48,11.49,11.48,11.49,74400.0
2012-04-13 13:10:00,11.49,11.49,11.49,11.49,87000.0,11.49,11.49,11.49,11.49,87000.0
2012-04-13 13:15:00,11.49,11.49,11.47,11.47,148800.0,11.49,11.49,11.47,11.47,148800.0
2012-04-13 13:20:00,11.48,11.48,11.47,11.47,127200.0,11.48,11.48,11.47,11.47,127200.0
2012-04-13 13:25:00,11.47,11.47,11.45,11.46,109200.0,11.47,11.47,11.45,11.46,109200.0
2012-04-13 13:30:00,11.46,11.47,11.44,11.44,124200.0,11.46,11.47,11.44,11.44,124200.0
2012-04-13 13:35:00,11.44,11.46,11.44,11.46,130800.0,11.44,11.46,11.44,11.46,130800.0
2012-04-13 13:40:00,11.46,11.46,11.44,11.45,91200.0,11.46,11.46,11.44,11.45,91200.0
2012-04-13 13:45:00,11.45,11.45,11.43,11.43,81000.0,11.45,11.45,11.43,11.43,81000.0
2012-04-13 13:50:00,11.43,11.45,11.43,11.44,66600.0,11.43,11.45,11.43,11.44,66600.0
2012-04-13 13:55:00,11.44,11.45,11.43,11.44,151800.0,11.44,11.45,11.43,11.44,151800.0
2012-04-13 14:00:00,11.44,11.44,11.42,11.42,294600.0,11.44,11.44,11.42,11.42,294600.0
2012-04-13 14:05:00,11.42,11.43,11.41,11.42,142200.0,11.42,11.43,11.41,11.42,142200.0
2012-04-13 14:10:00,11.42,11.45,11.42,11.44,172800.0,11.42,11.45,11.42,11.44,172800.0
2012-04-13 14:15:00,11.44,11.47,11.43,11.47,179400.0,11.44,11.47,11.43,11.47,179400.0
2012-04-13 14:20:00,11.47,11.49,11.47,11.49,154800.0,11.47,11.49,11.47,11.49,154800.0
2012-04-13 14:25:00,11.49,11.51,11.48,11.49,197400.0,11.49,11.51,11.48,11.49,197400.0
2012-04-13 14:30:00,11.49,11.5,11.48,11.49,73200.0,11.49,11.5,11.48,11.49,73200.0
2012-04-13 14:35:00,11.49,11.49,11.48,11.48,100200.0,11.49,11.49,11.48,11.48,100200.0
2012-04-13 14:40:00,11.48,11.49,11.48,11.49,106200.0,11.48,11.49,11.48,11.49,106200.0
2012-04-13 14:45:00,11.49,11.49,11.47,11.48,169200.0,11.49,11.49,11.47,11.48,169200.0
2012-04-13 14:50:00,11.48,11.48,11.46,11.47,73200.0,11.48,11.48,11.46,11.47,73200.0
2012-04-13 14:55:00,11.47,11.47,11.46,11.47,82200.0,11.47,11.47,11.46,11.47,82200.0
2012-04-13 15:00:00,11.47,11.47,11.46,11.46,112200.0,11.47,11.47,11.46,11.46,112200.0
2012-04-13 15:05:00,11.46,11.46,11.45,11.46,162000.0,11.46,11.46,11.45,11.46,162000.0
2012-04-13 15:10:00,11.46,11.46,11.44,11.44,181200.0,11.46,11.46,11.44,11.44,181200.0
2012-04-13 15:15:00,11.44,11.44,11.41,11.42,165000.0,11.44,11.44,11.41,11.42,165000.0
2012-04-13 15:20:00,11.42,11.47,11.42,11.46,305400.0,11.42,11.47,11.42,11.46,305400.0
2012-04-13 15:25:00,11.47,11.48,11.46,11.47,248400.0,11.47,11.48,11.46,11.47,248400.0
2012-04-13 15:30:00,11.47,11.48,11.46,11.47,284400.0,11.47,11.48,11.46,11.47,284400.0
2012-04-13 15:35:00,11.47,11.47,11.45,11.45,343800.0,11.47,11.47,11.45,11.45,343800.0
2012-04-13 15:40:00,11.45,11.46,11.45,11.45,348600.0,11.45,11.46,11.45,11.45,348600.0
2012-04-13 15:45:00,11.45,11.46,11.44,11.45,380400.0,11.45,11.46,11.44,11.45,380400.0
2012-04-13 15:50:00,11.45,11.46,11.44,11.45,576600.0,11.45,11.46,11.44,11.45,576600.0
2012-04-13 15:55:00,11.44,11.45,11.42,11.43,1167000.0,11.44,11.45,11.42,11.43,1167000.0
2012-04-16 09:30:00,11.48,11.51,11.47,11.49,119400.0,11.48,11.51,11.47,11.49,119400.0
2012-04-16 09:35:00,11.49,11.49,11.47,11.48,45000.0,11.49,11.49,11.47,11.48,45000.0
2012-04-16 09:40:00,11.49,11.49,11.42,11.43,117000.0,11.49,11.49,11.42,11.43,117000.0
2012-04-16 09:45:00,11.42,11.43,11.41,11.43,93000.0,11.42,11.43,11.41,11.43,93000.0
2012-04-16 09:50:00,11.42,11.43,11.39,11.4,160800.0,11.42,11.43,11.39,11.4,160800.0
2012-04-16 09:55:00,11.4,11.4,11.32,11.32,182400.0,11.4,11.4,11.32,11.32,182400.0
2012-04-16 10:00:00,11.32,11.35,11.32,11.32,467400.0,11.32,11.35,11.32,11.32,467400.0
2012-04-16 10:05:00,11.33,11.34,11.31,11.34,198600.0,11.33,11.34,11.31,11.34,198600.0
2012-04-16 10:10:00,11.35,11.35,11.32,11.33,158400.0,11.35,11.35,11.32,11.33,158400.0
2012-04-16 10:15:00,11.33,11.33,11.31,11.32,168600.0,11.33,11.33,11.31,11.32,168600.0
2012-04-16 10:20:00,11.32,11.33,11.31,11.31,120000.0,11.32,11.33,11.31,11.31,120000.0
2012-04-16 10:25:00,11.32,11.36,11.31,11.36,157200.0,11.32,11.36,11.31,11.36,157200.0
2012-04-16 10:30:00,11.36,11.36,11.35,11.36,134400.0,11.36,11.36,11.35,11.36,134400.0
2012-04-16 10:35:00,11.35,11.36,11.35,11.36,115800.0,11.35,11.36,11.35,11.36,115800.0
2012-04-16 10:40:00,11.36,11.38,11.36,11.37,147000.0,11.36,11.38,11.36,11.37,147000.0
2012-04-16 10:45:00,11.37,11.38,11.36,11.38,132600.0,11.37,11.38,11.36,11.38,132600.0
2012-04-16 10:50:00,11.38,11.41,11.38,11.4,124200.0,11.38,11.41,11.38,11.4,124200.0
2012-04-16 10:55:00,11.4,11.4,11.38,11.38,146400.0,11.4,11.4,11.38,11.38,146400.0
2012-04-16 11:00:00,11.38,11.38,11.37,11.38,82200.0,11.38,11.38,11.37,11.38,82200.0
2012-04-16 11:05:00,11.38,11.41,11.38,11.41,160200.0,11.38,11.41,11.38,11.41,160200.0
2012-04-16 11:10:00,11.41,11.42,11.41,11.41,98400.0,11.41,11.42,11.41,11.41,98400.0
2012-04-16 11:15:00,11.41,11.41,11.4,11.4,58800.0,11.41,11.41,11.4,11.4,58800.0
2012-04-16 11:20:00,11.4,11.4,11.4,11.4,79200.0,11.4,11.4,11.4,11.4,79200.0
2012-04-16 11:25:00,11.4,11.4,11.38,11.39,42600.0,11.4,11.4,11.38,11.39,42600.0
2012-04-16 11:30:00,11.39,11.39,11.38,11.38,68400.0,11.39,11.39,11.38,11.38,68400.0
2012-04-16 11:35:00,11.38,11.39,11.38,11.39,53400.0,11.38,11.39,11.38,11.39,53400.0
2012-04-16 11:40:00,11.39,11.39,11.38,11.39,43800.0,11.39,11.39,11.38,11.39,43800.0
2012-04-16 11:45:00,11.39,11.4,11.39,11.4,168600.0,11.39,11.4,11.39,11.4,168600.0
2012-04-16 11:50:00,11.4,11.4,11.38,11.39,101400.0,11.4,11.4,11.38,11.39,101400.0
2012-04-16 11:55:00,11.39,11.4,11.38,11.39,87000.0,11.39,11.4,11.38,11.39,87000.0
2012-04-16 12:00:00,11.39,11.4,11.38,11.39,60600.0,11.39,11.4,11.38,11.39,60600.0
2012-04-16 12:05:00,11.39,11.4,11.39,11.39,59400.0,11.39,11.4,11.39,11.39,59400.0
2012-04-16 12:10:00,11.39,11.39,11.38,11.38,31200.0,11.39,11.39,11.38,11.38,31200.0
2012-04-16 12:15:00,11.38,11.38,11.37,11.37,39600.0,11.38,11.38,11.37,11.37,39600.0
2012-04-16 12:20:00,11.37,11.37,11.36,11.37,40200.0,11.37,11.37,11.36,11.37,40200.0
2012-04-16 12:25:00,11.37,11.38,11.37,11.38,79800.0,11.37,11.38,11.37,11.38,79800.0
2012-04-16 12:30:00,11.38,11.38,11.37,11.37,40800.0,11.38,11.38,11.37,11.37,40800.0
2012-04-16 12:35:00,11.37,11.39,11.37,11.38,181200.0,11.37,11.39,11.37,11.38,181200.0
2012-04-16 12:40:00,11.38,11.4,11.38,11.4,51000.0,11.38,11.4,11.38,11.4,51000.0
2012-04-16 12:45:00,11.4,11.42,11.4,11.41,54600.0,11.4,11.42,11.4,11.41,54600.0
2012-04-16 12:50:00,11.41,11.42,11.41,11.42,37800.0,11.41,11.42,11.41,11.42,37800.0
2012-04-16 12:55:00,11.42,11.42,11.41,11.41,114000.0,11.42,11.42,11.41,11.41,114000.0
2012-04-16 13:00:00,11.42,11.42,11.41,11.41,45000.0,11.42,11.42,11.41,11.41,45000.0
2012-04-16 13:05:00,11.41,11.41,11.4,11.41,53400.0,11.41,11.41,11.4,11.41,53400.0
2012-04-16 13:10:00,11.41,11.41,11.4,11.41,52200.0,11.41,11.41,11.4,11.41,52200.0
2012-04-16 13:15:00,11.41,11.42,11.4,11.4,73200.0,11.41,11.42,11.4,11.4,73200.0
2012-04-16 13:20:00,11.4,11.4,11.38,11.38,42600.0,11.4,11.4,11.38,11.38,42600.0
2012-04-16 13:25:00,11.38,11.39,11.37,11.38,48600.0,11.38,11.39,11.37,11.38,48600.0
2012-04-16 13:30:00,11.38,11.39,11.38,11.38,48000.0,11.38,11.39,11.38,11.38,48000.0
2012-04-16 13:35:00,11.38,11.38,11.38,11.38,48000.0,11.38,11.38,11.38,11.38,48000.0
2012-04-16 13:40:00,11.38,11.41,11.38,11.41,54000.0,11.38,11.41,11.38,11.41,54000.0
2012-04-16 13:45:00,11.41,11.42,11.41,11.42,233400.0,11.41,11.42,11.41,11.42,233400.0
2012-04-16 13:50:00,11.42,11.43,11.42,11.43,61800.0,11.42,11.43,11.42,11.43,61800.0
2012-04-16 13:55:00,11.43,11.46,11.42,11.46,132600.0,11.43,11.46,11.42,11.46,132600.0
2012-04-16 14:00:00,11.45,11.46,11.43,11.44,109200.0,11.45,11.46,11.43,11.44,109200.0
2012-04-16 14:05:00,11.44,11.45,11.44,11.44,91800.0,11.44,11.45,11.44,11.44,91800.0
2012-04-16 14:10:00,11.45,11.45,11.43,11.44,44400.0,11.45,11.45,11.43,11.44,44400.0
2012-04-16 14:15:00,11.44,11.44,11.42,11.42,34200.0,11.44,11.44,11.42,11.42,34200.0
2012-04-16 14:20:00,11.42,11.43,11.42,11.42,55200.0,11.42,11.43,11.42,11.42,55200.0
2012-04-16 14:25:00,11.42,11.42,11.4,11.41,133200.0,11.42,11.42,11.4,11.41,133200.0
2012-04-16 14:30:00,11.41,11.42,11.4,11.42,30600.0,11.41,11.42,11.4,11.42,30600.0
2012-04-16 14:35:00,11.42,11.43,11.42,11.42,54000.0,11.42,11.43,11.42,11.42,54000.0
2012-04-16 14:40:00,11.42,11.42,11.42,11.42,36600.0,11.42,11.42,11.42,11.42,36600.0
2012-04-16 14:45:00,11.42,11.42,11.4,11.41,96600.0,11.42,11.42,11.4,11.41,96600.0
2012-04-16 14:50:00,11.41,11.42,11.4,11.42,123000.0,11.41,11.42,11.4,11.42,123000.0
2012-04-16 14:55:00,11.42,11.42,11.41,11.42,76800.0,11.42,11.42,11.41,11.42,76800.0
2012-04-16 15:00:00,11.42,11.43,11.42,11.43,78600.0,11.42,11.43,11.42,11.43,78600.0
2012-04-16 15:05:00,11.42,11.42,11.41,11.41,114000.0,11.42,11.42,11.41,11.41,114000.0
2012-04-16 15:10:00,11.41,11.42,11.41,11.42,60600.0,11.41,11.42,11.41,11.42,60600.0
2012-04-16 15:15:00,11.41,11.41,11.41,11.41,45600.0,11.41,11.41,11.41,11.41,45600.0
2012-04-16 15:20:00,11.41,11.41,11.4,11.41,53400.0,11.41,11.41,11.4,11.41,53400.0
2012-04-16 15:25:00,11.41,11.42,11.4,11.42,56400.0,11.41,11.42,11.4,11.42,56400.0
2012-04-16 15:30:00,11.41,11.43,11.41,11.42,82200.0,11.41,11.43,11.41,11.42,82200.0
2012-04-16 15:35:00,11.42,11.44,11.41,11.43,152400.0,11.42,11.44,11.41,11.43,152400.0
2012-04-16 15:40:00,11.43,11.44,11.42,11.43,198600.0,11.43,11.44,11.42,11.43,198600.0
2012-04-16 15:45:00,11.42,11.43,11.41,11.42,241200.0,11.42,11.43,11.41,11.42,241200.0
2012-04-16 15:50:00,11.42,11.42,11.41,11.42,276600.0,11.42,11.42,11.41,11.42,276600.0
2012-04-16 15:55:00,11.42,11.42,11.41,11.41,232800.0,11.42,11.42,11.41,11.41,232800.0
2012-04-17 09:30:00,11.5,11.5,11.45,11.48,88800.0,11.5,11.5,11.45,11.48,88800.0
2012-04-17 09:35:00,11.48,11.64,11.48,11.63,160200.0,11.48,11.64,11.48,11.63,160200.0
2012-04-17 09:40:00,11.63,11.66,11.6,11.63,107400.0,11.63,11.66,11.6,11.63,107400.0
2012-04-17 09:45:00,11.63,11.64,11.6,11.62,40800.0,11.63,11.64,11.6,11.62,40800.0
2012-04-17 09:50:00,11.63,11.67,11.61,11.66,130200.0,11.63,11.67,11.61,11.66,130200.0
2012-04-17 09:55:00,11.66,11.67,11.64,11.67,61200.0,11.66,11.67,11.64,11.67,61200.0
2012-04-17 10:00:00,11.67,11.67,11.61,11.62,119400.0,11.67,11.67,11.61,11.62,119400.0
2012-04-17 10:05:00,11.63,11.63,11.62,11.62,53400.0,11.63,11.63,11.62,11.62,53400.0
2012-04-17 10:10:00,11.62,11.66,11.62,11.66,60600.0,11.62,11.66,11.62,11.66,60600.0
2012-04-17 10:15:00,11.66,11.67,11.65,11.67,55200.0,11.66,11.67,11.65,11.67,55200.0
2012-04-17 10:20:00,11.67,11.67,11.66,11.67,127800.0,11.67,11.67,11.66,11.67,127800.0
2012-04-17 10:25:00,11.67,11.67,11.66,11.66,144000.0,11.67,11.67,11.66,11.66,144000.0
2012-04-17 10:30:00,11.66,11.68,11.66,11.67,76800.0,11.66,11.68,11.66,11.67,76800.0
2012-04-17 10:35:00,11.67,11.68,11.67,11.68,70800.0,11.67,11.68,11.67,11.68,70800.0
2012-04-17 10:40:00,11.68,11.71,11.68,11.71,175200.0,11.68,11.71,11.68,11.71,175200.0
2012-04-17 10:45:00,11.71,11.74,11.71,11.74,71400.0,11.71,11.74,11.71,11.74,71400.0
2012-04-17 10:50:00,11.74,11.77,11.73,11.76,120600.0,11.74,11.77,11.73,11.76,120600.0
2012-04-17 10:55:00,11.76,11.77,11.74,11.77,141000.0,11.76,11.77,11.74,11.77,141000.0
2012-04-17 11:00:00,11.77,11.79,11.77,11.77,144600.0,11.77,11.79,11.77,11.77,144600.0
2012-04-17 11:05:00,11.77,11.8,11.77,11.79,131400.0,11.77,11.8,11.77,11.79,131400.0
2012-04-17 11:10:00,11.8,11.81,11.78,11.79,361800.0,11.8,11.81,11.78,11.79,361800.0
2012-04-17 11:15:00,11.79,11.81,11.79,11.81,77400.0,11.79,11.81,11.79,11.81,77400.0
2012-04-17 11:20:00,11.81,11.81,11.8,11.81,119400.0,11.81,11.81,11.8,11.81,119400.0
2012-04-17 11:25:00,11.81,11.82,11.8,11.8,145200.0,11.81,11.82,11.8,11.8,145200.0
2012-04-17 11:30:00,11.8,11.81,11.78,11.78,116400.0,11.8,11.81,11.78,11.78,116400.0
2012-04-17 11:35:00,11.78,11.79,11.78,11.79,43200.0,11.78,11.79,11.78,11.79,43200.0
2012-04-17 11:40:00,11.8,11.82,11.79,11.81,155400.0,11.8,11.82,11.79,11.81,155400.0
2012-04-17 11:45:00,11.81,11.82,11.81,11.81,253800.0,11.81,11.82,11.81,11.81,253800.0
2012-04-17 11:50:00,11.81,11.81,11.78,11.78,122400.0,11.81,11.81,11.78,11.78,122400.0
2012-04-17 11:55:00,11.78,11.8,11.78,11.8,133800.0,11.78,11.8,11.78,11.8,133800.0
2012-04-17 12:00:00,11.8,11.81,11.8,11.81,97800.0,11.8,11.81,11.8,11.81,97800.0
2012-04-17 12:05:00,11.81,11.81,11.79,11.79,140400.0,11.81,11.81,11.79,11.79,140400.0
2012-04-17 12:10:00,11.79,11.8,11.78,11.8,102600.0,11.79,11.8,11.78,11.8,102600.0
2012-04-17 12:15:00,11.8,11.8,11.79,11.8,129600.0,11.8,11.8,11.79,11.8,129600.0
2012-04-17 12:20:00,11.8,11.81,11.8,11.8,28800.0,11.8,11.81,11.8,11.8,28800.0
2012-04-17 12:25:00,11.8,11.8,11.79,11.8,86400.0,11.8,11.8,11.79,11.8,86400.0
2012-04-17 12:30:00,11.8,11.81,11.8,11.8,24600.0,11.8,11.81,11.8,11.8,24600.0
2012-04-17 12:35:00,11.81,11.82,11.81,11.81,18600.0,11.81,11.82,11.81,11.81,18600.0
2012-04-17 12:40:00,11.81,11.83,11.81,11.82,55200.0,11.81,11.83,11.81,11.82,55200.0
2012-04-17 12:45:00,11.82,11.83,11.81,11.81,43800.0,11.82,11.83,11.81,11.81,43800.0
2012-04-17 12:50:00,11.81,11.82,11.81,11.82,26400.0,11.81,11.82,11.81,11.82,26400.0
2012-04-17 12:55:00,11.82,11.83,11.82,11.82,31800.0,11.82,11.83,11.82,11.82,31800.0
2012-04-17 13:00:00,11.82,11.82,11.82,11.82,31200.0,11.82,11.82,11.82,11.82,31200.0
2012-04-17 13:05:00,11.82,11.83,11.82,11.82,74400.0,11.82,11.83,11.82,11.82,74400.0
2012-04-17 13:10:00,11.82,11.83,11.82,11.82,339000.0,11.82,11.83,11.82,11.82,339000.0
2012-04-17 13:15:00,11.82,11.83,11.82,11.83,43200.0,11.82,11.83,11.82,11.83,43200.0
2012-04-17 13:20:00,11.83,11.83,11.82,11.83,33600.0,11.83,11.83,11.82,11.83,33600.0
2012-04-17 13:25:00,11.83,11.85,11.83,11.83,109200.0,11.83,11.85,11.83,11.83,109200.0
2012-04-17 13:30:00,11.83,11.84,11.83,11.84,73200.0,11.83,11.84,11.83,11.84,73200.0
2012-04-17 13:35:00,11.83,11.84,11.83,11.83,49800.0,11.83,11.84,11.83,11.83,49800.0
2012-04-17 13:40:00,11.83,11.85,11.83,11.83,69000.0,11.83,11.85,11.83,11.83,69000.0
2012-04-17 13:45:00,11.83,11.84,11.83,11.84,40800.0,11.83,11.84,11.83,11.84,40800.0
2012-04-17 13:50:00,11.83,11.84,11.83,11.83,45000.0,11.83,11.84,11.83,11.83,45000.0
2012-04-17 13:55:00,11.83,11.84,11.83,11.84,96600.0,11.83,11.84,11.83,11.84,96600.0
2012-04-17 14:00:00,11.84,11.86,11.84,11.84,84000.0,11.84,11.86,11.84,11.84,84000.0
2012-04-17 14:05:00,11.84,11.86,11.84,11.85,75000.0,11.84,11.86,11.84,11.85,75000.0
2012-04-17 14:10:00,11.85,11.86,11.85,11.86,93600.0,11.85,11.86,11.85,11.86,93600.0
2012-04-17 14:15:00,11.86,11.87,11.85,11.87,93000.0,11.86,11.87,11.85,11.87,93000.0
2012-04-17 14:20:00,11.87,11.87,11.85,11.86,131400.0,11.87,11.87,11.85,11.86,131400.0
2012-04-17 14:25:00,11.85,11.87,11.85,11.86,102600.0,11.85,11.87,11.85,11.86,102600.0
2012-04-17 14:30:00,11.86,11.87,11.86,11.87,96600.0,11.86,11.87,11.86,11.87,96600.0
2012-04-17 14:35:00,11.87,11.88,11.86,11.87,180600.0,11.87,11.88,11.86,11.87,180600.0
2012-04-17 14:40:00,11.87,11.87,11.86,11.86,169800.0,11.87,11.87,11.86,11.86,169800.0
2012-04-17 14:45:00,11.86,11.88,11.86,11.86,97800.0,11.86,11.88,11.86,11.86,97800.0
2012-04-17 14:50:00,11.86,11.87,11.86,11.87,66000.0,11.86,11.87,11.86,11.87,66000.0
2012-04-17 14:55:00,11.87,11.88,11.87,11.88,88200.0,11.87,11.88,11.87,11.88,88200.0
2012-04-17 15:00:00,11.88,11.88,11.87,11.88,67200.0,11.88,11.88,11.87,11.88,67200.0
2012-04-17 15:05:00,11.88,11.89,11.87,11.88,94800.0,11.88,11.89,11.87,11.88,94800.0
2012-04-17 15:10:00,11.88,11.89,11.88,11.89,104400.0,11.88,11.89,11.88,11.89,104400.0
2012-04-17 15:15:00,11.88,11.89,11.88,11.89,336600.0,11.88,11.89,11.88,11.89,336600.0
2012-04-17 15:20:00,11.89,11.89,11.87,11.88,258600.0,11.89,11.89,11.87,11.88,258600.0
2012-04-17 15:25:00,11.88,11.9,11.87,11.89,223200.0,11.88,11.9,11.87,11.89,223200.0
2012-04-17 15:30:00,11.9,11.9,11.88,11.89,106200.0,11.9,11.9,11.88,11.89,106200.0
2012-04-17 15:35:00,11.89,11.9,11.88,11.9,97200.0,11.89,11.9,11.88,11.9,97200.0
2012-04-17 15:40:00,11.9,11.9,11.89,11.89,130200.0,11.9,11.9,11.89,11.89,130200.0
2012-04-17 15:45:00,11.89,11.9,11.88,11.9,251400.0,11.89,11.9,11.88,11.9,251400.0
2012-04-17 15:50:00,11.9,11.91,11.87,11.9,490200.0,11.9,11.91,11.87,11.9,490200.0
2012-04-17 15:55:00,11.9,11.9,11.88,11.89,570000.0,11.9,11.9,11.88,11.89,570000.0
2012-04-18 09:30:00,11.88,12.0,11.83,11.99,145800.0,11.88,12.0,11.83,11.99,145800.0
2012-04-18 09:35:00,11.99,12.0,11.97,11.97,127800.0,11.99,12.0,11.97,11.97,127800.0
2012-04-18 09:40:00,11.97,11.99,11.92,11.97,148800.0,11.97,11.99,11.92,11.97,148800.0
2012-04-18 09:45:00,11.97,11.97,11.94,11.95,154800.0,11.97,11.97,11.94,11.95,154800.0
2012-04-18 09:50:00,11.95,11.97,11.94,11.95,115800.0,11.95,11.97,11.94,11.95,115800.0
2012-04-18 09:55:00,11.95,12.0,11.94,11.99,121200.0,11.95,12.0,11.94,11.99,121200.0
2012-04-18 10:00:00,11.98,11.99,11.96,11.99,183600.0,11.98,11.99,11.96,11.99,183600.0
2012-04-18 10:05:00,11.98,11.99,11.98,11.99,168600.0,11.98,11.99,11.98,11.99,168600.0
2012-04-18 10:10:00,11.99,12.0,11.98,11.99,165600.0,11.99,12.0,11.98,11.99,165600.0
2012-04-18 10:15:00,11.99,12.0,11.97,11.97,62400.0,11.99,12.0,11.97,11.97,62400.0
2012-04-18 10:20:00,11.98,11.98,11.97,11.97,90600.0,11.98,11.98,11.97,11.97,90600.0
2012-04-18 10:25:00,11.97,12.0,11.97,11.98,99600.0,11.97,12.0,11.97,11.98,99600.0
2012-04-18 10:30:00,11.98,12.0,11.98,11.99,136800.0,11.98,12.0,11.98,11.99,136800.0
2012-04-18 10:35:00,11.99,12.02,11.99,12.02,316200.0,11.99,12.02,11.99,12.02,316200.0
2012-04-18 10:40:00,12.02,12.1,12.02,12.08,436200.0,12.02,12.1,12.02,12.08,436200.0
2012-04-18 10:45:00,12.09,12.15,12.06,12.1,515400.0,12.09,12.15,12.06,12.1,515400.0
2012-04-18 10:50:00,12.09,12.13,12.08,12.12,280200.0,12.09,12.13,12.08,12.12,280200.0
2012-04-18 10:55:00,12.12,12.17,12.1,12.16,459600.0,12.12,12.17,12.1,12.16,459600.0
2012-04-18 11:00:00,12.16,12.17,12.11,12.14,540000.0,12.16,12.17,12.11,12.14,540000.0
2012-04-18 11:05:00,12.14,12.15,12.12,12.15,195600.0,12.14,12.15,12.12,12.15,195600.0
2012-04-18 11:10:00,12.15,12.16,12.13,12.13,149400.0,12.15,12.16,12.13,12.13,149400.0
2012-04-18 11:15:00,12.12,12.13,12.1,12.12,67800.0,12.12,12.13,12.1,12.12,67800.0
2012-04-18 11:20:00,12.12,12.13,12.1,12.13,122400.0,12.12,12.13,12.1,12.13,122400.0
2012-04-18 11:25:00,12.12,12.12,12.11,12.11,61800.0,12.12,12.12,12.11,12.11,61800.0
2012-04-18 11:30:00,12.11,12.13,12.08,12.09,144000.0,12.11,12.13,12.08,12.09,144000.0
2012-04-18 11:35:00,12.09,12.09,12.06,12.07,105000.0,12.09,12.09,12.06,12.07,105000.0
2012-04-18 11:40:00,12.07,12.08,12.07,12.07,54000.0,12.07,12.08,12.07,12.07,54000.0
2012-04-18 11:45:00,12.07,12.07,12.05,12.07,64800.0,12.07,12.07,12.05,12.07,64800.0
2012-04-18 11:50:00,12.07,12.07,12.05,12.06,37200.0,12.07,12.07,12.05,12.06,37200.0
2012-04-18 11:55:00,12.06,12.08,12.06,12.06,49800.0,12.06,12.08,12.06,12.06,49800.0
2012-04-18 12:00:00,12.05,12.08,12.05,12.08,60000.0,12.05,12.08,12.05,12.08,60000.0
2012-04-18 12:05:00,12.07,12.08,12.05,12.06,47400.0,12.07,12.08,12.05,12.06,47400.0
2012-04-18 12:10:00,12.06,12.08,12.06,12.07,39000.0,12.06,12.08,12.06,12.07,39000.0
2012-04-18 12:15:00,12.07,12.07,12.05,12.05,36000.0,12.07,12.07,12.05,12.05,36000.0
2012-04-18 12:20:00,12.05,12.06,12.05,12.06,62400.0,12.05,12.06,12.05,12.06,62400.0
2012-04-18 12:25:00,12.06,12.06,12.05,12.05,39000.0,12.06,12.06,12.05,12.05,39000.0
2012-04-18 12:30:00,12.05,12.07,12.05,12.07,39600.0,12.05,12.07,12.05,12.07,39600.0
2012-04-18 12:35:00,12.07,12.08,12.07,12.08,65400.0,12.07,12.08,12.07,12.08,65400.0
2012-04-18 12:40:00,12.08,12.09,12.07,12.09,127200.0,12.08,12.09,12.07,12.09,127200.0
2012-04-18 12:45:00,12.09,12.09,12.08,12.08,181800.0,12.09,12.09,12.08,12.08,181800.0
2012-04-18 12:50:00,12.08,12.09,12.07,12.08,39000.0,12.08,12.09,12.07,12.08,39000.0
2012-04-18 12:55:00,12.08,12.09,12.08,12.09,48000.0,12.08,12.09,12.08,12.09,48000.0
2012-04-18 13:00:00,12.09,12.09,12.08,12.08,68400.0,12.09,12.09,12.08,12.08,68400.0
2012-04-18 13:05:00,12.08,12.08,12.07,12.07,53400.0,12.08,12.08,12.07,12.07,53400.0
2012-04-18 13:10:00,12.07,12.07,12.07,12.07,25800.0,12.07,12.07,12.07,12.07,25800.0
2012-04-18 13:15:00,12.07,12.08,12.07,12.07,34800.0,12.07,12.08,12.07,12.07,34800.0
2012-04-18 13:20:00,12.07,12.08,12.07,12.08,32400.0,12.07,12.08,12.07,12.08,32400.0
2012-04-18 13:25:00,12.08,12.08,12.07,12.08,59400.0,12.08,12.08,12.07,12.08,59400.0
2012-04-18 13:30:00,12.08,12.09,12.08,12.08,148200.0,12.08,12.09,12.08,12.08,148200.0
2012-04-18 13:35:00,12.08,12.09,12.08,12.08,42000.0,12.08,12.09,12.08,12.08,42000.0
2012-04-18 13:40:00,12.08,12.08,12.07,12.08,45600.0,12.08,12.08,12.07,12.08,45600.0
2012-04-18 13:45:00,12.08,12.09,12.08,12.08,50400.0,12.08,12.09,12.08,12.08,50400.0
2012-04-18 13:50:00,12.08,12.08,12.07,12.08,43200.0,12.08,12.08,12.07,12.08,43200.0
2012-04-18 13:55:00,12.08,12.09,12.08,12.09,87000.0,12.08,12.09,12.08,12.09,87000.0
2012-04-18 14:00:00,12.09,12.09,12.08,12.08,28200.0,12.09,12.09,12.08,12.08,28200.0
2012-04-18 14:05:00,12.08,12.08,12.07,12.07,30000.0,12.08,12.08,12.07,12.07,30000.0
2012-04-18 14:10:00,12.07,12.08,12.06,12.06,42600.0,12.07,12.08,12.06,12.06,42600.0
2012-04-18 14:15:00,12.06,12.08,12.06,12.07,55800.0,12.06,12.08,12.06,12.07,55800.0
2012-04-18 14:20:00,12.07,12.09,12.07,12.09,58200.0,12.07,12.09,12.07,12.09,58200.0
2012-04-18 14:25:00,12.09,12.11,12.09,12.1,69600.0,12.09,12.11,12.09,12.1,69600.0
2012-04-18 14:30:00,12.1,12.11,12.1,12.1,49200.0,12.1,12.11,12.1,12.1,49200.0
2012-04-18 14:35:00,12.1,12.1,12.09,12.09,28200.0,12.1,12.1,12.09,12.09,28200.0
2012-04-18 14:40:00,12.09,12.1,12.08,12.1,43200.0,12.09,12.1,12.08,12.1,43200.0
2012-04-18 14:45:00,12.09,12.1,12.09,12.09,32400.0,12.09,12.1,12.09,12.09,32400.0
2012-04-18 14:50:00,12.09,12.1,12.09,12.1,97800.0,12.09,12.1,12.09,12.1,97800.0
2012-04-18 14:55:00,12.1,12.1,12.09,12.09,84000.0,12.1,12.1,12.09,12.09,84000.0
2012-04-18 15:00:00,12.09,12.1,12.09,12.1,77400.0,12.09,12.1,12.09,12.1,77400.0
2012-04-18 15:05:00,12.1,12.1,12.09,12.1,129600.0,12.1,12.1,12.09,12.1,129600.0
2012-04-18 15:10:00,12.1,12.1,12.09,12.1,219000.0,12.1,12.1,12.09,12.1,219000.0
2012-04-18 15:15:00,12.1,12.1,12.09,12.09,141600.0,12.1,12.1,12.09,12.09,141600.0
2012-04-18 15:20:00,12.09,12.14,12.09,12.1,376800.0,12.09,12.14,12.09,12.1,376800.0
2012-04-18 15:25:00,12.1,12.13,12.09,12.1,231000.0,12.1,12.13,12.09,12.1,231000.0
2012-04-18 15:30:00,12.1,12.12,12.1,12.1,147600.0,12.1,12.12,12.1,12.1,147600.0
2012-04-18 15:35:00,12.1,12.12,12.1,12.11,157200.0,12.1,12.12,12.1,12.11,157200.0
2012-04-18 15:40:00,12.11,12.12,12.1,12.12,177600.0,12.11,12.12,12.1,12.12,177600.0
2012-04-18 15:45:00,12.11,12.12,12.1,12.11,312600.0,12.11,12.12,12.1,12.11,312600.0
2012-04-18 15:50:00,12.11,12.11,12.1,12.1,174000.0,12.11,12.11,12.1,12.1,174000.0
2012-04-18 15:55:00,12.1,12.12,12.09,12.12,462000.0,12.1,12.12,12.09,12.12,462000.0
2012-04-19 09:30:00,12.13,12.16,12.1,12.14,79800.0,12.13,12.16,12.1,12.14,79800.0
2012-04-19 09:35:00,12.13,12.17,12.13,12.17,105000.0,12.13,12.17,12.13,12.17,105000.0
2012-04-19 09:40:00,12.16,12.18,12.15,12.17,68400.0,12.16,12.18,12.15,12.17,68400.0
2012-04-19 09:45:00,12.16,12.17,12.14,12.16,34200.0,12.16,12.17,12.14,12.16,34200.0
2012-04-19 09:50:00,12.15,12.16,12.13,12.14,75600.0,12.15,12.16,12.13,12.14,75600.0
2012-04-19 09:55:00,12.14,12.16,12.13,12.15,80400.0,12.14,12.16,12.13,12.15,80400.0
2012-04-19 10:00:00,12.14,12.15,12.13,12.13,141600.0,12.14,12.15,12.13,12.13,141600.0
2012-04-19 10:05:00,12.12,12.13,12.11,12.13,172200.0,12.12,12.13,12.11,12.13,172200.0
2012-04-19 10:10:00,12.13,12.13,12.11,12.12,131400.0,12.13,12.13,12.11,12.12,131400.0
2012-04-19 10:15:00,12.12,12.13,12.1,12.13,114600.0,12.12,12.13,12.1,12.13,114600.0
2012-04-19 10:20:00,12.12,12.16,12.12,12.16,52800.0,12.12,12.16,12.12,12.16,52800.0
2012-04-19 10:25:00,12.14,12.14,12.11,12.12,28800.0,12.14,12.14,12.11,12.12,28800.0
2012-04-19 10:30:00,12.12,12.14,12.12,12.14,40800.0,12.12,12.14,12.12,12.14,40800.0
2012-04-19 10:35:00,12.14,12.19,12.14,12.17,30600.0,12.14,12.19,12.14,12.17,30600.0
2012-04-19 10:40:00,12.16,12.19,12.16,12.17,19800.0,12.16,12.19,12.16,12.17,19800.0
2012-04-19 10:45:00,12.17,12.17,12.15,12.16,65400.0,12.17,12.17,12.15,12.16,65400.0
2012-04-19 10:50:00,12.16,12.18,12.16,12.16,268800.0,12.16,12.18,12.16,12.16,268800.0
2012-04-19 10:55:00,12.16,12.17,12.14,12.15,94800.0,12.16,12.17,12.14,12.15,94800.0
2012-04-19 11:00:00,12.15,12.15,12.14,12.15,18600.0,12.15,12.15,12.14,12.15,18600.0
2012-04-19 11:05:00,12.15,12.17,12.15,12.17,79800.0,12.15,12.17,12.15,12.17,79800.0
2012-04-19 11:10:00,12.18,12.18,12.16,12.17,57000.0,12.18,12.18,12.16,12.17,57000.0
2012-04-19 11:15:00,12.17,12.17,12.16,12.17,25800.0,12.17,12.17,12.16,12.17,25800.0
2012-04-19 11:20:00,12.17,12.18,12.16,12.17,93600.0,12.17,12.18,12.16,12.17,93600.0
2012-04-19 11:25:00,12.17,12.18,12.17,12.18,28200.0,12.17,12.18,12.17,12.18,28200.0
2012-04-19 11:30:00,12.17,12.18,12.17,12.17,55800.0,12.17,12.18,12.17,12.17,55800.0
2012-04-19 11:35:00,12.17,12.18,12.15,12.17,118200.0,12.17,12.18,12.15,12.17,118200.0
2012-04-19 11:40:00,12.17,12.17,12.16,12.17,49800.0,12.17,12.17,12.16,12.17,49800.0
2012-04-19 11:45:00,12.17,12.19,12.17,12.19,58200.0,12.17,12.19,12.17,12.19,58200.0
2012-04-19 11:50:00,12.18,12.2,12.18,12.19,33000.0,12.18,12.2,12.18,12.19,33000.0
2012-04-19 11:55:00,12.19,12.2,12.19,12.2,31200.0,12.19,12.2,12.19,12.2,31200.0
2012-04-19 12:00:00,12.19,12.2,12.19,12.2,130200.0,12.19,12.2,12.19,12.2,130200.0
2012-04-19 12:05:00,12.19,12.19,12.18,12.18,75000.0,12.19,12.19,12.18,12.18,75000.0
2012-04-19 12:10:00,12.18,12.2,12.18,12.18,58800.0,12.18,12.2,12.18,12.18,58800.0
2012-04-19 12:15:00,12.18,12.18,12.17,12.17,48000.0,12.18,12.18,12.17,12.17,48000.0
2012-04-19 12:20:00,12.17,12.18,12.17,12.17,83400.0,12.17,12.18,12.17,12.17,83400.0
2012-04-19 12:25:00,12.17,12.18,12.17,12.17,22800.0,12.17,12.18,12.17,12.17,22800.0
2012-04-19 12:30:00,12.17,12.18,12.17,12.18,84600.0,12.17,12.18,12.17,12.18,84600.0
2012-04-19 12:35:00,12.18,12.19,12.17,12.17,24000.0,12.18,12.19,12.17,12.17,24000.0
2012-04-19 12:40:00,12.17,12.18,12.17,12.18,100200.0,12.17,12.18,12.17,12.18,100200.0
2012-04-19 12:45:00,12.18,12.19,12.18,12.18,24000.0,12.18,12.19,12.18,12.18,24000.0
2012-04-19 12:50:00,12.18,12.19,12.18,12.19,43800.0,12.18,12.19,12.18,12.19,43800.0
2012-04-19 12:55:00,12.19,12.19,12.18,12.18,40200.0,12.19,12.19,12.18,12.18,40200.0
2012-04-19 13:00:00,12.18,12.19,12.18,12.18,32400.0,12.18,12.19,12.18,12.18,32400.0
2012-04-19 13:05:00,12.18,12.19,12.18,12.19,31200.0,12.18,12.19,12.18,12.19,31200.0
2012-04-19 13:10:00,12.18,12.19,12.17,12.17,35400.0,12.18,12.19,12.17,12.17,35400.0
2012-04-19 13:15:00,12.17,12.19,12.17,12.18,48600.0,12.17,12.19,12.17,12.18,48600.0
2012-04-19 13:20:00,12.17,12.18,12.17,12.17,69600.0,12.17,12.18,12.17,12.17,69600.0
2012-04-19 13:25:00,12.17,12.18,12.17,12.17,24000.0,12.17,12.18,12.17,12.17,24000.0
2012-04-19 13:30:00,12.17,12.19,12.17,12.19,19800.0,12.17,12.19,12.17,12.19,19800.0
2012-04-19 13:35:00,12.18,12.18,12.17,12.18,39600.0,12.18,12.18,12.17,12.18,39600.0
2012-04-19 13:40:00,12.18,12.18,12.17,12.17,25200.0,12.18,12.18,12.17,12.17,25200.0
2012-04-19 13:45:00,12.17,12.18,12.17,12.17,50400.0,12.17,12.18,12.17,12.17,50400.0
2012-04-19 13:50:00,12.17,12.18,12.17,12.18,34800.0,12.17,12.18,12.17,12.18,34800.0
2012-04-19 13:55:00,12.18,12.18,12.17,12.17,33600.0,12.18,12.18,12.17,12.17,33600.0
2012-04-19 14:00:00,12.17,12.18,12.16,12.17,16800.0,12.17,12.18,12.16,12.17,16800.0
2012-04-19 14:05:00,12.16,12.17,12.16,12.16,57600.0,12.16,12.17,12.16,12.16,57600.0
2012-04-19 14:10:00,12.16,12.17,12.16,12.17,115200.0,12.16,12.17,12.16,12.17,115200.0
2012-04-19 14:15:00,12.17,12.17,12.16,12.17,88200.0,12.17,12.17,12.16,12.17,88200.0
2012-04-19 14:20:00,12.17,12.17,12.17,12.17,74400.0,12.17,12.17,12.17,12.17,74400.0
2012-04-19 14:25:00,12.17,12.18,12.16,12.17,89400.0,12.17,12.18,12.16,12.17,89400.0
2012-04-19 14:30:00,12.17,12.17,12.15,12.15,156000.0,12.17,12.17,12.15,12.15,156000.0
2012-04-19 14:35:00,12.15,12.15,12.12,12.15,71400.0,12.15,12.15,12.12,12.15,71400.0
2012-04-19 14:40:00,12.14,12.15,12.14,12.15,45000.0,12.14,12.15,12.14,12.15,45000.0
2012-04-19 14:45:00,12.14,12.16,12.14,12.16,102000.0,12.14,12.16,12.14,12.16,102000.0
2012-04-19 14:50:00,12.16,12.17,12.16,12.16,65400.0,12.16,12.17,12.16,12.16,65400.0
2012-04-19 14:55:00,12.16,12.18,12.16,12.17,95400.0,12.16,12.18,12.16,12.17,95400.0
2012-04-19 15:00:00,12.17,12.17,12.17,12.17,37800.0,12.17,12.17,12.17,12.17,37800.0
2012-04-19 15:05:00,12.17,12.17,12.16,12.16,66600.0,12.17,12.17,12.16,12.16,66600.0
2012-04-19 15:10:00,12.16,12.17,12.15,12.16,99600.0,12.16,12.17,12.15,12.16,99600.0
2012-04-19 15:15:00,12.16,12.17,12.16,12.16,60600.0,12.16,12.17,12.16,12.16,60600.0
2012-04-19 15:20:00,12.16,12.17,12.13,12.16,398400.0,12.16,12.17,12.13,12.16,398400.0
2012-04-19 15:25:00,12.16,12.17,12.16,12.16,306600.0,12.16,12.17,12.16,12.16,306600.0
2012-04-19 15:30:00,12.16,12.16,12.16,12.16,92400.0,12.16,12.16,12.16,12.16,92400.0
2012-04-19 15:35:00,12.16,12.17,12.16,12.17,152400.0,12.16,12.17,12.16,12.17,152400.0
2012-04-19 15:40:00,12.17,12.17,12.16,12.16,91200.0,12.17,12.17,12.16,12.16,91200.0
2012-04-19 15:45:00,12.16,12.19,12.14,12.16,454800.0,12.16,12.19,12.14,12.16,454800.0
2012-04-19 15:50:00,12.16,12.17,12.15,12.17,174000.0,12.16,12.17,12.15,12.17,174000.0
2012-04-19 15:55:00,12.16,12.17,12.16,12.16,166800.0,12.16,12.17,12.16,12.16,166800.0
2012-04-20 09:30:00,12.18,12.21,12.16,12.2,647400.0,12.18,12.21,12.16,12.2,647400.0
2012-04-20 09:35:00,12.2,12.25,12.17,12.25,161400.0,12.2,12.25,12.17,12.25,161400.0
2012-04-20 09:40:00,12.25,12.25,12.21,12.24,101400.0,12.25,12.25,12.21,12.24,101400.0
2012-04-20 09:45:00,12.23,12.31,12.21,12.28,170400.0,12.23,12.31,12.21,12.28,170400.0
2012-04-20 09:50:00,12.28,12.3,12.27,12.28,52200.0,12.28,12.3,12.27,12.28,52200.0
2012-04-20 09:55:00,12.27,12.29,12.26,12.28,41400.0,12.27,12.29,12.26,12.28,41400.0
2012-04-20 10:00:00,12.29,12.29,12.26,12.28,43200.0,12.29,12.29,12.26,12.28,43200.0
2012-04-20 10:05:00,12.28,12.28,12.26,12.26,45600.0,12.28,12.28,12.26,12.26,45600.0
2012-04-20 10:10:00,12.26,12.28,12.26,12.27,80400.0,12.26,12.28,12.26,12.27,80400.0
2012-04-20 10:15:00,12.27,12.27,12.26,12.27,19800.0,12.27,12.27,12.26,12.27,19800.0
2012-04-20 10:20:00,12.27,12.27,12.26,12.27,24600.0,12.27,12.27,12.26,12.27,24600.0
2012-04-20 10:25:00,12.27,12.27,12.26,12.27,70200.0,12.27,12.27,12.26,12.27,70200.0
2012-04-20 10:30:00,12.27,12.28,12.27,12.27,48600.0,12.27,12.28,12.27,12.27,48600.0
2012-04-20 10:35:00,12.27,12.29,12.27,12.28,44400.0,12.27,12.29,12.27,12.28,44400.0
2012-04-20 10:40:00,12.28,12.28,12.27,12.27,30000.0,12.28,12.28,12.27,12.27,30000.0
2012-04-20 10:45:00,12.27,12.27,12.26,12.27,21600.0,12.27,12.27,12.26,12.27,21600.0
2012-04-20 10:50:00,12.26,12.26,12.24,12.26,27600.0,12.26,12.26,12.24,12.26,27600.0
2012-04-20 10:55:00,12.26,12.26,12.26,12.26,31200.0,12.26,12.26,12.26,12.26,31200.0
2012-04-20 11:00:00,12.26,12.26,12.26,12.26,86400.0,12.26,12.26,12.26,12.26,86400.0
2012-04-20 11:05:00,12.26,12.26,12.25,12.26,120600.0,12.26,12.26,12.25,12.26,120600.0
2012-04-20 11:10:00,12.26,12.26,12.26,12.26,18000.0,12.26,12.26,12.26,12.26,18000.0
2012-04-20 11:15:00,12.26,12.26,12.25,12.26,24000.0,12.26,12.26,12.25,12.26,24000.0
2012-04-20 11:20:00,12.26,12.27,12.26,12.26,19200.0,12.26,12.27,12.26,12.26,19200.0
2012-04-20 11:25:00,12.26,12.26,12.25,12.26,82200.0,12.26,12.26,12.25,12.26,82200.0
2012-04-20 11:30:00,12.26,12.26,12.23,12.25,187800.0,12.26,12.26,12.23,12.25,187800.0
2012-04-20 11:35:00,12.25,12.25,12.25,12.25,133800.0,12.25,12.25,12.25,12.25,133800.0
2012-04-20 11:40:00,12.25,12.25,12.23,12.24,167400.0,12.25,12.25,12.23,12.24,167400.0
2012-04-20 11:45:00,12.24,12.25,12.24,12.24,60000.0,12.24,12.25,12.24,12.24,60000.0
2012-04-20 11:50:00,12.25,12.25,12.24,12.24,30000.0,12.25,12.25,12.24,12.24,30000.0
2012-04-20 11:55:00,12.25,12.26,12.24,12.26,37800.0,12.25,12.26,12.24,12.26,37800.0
2012-04-20 12:00:00,12.26,12.26,12.24,12.25,223200.0,12.26,12.26,12.24,12.25,223200.0
2012-04-20 12:05:00,12.25,12.26,12.25,12.25,19800.0,12.25,12.26,12.25,12.25,19800.0
2012-04-20 12:10:00,12.25,12.26,12.25,12.25,16800.0,12.25,12.26,12.25,12.25,16800.0
2012-04-20 12:15:00,12.25,12.25,12.24,12.24,212400.0,12.25,12.25,12.24,12.24,212400.0
2012-04-20 12:20:00,12.24,12.25,12.24,12.25,109800.0,12.24,12.25,12.24,12.25,109800.0
2012-04-20 12:25:00,12.24,12.25,12.24,12.25,12600.0,12.24,12.25,12.24,12.25,12600.0
2012-04-20 12:30:00,12.25,12.25,12.24,12.25,26400.0,12.25,12.25,12.24,12.25,26400.0
2012-04-20 12:35:00,12.24,12.25,12.24,12.24,16200.0,12.24,12.25,12.24,12.24,16200.0
2012-04-20 12:40:00,12.24,12.24,12.24,12.24,129000.0,12.24,12.24,12.24,12.24,129000.0
2012-04-20 12:45:00,12.24,12.24,12.23,12.23,31800.0,12.24,12.24,12.23,12.23,31800.0
2012-04-20 12:50:00,12.23,12.24,12.23,12.24,24600.0,12.23,12.24,12.23,12.24,24600.0
2012-04-20 12:55:00,12.23,12.24,12.23,12.24,133800.0,12.23,12.24,12.23,12.24,133800.0
2012-04-20 13:00:00,12.24,12.24,12.23,12.24,29400.0,12.24,12.24,12.23,12.24,29400.0
2012-04-20 13:05:00,12.24,12.24,12.23,12.23,28800.0,12.24,12.24,12.23,12.23,28800.0
2012-04-20 13:10:00,12.23,12.24,12.23,12.24,16200.0,12.23,12.24,12.23,12.24,16200.0
2012-04-20 13:15:00,12.24,12.24,12.23,12.24,82200.0,12.24,12.24,12.23,12.24,82200.0
2012-04-20 13:20:00,12.23,12.24,12.23,12.24,22800.0,12.23,12.24,12.23,12.24,22800.0
2012-04-20 13:25:00,12.23,12.24,12.23,12.24,12600.0,12.23,12.24,12.23,12.24,12600.0
2012-04-20 13:30:00,12.23,12.24,12.23,12.23,24000.0,12.23,12.24,12.23,12.23,24000.0
2012-04-20 13:35:00,12.24,12.24,12.24,12.24,14400.0,12.24,12.24,12.24,12.24,14400.0
2012-04-20 13:40:00,12.24,12.24,12.23,12.24,37200.0,12.24,12.24,12.23,12.24,37200.0
2012-04-20 13:45:00,12.23,12.24,12.22,12.23,56400.0,12.23,12.24,12.22,12.23,56400.0
2012-04-20 13:50:00,12.22,12.23,12.2,12.22,33000.0,12.22,12.23,12.2,12.22,33000.0
2012-04-20 13:55:00,12.22,12.22,12.21,12.22,24600.0,12.22,12.22,12.21,12.22,24600.0
2012-04-20 14:00:00,12.22,12.24,12.21,12.23,95400.0,12.22,12.24,12.21,12.23,95400.0
2012-04-20 14:05:00,12.23,12.24,12.23,12.23,61800.0,12.23,12.24,12.23,12.23,61800.0
2012-04-20 14:10:00,12.23,12.24,12.23,12.23,28200.0,12.23,12.24,12.23,12.23,28200.0
2012-04-20 14:15:00,12.23,12.24,12.23,12.24,93000.0,12.23,12.24,12.23,12.24,93000.0
2012-04-20 14:20:00,12.24,12.24,12.23,12.24,33000.0,12.24,12.24,12.23,12.24,33000.0
2012-04-20 14:25:00,12.24,12.24,12.23,12.24,146400.0,12.24,12.24,12.23,12.24,146400.0
2012-04-20 14:30:00,12.24,12.24,12.23,12.24,25200.0,12.24,12.24,12.23,12.24,25200.0
2012-04-20 14:35:00,12.24,12.24,12.23,12.23,191400.0,12.24,12.24,12.23,12.23,191400.0
2012-04-20 14:40:00,12.23,12.24,12.23,12.24,37200.0,12.23,12.24,12.23,12.24,37200.0
2012-04-20 14:45:00,12.24,12.24,12.23,12.23,20400.0,12.24,12.24,12.23,12.23,20400.0
2012-04-20 14:50:00,12.23,12.24,12.23,12.23,325200.0,12.23,12.24,12.23,12.23,325200.0
2012-04-20 14:55:00,12.23,12.23,12.22,12.22,27600.0,12.23,12.23,12.22,12.22,27600.0
2012-04-20 15:00:00,12.22,12.23,12.22,12.22,46800.0,12.22,12.23,12.22,12.22,46800.0
2012-04-20 15:05:00,12.22,12.23,12.22,12.22,48600.0,12.22,12.23,12.22,12.22,48600.0
2012-04-20 15:10:00,12.22,12.23,12.22,12.22,94800.0,12.22,12.23,12.22,12.22,94800.0
2012-04-20 15:15:00,12.22,12.23,12.22,12.22,53400.0,12.22,12.23,12.22,12.22,53400.0
2012-04-20 15:20:00,12.23,12.23,12.22,12.22,99000.0,12.23,12.23,12.22,12.22,99000.0
2012-04-20 15:25:00,12.22,12.23,12.22,12.23,215400.0,12.22,12.23,12.22,12.23,215400.0
2012-04-20 15:30:00,12.23,12.24,12.22,12.24,160800.0,12.23,12.24,12.22,12.24,160800.0
2012-04-20 15:35:00,12.24,12.26,12.24,12.25,154800.0,12.24,12.26,12.24,12.25,154800.0
2012-04-20 15:40:00,12.25,12.25,12.24,12.24,118200.0,12.25,12.25,12.24,12.24,118200.0
2012-04-20 15:45:00,12.24,12.24,12.22,12.23,96000.0,12.24,12.24,12.22,12.23,96000.0
2012-04-20 15:50:00,12.23,12.23,12.21,12.22,289200.0,12.23,12.23,12.21,12.22,289200.0
2012-04-20 15:55:00,12.22,12.23,12.22,12.23,370800.0,12.22,12.23,12.22,12.23,370800.0
2012-04-23 09:30:00,12.14,12.21,12.1,12.21,197400.0,12.14,12.21,12.1,12.21,197400.0
2012-04-23 09:35:00,12.2,12.22,12.18,12.2,106800.0,12.2,12.22,12.18,12.2,106800.0
2012-04-23 09:40:00,12.21,12.22,12.19,12.21,67200.0,12.21,12.22,12.19,12.21,67200.0
2012-04-23 09:45:00,12.21,12.21,12.16,12.16,63600.0,12.21,12.21,12.16,12.16,63600.0
2012-04-23 09:50:00,12.17,12.17,12.1,12.1,163800.0,12.17,12.17,12.1,12.1,163800.0
2012-04-23 09:55:00,12.09,12.15,12.09,12.15,148200.0,12.09,12.15,12.09,12.15,148200.0
2012-04-23 10:00:00,12.15,12.15,12.13,12.14,64200.0,12.15,12.15,12.13,12.14,64200.0
2012-04-23 10:05:00,12.13,12.14,12.09,12.09,127200.0,12.13,12.14,12.09,12.09,127200.0
2012-04-23 10:10:00,12.09,12.1,12.08,12.1,95400.0,12.09,12.1,12.08,12.1,95400.0
2012-04-23 10:15:00,12.1,12.11,12.08,12.09,69600.0,12.1,12.11,12.08,12.09,69600.0
2012-04-23 10:20:00,12.09,12.12,12.09,12.12,39600.0,12.09,12.12,12.09,12.12,39600.0
2012-04-23 10:25:00,12.12,12.13,12.12,12.12,37800.0,12.12,12.13,12.12,12.12,37800.0
2012-04-23 10:30:00,12.12,12.13,12.12,12.13,47400.0,12.12,12.13,12.12,12.13,47400.0
2012-04-23 10:35:00,12.13,12.14,12.12,12.13,37200.0,12.13,12.14,12.12,12.13,37200.0
2012-04-23 10:40:00,12.13,12.14,12.13,12.13,36600.0,12.13,12.14,12.13,12.13,36600.0
2012-04-23 10:45:00,12.14,12.15,12.13,12.14,30000.0,12.14,12.15,12.13,12.14,30000.0
2012-04-23 10:50:00,12.15,12.15,12.13,12.14,45600.0,12.15,12.15,12.13,12.14,45600.0
2012-04-23 10:55:00,12.15,12.16,12.15,12.15,19200.0,12.15,12.16,12.15,12.15,19200.0
2012-04-23 11:00:00,12.15,12.15,12.13,12.13,32400.0,12.15,12.15,12.13,12.13,32400.0
2012-04-23 11:05:00,12.13,12.16,12.13,12.15,52200.0,12.13,12.16,12.13,12.15,52200.0
2012-04-23 11:10:00,12.15,12.15,12.14,12.15,61800.0,12.15,12.15,12.14,12.15,61800.0
2012-04-23 11:15:00,12.15,12.15,12.14,12.15,20400.0,12.15,12.15,12.14,12.15,20400.0
2012-04-23 11:20:00,12.14,12.15,12.14,12.15,42000.0,12.14,12.15,12.14,12.15,42000.0
2012-04-23 11:25:00,12.15,12.16,12.15,12.15,23400.0,12.15,12.16,12.15,12.15,23400.0
2012-04-23 11:30:00,12.15,12.15,12.15,12.15,21000.0,12.15,12.15,12.15,12.15,21000.0
2012-04-23 11:35:00,12.15,12.16,12.15,12.16,37800.0,12.15,12.16,12.15,12.16,37800.0
2012-04-23 11:40:00,12.16,12.16,12.14,12.14,30000.0,12.16,12.16,12.14,12.14,30000.0
2012-04-23 11:45:00,12.14,12.16,12.14,12.16,46800.0,12.14,12.16,12.14,12.16,46800.0
2012-04-23 11:50:00,12.16,12.17,12.15,12.17,25800.0,12.16,12.17,12.15,12.17,25800.0
2012-04-23 11:55:00,12.17,12.18,12.17,12.17,26400.0,12.17,12.18,12.17,12.17,26400.0
2012-04-23 12:00:00,12.18,12.18,12.17,12.18,28200.0,12.18,12.18,12.17,12.18,28200.0
2012-04-23 12:05:00,12.18,12.18,12.17,12.18,33000.0,12.18,12.18,12.17,12.18,33000.0
2012-04-23 12:10:00,12.18,12.19,12.17,12.18,54600.0,12.18,12.19,12.17,12.18,54600.0
2012-04-23 12:15:00,12.18,12.18,12.17,12.18,22800.0,12.18,12.18,12.17,12.18,22800.0
2012-04-23 12:20:00,12.17,12.17,12.16,12.16,46800.0,12.17,12.17,12.16,12.16,46800.0
2012-04-23 12:25:00,12.16,12.17,12.16,12.17,33000.0,12.16,12.17,12.16,12.17,33000.0
2012-04-23 12:30:00,12.17,12.17,12.16,12.17,27000.0,12.17,12.17,12.16,12.17,27000.0
2012-04-23 12:35:00,12.17,12.17,12.16,12.17,207000.0,12.17,12.17,12.16,12.17,207000.0
2012-04-23 12:40:00,12.17,12.17,12.17,12.17,46200.0,12.17,12.17,12.17,12.17,46200.0
2012-04-23 12:45:00,12.17,12.17,12.16,12.17,75600.0,12.17,12.17,12.16,12.17,75600.0
2012-04-23 12:50:00,12.17,12.19,12.17,12.19,31200.0,12.17,12.19,12.17,12.19,31200.0
2012-04-23 12:55:00,12.19,12.2,12.19,12.19,42000.0,12.19,12.2,12.19,12.19,42000.0
2012-04-23 13:00:00,12.2,12.2,12.18,12.19,34200.0,12.2,12.2,12.18,12.19,34200.0
2012-04-23 13:05:00,12.19,12.21,12.19,12.21,72000.0,12.19,12.21,12.19,12.21,72000.0
2012-04-23 13:10:00,12.2,12.21,12.2,12.21,16200.0,12.2,12.21,12.2,12.21,16200.0
2012-04-23 13:15:00,12.21,12.22,12.21,12.22,26400.0,12.21,12.22,12.21,12.22,26400.0
2012-04-23 13:20:00,12.22,12.22,12.22,12.22,11400.0,12.22,12.22,12.22,12.22,11400.0
2012-04-23 13:25:00,12.22,12.22,12.2,12.21,21000.0,12.22,12.22,12.2,12.21,21000.0
2012-04-23 13:30:00,12.2,12.21,12.19,12.19,23400.0,12.2,12.21,12.19,12.19,23400.0
2012-04-23 13:35:00,12.19,12.2,12.19,12.19,22800.0,12.19,12.2,12.19,12.19,22800.0
2012-04-23 13:40:00,12.19,12.2,12.19,12.2,30600.0,12.19,12.2,12.19,12.2,30600.0
2012-04-23 13:45:00,12.2,12.2,12.19,12.2,23400.0,12.2,12.2,12.19,12.2,23400.0
2012-04-23 13:50:00,12.2,12.21,12.2,12.2,18000.0,12.2,12.21,12.2,12.2,18000.0
2012-04-23 13:55:00,12.2,12.21,12.2,12.2,15600.0,12.2,12.21,12.2,12.2,15600.0
2012-04-23 14:00:00,12.2,12.2,12.18,12.19,54000.0,12.2,12.2,12.18,12.19,54000.0
2012-04-23 14:05:00,12.18,12.2,12.18,12.19,54000.0,12.18,12.2,12.18,12.19,54000.0
2012-04-23 14:10:00,12.18,12.2,12.18,12.2,45600.0,12.18,12.2,12.18,12.2,45600.0
2012-04-23 14:15:00,12.2,12.22,12.2,12.22,24000.0,12.2,12.22,12.2,12.22,24000.0
2012-04-23 14:20:00,12.22,12.24,12.22,12.22,31800.0,12.22,12.24,12.22,12.22,31800.0
2012-04-23 14:25:00,12.23,12.25,12.23,12.25,20400.0,12.23,12.25,12.23,12.25,20400.0
2012-04-23 14:30:00,12.24,12.26,12.24,12.25,34200.0,12.24,12.26,12.24,12.25,34200.0
2012-04-23 14:35:00,12.25,12.25,12.24,12.25,49200.0,12.25,12.25,12.24,12.25,49200.0
2012-04-23 14:40:00,12.25,12.26,12.24,12.24,30600.0,12.25,12.26,12.24,12.24,30600.0
2012-04-23 14:45:00,12.24,12.24,12.22,12.23,48600.0,12.24,12.24,12.22,12.23,48600.0
2012-04-23 14:50:00,12.23,12.23,12.22,12.22,21000.0,12.23,12.23,12.22,12.22,21000.0
2012-04-23 14:55:00,12.22,12.24,12.22,12.22,49200.0,12.22,12.24,12.22,12.22,49200.0
2012-04-23 15:00:00,12.22,12.22,12.21,12.21,55800.0,12.22,12.22,12.21,12.21,55800.0
2012-04-23 15:05:00,12.21,12.23,12.2,12.22,124200.0,12.21,12.23,12.2,12.22,124200.0
2012-04-23 15:10:00,12.22,12.22,12.2,12.21,41400.0,12.22,12.22,12.2,12.21,41400.0
2012-04-23 15:15:00,12.21,12.22,12.21,12.21,52200.0,12.21,12.22,12.21,12.21,52200.0
2012-04-23 15:20:00,12.21,12.21,12.21,12.21,64800.0,12.21,12.21,12.21,12.21,64800.0
2012-04-23 15:25:00,12.21,12.22,12.21,12.21,34800.0,12.21,12.22,12.21,12.21,34800.0
2012-04-23 15:30:00,12.21,12.22,12.21,12.21,73200.0,12.21,12.22,12.21,12.21,73200.0
2012-04-23 15:35:00,12.22,12.22,12.21,12.21,59400.0,12.22,12.22,12.21,12.21,59400.0
2012-04-23 15:40:00,12.21,12.22,12.21,12.22,90600.0,12.21,12.22,12.21,12.22,90600.0
2012-04-23 15:45:00,12.22,12.24,12.21,12.23,130200.0,12.22,12.24,12.21,12.23,130200.0
2012-04-23 15:50:00,12.23,12.24,12.22,12.23,163200.0,12.23,12.24,12.22,12.23,163200.0
2012-04-23 15:55:00,12.23,12.24,12.22,12.23,249000.0,12.23,12.24,12.22,12.23,249000.0
2012-04-24 09:30:00,12.21,12.24,12.18,12.21,139200.0,12.21,12.24,12.18,12.21,139200.0
2012-04-24 09:35:00,12.21,12.23,12.19,12.2,61800.0,12.21,12.23,12.19,12.2,61800.0
2012-04-24 09:40:00,12.2,12.21,12.17,12.18,66600.0,12.2,12.21,12.17,12.18,66600.0
2012-04-24 09:45:00,12.17,12.2,12.17,12.17,46200.0,12.17,12.2,12.17,12.17,46200.0
2012-04-24 09:50:00,12.17,12.18,12.17,12.17,38400.0,12.17,12.18,12.17,12.17,38400.0
2012-04-24 09:55:00,12.17,12.19,12.17,12.19,38400.0,12.17,12.19,12.17,12.19,38400.0
2012-04-24 10:00:00,12.17,12.19,12.17,12.19,29400.0,12.17,12.19,12.17,12.19,29400.0
2012-04-24 10:05:00,12.19,12.24,12.19,12.22,63600.0,12.19,12.24,12.19,12.22,63600.0
2012-04-24 10:10:00,12.23,12.24,12.23,12.23,52800.0,12.23,12.24,12.23,12.23,52800.0
2012-04-24 10:15:00,12.24,12.24,12.22,12.24,81000.0,12.24,12.24,12.22,12.24,81000.0
2012-04-24 10:20:00,12.24,12.25,12.24,12.25,96600.0,12.24,12.25,12.24,12.25,96600.0
2012-04-24 10:25:00,12.25,12.26,12.24,12.25,60000.0,12.25,12.26,12.24,12.25,60000.0
2012-04-24 10:30:00,12.25,12.26,12.25,12.26,43200.0,12.25,12.26,12.25,12.26,43200.0
2012-04-24 10:35:00,12.26,12.28,12.26,12.28,55800.0,12.26,12.28,12.26,12.28,55800.0
2012-04-24 10:40:00,12.27,12.3,12.27,12.29,74400.0,12.27,12.3,12.27,12.29,74400.0
2012-04-24 10:45:00,12.28,12.29,12.28,12.29,30000.0,12.28,12.29,12.28,12.29,30000.0
2012-04-24 10:50:00,12.29,12.31,12.28,12.3,111000.0,12.29,12.31,12.28,12.3,111000.0
2012-04-24 10:55:00,12.3,12.32,12.3,12.31,76200.0,12.3,12.32,12.3,12.31,76200.0
2012-04-24 11:00:00,12.31,12.32,12.31,12.31,60600.0,12.31,12.32,12.31,12.31,60600.0
2012-04-24 11:05:00,12.31,12.31,12.3,12.31,85200.0,12.31,12.31,12.3,12.31,85200.0
2012-04-24 11:10:00,12.31,12.31,12.28,12.31,76800.0,12.31,12.31,12.28,12.31,76800.0
2012-04-24 11:15:00,12.3,12.31,12.28,12.29,108600.0,12.3,12.31,12.28,12.29,108600.0
2012-04-24 11:20:00,12.29,12.29,12.28,12.29,67800.0,12.29,12.29,12.28,12.29,67800.0
2012-04-24 11:25:00,12.29,12.29,12.28,12.29,28200.0,12.29,12.29,12.28,12.29,28200.0
2012-04-24 11:30:00,12.29,12.29,12.28,12.28,159000.0,12.29,12.29,12.28,12.28,159000.0
2012-04-24 11:35:00,12.28,12.29,12.27,12.28,63600.0,12.28,12.29,12.27,12.28,63600.0
2012-04-24 11:40:00,12.27,12.28,12.27,12.28,14400.0,12.27,12.28,12.27,12.28,14400.0
2012-04-24 11:45:00,12.28,12.29,12.28,12.28,18600.0,12.28,12.29,12.28,12.28,18600.0
2012-04-24 11:50:00,12.28,12.3,12.28,12.28,81600.0,12.28,12.3,12.28,12.28,81600.0
2012-04-24 11:55:00,12.28,12.28,12.27,12.28,48000.0,12.28,12.28,12.27,12.28,48000.0
2012-04-24 12:00:00,12.28,12.28,12.26,12.26,29400.0,12.28,12.28,12.26,12.26,29400.0
2012-04-24 12:05:00,12.26,12.27,12.24,12.25,43200.0,12.26,12.27,12.24,12.25,43200.0
2012-04-24 12:10:00,12.25,12.28,12.25,12.28,87000.0,12.25,12.28,12.25,12.28,87000.0
2012-04-24 12:15:00,12.28,12.28,12.26,12.27,34800.0,12.28,12.28,12.26,12.27,34800.0
2012-04-24 12:20:00,12.27,12.27,12.24,12.24,28200.0,12.27,12.27,12.24,12.24,28200.0
2012-04-24 12:25:00,12.25,12.25,12.25,12.25,10800.0,12.25,12.25,12.25,12.25,10800.0
2012-04-24 12:30:00,12.25,12.26,12.25,12.25,27600.0,12.25,12.26,12.25,12.25,27600.0
2012-04-24 12:35:00,12.25,12.26,12.25,12.26,31800.0,12.25,12.26,12.25,12.26,31800.0
2012-04-24 12:40:00,12.25,12.25,12.24,12.24,13200.0,12.25,12.25,12.24,12.24,13200.0
2012-04-24 12:45:00,12.24,12.24,12.23,12.23,9000.0,12.24,12.24,12.23,12.23,9000.0
2012-04-24 12:50:00,12.24,12.24,12.23,12.23,22200.0,12.24,12.24,12.23,12.23,22200.0
2012-04-24 12:55:00,12.22,12.23,12.22,12.22,21600.0,12.22,12.23,12.22,12.22,21600.0
2012-04-24 13:00:00,12.22,12.22,12.22,12.22,12600.0,12.22,12.22,12.22,12.22,12600.0
2012-04-24 13:05:00,12.22,12.23,12.22,12.22,21600.0,12.22,12.23,12.22,12.22,21600.0
2012-04-24 13:10:00,12.23,12.24,12.22,12.24,40200.0,12.23,12.24,12.22,12.24,40200.0
2012-04-24 13:15:00,12.24,12.24,12.22,12.22,31800.0,12.24,12.24,12.22,12.22,31800.0
2012-04-24 13:20:00,12.23,12.24,12.22,12.22,26400.0,12.23,12.24,12.22,12.22,26400.0
2012-04-24 13:25:00,12.22,12.22,12.22,12.22,12000.0,12.22,12.22,12.22,12.22,12000.0
2012-04-24 13:30:00,12.22,12.23,12.21,12.23,27000.0,12.22,12.23,12.21,12.23,27000.0
2012-04-24 13:35:00,12.23,12.23,12.21,12.21,13800.0,12.23,12.23,12.21,12.21,13800.0
2012-04-24 13:40:00,12.21,12.22,12.2,12.2,136200.0,12.21,12.22,12.2,12.2,136200.0
2012-04-24 13:45:00,12.2,12.2,12.2,12.2,14400.0,12.2,12.2,12.2,12.2,14400.0
2012-04-24 13:50:00,12.21,12.22,12.21,12.21,42000.0,12.21,12.22,12.21,12.21,42000.0
2012-04-24 13:55:00,12.21,12.22,12.21,12.22,87000.0,12.21,12.22,12.21,12.22,87000.0
2012-04-24 14:00:00,12.22,12.22,12.21,12.21,70800.0,12.22,12.22,12.21,12.21,70800.0
2012-04-24 14:05:00,12.21,12.23,12.21,12.23,95400.0,12.21,12.23,12.21,12.23,95400.0
2012-04-24 14:10:00,12.23,12.24,12.22,12.24,40800.0,12.23,12.24,12.22,12.24,40800.0
2012-04-24 14:15:00,12.24,12.25,12.22,12.24,146400.0,12.24,12.25,12.22,12.24,146400.0
2012-04-24 14:20:00,12.24,12.25,12.23,12.23,146400.0,12.24,12.25,12.23,12.23,146400.0
2012-04-24 14:25:00,12.23,12.23,12.22,12.22,89400.0,12.23,12.23,12.22,12.22,89400.0
2012-04-24 14:30:00,12.22,12.22,12.21,12.21,27000.0,12.22,12.22,12.21,12.21,27000.0
2012-04-24 14:35:00,12.21,12.22,12.21,12.21,53400.0,12.21,12.22,12.21,12.21,53400.0
2012-04-24 14:40:00,12.21,12.22,12.2,12.21,34200.0,12.21,12.22,12.2,12.21,34200.0
2012-04-24 14:45:00,12.21,12.22,12.21,12.22,103800.0,12.21,12.22,12.21,12.22,103800.0
2012-04-24 14:50:00,12.22,12.22,12.2,12.22,120600.0,12.22,12.22,12.2,12.22,120600.0
2012-04-24 14:55:00,12.22,12.22,12.21,12.22,37200.0,12.22,12.22,12.21,12.22,37200.0
2012-04-24 15:00:00,12.22,12.22,12.21,12.22,35400.0,12.22,12.22,12.21,12.22,35400.0
2012-04-24 15:05:00,12.22,12.22,12.22,12.22,45600.0,12.22,12.22,12.22,12.22,45600.0
2012-04-24 15:10:00,12.22,12.22,12.2,12.22,66000.0,12.22,12.22,12.2,12.22,66000.0
2012-04-24 15:15:00,12.22,12.22,12.22,12.22,70800.0,12.22,12.22,12.22,12.22,70800.0
2012-04-24 15:20:00,12.22,12.23,12.22,12.22,100200.0,12.22,12.23,12.22,12.22,100200.0
2012-04-24 15:25:00,12.22,12.24,12.22,12.23,54600.0,12.22,12.24,12.22,12.23,54600.0
2012-04-24 15:30:00,12.23,12.24,12.22,12.22,99600.0,12.23,12.24,12.22,12.22,99600.0
2012-04-24 15:35:00,12.22,12.24,12.22,12.24,151800.0,12.22,12.24,12.22,12.24,151800.0
2012-04-24 15:40:00,12.24,12.24,12.22,12.22,120600.0,12.24,12.24,12.22,12.22,120600.0
2012-04-24 15:45:00,12.22,12.23,12.22,12.23,113400.0,12.22,12.23,12.22,12.23,113400.0
2012-04-24 15:50:00,12.23,12.24,12.22,12.22,118200.0,12.23,12.24,12.22,12.22,118200.0
2012-04-24 15:55:00,12.22,12.23,12.22,12.22,242400.0,12.22,12.23,12.22,12.22,242400.0
2012-04-25 09:30:00,12.67,12.89,12.67,12.86,658200.0,12.67,12.89,12.67,12.86,658200.0
2012-04-25 09:35:00,12.87,13.13,12.87,13.11,1236000.0,12.87,13.13,12.87,13.11,1236000.0
2012-04-25 09:40:00,13.12,13.27,13.08,13.17,1466400.0,13.12,13.27,13.08,13.17,1466400.0
2012-04-25 09:45:00,13.16,13.28,13.16,13.28,589800.0,13.16,13.28,13.16,13.28,589800.0
2012-04-25 09:50:00,13.28,13.33,13.25,13.33,720600.0,13.28,13.33,13.25,13.33,720600.0
2012-04-25 09:55:00,13.33,13.34,13.22,13.33,864000.0,13.33,13.34,13.22,13.33,864000.0
2012-04-25 10:00:00,13.33,13.48,13.31,13.46,823200.0,13.33,13.48,13.31,13.46,823200.0
2012-04-25 10:05:00,13.46,13.46,13.35,13.38,667800.0,13.46,13.46,13.35,13.38,667800.0
2012-04-25 10:10:00,13.38,13.45,13.37,13.39,437400.0,13.38,13.45,13.37,13.39,437400.0
2012-04-25 10:15:00,13.39,13.4,13.37,13.38,467400.0,13.39,13.4,13.37,13.38,467400.0
2012-04-25 10:20:00,13.38,13.42,13.38,13.39,450000.0,13.38,13.42,13.38,13.39,450000.0
2012-04-25 10:25:00,13.39,13.58,13.38,13.58,720000.0,13.39,13.58,13.38,13.58,720000.0
2012-04-25 10:30:00,13.58,13.63,13.55,13.62,554400.0,13.58,13.63,13.55,13.62,554400.0
2012-04-25 10:35:00,13.63,13.74,13.61,13.73,774600.0,13.63,13.74,13.61,13.73,774600.0
2012-04-25 10:40:00,13.72,13.73,13.64,13.65,481200.0,13.72,13.73,13.64,13.65,481200.0
2012-04-25 10:45:00,13.65,13.65,13.6,13.61,548400.0,13.65,13.65,13.6,13.61,548400.0
2012-04-25 10:50:00,13.61,13.63,13.59,13.6,295800.0,13.61,13.63,13.59,13.6,295800.0
2012-04-25 10:55:00,13.61,13.65,13.54,13.65,330000.0,13.61,13.65,13.54,13.65,330000.0
2012-04-25 11:00:00,13.65,13.77,13.62,13.75,464400.0,13.65,13.77,13.62,13.75,464400.0
2012-04-25 11:05:00,13.77,13.81,13.74,13.81,323400.0,13.77,13.81,13.74,13.81,323400.0
2012-04-25 11:10:00,13.81,13.81,13.74,13.78,357600.0,13.81,13.81,13.74,13.78,357600.0
2012-04-25 11:15:00,13.78,13.78,13.71,13.71,299400.0,13.78,13.78,13.71,13.71,299400.0
2012-04-25 11:20:00,13.72,13.72,13.65,13.65,285000.0,13.72,13.72,13.65,13.65,285000.0
2012-04-25 11:25:00,13.66,13.73,13.66,13.72,174000.0,13.66,13.73,13.66,13.72,174000.0
2012-04-25 11:30:00,13.71,13.74,13.7,13.72,143400.0,13.71,13.74,13.7,13.72,143400.0
2012-04-25 11:35:00,13.72,13.74,13.69,13.71,140400.0,13.72,13.74,13.69,13.71,140400.0
2012-04-25 11:40:00,13.71,13.71,13.67,13.68,125400.0,13.71,13.71,13.67,13.68,125400.0
2012-04-25 11:45:00,13.68,13.68,13.62,13.64,260400.0,13.68,13.68,13.62,13.64,260400.0
2012-04-25 11:50:00,13.64,13.72,13.64,13.72,165000.0,13.64,13.72,13.64,13.72,165000.0
2012-04-25 11:55:00,13.72,13.78,13.72,13.77,236400.0,13.72,13.78,13.72,13.77,236400.0
2012-04-25 12:00:00,13.77,13.81,13.71,13.78,351600.0,13.77,13.81,13.71,13.78,351600.0
2012-04-25 12:05:00,13.78,13.91,13.78,13.85,467400.0,13.78,13.91,13.78,13.85,467400.0
2012-04-25 12:10:00,13.84,13.85,13.73,13.76,352800.0,13.84,13.85,13.73,13.76,352800.0
2012-04-25 12:15:00,13.76,13.78,13.74,13.76,151200.0,13.76,13.78,13.74,13.76,151200.0
2012-04-25 12:20:00,13.76,13.78,13.66,13.66,184800.0,13.76,13.78,13.66,13.66,184800.0
2012-04-25 12:25:00,13.67,13.67,13.6,13.63,177000.0,13.67,13.67,13.6,13.63,177000.0
2012-04-25 12:30:00,13.65,13.68,13.62,13.63,102600.0,13.65,13.68,13.62,13.63,102600.0
2012-04-25 12:35:00,13.63,13.66,13.63,13.65,58200.0,13.63,13.66,13.63,13.65,58200.0
2012-04-25 12:40:00,13.65,13.71,13.65,13.7,204000.0,13.65,13.71,13.65,13.7,204000.0
2012-04-25 12:45:00,13.69,13.7,13.58,13.59,400800.0,13.69,13.7,13.58,13.59,400800.0
2012-04-25 12:50:00,13.59,13.63,13.57,13.63,372600.0,13.59,13.63,13.57,13.63,372600.0
2012-04-25 12:55:00,13.63,13.64,13.61,13.63,323400.0,13.63,13.64,13.61,13.63,323400.0
2012-04-25 13:00:00,13.63,13.63,13.6,13.62,88800.0,13.63,13.63,13.6,13.62,88800.0
2012-04-25 13:05:00,13.62,13.63,13.61,13.61,177000.0,13.62,13.63,13.61,13.61,177000.0
2012-04-25 13:10:00,13.61,13.64,13.59,13.64,159000.0,13.61,13.64,13.59,13.64,159000.0
2012-04-25 13:15:00,13.64,13.68,13.64,13.66,102000.0,13.64,13.68,13.64,13.66,102000.0
2012-04-25 13:20:00,13.67,13.72,13.66,13.71,130800.0,13.67,13.72,13.66,13.71,130800.0
2012-04-25 13:25:00,13.71,13.71,13.68,13.69,81600.0,13.71,13.71,13.68,13.69,81600.0
2012-04-25 13:30:00,13.69,13.69,13.67,13.69,98400.0,13.69,13.69,13.67,13.69,98400.0
2012-04-25 13:35:00,13.69,13.7,13.67,13.67,59400.0,13.69,13.7,13.67,13.67,59400.0
2012-04-25 13:40:00,13.67,13.68,13.67,13.68,66000.0,13.67,13.68,13.67,13.68,66000.0
2012-04-25 13:45:00,13.67,13.73,13.67,13.7,79800.0,13.67,13.73,13.67,13.7,79800.0
2012-04-25 13:50:00,13.7,13.71,13.67,13.69,173400.0,13.7,13.71,13.67,13.69,173400.0
2012-04-25 13:55:00,13.69,13.7,13.69,13.7,24000.0,13.69,13.7,13.69,13.7,24000.0
2012-04-25 14:00:00,13.7,13.72,13.69,13.71,126000.0,13.7,13.72,13.69,13.71,126000.0
2012-04-25 14:05:00,13.71,13.72,13.69,13.69,79200.0,13.71,13.72,13.69,13.69,79200.0
2012-04-25 14:10:00,13.69,13.73,13.69,13.73,152400.0,13.69,13.73,13.69,13.73,152400.0
2012-04-25 14:15:00,13.73,13.73,13.72,13.73,111600.0,13.73,13.73,13.72,13.73,111600.0
2012-04-25 14:20:00,13.73,13.77,13.73,13.73,168600.0,13.73,13.77,13.73,13.73,168600.0
2012-04-25 14:25:00,13.73,13.74,13.71,13.72,78600.0,13.73,13.74,13.71,13.72,78600.0
2012-04-25 14:30:00,13.72,13.73,13.67,13.67,135600.0,13.72,13.73,13.67,13.67,135600.0
2012-04-25 14:35:00,13.66,13.69,13.66,13.68,202200.0,13.66,13.69,13.66,13.68,202200.0
2012-04-25 14:40:00,13.67,13.71,13.67,13.67,96000.0,13.67,13.71,13.67,13.67,96000.0
2012-04-25 14:45:00,13.67,13.68,13.67,13.67,79800.0,13.67,13.68,13.67,13.67,79800.0
2012-04-25 14:50:00,13.67,13.67,13.62,13.63,162600.0,13.67,13.67,13.62,13.63,162600.0
2012-04-25 14:55:00,13.63,13.63,13.61,13.62,149400.0,13.63,13.63,13.61,13.62,149400.0
2012-04-25 15:00:00,13.62,13.66,13.62,13.64,123000.0,13.62,13.66,13.62,13.64,123000.0
2012-04-25 15:05:00,13.64,13.66,13.62,13.63,172200.0,13.64,13.66,13.62,13.63,172200.0
2012-04-25 15:10:00,13.63,13.65,13.6,13.61,46800.0,13.63,13.65,13.6,13.61,46800.0
2012-04-25 15:15:00,13.6,13.61,13.6,13.6,208200.0,13.6,13.61,13.6,13.6,208200.0
2012-04-25 15:20:00,13.6,13.6,13.6,13.6,181200.0,13.6,13.6,13.6,13.6,181200.0
2012-04-25 15:25:00,13.6,13.63,13.6,13.6,216600.0,13.6,13.63,13.6,13.6,216600.0
2012-04-25 15:30:00,13.6,13.62,13.59,13.61,129000.0,13.6,13.62,13.59,13.61,129000.0
2012-04-25 15:35:00,13.61,13.63,13.6,13.62,234600.0,13.61,13.63,13.6,13.62,234600.0
2012-04-25 15:40:00,13.62,13.63,13.62,13.62,384000.0,13.62,13.63,13.62,13.62,384000.0
2012-04-25 15:45:00,13.62,13.62,13.62,13.62,399000.0,13.62,13.62,13.62,13.62,399000.0
2012-04-25 15:50:00,13.62,13.65,13.61,13.61,445800.0,13.62,13.65,13.61,13.61,445800.0
2012-04-25 15:55:00,13.61,13.64,13.6,13.64,916200.0,13.61,13.64,13.6,13.64,916200.0
2012-04-26 09:30:00,13.56,13.64,13.48,13.54,305400.0,13.56,13.64,13.48,13.54,305400.0
2012-04-26 09:35:00,13.55,13.56,13.5,13.5,142200.0,13.55,13.56,13.5,13.5,142200.0
2012-04-26 09:40:00,13.51,13.58,13.51,13.53,148800.0,13.51,13.58,13.51,13.53,148800.0
2012-04-26 09:45:00,13.53,13.56,13.51,13.56,173400.0,13.53,13.56,13.51,13.56,173400.0
2012-04-26 09:50:00,13.55,13.61,13.54,13.55,143400.0,13.55,13.61,13.54,13.55,143400.0
2012-04-26 09:55:00,13.55,13.58,13.49,13.58,142800.0,13.55,13.58,13.49,13.58,142800.0
2012-04-26 10:00:00,13.58,13.58,13.53,13.53,73200.0,13.58,13.58,13.53,13.53,73200.0
2012-04-26 10:05:00,13.53,13.56,13.53,13.54,90600.0,13.53,13.56,13.53,13.54,90600.0
2012-04-26 10:10:00,13.55,13.56,13.51,13.52,94800.0,13.55,13.56,13.51,13.52,94800.0
2012-04-26 10:15:00,13.52,13.53,13.5,13.5,112200.0,13.52,13.53,13.5,13.5,112200.0
2012-04-26 10:20:00,13.5,13.52,13.5,13.5,66000.0,13.5,13.52,13.5,13.5,66000.0
2012-04-26 10:25:00,13.49,13.55,13.49,13.53,79200.0,13.49,13.55,13.49,13.53,79200.0
2012-04-26 10:30:00,13.53,13.56,13.53,13.53,42600.0,13.53,13.56,13.53,13.53,42600.0
2012-04-26 10:35:00,13.53,13.53,13.52,13.52,62400.0,13.53,13.53,13.52,13.52,62400.0
2012-04-26 10:40:00,13.52,13.54,13.51,13.54,67200.0,13.52,13.54,13.51,13.54,67200.0
2012-04-26 10:45:00,13.54,13.56,13.54,13.55,43200.0,13.54,13.56,13.54,13.55,43200.0
2012-04-26 10:50:00,13.55,13.56,13.53,13.56,43200.0,13.55,13.56,13.53,13.56,43200.0
2012-04-26 10:55:00,13.56,13.56,13.53,13.54,64800.0,13.56,13.56,13.53,13.54,64800.0
2012-04-26 11:00:00,13.54,13.56,13.53,13.54,78000.0,13.54,13.56,13.53,13.54,78000.0
2012-04-26 11:05:00,13.54,13.54,13.5,13.5,90000.0,13.54,13.54,13.5,13.5,90000.0
2012-04-26 11:10:00,13.5,13.51,13.5,13.51,64800.0,13.5,13.51,13.5,13.51,64800.0
2012-04-26 11:15:00,13.5,13.52,13.5,13.51,43800.0,13.5,13.52,13.5,13.51,43800.0
2012-04-26 11:20:00,13.51,13.51,13.5,13.5,58800.0,13.51,13.51,13.5,13.5,58800.0
2012-04-26 11:25:00,13.5,13.52,13.5,13.52,202800.0,13.5,13.52,13.5,13.52,202800.0
2012-04-26 11:30:00,13.52,13.54,13.51,13.54,54600.0,13.52,13.54,13.51,13.54,54600.0
2012-04-26 11:35:00,13.54,13.54,13.53,13.53,37800.0,13.54,13.54,13.53,13.53,37800.0
2012-04-26 11:40:00,13.53,13.53,13.53,13.53,22800.0,13.53,13.53,13.53,13.53,22800.0
2012-04-26 11:45:00,13.53,13.54,13.53,13.53,69600.0,13.53,13.54,13.53,13.53,69600.0
2012-04-26 11:50:00,13.54,13.55,13.53,13.54,34800.0,13.54,13.55,13.53,13.54,34800.0
2012-04-26 11:55:00,13.55,13.56,13.54,13.54,47400.0,13.55,13.56,13.54,13.54,47400.0
2012-04-26 12:00:00,13.54,13.55,13.54,13.55,37200.0,13.54,13.55,13.54,13.55,37200.0
2012-04-26 12:05:00,13.55,13.57,13.55,13.56,38400.0,13.55,13.57,13.55,13.56,38400.0
2012-04-26 12:10:00,13.57,13.57,13.57,13.57,45000.0,13.57,13.57,13.57,13.57,45000.0
2012-04-26 12:15:00,13.57,13.57,13.56,13.57,42600.0,13.57,13.57,13.56,13.57,42600.0
2012-04-26 12:20:00,13.57,13.58,13.56,13.56,146400.0,13.57,13.58,13.56,13.56,146400.0
2012-04-26 12:25:00,13.56,13.58,13.55,13.58,76200.0,13.56,13.58,13.55,13.58,76200.0
2012-04-26 12:30:00,13.58,13.6,13.58,13.59,150600.0,13.58,13.6,13.58,13.59,150600.0
2012-04-26 12:35:00,13.59,13.6,13.59,13.59,33000.0,13.59,13.6,13.59,13.59,33000.0
2012-04-26 12:40:00,13.59,13.6,13.58,13.59,32400.0,13.59,13.6,13.58,13.59,32400.0
2012-04-26 12:45:00,13.59,13.6,13.59,13.59,21000.0,13.59,13.6,13.59,13.59,21000.0
2012-04-26 12:50:00,13.59,13.59,13.59,13.59,21600.0,13.59,13.59,13.59,13.59,21600.0
2012-04-26 12:55:00,13.59,13.6,13.59,13.6,73200.0,13.59,13.6,13.59,13.6,73200.0
2012-04-26 13:00:00,13.6,13.62,13.6,13.62,41400.0,13.6,13.62,13.6,13.62,41400.0
2012-04-26 13:05:00,13.62,13.65,13.62,13.64,72600.0,13.62,13.65,13.62,13.64,72600.0
2012-04-26 13:10:00,13.65,13.65,13.62,13.64,50400.0,13.65,13.65,13.62,13.64,50400.0
2012-04-26 13:15:00,13.64,13.65,13.63,13.64,41400.0,13.64,13.65,13.63,13.64,41400.0
2012-04-26 13:20:00,13.64,13.65,13.63,13.65,48000.0,13.64,13.65,13.63,13.65,48000.0
2012-04-26 13:25:00,13.65,13.69,13.64,13.67,201000.0,13.65,13.69,13.64,13.67,201000.0
2012-04-26 13:30:00,13.67,13.68,13.66,13.66,26400.0,13.67,13.68,13.66,13.66,26400.0
2012-04-26 13:35:00,13.66,13.69,13.66,13.69,48600.0,13.66,13.69,13.66,13.69,48600.0
2012-04-26 13:40:00,13.69,13.7,13.69,13.7,31800.0,13.69,13.7,13.69,13.7,31800.0
2012-04-26 13:45:00,13.7,13.7,13.69,13.69,24000.0,13.7,13.7,13.69,13.69,24000.0
2012-04-26 13:50:00,13.69,13.7,13.69,13.7,33600.0,13.69,13.7,13.69,13.7,33600.0
2012-04-26 13:55:00,13.7,13.7,13.69,13.69,47400.0,13.7,13.7,13.69,13.69,47400.0
2012-04-26 14:00:00,13.69,13.7,13.67,13.68,84000.0,13.69,13.7,13.67,13.68,84000.0
2012-04-26 14:05:00,13.68,13.68,13.66,13.66,30000.0,13.68,13.68,13.66,13.66,30000.0
2012-04-26 14:10:00,13.66,13.66,13.65,13.65,27600.0,13.66,13.66,13.65,13.65,27600.0
2012-04-26 14:15:00,13.65,13.65,13.63,13.64,60600.0,13.65,13.65,13.63,13.64,60600.0
2012-04-26 14:20:00,13.65,13.65,13.63,13.65,49800.0,13.65,13.65,13.63,13.65,49800.0
2012-04-26 14:25:00,13.65,13.65,13.64,13.64,48600.0,13.65,13.65,13.64,13.64,48600.0
2012-04-26 14:30:00,13.64,13.65,13.64,13.64,36600.0,13.64,13.65,13.64,13.64,36600.0
2012-04-26 14:35:00,13.64,13.65,13.64,13.64,69000.0,13.64,13.65,13.64,13.64,69000.0
2012-04-26 14:40:00,13.64,13.66,13.64,13.66,52200.0,13.64,13.66,13.64,13.66,52200.0
2012-04-26 14:45:00,13.66,13.66,13.65,13.65,67800.0,13.66,13.66,13.65,13.65,67800.0
2012-04-26 14:50:00,13.65,13.65,13.64,13.64,37200.0,13.65,13.65,13.64,13.64,37200.0
2012-04-26 14:55:00,13.64,13.64,13.63,13.64,88200.0,13.64,13.64,13.63,13.64,88200.0
2012-04-26 15:00:00,13.64,13.64,13.63,13.63,87000.0,13.64,13.64,13.63,13.63,87000.0
2012-04-26 15:05:00,13.63,13.63,13.63,13.63,76200.0,13.63,13.63,13.63,13.63,76200.0
2012-04-26 15:10:00,13.63,13.64,13.63,13.64,97800.0,13.63,13.64,13.63,13.64,97800.0
2012-04-26 15:15:00,13.64,13.64,13.62,13.62,150000.0,13.64,13.64,13.62,13.62,150000.0
2012-04-26 15:20:00,13.62,13.63,13.58,13.61,282000.0,13.62,13.63,13.58,13.61,282000.0
2012-04-26 15:25:00,13.61,13.62,13.6,13.61,126600.0,13.61,13.62,13.6,13.61,126600.0
2012-04-26 15:30:00,13.62,13.62,13.6,13.61,108600.0,13.62,13.62,13.6,13.61,108600.0
2012-04-26 15:35:00,13.61,13.61,13.6,13.61,85200.0,13.61,13.61,13.6,13.61,85200.0
2012-04-26 15:40:00,13.61,13.62,13.6,13.61,100800.0,13.61,13.62,13.6,13.61,100800.0
2012-04-26 15:45:00,13.61,13.61,13.6,13.6,205200.0,13.61,13.61,13.6,13.6,205200.0
2012-04-26 15:50:00,13.61,13.61,13.6,13.6,133800.0,13.61,13.61,13.6,13.6,133800.0
2012-04-26 15:55:00,13.6,13.62,13.59,13.62,429000.0,13.6,13.62,13.59,13.62,429000.0
2012-04-27 09:30:00,13.63,13.79,13.62,13.76,132000.0,13.63,13.79,13.62,13.76,132000.0
2012-04-27 09:35:00,13.77,13.78,13.69,13.72,63600.0,13.77,13.78,13.69,13.72,63600.0
2012-04-27 09:40:00,13.71,13.72,13.64,13.67,55200.0,13.71,13.72,13.64,13.67,55200.0
2012-04-27 09:45:00,13.67,13.67,13.65,13.65,31200.0,13.67,13.67,13.65,13.65,31200.0
2012-04-27 09:50:00,13.65,13.68,13.6,13.64,92400.0,13.65,13.68,13.6,13.64,92400.0
2012-04-27 09:55:00,13.64,13.73,13.64,13.71,55800.0,13.64,13.73,13.64,13.71,55800.0
2012-04-27 10:00:00,13.72,13.72,13.66,13.67,66000.0,13.72,13.72,13.66,13.67,66000.0
2012-04-27 10:05:00,13.65,13.67,13.63,13.65,18000.0,13.65,13.67,13.63,13.65,18000.0
2012-04-27 10:10:00,13.65,13.66,13.64,13.65,36600.0,13.65,13.66,13.64,13.65,36600.0
2012-04-27 10:15:00,13.66,13.67,13.64,13.67,37800.0,13.66,13.67,13.64,13.67,37800.0
2012-04-27 10:20:00,13.68,13.7,13.68,13.68,15000.0,13.68,13.7,13.68,13.68,15000.0
2012-04-27 10:25:00,13.69,13.7,13.68,13.69,31200.0,13.69,13.7,13.68,13.69,31200.0
2012-04-27 10:30:00,13.69,13.71,13.67,13.71,33600.0,13.69,13.71,13.67,13.71,33600.0
2012-04-27 10:35:00,13.71,13.72,13.7,13.71,43800.0,13.71,13.72,13.7,13.71,43800.0
2012-04-27 10:40:00,13.7,13.71,13.68,13.68,54600.0,13.7,13.71,13.68,13.68,54600.0
2012-04-27 10:45:00,13.69,13.71,13.69,13.7,19200.0,13.69,13.71,13.69,13.7,19200.0
2012-04-27 10:50:00,13.71,13.73,13.71,13.73,25800.0,13.71,13.73,13.71,13.73,25800.0
2012-04-27 10:55:00,13.73,13.76,13.73,13.76,27000.0,13.73,13.76,13.73,13.76,27000.0
2012-04-27 11:00:00,13.76,13.77,13.73,13.73,50400.0,13.76,13.77,13.73,13.73,50400.0
2012-04-27 11:05:00,13.72,13.74,13.71,13.74,38400.0,13.72,13.74,13.71,13.74,38400.0
2012-04-27 11:10:00,13.73,13.74,13.72,13.73,45000.0,13.73,13.74,13.72,13.73,45000.0
2012-04-27 11:15:00,13.73,13.73,13.72,13.72,31200.0,13.73,13.73,13.72,13.72,31200.0
2012-04-27 11:20:00,13.72,13.72,13.7,13.7,32400.0,13.72,13.72,13.7,13.7,32400.0
2012-04-27 11:25:00,13.71,13.71,13.7,13.7,17400.0,13.71,13.71,13.7,13.7,17400.0
2012-04-27 11:30:00,13.7,13.7,13.69,13.7,54000.0,13.7,13.7,13.69,13.7,54000.0
2012-04-27 11:35:00,13.71,13.72,13.71,13.72,25200.0,13.71,13.72,13.71,13.72,25200.0
2012-04-27 11:40:00,13.72,13.73,13.72,13.73,26400.0,13.72,13.73,13.72,13.73,26400.0
2012-04-27 11:45:00,13.72,13.74,13.72,13.74,28800.0,13.72,13.74,13.72,13.74,28800.0
2012-04-27 11:50:00,13.74,13.76,13.74,13.76,33600.0,13.74,13.76,13.74,13.76,33600.0
2012-04-27 11:55:00,13.76,13.79,13.76,13.79,47400.0,13.76,13.79,13.76,13.79,47400.0
2012-04-27 12:00:00,13.79,13.8,13.78,13.79,61800.0,13.79,13.8,13.78,13.79,61800.0
2012-04-27 12:05:00,13.79,13.81,13.79,13.81,27600.0,13.79,13.81,13.79,13.81,27600.0
2012-04-27 12:10:00,13.8,13.81,13.8,13.81,37800.0,13.8,13.81,13.8,13.81,37800.0
2012-04-27 12:15:00,13.81,13.81,13.78,13.78,40800.0,13.81,13.81,13.78,13.78,40800.0
2012-04-27 12:20:00,13.78,13.78,13.77,13.78,9600.0,13.78,13.78,13.77,13.78,9600.0
2012-04-27 12:25:00,13.77,13.77,13.76,13.76,13800.0,13.77,13.77,13.76,13.76,13800.0
2012-04-27 12:30:00,13.76,13.76,13.76,13.76,18600.0,13.76,13.76,13.76,13.76,18600.0
2012-04-27 12:35:00,13.76,13.76,13.74,13.74,66600.0,13.76,13.76,13.74,13.74,66600.0
2012-04-27 12:40:00,13.74,13.77,13.74,13.77,95400.0,13.74,13.77,13.74,13.77,95400.0
2012-04-27 12:45:00,13.77,13.77,13.75,13.75,17400.0,13.77,13.77,13.75,13.75,17400.0
2012-04-27 12:50:00,13.75,13.76,13.74,13.76,89400.0,13.75,13.76,13.74,13.76,89400.0
2012-04-27 12:55:00,13.75,13.75,13.74,13.75,16800.0,13.75,13.75,13.74,13.75,16800.0
2012-04-27 13:00:00,13.75,13.77,13.74,13.77,69600.0,13.75,13.77,13.74,13.77,69600.0
2012-04-27 13:05:00,13.77,13.8,13.77,13.8,23400.0,13.77,13.8,13.77,13.8,23400.0
2012-04-27 13:10:00,13.8,13.81,13.79,13.8,32400.0,13.8,13.81,13.79,13.8,32400.0
2012-04-27 13:15:00,13.79,13.8,13.79,13.8,16200.0,13.79,13.8,13.79,13.8,16200.0
2012-04-27 13:20:00,13.79,13.8,13.79,13.8,17400.0,13.79,13.8,13.79,13.8,17400.0
2012-04-27 13:25:00,13.81,13.81,13.8,13.8,23400.0,13.81,13.81,13.8,13.8,23400.0
2012-04-27 13:30:00,13.81,13.81,13.8,13.8,76800.0,13.81,13.81,13.8,13.8,76800.0
2012-04-27 13:35:00,13.81,13.82,13.81,13.81,27000.0,13.81,13.82,13.81,13.81,27000.0
2012-04-27 13:40:00,13.81,13.82,13.81,13.82,27600.0,13.81,13.82,13.81,13.82,27600.0
2012-04-27 13:45:00,13.82,13.83,13.82,13.83,31800.0,13.82,13.83,13.82,13.83,31800.0
2012-04-27 13:50:00,13.83,13.85,13.83,13.84,150000.0,13.83,13.85,13.83,13.84,150000.0
2012-04-27 13:55:00,13.84,13.86,13.84,13.84,69600.0,13.84,13.86,13.84,13.84,69600.0
2012-04-27 14:00:00,13.84,13.85,13.8,13.8,86400.0,13.84,13.85,13.8,13.8,86400.0
2012-04-27 14:05:00,13.8,13.8,13.79,13.79,33000.0,13.8,13.8,13.79,13.79,33000.0
2012-04-27 14:10:00,13.79,13.79,13.78,13.78,76200.0,13.79,13.79,13.78,13.78,76200.0
2012-04-27 14:15:00,13.78,13.79,13.78,13.79,44400.0,13.78,13.79,13.78,13.79,44400.0
2012-04-27 14:20:00,13.79,13.81,13.79,13.81,25200.0,13.79,13.81,13.79,13.81,25200.0
2012-04-27 14:25:00,13.81,13.81,13.8,13.8,18600.0,13.81,13.81,13.8,13.8,18600.0
2012-04-27 14:30:00,13.8,13.8,13.79,13.8,27600.0,13.8,13.8,13.79,13.8,27600.0
2012-04-27 14:35:00,13.8,13.81,13.8,13.81,9600.0,13.8,13.81,13.8,13.81,9600.0
2012-04-27 14:40:00,13.81,13.81,13.81,13.81,16800.0,13.81,13.81,13.81,13.81,16800.0
2012-04-27 14:45:00,13.81,13.81,13.8,13.81,16800.0,13.81,13.81,13.8,13.81,16800.0
2012-04-27 14:50:00,13.81,13.81,13.81,13.81,9600.0,13.81,13.81,13.81,13.81,9600.0
2012-04-27 14:55:00,13.81,13.81,13.8,13.8,10800.0,13.81,13.81,13.8,13.8,10800.0
2012-04-27 15:00:00,13.8,13.8,13.79,13.8,23400.0,13.8,13.8,13.79,13.8,23400.0
2012-04-27 15:05:00,13.8,13.8,13.79,13.8,21600.0,13.8,13.8,13.79,13.8,21600.0
2012-04-27 15:10:00,13.8,13.81,13.8,13.81,28200.0,13.8,13.81,13.8,13.81,28200.0
2012-04-27 15:15:00,13.81,13.81,13.81,13.81,38400.0,13.81,13.81,13.81,13.81,38400.0
2012-04-27 15:20:00,13.81,13.82,13.81,13.82,50400.0,13.81,13.82,13.81,13.82,50400.0
2012-04-27 15:25:00,13.82,13.82,13.81,13.82,36000.0,13.82,13.82,13.81,13.82,36000.0
2012-04-27 15:30:00,13.82,13.82,13.81,13.81,60000.0,13.82,13.82,13.81,13.81,60000.0
2012-04-27 15:35:00,13.81,13.81,13.8,13.81,71400.0,13.81,13.81,13.8,13.81,71400.0
2012-04-27 15:40:00,13.81,13.81,13.8,13.81,94800.0,13.81,13.81,13.8,13.81,94800.0
2012-04-27 15:45:00,13.81,13.81,13.78,13.78,152400.0,13.81,13.81,13.78,13.78,152400.0
2012-04-27 15:50:00,13.78,13.78,13.77,13.78,139200.0,13.78,13.78,13.77,13.78,139200.0
2012-04-27 15:55:00,13.78,13.79,13.78,13.78,158400.0,13.78,13.79,13.78,13.78,158400.0
2012-04-30 09:30:00,13.73,13.83,13.73,13.81,164400.0,13.73,13.83,13.73,13.81,164400.0
2012-04-30 09:35:00,13.84,13.91,13.81,13.9,135600.0,13.84,13.91,13.81,13.9,135600.0
2012-04-30 09:40:00,13.89,13.91,13.84,13.88,73800.0,13.89,13.91,13.84,13.88,73800.0
2012-04-30 09:45:00,13.86,13.88,13.85,13.86,72600.0,13.86,13.88,13.85,13.86,72600.0
2012-04-30 09:50:00,13.86,13.88,13.81,13.82,67800.0,13.86,13.88,13.81,13.82,67800.0
2012-04-30 09:55:00,13.82,13.83,13.79,13.81,49200.0,13.82,13.83,13.79,13.81,49200.0
2012-04-30 10:00:00,13.81,13.81,13.76,13.8,60000.0,13.81,13.81,13.76,13.8,60000.0
2012-04-30 10:05:00,13.8,13.81,13.79,13.81,33600.0,13.8,13.81,13.79,13.81,33600.0
2012-04-30 10:10:00,13.81,13.81,13.8,13.81,27600.0,13.81,13.81,13.8,13.81,27600.0
2012-04-30 10:15:00,13.81,13.85,13.81,13.83,34800.0,13.81,13.85,13.81,13.83,34800.0
2012-04-30 10:20:00,13.84,13.85,13.84,13.84,27600.0,13.84,13.85,13.84,13.84,27600.0
2012-04-30 10:25:00,13.84,13.84,13.83,13.83,22800.0,13.84,13.84,13.83,13.83,22800.0
2012-04-30 10:30:00,13.84,13.84,13.8,13.8,23400.0,13.84,13.84,13.8,13.8,23400.0
2012-04-30 10:35:00,13.8,13.81,13.79,13.79,10800.0,13.8,13.81,13.79,13.79,10800.0
2012-04-30 10:40:00,13.79,13.8,13.79,13.8,27000.0,13.79,13.8,13.79,13.8,27000.0
2012-04-30 10:45:00,13.8,13.82,13.78,13.82,40800.0,13.8,13.82,13.78,13.82,40800.0
2012-04-30 10:50:00,13.81,13.81,13.78,13.8,47400.0,13.81,13.81,13.78,13.8,47400.0
2012-04-30 10:55:00,13.79,13.81,13.79,13.81,21000.0,13.79,13.81,13.79,13.81,21000.0
2012-04-30 11:00:00,13.82,13.82,13.78,13.78,34200.0,13.82,13.82,13.78,13.78,34200.0
2012-04-30 11:05:00,13.79,13.8,13.79,13.79,6000.0,13.79,13.8,13.79,13.79,6000.0
2012-04-30 11:10:00,13.79,13.8,13.78,13.79,32400.0,13.79,13.8,13.78,13.79,32400.0
2012-04-30 11:15:00,13.79,13.83,13.78,13.83,127200.0,13.79,13.83,13.78,13.83,127200.0
2012-04-30 11:20:00,13.83,13.83,13.81,13.81,34200.0,13.83,13.83,13.81,13.81,34200.0
2012-04-30 11:25:00,13.8,13.8,13.79,13.8,34200.0,13.8,13.8,13.79,13.8,34200.0
2012-04-30 11:30:00,13.79,13.81,13.77,13.78,79800.0,13.79,13.81,13.77,13.78,79800.0
2012-04-30 11:35:00,13.78,13.78,13.76,13.77,46800.0,13.78,13.78,13.76,13.77,46800.0
2012-04-30 11:40:00,13.77,13.77,13.77,13.77,25200.0,13.77,13.77,13.77,13.77,25200.0
2012-04-30 11:45:00,13.76,13.77,13.76,13.76,12600.0,13.76,13.77,13.76,13.76,12600.0
2012-04-30 11:50:00,13.76,13.76,13.75,13.76,24000.0,13.76,13.76,13.75,13.76,24000.0
2012-04-30 11:55:00,13.77,13.77,13.75,13.76,64800.0,13.77,13.77,13.75,13.76,64800.0
2012-04-30 12:00:00,13.76,13.76,13.75,13.75,15600.0,13.76,13.76,13.75,13.75,15600.0
2012-04-30 12:05:00,13.75,13.76,13.75,13.76,13800.0,13.75,13.76,13.75,13.76,13800.0
2012-04-30 12:10:00,13.76,13.77,13.76,13.77,20400.0,13.76,13.77,13.76,13.77,20400.0
2012-04-30 12:15:00,13.77,13.77,13.77,13.77,66600.0,13.77,13.77,13.77,13.77,66600.0
2012-04-30 12:20:00,13.77,13.78,13.77,13.78,35400.0,13.77,13.78,13.77,13.78,35400.0
2012-04-30 12:25:00,13.78,13.79,13.78,13.79,19800.0,13.78,13.79,13.78,13.79,19800.0
2012-04-30 12:30:00,13.79,13.79,13.78,13.79,18000.0,13.79,13.79,13.78,13.79,18000.0
2012-04-30 12:35:00,13.79,13.8,13.79,13.8,9600.0,13.79,13.8,13.79,13.8,9600.0
2012-04-30 12:40:00,13.8,13.8,13.8,13.8,9000.0,13.8,13.8,13.8,13.8,9000.0
2012-04-30 12:45:00,13.8,13.81,13.8,13.81,18600.0,13.8,13.81,13.8,13.81,18600.0
2012-04-30 12:50:00,13.81,13.82,13.81,13.81,28800.0,13.81,13.82,13.81,13.81,28800.0
2012-04-30 12:55:00,13.81,13.81,13.81,13.81,15000.0,13.81,13.81,13.81,13.81,15000.0
2012-04-30 13:00:00,13.8,13.81,13.8,13.8,21000.0,13.8,13.81,13.8,13.8,21000.0
2012-04-30 13:05:00,13.8,13.8,13.78,13.79,62400.0,13.8,13.8,13.78,13.79,62400.0
2012-04-30 13:10:00,13.78,13.8,13.78,13.8,12600.0,13.78,13.8,13.78,13.8,12600.0
2012-04-30 13:15:00,13.8,13.8,13.79,13.79,13200.0,13.8,13.8,13.79,13.79,13200.0
2012-04-30 13:20:00,13.79,13.8,13.79,13.8,15600.0,13.79,13.8,13.79,13.8,15600.0
2012-04-30 13:25:00,13.8,13.8,13.79,13.8,30600.0,13.8,13.8,13.79,13.8,30600.0
2012-04-30 13:30:00,13.8,13.81,13.79,13.8,29400.0,13.8,13.81,13.79,13.8,29400.0
2012-04-30 13:35:00,13.8,13.81,13.8,13.81,20400.0,13.8,13.81,13.8,13.81,20400.0
2012-04-30 13:40:00,13.81,13.81,13.8,13.81,18600.0,13.81,13.81,13.8,13.81,18600.0
2012-04-30 13:45:00,13.81,13.83,13.81,13.82,24000.0,13.81,13.83,13.81,13.82,24000.0
2012-04-30 13:50:00,13.82,13.82,13.81,13.82,32400.0,13.82,13.82,13.81,13.82,32400.0
2012-04-30 13:55:00,13.82,13.82,13.81,13.81,21000.0,13.82,13.82,13.81,13.81,21000.0
2012-04-30 14:00:00,13.81,13.81,13.8,13.8,20400.0,13.81,13.81,13.8,13.8,20400.0
2012-04-30 14:05:00,13.8,13.8,13.79,13.79,33000.0,13.8,13.8,13.79,13.79,33000.0
2012-04-30 14:10:00,13.79,13.8,13.78,13.79,24600.0,13.79,13.8,13.78,13.79,24600.0
2012-04-30 14:15:00,13.79,13.8,13.78,13.8,44400.0,13.79,13.8,13.78,13.8,44400.0
2012-04-30 14:20:00,13.8,13.8,13.79,13.8,15600.0,13.8,13.8,13.79,13.8,15600.0
2012-04-30 14:25:00,13.8,13.8,13.79,13.79,26400.0,13.8,13.8,13.79,13.79,26400.0
2012-04-30 14:30:00,13.79,13.8,13.79,13.8,33600.0,13.79,13.8,13.79,13.8,33600.0
2012-04-30 14:35:00,13.79,13.81,13.79,13.81,133800.0,13.79,13.81,13.79,13.81,133800.0
2012-04-30 14:40:00,13.81,13.83,13.81,13.81,124200.0,13.81,13.83,13.81,13.81,124200.0
2012-04-30 14:45:00,13.81,13.82,13.81,13.81,44400.0,13.81,13.82,13.81,13.81,44400.0
2012-04-30 14:50:00,13.81,13.82,13.81,13.82,42000.0,13.81,13.82,13.81,13.82,42000.0
2012-04-30 14:55:00,13.82,13.83,13.82,13.83,37200.0,13.82,13.83,13.82,13.83,37200.0
2012-04-30 15:00:00,13.83,13.86,13.83,13.84,217200.0,13.83,13.86,13.83,13.84,217200.0
2012-04-30 15:05:00,13.84,13.85,13.82,13.82,40200.0,13.84,13.85,13.82,13.82,40200.0
2012-04-30 15:10:00,13.83,13.83,13.82,13.82,30600.0,13.83,13.83,13.82,13.82,30600.0
2012-04-30 15:15:00,13.82,13.83,13.82,13.83,57600.0,13.82,13.83,13.82,13.83,57600.0
2012-04-30 15:20:00,13.83,13.84,13.83,13.83,57000.0,13.83,13.84,13.83,13.83,57000.0
2012-04-30 15:25:00,13.83,13.84,13.83,13.83,25200.0,13.83,13.84,13.83,13.83,25200.0
2012-04-30 15:30:00,13.83,13.84,13.83,13.84,38400.0,13.83,13.84,13.83,13.84,38400.0
2012-04-30 15:35:00,13.84,13.84,13.84,13.84,40800.0,13.84,13.84,13.84,13.84,40800.0
2012-04-30 15:40:00,13.84,13.86,13.84,13.86,205200.0,13.84,13.86,13.84,13.86,205200.0
2012-04-30 15:45:00,13.85,13.85,13.83,13.84,214800.0,13.85,13.85,13.83,13.84,214800.0
2012-04-30 15:50:00,13.84,13.84,13.83,13.83,184800.0,13.84,13.84,13.83,13.83,184800.0
2012-04-30 15:55:00,13.83,13.84,13.82,13.83,271200.0,13.83,13.84,13.82,13.83,271200.0
2012-05-01 09:30:00,13.71,13.81,13.71,13.79,161400.0,13.71,13.81,13.71,13.79,161400.0
2012-05-01 09:35:00,13.79,13.87,13.78,13.79,58200.0,13.79,13.87,13.78,13.79,58200.0
2012-05-01 09:40:00,13.79,13.83,13.79,13.83,44400.0,13.79,13.83,13.79,13.83,44400.0
2012-05-01 09:45:00,13.82,13.83,13.82,13.83,65400.0,13.82,13.83,13.82,13.83,65400.0
2012-05-01 09:50:00,13.83,13.84,13.82,13.83,73200.0,13.83,13.84,13.82,13.83,73200.0
2012-05-01 09:55:00,13.83,13.86,13.83,13.84,182400.0,13.83,13.86,13.83,13.84,182400.0
2012-05-01 10:00:00,13.84,13.98,13.84,13.98,162600.0,13.84,13.98,13.84,13.98,162600.0
2012-05-01 10:05:00,13.98,14.0,13.97,13.97,86400.0,13.98,14.0,13.97,13.97,86400.0
2012-05-01 10:10:00,13.97,13.99,13.97,13.99,176400.0,13.97,13.99,13.97,13.99,176400.0
2012-05-01 10:15:00,13.99,14.0,13.99,14.0,111600.0,13.99,14.0,13.99,14.0,111600.0
2012-05-01 10:20:00,14.0,14.02,13.98,13.99,343800.0,14.0,14.02,13.98,13.99,343800.0
2012-05-01 10:25:00,14.0,14.0,13.99,14.0,57000.0,14.0,14.0,13.99,14.0,57000.0
2012-05-01 10:30:00,14.0,14.02,13.99,14.02,48600.0,14.0,14.02,13.99,14.02,48600.0
2012-05-01 10:35:00,14.02,14.08,14.02,14.06,95400.0,14.02,14.08,14.02,14.06,95400.0
2012-05-01 10:40:00,14.06,14.08,14.05,14.08,123600.0,14.06,14.08,14.05,14.08,123600.0
2012-05-01 10:45:00,14.08,14.09,14.02,14.03,81600.0,14.08,14.09,14.02,14.03,81600.0
2012-05-01 10:50:00,14.03,14.06,14.02,14.06,54000.0,14.03,14.06,14.02,14.06,54000.0
2012-05-01 10:55:00,14.06,14.12,14.06,14.1,117600.0,14.06,14.12,14.06,14.1,117600.0
2012-05-01 11:00:00,14.1,14.11,14.09,14.11,75600.0,14.1,14.11,14.09,14.11,75600.0
2012-05-01 11:05:00,14.11,14.12,14.1,14.1,34200.0,14.11,14.12,14.1,14.1,34200.0
2012-05-01 11:10:00,14.1,14.11,14.09,14.09,23400.0,14.1,14.11,14.09,14.09,23400.0
2012-05-01 11:15:00,14.09,14.09,14.08,14.08,69000.0,14.09,14.09,14.08,14.08,69000.0
2012-05-01 11:20:00,14.08,14.08,14.07,14.07,46200.0,14.08,14.08,14.07,14.07,46200.0
2012-05-01 11:25:00,14.07,14.09,14.07,14.08,109800.0,14.07,14.09,14.07,14.08,109800.0
2012-05-01 11:30:00,14.09,14.09,14.08,14.09,42600.0,14.09,14.09,14.08,14.09,42600.0
2012-05-01 11:35:00,14.09,14.09,14.08,14.09,37800.0,14.09,14.09,14.08,14.09,37800.0
2012-05-01 11:40:00,14.09,14.09,14.09,14.09,16200.0,14.09,14.09,14.09,14.09,16200.0
2012-05-01 11:45:00,14.09,14.11,14.09,14.11,36600.0,14.09,14.11,14.09,14.11,36600.0
2012-05-01 11:50:00,14.11,14.13,14.11,14.12,58200.0,14.11,14.13,14.11,14.12,58200.0
2012-05-01 11:55:00,14.12,14.14,14.12,14.13,58200.0,14.12,14.14,14.12,14.13,58200.0
2012-05-01 12:00:00,14.13,14.15,14.13,14.14,57600.0,14.13,14.15,14.13,14.14,57600.0
2012-05-01 12:05:00,14.14,14.17,14.14,14.17,98400.0,14.14,14.17,14.14,14.17,98400.0
2012-05-01 12:10:00,14.16,14.17,14.16,14.16,177600.0,14.16,14.17,14.16,14.16,177600.0
2012-05-01 12:15:00,14.16,14.17,14.16,14.16,66000.0,14.16,14.17,14.16,14.16,66000.0
2012-05-01 12:20:00,14.17,14.17,14.13,14.14,132000.0,14.17,14.17,14.13,14.14,132000.0
2012-05-01 12:25:00,14.14,14.14,14.11,14.11,88800.0,14.14,14.14,14.11,14.11,88800.0
2012-05-01 12:30:00,14.11,14.13,14.11,14.13,192000.0,14.11,14.13,14.11,14.13,192000.0
2012-05-01 12:35:00,14.13,14.13,14.12,14.13,62400.0,14.13,14.13,14.12,14.13,62400.0
2012-05-01 12:40:00,14.13,14.13,14.11,14.11,72600.0,14.13,14.13,14.11,14.11,72600.0
2012-05-01 12:45:00,14.11,14.11,14.1,14.11,28800.0,14.11,14.11,14.1,14.11,28800.0
2012-05-01 12:50:00,14.11,14.11,14.09,14.1,70800.0,14.11,14.11,14.09,14.1,70800.0
2012-05-01 12:55:00,14.1,14.1,14.09,14.09,27600.0,14.1,14.1,14.09,14.09,27600.0
2012-05-01 13:00:00,14.09,14.1,14.09,14.1,18600.0,14.09,14.1,14.09,14.1,18600.0
2012-05-01 13:05:00,14.1,14.1,14.09,14.1,18000.0,14.1,14.1,14.09,14.1,18000.0
2012-05-01 13:10:00,14.1,14.1,14.09,14.09,21000.0,14.1,14.1,14.09,14.09,21000.0
2012-05-01 13:15:00,14.09,14.1,14.09,14.09,15600.0,14.09,14.1,14.09,14.09,15600.0
2012-05-01 13:20:00,14.09,14.1,14.09,14.1,24600.0,14.09,14.1,14.09,14.1,24600.0
2012-05-01 13:25:00,14.1,14.11,14.1,14.11,27600.0,14.1,14.11,14.1,14.11,27600.0
2012-05-01 13:30:00,14.11,14.12,14.11,14.12,40200.0,14.11,14.12,14.11,14.12,40200.0
2012-05-01 13:35:00,14.12,14.13,14.12,14.13,18600.0,14.12,14.13,14.12,14.13,18600.0
2012-05-01 13:40:00,14.13,14.13,14.13,14.13,36600.0,14.13,14.13,14.13,14.13,36600.0
2012-05-01 13:45:00,14.13,14.14,14.13,14.14,61200.0,14.13,14.14,14.13,14.14,61200.0
2012-05-01 13:50:00,14.14,14.16,14.14,14.16,47400.0,14.14,14.16,14.14,14.16,47400.0
2012-05-01 13:55:00,14.16,14.17,14.16,14.16,46800.0,14.16,14.17,14.16,14.16,46800.0
2012-05-01 14:00:00,14.16,14.17,14.16,14.17,246600.0,14.16,14.17,14.16,14.17,246600.0
2012-05-01 14:05:00,14.17,14.17,14.16,14.16,121200.0,14.17,14.17,14.16,14.16,121200.0
2012-05-01 14:10:00,14.16,14.16,14.15,14.16,159600.0,14.16,14.16,14.15,14.16,159600.0
2012-05-01 14:15:00,14.16,14.17,14.16,14.17,64200.0,14.16,14.17,14.16,14.17,64200.0
2012-05-01 14:20:00,14.17,14.17,14.16,14.17,33000.0,14.17,14.17,14.16,14.17,33000.0
2012-05-01 14:25:00,14.17,14.17,14.15,14.16,105000.0,14.17,14.17,14.15,14.16,105000.0
2012-05-01 14:30:00,14.16,14.17,14.16,14.16,80400.0,14.16,14.17,14.16,14.16,80400.0
2012-05-01 14:35:00,14.16,14.17,14.15,14.16,67800.0,14.16,14.17,14.15,14.16,67800.0
2012-05-01 14:40:00,14.16,14.16,14.15,14.15,85200.0,14.16,14.16,14.15,14.15,85200.0
2012-05-01 14:45:00,14.15,14.17,14.15,14.17,67200.0,14.15,14.17,14.15,14.17,67200.0
2012-05-01 14:50:00,14.17,14.17,14.16,14.17,71400.0,14.17,14.17,14.16,14.17,71400.0
2012-05-01 14:55:00,14.17,14.17,14.15,14.15,91200.0,14.17,14.17,14.15,14.15,91200.0
2012-05-01 15:00:00,14.15,14.16,14.15,14.16,76800.0,14.15,14.16,14.15,14.16,76800.0
2012-05-01 15:05:00,14.16,14.17,14.15,14.16,69000.0,14.16,14.17,14.15,14.16,69000.0
2012-05-01 15:10:00,14.16,14.17,14.16,14.17,82800.0,14.16,14.17,14.16,14.17,82800.0
2012-05-01 15:15:00,14.16,14.17,14.16,14.16,114000.0,14.16,14.17,14.16,14.16,114000.0
2012-05-01 15:20:00,14.16,14.16,14.15,14.16,115200.0,14.16,14.16,14.15,14.16,115200.0
2012-05-01 15:25:00,14.16,14.17,14.16,14.17,164400.0,14.16,14.17,14.16,14.17,164400.0
2012-05-01 15:30:00,14.17,14.17,14.17,14.17,130200.0,14.17,14.17,14.17,14.17,130200.0
2012-05-01 15:35:00,14.17,14.17,14.17,14.17,138600.0,14.17,14.17,14.17,14.17,138600.0
2012-05-01 15:40:00,14.17,14.17,14.16,14.16,165600.0,14.17,14.17,14.16,14.16,165600.0
2012-05-01 15:45:00,14.16,14.16,14.12,14.15,176400.0,14.16,14.16,14.12,14.15,176400.0
2012-05-01 15:50:00,14.15,14.15,14.13,14.14,183600.0,14.15,14.15,14.13,14.14,183600.0
2012-05-01 15:55:00,14.14,14.14,14.13,14.13,378600.0,14.14,14.14,14.13,14.13,378600.0
2012-05-02 09:30:00,14.34,14.34,14.13,14.25,707400.0,14.34,14.34,14.13,14.25,707400.0
2012-05-02 09:35:00,14.25,14.27,14.21,14.22,289800.0,14.25,14.27,14.21,14.22,289800.0
2012-05-02 09:40:00,14.23,14.26,14.18,14.19,347400.0,14.23,14.26,14.18,14.19,347400.0
2012-05-02 09:45:00,14.2,14.26,14.18,14.24,237000.0,14.2,14.26,14.18,14.24,237000.0
2012-05-02 09:50:00,14.24,14.27,14.23,14.25,210000.0,14.24,14.27,14.23,14.25,210000.0
2012-05-02 09:55:00,14.26,14.28,14.25,14.27,105000.0,14.26,14.28,14.25,14.27,105000.0
2012-05-02 10:00:00,14.26,14.27,14.24,14.26,254400.0,14.26,14.27,14.24,14.26,254400.0
2012-05-02 10:05:00,14.26,14.33,14.26,14.28,282000.0,14.26,14.33,14.26,14.28,282000.0
2012-05-02 10:10:00,14.28,14.33,14.28,14.28,161400.0,14.28,14.33,14.28,14.28,161400.0
2012-05-02 10:15:00,14.28,14.28,14.25,14.25,125400.0,14.28,14.28,14.25,14.25,125400.0
2012-05-02 10:20:00,14.25,14.27,14.24,14.26,258600.0,14.25,14.27,14.24,14.26,258600.0
2012-05-02 10:25:00,14.26,14.26,14.25,14.26,78600.0,14.26,14.26,14.25,14.26,78600.0
2012-05-02 10:30:00,14.25,14.26,14.24,14.26,177600.0,14.25,14.26,14.24,14.26,177600.0
2012-05-02 10:35:00,14.25,14.26,14.24,14.25,86400.0,14.25,14.26,14.24,14.25,86400.0
2012-05-02 10:40:00,14.25,14.26,14.25,14.26,66600.0,14.25,14.26,14.25,14.26,66600.0
2012-05-02 10:45:00,14.26,14.3,14.26,14.3,74400.0,14.26,14.3,14.26,14.3,74400.0
2012-05-02 10:50:00,14.3,14.36,14.28,14.35,259200.0,14.3,14.36,14.28,14.35,259200.0
2012-05-02 10:55:00,14.35,14.37,14.33,14.33,159000.0,14.35,14.37,14.33,14.33,159000.0
2012-05-02 11:00:00,14.33,14.36,14.33,14.36,49200.0,14.33,14.36,14.33,14.36,49200.0
2012-05-02 11:05:00,14.36,14.45,14.36,14.43,193200.0,14.36,14.45,14.36,14.43,193200.0
2012-05-02 11:10:00,14.44,14.51,14.44,14.48,272400.0,14.44,14.51,14.44,14.48,272400.0
2012-05-02 11:15:00,14.48,14.48,14.44,14.45,252600.0,14.48,14.48,14.44,14.45,252600.0
2012-05-02 11:20:00,14.45,14.48,14.43,14.43,131400.0,14.45,14.48,14.43,14.43,131400.0
2012-05-02 11:25:00,14.44,14.44,14.42,14.42,104400.0,14.44,14.44,14.42,14.42,104400.0
2012-05-02 11:30:00,14.43,14.47,14.43,14.44,451800.0,14.43,14.47,14.43,14.44,451800.0
2012-05-02 11:35:00,14.45,14.49,14.42,14.44,233400.0,14.45,14.49,14.42,14.44,233400.0
2012-05-02 11:40:00,14.43,14.44,14.41,14.43,115800.0,14.43,14.44,14.41,14.43,115800.0
2012-05-02 11:45:00,14.43,14.44,14.42,14.43,79200.0,14.43,14.44,14.42,14.43,79200.0
2012-05-02 11:50:00,14.43,14.45,14.42,14.43,137400.0,14.43,14.45,14.42,14.43,137400.0
2012-05-02 11:55:00,14.42,14.45,14.41,14.44,69000.0,14.42,14.45,14.41,14.44,69000.0
2012-05-02 12:00:00,14.44,14.46,14.43,14.44,105600.0,14.44,14.46,14.43,14.44,105600.0
2012-05-02 12:05:00,14.44,14.47,14.43,14.43,112800.0,14.44,14.47,14.43,14.43,112800.0
2012-05-02 12:10:00,14.44,14.44,14.43,14.44,49800.0,14.44,14.44,14.43,14.44,49800.0
2012-05-02 12:15:00,14.44,14.48,14.44,14.47,138000.0,14.44,14.48,14.44,14.47,138000.0
2012-05-02 12:20:00,14.47,14.49,14.47,14.49,66600.0,14.47,14.49,14.47,14.49,66600.0
2012-05-02 12:25:00,14.49,14.49,14.46,14.47,105000.0,14.49,14.49,14.46,14.47,105000.0
2012-05-02 12:30:00,14.48,14.49,14.47,14.48,48000.0,14.48,14.49,14.47,14.48,48000.0
2012-05-02 12:35:00,14.47,14.48,14.47,14.47,62400.0,14.47,14.48,14.47,14.47,62400.0
2012-05-02 12:40:00,14.47,14.47,14.45,14.45,42600.0,14.47,14.47,14.45,14.45,42600.0
2012-05-02 12:45:00,14.45,14.47,14.45,14.47,61800.0,14.45,14.47,14.45,14.47,61800.0
2012-05-02 12:50:00,14.47,14.49,14.47,14.49,73200.0,14.47,14.49,14.47,14.49,73200.0
2012-05-02 12:55:00,14.49,14.51,14.48,14.5,378000.0,14.49,14.51,14.48,14.5,378000.0
2012-05-02 13:00:00,14.51,14.52,14.48,14.48,507600.0,14.51,14.52,14.48,14.48,507600.0
2012-05-02 13:05:00,14.49,14.49,14.46,14.48,90600.0,14.49,14.49,14.46,14.48,90600.0
2012-05-02 13:10:00,14.49,14.49,14.46,14.46,55200.0,14.49,14.49,14.46,14.46,55200.0
2012-05-02 13:15:00,14.46,14.47,14.45,14.46,47400.0,14.46,14.47,14.45,14.46,47400.0
2012-05-02 13:20:00,14.46,14.46,14.43,14.44,54000.0,14.46,14.46,14.43,14.44,54000.0
2012-05-02 13:25:00,14.43,14.44,14.39,14.41,87000.0,14.43,14.44,14.39,14.41,87000.0
2012-05-02 13:30:00,14.41,14.43,14.4,14.43,42600.0,14.41,14.43,14.4,14.43,42600.0
2012-05-02 13:35:00,14.44,14.45,14.43,14.45,28800.0,14.44,14.45,14.43,14.45,28800.0
2012-05-02 13:40:00,14.45,14.46,14.45,14.46,53400.0,14.45,14.46,14.45,14.46,53400.0
2012-05-02 13:45:00,14.47,14.5,14.47,14.5,39000.0,14.47,14.5,14.47,14.5,39000.0
2012-05-02 13:50:00,14.49,14.5,14.47,14.48,81000.0,14.49,14.5,14.47,14.48,81000.0
2012-05-02 13:55:00,14.48,14.48,14.45,14.46,81600.0,14.48,14.48,14.45,14.46,81600.0
2012-05-02 14:00:00,14.46,14.47,14.45,14.45,76800.0,14.46,14.47,14.45,14.45,76800.0
2012-05-02 14:05:00,14.46,14.46,14.45,14.46,84600.0,14.46,14.46,14.45,14.46,84600.0
2012-05-02 14:10:00,14.46,14.46,14.44,14.44,129600.0,14.46,14.46,14.44,14.44,129600.0
2012-05-02 14:15:00,14.44,14.44,14.43,14.43,42000.0,14.44,14.44,14.43,14.43,42000.0
2012-05-02 14:20:00,14.43,14.44,14.41,14.42,118200.0,14.43,14.44,14.41,14.42,118200.0
2012-05-02 14:25:00,14.42,14.44,14.41,14.42,88800.0,14.42,14.44,14.41,14.42,88800.0
2012-05-02 14:30:00,14.42,14.42,14.38,14.38,82200.0,14.42,14.42,14.38,14.38,82200.0
2012-05-02 14:35:00,14.39,14.4,14.37,14.37,78000.0,14.39,14.4,14.37,14.37,78000.0
2012-05-02 14:40:00,14.37,14.4,14.37,14.38,91200.0,14.37,14.4,14.37,14.38,91200.0
2012-05-02 14:45:00,14.38,14.38,14.37,14.37,94200.0,14.38,14.38,14.37,14.37,94200.0
2012-05-02 14:50:00,14.37,14.38,14.37,14.38,61800.0,14.37,14.38,14.37,14.38,61800.0
2012-05-02 14:55:00,14.38,14.38,14.37,14.37,91200.0,14.38,14.38,14.37,14.37,91200.0
2012-05-02 15:00:00,14.38,14.38,14.36,14.37,141000.0,14.38,14.38,14.36,14.37,141000.0
2012-05-02 15:05:00,14.37,14.37,14.34,14.34,188400.0,14.37,14.37,14.34,14.34,188400.0
2012-05-02 15:10:00,14.34,14.35,14.32,14.34,114000.0,14.34,14.35,14.32,14.34,114000.0
2012-05-02 15:15:00,14.33,14.36,14.33,14.36,136800.0,14.33,14.36,14.33,14.36,136800.0
2012-05-02 15:20:00,14.36,14.38,14.35,14.35,181800.0,14.36,14.38,14.35,14.35,181800.0
2012-05-02 15:25:00,14.35,14.38,14.34,14.37,100800.0,14.35,14.38,14.34,14.37,100800.0
2012-05-02 15:30:00,14.37,14.37,14.35,14.37,193200.0,14.37,14.37,14.35,14.37,193200.0
2012-05-02 15:35:00,14.37,14.38,14.37,14.37,182400.0,14.37,14.38,14.37,14.37,182400.0
2012-05-02 15:40:00,14.38,14.38,14.37,14.37,198600.0,14.38,14.38,14.37,14.37,198600.0
2012-05-02 15:45:00,14.37,14.38,14.36,14.36,259200.0,14.37,14.38,14.36,14.36,259200.0
2012-05-02 15:50:00,14.36,14.38,14.36,14.37,171600.0,14.36,14.38,14.36,14.37,171600.0
2012-05-02 15:55:00,14.37,14.38,14.36,14.37,409800.0,14.37,14.38,14.36,14.37,409800.0
2012-05-03 09:30:00,14.3,14.34,14.25,14.26,95400.0,14.3,14.34,14.25,14.26,95400.0
2012-05-03 09:35:00,14.29,14.29,14.21,14.25,73800.0,14.29,14.29,14.21,14.25,73800.0
2012-05-03 09:40:00,14.25,14.28,14.21,14.23,60600.0,14.25,14.28,14.21,14.23,60600.0
2012-05-03 09:45:00,14.24,14.33,14.22,14.29,96000.0,14.24,14.33,14.22,14.29,96000.0
2012-05-03 09:50:00,14.29,14.3,14.27,14.29,54600.0,14.29,14.3,14.27,14.29,54600.0
2012-05-03 09:55:00,14.29,14.3,14.22,14.25,72600.0,14.29,14.3,14.22,14.25,72600.0
2012-05-03 10:00:00,14.24,14.25,14.2,14.24,81000.0,14.24,14.25,14.2,14.24,81000.0
2012-05-03 10:05:00,14.24,14.24,14.19,14.19,55800.0,14.24,14.24,14.19,14.19,55800.0
2012-05-03 10:10:00,14.19,14.23,14.19,14.22,52200.0,14.19,14.23,14.19,14.22,52200.0
2012-05-03 10:15:00,14.22,14.22,14.2,14.2,40800.0,14.22,14.22,14.2,14.2,40800.0
2012-05-03 10:20:00,14.2,14.2,14.17,14.17,87600.0,14.2,14.2,14.17,14.17,87600.0
2012-05-03 10:25:00,14.17,14.22,14.16,14.22,77400.0,14.17,14.22,14.16,14.22,77400.0
2012-05-03 10:30:00,14.21,14.22,14.19,14.22,57000.0,14.21,14.22,14.19,14.22,57000.0
2012-05-03 10:35:00,14.22,14.24,14.21,14.23,67800.0,14.22,14.24,14.21,14.23,67800.0
2012-05-03 10:40:00,14.24,14.26,14.23,14.25,81000.0,14.24,14.26,14.23,14.25,81000.0
2012-05-03 10:45:00,14.25,14.27,14.23,14.26,82200.0,14.25,14.27,14.23,14.26,82200.0
2012-05-03 10:50:00,14.26,14.26,14.23,14.25,52200.0,14.26,14.26,14.23,14.25,52200.0
2012-05-03 10:55:00,14.24,14.29,14.24,14.27,57000.0,14.24,14.29,14.24,14.27,57000.0
2012-05-03 11:00:00,14.27,14.28,14.26,14.27,44400.0,14.27,14.28,14.26,14.27,44400.0
2012-05-03 11:05:00,14.27,14.3,14.27,14.28,73800.0,14.27,14.3,14.27,14.28,73800.0
2012-05-03 11:10:00,14.27,14.29,14.27,14.29,43200.0,14.27,14.29,14.27,14.29,43200.0
2012-05-03 11:15:00,14.28,14.29,14.26,14.26,60000.0,14.28,14.29,14.26,14.26,60000.0
2012-05-03 11:20:00,14.27,14.31,14.26,14.3,258600.0,14.27,14.31,14.26,14.3,258600.0
2012-05-03 11:25:00,14.3,14.3,14.27,14.27,46200.0,14.3,14.3,14.27,14.27,46200.0
2012-05-03 11:30:00,14.28,14.29,14.26,14.27,255000.0,14.28,14.29,14.26,14.27,255000.0
2012-05-03 11:35:00,14.27,14.29,14.27,14.28,62400.0,14.27,14.29,14.27,14.28,62400.0
2012-05-03 11:40:00,14.28,14.3,14.28,14.3,43200.0,14.28,14.3,14.28,14.3,43200.0
2012-05-03 11:45:00,14.31,14.31,14.27,14.28,53400.0,14.31,14.31,14.27,14.28,53400.0
2012-05-03 11:50:00,14.28,14.3,14.28,14.29,35400.0,14.28,14.3,14.28,14.29,35400.0
2012-05-03 11:55:00,14.29,14.3,14.28,14.28,49200.0,14.29,14.3,14.28,14.28,49200.0
2012-05-03 12:00:00,14.29,14.3,14.28,14.29,57000.0,14.29,14.3,14.28,14.29,57000.0
2012-05-03 12:05:00,14.29,14.32,14.29,14.32,53400.0,14.29,14.32,14.29,14.32,53400.0
2012-05-03 12:10:00,14.32,14.33,14.31,14.32,18600.0,14.32,14.33,14.31,14.32,18600.0
2012-05-03 12:15:00,14.31,14.37,14.31,14.36,76800.0,14.31,14.37,14.31,14.36,76800.0
2012-05-03 12:20:00,14.37,14.37,14.33,14.34,23400.0,14.37,14.37,14.33,14.34,23400.0
2012-05-03 12:25:00,14.33,14.35,14.32,14.35,31200.0,14.33,14.35,14.32,14.35,31200.0
2012-05-03 12:30:00,14.34,14.36,14.34,14.35,40200.0,14.34,14.36,14.34,14.35,40200.0
2012-05-03 12:35:00,14.36,14.36,14.34,14.34,9600.0,14.36,14.36,14.34,14.34,9600.0
2012-05-03 12:40:00,14.35,14.35,14.33,14.34,50400.0,14.35,14.35,14.33,14.34,50400.0
2012-05-03 12:45:00,14.34,14.34,14.32,14.34,115200.0,14.34,14.34,14.32,14.34,115200.0
2012-05-03 12:50:00,14.34,14.38,14.33,14.38,178200.0,14.34,14.38,14.33,14.38,178200.0
2012-05-03 12:55:00,14.38,14.38,14.35,14.35,35400.0,14.38,14.38,14.35,14.35,35400.0
2012-05-03 13:00:00,14.36,14.45,14.36,14.45,143400.0,14.36,14.45,14.36,14.45,143400.0
2012-05-03 13:05:00,14.45,14.45,14.41,14.42,37200.0,14.45,14.45,14.41,14.42,37200.0
2012-05-03 13:10:00,14.42,14.42,14.4,14.4,33600.0,14.42,14.42,14.4,14.4,33600.0
2012-05-03 13:15:00,14.4,14.42,14.4,14.42,42600.0,14.4,14.42,14.4,14.42,42600.0
2012-05-03 13:20:00,14.41,14.41,14.39,14.39,29400.0,14.41,14.41,14.39,14.39,29400.0
2012-05-03 13:25:00,14.38,14.39,14.38,14.39,21600.0,14.38,14.39,14.38,14.39,21600.0
2012-05-03 13:30:00,14.38,14.38,14.37,14.37,9000.0,14.38,14.38,14.37,14.37,9000.0
2012-05-03 13:35:00,14.37,14.37,14.34,14.35,42600.0,14.37,14.37,14.34,14.35,42600.0
2012-05-03 13:40:00,14.35,14.35,14.32,14.32,30000.0,14.35,14.35,14.32,14.32,30000.0
2012-05-03 13:45:00,14.31,14.34,14.31,14.34,15600.0,14.31,14.34,14.31,14.34,15600.0
2012-05-03 13:50:00,14.33,14.34,14.32,14.34,17400.0,14.33,14.34,14.32,14.34,17400.0
2012-05-03 13:55:00,14.34,14.36,14.34,14.34,23400.0,14.34,14.36,14.34,14.34,23400.0
2012-05-03 14:00:00,14.33,14.34,14.32,14.32,17400.0,14.33,14.34,14.32,14.32,17400.0
2012-05-03 14:05:00,14.33,14.33,14.32,14.32,27600.0,14.33,14.33,14.32,14.32,27600.0
2012-05-03 14:10:00,14.32,14.33,14.31,14.31,167400.0,14.32,14.33,14.31,14.31,167400.0
2012-05-03 14:15:00,14.31,14.33,14.3,14.33,25200.0,14.31,14.33,14.3,14.33,25200.0
2012-05-03 14:20:00,14.33,14.33,14.3,14.33,34200.0,14.33,14.33,14.3,14.33,34200.0
2012-05-03 14:25:00,14.33,14.33,14.31,14.31,24600.0,14.33,14.33,14.31,14.31,24600.0
2012-05-03 14:30:00,14.31,14.31,14.3,14.3,29400.0,14.31,14.31,14.3,14.3,29400.0
2012-05-03 14:35:00,14.3,14.3,14.29,14.3,38400.0,14.3,14.3,14.29,14.3,38400.0
2012-05-03 14:40:00,14.3,14.3,14.29,14.29,27000.0,14.3,14.3,14.29,14.29,27000.0
2012-05-03 14:45:00,14.29,14.3,14.28,14.28,40200.0,14.29,14.3,14.28,14.28,40200.0
2012-05-03 14:50:00,14.28,14.31,14.28,14.31,45600.0,14.28,14.31,14.28,14.31,45600.0
2012-05-03 14:55:00,14.31,14.33,14.3,14.33,34200.0,14.31,14.33,14.3,14.33,34200.0
2012-05-03 15:00:00,14.33,14.33,14.31,14.33,41400.0,14.33,14.33,14.31,14.33,41400.0
2012-05-03 15:05:00,14.33,14.33,14.32,14.32,40200.0,14.33,14.33,14.32,14.32,40200.0
2012-05-03 15:10:00,14.31,14.33,14.31,14.33,45000.0,14.31,14.33,14.31,14.33,45000.0
2012-05-03 15:15:00,14.33,14.36,14.33,14.35,64800.0,14.33,14.36,14.33,14.35,64800.0
2012-05-03 15:20:00,14.35,14.36,14.34,14.35,70800.0,14.35,14.36,14.34,14.35,70800.0
2012-05-03 15:25:00,14.34,14.35,14.33,14.33,79800.0,14.34,14.35,14.33,14.33,79800.0
2012-05-03 15:30:00,14.33,14.35,14.33,14.35,51000.0,14.33,14.35,14.33,14.35,51000.0
2012-05-03 15:35:00,14.35,14.36,14.32,14.33,229800.0,14.35,14.36,14.32,14.33,229800.0
2012-05-03 15:40:00,14.33,14.34,14.32,14.33,115200.0,14.33,14.34,14.32,14.33,115200.0
2012-05-03 15:45:00,14.33,14.35,14.32,14.33,195600.0,14.33,14.35,14.32,14.33,195600.0
2012-05-03 15:50:00,14.33,14.35,14.33,14.35,186000.0,14.33,14.35,14.33,14.35,186000.0
2012-05-03 15:55:00,14.35,14.35,14.34,14.34,270600.0,14.35,14.35,14.34,14.34,270600.0
2012-05-04 09:30:00,14.22,14.28,14.22,14.27,66000.0,14.22,14.28,14.22,14.27,66000.0
2012-05-04 09:35:00,14.26,14.26,14.18,14.2,69600.0,14.26,14.26,14.18,14.2,69600.0
2012-05-04 09:40:00,14.21,14.22,14.18,14.19,42600.0,14.21,14.22,14.18,14.19,42600.0
2012-05-04 09:45:00,14.19,14.22,14.19,14.2,39000.0,14.19,14.22,14.19,14.2,39000.0
2012-05-04 09:50:00,14.19,14.21,14.16,14.16,213600.0,14.19,14.21,14.16,14.16,213600.0
2012-05-04 09:55:00,14.17,14.2,14.15,14.2,151200.0,14.17,14.2,14.15,14.2,151200.0
2012-05-04 10:00:00,14.2,14.26,14.19,14.26,124800.0,14.2,14.26,14.19,14.26,124800.0
2012-05-04 10:05:00,14.26,14.26,14.22,14.22,165000.0,14.26,14.26,14.22,14.22,165000.0
2012-05-04 10:10:00,14.22,14.23,14.21,14.22,64200.0,14.22,14.23,14.21,14.22,64200.0
2012-05-04 10:15:00,14.22,14.23,14.19,14.21,37200.0,14.22,14.23,14.19,14.21,37200.0
2012-05-04 10:20:00,14.21,14.22,14.17,14.17,133800.0,14.21,14.22,14.17,14.17,133800.0
2012-05-04 10:25:00,14.17,14.22,14.17,14.2,36000.0,14.17,14.22,14.17,14.2,36000.0
2012-05-04 10:30:00,14.21,14.22,14.2,14.2,47400.0,14.21,14.22,14.2,14.2,47400.0
2012-05-04 10:35:00,14.21,14.22,14.21,14.22,91800.0,14.21,14.22,14.21,14.22,91800.0
2012-05-04 10:40:00,14.22,14.22,14.2,14.2,85200.0,14.22,14.22,14.2,14.2,85200.0
2012-05-04 10:45:00,14.21,14.21,14.2,14.2,31200.0,14.21,14.21,14.2,14.2,31200.0
2012-05-04 10:50:00,14.2,14.21,14.19,14.2,58800.0,14.2,14.21,14.19,14.2,58800.0
2012-05-04 10:55:00,14.2,14.22,14.2,14.21,39000.0,14.2,14.22,14.2,14.21,39000.0
2012-05-04 11:00:00,14.21,14.22,14.21,14.21,70200.0,14.21,14.22,14.21,14.21,70200.0
2012-05-04 11:05:00,14.21,14.22,14.19,14.2,65400.0,14.21,14.22,14.19,14.2,65400.0
2012-05-04 11:10:00,14.19,14.2,14.19,14.19,37800.0,14.19,14.2,14.19,14.19,37800.0
2012-05-04 11:15:00,14.2,14.2,14.19,14.2,148200.0,14.2,14.2,14.19,14.2,148200.0
2012-05-04 11:20:00,14.2,14.2,14.19,14.2,31800.0,14.2,14.2,14.19,14.2,31800.0
2012-05-04 11:25:00,14.19,14.2,14.18,14.18,168600.0,14.19,14.2,14.18,14.18,168600.0
2012-05-04 11:30:00,14.18,14.18,14.16,14.17,27000.0,14.18,14.18,14.16,14.17,27000.0
2012-05-04 11:35:00,14.16,14.17,14.15,14.16,23400.0,14.16,14.17,14.15,14.16,23400.0
2012-05-04 11:40:00,14.16,14.17,14.15,14.15,49800.0,14.16,14.17,14.15,14.15,49800.0
2012-05-04 11:45:00,14.15,14.15,14.14,14.14,31200.0,14.15,14.15,14.14,14.14,31200.0
2012-05-04 11:50:00,14.14,14.15,14.13,14.15,27000.0,14.14,14.15,14.13,14.15,27000.0
2012-05-04 11:55:00,14.14,14.15,14.13,14.14,20400.0,14.14,14.15,14.13,14.14,20400.0
2012-05-04 12:00:00,14.14,14.15,14.13,14.13,162600.0,14.14,14.15,14.13,14.13,162600.0
2012-05-04 12:05:00,14.13,14.15,14.13,14.15,38400.0,14.13,14.15,14.13,14.15,38400.0
2012-05-04 12:10:00,14.14,14.17,14.14,14.16,27600.0,14.14,14.17,14.14,14.16,27600.0
2012-05-04 12:15:00,14.17,14.17,14.16,14.17,28800.0,14.17,14.17,14.16,14.17,28800.0
2012-05-04 12:20:00,14.17,14.17,14.15,14.15,68400.0,14.17,14.17,14.15,14.15,68400.0
2012-05-04 12:25:00,14.15,14.16,14.15,14.16,20400.0,14.15,14.16,14.15,14.16,20400.0
2012-05-04 12:30:00,14.15,14.17,14.15,14.16,127800.0,14.15,14.17,14.15,14.16,127800.0
2012-05-04 12:35:00,14.16,14.16,14.13,14.14,19200.0,14.16,14.16,14.13,14.14,19200.0
2012-05-04 12:40:00,14.13,14.14,14.13,14.14,17400.0,14.13,14.14,14.13,14.14,17400.0
2012-05-04 12:45:00,14.14,14.15,14.14,14.15,51600.0,14.14,14.15,14.14,14.15,51600.0
2012-05-04 12:50:00,14.15,14.16,14.15,14.15,51000.0,14.15,14.16,14.15,14.15,51000.0
2012-05-04 12:55:00,14.15,14.16,14.15,14.16,14400.0,14.15,14.16,14.15,14.16,14400.0
2012-05-04 13:00:00,14.16,14.17,14.16,14.17,48000.0,14.16,14.17,14.16,14.17,48000.0
2012-05-04 13:05:00,14.16,14.16,14.15,14.15,28200.0,14.16,14.16,14.15,14.15,28200.0
2012-05-04 13:10:00,14.15,14.15,14.13,14.13,27000.0,14.15,14.15,14.13,14.13,27000.0
2012-05-04 13:15:00,14.13,14.15,14.13,14.15,13200.0,14.13,14.15,14.13,14.15,13200.0
2012-05-04 13:20:00,14.14,14.15,14.13,14.13,153600.0,14.14,14.15,14.13,14.13,153600.0
2012-05-04 13:25:00,14.13,14.13,14.1,14.11,93000.0,14.13,14.13,14.1,14.11,93000.0
2012-05-04 13:30:00,14.11,14.13,14.11,14.12,28800.0,14.11,14.13,14.11,14.12,28800.0
2012-05-04 13:35:00,14.12,14.12,14.11,14.12,24600.0,14.12,14.12,14.11,14.12,24600.0
2012-05-04 13:40:00,14.12,14.13,14.12,14.12,126600.0,14.12,14.13,14.12,14.12,126600.0
2012-05-04 13:45:00,14.12,14.12,14.1,14.11,24600.0,14.12,14.12,14.1,14.11,24600.0
2012-05-04 13:50:00,14.11,14.11,14.1,14.1,38400.0,14.11,14.11,14.1,14.1,38400.0
2012-05-04 13:55:00,14.11,14.11,14.09,14.09,45000.0,14.11,14.11,14.09,14.09,45000.0
2012-05-04 14:00:00,14.1,14.1,14.08,14.1,106800.0,14.1,14.1,14.08,14.1,106800.0
2012-05-04 14:05:00,14.1,14.12,14.1,14.12,25200.0,14.1,14.12,14.1,14.12,25200.0
2012-05-04 14:10:00,14.12,14.12,14.1,14.1,126600.0,14.12,14.12,14.1,14.1,126600.0
2012-05-04 14:15:00,14.1,14.12,14.09,14.11,37800.0,14.1,14.12,14.09,14.11,37800.0
2012-05-04 14:20:00,14.11,14.13,14.1,14.13,80400.0,14.11,14.13,14.1,14.13,80400.0
2012-05-04 14:25:00,14.13,14.14,14.12,14.14,106800.0,14.13,14.14,14.12,14.14,106800.0
2012-05-04 14:30:00,14.13,14.14,14.12,14.13,55800.0,14.13,14.14,14.12,14.13,55800.0
2012-05-04 14:35:00,14.13,14.13,14.1,14.11,30000.0,14.13,14.13,14.1,14.11,30000.0
2012-05-04 14:40:00,14.11,14.12,14.11,14.12,21000.0,14.11,14.12,14.11,14.12,21000.0
2012-05-04 14:45:00,14.12,14.14,14.11,14.11,195000.0,14.12,14.14,14.11,14.11,195000.0
2012-05-04 14:50:00,14.11,14.12,14.1,14.12,36600.0,14.11,14.12,14.1,14.12,36600.0
2012-05-04 14:55:00,14.12,14.15,14.11,14.14,47400.0,14.12,14.15,14.11,14.14,47400.0
2012-05-04 15:00:00,14.14,14.16,14.14,14.16,144600.0,14.14,14.16,14.14,14.16,144600.0
2012-05-04 15:05:00,14.16,14.17,14.16,14.16,67800.0,14.16,14.17,14.16,14.16,67800.0
2012-05-04 15:10:00,14.16,14.17,14.16,14.17,71400.0,14.16,14.17,14.16,14.17,71400.0
2012-05-04 15:15:00,14.17,14.18,14.17,14.17,87600.0,14.17,14.18,14.17,14.17,87600.0
2012-05-04 15:20:00,14.17,14.19,14.17,14.19,96600.0,14.17,14.19,14.17,14.19,96600.0
2012-05-04 15:25:00,14.19,14.19,14.17,14.18,91200.0,14.19,14.19,14.17,14.18,91200.0
2012-05-04 15:30:00,14.18,14.21,14.18,14.2,92400.0,14.18,14.21,14.18,14.2,92400.0
2012-05-04 15:35:00,14.21,14.22,14.2,14.2,98400.0,14.21,14.22,14.2,14.2,98400.0
2012-05-04 15:40:00,14.2,14.22,14.2,14.21,87600.0,14.2,14.22,14.2,14.21,87600.0
2012-05-04 15:45:00,14.21,14.21,14.2,14.21,89400.0,14.21,14.21,14.2,14.21,89400.0
2012-05-04 15:50:00,14.21,14.21,14.2,14.2,183000.0,14.21,14.21,14.2,14.2,183000.0
2012-05-04 15:55:00,14.2,14.2,14.17,14.17,208800.0,14.2,14.2,14.17,14.17,208800.0
2012-05-07 09:30:00,14.0,14.11,13.96,13.97,349200.0,14.0,14.11,13.96,13.97,349200.0
2012-05-07 09:35:00,13.98,14.04,13.92,13.94,191400.0,13.98,14.04,13.92,13.94,191400.0
2012-05-07 09:40:00,13.96,14.12,13.96,14.11,254400.0,13.96,14.12,13.96,14.11,254400.0
2012-05-07 09:45:00,14.11,14.15,14.04,14.04,177600.0,14.11,14.15,14.04,14.04,177600.0
2012-05-07 09:50:00,14.04,14.09,14.04,14.06,83400.0,14.04,14.09,14.04,14.06,83400.0
2012-05-07 09:55:00,14.06,14.07,14.0,14.03,210000.0,14.06,14.07,14.0,14.03,210000.0
2012-05-07 10:00:00,14.02,14.07,14.02,14.07,101400.0,14.02,14.07,14.02,14.07,101400.0
2012-05-07 10:05:00,14.05,14.08,14.05,14.06,94200.0,14.05,14.08,14.05,14.06,94200.0
2012-05-07 10:10:00,14.06,14.09,14.06,14.07,40200.0,14.06,14.09,14.06,14.07,40200.0
2012-05-07 10:15:00,14.07,14.1,14.07,14.1,67800.0,14.07,14.1,14.07,14.1,67800.0
2012-05-07 10:20:00,14.1,14.1,14.07,14.1,222600.0,14.1,14.1,14.07,14.1,222600.0
2012-05-07 10:25:00,14.09,14.13,14.09,14.09,109200.0,14.09,14.13,14.09,14.09,109200.0
2012-05-07 10:30:00,14.09,14.1,14.07,14.08,111000.0,14.09,14.1,14.07,14.08,111000.0
2012-05-07 10:35:00,14.08,14.11,14.07,14.1,36000.0,14.08,14.11,14.07,14.1,36000.0
2012-05-07 10:40:00,14.11,14.13,14.09,14.09,180000.0,14.11,14.13,14.09,14.09,180000.0
2012-05-07 10:45:00,14.1,14.14,14.1,14.14,58800.0,14.1,14.14,14.1,14.14,58800.0
2012-05-07 10:50:00,14.14,14.16,14.14,14.14,45000.0,14.14,14.16,14.14,14.14,45000.0
2012-05-07 10:55:00,14.14,14.16,14.13,14.13,57600.0,14.14,14.16,14.13,14.13,57600.0
2012-05-07 11:00:00,14.13,14.16,14.13,14.13,41400.0,14.13,14.16,14.13,14.13,41400.0
2012-05-07 11:05:00,14.14,14.15,14.13,14.13,24600.0,14.14,14.15,14.13,14.13,24600.0
2012-05-07 11:10:00,14.13,14.15,14.13,14.13,53400.0,14.13,14.15,14.13,14.13,53400.0
2012-05-07 11:15:00,14.13,14.14,14.13,14.13,51600.0,14.13,14.14,14.13,14.13,51600.0
2012-05-07 11:20:00,14.13,14.13,14.12,14.12,48000.0,14.13,14.13,14.12,14.12,48000.0
2012-05-07 11:25:00,14.12,14.14,14.12,14.14,32400.0,14.12,14.14,14.12,14.14,32400.0
2012-05-07 11:30:00,14.14,14.16,14.14,14.16,43800.0,14.14,14.16,14.14,14.16,43800.0
2012-05-07 11:35:00,14.16,14.16,14.14,14.16,39000.0,14.16,14.16,14.14,14.16,39000.0
2012-05-07 11:40:00,14.15,14.16,14.12,14.12,138000.0,14.15,14.16,14.12,14.12,138000.0
2012-05-07 11:45:00,14.13,14.13,14.12,14.13,12600.0,14.13,14.13,14.12,14.13,12600.0
2012-05-07 11:50:00,14.13,14.13,14.12,14.13,18600.0,14.13,14.13,14.12,14.13,18600.0
2012-05-07 11:55:00,14.13,14.13,14.12,14.13,8400.0,14.13,14.13,14.12,14.13,8400.0
2012-05-07 12:00:00,14.13,14.15,14.13,14.14,44400.0,14.13,14.15,14.13,14.14,44400.0
2012-05-07 12:05:00,14.14,14.15,14.13,14.13,103800.0,14.14,14.15,14.13,14.13,103800.0
2012-05-07 12:10:00,14.14,14.14,14.12,14.13,37200.0,14.14,14.14,14.12,14.13,37200.0
2012-05-07 12:15:00,14.13,14.15,14.13,14.15,38400.0,14.13,14.15,14.13,14.15,38400.0
2012-05-07 12:20:00,14.15,14.17,14.14,14.17,63600.0,14.15,14.17,14.14,14.17,63600.0
2012-05-07 12:25:00,14.17,14.17,14.16,14.16,17400.0,14.17,14.17,14.16,14.16,17400.0
2012-05-07 12:30:00,14.16,14.19,14.16,14.19,22800.0,14.16,14.19,14.16,14.19,22800.0
2012-05-07 12:35:00,14.19,14.21,14.19,14.2,18600.0,14.19,14.21,14.19,14.2,18600.0
2012-05-07 12:40:00,14.2,14.21,14.2,14.2,17400.0,14.2,14.21,14.2,14.2,17400.0
2012-05-07 12:45:00,14.19,14.19,14.18,14.18,13800.0,14.19,14.19,14.18,14.18,13800.0
2012-05-07 12:50:00,14.18,14.22,14.18,14.21,141600.0,14.18,14.22,14.18,14.21,141600.0
2012-05-07 12:55:00,14.21,14.22,14.21,14.22,21600.0,14.21,14.22,14.21,14.22,21600.0
2012-05-07 13:00:00,14.22,14.22,14.22,14.22,3000.0,14.22,14.22,14.22,14.22,3000.0
2012-05-07 13:05:00,14.22,14.23,14.21,14.22,23400.0,14.22,14.23,14.21,14.22,23400.0
2012-05-07 13:10:00,14.21,14.26,14.21,14.24,39000.0,14.21,14.26,14.21,14.24,39000.0
2012-05-07 13:15:00,14.24,14.25,14.23,14.25,9000.0,14.24,14.25,14.23,14.25,9000.0
2012-05-07 13:20:00,14.26,14.26,14.24,14.24,27600.0,14.26,14.26,14.24,14.24,27600.0
2012-05-07 13:25:00,14.24,14.26,14.24,14.26,35400.0,14.24,14.26,14.24,14.26,35400.0
2012-05-07 13:30:00,14.26,14.27,14.25,14.26,50400.0,14.26,14.27,14.25,14.26,50400.0
2012-05-07 13:35:00,14.26,14.29,14.26,14.29,45600.0,14.26,14.29,14.26,14.29,45600.0
2012-05-07 13:40:00,14.3,14.3,14.27,14.27,32400.0,14.3,14.3,14.27,14.27,32400.0
2012-05-07 13:45:00,14.27,14.28,14.27,14.27,36600.0,14.27,14.28,14.27,14.27,36600.0
2012-05-07 13:50:00,14.27,14.27,14.25,14.27,31800.0,14.27,14.27,14.25,14.27,31800.0
2012-05-07 13:55:00,14.27,14.28,14.27,14.27,24600.0,14.27,14.28,14.27,14.27,24600.0
2012-05-07 14:00:00,14.27,14.29,14.27,14.29,27000.0,14.27,14.29,14.27,14.29,27000.0
2012-05-07 14:05:00,14.29,14.29,14.26,14.26,54000.0,14.29,14.29,14.26,14.26,54000.0
2012-05-07 14:10:00,14.27,14.27,14.26,14.27,44400.0,14.27,14.27,14.26,14.27,44400.0
2012-05-07 14:15:00,14.27,14.28,14.26,14.27,23400.0,14.27,14.28,14.26,14.27,23400.0
2012-05-07 14:20:00,14.27,14.28,14.26,14.28,25200.0,14.27,14.28,14.26,14.28,25200.0
2012-05-07 14:25:00,14.28,14.29,14.28,14.29,46800.0,14.28,14.29,14.28,14.29,46800.0
2012-05-07 14:30:00,14.3,14.3,14.28,14.3,65400.0,14.3,14.3,14.28,14.3,65400.0
2012-05-07 14:35:00,14.3,14.3,14.29,14.29,55200.0,14.3,14.3,14.29,14.29,55200.0
2012-05-07 14:40:00,14.29,14.3,14.29,14.3,42600.0,14.29,14.3,14.29,14.3,42600.0
2012-05-07 14:45:00,14.3,14.3,14.28,14.28,40800.0,14.3,14.3,14.28,14.28,40800.0
2012-05-07 14:50:00,14.27,14.28,14.27,14.27,21000.0,14.27,14.28,14.27,14.27,21000.0
2012-05-07 14:55:00,14.27,14.28,14.26,14.27,19800.0,14.27,14.28,14.26,14.27,19800.0
2012-05-07 15:00:00,14.28,14.28,14.27,14.27,16800.0,14.28,14.28,14.27,14.27,16800.0
2012-05-07 15:05:00,14.27,14.27,14.24,14.26,39000.0,14.27,14.27,14.24,14.26,39000.0
2012-05-07 15:10:00,14.26,14.27,14.25,14.26,34800.0,14.26,14.27,14.25,14.26,34800.0
2012-05-07 15:15:00,14.26,14.28,14.26,14.26,49800.0,14.26,14.28,14.26,14.26,49800.0
2012-05-07 15:20:00,14.26,14.29,14.25,14.28,82800.0,14.26,14.29,14.25,14.28,82800.0
2012-05-07 15:25:00,14.29,14.31,14.28,14.3,225000.0,14.29,14.31,14.28,14.3,225000.0
2012-05-07 15:30:00,14.3,14.3,14.28,14.28,64800.0,14.3,14.3,14.28,14.28,64800.0
2012-05-07 15:35:00,14.28,14.3,14.28,14.28,86400.0,14.28,14.3,14.28,14.28,86400.0
2012-05-07 15:40:00,14.28,14.28,14.26,14.28,81600.0,14.28,14.28,14.26,14.28,81600.0
2012-05-07 15:45:00,14.28,14.28,14.26,14.27,100200.0,14.28,14.28,14.26,14.27,100200.0
2012-05-07 15:50:00,14.27,14.27,14.23,14.23,125400.0,14.27,14.27,14.23,14.23,125400.0
2012-05-07 15:55:00,14.23,14.26,14.23,14.25,162000.0,14.23,14.26,14.23,14.25,162000.0
2012-05-08 09:30:00,14.15,14.15,13.96,14.04,218400.0,14.15,14.15,13.96,14.04,218400.0
2012-05-08 09:35:00,14.04,14.11,14.02,14.09,219000.0,14.04,14.11,14.02,14.09,219000.0
2012-05-08 09:40:00,14.09,14.16,14.09,14.12,99600.0,14.09,14.16,14.09,14.12,99600.0
2012-05-08 09:45:00,14.11,14.24,14.09,14.2,124200.0,14.11,14.24,14.09,14.2,124200.0
2012-05-08 09:50:00,14.21,14.23,14.18,14.23,54000.0,14.21,14.23,14.18,14.23,54000.0
2012-05-08 09:55:00,14.23,14.23,14.13,14.13,61200.0,14.23,14.23,14.13,14.13,61200.0
2012-05-08 10:00:00,14.13,14.13,14.11,14.11,83400.0,14.13,14.13,14.11,14.11,83400.0
2012-05-08 10:05:00,14.11,14.13,14.09,14.13,57000.0,14.11,14.13,14.09,14.13,57000.0
2012-05-08 10:10:00,14.13,14.15,14.13,14.13,61800.0,14.13,14.15,14.13,14.13,61800.0
2012-05-08 10:15:00,14.13,14.15,14.11,14.15,42000.0,14.13,14.15,14.11,14.15,42000.0
2012-05-08 10:20:00,14.16,14.17,14.13,14.14,40200.0,14.16,14.17,14.13,14.14,40200.0
2012-05-08 10:25:00,14.14,14.14,14.11,14.11,70200.0,14.14,14.14,14.11,14.11,70200.0
2012-05-08 10:30:00,14.11,14.11,14.07,14.07,27000.0,14.11,14.11,14.07,14.07,27000.0
2012-05-08 10:35:00,14.06,14.07,14.05,14.05,29400.0,14.06,14.07,14.05,14.05,29400.0
2012-05-08 10:40:00,14.06,14.08,14.04,14.07,268200.0,14.06,14.08,14.04,14.07,268200.0
2012-05-08 10:45:00,14.07,14.09,14.06,14.09,224400.0,14.07,14.09,14.06,14.09,224400.0
2012-05-08 10:50:00,14.08,14.1,14.08,14.1,76800.0,14.08,14.1,14.08,14.1,76800.0
2012-05-08 10:55:00,14.09,14.12,14.09,14.12,36000.0,14.09,14.12,14.09,14.12,36000.0
2012-05-08 11:00:00,14.12,14.13,14.07,14.09,79800.0,14.12,14.13,14.07,14.09,79800.0
2012-05-08 11:05:00,14.08,14.08,14.06,14.08,25800.0,14.08,14.08,14.06,14.08,25800.0
2012-05-08 11:10:00,14.08,14.09,14.06,14.08,112200.0,14.08,14.09,14.06,14.08,112200.0
2012-05-08 11:15:00,14.08,14.09,14.07,14.09,36000.0,14.08,14.09,14.07,14.09,36000.0
2012-05-08 11:20:00,14.09,14.1,14.08,14.09,25800.0,14.09,14.1,14.08,14.09,25800.0
2012-05-08 11:25:00,14.09,14.1,14.09,14.1,11400.0,14.09,14.1,14.09,14.1,11400.0
2012-05-08 11:30:00,14.11,14.12,14.1,14.11,34200.0,14.11,14.12,14.1,14.11,34200.0
2012-05-08 11:35:00,14.11,14.13,14.11,14.12,125400.0,14.11,14.13,14.11,14.12,125400.0
2012-05-08 11:40:00,14.12,14.15,14.12,14.14,74400.0,14.12,14.15,14.12,14.14,74400.0
2012-05-08 11:45:00,14.15,14.16,14.13,14.16,21000.0,14.15,14.16,14.13,14.16,21000.0
2012-05-08 11:50:00,14.16,14.17,14.16,14.17,61800.0,14.16,14.17,14.16,14.17,61800.0
2012-05-08 11:55:00,14.16,14.18,14.15,14.16,78600.0,14.16,14.18,14.15,14.16,78600.0
2012-05-08 12:00:00,14.16,14.17,14.15,14.15,27000.0,14.16,14.17,14.15,14.15,27000.0
2012-05-08 12:05:00,14.15,14.16,14.14,14.14,60600.0,14.15,14.16,14.14,14.14,60600.0
2012-05-08 12:10:00,14.14,14.15,14.13,14.15,34800.0,14.14,14.15,14.13,14.15,34800.0
2012-05-08 12:15:00,14.14,14.15,14.14,14.15,33600.0,14.14,14.15,14.14,14.15,33600.0
2012-05-08 12:20:00,14.14,14.16,14.14,14.14,36600.0,14.14,14.16,14.14,14.14,36600.0
2012-05-08 12:25:00,14.14,14.14,14.11,14.12,148800.0,14.14,14.14,14.11,14.12,148800.0
2012-05-08 12:30:00,14.12,14.12,14.1,14.1,30000.0,14.12,14.12,14.1,14.1,30000.0
2012-05-08 12:35:00,14.1,14.11,14.1,14.11,91800.0,14.1,14.11,14.1,14.11,91800.0
2012-05-08 12:40:00,14.11,14.13,14.11,14.13,34200.0,14.11,14.13,14.11,14.13,34200.0
2012-05-08 12:45:00,14.13,14.13,14.12,14.13,52200.0,14.13,14.13,14.12,14.13,52200.0
2012-05-08 12:50:00,14.13,14.13,14.12,14.13,48600.0,14.13,14.13,14.12,14.13,48600.0
2012-05-08 12:55:00,14.13,14.13,14.12,14.13,63000.0,14.13,14.13,14.12,14.13,63000.0
2012-05-08 13:00:00,14.13,14.15,14.13,14.13,84600.0,14.13,14.15,14.13,14.13,84600.0
2012-05-08 13:05:00,14.13,14.14,14.13,14.13,39600.0,14.13,14.14,14.13,14.13,39600.0
2012-05-08 13:10:00,14.13,14.15,14.13,14.14,51600.0,14.13,14.15,14.13,14.14,51600.0
2012-05-08 13:15:00,14.13,14.15,14.13,14.15,157800.0,14.13,14.15,14.13,14.15,157800.0
2012-05-08 13:20:00,14.14,14.15,14.13,14.14,61200.0,14.14,14.15,14.13,14.14,61200.0
2012-05-08 13:25:00,14.14,14.15,14.13,14.14,73200.0,14.14,14.15,14.13,14.14,73200.0
2012-05-08 13:30:00,14.15,14.15,14.13,14.14,31800.0,14.15,14.15,14.13,14.14,31800.0
2012-05-08 13:35:00,14.14,14.15,14.13,14.15,48600.0,14.14,14.15,14.13,14.15,48600.0
2012-05-08 13:40:00,14.15,14.15,14.14,14.15,52200.0,14.15,14.15,14.14,14.15,52200.0
2012-05-08 13:45:00,14.15,14.17,14.15,14.17,71400.0,14.15,14.17,14.15,14.17,71400.0
2012-05-08 13:50:00,14.16,14.17,14.16,14.16,46200.0,14.16,14.17,14.16,14.16,46200.0
2012-05-08 13:55:00,14.15,14.16,14.15,14.16,33000.0,14.15,14.16,14.15,14.16,33000.0
2012-05-08 14:00:00,14.15,14.17,14.15,14.15,332400.0,14.15,14.17,14.15,14.15,332400.0
2012-05-08 14:05:00,14.15,14.16,14.14,14.15,32400.0,14.15,14.16,14.14,14.15,32400.0
2012-05-08 14:10:00,14.15,14.17,14.15,14.17,36000.0,14.15,14.17,14.15,14.17,36000.0
2012-05-08 14:15:00,14.17,14.18,14.16,14.16,24000.0,14.17,14.18,14.16,14.16,24000.0
2012-05-08 14:20:00,14.16,14.19,14.16,14.19,92400.0,14.16,14.19,14.16,14.19,92400.0
2012-05-08 14:25:00,14.19,14.2,14.19,14.2,18600.0,14.19,14.2,14.19,14.2,18600.0
2012-05-08 14:30:00,14.2,14.22,14.2,14.22,61800.0,14.2,14.22,14.2,14.22,61800.0
2012-05-08 14:35:00,14.21,14.24,14.21,14.23,112200.0,14.21,14.24,14.21,14.23,112200.0
2012-05-08 14:40:00,14.23,14.24,14.22,14.23,43200.0,14.23,14.24,14.22,14.23,43200.0
2012-05-08 14:45:00,14.22,14.23,14.2,14.22,246000.0,14.22,14.23,14.2,14.22,246000.0
2012-05-08 14:50:00,14.22,14.23,14.19,14.19,239400.0,14.22,14.23,14.19,14.19,239400.0
2012-05-08 14:55:00,14.2,14.21,14.19,14.21,73800.0,14.2,14.21,14.19,14.21,73800.0
2012-05-08 15:00:00,14.21,14.23,14.21,14.23,52200.0,14.21,14.23,14.21,14.23,52200.0
2012-05-08 15:05:00,14.23,14.23,14.2,14.2,63600.0,14.23,14.23,14.2,14.2,63600.0
2012-05-08 15:10:00,14.19,14.22,14.19,14.2,82200.0,14.19,14.22,14.19,14.2,82200.0
2012-05-08 15:15:00,14.21,14.25,14.2,14.25,105000.0,14.21,14.25,14.2,14.25,105000.0
2012-05-08 15:20:00,14.25,14.27,14.23,14.23,120600.0,14.25,14.27,14.23,14.23,120600.0
2012-05-08 15:25:00,14.24,14.28,14.23,14.27,115800.0,14.24,14.28,14.23,14.27,115800.0
2012-05-08 15:30:00,14.27,14.27,14.23,14.23,276000.0,14.27,14.27,14.23,14.23,276000.0
2012-05-08 15:35:00,14.23,14.27,14.22,14.26,118200.0,14.23,14.27,14.22,14.26,118200.0
2012-05-08 15:40:00,14.26,14.26,14.23,14.25,106800.0,14.26,14.26,14.23,14.25,106800.0
2012-05-08 15:45:00,14.25,14.26,14.24,14.24,192600.0,14.25,14.26,14.24,14.24,192600.0
2012-05-08 15:50:00,14.24,14.27,14.24,14.26,126000.0,14.24,14.27,14.24,14.26,126000.0
2012-05-08 15:55:00,14.26,14.28,14.23,14.24,486000.0,14.26,14.28,14.23,14.24,486000.0
2012-05-09 09:30:00,14.1,14.14,14.03,14.14,85200.0,14.1,14.14,14.03,14.14,85200.0
2012-05-09 09:35:00,14.13,14.16,14.12,14.16,57600.0,14.13,14.16,14.12,14.16,57600.0
2012-05-09 09:40:00,14.14,14.17,14.12,14.15,101400.0,14.14,14.17,14.12,14.15,101400.0
2012-05-09 09:45:00,14.13,14.15,14.12,14.12,38400.0,14.13,14.15,14.12,14.12,38400.0
2012-05-09 09:50:00,14.13,14.15,14.13,14.13,31800.0,14.13,14.15,14.13,14.13,31800.0
2012-05-09 09:55:00,14.14,14.18,14.13,14.15,63600.0,14.14,14.18,14.13,14.15,63600.0
2012-05-09 10:00:00,14.19,14.2,14.17,14.18,73200.0,14.19,14.2,14.17,14.18,73200.0
2012-05-09 10:05:00,14.18,14.2,14.16,14.17,108000.0,14.18,14.2,14.16,14.17,108000.0
2012-05-09 10:10:00,14.18,14.19,14.15,14.15,57600.0,14.18,14.19,14.15,14.15,57600.0
2012-05-09 10:15:00,14.15,14.15,14.13,14.14,94200.0,14.15,14.15,14.13,14.14,94200.0
2012-05-09 10:20:00,14.13,14.14,14.08,14.09,42000.0,14.13,14.14,14.08,14.09,42000.0
2012-05-09 10:25:00,14.09,14.1,14.06,14.07,90000.0,14.09,14.1,14.06,14.07,90000.0
2012-05-09 10:30:00,14.06,14.09,14.05,14.09,34200.0,14.06,14.09,14.05,14.09,34200.0
2012-05-09 10:35:00,14.1,14.12,14.1,14.12,18600.0,14.1,14.12,14.1,14.12,18600.0
2012-05-09 10:40:00,14.13,14.18,14.12,14.18,57600.0,14.13,14.18,14.12,14.18,57600.0
2012-05-09 10:45:00,14.19,14.21,14.16,14.16,67800.0,14.19,14.21,14.16,14.16,67800.0
2012-05-09 10:50:00,14.16,14.17,14.16,14.16,10200.0,14.16,14.17,14.16,14.16,10200.0
2012-05-09 10:55:00,14.15,14.19,14.15,14.17,107400.0,14.15,14.19,14.15,14.17,107400.0
2012-05-09 11:00:00,14.17,14.19,14.15,14.19,62400.0,14.17,14.19,14.15,14.19,62400.0
2012-05-09 11:05:00,14.18,14.18,14.15,14.17,84000.0,14.18,14.18,14.15,14.17,84000.0
2012-05-09 11:10:00,14.17,14.21,14.16,14.2,62400.0,14.17,14.21,14.16,14.2,62400.0
2012-05-09 11:15:00,14.2,14.22,14.2,14.21,52200.0,14.2,14.22,14.2,14.21,52200.0
2012-05-09 11:20:00,14.21,14.23,14.2,14.21,37200.0,14.21,14.23,14.2,14.21,37200.0
2012-05-09 11:25:00,14.21,14.21,14.2,14.2,13800.0,14.21,14.21,14.2,14.2,13800.0
2012-05-09 11:30:00,14.2,14.23,14.19,14.23,20400.0,14.2,14.23,14.19,14.23,20400.0
2012-05-09 11:35:00,14.23,14.26,14.23,14.26,46800.0,14.23,14.26,14.23,14.26,46800.0
2012-05-09 11:40:00,14.26,14.26,14.25,14.25,42600.0,14.26,14.26,14.25,14.25,42600.0
2012-05-09 11:45:00,14.25,14.25,14.23,14.24,51000.0,14.25,14.25,14.23,14.24,51000.0
2012-05-09 11:50:00,14.24,14.24,14.23,14.24,48600.0,14.24,14.24,14.23,14.24,48600.0
2012-05-09 11:55:00,14.24,14.26,14.22,14.24,91800.0,14.24,14.26,14.22,14.24,91800.0
2012-05-09 12:00:00,14.24,14.24,14.23,14.23,7200.0,14.24,14.24,14.23,14.23,7200.0
2012-05-09 12:05:00,14.23,14.23,14.2,14.21,36000.0,14.23,14.23,14.2,14.21,36000.0
2012-05-09 12:10:00,14.21,14.21,14.2,14.21,10800.0,14.21,14.21,14.2,14.21,10800.0
2012-05-09 12:15:00,14.21,14.21,14.2,14.21,15600.0,14.21,14.21,14.2,14.21,15600.0
2012-05-09 12:20:00,14.21,14.22,14.21,14.21,16800.0,14.21,14.22,14.21,14.21,16800.0
2012-05-09 12:25:00,14.2,14.2,14.19,14.19,22800.0,14.2,14.2,14.19,14.19,22800.0
2012-05-09 12:30:00,14.19,14.19,14.16,14.17,30000.0,14.19,14.19,14.16,14.17,30000.0
2012-05-09 12:35:00,14.17,14.17,14.16,14.17,26400.0,14.17,14.17,14.16,14.17,26400.0
2012-05-09 12:40:00,14.17,14.18,14.16,14.17,19200.0,14.17,14.18,14.16,14.17,19200.0
2012-05-09 12:45:00,14.17,14.2,14.17,14.19,16200.0,14.17,14.2,14.17,14.19,16200.0
2012-05-09 12:50:00,14.19,14.19,14.16,14.18,43800.0,14.19,14.19,14.16,14.18,43800.0
2012-05-09 12:55:00,14.17,14.19,14.17,14.19,6000.0,14.17,14.19,14.17,14.19,6000.0
2012-05-09 13:00:00,14.19,14.21,14.18,14.21,53400.0,14.19,14.21,14.18,14.21,53400.0
2012-05-09 13:05:00,14.21,14.21,14.2,14.2,9000.0,14.21,14.21,14.2,14.2,9000.0
2012-05-09 13:10:00,14.21,14.21,14.2,14.2,28800.0,14.21,14.21,14.2,14.2,28800.0
2012-05-09 13:15:00,14.2,14.2,14.19,14.19,22200.0,14.2,14.2,14.19,14.19,22200.0
2012-05-09 13:20:00,14.19,14.23,14.18,14.21,94800.0,14.19,14.23,14.18,14.21,94800.0
2012-05-09 13:25:00,14.21,14.23,14.21,14.22,18000.0,14.21,14.23,14.21,14.22,18000.0
2012-05-09 13:30:00,14.22,14.24,14.22,14.24,36000.0,14.22,14.24,14.22,14.24,36000.0
2012-05-09 13:35:00,14.24,14.24,14.22,14.22,36000.0,14.24,14.24,14.22,14.22,36000.0
2012-05-09 13:40:00,14.23,14.24,14.22,14.23,43200.0,14.23,14.24,14.22,14.23,43200.0
2012-05-09 13:45:00,14.23,14.24,14.22,14.23,37800.0,14.23,14.24,14.22,14.23,37800.0
2012-05-09 13:50:00,14.23,14.25,14.23,14.25,27000.0,14.23,14.25,14.23,14.25,27000.0
2012-05-09 13:55:00,14.25,14.27,14.23,14.23,30000.0,14.25,14.27,14.23,14.23,30000.0
2012-05-09 14:00:00,14.24,14.24,14.22,14.24,37800.0,14.24,14.24,14.22,14.24,37800.0
2012-05-09 14:05:00,14.23,14.24,14.22,14.22,24000.0,14.23,14.24,14.22,14.22,24000.0
2012-05-09 14:10:00,14.22,14.22,14.21,14.22,28200.0,14.22,14.22,14.21,14.22,28200.0
2012-05-09 14:15:00,14.22,14.22,14.19,14.19,35400.0,14.22,14.22,14.19,14.19,35400.0
2012-05-09 14:20:00,14.19,14.2,14.19,14.2,27000.0,14.19,14.2,14.19,14.2,27000.0
2012-05-09 14:25:00,14.2,14.22,14.19,14.21,22200.0,14.2,14.22,14.19,14.21,22200.0
2012-05-09 14:30:00,14.21,14.22,14.2,14.22,33000.0,14.21,14.22,14.2,14.22,33000.0
2012-05-09 14:35:00,14.22,14.23,14.21,14.22,31800.0,14.22,14.23,14.21,14.22,31800.0
2012-05-09 14:40:00,14.22,14.24,14.22,14.24,9600.0,14.22,14.24,14.22,14.24,9600.0
2012-05-09 14:45:00,14.24,14.25,14.22,14.22,166200.0,14.24,14.25,14.22,14.22,166200.0
2012-05-09 14:50:00,14.21,14.23,14.21,14.23,25800.0,14.21,14.23,14.21,14.23,25800.0
2012-05-09 14:55:00,14.22,14.24,14.21,14.22,28200.0,14.22,14.24,14.21,14.22,28200.0
2012-05-09 15:00:00,14.21,14.23,14.21,14.23,24600.0,14.21,14.23,14.21,14.23,24600.0
2012-05-09 15:05:00,14.23,14.24,14.21,14.21,40800.0,14.23,14.24,14.21,14.21,40800.0
2012-05-09 15:10:00,14.21,14.22,14.2,14.2,62400.0,14.21,14.22,14.2,14.2,62400.0
2012-05-09 15:15:00,14.2,14.22,14.2,14.22,52800.0,14.2,14.22,14.2,14.22,52800.0
2012-05-09 15:20:00,14.22,14.24,14.21,14.24,73200.0,14.22,14.24,14.21,14.24,73200.0
2012-05-09 15:25:00,14.24,14.24,14.22,14.22,69600.0,14.24,14.24,14.22,14.22,69600.0
2012-05-09 15:30:00,14.23,14.24,14.22,14.24,52200.0,14.23,14.24,14.22,14.24,52200.0
2012-05-09 15:35:00,14.24,14.24,14.21,14.24,75000.0,14.24,14.24,14.21,14.24,75000.0
2012-05-09 15:40:00,14.24,14.27,14.24,14.26,91200.0,14.24,14.27,14.24,14.26,91200.0
2012-05-09 15:45:00,14.26,14.28,14.25,14.28,160800.0,14.26,14.28,14.25,14.28,160800.0
2012-05-09 15:50:00,14.28,14.28,14.22,14.23,132600.0,14.28,14.28,14.22,14.23,132600.0
2012-05-09 15:55:00,14.24,14.25,14.22,14.24,336000.0,14.24,14.25,14.22,14.24,336000.0
2012-05-10 09:30:00,14.33,14.33,14.27,14.28,57000.0,14.33,14.33,14.27,14.28,57000.0
2012-05-10 09:35:00,14.28,14.32,14.28,14.31,54000.0,14.28,14.32,14.28,14.31,54000.0
2012-05-10 09:40:00,14.29,14.31,14.26,14.27,60000.0,14.29,14.31,14.26,14.27,60000.0
2012-05-10 09:45:00,14.27,14.28,14.24,14.27,44400.0,14.27,14.28,14.24,14.27,44400.0
2012-05-10 09:50:00,14.29,14.31,14.26,14.28,72000.0,14.29,14.31,14.26,14.28,72000.0
2012-05-10 09:55:00,14.29,14.3,14.24,14.28,121800.0,14.29,14.3,14.24,14.28,121800.0
2012-05-10 10:00:00,14.29,14.31,14.24,14.25,64200.0,14.29,14.31,14.24,14.25,64200.0
2012-05-10 10:05:00,14.26,14.27,14.19,14.23,147600.0,14.26,14.27,14.19,14.23,147600.0
2012-05-10 10:10:00,14.22,14.22,14.03,14.12,497400.0,14.22,14.22,14.03,14.12,497400.0
2012-05-10 10:15:00,14.12,14.14,14.06,14.09,154200.0,14.12,14.14,14.06,14.09,154200.0
2012-05-10 10:20:00,14.09,14.09,14.05,14.05,59400.0,14.09,14.09,14.05,14.05,59400.0
2012-05-10 10:25:00,14.05,14.07,14.03,14.05,228000.0,14.05,14.07,14.03,14.05,228000.0
2012-05-10 10:30:00,14.05,14.1,14.04,14.09,127200.0,14.05,14.1,14.04,14.09,127200.0
2012-05-10 10:35:00,14.09,14.11,14.07,14.1,69000.0,14.09,14.11,14.07,14.1,69000.0
2012-05-10 10:40:00,14.1,14.14,14.1,14.13,64800.0,14.1,14.14,14.1,14.13,64800.0
2012-05-10 10:45:00,14.14,14.15,14.12,14.12,65400.0,14.14,14.15,14.12,14.12,65400.0
2012-05-10 10:50:00,14.13,14.13,14.07,14.1,63000.0,14.13,14.13,14.07,14.1,63000.0
2012-05-10 10:55:00,14.1,14.11,14.08,14.1,28200.0,14.1,14.11,14.08,14.1,28200.0
2012-05-10 11:00:00,14.11,14.14,14.1,14.11,43800.0,14.11,14.14,14.1,14.11,43800.0
2012-05-10 11:05:00,14.12,14.14,14.1,14.12,28800.0,14.12,14.14,14.1,14.12,28800.0
2012-05-10 11:10:00,14.13,14.15,14.07,14.09,105600.0,14.13,14.15,14.07,14.09,105600.0
2012-05-10 11:15:00,14.09,14.09,14.06,14.08,51600.0,14.09,14.09,14.06,14.08,51600.0
2012-05-10 11:20:00,14.08,14.12,14.08,14.11,30600.0,14.08,14.12,14.08,14.11,30600.0
2012-05-10 11:25:00,14.11,14.12,14.08,14.09,239400.0,14.11,14.12,14.08,14.09,239400.0
2012-05-10 11:30:00,14.1,14.1,14.07,14.1,96000.0,14.1,14.1,14.07,14.1,96000.0
2012-05-10 11:35:00,14.09,14.11,14.07,14.09,118200.0,14.09,14.11,14.07,14.09,118200.0
2012-05-10 11:40:00,14.1,14.1,14.07,14.07,30600.0,14.1,14.1,14.07,14.07,30600.0
2012-05-10 11:45:00,14.07,14.07,14.04,14.06,82800.0,14.07,14.07,14.04,14.06,82800.0
2012-05-10 11:50:00,14.06,14.06,14.04,14.05,439800.0,14.06,14.06,14.04,14.05,439800.0
2012-05-10 11:55:00,14.05,14.06,14.03,14.05,92400.0,14.05,14.06,14.03,14.05,92400.0
2012-05-10 12:00:00,14.04,14.05,14.03,14.04,80400.0,14.04,14.05,14.03,14.04,80400.0
2012-05-10 12:05:00,14.04,14.04,14.01,14.01,149400.0,14.04,14.04,14.01,14.01,149400.0
2012-05-10 12:10:00,14.02,14.03,14.01,14.02,119400.0,14.02,14.03,14.01,14.02,119400.0
2012-05-10 12:15:00,14.01,14.01,13.99,14.01,161400.0,14.01,14.01,13.99,14.01,161400.0
2012-05-10 12:20:00,14.01,14.01,14.0,14.0,51000.0,14.01,14.01,14.0,14.0,51000.0
2012-05-10 12:25:00,13.99,14.01,13.98,14.01,60000.0,13.99,14.01,13.98,14.01,60000.0
2012-05-10 12:30:00,14.0,14.0,13.99,14.0,75600.0,14.0,14.0,13.99,14.0,75600.0
2012-05-10 12:35:00,14.0,14.01,13.99,14.0,99600.0,14.0,14.01,13.99,14.0,99600.0
2012-05-10 12:40:00,14.0,14.01,13.99,14.0,72000.0,14.0,14.01,13.99,14.0,72000.0
2012-05-10 12:45:00,14.0,14.01,13.99,14.0,75000.0,14.0,14.01,13.99,14.0,75000.0
2012-05-10 12:50:00,14.0,14.03,14.0,14.01,57600.0,14.0,14.03,14.0,14.01,57600.0
2012-05-10 12:55:00,14.02,14.04,14.01,14.04,65400.0,14.02,14.04,14.01,14.04,65400.0
2012-05-10 13:00:00,14.04,14.05,14.03,14.04,53400.0,14.04,14.05,14.03,14.04,53400.0
2012-05-10 13:05:00,14.03,14.04,14.03,14.03,43200.0,14.03,14.04,14.03,14.03,43200.0
2012-05-10 13:10:00,14.03,14.04,14.03,14.04,37800.0,14.03,14.04,14.03,14.04,37800.0
2012-05-10 13:15:00,14.04,14.04,14.02,14.03,64200.0,14.04,14.04,14.02,14.03,64200.0
2012-05-10 13:20:00,14.03,14.04,14.02,14.03,178200.0,14.03,14.04,14.02,14.03,178200.0
2012-05-10 13:25:00,14.03,14.03,14.02,14.02,55200.0,14.03,14.03,14.02,14.02,55200.0
2012-05-10 13:30:00,14.03,14.03,14.01,14.02,89400.0,14.03,14.03,14.01,14.02,89400.0
2012-05-10 13:35:00,14.02,14.02,13.99,14.0,87000.0,14.02,14.02,13.99,14.0,87000.0
2012-05-10 13:40:00,14.0,14.0,13.98,13.98,62400.0,14.0,14.0,13.98,13.98,62400.0
2012-05-10 13:45:00,13.99,13.99,13.98,13.98,55800.0,13.99,13.99,13.98,13.98,55800.0
2012-05-10 13:50:00,13.98,13.99,13.96,13.97,76800.0,13.98,13.99,13.96,13.97,76800.0
2012-05-10 13:55:00,13.97,13.98,13.94,13.96,79800.0,13.97,13.98,13.94,13.96,79800.0
2012-05-10 14:00:00,13.96,13.96,13.92,13.95,153000.0,13.96,13.96,13.92,13.95,153000.0
2012-05-10 14:05:00,13.95,13.95,13.93,13.93,78000.0,13.95,13.95,13.93,13.93,78000.0
2012-05-10 14:10:00,13.94,13.94,13.93,13.94,93000.0,13.94,13.94,13.93,13.94,93000.0
2012-05-10 14:15:00,13.94,13.95,13.94,13.95,112800.0,13.94,13.95,13.94,13.95,112800.0
2012-05-10 14:20:00,13.94,13.95,13.92,13.92,110400.0,13.94,13.95,13.92,13.92,110400.0
2012-05-10 14:25:00,13.93,13.95,13.93,13.95,75600.0,13.93,13.95,13.93,13.95,75600.0
2012-05-10 14:30:00,13.94,13.94,13.92,13.94,86400.0,13.94,13.94,13.92,13.94,86400.0
2012-05-10 14:35:00,13.94,13.94,13.91,13.93,147600.0,13.94,13.94,13.91,13.93,147600.0
2012-05-10 14:40:00,13.92,13.93,13.91,13.92,94200.0,13.92,13.93,13.91,13.92,94200.0
2012-05-10 14:45:00,13.92,13.94,13.92,13.93,118800.0,13.92,13.94,13.92,13.93,118800.0
2012-05-10 14:50:00,13.93,13.94,13.92,13.93,101400.0,13.93,13.94,13.92,13.93,101400.0
2012-05-10 14:55:00,13.93,13.94,13.92,13.94,101400.0,13.93,13.94,13.92,13.94,101400.0
2012-05-10 15:00:00,13.94,13.95,13.93,13.94,156000.0,13.94,13.95,13.93,13.94,156000.0
2012-05-10 15:05:00,13.94,13.97,13.94,13.96,114000.0,13.94,13.97,13.94,13.96,114000.0
2012-05-10 15:10:00,13.97,13.99,13.97,13.99,81000.0,13.97,13.99,13.97,13.99,81000.0
2012-05-10 15:15:00,13.99,14.0,13.99,14.0,69000.0,13.99,14.0,13.99,14.0,69000.0
2012-05-10 15:20:00,13.99,14.0,13.98,14.0,76800.0,13.99,14.0,13.98,14.0,76800.0
2012-05-10 15:25:00,14.0,14.0,13.98,14.0,87600.0,14.0,14.0,13.98,14.0,87600.0
2012-05-10 15:30:00,14.0,14.0,13.98,14.0,112200.0,14.0,14.0,13.98,14.0,112200.0
2012-05-10 15:35:00,14.0,14.0,13.99,14.0,169200.0,14.0,14.0,13.99,14.0,169200.0
2012-05-10 15:40:00,14.0,14.01,13.97,13.99,159000.0,14.0,14.01,13.97,13.99,159000.0
2012-05-10 15:45:00,13.99,14.01,13.98,14.01,271800.0,13.99,14.01,13.98,14.01,271800.0
2012-05-10 15:50:00,14.01,14.01,13.98,13.99,415800.0,14.01,14.01,13.98,13.99,415800.0
2012-05-10 15:55:00,13.99,14.01,13.98,14.01,510000.0,13.99,14.01,13.98,14.01,510000.0
2012-05-11 09:30:00,13.95,14.08,13.84,13.88,212400.0,13.95,14.08,13.84,13.88,212400.0
2012-05-11 09:35:00,13.92,14.07,13.92,14.05,47400.0,13.92,14.07,13.92,14.05,47400.0
2012-05-11 09:40:00,14.04,14.08,14.03,14.05,135600.0,14.04,14.08,14.03,14.05,135600.0
2012-05-11 09:45:00,14.06,14.13,14.06,14.11,46200.0,14.06,14.13,14.06,14.11,46200.0
2012-05-11 09:50:00,14.1,14.17,14.1,14.14,156000.0,14.1,14.17,14.1,14.14,156000.0
2012-05-11 09:55:00,14.15,14.23,14.13,14.22,106200.0,14.15,14.23,14.13,14.22,106200.0
2012-05-11 10:00:00,14.22,14.24,14.2,14.2,178800.0,14.22,14.24,14.2,14.2,178800.0
2012-05-11 10:05:00,14.2,14.2,14.06,14.06,89400.0,14.2,14.2,14.06,14.06,89400.0
2012-05-11 10:10:00,14.06,14.12,14.06,14.06,57000.0,14.06,14.12,14.06,14.06,57000.0
2012-05-11 10:15:00,14.06,14.13,14.06,14.13,125400.0,14.06,14.13,14.06,14.13,125400.0
2012-05-11 10:20:00,14.13,14.14,14.12,14.13,97200.0,14.13,14.14,14.12,14.13,97200.0
2012-05-11 10:25:00,14.13,14.13,14.1,14.1,44400.0,14.13,14.13,14.1,14.1,44400.0
2012-05-11 10:30:00,14.1,14.15,14.1,14.15,133200.0,14.1,14.15,14.1,14.15,133200.0
2012-05-11 10:35:00,14.14,14.16,14.13,14.15,82800.0,14.14,14.16,14.13,14.15,82800.0
2012-05-11 10:40:00,14.15,14.15,14.12,14.14,148800.0,14.15,14.15,14.12,14.14,148800.0
2012-05-11 10:45:00,14.14,14.18,14.14,14.15,114600.0,14.14,14.18,14.14,14.15,114600.0
2012-05-11 10:50:00,14.14,14.17,14.12,14.17,22200.0,14.14,14.17,14.12,14.17,22200.0
2012-05-11 10:55:00,14.16,14.16,14.13,14.14,60000.0,14.16,14.16,14.13,14.14,60000.0
2012-05-11 11:00:00,14.16,14.16,14.13,14.13,30600.0,14.16,14.16,14.13,14.13,30600.0
2012-05-11 11:05:00,14.13,14.17,14.13,14.16,32400.0,14.13,14.17,14.13,14.16,32400.0
2012-05-11 11:10:00,14.16,14.19,14.16,14.19,70200.0,14.16,14.19,14.16,14.19,70200.0
2012-05-11 11:15:00,14.19,14.2,14.19,14.19,11400.0,14.19,14.2,14.19,14.19,11400.0
2012-05-11 11:20:00,14.19,14.19,14.18,14.19,31200.0,14.19,14.19,14.18,14.19,31200.0
2012-05-11 11:25:00,14.19,14.21,14.18,14.18,24600.0,14.19,14.21,14.18,14.18,24600.0
2012-05-11 11:30:00,14.18,14.22,14.17,14.22,46200.0,14.18,14.22,14.17,14.22,46200.0
2012-05-11 11:35:00,14.23,14.25,14.23,14.25,33000.0,14.23,14.25,14.23,14.25,33000.0
2012-05-11 11:40:00,14.25,14.25,14.2,14.23,68400.0,14.25,14.25,14.2,14.23,68400.0
2012-05-11 11:45:00,14.23,14.23,14.21,14.21,31800.0,14.23,14.23,14.21,14.21,31800.0
2012-05-11 11:50:00,14.21,14.23,14.21,14.23,25800.0,14.21,14.23,14.21,14.23,25800.0
2012-05-11 11:55:00,14.24,14.24,14.2,14.21,34800.0,14.24,14.24,14.2,14.21,34800.0
2012-05-11 12:00:00,14.21,14.23,14.21,14.21,45600.0,14.21,14.23,14.21,14.21,45600.0
2012-05-11 12:05:00,14.21,14.22,14.19,14.2,78000.0,14.21,14.22,14.19,14.2,78000.0
2012-05-11 12:10:00,14.2,14.22,14.2,14.21,15600.0,14.2,14.22,14.2,14.21,15600.0
2012-05-11 12:15:00,14.21,14.21,14.2,14.21,18600.0,14.21,14.21,14.2,14.21,18600.0
2012-05-11 12:20:00,14.21,14.25,14.21,14.23,23400.0,14.21,14.25,14.21,14.23,23400.0
2012-05-11 12:25:00,14.24,14.24,14.2,14.2,230400.0,14.24,14.24,14.2,14.2,230400.0
2012-05-11 12:30:00,14.2,14.21,14.19,14.2,227400.0,14.2,14.21,14.19,14.2,227400.0
2012-05-11 12:35:00,14.19,14.23,14.19,14.22,55800.0,14.19,14.23,14.19,14.22,55800.0
2012-05-11 12:40:00,14.22,14.22,14.2,14.21,42600.0,14.22,14.22,14.2,14.21,42600.0
2012-05-11 12:45:00,14.21,14.25,14.21,14.25,30000.0,14.21,14.25,14.21,14.25,30000.0
2012-05-11 12:50:00,14.25,14.25,14.19,14.21,51600.0,14.25,14.25,14.19,14.21,51600.0
2012-05-11 12:55:00,14.21,14.21,14.19,14.19,28200.0,14.21,14.21,14.19,14.19,28200.0
2012-05-11 13:00:00,14.17,14.18,14.17,14.18,17400.0,14.17,14.18,14.17,14.18,17400.0
2012-05-11 13:05:00,14.17,14.18,14.15,14.15,27600.0,14.17,14.18,14.15,14.15,27600.0
2012-05-11 13:10:00,14.15,14.15,14.13,14.14,17400.0,14.15,14.15,14.13,14.14,17400.0
2012-05-11 13:15:00,14.13,14.13,14.12,14.13,17400.0,14.13,14.13,14.12,14.13,17400.0
2012-05-11 13:20:00,14.13,14.14,14.13,14.14,18000.0,14.13,14.14,14.13,14.14,18000.0
2012-05-11 13:25:00,14.13,14.15,14.12,14.15,27600.0,14.13,14.15,14.12,14.15,27600.0
2012-05-11 13:30:00,14.15,14.18,14.15,14.17,27600.0,14.15,14.18,14.15,14.17,27600.0
2012-05-11 13:35:00,14.16,14.18,14.16,14.17,26400.0,14.16,14.18,14.16,14.17,26400.0
2012-05-11 13:40:00,14.17,14.18,14.16,14.18,15600.0,14.17,14.18,14.16,14.18,15600.0
2012-05-11 13:45:00,14.18,14.19,14.17,14.17,24000.0,14.18,14.19,14.17,14.17,24000.0
2012-05-11 13:50:00,14.18,14.19,14.17,14.19,12600.0,14.18,14.19,14.17,14.19,12600.0
2012-05-11 13:55:00,14.2,14.2,14.17,14.18,34200.0,14.2,14.2,14.17,14.18,34200.0
2012-05-11 14:00:00,14.18,14.19,14.16,14.16,91800.0,14.18,14.19,14.16,14.16,91800.0
2012-05-11 14:05:00,14.16,14.16,14.13,14.16,27000.0,14.16,14.16,14.13,14.16,27000.0
2012-05-11 14:10:00,14.16,14.17,14.15,14.17,25200.0,14.16,14.17,14.15,14.17,25200.0
2012-05-11 14:15:00,14.17,14.2,14.17,14.19,119400.0,14.17,14.2,14.17,14.19,119400.0
2012-05-11 14:20:00,14.19,14.19,14.16,14.16,166800.0,14.19,14.19,14.16,14.16,166800.0
2012-05-11 14:25:00,14.17,14.17,14.16,14.17,28800.0,14.17,14.17,14.16,14.17,28800.0
2012-05-11 14:30:00,14.17,14.18,14.16,14.17,137400.0,14.17,14.18,14.16,14.17,137400.0
2012-05-11 14:35:00,14.17,14.18,14.15,14.16,24000.0,14.17,14.18,14.15,14.16,24000.0
2012-05-11 14:40:00,14.16,14.18,14.16,14.18,32400.0,14.16,14.18,14.16,14.18,32400.0
2012-05-11 14:45:00,14.18,14.2,14.16,14.16,37200.0,14.18,14.2,14.16,14.16,37200.0
2012-05-11 14:50:00,14.16,14.17,14.16,14.17,11400.0,14.16,14.17,14.16,14.17,11400.0
2012-05-11 14:55:00,14.17,14.17,14.15,14.16,16800.0,14.17,14.17,14.15,14.16,16800.0
2012-05-11 15:00:00,14.16,14.17,14.14,14.14,40800.0,14.16,14.17,14.14,14.14,40800.0
2012-05-11 15:05:00,14.14,14.14,14.13,14.13,23400.0,14.14,14.14,14.13,14.13,23400.0
2012-05-11 15:10:00,14.13,14.15,14.13,14.15,49200.0,14.13,14.15,14.13,14.15,49200.0
2012-05-11 15:15:00,14.15,14.16,14.14,14.16,140400.0,14.15,14.16,14.14,14.16,140400.0
2012-05-11 15:20:00,14.16,14.19,14.15,14.15,214200.0,14.16,14.19,14.15,14.15,214200.0
2012-05-11 15:25:00,14.15,14.19,14.15,14.17,115800.0,14.15,14.19,14.15,14.17,115800.0
2012-05-11 15:30:00,14.17,14.17,14.16,14.17,43200.0,14.17,14.17,14.16,14.17,43200.0
2012-05-11 15:35:00,14.17,14.17,14.16,14.17,61800.0,14.17,14.17,14.16,14.17,61800.0
2012-05-11 15:40:00,14.18,14.18,14.15,14.15,78000.0,14.18,14.18,14.15,14.15,78000.0
2012-05-11 15:45:00,14.15,14.17,14.15,14.15,143400.0,14.15,14.17,14.15,14.15,143400.0
2012-05-11 15:50:00,14.15,14.15,14.09,14.09,318000.0,14.15,14.15,14.09,14.09,318000.0
2012-05-11 15:55:00,14.09,14.12,14.09,14.11,500400.0,14.09,14.12,14.09,14.11,500400.0
2012-05-14 09:30:00,14.04,14.05,13.94,13.96,148800.0,14.04,14.05,13.94,13.96,148800.0
2012-05-14 09:35:00,13.95,13.96,13.88,13.9,112800.0,13.95,13.96,13.88,13.9,112800.0
2012-05-14 09:40:00,13.9,13.91,13.87,13.88,96600.0,13.9,13.91,13.87,13.88,96600.0
2012-05-14 09:45:00,13.88,13.89,13.84,13.84,75000.0,13.88,13.89,13.84,13.84,75000.0
2012-05-14 09:50:00,13.84,13.88,13.83,13.83,216000.0,13.84,13.88,13.83,13.83,216000.0
2012-05-14 09:55:00,13.83,13.91,13.83,13.84,193200.0,13.83,13.91,13.83,13.84,193200.0
2012-05-14 10:00:00,13.84,13.87,13.8,13.84,157800.0,13.84,13.87,13.8,13.84,157800.0
2012-05-14 10:05:00,13.85,13.88,13.84,13.87,46800.0,13.85,13.88,13.84,13.87,46800.0
2012-05-14 10:10:00,13.87,13.89,13.81,13.84,82800.0,13.87,13.89,13.81,13.84,82800.0
2012-05-14 10:15:00,13.85,13.86,13.85,13.86,24600.0,13.85,13.86,13.85,13.86,24600.0
2012-05-14 10:20:00,13.86,13.9,13.85,13.88,64800.0,13.86,13.9,13.85,13.88,64800.0
2012-05-14 10:25:00,13.87,13.87,13.83,13.83,105600.0,13.87,13.87,13.83,13.83,105600.0
2012-05-14 10:30:00,13.83,13.85,13.83,13.84,39000.0,13.83,13.85,13.83,13.84,39000.0
2012-05-14 10:35:00,13.84,13.86,13.84,13.85,49200.0,13.84,13.86,13.84,13.85,49200.0
2012-05-14 10:40:00,13.85,13.9,13.85,13.89,49800.0,13.85,13.9,13.85,13.89,49800.0
2012-05-14 10:45:00,13.89,13.95,13.89,13.95,66600.0,13.89,13.95,13.89,13.95,66600.0
2012-05-14 10:50:00,13.96,13.99,13.96,13.96,34200.0,13.96,13.99,13.96,13.96,34200.0
2012-05-14 10:55:00,13.96,13.96,13.93,13.94,48600.0,13.96,13.96,13.93,13.94,48600.0
2012-05-14 11:00:00,13.94,13.94,13.92,13.93,40800.0,13.94,13.94,13.92,13.93,40800.0
2012-05-14 11:05:00,13.92,13.92,13.91,13.91,18600.0,13.92,13.92,13.91,13.91,18600.0
2012-05-14 11:10:00,13.91,13.92,13.9,13.91,39000.0,13.91,13.92,13.9,13.91,39000.0
2012-05-14 11:15:00,13.92,13.92,13.91,13.92,21600.0,13.92,13.92,13.91,13.92,21600.0
2012-05-14 11:20:00,13.92,13.95,13.92,13.95,66000.0,13.92,13.95,13.92,13.95,66000.0
2012-05-14 11:25:00,13.95,13.99,13.94,13.97,31800.0,13.95,13.99,13.94,13.97,31800.0
2012-05-14 11:30:00,13.97,13.97,13.95,13.97,69000.0,13.97,13.97,13.95,13.97,69000.0
2012-05-14 11:35:00,13.97,13.97,13.96,13.96,37200.0,13.97,13.97,13.96,13.96,37200.0
2012-05-14 11:40:00,13.97,13.98,13.96,13.97,42000.0,13.97,13.98,13.96,13.97,42000.0
2012-05-14 11:45:00,13.96,13.97,13.95,13.95,36000.0,13.96,13.97,13.95,13.95,36000.0
2012-05-14 11:50:00,13.96,13.97,13.95,13.95,17400.0,13.96,13.97,13.95,13.95,17400.0
2012-05-14 11:55:00,13.96,13.96,13.95,13.96,27600.0,13.96,13.96,13.95,13.96,27600.0
2012-05-14 12:00:00,13.97,13.97,13.95,13.96,22800.0,13.97,13.97,13.95,13.96,22800.0
2012-05-14 12:05:00,13.95,13.95,13.94,13.95,19200.0,13.95,13.95,13.94,13.95,19200.0
2012-05-14 12:10:00,13.95,13.96,13.94,13.95,22200.0,13.95,13.96,13.94,13.95,22200.0
2012-05-14 12:15:00,13.95,13.97,13.95,13.97,21600.0,13.95,13.97,13.95,13.97,21600.0
2012-05-14 12:20:00,13.97,13.97,13.95,13.95,38400.0,13.97,13.97,13.95,13.95,38400.0
2012-05-14 12:25:00,13.95,13.95,13.92,13.93,45600.0,13.95,13.95,13.92,13.93,45600.0
2012-05-14 12:30:00,13.94,13.96,13.94,13.96,23400.0,13.94,13.96,13.94,13.96,23400.0
2012-05-14 12:35:00,13.96,13.96,13.96,13.96,4200.0,13.96,13.96,13.96,13.96,4200.0
2012-05-14 12:40:00,13.95,13.98,13.95,13.98,18000.0,13.95,13.98,13.95,13.98,18000.0
2012-05-14 12:45:00,13.98,14.0,13.98,13.99,14400.0,13.98,14.0,13.98,13.99,14400.0
2012-05-14 12:50:00,13.99,13.99,13.99,13.99,12600.0,13.99,13.99,13.99,13.99,12600.0
2012-05-14 12:55:00,13.99,13.99,13.97,13.97,9000.0,13.99,13.99,13.97,13.97,9000.0
2012-05-14 13:00:00,13.97,13.99,13.97,13.98,16200.0,13.97,13.99,13.97,13.98,16200.0
2012-05-14 13:05:00,13.98,14.0,13.98,14.0,38400.0,13.98,14.0,13.98,14.0,38400.0
2012-05-14 13:10:00,14.0,14.0,13.97,13.97,17400.0,14.0,14.0,13.97,13.97,17400.0
2012-05-14 13:15:00,13.98,13.98,13.96,13.97,11400.0,13.98,13.98,13.96,13.97,11400.0
2012-05-14 13:20:00,13.97,13.97,13.97,13.97,4200.0,13.97,13.97,13.97,13.97,4200.0
2012-05-14 13:25:00,13.97,13.98,13.97,13.98,13800.0,13.97,13.98,13.97,13.98,13800.0
2012-05-14 13:30:00,13.99,14.0,13.98,13.99,12000.0,13.99,14.0,13.98,13.99,12000.0
2012-05-14 13:35:00,14.0,14.01,13.99,14.0,17400.0,14.0,14.01,13.99,14.0,17400.0
2012-05-14 13:40:00,14.0,14.01,14.0,14.0,21000.0,14.0,14.01,14.0,14.0,21000.0
2012-05-14 13:45:00,14.0,14.01,13.99,13.99,22200.0,14.0,14.01,13.99,13.99,22200.0
2012-05-14 13:50:00,14.0,14.02,14.0,14.02,23400.0,14.0,14.02,14.0,14.02,23400.0
2012-05-14 13:55:00,14.02,14.02,14.02,14.02,13200.0,14.02,14.02,14.02,14.02,13200.0
2012-05-14 14:00:00,14.02,14.04,14.02,14.03,20400.0,14.02,14.04,14.02,14.03,20400.0
2012-05-14 14:05:00,14.04,14.04,14.02,14.03,29400.0,14.04,14.04,14.02,14.03,29400.0
2012-05-14 14:10:00,14.03,14.03,14.02,14.03,19200.0,14.03,14.03,14.02,14.03,19200.0
2012-05-14 14:15:00,14.04,14.04,14.01,14.01,16200.0,14.04,14.04,14.01,14.01,16200.0
2012-05-14 14:20:00,14.02,14.03,14.02,14.03,14400.0,14.02,14.03,14.02,14.03,14400.0
2012-05-14 14:25:00,14.03,14.03,14.02,14.03,11400.0,14.03,14.03,14.02,14.03,11400.0
2012-05-14 14:30:00,14.04,14.04,14.02,14.04,18600.0,14.04,14.04,14.02,14.04,18600.0
2012-05-14 14:35:00,14.04,14.04,14.01,14.02,22800.0,14.04,14.04,14.01,14.02,22800.0
2012-05-14 14:40:00,14.02,14.03,14.02,14.03,13800.0,14.02,14.03,14.02,14.03,13800.0
2012-05-14 14:45:00,14.03,14.03,14.01,14.01,28800.0,14.03,14.03,14.01,14.01,28800.0
2012-05-14 14:50:00,14.01,14.03,14.01,14.02,17400.0,14.01,14.03,14.01,14.02,17400.0
2012-05-14 14:55:00,14.02,14.03,14.0,14.0,30000.0,14.02,14.03,14.0,14.0,30000.0
2012-05-14 15:00:00,14.02,14.02,14.0,14.0,33000.0,14.02,14.02,14.0,14.0,33000.0
2012-05-14 15:05:00,13.99,14.01,13.99,14.01,25200.0,13.99,14.01,13.99,14.01,25200.0
2012-05-14 15:10:00,14.01,14.03,14.01,14.03,58200.0,14.01,14.03,14.01,14.03,58200.0
2012-05-14 15:15:00,14.02,14.03,14.0,14.0,49200.0,14.02,14.03,14.0,14.0,49200.0
2012-05-14 15:20:00,14.0,14.02,13.99,14.01,51000.0,14.0,14.02,13.99,14.01,51000.0
2012-05-14 15:25:00,14.02,14.02,14.01,14.02,48000.0,14.02,14.02,14.01,14.02,48000.0
2012-05-14 15:30:00,14.02,14.04,14.02,14.04,70200.0,14.02,14.04,14.02,14.04,70200.0
2012-05-14 15:35:00,14.04,14.05,14.03,14.03,63000.0,14.04,14.05,14.03,14.03,63000.0
2012-05-14 15:40:00,14.03,14.05,14.03,14.03,81600.0,14.03,14.05,14.03,14.03,81600.0
2012-05-14 15:45:00,14.03,14.04,14.02,14.03,58200.0,14.03,14.04,14.02,14.03,58200.0
2012-05-14 15:50:00,14.03,14.03,14.01,14.02,80400.0,14.03,14.03,14.01,14.02,80400.0
2012-05-14 15:55:00,14.02,14.03,14.0,14.01,196800.0,14.02,14.03,14.0,14.01,196800.0
2012-05-15 09:30:00,14.04,14.04,13.98,14.02,111000.0,14.04,14.04,13.98,14.02,111000.0
2012-05-15 09:35:00,14.03,14.07,14.03,14.04,23400.0,14.03,14.07,14.03,14.04,23400.0
2012-05-15 09:40:00,14.04,14.07,14.04,14.06,15000.0,14.04,14.07,14.04,14.06,15000.0
2012-05-15 09:45:00,14.07,14.07,14.01,14.04,60000.0,14.07,14.07,14.01,14.04,60000.0
2012-05-15 09:50:00,14.05,14.1,14.03,14.1,68400.0,14.05,14.1,14.03,14.1,68400.0
2012-05-15 09:55:00,14.09,14.09,14.03,14.05,75600.0,14.09,14.09,14.03,14.05,75600.0
2012-05-15 10:00:00,14.04,14.08,14.04,14.05,19800.0,14.04,14.08,14.04,14.05,19800.0
2012-05-15 10:05:00,14.03,14.07,14.01,14.07,18600.0,14.03,14.07,14.01,14.07,18600.0
2012-05-15 10:10:00,14.07,14.08,14.05,14.06,16200.0,14.07,14.08,14.05,14.06,16200.0
2012-05-15 10:15:00,14.05,14.05,14.0,14.01,48000.0,14.05,14.05,14.0,14.01,48000.0
2012-05-15 10:20:00,14.01,14.08,14.01,14.07,19800.0,14.01,14.08,14.01,14.07,19800.0
2012-05-15 10:25:00,14.07,14.12,14.07,14.12,30600.0,14.07,14.12,14.07,14.12,30600.0
2012-05-15 10:30:00,14.12,14.12,14.09,14.1,21000.0,14.12,14.12,14.09,14.1,21000.0
2012-05-15 10:35:00,14.09,14.09,14.04,14.06,22800.0,14.09,14.09,14.04,14.06,22800.0
2012-05-15 10:40:00,14.06,14.06,14.04,14.05,31800.0,14.06,14.06,14.04,14.05,31800.0
2012-05-15 10:45:00,14.05,14.06,14.03,14.05,22800.0,14.05,14.06,14.03,14.05,22800.0
2012-05-15 10:50:00,14.05,14.06,14.04,14.05,70800.0,14.05,14.06,14.04,14.05,70800.0
2012-05-15 10:55:00,14.04,14.06,14.03,14.04,62400.0,14.04,14.06,14.03,14.04,62400.0
2012-05-15 11:00:00,14.03,14.03,13.98,13.98,33600.0,14.03,14.03,13.98,13.98,33600.0
2012-05-15 11:05:00,13.99,14.0,13.97,13.99,32400.0,13.99,14.0,13.97,13.99,32400.0
2012-05-15 11:10:00,13.99,13.99,13.94,13.95,27600.0,13.99,13.99,13.94,13.95,27600.0
2012-05-15 11:15:00,13.95,13.96,13.94,13.94,15000.0,13.95,13.96,13.94,13.94,15000.0
2012-05-15 11:20:00,13.95,13.99,13.94,13.99,52800.0,13.95,13.99,13.94,13.99,52800.0
2012-05-15 11:25:00,13.99,14.01,13.98,13.98,26400.0,13.99,14.01,13.98,13.98,26400.0
2012-05-15 11:30:00,13.98,13.99,13.97,13.99,31200.0,13.98,13.99,13.97,13.99,31200.0
2012-05-15 11:35:00,13.99,14.03,13.99,14.02,21600.0,13.99,14.03,13.99,14.02,21600.0
2012-05-15 11:40:00,14.03,14.03,14.02,14.03,25200.0,14.03,14.03,14.02,14.03,25200.0
2012-05-15 11:45:00,14.03,14.07,14.02,14.06,13200.0,14.03,14.07,14.02,14.06,13200.0
2012-05-15 11:50:00,14.06,14.06,14.05,14.05,6600.0,14.06,14.06,14.05,14.05,6600.0
2012-05-15 11:55:00,14.05,14.06,14.04,14.06,10800.0,14.05,14.06,14.04,14.06,10800.0
2012-05-15 12:00:00,14.06,14.06,14.05,14.06,7800.0,14.06,14.06,14.05,14.06,7800.0
2012-05-15 12:05:00,14.06,14.08,14.06,14.08,14400.0,14.06,14.08,14.06,14.08,14400.0
2012-05-15 12:10:00,14.08,14.09,14.06,14.07,121200.0,14.08,14.09,14.06,14.07,121200.0
2012-05-15 12:15:00,14.07,14.08,14.04,14.05,90600.0,14.07,14.08,14.04,14.05,90600.0
2012-05-15 12:20:00,14.04,14.04,14.01,14.01,57600.0,14.04,14.04,14.01,14.01,57600.0
2012-05-15 12:25:00,14.0,14.04,14.0,14.03,63000.0,14.0,14.04,14.0,14.03,63000.0
2012-05-15 12:30:00,14.03,14.05,14.01,14.03,112200.0,14.03,14.05,14.01,14.03,112200.0
2012-05-15 12:35:00,14.03,14.06,14.02,14.05,184200.0,14.03,14.06,14.02,14.05,184200.0
2012-05-15 12:40:00,14.04,14.04,14.03,14.03,28800.0,14.04,14.04,14.03,14.03,28800.0
2012-05-15 12:45:00,14.03,14.03,14.02,14.02,12000.0,14.03,14.03,14.02,14.02,12000.0
2012-05-15 12:50:00,14.02,14.02,13.97,13.98,28800.0,14.02,14.02,13.97,13.98,28800.0
2012-05-15 12:55:00,13.98,13.99,13.98,13.98,24000.0,13.98,13.99,13.98,13.98,24000.0
2012-05-15 13:00:00,13.98,13.99,13.98,13.98,13200.0,13.98,13.99,13.98,13.98,13200.0
2012-05-15 13:05:00,13.98,13.98,13.96,13.96,21600.0,13.98,13.98,13.96,13.96,21600.0
2012-05-15 13:10:00,13.96,13.97,13.96,13.96,24000.0,13.96,13.97,13.96,13.96,24000.0
2012-05-15 13:15:00,13.96,13.96,13.95,13.95,13800.0,13.96,13.96,13.95,13.95,13800.0
2012-05-15 13:20:00,13.95,13.97,13.95,13.96,245400.0,13.95,13.97,13.95,13.96,245400.0
2012-05-15 13:25:00,13.95,13.97,13.95,13.97,283800.0,13.95,13.97,13.95,13.97,283800.0
2012-05-15 13:30:00,13.97,13.97,13.92,13.92,52800.0,13.97,13.97,13.92,13.92,52800.0
2012-05-15 13:35:00,13.93,13.95,13.93,13.93,21000.0,13.93,13.95,13.93,13.93,21000.0
2012-05-15 13:40:00,13.94,13.94,13.93,13.93,21600.0,13.94,13.94,13.93,13.93,21600.0
2012-05-15 13:45:00,13.93,13.93,13.91,13.91,18000.0,13.93,13.93,13.91,13.91,18000.0
2012-05-15 13:50:00,13.91,13.93,13.91,13.92,18600.0,13.91,13.93,13.91,13.92,18600.0
2012-05-15 13:55:00,13.91,13.92,13.9,13.9,22200.0,13.91,13.92,13.9,13.9,22200.0
2012-05-15 14:00:00,13.91,13.92,13.91,13.92,26400.0,13.91,13.92,13.91,13.92,26400.0
2012-05-15 14:05:00,13.92,13.92,13.9,13.91,19200.0,13.92,13.92,13.9,13.91,19200.0
2012-05-15 14:10:00,13.91,13.94,13.91,13.94,18000.0,13.91,13.94,13.91,13.94,18000.0
2012-05-15 14:15:00,13.94,13.94,13.92,13.93,18600.0,13.94,13.94,13.92,13.93,18600.0
2012-05-15 14:20:00,13.93,13.94,13.93,13.94,22200.0,13.93,13.94,13.93,13.94,22200.0
2012-05-15 14:25:00,13.94,13.94,13.93,13.93,15000.0,13.94,13.94,13.93,13.93,15000.0
2012-05-15 14:30:00,13.93,13.93,13.93,13.93,15000.0,13.93,13.93,13.93,13.93,15000.0
2012-05-15 14:35:00,13.94,13.94,13.91,13.91,30000.0,13.94,13.94,13.91,13.91,30000.0
2012-05-15 14:40:00,13.91,13.93,13.9,13.92,36000.0,13.91,13.93,13.9,13.92,36000.0
2012-05-15 14:45:00,13.93,13.93,13.93,13.93,22800.0,13.93,13.93,13.93,13.93,22800.0
2012-05-15 14:50:00,13.93,13.93,13.9,13.91,24000.0,13.93,13.93,13.9,13.91,24000.0
2012-05-15 14:55:00,13.91,13.92,13.9,13.91,39000.0,13.91,13.92,13.9,13.91,39000.0
2012-05-15 15:00:00,13.91,13.91,13.88,13.88,26400.0,13.91,13.91,13.88,13.88,26400.0
2012-05-15 15:05:00,13.89,13.91,13.88,13.88,43200.0,13.89,13.91,13.88,13.88,43200.0
2012-05-15 15:10:00,13.88,13.89,13.85,13.87,59400.0,13.88,13.89,13.85,13.87,59400.0
2012-05-15 15:15:00,13.86,13.88,13.85,13.88,39600.0,13.86,13.88,13.85,13.88,39600.0
2012-05-15 15:20:00,13.88,13.89,13.86,13.88,45600.0,13.88,13.89,13.86,13.88,45600.0
2012-05-15 15:25:00,13.88,13.88,13.86,13.87,45600.0,13.88,13.88,13.86,13.87,45600.0
2012-05-15 15:30:00,13.87,13.91,13.87,13.91,56400.0,13.87,13.91,13.87,13.91,56400.0
2012-05-15 15:35:00,13.91,13.91,13.88,13.88,45000.0,13.91,13.91,13.88,13.88,45000.0
2012-05-15 15:40:00,13.89,13.93,13.88,13.88,57000.0,13.89,13.93,13.88,13.88,57000.0
2012-05-15 15:45:00,13.88,13.93,13.87,13.89,79800.0,13.88,13.93,13.87,13.89,79800.0
2012-05-15 15:50:00,13.89,13.9,13.87,13.88,153000.0,13.89,13.9,13.87,13.88,153000.0
2012-05-15 15:55:00,13.88,13.91,13.88,13.89,274200.0,13.88,13.91,13.88,13.89,274200.0
2012-05-16 09:30:00,13.97,13.97,13.87,13.92,129600.0,13.97,13.97,13.87,13.92,129600.0
2012-05-16 09:35:00,13.92,13.94,13.88,13.9,75000.0,13.92,13.94,13.88,13.9,75000.0
2012-05-16 09:40:00,13.91,13.94,13.88,13.91,115800.0,13.91,13.94,13.88,13.91,115800.0
2012-05-16 09:45:00,13.9,13.92,13.87,13.9,76200.0,13.9,13.92,13.87,13.9,76200.0
2012-05-16 09:50:00,13.9,13.95,13.89,13.95,86400.0,13.9,13.95,13.89,13.95,86400.0
2012-05-16 09:55:00,13.95,13.97,13.92,13.94,66600.0,13.95,13.97,13.92,13.94,66600.0
2012-05-16 10:00:00,13.94,13.99,13.92,13.95,143400.0,13.94,13.99,13.92,13.95,143400.0
2012-05-16 10:05:00,13.94,13.99,13.94,13.98,52200.0,13.94,13.99,13.94,13.98,52200.0
2012-05-16 10:10:00,13.97,13.99,13.95,13.99,42000.0,13.97,13.99,13.95,13.99,42000.0
2012-05-16 10:15:00,13.99,13.99,13.95,13.97,49800.0,13.99,13.99,13.95,13.97,49800.0
2012-05-16 10:20:00,13.97,13.98,13.96,13.96,54600.0,13.97,13.98,13.96,13.96,54600.0
2012-05-16 10:25:00,13.97,13.98,13.95,13.95,57600.0,13.97,13.98,13.95,13.95,57600.0
2012-05-16 10:30:00,13.96,13.98,13.96,13.97,20400.0,13.96,13.98,13.96,13.97,20400.0
2012-05-16 10:35:00,13.97,13.99,13.97,13.97,27000.0,13.97,13.99,13.97,13.97,27000.0
2012-05-16 10:40:00,13.97,13.98,13.95,13.98,50400.0,13.97,13.98,13.95,13.98,50400.0
2012-05-16 10:45:00,13.97,13.97,13.96,13.97,16800.0,13.97,13.97,13.96,13.97,16800.0
2012-05-16 10:50:00,13.96,13.97,13.93,13.95,21600.0,13.96,13.97,13.93,13.95,21600.0
2012-05-16 10:55:00,13.95,13.95,13.91,13.93,43200.0,13.95,13.95,13.91,13.93,43200.0
2012-05-16 11:00:00,13.92,13.94,13.92,13.94,15600.0,13.92,13.94,13.92,13.94,15600.0
2012-05-16 11:05:00,13.94,13.94,13.87,13.88,40800.0,13.94,13.94,13.87,13.88,40800.0
2012-05-16 11:10:00,13.89,13.91,13.87,13.88,40800.0,13.89,13.91,13.87,13.88,40800.0
2012-05-16 11:15:00,13.88,13.9,13.87,13.88,30000.0,13.88,13.9,13.87,13.88,30000.0
2012-05-16 11:20:00,13.87,13.88,13.85,13.87,26400.0,13.87,13.88,13.85,13.87,26400.0
2012-05-16 11:25:00,13.88,13.88,13.87,13.87,33000.0,13.88,13.88,13.87,13.87,33000.0
2012-05-16 11:30:00,13.86,13.91,13.86,13.87,25800.0,13.86,13.91,13.86,13.87,25800.0
2012-05-16 11:35:00,13.87,13.89,13.85,13.86,51600.0,13.87,13.89,13.85,13.86,51600.0
2012-05-16 11:40:00,13.85,13.85,13.84,13.84,46200.0,13.85,13.85,13.84,13.84,46200.0
2012-05-16 11:45:00,13.84,13.85,13.84,13.85,54000.0,13.84,13.85,13.84,13.85,54000.0
2012-05-16 11:50:00,13.85,13.91,13.85,13.91,21600.0,13.85,13.91,13.85,13.91,21600.0
2012-05-16 11:55:00,13.92,13.94,13.92,13.94,43200.0,13.92,13.94,13.92,13.94,43200.0
2012-05-16 12:00:00,13.94,13.94,13.92,13.92,20400.0,13.94,13.94,13.92,13.92,20400.0
2012-05-16 12:05:00,13.92,13.92,13.88,13.88,15600.0,13.92,13.92,13.88,13.88,15600.0
2012-05-16 12:10:00,13.89,13.92,13.89,13.92,13800.0,13.89,13.92,13.89,13.92,13800.0
2012-05-16 12:15:00,13.92,13.95,13.92,13.94,16200.0,13.92,13.95,13.92,13.94,16200.0
2012-05-16 12:20:00,13.94,13.94,13.91,13.92,17400.0,13.94,13.94,13.91,13.92,17400.0
2012-05-16 12:25:00,13.91,13.92,13.89,13.9,58800.0,13.91,13.92,13.89,13.9,58800.0
2012-05-16 12:30:00,13.9,13.92,13.9,13.92,19800.0,13.9,13.92,13.9,13.92,19800.0
2012-05-16 12:35:00,13.92,13.92,13.91,13.92,13800.0,13.92,13.92,13.91,13.92,13800.0
2012-05-16 12:40:00,13.92,13.92,13.9,13.91,39000.0,13.92,13.92,13.9,13.91,39000.0
2012-05-16 12:45:00,13.91,13.91,13.9,13.9,21600.0,13.91,13.91,13.9,13.9,21600.0
2012-05-16 12:50:00,13.91,13.91,13.88,13.88,20400.0,13.91,13.91,13.88,13.88,20400.0
2012-05-16 12:55:00,13.88,13.88,13.86,13.87,27600.0,13.88,13.88,13.86,13.87,27600.0
2012-05-16 13:00:00,13.87,13.88,13.87,13.87,36600.0,13.87,13.88,13.87,13.87,36600.0
2012-05-16 13:05:00,13.87,13.9,13.87,13.89,45600.0,13.87,13.9,13.87,13.89,45600.0
2012-05-16 13:10:00,13.88,13.89,13.88,13.89,13800.0,13.88,13.89,13.88,13.89,13800.0
2012-05-16 13:15:00,13.89,13.92,13.89,13.91,24000.0,13.89,13.92,13.89,13.91,24000.0
2012-05-16 13:20:00,13.92,13.92,13.89,13.9,32400.0,13.92,13.92,13.89,13.9,32400.0
2012-05-16 13:25:00,13.9,13.9,13.88,13.89,36600.0,13.9,13.9,13.88,13.89,36600.0
2012-05-16 13:30:00,13.88,13.88,13.87,13.87,35400.0,13.88,13.88,13.87,13.87,35400.0
2012-05-16 13:35:00,13.87,13.87,13.87,13.87,20400.0,13.87,13.87,13.87,13.87,20400.0
2012-05-16 13:40:00,13.87,13.87,13.87,13.87,38400.0,13.87,13.87,13.87,13.87,38400.0
2012-05-16 13:45:00,13.87,13.89,13.87,13.88,29400.0,13.87,13.89,13.87,13.88,29400.0
2012-05-16 13:50:00,13.88,13.88,13.85,13.85,23400.0,13.88,13.88,13.85,13.85,23400.0
2012-05-16 13:55:00,13.85,13.88,13.85,13.88,12600.0,13.85,13.88,13.85,13.88,12600.0
2012-05-16 14:00:00,13.88,13.91,13.87,13.87,30000.0,13.88,13.91,13.87,13.87,30000.0
2012-05-16 14:05:00,13.87,13.88,13.85,13.85,53400.0,13.87,13.88,13.85,13.85,53400.0
2012-05-16 14:10:00,13.85,13.87,13.84,13.84,55800.0,13.85,13.87,13.84,13.84,55800.0
2012-05-16 14:15:00,13.84,13.88,13.83,13.88,34200.0,13.84,13.88,13.83,13.88,34200.0
2012-05-16 14:20:00,13.88,13.9,13.87,13.87,28200.0,13.88,13.9,13.87,13.87,28200.0
2012-05-16 14:25:00,13.87,13.87,13.83,13.84,35400.0,13.87,13.87,13.83,13.84,35400.0
2012-05-16 14:30:00,13.84,13.88,13.84,13.86,33000.0,13.84,13.88,13.84,13.86,33000.0
2012-05-16 14:35:00,13.85,13.86,13.84,13.86,15600.0,13.85,13.86,13.84,13.86,15600.0
2012-05-16 14:40:00,13.85,13.89,13.85,13.89,15000.0,13.85,13.89,13.85,13.89,15000.0
2012-05-16 14:45:00,13.89,13.93,13.89,13.93,42000.0,13.89,13.93,13.89,13.93,42000.0
2012-05-16 14:50:00,13.92,13.92,13.91,13.91,13800.0,13.92,13.92,13.91,13.91,13800.0
2012-05-16 14:55:00,13.9,13.92,13.89,13.89,34200.0,13.9,13.92,13.89,13.89,34200.0
2012-05-16 15:00:00,13.9,13.9,13.89,13.89,30000.0,13.9,13.9,13.89,13.89,30000.0
2012-05-16 15:05:00,13.88,13.9,13.88,13.89,34800.0,13.88,13.9,13.88,13.89,34800.0
2012-05-16 15:10:00,13.88,13.89,13.87,13.88,57600.0,13.88,13.89,13.87,13.88,57600.0
2012-05-16 15:15:00,13.88,13.89,13.87,13.88,55200.0,13.88,13.89,13.87,13.88,55200.0
2012-05-16 15:20:00,13.88,13.88,13.85,13.86,52200.0,13.88,13.88,13.85,13.86,52200.0
2012-05-16 15:25:00,13.86,13.87,13.85,13.85,64800.0,13.86,13.87,13.85,13.85,64800.0
2012-05-16 15:30:00,13.85,13.9,13.85,13.9,48000.0,13.85,13.9,13.85,13.9,48000.0
2012-05-16 15:35:00,13.89,13.92,13.87,13.87,70200.0,13.89,13.92,13.87,13.87,70200.0
2012-05-16 15:40:00,13.87,13.88,13.87,13.87,53400.0,13.87,13.88,13.87,13.87,53400.0
2012-05-16 15:45:00,13.87,13.88,13.86,13.86,56400.0,13.87,13.88,13.86,13.86,56400.0
2012-05-16 15:50:00,13.86,13.87,13.85,13.85,77400.0,13.86,13.87,13.85,13.85,77400.0
2012-05-16 15:55:00,13.85,13.87,13.85,13.85,120000.0,13.85,13.87,13.85,13.85,120000.0
2012-05-17 09:30:00,13.86,13.95,13.85,13.92,73200.0,13.86,13.95,13.85,13.92,73200.0
2012-05-17 09:35:00,13.9,13.91,13.84,13.84,27000.0,13.9,13.91,13.84,13.84,27000.0
2012-05-17 09:40:00,13.82,13.84,13.8,13.8,19200.0,13.82,13.84,13.8,13.8,19200.0
2012-05-17 09:45:00,13.8,13.8,13.76,13.77,16800.0,13.8,13.8,13.76,13.77,16800.0
2012-05-17 09:50:00,13.77,13.84,13.76,13.83,49800.0,13.77,13.84,13.76,13.83,49800.0
2012-05-17 09:55:00,13.84,13.85,13.82,13.84,30000.0,13.84,13.85,13.82,13.84,30000.0
2012-05-17 10:00:00,13.83,13.84,13.77,13.83,42600.0,13.83,13.84,13.77,13.83,42600.0
2012-05-17 10:05:00,13.82,13.84,13.8,13.81,28800.0,13.82,13.84,13.8,13.81,28800.0
2012-05-17 10:10:00,13.82,13.85,13.81,13.85,32400.0,13.82,13.85,13.81,13.85,32400.0
2012-05-17 10:15:00,13.85,13.89,13.85,13.85,48600.0,13.85,13.89,13.85,13.85,48600.0
2012-05-17 10:20:00,13.84,13.87,13.84,13.86,39600.0,13.84,13.87,13.84,13.86,39600.0
2012-05-17 10:25:00,13.86,13.88,13.86,13.88,46800.0,13.86,13.88,13.86,13.88,46800.0
2012-05-17 10:30:00,13.88,13.88,13.86,13.87,35400.0,13.88,13.88,13.86,13.87,35400.0
2012-05-17 10:35:00,13.88,13.9,13.86,13.9,42000.0,13.88,13.9,13.86,13.9,42000.0
2012-05-17 10:40:00,13.9,13.91,13.86,13.87,19200.0,13.9,13.91,13.86,13.87,19200.0
2012-05-17 10:45:00,13.87,13.88,13.85,13.87,66600.0,13.87,13.88,13.85,13.87,66600.0
2012-05-17 10:50:00,13.87,13.89,13.85,13.87,24600.0,13.87,13.89,13.85,13.87,24600.0
2012-05-17 10:55:00,13.87,13.88,13.86,13.86,11400.0,13.87,13.88,13.86,13.86,11400.0
2012-05-17 11:00:00,13.87,13.88,13.86,13.87,29400.0,13.87,13.88,13.86,13.87,29400.0
2012-05-17 11:05:00,13.86,13.89,13.86,13.87,31800.0,13.86,13.89,13.86,13.87,31800.0
2012-05-17 11:10:00,13.87,13.89,13.87,13.89,124200.0,13.87,13.89,13.87,13.89,124200.0
2012-05-17 11:15:00,13.89,13.89,13.88,13.88,44400.0,13.89,13.89,13.88,13.88,44400.0
2012-05-17 11:20:00,13.89,13.89,13.87,13.88,81600.0,13.89,13.89,13.87,13.88,81600.0
2012-05-17 11:25:00,13.88,13.9,13.87,13.9,160800.0,13.88,13.9,13.87,13.9,160800.0
2012-05-17 11:30:00,13.89,13.91,13.89,13.9,96600.0,13.89,13.91,13.89,13.9,96600.0
2012-05-17 11:35:00,13.9,13.91,13.89,13.9,65400.0,13.9,13.91,13.89,13.9,65400.0
2012-05-17 11:40:00,13.89,13.9,13.89,13.89,54600.0,13.89,13.9,13.89,13.89,54600.0
2012-05-17 11:45:00,13.9,13.9,13.88,13.88,37800.0,13.9,13.9,13.88,13.88,37800.0
2012-05-17 11:50:00,13.89,13.9,13.88,13.89,57000.0,13.89,13.9,13.88,13.89,57000.0
2012-05-17 11:55:00,13.89,13.93,13.89,13.92,171600.0,13.89,13.93,13.89,13.92,171600.0
2012-05-17 12:00:00,13.92,13.92,13.9,13.9,100800.0,13.92,13.92,13.9,13.9,100800.0
2012-05-17 12:05:00,13.9,13.91,13.89,13.89,207000.0,13.9,13.91,13.89,13.89,207000.0
2012-05-17 12:10:00,13.89,13.89,13.88,13.89,36600.0,13.89,13.89,13.88,13.89,36600.0
2012-05-17 12:15:00,13.89,13.9,13.88,13.9,77400.0,13.89,13.9,13.88,13.9,77400.0
2012-05-17 12:20:00,13.9,13.93,13.9,13.92,105600.0,13.9,13.93,13.9,13.92,105600.0
2012-05-17 12:25:00,13.92,13.93,13.92,13.92,205200.0,13.92,13.93,13.92,13.92,205200.0
2012-05-17 12:30:00,13.92,13.93,13.92,13.92,254400.0,13.92,13.93,13.92,13.92,254400.0
2012-05-17 12:35:00,13.92,13.93,13.92,13.92,141000.0,13.92,13.93,13.92,13.92,141000.0
2012-05-17 12:40:00,13.92,13.92,13.91,13.91,78000.0,13.92,13.92,13.91,13.91,78000.0
2012-05-17 12:45:00,13.91,13.93,13.91,13.93,28200.0,13.91,13.93,13.91,13.93,28200.0
2012-05-17 12:50:00,13.93,13.93,13.91,13.91,37200.0,13.93,13.93,13.91,13.91,37200.0
2012-05-17 12:55:00,13.91,13.92,13.91,13.91,93600.0,13.91,13.92,13.91,13.91,93600.0
2012-05-17 13:00:00,13.91,13.93,13.91,13.93,15600.0,13.91,13.93,13.91,13.93,15600.0
2012-05-17 13:05:00,13.93,13.96,13.93,13.95,28800.0,13.93,13.96,13.93,13.95,28800.0
2012-05-17 13:10:00,13.95,13.97,13.95,13.95,64800.0,13.95,13.97,13.95,13.95,64800.0
2012-05-17 13:15:00,13.95,13.95,13.94,13.95,28200.0,13.95,13.95,13.94,13.95,28200.0
2012-05-17 13:20:00,13.95,13.97,13.94,13.94,42000.0,13.95,13.97,13.94,13.94,42000.0
2012-05-17 13:25:00,13.94,13.95,13.93,13.93,71400.0,13.94,13.95,13.93,13.93,71400.0
2012-05-17 13:30:00,13.92,13.93,13.91,13.92,54600.0,13.92,13.93,13.91,13.92,54600.0
2012-05-17 13:35:00,13.91,13.92,13.91,13.91,68400.0,13.91,13.92,13.91,13.91,68400.0
2012-05-17 13:40:00,13.92,13.93,13.91,13.92,138000.0,13.92,13.93,13.91,13.92,138000.0
2012-05-17 13:45:00,13.92,13.92,13.87,13.88,122400.0,13.92,13.92,13.87,13.88,122400.0
2012-05-17 13:50:00,13.88,13.88,13.86,13.86,77400.0,13.88,13.88,13.86,13.86,77400.0
2012-05-17 13:55:00,13.86,13.87,13.83,13.83,472200.0,13.86,13.87,13.83,13.83,472200.0
2012-05-17 14:00:00,13.83,13.83,13.79,13.79,264600.0,13.83,13.83,13.79,13.79,264600.0
2012-05-17 14:05:00,13.8,13.8,13.77,13.78,160200.0,13.8,13.8,13.77,13.78,160200.0
2012-05-17 14:10:00,13.77,13.82,13.77,13.8,189000.0,13.77,13.82,13.77,13.8,189000.0
2012-05-17 14:15:00,13.8,13.83,13.79,13.82,57000.0,13.8,13.83,13.79,13.82,57000.0
2012-05-17 14:20:00,13.83,13.86,13.83,13.85,31800.0,13.83,13.86,13.83,13.85,31800.0
2012-05-17 14:25:00,13.86,13.86,13.85,13.85,55800.0,13.86,13.86,13.85,13.85,55800.0
2012-05-17 14:30:00,13.85,13.85,13.85,13.85,24600.0,13.85,13.85,13.85,13.85,24600.0
2012-05-17 14:35:00,13.85,13.85,13.83,13.85,32400.0,13.85,13.85,13.83,13.85,32400.0
2012-05-17 14:40:00,13.85,13.88,13.85,13.88,37200.0,13.85,13.88,13.85,13.88,37200.0
2012-05-17 14:45:00,13.87,13.88,13.83,13.83,35400.0,13.87,13.88,13.83,13.83,35400.0
2012-05-17 14:50:00,13.83,13.83,13.81,13.81,43200.0,13.83,13.83,13.81,13.81,43200.0
2012-05-17 14:55:00,13.82,13.85,13.82,13.84,25800.0,13.82,13.85,13.82,13.84,25800.0
2012-05-17 15:00:00,13.84,13.89,13.83,13.87,67200.0,13.84,13.89,13.83,13.87,67200.0
2012-05-17 15:05:00,13.87,13.87,13.82,13.82,38400.0,13.87,13.87,13.82,13.82,38400.0
2012-05-17 15:10:00,13.82,13.83,13.81,13.82,62400.0,13.82,13.83,13.81,13.82,62400.0
2012-05-17 15:15:00,13.83,13.83,13.82,13.83,42000.0,13.83,13.83,13.82,13.83,42000.0
2012-05-17 15:20:00,13.83,13.84,13.82,13.82,27000.0,13.83,13.84,13.82,13.82,27000.0
2012-05-17 15:25:00,13.83,13.84,13.82,13.84,48600.0,13.83,13.84,13.82,13.84,48600.0
2012-05-17 15:30:00,13.83,13.83,13.81,13.82,69000.0,13.83,13.83,13.81,13.82,69000.0
2012-05-17 15:35:00,13.82,13.82,13.78,13.79,98400.0,13.82,13.82,13.78,13.79,98400.0
2012-05-17 15:40:00,13.8,13.81,13.78,13.79,124200.0,13.8,13.81,13.78,13.79,124200.0
2012-05-17 15:45:00,13.79,13.81,13.78,13.8,124800.0,13.79,13.81,13.78,13.8,124800.0
2012-05-17 15:50:00,13.8,13.81,13.78,13.8,108000.0,13.8,13.81,13.78,13.8,108000.0
2012-05-17 15:55:00,13.8,13.8,13.77,13.77,221400.0,13.8,13.8,13.77,13.77,221400.0
2012-05-18 09:30:00,13.81,13.91,13.81,13.83,615000.0,13.81,13.91,13.81,13.83,615000.0
2012-05-18 09:35:00,13.82,13.82,13.74,13.74,22200.0,13.82,13.82,13.74,13.74,22200.0
2012-05-18 09:40:00,13.75,13.77,13.74,13.77,46800.0,13.75,13.77,13.74,13.77,46800.0
2012-05-18 09:45:00,13.77,13.78,13.74,13.76,28200.0,13.77,13.78,13.74,13.76,28200.0
2012-05-18 09:50:00,13.76,13.77,13.73,13.76,41400.0,13.76,13.77,13.73,13.76,41400.0
2012-05-18 09:55:00,13.76,13.77,13.74,13.75,22800.0,13.76,13.77,13.74,13.75,22800.0
2012-05-18 10:00:00,13.73,13.76,13.73,13.76,66000.0,13.73,13.76,13.73,13.76,66000.0
2012-05-18 10:05:00,13.76,13.76,13.74,13.76,49800.0,13.76,13.76,13.74,13.76,49800.0
2012-05-18 10:10:00,13.75,13.75,13.74,13.75,15600.0,13.75,13.75,13.74,13.75,15600.0
2012-05-18 10:15:00,13.75,13.76,13.73,13.73,43200.0,13.75,13.76,13.73,13.73,43200.0
2012-05-18 10:20:00,13.72,13.72,13.7,13.72,35400.0,13.72,13.72,13.7,13.72,35400.0
2012-05-18 10:25:00,13.72,13.74,13.72,13.73,31200.0,13.72,13.74,13.72,13.73,31200.0
2012-05-18 10:30:00,13.73,13.73,13.71,13.72,26400.0,13.73,13.73,13.71,13.72,26400.0
2012-05-18 10:35:00,13.71,13.72,13.7,13.72,52200.0,13.71,13.72,13.7,13.72,52200.0
2012-05-18 10:40:00,13.72,13.72,13.71,13.72,21600.0,13.72,13.72,13.71,13.72,21600.0
2012-05-18 10:45:00,13.72,13.73,13.71,13.73,36600.0,13.72,13.73,13.71,13.73,36600.0
2012-05-18 10:50:00,13.74,13.78,13.74,13.77,39600.0,13.74,13.78,13.74,13.77,39600.0
2012-05-18 10:55:00,13.77,13.77,13.74,13.74,28200.0,13.77,13.77,13.74,13.74,28200.0
2012-05-18 11:00:00,13.74,13.74,13.7,13.72,51000.0,13.74,13.74,13.7,13.72,51000.0
2012-05-18 11:05:00,13.71,13.71,13.7,13.7,60000.0,13.71,13.71,13.7,13.7,60000.0
2012-05-18 11:10:00,13.7,13.71,13.7,13.7,50400.0,13.7,13.71,13.7,13.7,50400.0
2012-05-18 11:15:00,13.7,13.71,13.69,13.7,63000.0,13.7,13.71,13.69,13.7,63000.0
2012-05-18 11:20:00,13.7,13.7,13.7,13.7,37200.0,13.7,13.7,13.7,13.7,37200.0
2012-05-18 11:25:00,13.7,13.72,13.69,13.69,45600.0,13.7,13.72,13.69,13.69,45600.0
2012-05-18 11:30:00,13.69,13.7,13.65,13.67,70200.0,13.69,13.7,13.65,13.67,70200.0
2012-05-18 11:35:00,13.67,13.68,13.66,13.67,130800.0,13.67,13.68,13.66,13.67,130800.0
2012-05-18 11:40:00,13.67,13.69,13.66,13.68,49800.0,13.67,13.69,13.66,13.68,49800.0
2012-05-18 11:45:00,13.68,13.68,13.62,13.62,31800.0,13.68,13.68,13.62,13.62,31800.0
2012-05-18 11:50:00,13.62,13.63,13.61,13.62,36000.0,13.62,13.63,13.61,13.62,36000.0
2012-05-18 11:55:00,13.62,13.63,13.6,13.62,58800.0,13.62,13.63,13.6,13.62,58800.0
2012-05-18 12:00:00,13.62,13.66,13.62,13.65,18600.0,13.62,13.66,13.62,13.65,18600.0
2012-05-18 12:05:00,13.65,13.66,13.64,13.65,31200.0,13.65,13.66,13.64,13.65,31200.0
2012-05-18 12:10:00,13.66,13.67,13.66,13.67,22200.0,13.66,13.67,13.66,13.67,22200.0
2012-05-18 12:15:00,13.67,13.67,13.65,13.66,27600.0,13.67,13.67,13.65,13.66,27600.0
2012-05-18 12:20:00,13.66,13.68,13.66,13.68,18600.0,13.66,13.68,13.66,13.68,18600.0
2012-05-18 12:25:00,13.68,13.72,13.68,13.72,16200.0,13.68,13.72,13.68,13.72,16200.0
2012-05-18 12:30:00,13.73,13.73,13.7,13.7,45600.0,13.73,13.73,13.7,13.7,45600.0
2012-05-18 12:35:00,13.7,13.72,13.69,13.71,21600.0,13.7,13.72,13.69,13.71,21600.0
2012-05-18 12:40:00,13.72,13.74,13.71,13.73,33600.0,13.72,13.74,13.71,13.73,33600.0
2012-05-18 12:45:00,13.73,13.73,13.71,13.72,38400.0,13.73,13.73,13.71,13.72,38400.0
2012-05-18 12:50:00,13.72,13.74,13.7,13.7,28200.0,13.72,13.74,13.7,13.7,28200.0
2012-05-18 12:55:00,13.7,13.7,13.69,13.7,27000.0,13.7,13.7,13.69,13.7,27000.0
2012-05-18 13:00:00,13.7,13.7,13.69,13.69,22800.0,13.7,13.7,13.69,13.69,22800.0
2012-05-18 13:05:00,13.68,13.68,13.67,13.68,17400.0,13.68,13.68,13.67,13.68,17400.0
2012-05-18 13:10:00,13.68,13.69,13.67,13.69,26400.0,13.68,13.69,13.67,13.69,26400.0
2012-05-18 13:15:00,13.68,13.71,13.68,13.69,34200.0,13.68,13.71,13.68,13.69,34200.0
2012-05-18 13:20:00,13.69,13.69,13.68,13.68,15600.0,13.69,13.69,13.68,13.68,15600.0
2012-05-18 13:25:00,13.68,13.7,13.67,13.69,30000.0,13.68,13.7,13.67,13.69,30000.0
2012-05-18 13:30:00,13.7,13.7,13.69,13.7,29400.0,13.7,13.7,13.69,13.7,29400.0
2012-05-18 13:35:00,13.7,13.71,13.69,13.7,20400.0,13.7,13.71,13.69,13.7,20400.0
2012-05-18 13:40:00,13.68,13.69,13.67,13.69,16200.0,13.68,13.69,13.67,13.69,16200.0
2012-05-18 13:45:00,13.69,13.69,13.67,13.68,22800.0,13.69,13.69,13.67,13.68,22800.0
2012-05-18 13:50:00,13.69,13.7,13.68,13.68,44400.0,13.69,13.7,13.68,13.68,44400.0
2012-05-18 13:55:00,13.69,13.7,13.68,13.68,24600.0,13.69,13.7,13.68,13.68,24600.0
2012-05-18 14:00:00,13.68,13.68,13.66,13.66,28200.0,13.68,13.68,13.66,13.66,28200.0
2012-05-18 14:05:00,13.67,13.69,13.66,13.67,92400.0,13.67,13.69,13.66,13.67,92400.0
2012-05-18 14:10:00,13.67,13.69,13.67,13.69,28800.0,13.67,13.69,13.67,13.69,28800.0
2012-05-18 14:15:00,13.7,13.71,13.66,13.67,24000.0,13.7,13.71,13.66,13.67,24000.0
2012-05-18 14:20:00,13.66,13.69,13.66,13.68,34200.0,13.66,13.69,13.66,13.68,34200.0
2012-05-18 14:25:00,13.67,13.67,13.65,13.66,25800.0,13.67,13.67,13.65,13.66,25800.0
2012-05-18 14:30:00,13.67,13.67,13.64,13.65,53400.0,13.67,13.67,13.64,13.65,53400.0
2012-05-18 14:35:00,13.64,13.68,13.64,13.66,60600.0,13.64,13.68,13.64,13.66,60600.0
2012-05-18 14:40:00,13.66,13.67,13.65,13.65,87000.0,13.66,13.67,13.65,13.65,87000.0
2012-05-18 14:45:00,13.65,13.67,13.65,13.66,15000.0,13.65,13.67,13.65,13.66,15000.0
2012-05-18 14:50:00,13.66,13.69,13.66,13.68,56400.0,13.66,13.69,13.66,13.68,56400.0
2012-05-18 14:55:00,13.68,13.68,13.66,13.67,33000.0,13.68,13.68,13.66,13.67,33000.0
2012-05-18 15:00:00,13.66,13.67,13.65,13.66,39000.0,13.66,13.67,13.65,13.66,39000.0
2012-05-18 15:05:00,13.67,13.69,13.67,13.68,71400.0,13.67,13.69,13.67,13.68,71400.0
2012-05-18 15:10:00,13.69,13.7,13.68,13.7,48600.0,13.69,13.7,13.68,13.7,48600.0
2012-05-18 15:15:00,13.7,13.7,13.69,13.69,22200.0,13.7,13.7,13.69,13.69,22200.0
2012-05-18 15:20:00,13.68,13.68,13.64,13.64,56400.0,13.68,13.68,13.64,13.64,56400.0
2012-05-18 15:25:00,13.64,13.65,13.63,13.65,42600.0,13.64,13.65,13.63,13.65,42600.0
2012-05-18 15:30:00,13.65,13.65,13.62,13.62,54000.0,13.65,13.65,13.62,13.62,54000.0
2012-05-18 15:35:00,13.63,13.67,13.63,13.65,330000.0,13.63,13.67,13.63,13.65,330000.0
2012-05-18 15:40:00,13.66,13.67,13.62,13.62,204000.0,13.66,13.67,13.62,13.62,204000.0
2012-05-18 15:45:00,13.63,13.66,13.62,13.64,58200.0,13.63,13.66,13.62,13.64,58200.0
2012-05-18 15:50:00,13.64,13.64,13.62,13.62,75600.0,13.64,13.64,13.62,13.62,75600.0
2012-05-18 15:55:00,13.62,13.66,13.62,13.65,266400.0,13.62,13.66,13.62,13.65,266400.0
2012-05-21 09:30:00,13.7,13.81,13.69,13.81,75000.0,13.7,13.81,13.69,13.81,75000.0
2012-05-21 09:35:00,13.79,13.82,13.77,13.81,36000.0,13.79,13.82,13.77,13.81,36000.0
2012-05-21 09:40:00,13.81,13.81,13.79,13.79,13200.0,13.81,13.81,13.79,13.79,13200.0
2012-05-21 09:45:00,13.78,13.78,13.75,13.78,27600.0,13.78,13.78,13.75,13.78,27600.0
2012-05-21 09:50:00,13.77,13.77,13.74,13.75,43800.0,13.77,13.77,13.74,13.75,43800.0
2012-05-21 09:55:00,13.75,13.75,13.71,13.72,40200.0,13.75,13.75,13.71,13.72,40200.0
2012-05-21 10:00:00,13.72,13.75,13.71,13.75,103800.0,13.72,13.75,13.71,13.75,103800.0
2012-05-21 10:05:00,13.76,13.77,13.75,13.76,13800.0,13.76,13.77,13.75,13.76,13800.0
2012-05-21 10:10:00,13.76,13.78,13.75,13.78,78600.0,13.76,13.78,13.75,13.78,78600.0
2012-05-21 10:15:00,13.79,13.84,13.77,13.84,45600.0,13.79,13.84,13.77,13.84,45600.0
2012-05-21 10:20:00,13.85,13.85,13.8,13.8,35400.0,13.85,13.85,13.8,13.8,35400.0
2012-05-21 10:25:00,13.8,13.84,13.8,13.81,19200.0,13.8,13.84,13.8,13.81,19200.0
2012-05-21 10:30:00,13.82,13.85,13.81,13.85,16800.0,13.82,13.85,13.81,13.85,16800.0
2012-05-21 10:35:00,13.85,13.88,13.84,13.86,51000.0,13.85,13.88,13.84,13.86,51000.0
2012-05-21 10:40:00,13.86,13.87,13.85,13.85,39600.0,13.86,13.87,13.85,13.85,39600.0
2012-05-21 10:45:00,13.86,13.92,13.85,13.91,78000.0,13.86,13.92,13.85,13.91,78000.0
2012-05-21 10:50:00,13.9,13.94,13.88,13.92,250200.0,13.9,13.94,13.88,13.92,250200.0
2012-05-21 10:55:00,13.92,13.92,13.89,13.91,66000.0,13.92,13.92,13.89,13.91,66000.0
2012-05-21 11:00:00,13.91,13.92,13.9,13.91,40800.0,13.91,13.92,13.9,13.91,40800.0
2012-05-21 11:05:00,13.9,13.9,13.86,13.86,8400.0,13.9,13.9,13.86,13.86,8400.0
2012-05-21 11:10:00,13.85,13.85,13.8,13.82,28800.0,13.85,13.85,13.8,13.82,28800.0
2012-05-21 11:15:00,13.82,13.85,13.81,13.84,35400.0,13.82,13.85,13.81,13.84,35400.0
2012-05-21 11:20:00,13.84,13.85,13.82,13.85,110400.0,13.84,13.85,13.82,13.85,110400.0
2012-05-21 11:25:00,13.85,13.85,13.82,13.82,33000.0,13.85,13.85,13.82,13.82,33000.0
2012-05-21 11:30:00,13.82,13.82,13.81,13.81,46800.0,13.82,13.82,13.81,13.81,46800.0
2012-05-21 11:35:00,13.81,13.85,13.81,13.81,235200.0,13.81,13.85,13.81,13.81,235200.0
2012-05-21 11:40:00,13.81,13.81,13.8,13.8,15600.0,13.81,13.81,13.8,13.8,15600.0
2012-05-21 11:45:00,13.8,13.82,13.8,13.82,23400.0,13.8,13.82,13.8,13.82,23400.0
2012-05-21 11:50:00,13.83,13.83,13.82,13.82,9000.0,13.83,13.83,13.82,13.82,9000.0
2012-05-21 11:55:00,13.82,13.82,13.8,13.81,20400.0,13.82,13.82,13.8,13.81,20400.0
2012-05-21 12:00:00,13.81,13.88,13.81,13.87,18000.0,13.81,13.88,13.81,13.87,18000.0
2012-05-21 12:05:00,13.87,13.87,13.85,13.87,12000.0,13.87,13.87,13.85,13.87,12000.0
2012-05-21 12:10:00,13.87,13.89,13.87,13.87,45600.0,13.87,13.89,13.87,13.87,45600.0
2012-05-21 12:15:00,13.87,13.87,13.86,13.87,6000.0,13.87,13.87,13.86,13.87,6000.0
2012-05-21 12:20:00,13.87,13.88,13.87,13.87,26400.0,13.87,13.88,13.87,13.87,26400.0
2012-05-21 12:25:00,13.88,13.9,13.87,13.9,40800.0,13.88,13.9,13.87,13.9,40800.0
2012-05-21 12:30:00,13.9,13.92,13.9,13.91,22200.0,13.9,13.92,13.9,13.91,22200.0
2012-05-21 12:35:00,13.91,13.91,13.9,13.91,4200.0,13.91,13.91,13.9,13.91,4200.0
2012-05-21 12:40:00,13.91,13.91,13.89,13.9,19800.0,13.91,13.91,13.89,13.9,19800.0
2012-05-21 12:45:00,13.9,13.91,13.89,13.9,28200.0,13.9,13.91,13.89,13.9,28200.0
2012-05-21 12:50:00,13.9,13.9,13.9,13.9,14400.0,13.9,13.9,13.9,13.9,14400.0
2012-05-21 12:55:00,13.9,13.9,13.88,13.89,12600.0,13.9,13.9,13.88,13.89,12600.0
2012-05-21 13:00:00,13.89,13.94,13.88,13.91,33000.0,13.89,13.94,13.88,13.91,33000.0
2012-05-21 13:05:00,13.9,13.91,13.9,13.91,14400.0,13.9,13.91,13.9,13.91,14400.0
2012-05-21 13:10:00,13.91,13.93,13.91,13.92,30000.0,13.91,13.93,13.91,13.92,30000.0
2012-05-21 13:15:00,13.92,13.94,13.91,13.93,25800.0,13.92,13.94,13.91,13.93,25800.0
2012-05-21 13:20:00,13.94,13.95,13.94,13.94,24600.0,13.94,13.95,13.94,13.94,24600.0
2012-05-21 13:25:00,13.94,13.95,13.94,13.94,33600.0,13.94,13.95,13.94,13.94,33600.0
2012-05-21 13:30:00,13.94,13.96,13.93,13.94,56400.0,13.94,13.96,13.93,13.94,56400.0
2012-05-21 13:35:00,13.96,13.97,13.95,13.95,19200.0,13.96,13.97,13.95,13.95,19200.0
2012-05-21 13:40:00,13.96,13.96,13.94,13.95,14400.0,13.96,13.96,13.94,13.95,14400.0
2012-05-21 13:45:00,13.95,13.98,13.95,13.97,23400.0,13.95,13.98,13.95,13.97,23400.0
2012-05-21 13:50:00,13.97,13.97,13.95,13.95,13200.0,13.97,13.97,13.95,13.95,13200.0
2012-05-21 13:55:00,13.96,13.97,13.96,13.96,6000.0,13.96,13.97,13.96,13.96,6000.0
2012-05-21 14:00:00,13.97,13.97,13.94,13.94,31800.0,13.97,13.97,13.94,13.94,31800.0
2012-05-21 14:05:00,13.94,13.97,13.94,13.96,20400.0,13.94,13.97,13.94,13.96,20400.0
2012-05-21 14:10:00,13.96,13.97,13.95,13.96,27600.0,13.96,13.97,13.95,13.96,27600.0
2012-05-21 14:15:00,13.96,13.97,13.95,13.97,55800.0,13.96,13.97,13.95,13.97,55800.0
2012-05-21 14:20:00,13.98,13.98,13.96,13.96,40200.0,13.98,13.98,13.96,13.96,40200.0
2012-05-21 14:25:00,13.96,13.96,13.93,13.93,45000.0,13.96,13.96,13.93,13.93,45000.0
2012-05-21 14:30:00,13.93,13.94,13.93,13.94,33600.0,13.93,13.94,13.93,13.94,33600.0
2012-05-21 14:35:00,13.94,13.95,13.94,13.94,22800.0,13.94,13.95,13.94,13.94,22800.0
2012-05-21 14:40:00,13.94,13.95,13.94,13.94,33000.0,13.94,13.95,13.94,13.94,33000.0
2012-05-21 14:45:00,13.95,13.95,13.94,13.95,18000.0,13.95,13.95,13.94,13.95,18000.0
2012-05-21 14:50:00,13.95,13.96,13.95,13.96,17400.0,13.95,13.96,13.95,13.96,17400.0
2012-05-21 14:55:00,13.96,13.97,13.96,13.97,40200.0,13.96,13.97,13.96,13.97,40200.0
2012-05-21 15:00:00,13.97,13.98,13.96,13.97,40200.0,13.97,13.98,13.96,13.97,40200.0
2012-05-21 15:05:00,13.97,13.99,13.97,13.98,46800.0,13.97,13.99,13.97,13.98,46800.0
2012-05-21 15:10:00,13.98,13.99,13.97,13.97,37200.0,13.98,13.99,13.97,13.97,37200.0
2012-05-21 15:15:00,13.97,13.98,13.96,13.98,136200.0,13.97,13.98,13.96,13.98,136200.0
2012-05-21 15:20:00,13.97,13.99,13.97,13.98,58200.0,13.97,13.99,13.97,13.98,58200.0
2012-05-21 15:25:00,13.98,13.98,13.96,13.96,61800.0,13.98,13.98,13.96,13.96,61800.0
2012-05-21 15:30:00,13.97,13.99,13.96,13.98,153600.0,13.97,13.99,13.96,13.98,153600.0
2012-05-21 15:35:00,13.99,13.99,13.97,13.97,78600.0,13.99,13.99,13.97,13.97,78600.0
2012-05-21 15:40:00,13.97,13.97,13.97,13.97,64200.0,13.97,13.97,13.97,13.97,64200.0
2012-05-21 15:45:00,13.97,13.99,13.97,13.99,72600.0,13.97,13.99,13.97,13.99,72600.0
2012-05-21 15:50:00,13.99,14.0,13.99,13.99,118200.0,13.99,14.0,13.99,13.99,118200.0
2012-05-21 15:55:00,13.99,14.02,13.98,14.02,636600.0,13.99,14.02,13.98,14.02,636600.0
2012-05-22 09:30:00,14.01,14.04,13.99,14.01,393000.0,14.01,14.04,13.99,14.01,393000.0
2012-05-22 09:35:00,14.0,14.0,13.97,13.98,274200.0,14.0,14.0,13.97,13.98,274200.0
2012-05-22 09:40:00,13.99,14.01,13.98,14.0,34200.0,13.99,14.01,13.98,14.0,34200.0
2012-05-22 09:45:00,14.01,14.03,14.0,14.01,28200.0,14.01,14.03,14.0,14.01,28200.0
2012-05-22 09:50:00,14.01,14.04,14.01,14.02,426600.0,14.01,14.04,14.01,14.02,426600.0
2012-05-22 09:55:00,14.03,14.04,13.96,13.96,87600.0,14.03,14.04,13.96,13.96,87600.0
2012-05-22 10:00:00,13.96,14.02,13.96,14.01,77400.0,13.96,14.02,13.96,14.01,77400.0
2012-05-22 10:05:00,14.01,14.04,14.0,14.03,15600.0,14.01,14.04,14.0,14.03,15600.0
2012-05-22 10:10:00,14.03,14.07,14.02,14.07,67800.0,14.03,14.07,14.02,14.07,67800.0
2012-05-22 10:15:00,14.08,14.1,14.06,14.09,183000.0,14.08,14.1,14.06,14.09,183000.0
2012-05-22 10:20:00,14.09,14.1,14.05,14.05,26400.0,14.09,14.1,14.05,14.05,26400.0
2012-05-22 10:25:00,14.04,14.08,14.03,14.07,287400.0,14.04,14.08,14.03,14.07,287400.0
2012-05-22 10:30:00,14.07,14.08,14.07,14.08,9000.0,14.07,14.08,14.07,14.08,9000.0
2012-05-22 10:35:00,14.07,14.07,14.04,14.05,36600.0,14.07,14.07,14.04,14.05,36600.0
2012-05-22 10:40:00,14.05,14.06,14.05,14.06,227400.0,14.05,14.06,14.05,14.06,227400.0
2012-05-22 10:45:00,14.06,14.06,14.05,14.06,52200.0,14.06,14.06,14.05,14.06,52200.0
2012-05-22 10:50:00,14.06,14.06,14.05,14.05,54600.0,14.06,14.06,14.05,14.05,54600.0
2012-05-22 10:55:00,14.06,14.07,14.05,14.05,130200.0,14.06,14.07,14.05,14.05,130200.0
2012-05-22 11:00:00,14.05,14.1,14.05,14.08,255000.0,14.05,14.1,14.05,14.08,255000.0
2012-05-22 11:05:00,14.08,14.09,14.07,14.07,39600.0,14.08,14.09,14.07,14.07,39600.0
2012-05-22 11:10:00,14.07,14.07,14.05,14.05,117600.0,14.07,14.07,14.05,14.05,117600.0
2012-05-22 11:15:00,14.06,14.08,14.05,14.05,24000.0,14.06,14.08,14.05,14.05,24000.0
2012-05-22 11:20:00,14.07,14.09,14.05,14.05,75600.0,14.07,14.09,14.05,14.05,75600.0
2012-05-22 11:25:00,14.06,14.06,14.05,14.05,25200.0,14.06,14.06,14.05,14.05,25200.0
2012-05-22 11:30:00,14.03,14.05,14.03,14.03,53400.0,14.03,14.05,14.03,14.03,53400.0
2012-05-22 11:35:00,14.04,14.07,14.03,14.06,332400.0,14.04,14.07,14.03,14.06,332400.0
2012-05-22 11:40:00,14.05,14.06,14.04,14.05,191400.0,14.05,14.06,14.04,14.05,191400.0
2012-05-22 11:45:00,14.05,14.06,14.02,14.03,76800.0,14.05,14.06,14.02,14.03,76800.0
2012-05-22 11:50:00,14.03,14.04,14.03,14.04,52200.0,14.03,14.04,14.03,14.04,52200.0
2012-05-22 11:55:00,14.04,14.04,14.0,14.01,90000.0,14.04,14.04,14.0,14.01,90000.0
2012-05-22 12:00:00,14.01,14.02,13.99,13.99,27000.0,14.01,14.02,13.99,13.99,27000.0
2012-05-22 12:05:00,13.99,13.99,13.95,13.97,28800.0,13.99,13.99,13.95,13.97,28800.0
2012-05-22 12:10:00,13.95,13.97,13.95,13.97,57600.0,13.95,13.97,13.95,13.97,57600.0
2012-05-22 12:15:00,13.96,13.97,13.95,13.96,21000.0,13.96,13.97,13.95,13.96,21000.0
2012-05-22 12:20:00,13.96,13.98,13.96,13.98,87000.0,13.96,13.98,13.96,13.98,87000.0
2012-05-22 12:25:00,13.99,13.99,13.97,13.98,78600.0,13.99,13.99,13.97,13.98,78600.0
2012-05-22 12:30:00,13.98,13.98,13.96,13.96,44400.0,13.98,13.98,13.96,13.96,44400.0
2012-05-22 12:35:00,13.96,13.97,13.96,13.97,47400.0,13.96,13.97,13.96,13.97,47400.0
2012-05-22 12:40:00,13.97,13.99,13.97,13.98,47400.0,13.97,13.99,13.97,13.98,47400.0
2012-05-22 12:45:00,13.97,14.0,13.97,14.0,13800.0,13.97,14.0,13.97,14.0,13800.0
2012-05-22 12:50:00,13.99,14.0,13.99,13.99,29400.0,13.99,14.0,13.99,13.99,29400.0
2012-05-22 12:55:00,13.99,14.0,13.99,14.0,55800.0,13.99,14.0,13.99,14.0,55800.0
2012-05-22 13:00:00,14.0,14.03,14.0,14.02,20400.0,14.0,14.03,14.0,14.02,20400.0
2012-05-22 13:05:00,14.02,14.02,14.01,14.02,8400.0,14.02,14.02,14.01,14.02,8400.0
2012-05-22 13:10:00,14.02,14.03,14.02,14.02,15600.0,14.02,14.03,14.02,14.02,15600.0
2012-05-22 13:15:00,14.02,14.02,13.97,13.98,29400.0,14.02,14.02,13.97,13.98,29400.0
2012-05-22 13:20:00,13.97,14.01,13.97,14.0,26400.0,13.97,14.01,13.97,14.0,26400.0
2012-05-22 13:25:00,14.0,14.0,13.97,13.97,41400.0,14.0,14.0,13.97,13.97,41400.0
2012-05-22 13:30:00,13.96,13.99,13.96,13.99,67800.0,13.96,13.99,13.96,13.99,67800.0
2012-05-22 13:35:00,13.98,13.99,13.95,13.95,72000.0,13.98,13.99,13.95,13.95,72000.0
2012-05-22 13:40:00,13.95,13.97,13.95,13.95,19200.0,13.95,13.97,13.95,13.95,19200.0
2012-05-22 13:45:00,13.94,13.95,13.93,13.95,22800.0,13.94,13.95,13.93,13.95,22800.0
2012-05-22 13:50:00,13.94,13.94,13.93,13.93,19200.0,13.94,13.94,13.93,13.93,19200.0
2012-05-22 13:55:00,13.94,13.94,13.93,13.93,16200.0,13.94,13.94,13.93,13.93,16200.0
2012-05-22 14:00:00,13.93,13.96,13.93,13.95,58200.0,13.93,13.96,13.93,13.95,58200.0
2012-05-22 14:05:00,13.95,13.97,13.95,13.96,39000.0,13.95,13.97,13.95,13.96,39000.0
2012-05-22 14:10:00,13.96,13.96,13.93,13.94,15000.0,13.96,13.96,13.93,13.94,15000.0
2012-05-22 14:15:00,13.94,13.95,13.94,13.95,3000.0,13.94,13.95,13.94,13.95,3000.0
2012-05-22 14:20:00,13.96,13.97,13.95,13.97,22200.0,13.96,13.97,13.95,13.97,22200.0
2012-05-22 14:25:00,13.97,13.98,13.96,13.96,69600.0,13.97,13.98,13.96,13.96,69600.0
2012-05-22 14:30:00,13.96,13.96,13.91,13.92,30600.0,13.96,13.96,13.91,13.92,30600.0
2012-05-22 14:35:00,13.93,13.94,13.93,13.94,7200.0,13.93,13.94,13.93,13.94,7200.0
2012-05-22 14:40:00,13.95,13.95,13.94,13.94,6000.0,13.95,13.95,13.94,13.94,6000.0
2012-05-22 14:45:00,13.94,13.94,13.91,13.93,24000.0,13.94,13.94,13.91,13.93,24000.0
2012-05-22 14:50:00,13.94,13.95,13.93,13.94,76200.0,13.94,13.95,13.93,13.94,76200.0
2012-05-22 14:55:00,13.92,13.95,13.92,13.93,11400.0,13.92,13.95,13.92,13.93,11400.0
2012-05-22 15:00:00,13.93,13.93,13.91,13.92,18600.0,13.93,13.93,13.91,13.92,18600.0
2012-05-22 15:05:00,13.92,13.93,13.92,13.92,350400.0,13.92,13.93,13.92,13.92,350400.0
2012-05-22 15:10:00,13.92,13.93,13.91,13.92,115200.0,13.92,13.93,13.91,13.92,115200.0
2012-05-22 15:15:00,13.93,13.93,13.9,13.9,17400.0,13.93,13.93,13.9,13.9,17400.0
2012-05-22 15:20:00,13.9,13.91,13.89,13.9,54600.0,13.9,13.91,13.89,13.9,54600.0
2012-05-22 15:25:00,13.9,13.9,13.88,13.88,51600.0,13.9,13.9,13.88,13.88,51600.0
2012-05-22 15:30:00,13.88,13.88,13.85,13.85,60000.0,13.88,13.88,13.85,13.85,60000.0
2012-05-22 15:35:00,13.85,13.87,13.85,13.85,31200.0,13.85,13.87,13.85,13.85,31200.0
2012-05-22 15:40:00,13.84,13.87,13.84,13.85,94800.0,13.84,13.87,13.84,13.85,94800.0
2012-05-22 15:45:00,13.86,13.88,13.82,13.83,99600.0,13.86,13.88,13.82,13.83,99600.0
2012-05-22 15:50:00,13.82,13.88,13.82,13.87,81000.0,13.82,13.88,13.82,13.87,81000.0
2012-05-22 15:55:00,13.88,13.91,13.85,13.91,196800.0,13.88,13.91,13.85,13.91,196800.0
2012-05-23 09:30:00,13.81,13.88,13.78,13.88,48000.0,13.81,13.88,13.78,13.88,48000.0
2012-05-23 09:35:00,13.87,13.88,13.84,13.85,120000.0,13.87,13.88,13.84,13.85,120000.0
2012-05-23 09:40:00,13.85,13.88,13.83,13.83,108000.0,13.85,13.88,13.83,13.83,108000.0
2012-05-23 09:45:00,13.85,13.87,13.83,13.84,69600.0,13.85,13.87,13.83,13.84,69600.0
2012-05-23 09:50:00,13.84,13.85,13.81,13.85,43800.0,13.84,13.85,13.81,13.85,43800.0
2012-05-23 09:55:00,13.86,13.94,13.86,13.9,27600.0,13.86,13.94,13.86,13.9,27600.0
2012-05-23 10:00:00,13.93,13.93,13.88,13.88,18000.0,13.93,13.93,13.88,13.88,18000.0
2012-05-23 10:05:00,13.88,13.88,13.86,13.88,48000.0,13.88,13.88,13.86,13.88,48000.0
2012-05-23 10:10:00,13.88,13.88,13.87,13.88,27000.0,13.88,13.88,13.87,13.88,27000.0
2012-05-23 10:15:00,13.88,13.88,13.85,13.86,51000.0,13.88,13.88,13.85,13.86,51000.0
2012-05-23 10:20:00,13.86,13.86,13.84,13.85,48600.0,13.86,13.86,13.84,13.85,48600.0
2012-05-23 10:25:00,13.84,13.87,13.83,13.85,15600.0,13.84,13.87,13.83,13.85,15600.0
2012-05-23 10:30:00,13.85,13.87,13.85,13.87,73200.0,13.85,13.87,13.85,13.87,73200.0
2012-05-23 10:35:00,13.86,13.87,13.84,13.85,130800.0,13.86,13.87,13.84,13.85,130800.0
2012-05-23 10:40:00,13.85,13.86,13.84,13.85,63000.0,13.85,13.86,13.84,13.85,63000.0
2012-05-23 10:45:00,13.84,13.84,13.83,13.84,49800.0,13.84,13.84,13.83,13.84,49800.0
2012-05-23 10:50:00,13.84,13.85,13.83,13.85,15600.0,13.84,13.85,13.83,13.85,15600.0
2012-05-23 10:55:00,13.85,13.86,13.85,13.85,7200.0,13.85,13.86,13.85,13.85,7200.0
2012-05-23 11:00:00,13.84,13.84,13.83,13.83,28200.0,13.84,13.84,13.83,13.83,28200.0
2012-05-23 11:05:00,13.83,13.87,13.83,13.87,17400.0,13.83,13.87,13.83,13.87,17400.0
2012-05-23 11:10:00,13.86,13.87,13.85,13.87,26400.0,13.86,13.87,13.85,13.87,26400.0
2012-05-23 11:15:00,13.87,13.87,13.85,13.87,24600.0,13.87,13.87,13.85,13.87,24600.0
2012-05-23 11:20:00,13.86,13.87,13.85,13.86,36000.0,13.86,13.87,13.85,13.86,36000.0
2012-05-23 11:25:00,13.85,13.85,13.84,13.85,25200.0,13.85,13.85,13.84,13.85,25200.0
2012-05-23 11:30:00,13.85,13.87,13.85,13.86,10800.0,13.85,13.87,13.85,13.86,10800.0
2012-05-23 11:35:00,13.85,13.86,13.84,13.84,31200.0,13.85,13.86,13.84,13.84,31200.0
2012-05-23 11:40:00,13.85,13.86,13.84,13.85,12600.0,13.85,13.86,13.84,13.85,12600.0
2012-05-23 11:45:00,13.85,13.85,13.84,13.85,47400.0,13.85,13.85,13.84,13.85,47400.0
2012-05-23 11:50:00,13.85,13.87,13.85,13.86,19800.0,13.85,13.87,13.85,13.86,19800.0
2012-05-23 11:55:00,13.86,13.86,13.85,13.86,22800.0,13.86,13.86,13.85,13.86,22800.0
2012-05-23 12:00:00,13.85,13.86,13.84,13.84,64200.0,13.85,13.86,13.84,13.84,64200.0
2012-05-23 12:05:00,13.84,13.85,13.83,13.85,12600.0,13.84,13.85,13.83,13.85,12600.0
2012-05-23 12:10:00,13.84,13.86,13.84,13.86,99600.0,13.84,13.86,13.84,13.86,99600.0
2012-05-23 12:15:00,13.86,13.87,13.86,13.87,36000.0,13.86,13.87,13.86,13.87,36000.0
2012-05-23 12:20:00,13.88,13.88,13.86,13.86,48600.0,13.88,13.88,13.86,13.86,48600.0
2012-05-23 12:25:00,13.86,13.87,13.85,13.85,10200.0,13.86,13.87,13.85,13.85,10200.0
2012-05-23 12:30:00,13.86,13.86,13.86,13.86,2400.0,13.86,13.86,13.86,13.86,2400.0
2012-05-23 12:35:00,13.87,13.9,13.87,13.9,15600.0,13.87,13.9,13.87,13.9,15600.0
2012-05-23 12:40:00,13.9,13.9,13.89,13.9,49200.0,13.9,13.9,13.89,13.9,49200.0
2012-05-23 12:45:00,13.9,13.9,13.89,13.9,24600.0,13.9,13.9,13.89,13.9,24600.0
2012-05-23 12:50:00,13.9,13.92,13.9,13.9,37200.0,13.9,13.92,13.9,13.9,37200.0
2012-05-23 12:55:00,13.9,13.92,13.9,13.91,69600.0,13.9,13.92,13.9,13.91,69600.0
2012-05-23 13:00:00,13.91,13.92,13.91,13.92,12000.0,13.91,13.92,13.91,13.92,12000.0
2012-05-23 13:05:00,13.91,13.91,13.91,13.91,16800.0,13.91,13.91,13.91,13.91,16800.0
2012-05-23 13:10:00,13.91,13.92,13.91,13.92,19200.0,13.91,13.92,13.91,13.92,19200.0
2012-05-23 13:15:00,13.92,13.92,13.9,13.91,49800.0,13.92,13.92,13.9,13.91,49800.0
2012-05-23 13:20:00,13.91,13.92,13.91,13.92,54600.0,13.91,13.92,13.91,13.92,54600.0
2012-05-23 13:25:00,13.92,13.96,13.92,13.95,24600.0,13.92,13.96,13.92,13.95,24600.0
2012-05-23 13:30:00,13.96,13.98,13.94,13.97,99000.0,13.96,13.98,13.94,13.97,99000.0
2012-05-23 13:35:00,13.97,14.02,13.96,14.01,201000.0,13.97,14.02,13.96,14.01,201000.0
2012-05-23 13:40:00,14.01,14.01,13.97,13.98,56400.0,14.01,14.01,13.97,13.98,56400.0
2012-05-23 13:45:00,13.98,14.0,13.98,13.99,34800.0,13.98,14.0,13.98,13.99,34800.0
2012-05-23 13:50:00,13.99,14.0,13.97,14.0,105000.0,13.99,14.0,13.97,14.0,105000.0
2012-05-23 13:55:00,13.99,14.0,13.96,13.99,88200.0,13.99,14.0,13.96,13.99,88200.0
2012-05-23 14:00:00,14.0,14.0,13.97,13.97,73200.0,14.0,14.0,13.97,13.97,73200.0
2012-05-23 14:05:00,13.97,13.99,13.97,13.99,70200.0,13.97,13.99,13.97,13.99,70200.0
2012-05-23 14:10:00,13.99,13.99,13.98,13.98,53400.0,13.99,13.99,13.98,13.98,53400.0
2012-05-23 14:15:00,13.98,13.99,13.97,13.97,93000.0,13.98,13.99,13.97,13.97,93000.0
2012-05-23 14:20:00,13.96,13.99,13.96,13.97,42600.0,13.96,13.99,13.96,13.97,42600.0
2012-05-23 14:25:00,13.96,13.98,13.96,13.97,36600.0,13.96,13.98,13.96,13.97,36600.0
2012-05-23 14:30:00,13.97,14.01,13.97,14.01,24000.0,13.97,14.01,13.97,14.01,24000.0
2012-05-23 14:35:00,14.0,14.02,13.99,14.02,37800.0,14.0,14.02,13.99,14.02,37800.0
2012-05-23 14:40:00,14.01,14.03,14.0,14.03,42600.0,14.01,14.03,14.0,14.03,42600.0
2012-05-23 14:45:00,14.02,14.02,13.99,13.99,26400.0,14.02,14.02,13.99,13.99,26400.0
2012-05-23 14:50:00,13.99,14.02,13.99,14.02,58200.0,13.99,14.02,13.99,14.02,58200.0
2012-05-23 14:55:00,14.03,14.03,14.01,14.03,40200.0,14.03,14.03,14.01,14.03,40200.0
2012-05-23 15:00:00,14.03,14.03,14.02,14.02,111000.0,14.03,14.03,14.02,14.02,111000.0
2012-05-23 15:05:00,14.02,14.03,14.01,14.02,54600.0,14.02,14.03,14.01,14.02,54600.0
2012-05-23 15:10:00,14.03,14.03,14.0,14.02,115200.0,14.03,14.03,14.0,14.02,115200.0
2012-05-23 15:15:00,14.02,14.02,13.99,14.0,73800.0,14.02,14.02,13.99,14.0,73800.0
2012-05-23 15:20:00,13.99,14.0,13.99,14.0,186600.0,13.99,14.0,13.99,14.0,186600.0
2012-05-23 15:25:00,13.99,14.03,13.99,14.01,61200.0,13.99,14.03,13.99,14.01,61200.0
2012-05-23 15:30:00,14.01,14.06,14.01,14.06,77400.0,14.01,14.06,14.01,14.06,77400.0
2012-05-23 15:35:00,14.06,14.11,14.06,14.11,205800.0,14.06,14.11,14.06,14.11,205800.0
2012-05-23 15:40:00,14.11,14.16,14.11,14.16,318600.0,14.11,14.16,14.11,14.16,318600.0
2012-05-23 15:45:00,14.15,14.21,14.15,14.21,495000.0,14.15,14.21,14.15,14.21,495000.0
2012-05-23 15:50:00,14.21,14.21,14.16,14.18,357600.0,14.21,14.21,14.16,14.18,357600.0
2012-05-23 15:55:00,14.17,14.2,14.16,14.18,577200.0,14.17,14.2,14.16,14.18,577200.0
2012-05-24 09:30:00,14.2,14.27,14.2,14.24,265800.0,14.2,14.27,14.2,14.24,265800.0
2012-05-24 09:35:00,14.24,14.32,14.23,14.32,246000.0,14.24,14.32,14.23,14.32,246000.0
2012-05-24 09:40:00,14.32,14.43,14.32,14.42,187800.0,14.32,14.43,14.32,14.42,187800.0
2012-05-24 09:45:00,14.42,14.45,14.37,14.4,100200.0,14.42,14.45,14.37,14.4,100200.0
2012-05-24 09:50:00,14.4,14.46,14.4,14.4,100800.0,14.4,14.46,14.4,14.4,100800.0
2012-05-24 09:55:00,14.4,14.48,14.38,14.48,83400.0,14.4,14.48,14.38,14.48,83400.0
2012-05-24 10:00:00,14.48,14.54,14.44,14.44,180600.0,14.48,14.54,14.44,14.44,180600.0
2012-05-24 10:05:00,14.45,14.5,14.42,14.45,175200.0,14.45,14.5,14.42,14.45,175200.0
2012-05-24 10:10:00,14.45,14.46,14.4,14.42,82800.0,14.45,14.46,14.4,14.42,82800.0
2012-05-24 10:15:00,14.41,14.43,14.39,14.41,49800.0,14.41,14.43,14.39,14.41,49800.0
2012-05-24 10:20:00,14.41,14.41,14.36,14.41,93000.0,14.41,14.41,14.36,14.41,93000.0
2012-05-24 10:25:00,14.41,14.43,14.4,14.42,73200.0,14.41,14.43,14.4,14.42,73200.0
2012-05-24 10:30:00,14.42,14.49,14.42,14.48,96600.0,14.42,14.49,14.42,14.48,96600.0
2012-05-24 10:35:00,14.48,14.49,14.46,14.46,76800.0,14.48,14.49,14.46,14.46,76800.0
2012-05-24 10:40:00,14.45,14.46,14.42,14.42,50400.0,14.45,14.46,14.42,14.42,50400.0
2012-05-24 10:45:00,14.42,14.44,14.42,14.43,25200.0,14.42,14.44,14.42,14.43,25200.0
2012-05-24 10:50:00,14.42,14.43,14.41,14.43,76800.0,14.42,14.43,14.41,14.43,76800.0
2012-05-24 10:55:00,14.42,14.45,14.41,14.44,106800.0,14.42,14.45,14.41,14.44,106800.0
2012-05-24 11:00:00,14.43,14.44,14.42,14.43,79800.0,14.43,14.44,14.42,14.43,79800.0
2012-05-24 11:05:00,14.43,14.45,14.42,14.42,24000.0,14.43,14.45,14.42,14.42,24000.0
2012-05-24 11:10:00,14.43,14.46,14.42,14.46,38400.0,14.43,14.46,14.42,14.46,38400.0
2012-05-24 11:15:00,14.46,14.46,14.44,14.44,76200.0,14.46,14.46,14.44,14.44,76200.0
2012-05-24 11:20:00,14.45,14.45,14.43,14.44,73200.0,14.45,14.45,14.43,14.44,73200.0
2012-05-24 11:25:00,14.44,14.46,14.43,14.46,42600.0,14.44,14.46,14.43,14.46,42600.0
2012-05-24 11:30:00,14.45,14.45,14.42,14.42,74400.0,14.45,14.45,14.42,14.42,74400.0
2012-05-24 11:35:00,14.42,14.44,14.42,14.43,28800.0,14.42,14.44,14.42,14.43,28800.0
2012-05-24 11:40:00,14.43,14.49,14.42,14.47,366000.0,14.43,14.49,14.42,14.47,366000.0
2012-05-24 11:45:00,14.46,14.46,14.43,14.45,85200.0,14.46,14.46,14.43,14.45,85200.0
2012-05-24 11:50:00,14.44,14.46,14.44,14.45,59400.0,14.44,14.46,14.44,14.45,59400.0
2012-05-24 11:55:00,14.43,14.45,14.43,14.44,102000.0,14.43,14.45,14.43,14.44,102000.0
2012-05-24 12:00:00,14.44,14.46,14.4,14.4,259800.0,14.44,14.46,14.4,14.4,259800.0
2012-05-24 12:05:00,14.41,14.43,14.4,14.43,66600.0,14.41,14.43,14.4,14.43,66600.0
2012-05-24 12:10:00,14.44,14.45,14.41,14.41,54000.0,14.44,14.45,14.41,14.41,54000.0
2012-05-24 12:15:00,14.41,14.42,14.4,14.4,40800.0,14.41,14.42,14.4,14.4,40800.0
2012-05-24 12:20:00,14.41,14.41,14.4,14.41,24600.0,14.41,14.41,14.4,14.41,24600.0
2012-05-24 12:25:00,14.41,14.41,14.39,14.4,48000.0,14.41,14.41,14.39,14.4,48000.0
2012-05-24 12:30:00,14.4,14.42,14.38,14.41,42000.0,14.4,14.42,14.38,14.41,42000.0
2012-05-24 12:35:00,14.41,14.42,14.4,14.41,78000.0,14.41,14.42,14.4,14.41,78000.0
2012-05-24 12:40:00,14.41,14.42,14.4,14.41,143400.0,14.41,14.42,14.4,14.41,143400.0
2012-05-24 12:45:00,14.41,14.43,14.41,14.43,45600.0,14.41,14.43,14.41,14.43,45600.0
2012-05-24 12:50:00,14.43,14.44,14.4,14.42,105600.0,14.43,14.44,14.4,14.42,105600.0
2012-05-24 12:55:00,14.41,14.44,14.41,14.44,79200.0,14.41,14.44,14.41,14.44,79200.0
2012-05-24 13:00:00,14.44,14.49,14.43,14.49,111600.0,14.44,14.49,14.43,14.49,111600.0
2012-05-24 13:05:00,14.49,14.51,14.48,14.51,79800.0,14.49,14.51,14.48,14.51,79800.0
2012-05-24 13:10:00,14.51,14.51,14.49,14.5,52800.0,14.51,14.51,14.49,14.5,52800.0
2012-05-24 13:15:00,14.51,14.51,14.49,14.51,21600.0,14.51,14.51,14.49,14.51,21600.0
2012-05-24 13:20:00,14.5,14.52,14.5,14.5,24600.0,14.5,14.52,14.5,14.5,24600.0
2012-05-24 13:25:00,14.5,14.51,14.47,14.49,100800.0,14.5,14.51,14.47,14.49,100800.0
2012-05-24 13:30:00,14.49,14.5,14.48,14.5,147600.0,14.49,14.5,14.48,14.5,147600.0
2012-05-24 13:35:00,14.5,14.53,14.49,14.52,58800.0,14.5,14.53,14.49,14.52,58800.0
2012-05-24 13:40:00,14.51,14.53,14.51,14.53,31200.0,14.51,14.53,14.51,14.53,31200.0
2012-05-24 13:45:00,14.52,14.52,14.5,14.51,63000.0,14.52,14.52,14.5,14.51,63000.0
2012-05-24 13:50:00,14.51,14.51,14.49,14.49,42000.0,14.51,14.51,14.49,14.49,42000.0
2012-05-24 13:55:00,14.49,14.5,14.47,14.48,66600.0,14.49,14.5,14.47,14.48,66600.0
2012-05-24 14:00:00,14.47,14.51,14.47,14.49,96000.0,14.47,14.51,14.47,14.49,96000.0
2012-05-24 14:05:00,14.49,14.51,14.49,14.51,55800.0,14.49,14.51,14.49,14.51,55800.0
2012-05-24 14:10:00,14.5,14.52,14.47,14.5,103800.0,14.5,14.52,14.47,14.5,103800.0
2012-05-24 14:15:00,14.5,14.53,14.49,14.52,139200.0,14.5,14.53,14.49,14.52,139200.0
2012-05-24 14:20:00,14.52,14.53,14.51,14.51,84600.0,14.52,14.53,14.51,14.51,84600.0
2012-05-24 14:25:00,14.51,14.53,14.5,14.52,79200.0,14.51,14.53,14.5,14.52,79200.0
2012-05-24 14:30:00,14.52,14.53,14.51,14.53,214800.0,14.52,14.53,14.51,14.53,214800.0
2012-05-24 14:35:00,14.52,14.53,14.5,14.51,75000.0,14.52,14.53,14.5,14.51,75000.0
2012-05-24 14:40:00,14.5,14.5,14.47,14.49,65400.0,14.5,14.5,14.47,14.49,65400.0
2012-05-24 14:45:00,14.48,14.5,14.48,14.5,42000.0,14.48,14.5,14.48,14.5,42000.0
2012-05-24 14:50:00,14.5,14.51,14.49,14.5,81000.0,14.5,14.51,14.49,14.5,81000.0
2012-05-24 14:55:00,14.5,14.51,14.49,14.5,45600.0,14.5,14.51,14.49,14.5,45600.0
2012-05-24 15:00:00,14.49,14.52,14.49,14.51,64800.0,14.49,14.52,14.49,14.51,64800.0
2012-05-24 15:05:00,14.51,14.51,14.49,14.49,81600.0,14.51,14.51,14.49,14.49,81600.0
2012-05-24 15:10:00,14.49,14.5,14.47,14.5,168600.0,14.49,14.5,14.47,14.5,168600.0
2012-05-24 15:15:00,14.5,14.5,14.48,14.49,118200.0,14.5,14.5,14.48,14.49,118200.0
2012-05-24 15:20:00,14.49,14.5,14.48,14.49,94800.0,14.49,14.5,14.48,14.49,94800.0
2012-05-24 15:25:00,14.49,14.55,14.49,14.52,87000.0,14.49,14.55,14.49,14.52,87000.0
2012-05-24 15:30:00,14.53,14.54,14.5,14.51,102000.0,14.53,14.54,14.5,14.51,102000.0
2012-05-24 15:35:00,14.51,14.52,14.5,14.5,91200.0,14.51,14.52,14.5,14.5,91200.0
2012-05-24 15:40:00,14.51,14.52,14.49,14.51,166800.0,14.51,14.52,14.49,14.51,166800.0
2012-05-24 15:45:00,14.5,14.53,14.49,14.53,234000.0,14.5,14.53,14.49,14.53,234000.0
2012-05-24 15:50:00,14.53,14.57,14.53,14.57,216600.0,14.53,14.57,14.53,14.57,216600.0
2012-05-24 15:55:00,14.57,14.57,14.54,14.56,395400.0,14.57,14.57,14.54,14.56,395400.0
2012-05-25 09:30:00,14.53,14.61,14.52,14.6,175200.0,14.53,14.61,14.52,14.6,175200.0
2012-05-25 09:35:00,14.59,14.66,14.59,14.65,91800.0,14.59,14.66,14.59,14.65,91800.0
2012-05-25 09:40:00,14.65,14.66,14.59,14.6,240600.0,14.65,14.66,14.59,14.6,240600.0
2012-05-25 09:45:00,14.6,14.67,14.59,14.67,154200.0,14.6,14.67,14.59,14.67,154200.0
2012-05-25 09:50:00,14.66,14.67,14.6,14.63,122400.0,14.66,14.67,14.6,14.63,122400.0
2012-05-25 09:55:00,14.64,14.65,14.62,14.63,82800.0,14.64,14.65,14.62,14.63,82800.0
2012-05-25 10:00:00,14.63,14.64,14.55,14.6,79200.0,14.63,14.64,14.55,14.6,79200.0
2012-05-25 10:05:00,14.6,14.61,14.53,14.57,70800.0,14.6,14.61,14.53,14.57,70800.0
2012-05-25 10:10:00,14.57,14.57,14.49,14.51,85800.0,14.57,14.57,14.49,14.51,85800.0
2012-05-25 10:15:00,14.52,14.53,14.49,14.49,98400.0,14.52,14.53,14.49,14.49,98400.0
2012-05-25 10:20:00,14.49,14.52,14.49,14.51,69000.0,14.49,14.52,14.49,14.51,69000.0
2012-05-25 10:25:00,14.51,14.52,14.47,14.5,49200.0,14.51,14.52,14.47,14.5,49200.0
2012-05-25 10:30:00,14.51,14.53,14.51,14.53,64800.0,14.51,14.53,14.51,14.53,64800.0
2012-05-25 10:35:00,14.53,14.56,14.53,14.54,36000.0,14.53,14.56,14.53,14.54,36000.0
2012-05-25 10:40:00,14.55,14.55,14.48,14.49,67200.0,14.55,14.55,14.48,14.49,67200.0
2012-05-25 10:45:00,14.5,14.51,14.5,14.51,15600.0,14.5,14.51,14.5,14.51,15600.0
2012-05-25 10:50:00,14.51,14.53,14.51,14.52,22800.0,14.51,14.53,14.51,14.52,22800.0
2012-05-25 10:55:00,14.53,14.53,14.52,14.52,58800.0,14.53,14.53,14.52,14.52,58800.0
2012-05-25 11:00:00,14.51,14.54,14.51,14.54,22800.0,14.51,14.54,14.51,14.54,22800.0
2012-05-25 11:05:00,14.55,14.56,14.54,14.56,26400.0,14.55,14.56,14.54,14.56,26400.0
2012-05-25 11:10:00,14.56,14.58,14.54,14.57,113400.0,14.56,14.58,14.54,14.57,113400.0
2012-05-25 11:15:00,14.57,14.6,14.56,14.6,71400.0,14.57,14.6,14.56,14.6,71400.0
2012-05-25 11:20:00,14.6,14.62,14.6,14.62,32400.0,14.6,14.62,14.6,14.62,32400.0
2012-05-25 11:25:00,14.62,14.62,14.59,14.6,55800.0,14.62,14.62,14.59,14.6,55800.0
2012-05-25 11:30:00,14.6,14.6,14.54,14.56,51000.0,14.6,14.6,14.54,14.56,51000.0
2012-05-25 11:35:00,14.57,14.58,14.55,14.57,73800.0,14.57,14.58,14.55,14.57,73800.0
2012-05-25 11:40:00,14.57,14.57,14.56,14.57,28800.0,14.57,14.57,14.56,14.57,28800.0
2012-05-25 11:45:00,14.57,14.59,14.57,14.57,53400.0,14.57,14.59,14.57,14.57,53400.0
2012-05-25 11:50:00,14.57,14.6,14.57,14.6,58800.0,14.57,14.6,14.57,14.6,58800.0
2012-05-25 11:55:00,14.6,14.61,14.6,14.6,24600.0,14.6,14.61,14.6,14.6,24600.0
2012-05-25 12:00:00,14.61,14.62,14.58,14.59,24600.0,14.61,14.62,14.58,14.59,24600.0
2012-05-25 12:05:00,14.58,14.6,14.58,14.6,33600.0,14.58,14.6,14.58,14.6,33600.0
2012-05-25 12:10:00,14.6,14.61,14.59,14.6,101400.0,14.6,14.61,14.59,14.6,101400.0
2012-05-25 12:15:00,14.6,14.6,14.58,14.58,30600.0,14.6,14.6,14.58,14.58,30600.0
2012-05-25 12:20:00,14.59,14.6,14.57,14.58,53400.0,14.59,14.6,14.57,14.58,53400.0
2012-05-25 12:25:00,14.59,14.59,14.56,14.58,102000.0,14.59,14.59,14.56,14.58,102000.0
2012-05-25 12:30:00,14.58,14.59,14.57,14.59,61800.0,14.58,14.59,14.57,14.59,61800.0
2012-05-25 12:35:00,14.59,14.59,14.59,14.59,43200.0,14.59,14.59,14.59,14.59,43200.0
2012-05-25 12:40:00,14.59,14.59,14.58,14.58,37200.0,14.59,14.59,14.58,14.58,37200.0
2012-05-25 12:45:00,14.58,14.58,14.56,14.56,63000.0,14.58,14.58,14.56,14.56,63000.0
2012-05-25 12:50:00,14.56,14.57,14.55,14.57,34200.0,14.56,14.57,14.55,14.57,34200.0
2012-05-25 12:55:00,14.57,14.57,14.56,14.57,19200.0,14.57,14.57,14.56,14.57,19200.0
2012-05-25 13:00:00,14.56,14.56,14.54,14.55,31800.0,14.56,14.56,14.54,14.55,31800.0
2012-05-25 13:05:00,14.55,14.55,14.53,14.55,28800.0,14.55,14.55,14.53,14.55,28800.0
2012-05-25 13:10:00,14.55,14.57,14.55,14.56,4200.0,14.55,14.57,14.55,14.56,4200.0
2012-05-25 13:15:00,14.56,14.56,14.55,14.56,81000.0,14.56,14.56,14.55,14.56,81000.0
2012-05-25 13:20:00,14.55,14.56,14.55,14.56,39600.0,14.55,14.56,14.55,14.56,39600.0
2012-05-25 13:25:00,14.56,14.57,14.54,14.57,184200.0,14.56,14.57,14.54,14.57,184200.0
2012-05-25 13:30:00,14.56,14.57,14.56,14.56,36000.0,14.56,14.57,14.56,14.56,36000.0
2012-05-25 13:35:00,14.56,14.56,14.55,14.56,19800.0,14.56,14.56,14.55,14.56,19800.0
2012-05-25 13:40:00,14.56,14.56,14.54,14.55,28800.0,14.56,14.56,14.54,14.55,28800.0
2012-05-25 13:45:00,14.55,14.55,14.54,14.54,17400.0,14.55,14.55,14.54,14.54,17400.0
2012-05-25 13:50:00,14.54,14.55,14.54,14.55,12600.0,14.54,14.55,14.54,14.55,12600.0
2012-05-25 13:55:00,14.55,14.55,14.53,14.53,31800.0,14.55,14.55,14.53,14.53,31800.0
2012-05-25 14:00:00,14.54,14.55,14.53,14.54,24600.0,14.54,14.55,14.53,14.54,24600.0
2012-05-25 14:05:00,14.55,14.55,14.53,14.54,36000.0,14.55,14.55,14.53,14.54,36000.0
2012-05-25 14:10:00,14.54,14.55,14.53,14.54,15000.0,14.54,14.55,14.53,14.54,15000.0
2012-05-25 14:15:00,14.54,14.55,14.53,14.53,40200.0,14.54,14.55,14.53,14.53,40200.0
2012-05-25 14:20:00,14.54,14.54,14.51,14.52,47400.0,14.54,14.54,14.51,14.52,47400.0
2012-05-25 14:25:00,14.52,14.53,14.5,14.53,27000.0,14.52,14.53,14.5,14.53,27000.0
2012-05-25 14:30:00,14.53,14.54,14.52,14.52,29400.0,14.53,14.54,14.52,14.52,29400.0
2012-05-25 14:35:00,14.51,14.52,14.5,14.52,22800.0,14.51,14.52,14.5,14.52,22800.0
2012-05-25 14:40:00,14.52,14.52,14.5,14.51,40200.0,14.52,14.52,14.5,14.51,40200.0
2012-05-25 14:45:00,14.51,14.52,14.5,14.5,30600.0,14.51,14.52,14.5,14.5,30600.0
2012-05-25 14:50:00,14.49,14.52,14.49,14.52,33600.0,14.49,14.52,14.49,14.52,33600.0
2012-05-25 14:55:00,14.52,14.53,14.52,14.53,24600.0,14.52,14.53,14.52,14.53,24600.0
2012-05-25 15:00:00,14.52,14.53,14.52,14.52,49200.0,14.52,14.53,14.52,14.52,49200.0
2012-05-25 15:05:00,14.52,14.53,14.51,14.52,47400.0,14.52,14.53,14.51,14.52,47400.0
2012-05-25 15:10:00,14.52,14.53,14.51,14.52,117000.0,14.52,14.53,14.51,14.52,117000.0
2012-05-25 15:15:00,14.52,14.52,14.48,14.48,42600.0,14.52,14.52,14.48,14.48,42600.0
2012-05-25 15:20:00,14.48,14.48,14.46,14.47,73800.0,14.48,14.48,14.46,14.47,73800.0
2012-05-25 15:25:00,14.47,14.49,14.47,14.47,60600.0,14.47,14.49,14.47,14.47,60600.0
2012-05-25 15:30:00,14.48,14.51,14.46,14.51,54000.0,14.48,14.51,14.46,14.51,54000.0
2012-05-25 15:35:00,14.51,14.51,14.49,14.5,61800.0,14.51,14.51,14.49,14.5,61800.0
2012-05-25 15:40:00,14.5,14.53,14.5,14.52,98400.0,14.5,14.53,14.5,14.52,98400.0
2012-05-25 15:45:00,14.51,14.55,14.5,14.54,139200.0,14.51,14.55,14.5,14.54,139200.0
2012-05-25 15:50:00,14.53,14.55,14.52,14.53,187800.0,14.53,14.55,14.52,14.53,187800.0
2012-05-25 15:55:00,14.53,14.57,14.52,14.57,694800.0,14.53,14.57,14.52,14.57,694800.0
2012-05-29 09:30:00,14.68,14.68,14.57,14.59,223800.0,14.68,14.68,14.57,14.59,223800.0
2012-05-29 09:35:00,14.61,14.62,14.56,14.57,85800.0,14.61,14.62,14.56,14.57,85800.0
2012-05-29 09:40:00,14.57,14.62,14.54,14.6,145800.0,14.57,14.62,14.54,14.6,145800.0
2012-05-29 09:45:00,14.61,14.62,14.56,14.57,123600.0,14.61,14.62,14.56,14.57,123600.0
2012-05-29 09:50:00,14.59,14.59,14.55,14.58,53400.0,14.59,14.59,14.55,14.58,53400.0
2012-05-29 09:55:00,14.56,14.57,14.54,14.55,46200.0,14.56,14.57,14.54,14.55,46200.0
2012-05-29 10:00:00,14.53,14.56,14.52,14.56,48000.0,14.53,14.56,14.52,14.56,48000.0
2012-05-29 10:05:00,14.55,14.56,14.52,14.54,80400.0,14.55,14.56,14.52,14.54,80400.0
2012-05-29 10:10:00,14.55,14.57,14.54,14.57,23400.0,14.55,14.57,14.54,14.57,23400.0
2012-05-29 10:15:00,14.58,14.59,14.56,14.59,28200.0,14.58,14.59,14.56,14.59,28200.0
2012-05-29 10:20:00,14.59,14.61,14.57,14.59,30600.0,14.59,14.61,14.57,14.59,30600.0
2012-05-29 10:25:00,14.58,14.59,14.56,14.58,81000.0,14.58,14.59,14.56,14.58,81000.0
2012-05-29 10:30:00,14.58,14.62,14.57,14.62,48600.0,14.58,14.62,14.57,14.62,48600.0
2012-05-29 10:35:00,14.61,14.64,14.58,14.58,121200.0,14.61,14.64,14.58,14.58,121200.0
2012-05-29 10:40:00,14.58,14.58,14.55,14.55,105600.0,14.58,14.58,14.55,14.55,105600.0
2012-05-29 10:45:00,14.55,14.57,14.52,14.53,163800.0,14.55,14.57,14.52,14.53,163800.0
2012-05-29 10:50:00,14.53,14.55,14.53,14.55,24000.0,14.53,14.55,14.53,14.55,24000.0
2012-05-29 10:55:00,14.54,14.56,14.54,14.55,29400.0,14.54,14.56,14.54,14.55,29400.0
2012-05-29 11:00:00,14.54,14.56,14.54,14.56,46800.0,14.54,14.56,14.54,14.56,46800.0
2012-05-29 11:05:00,14.56,14.57,14.52,14.52,168000.0,14.56,14.57,14.52,14.52,168000.0
2012-05-29 11:10:00,14.52,14.54,14.52,14.53,36600.0,14.52,14.54,14.52,14.53,36600.0
2012-05-29 11:15:00,14.54,14.55,14.53,14.53,17400.0,14.54,14.55,14.53,14.53,17400.0
2012-05-29 11:20:00,14.53,14.55,14.53,14.55,49200.0,14.53,14.55,14.53,14.55,49200.0
2012-05-29 11:25:00,14.55,14.55,14.54,14.55,37800.0,14.55,14.55,14.54,14.55,37800.0
2012-05-29 11:30:00,14.55,14.56,14.53,14.53,124800.0,14.55,14.56,14.53,14.53,124800.0
2012-05-29 11:35:00,14.53,14.54,14.49,14.51,33000.0,14.53,14.54,14.49,14.51,33000.0
2012-05-29 11:40:00,14.51,14.52,14.51,14.52,36000.0,14.51,14.52,14.51,14.52,36000.0
2012-05-29 11:45:00,14.52,14.52,14.48,14.49,22200.0,14.52,14.52,14.48,14.49,22200.0
2012-05-29 11:50:00,14.5,14.52,14.5,14.51,21600.0,14.5,14.52,14.5,14.51,21600.0
2012-05-29 11:55:00,14.51,14.53,14.51,14.51,15000.0,14.51,14.53,14.51,14.51,15000.0
2012-05-29 12:00:00,14.51,14.54,14.5,14.5,75600.0,14.51,14.54,14.5,14.5,75600.0
2012-05-29 12:05:00,14.51,14.51,14.47,14.5,181800.0,14.51,14.51,14.47,14.5,181800.0
2012-05-29 12:10:00,14.5,14.5,14.48,14.48,37800.0,14.5,14.5,14.48,14.48,37800.0
2012-05-29 12:15:00,14.48,14.49,14.47,14.49,105600.0,14.48,14.49,14.47,14.49,105600.0
2012-05-29 12:20:00,14.49,14.5,14.49,14.49,25200.0,14.49,14.5,14.49,14.49,25200.0
2012-05-29 12:25:00,14.49,14.51,14.49,14.49,27000.0,14.49,14.51,14.49,14.49,27000.0
2012-05-29 12:30:00,14.5,14.5,14.49,14.5,39600.0,14.5,14.5,14.49,14.5,39600.0
2012-05-29 12:35:00,14.5,14.51,14.49,14.49,37800.0,14.5,14.51,14.49,14.49,37800.0
2012-05-29 12:40:00,14.5,14.52,14.5,14.51,13200.0,14.5,14.52,14.5,14.51,13200.0
2012-05-29 12:45:00,14.51,14.52,14.49,14.52,46800.0,14.51,14.52,14.49,14.52,46800.0
2012-05-29 12:50:00,14.52,14.54,14.51,14.53,16800.0,14.52,14.54,14.51,14.53,16800.0
2012-05-29 12:55:00,14.53,14.53,14.5,14.51,16800.0,14.53,14.53,14.5,14.51,16800.0
2012-05-29 13:00:00,14.5,14.51,14.5,14.51,27600.0,14.5,14.51,14.5,14.51,27600.0
2012-05-29 13:05:00,14.51,14.51,14.51,14.51,7200.0,14.51,14.51,14.51,14.51,7200.0
2012-05-29 13:10:00,14.51,14.53,14.51,14.53,12000.0,14.51,14.53,14.51,14.53,12000.0
2012-05-29 13:15:00,14.53,14.53,14.51,14.52,18000.0,14.53,14.53,14.51,14.52,18000.0
2012-05-29 13:20:00,14.52,14.52,14.51,14.51,23400.0,14.52,14.52,14.51,14.51,23400.0
2012-05-29 13:25:00,14.5,14.51,14.49,14.49,56400.0,14.5,14.51,14.49,14.49,56400.0
2012-05-29 13:30:00,14.49,14.49,14.48,14.48,18600.0,14.49,14.49,14.48,14.48,18600.0
2012-05-29 13:35:00,14.49,14.49,14.47,14.47,20400.0,14.49,14.49,14.47,14.47,20400.0
2012-05-29 13:40:00,14.48,14.5,14.48,14.5,46800.0,14.48,14.5,14.48,14.5,46800.0
2012-05-29 13:45:00,14.5,14.52,14.5,14.52,15000.0,14.5,14.52,14.5,14.52,15000.0
2012-05-29 13:50:00,14.52,14.52,14.49,14.49,16200.0,14.52,14.52,14.49,14.49,16200.0
2012-05-29 13:55:00,14.49,14.51,14.49,14.5,26400.0,14.49,14.51,14.49,14.5,26400.0
2012-05-29 14:00:00,14.51,14.52,14.5,14.5,29400.0,14.51,14.52,14.5,14.5,29400.0
2012-05-29 14:05:00,14.5,14.51,14.49,14.49,23400.0,14.5,14.51,14.49,14.49,23400.0
2012-05-29 14:10:00,14.49,14.53,14.48,14.52,32400.0,14.49,14.53,14.48,14.52,32400.0
2012-05-29 14:15:00,14.52,14.53,14.5,14.51,44400.0,14.52,14.53,14.5,14.51,44400.0
2012-05-29 14:20:00,14.51,14.51,14.5,14.5,22800.0,14.51,14.51,14.5,14.5,22800.0
2012-05-29 14:25:00,14.5,14.51,14.49,14.51,53400.0,14.5,14.51,14.49,14.51,53400.0
2012-05-29 14:30:00,14.5,14.51,14.5,14.51,35400.0,14.5,14.51,14.5,14.51,35400.0
2012-05-29 14:35:00,14.5,14.51,14.48,14.48,40800.0,14.5,14.51,14.48,14.48,40800.0
2012-05-29 14:40:00,14.48,14.49,14.48,14.49,23400.0,14.48,14.49,14.48,14.49,23400.0
2012-05-29 14:45:00,14.49,14.5,14.49,14.49,40200.0,14.49,14.5,14.49,14.49,40200.0
2012-05-29 14:50:00,14.49,14.52,14.49,14.51,85800.0,14.49,14.52,14.49,14.51,85800.0
2012-05-29 14:55:00,14.5,14.52,14.5,14.52,25800.0,14.5,14.52,14.5,14.52,25800.0
2012-05-29 15:00:00,14.51,14.51,14.49,14.49,29400.0,14.51,14.51,14.49,14.49,29400.0
2012-05-29 15:05:00,14.5,14.52,14.49,14.52,36600.0,14.5,14.52,14.49,14.52,36600.0
2012-05-29 15:10:00,14.52,14.55,14.52,14.54,42600.0,14.52,14.55,14.52,14.54,42600.0
2012-05-29 15:15:00,14.54,14.54,14.52,14.52,69000.0,14.54,14.54,14.52,14.52,69000.0
2012-05-29 15:20:00,14.52,14.53,14.52,14.53,62400.0,14.52,14.53,14.52,14.53,62400.0
2012-05-29 15:25:00,14.53,14.55,14.53,14.54,103800.0,14.53,14.55,14.53,14.54,103800.0
2012-05-29 15:30:00,14.55,14.55,14.53,14.54,103200.0,14.55,14.55,14.53,14.54,103200.0
2012-05-29 15:35:00,14.55,14.56,14.52,14.53,157800.0,14.55,14.56,14.52,14.53,157800.0
2012-05-29 15:40:00,14.53,14.59,14.52,14.58,119400.0,14.53,14.59,14.52,14.58,119400.0
2012-05-29 15:45:00,14.58,14.6,14.58,14.59,94800.0,14.58,14.6,14.58,14.59,94800.0
2012-05-29 15:50:00,14.59,14.6,14.58,14.6,119400.0,14.59,14.6,14.58,14.6,119400.0
2012-05-29 15:55:00,14.6,14.6,14.57,14.59,236400.0,14.6,14.6,14.57,14.59,236400.0
2012-05-30 09:30:00,14.46,14.46,14.35,14.42,313200.0,14.46,14.46,14.35,14.42,313200.0
2012-05-30 09:35:00,14.41,14.47,14.41,14.46,227400.0,14.41,14.47,14.41,14.46,227400.0
2012-05-30 09:40:00,14.45,14.51,14.43,14.46,341400.0,14.45,14.51,14.43,14.46,341400.0
2012-05-30 09:45:00,14.45,14.46,14.41,14.42,103200.0,14.45,14.46,14.41,14.42,103200.0
2012-05-30 09:50:00,14.42,14.42,14.41,14.42,163200.0,14.42,14.42,14.41,14.42,163200.0
2012-05-30 09:55:00,14.42,14.44,14.4,14.41,94200.0,14.42,14.44,14.4,14.41,94200.0
2012-05-30 10:00:00,14.41,14.43,14.4,14.42,147600.0,14.41,14.43,14.4,14.42,147600.0
2012-05-30 10:05:00,14.42,14.45,14.42,14.44,95400.0,14.42,14.45,14.42,14.44,95400.0
2012-05-30 10:10:00,14.44,14.45,14.38,14.38,124800.0,14.44,14.45,14.38,14.38,124800.0
2012-05-30 10:15:00,14.4,14.44,14.39,14.42,112200.0,14.4,14.44,14.39,14.42,112200.0
2012-05-30 10:20:00,14.42,14.46,14.42,14.46,106800.0,14.42,14.46,14.42,14.46,106800.0
2012-05-30 10:25:00,14.46,14.47,14.42,14.44,76800.0,14.46,14.47,14.42,14.44,76800.0
2012-05-30 10:30:00,14.44,14.45,14.41,14.42,97200.0,14.44,14.45,14.41,14.42,97200.0
2012-05-30 10:35:00,14.41,14.41,14.38,14.38,37800.0,14.41,14.41,14.38,14.38,37800.0
2012-05-30 10:40:00,14.39,14.39,14.33,14.34,119400.0,14.39,14.39,14.33,14.34,119400.0
2012-05-30 10:45:00,14.34,14.35,14.33,14.34,154200.0,14.34,14.35,14.33,14.34,154200.0
2012-05-30 10:50:00,14.34,14.36,14.33,14.34,46800.0,14.34,14.36,14.33,14.34,46800.0
2012-05-30 10:55:00,14.34,14.35,14.33,14.35,54600.0,14.34,14.35,14.33,14.35,54600.0
2012-05-30 11:00:00,14.34,14.37,14.33,14.37,111000.0,14.34,14.37,14.33,14.37,111000.0
2012-05-30 11:05:00,14.37,14.41,14.37,14.41,51000.0,14.37,14.41,14.37,14.41,51000.0
2012-05-30 11:10:00,14.4,14.42,14.4,14.41,61200.0,14.4,14.42,14.4,14.41,61200.0
2012-05-30 11:15:00,14.41,14.43,14.41,14.41,72000.0,14.41,14.43,14.41,14.41,72000.0
2012-05-30 11:20:00,14.42,14.44,14.41,14.42,44400.0,14.42,14.44,14.41,14.42,44400.0
2012-05-30 11:25:00,14.42,14.44,14.42,14.44,37200.0,14.42,14.44,14.42,14.44,37200.0
2012-05-30 11:30:00,14.44,14.44,14.41,14.42,59400.0,14.44,14.44,14.41,14.42,59400.0
2012-05-30 11:35:00,14.41,14.43,14.41,14.42,29400.0,14.41,14.43,14.41,14.42,29400.0
2012-05-30 11:40:00,14.42,14.42,14.42,14.42,41400.0,14.42,14.42,14.42,14.42,41400.0
2012-05-30 11:45:00,14.42,14.43,14.4,14.4,51000.0,14.42,14.43,14.4,14.4,51000.0
2012-05-30 11:50:00,14.4,14.42,14.4,14.42,73800.0,14.4,14.42,14.4,14.42,73800.0
2012-05-30 11:55:00,14.42,14.42,14.41,14.42,61200.0,14.42,14.42,14.41,14.42,61200.0
2012-05-30 12:00:00,14.41,14.42,14.36,14.37,28800.0,14.41,14.42,14.36,14.37,28800.0
2012-05-30 12:05:00,14.36,14.38,14.36,14.38,16200.0,14.36,14.38,14.36,14.38,16200.0
2012-05-30 12:10:00,14.37,14.38,14.37,14.37,21600.0,14.37,14.38,14.37,14.37,21600.0
2012-05-30 12:15:00,14.38,14.38,14.36,14.36,27600.0,14.38,14.38,14.36,14.36,27600.0
2012-05-30 12:20:00,14.37,14.38,14.35,14.35,47400.0,14.37,14.38,14.35,14.35,47400.0
2012-05-30 12:25:00,14.36,14.36,14.33,14.33,37800.0,14.36,14.36,14.33,14.33,37800.0
2012-05-30 12:30:00,14.33,14.35,14.33,14.35,34200.0,14.33,14.35,14.33,14.35,34200.0
2012-05-30 12:35:00,14.35,14.37,14.35,14.36,27600.0,14.35,14.37,14.35,14.36,27600.0
2012-05-30 12:40:00,14.36,14.37,14.36,14.36,23400.0,14.36,14.37,14.36,14.36,23400.0
2012-05-30 12:45:00,14.37,14.38,14.37,14.38,71400.0,14.37,14.38,14.37,14.38,71400.0
2012-05-30 12:50:00,14.38,14.41,14.38,14.4,46800.0,14.38,14.41,14.38,14.4,46800.0
2012-05-30 12:55:00,14.4,14.41,14.4,14.41,73200.0,14.4,14.41,14.4,14.41,73200.0
2012-05-30 13:00:00,14.4,14.41,14.4,14.41,39000.0,14.4,14.41,14.4,14.41,39000.0
2012-05-30 13:05:00,14.41,14.42,14.4,14.4,21600.0,14.41,14.42,14.4,14.4,21600.0
2012-05-30 13:10:00,14.4,14.42,14.4,14.4,53400.0,14.4,14.42,14.4,14.4,53400.0
2012-05-30 13:15:00,14.4,14.41,14.4,14.4,34200.0,14.4,14.41,14.4,14.4,34200.0
2012-05-30 13:20:00,14.4,14.41,14.4,14.41,10200.0,14.4,14.41,14.4,14.41,10200.0
2012-05-30 13:25:00,14.41,14.42,14.41,14.41,19200.0,14.41,14.42,14.41,14.41,19200.0
2012-05-30 13:30:00,14.41,14.45,14.41,14.44,139800.0,14.41,14.45,14.41,14.44,139800.0
2012-05-30 13:35:00,14.44,14.45,14.42,14.42,91200.0,14.44,14.45,14.42,14.42,91200.0
2012-05-30 13:40:00,14.42,14.43,14.41,14.42,70800.0,14.42,14.43,14.41,14.42,70800.0
2012-05-30 13:45:00,14.42,14.44,14.41,14.42,27600.0,14.42,14.44,14.41,14.42,27600.0
2012-05-30 13:50:00,14.42,14.42,14.41,14.42,62400.0,14.42,14.42,14.41,14.42,62400.0
2012-05-30 13:55:00,14.42,14.43,14.41,14.42,114000.0,14.42,14.43,14.41,14.42,114000.0
2012-05-30 14:00:00,14.42,14.42,14.42,14.42,79200.0,14.42,14.42,14.42,14.42,79200.0
2012-05-30 14:05:00,14.42,14.42,14.41,14.41,36000.0,14.42,14.42,14.41,14.41,36000.0
2012-05-30 14:10:00,14.42,14.42,14.4,14.4,70200.0,14.42,14.42,14.4,14.4,70200.0
2012-05-30 14:15:00,14.4,14.41,14.39,14.4,20400.0,14.4,14.41,14.39,14.4,20400.0
2012-05-30 14:20:00,14.41,14.41,14.39,14.4,17400.0,14.41,14.41,14.39,14.4,17400.0
2012-05-30 14:25:00,14.4,14.4,14.38,14.39,23400.0,14.4,14.4,14.38,14.39,23400.0
2012-05-30 14:30:00,14.39,14.39,14.37,14.38,41400.0,14.39,14.39,14.37,14.38,41400.0
2012-05-30 14:35:00,14.38,14.38,14.37,14.37,39600.0,14.38,14.38,14.37,14.37,39600.0
2012-05-30 14:40:00,14.38,14.39,14.37,14.39,25800.0,14.38,14.39,14.37,14.39,25800.0
2012-05-30 14:45:00,14.39,14.4,14.38,14.38,27600.0,14.39,14.4,14.38,14.38,27600.0
2012-05-30 14:50:00,14.38,14.39,14.38,14.38,72600.0,14.38,14.39,14.38,14.38,72600.0
2012-05-30 14:55:00,14.38,14.38,14.37,14.38,7200.0,14.38,14.38,14.37,14.38,7200.0
2012-05-30 15:00:00,14.38,14.38,14.36,14.36,24000.0,14.38,14.38,14.36,14.36,24000.0
2012-05-30 15:05:00,14.36,14.36,14.34,14.35,31800.0,14.36,14.36,14.34,14.35,31800.0
2012-05-30 15:10:00,14.35,14.35,14.32,14.32,32400.0,14.35,14.35,14.32,14.32,32400.0
2012-05-30 15:15:00,14.32,14.33,14.31,14.33,67200.0,14.32,14.33,14.31,14.33,67200.0
2012-05-30 15:20:00,14.33,14.35,14.31,14.34,66600.0,14.33,14.35,14.31,14.34,66600.0
2012-05-30 15:25:00,14.35,14.35,14.33,14.34,106200.0,14.35,14.35,14.33,14.34,106200.0
2012-05-30 15:30:00,14.35,14.35,14.32,14.33,70200.0,14.35,14.35,14.32,14.33,70200.0
2012-05-30 15:35:00,14.33,14.34,14.33,14.34,66600.0,14.33,14.34,14.33,14.34,66600.0
2012-05-30 15:40:00,14.34,14.35,14.32,14.33,74400.0,14.34,14.35,14.32,14.33,74400.0
2012-05-30 15:45:00,14.32,14.34,14.31,14.33,178800.0,14.32,14.34,14.31,14.33,178800.0
2012-05-30 15:50:00,14.33,14.34,14.32,14.32,178200.0,14.33,14.34,14.32,14.32,178200.0
2012-05-30 15:55:00,14.32,14.33,14.3,14.3,574800.0,14.32,14.33,14.3,14.3,574800.0
2012-05-31 09:30:00,14.23,14.23,14.04,14.17,244200.0,14.23,14.23,14.04,14.17,244200.0
2012-05-31 09:35:00,14.16,14.22,14.14,14.22,152400.0,14.16,14.22,14.14,14.22,152400.0
2012-05-31 09:40:00,14.23,14.23,14.19,14.19,113400.0,14.23,14.23,14.19,14.19,113400.0
2012-05-31 09:45:00,14.2,14.21,14.15,14.16,86400.0,14.2,14.21,14.15,14.16,86400.0
2012-05-31 09:50:00,14.15,14.18,14.15,14.17,70800.0,14.15,14.18,14.15,14.17,70800.0
2012-05-31 09:55:00,14.16,14.22,14.15,14.21,109200.0,14.16,14.22,14.15,14.21,109200.0
2012-05-31 10:00:00,14.21,14.24,14.21,14.23,111000.0,14.21,14.24,14.21,14.23,111000.0
2012-05-31 10:05:00,14.21,14.24,14.2,14.22,42600.0,14.21,14.24,14.2,14.22,42600.0
2012-05-31 10:10:00,14.22,14.22,14.18,14.2,36600.0,14.22,14.22,14.18,14.2,36600.0
2012-05-31 10:15:00,14.21,14.23,14.2,14.23,34800.0,14.21,14.23,14.2,14.23,34800.0
2012-05-31 10:20:00,14.23,14.24,14.22,14.22,29400.0,14.23,14.24,14.22,14.22,29400.0
2012-05-31 10:25:00,14.22,14.24,14.2,14.24,37800.0,14.22,14.24,14.2,14.24,37800.0
2012-05-31 10:30:00,14.24,14.24,14.22,14.24,63000.0,14.24,14.24,14.22,14.24,63000.0
2012-05-31 10:35:00,14.24,14.25,14.23,14.23,27600.0,14.24,14.25,14.23,14.23,27600.0
2012-05-31 10:40:00,14.23,14.23,14.2,14.2,145800.0,14.23,14.23,14.2,14.2,145800.0
2012-05-31 10:45:00,14.21,14.21,14.15,14.15,37200.0,14.21,14.21,14.15,14.15,37200.0
2012-05-31 10:50:00,14.15,14.16,14.14,14.16,20400.0,14.15,14.16,14.14,14.16,20400.0
2012-05-31 10:55:00,14.16,14.19,14.16,14.16,28200.0,14.16,14.19,14.16,14.16,28200.0
2012-05-31 11:00:00,14.16,14.16,14.12,14.13,43200.0,14.16,14.16,14.12,14.13,43200.0
2012-05-31 11:05:00,14.13,14.17,14.13,14.15,38400.0,14.13,14.17,14.13,14.15,38400.0
2012-05-31 11:10:00,14.15,14.16,14.13,14.15,76800.0,14.15,14.16,14.13,14.15,76800.0
2012-05-31 11:15:00,14.15,14.15,14.13,14.15,124800.0,14.15,14.15,14.13,14.15,124800.0
2012-05-31 11:20:00,14.14,14.16,14.13,14.15,121200.0,14.14,14.16,14.13,14.15,121200.0
2012-05-31 11:25:00,14.16,14.16,14.14,14.15,72600.0,14.16,14.16,14.14,14.15,72600.0
2012-05-31 11:30:00,14.16,14.19,14.16,14.18,172200.0,14.16,14.19,14.16,14.18,172200.0
2012-05-31 11:35:00,14.19,14.19,14.16,14.17,130800.0,14.19,14.19,14.16,14.17,130800.0
2012-05-31 11:40:00,14.17,14.18,14.17,14.18,150000.0,14.17,14.18,14.17,14.18,150000.0
2012-05-31 11:45:00,14.18,14.18,14.16,14.18,173400.0,14.18,14.18,14.16,14.18,173400.0
2012-05-31 11:50:00,14.18,14.18,14.17,14.18,184200.0,14.18,14.18,14.17,14.18,184200.0
2012-05-31 11:55:00,14.18,14.18,14.17,14.17,107400.0,14.18,14.18,14.17,14.17,107400.0
2012-05-31 12:00:00,14.17,14.19,14.16,14.19,136200.0,14.17,14.19,14.16,14.19,136200.0
2012-05-31 12:05:00,14.19,14.2,14.18,14.19,90000.0,14.19,14.2,14.18,14.19,90000.0
2012-05-31 12:10:00,14.19,14.19,14.18,14.19,146400.0,14.19,14.19,14.18,14.19,146400.0
2012-05-31 12:15:00,14.19,14.19,14.18,14.19,104400.0,14.19,14.19,14.18,14.19,104400.0
2012-05-31 12:20:00,14.19,14.22,14.19,14.21,140400.0,14.19,14.22,14.19,14.21,140400.0
2012-05-31 12:25:00,14.21,14.24,14.21,14.21,148200.0,14.21,14.24,14.21,14.21,148200.0
2012-05-31 12:30:00,14.21,14.23,14.21,14.23,31800.0,14.21,14.23,14.21,14.23,31800.0
2012-05-31 12:35:00,14.23,14.24,14.22,14.22,14400.0,14.23,14.24,14.22,14.22,14400.0
2012-05-31 12:40:00,14.23,14.23,14.2,14.2,67800.0,14.23,14.23,14.2,14.2,67800.0
2012-05-31 12:45:00,14.19,14.2,14.18,14.2,31800.0,14.19,14.2,14.18,14.2,31800.0
2012-05-31 12:50:00,14.22,14.22,14.19,14.19,25200.0,14.22,14.22,14.19,14.19,25200.0
2012-05-31 12:55:00,14.2,14.2,14.19,14.19,19800.0,14.2,14.2,14.19,14.19,19800.0
2012-05-31 13:00:00,14.19,14.24,14.19,14.23,75000.0,14.19,14.24,14.19,14.23,75000.0
2012-05-31 13:05:00,14.23,14.24,14.22,14.22,101400.0,14.23,14.24,14.22,14.22,101400.0
2012-05-31 13:10:00,14.22,14.23,14.22,14.23,27000.0,14.22,14.23,14.22,14.23,27000.0
2012-05-31 13:15:00,14.23,14.24,14.22,14.23,39000.0,14.23,14.24,14.22,14.23,39000.0
2012-05-31 13:20:00,14.23,14.24,14.21,14.22,21600.0,14.23,14.24,14.21,14.22,21600.0
2012-05-31 13:25:00,14.21,14.21,14.2,14.2,12000.0,14.21,14.21,14.2,14.2,12000.0
2012-05-31 13:30:00,14.21,14.24,14.21,14.24,11400.0,14.21,14.24,14.21,14.24,11400.0
2012-05-31 13:35:00,14.24,14.24,14.18,14.2,45600.0,14.24,14.24,14.18,14.2,45600.0
2012-05-31 13:40:00,14.2,14.21,14.19,14.2,19800.0,14.2,14.21,14.19,14.2,19800.0
2012-05-31 13:45:00,14.21,14.21,14.18,14.18,24600.0,14.21,14.21,14.18,14.18,24600.0
2012-05-31 13:50:00,14.18,14.19,14.17,14.17,18600.0,14.18,14.19,14.17,14.17,18600.0
2012-05-31 13:55:00,14.18,14.19,14.17,14.18,15000.0,14.18,14.19,14.17,14.18,15000.0
2012-05-31 14:00:00,14.18,14.21,14.18,14.21,23400.0,14.18,14.21,14.18,14.21,23400.0
2012-05-31 14:05:00,14.22,14.23,14.2,14.21,41400.0,14.22,14.23,14.2,14.21,41400.0
2012-05-31 14:10:00,14.21,14.22,14.19,14.2,54600.0,14.21,14.22,14.19,14.2,54600.0
2012-05-31 14:15:00,14.2,14.21,14.19,14.2,49200.0,14.2,14.21,14.19,14.2,49200.0
2012-05-31 14:20:00,14.2,14.2,14.17,14.18,24000.0,14.2,14.2,14.17,14.18,24000.0
2012-05-31 14:25:00,14.18,14.21,14.18,14.19,34800.0,14.18,14.21,14.18,14.19,34800.0
2012-05-31 14:30:00,14.19,14.21,14.18,14.2,39600.0,14.19,14.21,14.18,14.2,39600.0
2012-05-31 14:35:00,14.21,14.21,14.2,14.21,22200.0,14.21,14.21,14.2,14.21,22200.0
2012-05-31 14:40:00,14.21,14.21,14.2,14.21,38400.0,14.21,14.21,14.2,14.21,38400.0
2012-05-31 14:45:00,14.21,14.21,14.17,14.17,52200.0,14.21,14.21,14.17,14.17,52200.0
2012-05-31 14:50:00,14.18,14.18,14.16,14.16,27000.0,14.18,14.18,14.16,14.16,27000.0
2012-05-31 14:55:00,14.17,14.17,14.16,14.16,89400.0,14.17,14.17,14.16,14.16,89400.0
2012-05-31 15:00:00,14.16,14.17,14.16,14.17,66000.0,14.16,14.17,14.16,14.17,66000.0
2012-05-31 15:05:00,14.17,14.18,14.15,14.16,160200.0,14.17,14.18,14.15,14.16,160200.0
2012-05-31 15:10:00,14.16,14.18,14.15,14.16,105600.0,14.16,14.18,14.15,14.16,105600.0
2012-05-31 15:15:00,14.16,14.17,14.15,14.16,178200.0,14.16,14.17,14.15,14.16,178200.0
2012-05-31 15:20:00,14.16,14.21,14.16,14.21,116400.0,14.16,14.21,14.16,14.21,116400.0
2012-05-31 15:25:00,14.21,14.27,14.21,14.26,139800.0,14.21,14.27,14.21,14.26,139800.0
2012-05-31 15:30:00,14.26,14.26,14.24,14.26,111600.0,14.26,14.26,14.24,14.26,111600.0
2012-05-31 15:35:00,14.26,14.3,14.26,14.29,91800.0,14.26,14.3,14.26,14.29,91800.0
2012-05-31 15:40:00,14.29,14.3,14.26,14.27,112200.0,14.29,14.3,14.26,14.27,112200.0
2012-05-31 15:45:00,14.27,14.28,14.22,14.23,156600.0,14.27,14.28,14.22,14.23,156600.0
2012-05-31 15:50:00,14.24,14.26,14.22,14.24,164400.0,14.24,14.26,14.22,14.24,164400.0
2012-05-31 15:55:00,14.24,14.25,14.22,14.22,494400.0,14.24,14.25,14.22,14.22,494400.0
2012-06-01 09:30:00,14.01,14.08,13.98,14.08,190200.0,14.01,14.08,13.98,14.08,190200.0
2012-06-01 09:35:00,14.07,14.16,14.06,14.16,148200.0,14.07,14.16,14.06,14.16,148200.0
2012-06-01 09:40:00,14.16,14.16,14.09,14.11,15000.0,14.16,14.16,14.09,14.11,15000.0
2012-06-01 09:45:00,14.1,14.11,14.08,14.1,29400.0,14.1,14.11,14.08,14.1,29400.0
2012-06-01 09:50:00,14.1,14.14,14.1,14.11,99000.0,14.1,14.14,14.1,14.11,99000.0
2012-06-01 09:55:00,14.12,14.18,14.12,14.18,54000.0,14.12,14.18,14.12,14.18,54000.0
2012-06-01 10:00:00,14.16,14.22,14.16,14.21,53400.0,14.16,14.22,14.16,14.21,53400.0
2012-06-01 10:05:00,14.21,14.22,14.17,14.2,76200.0,14.21,14.22,14.17,14.2,76200.0
2012-06-01 10:10:00,14.2,14.22,14.2,14.2,160800.0,14.2,14.22,14.2,14.2,160800.0
2012-06-01 10:15:00,14.21,14.21,14.18,14.21,161400.0,14.21,14.21,14.18,14.21,161400.0
2012-06-01 10:20:00,14.21,14.24,14.18,14.24,162600.0,14.21,14.24,14.18,14.24,162600.0
2012-06-01 10:25:00,14.24,14.24,14.22,14.22,42000.0,14.24,14.24,14.22,14.22,42000.0
2012-06-01 10:30:00,14.22,14.22,14.21,14.22,55200.0,14.22,14.22,14.21,14.22,55200.0
2012-06-01 10:35:00,14.21,14.24,14.21,14.24,131400.0,14.21,14.24,14.21,14.24,131400.0
2012-06-01 10:40:00,14.23,14.24,14.22,14.24,29400.0,14.23,14.24,14.22,14.24,29400.0
2012-06-01 10:45:00,14.23,14.24,14.22,14.23,43800.0,14.23,14.24,14.22,14.23,43800.0
2012-06-01 10:50:00,14.23,14.23,14.21,14.22,82800.0,14.23,14.23,14.21,14.22,82800.0
2012-06-01 10:55:00,14.22,14.23,14.21,14.22,75600.0,14.22,14.23,14.21,14.22,75600.0
2012-06-01 11:00:00,14.21,14.22,14.2,14.21,37200.0,14.21,14.22,14.2,14.21,37200.0
2012-06-01 11:05:00,14.21,14.22,14.2,14.21,55800.0,14.21,14.22,14.2,14.21,55800.0
2012-06-01 11:10:00,14.21,14.21,14.17,14.19,48000.0,14.21,14.21,14.17,14.19,48000.0
2012-06-01 11:15:00,14.19,14.2,14.18,14.19,55800.0,14.19,14.2,14.18,14.19,55800.0
2012-06-01 11:20:00,14.18,14.19,14.17,14.17,65400.0,14.18,14.19,14.17,14.17,65400.0
2012-06-01 11:25:00,14.17,14.18,14.15,14.16,69000.0,14.17,14.18,14.15,14.16,69000.0
2012-06-01 11:30:00,14.16,14.16,14.13,14.14,55200.0,14.16,14.16,14.13,14.14,55200.0
2012-06-01 11:35:00,14.13,14.15,14.13,14.13,87600.0,14.13,14.15,14.13,14.13,87600.0
2012-06-01 11:40:00,14.13,14.13,14.12,14.13,23400.0,14.13,14.13,14.12,14.13,23400.0
2012-06-01 11:45:00,14.13,14.13,14.1,14.1,40800.0,14.13,14.13,14.1,14.1,40800.0
2012-06-01 11:50:00,14.1,14.12,14.09,14.1,54600.0,14.1,14.12,14.09,14.1,54600.0
2012-06-01 11:55:00,14.1,14.1,14.06,14.08,105000.0,14.1,14.1,14.06,14.08,105000.0
2012-06-01 12:00:00,14.08,14.09,14.06,14.09,63000.0,14.08,14.09,14.06,14.09,63000.0
2012-06-01 12:05:00,14.08,14.09,14.08,14.08,63000.0,14.08,14.09,14.08,14.08,63000.0
2012-06-01 12:10:00,14.08,14.1,14.08,14.1,45600.0,14.08,14.1,14.08,14.1,45600.0
2012-06-01 12:15:00,14.11,14.11,14.1,14.1,50400.0,14.11,14.11,14.1,14.1,50400.0
2012-06-01 12:20:00,14.1,14.11,14.1,14.1,34800.0,14.1,14.11,14.1,14.1,34800.0
2012-06-01 12:25:00,14.1,14.11,14.08,14.1,29400.0,14.1,14.11,14.08,14.1,29400.0
2012-06-01 12:30:00,14.1,14.1,14.08,14.08,39600.0,14.1,14.1,14.08,14.08,39600.0
2012-06-01 12:35:00,14.09,14.09,14.08,14.09,25200.0,14.09,14.09,14.08,14.09,25200.0
2012-06-01 12:40:00,14.09,14.09,14.09,14.09,17400.0,14.09,14.09,14.09,14.09,17400.0
2012-06-01 12:45:00,14.09,14.11,14.09,14.11,99600.0,14.09,14.11,14.09,14.11,99600.0
2012-06-01 12:50:00,14.11,14.11,14.1,14.11,10800.0,14.11,14.11,14.1,14.11,10800.0
2012-06-01 12:55:00,14.1,14.11,14.1,14.1,21600.0,14.1,14.11,14.1,14.1,21600.0
2012-06-01 13:00:00,14.11,14.11,14.1,14.1,30000.0,14.11,14.11,14.1,14.1,30000.0
2012-06-01 13:05:00,14.11,14.11,14.1,14.1,18600.0,14.11,14.11,14.1,14.1,18600.0
2012-06-01 13:10:00,14.11,14.11,14.1,14.11,12000.0,14.11,14.11,14.1,14.11,12000.0
2012-06-01 13:15:00,14.11,14.12,14.1,14.1,15600.0,14.11,14.12,14.1,14.1,15600.0
2012-06-01 13:20:00,14.1,14.1,14.09,14.1,67200.0,14.1,14.1,14.09,14.1,67200.0
2012-06-01 13:25:00,14.1,14.1,14.09,14.1,61200.0,14.1,14.1,14.09,14.1,61200.0
2012-06-01 13:30:00,14.1,14.1,14.08,14.09,55200.0,14.1,14.1,14.08,14.09,55200.0
2012-06-01 13:35:00,14.08,14.08,14.06,14.06,11400.0,14.08,14.08,14.06,14.06,11400.0
2012-06-01 13:40:00,14.06,14.07,14.05,14.07,75600.0,14.06,14.07,14.05,14.07,75600.0
2012-06-01 13:45:00,14.07,14.09,14.06,14.08,79200.0,14.07,14.09,14.06,14.08,79200.0
2012-06-01 13:50:00,14.08,14.09,14.06,14.07,19800.0,14.08,14.09,14.06,14.07,19800.0
2012-06-01 13:55:00,14.07,14.11,14.07,14.11,47400.0,14.07,14.11,14.07,14.11,47400.0
2012-06-01 14:00:00,14.1,14.11,14.07,14.1,80400.0,14.1,14.11,14.07,14.1,80400.0
2012-06-01 14:05:00,14.09,14.1,14.08,14.09,31200.0,14.09,14.1,14.08,14.09,31200.0
2012-06-01 14:10:00,14.09,14.1,14.08,14.09,22200.0,14.09,14.1,14.08,14.09,22200.0
2012-06-01 14:15:00,14.09,14.1,14.09,14.1,39000.0,14.09,14.1,14.09,14.1,39000.0
2012-06-01 14:20:00,14.1,14.13,14.1,14.13,33000.0,14.1,14.13,14.1,14.13,33000.0
2012-06-01 14:25:00,14.13,14.13,14.12,14.12,24600.0,14.13,14.13,14.12,14.12,24600.0
2012-06-01 14:30:00,14.12,14.15,14.11,14.14,24600.0,14.12,14.15,14.11,14.14,24600.0
2012-06-01 14:35:00,14.14,14.14,14.12,14.14,21000.0,14.14,14.14,14.12,14.14,21000.0
2012-06-01 14:40:00,14.13,14.14,14.12,14.12,19200.0,14.13,14.14,14.12,14.12,19200.0
2012-06-01 14:45:00,14.13,14.13,14.12,14.12,12600.0,14.13,14.13,14.12,14.12,12600.0
2012-06-01 14:50:00,14.12,14.13,14.11,14.12,21600.0,14.12,14.13,14.11,14.12,21600.0
2012-06-01 14:55:00,14.1,14.1,14.08,14.08,42600.0,14.1,14.1,14.08,14.08,42600.0
2012-06-01 15:00:00,14.08,14.09,14.08,14.08,34800.0,14.08,14.09,14.08,14.08,34800.0
2012-06-01 15:05:00,14.09,14.12,14.09,14.11,19200.0,14.09,14.12,14.09,14.11,19200.0
2012-06-01 15:10:00,14.11,14.13,14.1,14.11,48600.0,14.11,14.13,14.1,14.11,48600.0
2012-06-01 15:15:00,14.11,14.12,14.1,14.1,112200.0,14.11,14.12,14.1,14.1,112200.0
2012-06-01 15:20:00,14.11,14.11,14.1,14.11,58200.0,14.11,14.11,14.1,14.11,58200.0
2012-06-01 15:25:00,14.11,14.13,14.1,14.11,52200.0,14.11,14.13,14.1,14.11,52200.0
2012-06-01 15:30:00,14.12,14.14,14.1,14.12,84600.0,14.12,14.14,14.1,14.12,84600.0
2012-06-01 15:35:00,14.12,14.13,14.11,14.12,100200.0,14.12,14.13,14.11,14.12,100200.0
2012-06-01 15:40:00,14.12,14.13,14.11,14.12,231000.0,14.12,14.13,14.11,14.12,231000.0
2012-06-01 15:45:00,14.12,14.13,14.1,14.1,206400.0,14.12,14.13,14.1,14.1,206400.0
2012-06-01 15:50:00,14.1,14.12,14.1,14.1,192000.0,14.1,14.12,14.1,14.1,192000.0
2012-06-01 15:55:00,14.1,14.11,14.09,14.09,430200.0,14.1,14.11,14.09,14.09,430200.0
2012-06-04 09:30:00,14.08,14.08,14.02,14.02,146400.0,14.08,14.08,14.02,14.02,146400.0
2012-06-04 09:35:00,14.03,14.04,14.01,14.03,24000.0,14.03,14.04,14.01,14.03,24000.0
2012-06-04 09:40:00,14.03,14.05,14.02,14.02,36600.0,14.03,14.05,14.02,14.02,36600.0
2012-06-04 09:45:00,14.02,14.03,13.97,13.97,64200.0,14.02,14.03,13.97,13.97,64200.0
2012-06-04 09:50:00,13.98,13.98,13.95,13.95,33600.0,13.98,13.98,13.95,13.95,33600.0
2012-06-04 09:55:00,13.95,13.95,13.91,13.92,58200.0,13.95,13.95,13.91,13.92,58200.0
2012-06-04 10:00:00,13.93,13.95,13.91,13.95,70200.0,13.93,13.95,13.91,13.95,70200.0
2012-06-04 10:05:00,13.96,13.96,13.91,13.91,43200.0,13.96,13.96,13.91,13.91,43200.0
2012-06-04 10:10:00,13.91,13.98,13.9,13.97,180600.0,13.91,13.98,13.9,13.97,180600.0
2012-06-04 10:15:00,13.98,13.98,13.95,13.96,64200.0,13.98,13.98,13.95,13.96,64200.0
2012-06-04 10:20:00,13.97,13.97,13.93,13.94,80400.0,13.97,13.97,13.93,13.94,80400.0
2012-06-04 10:25:00,13.95,13.96,13.95,13.95,33600.0,13.95,13.96,13.95,13.95,33600.0
2012-06-04 10:30:00,13.95,13.97,13.94,13.96,112200.0,13.95,13.97,13.94,13.96,112200.0
2012-06-04 10:35:00,13.95,13.97,13.95,13.95,18600.0,13.95,13.97,13.95,13.95,18600.0
2012-06-04 10:40:00,13.96,13.99,13.95,13.96,116400.0,13.96,13.99,13.95,13.96,116400.0
2012-06-04 10:45:00,13.96,13.96,13.94,13.96,192000.0,13.96,13.96,13.94,13.96,192000.0
2012-06-04 10:50:00,13.96,13.96,13.95,13.96,127800.0,13.96,13.96,13.95,13.96,127800.0
2012-06-04 10:55:00,13.96,13.97,13.95,13.96,139800.0,13.96,13.97,13.95,13.96,139800.0
2012-06-04 11:00:00,13.96,13.96,13.95,13.95,215400.0,13.96,13.96,13.95,13.95,215400.0
2012-06-04 11:05:00,13.96,13.96,13.93,13.93,169800.0,13.96,13.96,13.93,13.93,169800.0
2012-06-04 11:10:00,13.93,13.94,13.92,13.93,154200.0,13.93,13.94,13.92,13.93,154200.0
2012-06-04 11:15:00,13.92,13.93,13.91,13.92,92400.0,13.92,13.93,13.91,13.92,92400.0
2012-06-04 11:20:00,13.91,13.92,13.91,13.92,27600.0,13.91,13.92,13.91,13.92,27600.0
2012-06-04 11:25:00,13.92,13.94,13.9,13.91,31800.0,13.92,13.94,13.9,13.91,31800.0
2012-06-04 11:30:00,13.91,13.92,13.91,13.92,31200.0,13.91,13.92,13.91,13.92,31200.0
2012-06-04 11:35:00,13.92,13.92,13.91,13.91,138600.0,13.92,13.92,13.91,13.91,138600.0
2012-06-04 11:40:00,13.91,13.92,13.91,13.92,33000.0,13.91,13.92,13.91,13.92,33000.0
2012-06-04 11:45:00,13.91,13.92,13.91,13.92,23400.0,13.91,13.92,13.91,13.92,23400.0
2012-06-04 11:50:00,13.92,13.92,13.91,13.91,11400.0,13.92,13.92,13.91,13.91,11400.0
2012-06-04 11:55:00,13.92,13.93,13.92,13.92,16800.0,13.92,13.93,13.92,13.92,16800.0
2012-06-04 12:00:00,13.91,13.92,13.9,13.92,10800.0,13.91,13.92,13.9,13.92,10800.0
2012-06-04 12:05:00,13.92,13.92,13.91,13.91,22800.0,13.92,13.92,13.91,13.91,22800.0
2012-06-04 12:10:00,13.91,13.91,13.88,13.88,36000.0,13.91,13.91,13.88,13.88,36000.0
2012-06-04 12:15:00,13.88,13.88,13.87,13.87,5400.0,13.88,13.88,13.87,13.87,5400.0
2012-06-04 12:20:00,13.87,13.87,13.85,13.85,44400.0,13.87,13.87,13.85,13.85,44400.0
2012-06-04 12:25:00,13.85,13.85,13.84,13.84,39000.0,13.85,13.85,13.84,13.84,39000.0
2012-06-04 12:30:00,13.84,13.88,13.84,13.88,37200.0,13.84,13.88,13.84,13.88,37200.0
2012-06-04 12:35:00,13.88,13.88,13.87,13.88,12600.0,13.88,13.88,13.87,13.88,12600.0
2012-06-04 12:40:00,13.87,13.89,13.87,13.87,19800.0,13.87,13.89,13.87,13.87,19800.0
2012-06-04 12:45:00,13.87,13.88,13.87,13.88,13200.0,13.87,13.88,13.87,13.88,13200.0
2012-06-04 12:50:00,13.88,13.88,13.86,13.86,19200.0,13.88,13.88,13.86,13.86,19200.0
2012-06-04 12:55:00,13.86,13.86,13.86,13.86,15000.0,13.86,13.86,13.86,13.86,15000.0
2012-06-04 13:00:00,13.86,13.88,13.86,13.88,15000.0,13.86,13.88,13.86,13.88,15000.0
2012-06-04 13:05:00,13.88,13.88,13.86,13.86,12000.0,13.88,13.88,13.86,13.86,12000.0
2012-06-04 13:10:00,13.86,13.86,13.85,13.86,17400.0,13.86,13.86,13.85,13.86,17400.0
2012-06-04 13:15:00,13.87,13.87,13.85,13.85,14400.0,13.87,13.87,13.85,13.85,14400.0
2012-06-04 13:20:00,13.85,13.85,13.83,13.84,33600.0,13.85,13.85,13.83,13.84,33600.0
2012-06-04 13:25:00,13.83,13.83,13.82,13.83,54600.0,13.83,13.83,13.82,13.83,54600.0
2012-06-04 13:30:00,13.84,13.86,13.84,13.86,45000.0,13.84,13.86,13.84,13.86,45000.0
2012-06-04 13:35:00,13.87,13.91,13.87,13.9,30000.0,13.87,13.91,13.87,13.9,30000.0
2012-06-04 13:40:00,13.91,13.91,13.89,13.89,21600.0,13.91,13.91,13.89,13.89,21600.0
2012-06-04 13:45:00,13.89,13.89,13.86,13.88,15600.0,13.89,13.89,13.86,13.88,15600.0
2012-06-04 13:50:00,13.87,13.89,13.86,13.87,98400.0,13.87,13.89,13.86,13.87,98400.0
2012-06-04 13:55:00,13.87,13.88,13.84,13.88,61200.0,13.87,13.88,13.84,13.88,61200.0
2012-06-04 14:00:00,13.88,13.92,13.88,13.91,27600.0,13.88,13.92,13.88,13.91,27600.0
2012-06-04 14:05:00,13.91,13.92,13.9,13.91,26400.0,13.91,13.92,13.9,13.91,26400.0
2012-06-04 14:10:00,13.91,13.92,13.91,13.92,17400.0,13.91,13.92,13.91,13.92,17400.0
2012-06-04 14:15:00,13.92,13.96,13.92,13.96,36600.0,13.92,13.96,13.92,13.96,36600.0
2012-06-04 14:20:00,13.96,13.99,13.95,13.98,24600.0,13.96,13.99,13.95,13.98,24600.0
2012-06-04 14:25:00,13.98,14.0,13.97,13.99,20400.0,13.98,14.0,13.97,13.99,20400.0
2012-06-04 14:30:00,13.99,13.99,13.96,13.99,28200.0,13.99,13.99,13.96,13.99,28200.0
2012-06-04 14:35:00,13.99,14.03,13.99,14.02,33000.0,13.99,14.03,13.99,14.02,33000.0
2012-06-04 14:40:00,14.01,14.01,13.99,14.0,18600.0,14.01,14.01,13.99,14.0,18600.0
2012-06-04 14:45:00,14.01,14.03,14.01,14.01,114000.0,14.01,14.03,14.01,14.01,114000.0
2012-06-04 14:50:00,14.02,14.02,14.01,14.02,15600.0,14.02,14.02,14.01,14.02,15600.0
2012-06-04 14:55:00,14.02,14.02,13.98,13.98,22200.0,14.02,14.02,13.98,13.98,22200.0
2012-06-04 15:00:00,13.99,13.99,13.98,13.98,13200.0,13.99,13.99,13.98,13.98,13200.0
2012-06-04 15:05:00,13.98,13.98,13.97,13.97,15000.0,13.98,13.98,13.97,13.97,15000.0
2012-06-04 15:10:00,13.97,13.97,13.96,13.96,25800.0,13.97,13.97,13.96,13.96,25800.0
2012-06-04 15:15:00,13.96,13.97,13.95,13.97,34200.0,13.96,13.97,13.95,13.97,34200.0
2012-06-04 15:20:00,13.97,13.97,13.96,13.97,21000.0,13.97,13.97,13.96,13.97,21000.0
2012-06-04 15:25:00,13.97,14.0,13.96,14.0,48600.0,13.97,14.0,13.96,14.0,48600.0
2012-06-04 15:30:00,13.99,13.99,13.96,13.97,40200.0,13.99,13.99,13.96,13.97,40200.0
2012-06-04 15:35:00,13.97,13.97,13.95,13.97,71400.0,13.97,13.97,13.95,13.97,71400.0
2012-06-04 15:40:00,13.97,13.99,13.97,13.99,108000.0,13.97,13.99,13.97,13.99,108000.0
2012-06-04 15:45:00,14.0,14.02,14.0,14.02,65400.0,14.0,14.02,14.0,14.02,65400.0
2012-06-04 15:50:00,14.02,14.03,14.01,14.02,107400.0,14.02,14.03,14.01,14.02,107400.0
2012-06-04 15:55:00,14.02,14.04,14.02,14.02,172800.0,14.02,14.04,14.02,14.02,172800.0
2012-06-05 09:30:00,13.94,14.01,13.94,13.97,225600.0,13.94,14.01,13.94,13.97,225600.0
2012-06-05 09:35:00,13.98,14.0,13.95,14.0,106800.0,13.98,14.0,13.95,14.0,106800.0
2012-06-05 09:40:00,14.0,14.03,13.98,14.02,99600.0,14.0,14.03,13.98,14.02,99600.0
2012-06-05 09:45:00,14.02,14.07,14.0,14.06,39600.0,14.02,14.07,14.0,14.06,39600.0
2012-06-05 09:50:00,14.07,14.1,14.06,14.1,162000.0,14.07,14.1,14.06,14.1,162000.0
2012-06-05 09:55:00,14.1,14.1,14.07,14.07,120600.0,14.1,14.1,14.07,14.07,120600.0
2012-06-05 10:00:00,14.09,14.11,14.07,14.09,34200.0,14.09,14.11,14.07,14.09,34200.0
2012-06-05 10:05:00,14.09,14.15,14.09,14.15,345600.0,14.09,14.15,14.09,14.15,345600.0
2012-06-05 10:10:00,14.15,14.17,14.15,14.17,137400.0,14.15,14.17,14.15,14.17,137400.0
2012-06-05 10:15:00,14.17,14.19,14.16,14.18,181800.0,14.17,14.19,14.16,14.18,181800.0
2012-06-05 10:20:00,14.18,14.19,14.17,14.19,119400.0,14.18,14.19,14.17,14.19,119400.0
2012-06-05 10:25:00,14.19,14.24,14.18,14.24,345600.0,14.19,14.24,14.18,14.24,345600.0
2012-06-05 10:30:00,14.24,14.28,14.22,14.28,206400.0,14.24,14.28,14.22,14.28,206400.0
2012-06-05 10:35:00,14.27,14.31,14.27,14.29,90600.0,14.27,14.31,14.27,14.29,90600.0
2012-06-05 10:40:00,14.29,14.3,14.26,14.27,24600.0,14.29,14.3,14.26,14.27,24600.0
2012-06-05 10:45:00,14.27,14.27,14.23,14.23,29400.0,14.27,14.27,14.23,14.23,29400.0
2012-06-05 10:50:00,14.23,14.25,14.23,14.24,31800.0,14.23,14.25,14.23,14.24,31800.0
2012-06-05 10:55:00,14.24,14.26,14.22,14.22,37200.0,14.24,14.26,14.22,14.22,37200.0
2012-06-05 11:00:00,14.22,14.24,14.22,14.24,19200.0,14.22,14.24,14.22,14.24,19200.0
2012-06-05 11:05:00,14.23,14.26,14.23,14.24,23400.0,14.23,14.26,14.23,14.24,23400.0
2012-06-05 11:10:00,14.24,14.24,14.23,14.23,43800.0,14.24,14.24,14.23,14.23,43800.0
2012-06-05 11:15:00,14.23,14.24,14.23,14.24,39000.0,14.23,14.24,14.23,14.24,39000.0
2012-06-05 11:20:00,14.25,14.26,14.23,14.23,11400.0,14.25,14.26,14.23,14.23,11400.0
2012-06-05 11:25:00,14.24,14.24,14.23,14.23,27600.0,14.24,14.24,14.23,14.23,27600.0
2012-06-05 11:30:00,14.23,14.24,14.22,14.22,25200.0,14.23,14.24,14.22,14.22,25200.0
2012-06-05 11:35:00,14.22,14.24,14.22,14.22,20400.0,14.22,14.24,14.22,14.22,20400.0
2012-06-05 11:40:00,14.22,14.23,14.21,14.23,33600.0,14.22,14.23,14.21,14.23,33600.0
2012-06-05 11:45:00,14.23,14.27,14.23,14.26,57600.0,14.23,14.27,14.23,14.26,57600.0
2012-06-05 11:50:00,14.26,14.26,14.25,14.25,46200.0,14.26,14.26,14.25,14.25,46200.0
2012-06-05 11:55:00,14.25,14.25,14.22,14.22,178200.0,14.25,14.25,14.22,14.22,178200.0
2012-06-05 12:00:00,14.22,14.24,14.22,14.24,9600.0,14.22,14.24,14.22,14.24,9600.0
2012-06-05 12:05:00,14.24,14.26,14.23,14.25,42000.0,14.24,14.26,14.23,14.25,42000.0
2012-06-05 12:10:00,14.26,14.26,14.24,14.25,19800.0,14.26,14.26,14.24,14.25,19800.0
2012-06-05 12:15:00,14.25,14.25,14.22,14.25,23400.0,14.25,14.25,14.22,14.25,23400.0
2012-06-05 12:20:00,14.24,14.26,14.24,14.26,36600.0,14.24,14.26,14.24,14.26,36600.0
2012-06-05 12:25:00,14.26,14.27,14.25,14.27,19200.0,14.26,14.27,14.25,14.27,19200.0
2012-06-05 12:30:00,14.27,14.32,14.27,14.32,54600.0,14.27,14.32,14.27,14.32,54600.0
2012-06-05 12:35:00,14.31,14.32,14.3,14.32,22800.0,14.31,14.32,14.3,14.32,22800.0
2012-06-05 12:40:00,14.32,14.45,14.31,14.44,565200.0,14.32,14.45,14.31,14.44,565200.0
2012-06-05 12:45:00,14.45,14.47,14.34,14.36,240000.0,14.45,14.47,14.34,14.36,240000.0
2012-06-05 12:50:00,14.36,14.37,14.33,14.33,50400.0,14.36,14.37,14.33,14.33,50400.0
2012-06-05 12:55:00,14.33,14.35,14.33,14.33,31200.0,14.33,14.35,14.33,14.33,31200.0
2012-06-05 13:00:00,14.32,14.33,14.31,14.32,19800.0,14.32,14.33,14.31,14.32,19800.0
2012-06-05 13:05:00,14.32,14.33,14.31,14.31,25200.0,14.32,14.33,14.31,14.31,25200.0
2012-06-05 13:10:00,14.31,14.32,14.31,14.32,8400.0,14.31,14.32,14.31,14.32,8400.0
2012-06-05 13:15:00,14.32,14.34,14.3,14.32,60000.0,14.32,14.34,14.3,14.32,60000.0
2012-06-05 13:20:00,14.32,14.34,14.32,14.34,25200.0,14.32,14.34,14.32,14.34,25200.0
2012-06-05 13:25:00,14.34,14.35,14.33,14.34,19800.0,14.34,14.35,14.33,14.34,19800.0
2012-06-05 13:30:00,14.34,14.34,14.33,14.34,9000.0,14.34,14.34,14.33,14.34,9000.0
2012-06-05 13:35:00,14.33,14.33,14.31,14.32,30600.0,14.33,14.33,14.31,14.32,30600.0
2012-06-05 13:40:00,14.32,14.33,14.31,14.33,66000.0,14.32,14.33,14.31,14.33,66000.0
2012-06-05 13:45:00,14.33,14.36,14.32,14.36,189600.0,14.33,14.36,14.32,14.36,189600.0
2012-06-05 13:50:00,14.35,14.38,14.35,14.38,89400.0,14.35,14.38,14.35,14.38,89400.0
2012-06-05 13:55:00,14.38,14.38,14.37,14.38,17400.0,14.38,14.38,14.37,14.38,17400.0
2012-06-05 14:00:00,14.38,14.38,14.35,14.35,39600.0,14.38,14.38,14.35,14.35,39600.0
2012-06-05 14:05:00,14.35,14.4,14.35,14.4,27000.0,14.35,14.4,14.35,14.4,27000.0
2012-06-05 14:10:00,14.39,14.41,14.38,14.41,27600.0,14.39,14.41,14.38,14.41,27600.0
2012-06-05 14:15:00,14.41,14.42,14.4,14.42,25200.0,14.41,14.42,14.4,14.42,25200.0
2012-06-05 14:20:00,14.42,14.42,14.4,14.4,52200.0,14.42,14.42,14.4,14.4,52200.0
2012-06-05 14:25:00,14.41,14.43,14.4,14.43,30000.0,14.41,14.43,14.4,14.43,30000.0
2012-06-05 14:30:00,14.43,14.44,14.42,14.44,54000.0,14.43,14.44,14.42,14.44,54000.0
2012-06-05 14:35:00,14.44,14.46,14.44,14.45,39000.0,14.44,14.46,14.44,14.45,39000.0
2012-06-05 14:40:00,14.45,14.46,14.44,14.46,50400.0,14.45,14.46,14.44,14.46,50400.0
2012-06-05 14:45:00,14.45,14.47,14.45,14.47,27000.0,14.45,14.47,14.45,14.47,27000.0
2012-06-05 14:50:00,14.46,14.48,14.45,14.48,56400.0,14.46,14.48,14.45,14.48,56400.0
2012-06-05 14:55:00,14.49,14.5,14.47,14.5,241800.0,14.49,14.5,14.47,14.5,241800.0
2012-06-05 15:00:00,14.5,14.54,14.5,14.52,76800.0,14.5,14.54,14.5,14.52,76800.0
2012-06-05 15:05:00,14.52,14.52,14.5,14.5,46800.0,14.52,14.52,14.5,14.5,46800.0
2012-06-05 15:10:00,14.49,14.52,14.49,14.51,77400.0,14.49,14.52,14.49,14.51,77400.0
2012-06-05 15:15:00,14.51,14.52,14.5,14.5,75600.0,14.51,14.52,14.5,14.5,75600.0
2012-06-05 15:20:00,14.5,14.54,14.5,14.53,124800.0,14.5,14.54,14.5,14.53,124800.0
2012-06-05 15:25:00,14.54,14.55,14.53,14.54,78000.0,14.54,14.55,14.53,14.54,78000.0
2012-06-05 15:30:00,14.54,14.56,14.53,14.55,97800.0,14.54,14.56,14.53,14.55,97800.0
2012-06-05 15:35:00,14.55,14.57,14.55,14.56,76800.0,14.55,14.57,14.55,14.56,76800.0
2012-06-05 15:40:00,14.57,14.58,14.55,14.57,225000.0,14.57,14.58,14.55,14.57,225000.0
2012-06-05 15:45:00,14.57,14.57,14.54,14.55,190200.0,14.57,14.57,14.54,14.55,190200.0
2012-06-05 15:50:00,14.55,14.56,14.55,14.55,180600.0,14.55,14.56,14.55,14.55,180600.0
2012-06-05 15:55:00,14.55,14.56,14.52,14.53,306000.0,14.55,14.56,14.52,14.53,306000.0
2012-06-06 09:30:00,14.53,14.53,14.34,14.34,241800.0,14.53,14.53,14.34,14.34,241800.0
2012-06-06 09:35:00,14.35,14.42,14.24,14.29,282600.0,14.35,14.42,14.24,14.29,282600.0
2012-06-06 09:40:00,14.27,14.36,14.26,14.33,211200.0,14.27,14.36,14.26,14.33,211200.0
2012-06-06 09:45:00,14.33,14.35,14.3,14.31,363000.0,14.33,14.35,14.3,14.31,363000.0
2012-06-06 09:50:00,14.31,14.35,14.3,14.35,198000.0,14.31,14.35,14.3,14.35,198000.0
2012-06-06 09:55:00,14.35,14.39,14.31,14.32,142800.0,14.35,14.39,14.31,14.32,142800.0
2012-06-06 10:00:00,14.31,14.35,14.31,14.33,219600.0,14.31,14.35,14.31,14.33,219600.0
2012-06-06 10:05:00,14.33,14.34,14.32,14.33,186000.0,14.33,14.34,14.32,14.33,186000.0
2012-06-06 10:10:00,14.33,14.34,14.28,14.33,185400.0,14.33,14.34,14.28,14.33,185400.0
2012-06-06 10:15:00,14.33,14.33,14.31,14.32,58800.0,14.33,14.33,14.31,14.32,58800.0
2012-06-06 10:20:00,14.32,14.33,14.3,14.32,74400.0,14.32,14.33,14.3,14.32,74400.0
2012-06-06 10:25:00,14.32,14.33,14.32,14.33,52800.0,14.32,14.33,14.32,14.33,52800.0
2012-06-06 10:30:00,14.33,14.34,14.32,14.33,52800.0,14.33,14.34,14.32,14.33,52800.0
2012-06-06 10:35:00,14.33,14.34,14.32,14.32,44400.0,14.33,14.34,14.32,14.32,44400.0
2012-06-06 10:40:00,14.32,14.34,14.32,14.33,64800.0,14.32,14.34,14.32,14.33,64800.0
2012-06-06 10:45:00,14.33,14.34,14.33,14.33,121200.0,14.33,14.34,14.33,14.33,121200.0
2012-06-06 10:50:00,14.33,14.34,14.32,14.33,73800.0,14.33,14.34,14.32,14.33,73800.0
2012-06-06 10:55:00,14.33,14.36,14.32,14.35,64200.0,14.33,14.36,14.32,14.35,64200.0
2012-06-06 11:00:00,14.35,14.36,14.32,14.33,66000.0,14.35,14.36,14.32,14.33,66000.0
2012-06-06 11:05:00,14.32,14.34,14.31,14.32,82200.0,14.32,14.34,14.31,14.32,82200.0
2012-06-06 11:10:00,14.32,14.33,14.32,14.33,51600.0,14.32,14.33,14.32,14.33,51600.0
2012-06-06 11:15:00,14.33,14.34,14.32,14.33,67200.0,14.33,14.34,14.32,14.33,67200.0
2012-06-06 11:20:00,14.33,14.34,14.33,14.33,37200.0,14.33,14.34,14.33,14.33,37200.0
2012-06-06 11:25:00,14.33,14.34,14.33,14.33,34800.0,14.33,14.34,14.33,14.33,34800.0
2012-06-06 11:30:00,14.34,14.34,14.32,14.34,153000.0,14.34,14.34,14.32,14.34,153000.0
2012-06-06 11:35:00,14.33,14.34,14.32,14.33,217200.0,14.33,14.34,14.32,14.33,217200.0
2012-06-06 11:40:00,14.33,14.34,14.33,14.33,39000.0,14.33,14.34,14.33,14.33,39000.0
2012-06-06 11:45:00,14.33,14.33,14.32,14.33,17400.0,14.33,14.33,14.32,14.33,17400.0
2012-06-06 11:50:00,14.32,14.34,14.32,14.32,188400.0,14.32,14.34,14.32,14.32,188400.0
2012-06-06 11:55:00,14.32,14.33,14.31,14.33,130200.0,14.32,14.33,14.31,14.33,130200.0
2012-06-06 12:00:00,14.33,14.35,14.33,14.33,156000.0,14.33,14.35,14.33,14.33,156000.0
2012-06-06 12:05:00,14.33,14.34,14.33,14.34,146400.0,14.33,14.34,14.33,14.34,146400.0
2012-06-06 12:10:00,14.34,14.34,14.33,14.33,94200.0,14.34,14.34,14.33,14.33,94200.0
2012-06-06 12:15:00,14.33,14.34,14.33,14.33,83400.0,14.33,14.34,14.33,14.33,83400.0
2012-06-06 12:20:00,14.33,14.34,14.33,14.33,76200.0,14.33,14.34,14.33,14.33,76200.0
2012-06-06 12:25:00,14.33,14.34,14.33,14.33,20400.0,14.33,14.34,14.33,14.33,20400.0
2012-06-06 12:30:00,14.33,14.34,14.32,14.33,94200.0,14.33,14.34,14.32,14.33,94200.0
2012-06-06 12:35:00,14.33,14.33,14.32,14.32,16200.0,14.33,14.33,14.32,14.32,16200.0
2012-06-06 12:40:00,14.33,14.34,14.33,14.33,33600.0,14.33,14.34,14.33,14.33,33600.0
2012-06-06 12:45:00,14.34,14.34,14.32,14.33,75000.0,14.34,14.34,14.32,14.33,75000.0
2012-06-06 12:50:00,14.33,14.33,14.33,14.33,42600.0,14.33,14.33,14.33,14.33,42600.0
2012-06-06 12:55:00,14.33,14.33,14.33,14.33,172200.0,14.33,14.33,14.33,14.33,172200.0
2012-06-06 13:00:00,14.33,14.33,14.32,14.33,64200.0,14.33,14.33,14.32,14.33,64200.0
2012-06-06 13:05:00,14.33,14.33,14.33,14.33,126600.0,14.33,14.33,14.33,14.33,126600.0
2012-06-06 13:10:00,14.33,14.34,14.33,14.33,168000.0,14.33,14.34,14.33,14.33,168000.0
2012-06-06 13:15:00,14.33,14.33,14.32,14.32,36000.0,14.33,14.33,14.32,14.32,36000.0
2012-06-06 13:20:00,14.32,14.33,14.32,14.32,43200.0,14.32,14.33,14.32,14.32,43200.0
2012-06-06 13:25:00,14.32,14.33,14.32,14.33,39000.0,14.32,14.33,14.32,14.33,39000.0
2012-06-06 13:30:00,14.33,14.33,14.33,14.33,46800.0,14.33,14.33,14.33,14.33,46800.0
2012-06-06 13:35:00,14.33,14.33,14.32,14.33,31800.0,14.33,14.33,14.32,14.33,31800.0
2012-06-06 13:40:00,14.32,14.33,14.32,14.33,61800.0,14.32,14.33,14.32,14.33,61800.0
2012-06-06 13:45:00,14.33,14.34,14.32,14.33,78000.0,14.33,14.34,14.32,14.33,78000.0
2012-06-06 13:50:00,14.33,14.34,14.32,14.33,53400.0,14.33,14.34,14.32,14.33,53400.0
2012-06-06 13:55:00,14.33,14.33,14.31,14.32,84000.0,14.33,14.33,14.31,14.32,84000.0
2012-06-06 14:00:00,14.32,14.34,14.32,14.33,196200.0,14.32,14.34,14.32,14.33,196200.0
2012-06-06 14:05:00,14.33,14.34,14.33,14.33,79200.0,14.33,14.34,14.33,14.33,79200.0
2012-06-06 14:10:00,14.33,14.34,14.33,14.33,76200.0,14.33,14.34,14.33,14.33,76200.0
2012-06-06 14:15:00,14.33,14.33,14.31,14.31,43200.0,14.33,14.33,14.31,14.31,43200.0
2012-06-06 14:20:00,14.32,14.32,14.31,14.31,51000.0,14.32,14.32,14.31,14.31,51000.0
2012-06-06 14:25:00,14.31,14.33,14.31,14.33,54600.0,14.31,14.33,14.31,14.33,54600.0
2012-06-06 14:30:00,14.33,14.34,14.33,14.34,76800.0,14.33,14.34,14.33,14.34,76800.0
2012-06-06 14:35:00,14.34,14.34,14.33,14.33,29400.0,14.34,14.34,14.33,14.33,29400.0
2012-06-06 14:40:00,14.33,14.33,14.32,14.33,47400.0,14.33,14.33,14.32,14.33,47400.0
2012-06-06 14:45:00,14.33,14.33,14.33,14.33,31200.0,14.33,14.33,14.33,14.33,31200.0
2012-06-06 14:50:00,14.33,14.33,14.32,14.33,33000.0,14.33,14.33,14.32,14.33,33000.0
2012-06-06 14:55:00,14.33,14.33,14.33,14.33,76200.0,14.33,14.33,14.33,14.33,76200.0
2012-06-06 15:00:00,14.33,14.33,14.33,14.33,30600.0,14.33,14.33,14.33,14.33,30600.0
2012-06-06 15:05:00,14.33,14.33,14.33,14.33,48600.0,14.33,14.33,14.33,14.33,48600.0
2012-06-06 15:10:00,14.33,14.34,14.33,14.34,163200.0,14.33,14.34,14.33,14.34,163200.0
2012-06-06 15:15:00,14.33,14.34,14.33,14.33,189600.0,14.33,14.34,14.33,14.33,189600.0
2012-06-06 15:20:00,14.33,14.34,14.32,14.34,267600.0,14.33,14.34,14.32,14.34,267600.0
2012-06-06 15:25:00,14.34,14.34,14.32,14.32,69600.0,14.34,14.34,14.32,14.32,69600.0
2012-06-06 15:30:00,14.32,14.35,14.32,14.35,120600.0,14.32,14.35,14.32,14.35,120600.0
2012-06-06 15:35:00,14.34,14.35,14.34,14.34,49800.0,14.34,14.35,14.34,14.34,49800.0
2012-06-06 15:40:00,14.34,14.35,14.34,14.35,114600.0,14.34,14.35,14.34,14.35,114600.0
2012-06-06 15:45:00,14.35,14.37,14.35,14.36,172800.0,14.35,14.37,14.35,14.36,172800.0
2012-06-06 15:50:00,14.36,14.37,14.35,14.37,130800.0,14.36,14.37,14.35,14.37,130800.0
2012-06-06 15:55:00,14.38,14.39,14.35,14.39,198600.0,14.38,14.39,14.35,14.39,198600.0
2012-06-07 09:30:00,14.61,14.67,14.54,14.54,212400.0,14.61,14.67,14.54,14.54,212400.0
2012-06-07 09:35:00,14.57,14.57,14.51,14.53,190800.0,14.57,14.57,14.51,14.53,190800.0
2012-06-07 09:40:00,14.52,14.62,14.52,14.6,252600.0,14.52,14.62,14.52,14.6,252600.0
2012-06-07 09:45:00,14.62,14.67,14.62,14.65,96600.0,14.62,14.67,14.62,14.65,96600.0
2012-06-07 09:50:00,14.65,14.66,14.61,14.65,76800.0,14.65,14.66,14.61,14.65,76800.0
2012-06-07 09:55:00,14.65,14.66,14.64,14.64,49800.0,14.65,14.66,14.64,14.64,49800.0
2012-06-07 10:00:00,14.65,14.66,14.61,14.65,39000.0,14.65,14.66,14.61,14.65,39000.0
2012-06-07 10:05:00,14.65,14.67,14.63,14.65,49800.0,14.65,14.67,14.63,14.65,49800.0
2012-06-07 10:10:00,14.64,14.65,14.62,14.64,55800.0,14.64,14.65,14.62,14.64,55800.0
2012-06-07 10:15:00,14.64,14.64,14.62,14.63,22200.0,14.64,14.64,14.62,14.63,22200.0
2012-06-07 10:20:00,14.63,14.66,14.63,14.65,21000.0,14.63,14.66,14.63,14.65,21000.0
2012-06-07 10:25:00,14.66,14.7,14.66,14.69,84600.0,14.66,14.7,14.66,14.69,84600.0
2012-06-07 10:30:00,14.68,14.69,14.67,14.68,52200.0,14.68,14.69,14.67,14.68,52200.0
2012-06-07 10:35:00,14.68,14.68,14.65,14.66,24000.0,14.68,14.68,14.65,14.66,24000.0
2012-06-07 10:40:00,14.64,14.66,14.64,14.65,23400.0,14.64,14.66,14.64,14.65,23400.0
2012-06-07 10:45:00,14.65,14.65,14.62,14.62,23400.0,14.65,14.65,14.62,14.62,23400.0
2012-06-07 10:50:00,14.63,14.65,14.62,14.65,8400.0,14.63,14.65,14.62,14.65,8400.0
2012-06-07 10:55:00,14.64,14.64,14.63,14.64,6600.0,14.64,14.64,14.63,14.64,6600.0
2012-06-07 11:00:00,14.64,14.66,14.64,14.66,29400.0,14.64,14.66,14.64,14.66,29400.0
2012-06-07 11:05:00,14.66,14.66,14.62,14.63,48600.0,14.66,14.66,14.62,14.63,48600.0
2012-06-07 11:10:00,14.63,14.65,14.61,14.61,27000.0,14.63,14.65,14.61,14.61,27000.0
2012-06-07 11:15:00,14.61,14.63,14.6,14.61,31200.0,14.61,14.63,14.6,14.61,31200.0
2012-06-07 11:20:00,14.61,14.63,14.61,14.63,28200.0,14.61,14.63,14.61,14.63,28200.0
2012-06-07 11:25:00,14.64,14.64,14.62,14.62,24600.0,14.64,14.64,14.62,14.62,24600.0
2012-06-07 11:30:00,14.62,14.63,14.61,14.63,31200.0,14.62,14.63,14.61,14.63,31200.0
2012-06-07 11:35:00,14.62,14.67,14.62,14.66,28200.0,14.62,14.67,14.62,14.66,28200.0
2012-06-07 11:40:00,14.66,14.66,14.66,14.66,24000.0,14.66,14.66,14.66,14.66,24000.0
2012-06-07 11:45:00,14.66,14.66,14.66,14.66,19200.0,14.66,14.66,14.66,14.66,19200.0
2012-06-07 11:50:00,14.66,14.68,14.66,14.68,201600.0,14.66,14.68,14.66,14.68,201600.0
2012-06-07 11:55:00,14.67,14.7,14.67,14.69,234000.0,14.67,14.7,14.67,14.69,234000.0
2012-06-07 12:00:00,14.69,14.7,14.66,14.67,69600.0,14.69,14.7,14.66,14.67,69600.0
2012-06-07 12:05:00,14.67,14.67,14.64,14.65,33000.0,14.67,14.67,14.64,14.65,33000.0
2012-06-07 12:10:00,14.65,14.66,14.63,14.66,22800.0,14.65,14.66,14.63,14.66,22800.0
2012-06-07 12:15:00,14.66,14.68,14.65,14.66,73200.0,14.66,14.68,14.65,14.66,73200.0
2012-06-07 12:20:00,14.66,14.67,14.64,14.65,21000.0,14.66,14.67,14.64,14.65,21000.0
2012-06-07 12:25:00,14.66,14.66,14.66,14.66,1800.0,14.66,14.66,14.66,14.66,1800.0
2012-06-07 12:30:00,14.66,14.66,14.64,14.64,19800.0,14.66,14.66,14.64,14.64,19800.0
2012-06-07 12:35:00,14.65,14.65,14.64,14.65,13800.0,14.65,14.65,14.64,14.65,13800.0
2012-06-07 12:40:00,14.65,14.65,14.63,14.64,51000.0,14.65,14.65,14.63,14.64,51000.0
2012-06-07 12:45:00,14.65,14.65,14.64,14.65,34200.0,14.65,14.65,14.64,14.65,34200.0
2012-06-07 12:50:00,14.65,14.67,14.65,14.66,14400.0,14.65,14.67,14.65,14.66,14400.0
2012-06-07 12:55:00,14.66,14.66,14.63,14.64,21000.0,14.66,14.66,14.63,14.64,21000.0
2012-06-07 13:00:00,14.64,14.65,14.64,14.65,2400.0,14.64,14.65,14.64,14.65,2400.0
2012-06-07 13:05:00,14.65,14.66,14.65,14.66,3600.0,14.65,14.66,14.65,14.66,3600.0
2012-06-07 13:10:00,14.66,14.66,14.65,14.65,21000.0,14.66,14.66,14.65,14.65,21000.0
2012-06-07 13:15:00,14.66,14.67,14.65,14.67,74400.0,14.66,14.67,14.65,14.67,74400.0
2012-06-07 13:20:00,14.67,14.68,14.67,14.67,26400.0,14.67,14.68,14.67,14.67,26400.0
2012-06-07 13:25:00,14.68,14.68,14.67,14.67,9000.0,14.68,14.68,14.67,14.67,9000.0
2012-06-07 13:30:00,14.67,14.67,14.67,14.67,49200.0,14.67,14.67,14.67,14.67,49200.0
2012-06-07 13:35:00,14.67,14.67,14.67,14.67,45000.0,14.67,14.67,14.67,14.67,45000.0
2012-06-07 13:40:00,14.67,14.67,14.67,14.67,37200.0,14.67,14.67,14.67,14.67,37200.0
2012-06-07 13:45:00,14.67,14.69,14.67,14.69,51000.0,14.67,14.69,14.67,14.69,51000.0
2012-06-07 13:50:00,14.68,14.68,14.66,14.67,50400.0,14.68,14.68,14.66,14.67,50400.0
2012-06-07 13:55:00,14.67,14.67,14.67,14.67,74400.0,14.67,14.67,14.67,14.67,74400.0
2012-06-07 14:00:00,14.67,14.67,14.67,14.67,21000.0,14.67,14.67,14.67,14.67,21000.0
2012-06-07 14:05:00,14.67,14.67,14.65,14.65,218400.0,14.67,14.67,14.65,14.65,218400.0
2012-06-07 14:10:00,14.65,14.66,14.65,14.66,31800.0,14.65,14.66,14.65,14.66,31800.0
2012-06-07 14:15:00,14.66,14.67,14.66,14.66,51600.0,14.66,14.67,14.66,14.66,51600.0
2012-06-07 14:20:00,14.66,14.67,14.66,14.66,18600.0,14.66,14.67,14.66,14.66,18600.0
2012-06-07 14:25:00,14.66,14.66,14.66,14.66,37800.0,14.66,14.66,14.66,14.66,37800.0
2012-06-07 14:30:00,14.66,14.67,14.66,14.67,40800.0,14.66,14.67,14.66,14.67,40800.0
2012-06-07 14:35:00,14.67,14.68,14.67,14.68,45000.0,14.67,14.68,14.67,14.68,45000.0
2012-06-07 14:40:00,14.68,14.69,14.67,14.68,34800.0,14.68,14.69,14.67,14.68,34800.0
2012-06-07 14:45:00,14.68,14.68,14.68,14.68,20400.0,14.68,14.68,14.68,14.68,20400.0
2012-06-07 14:50:00,14.68,14.68,14.67,14.67,38400.0,14.68,14.68,14.67,14.67,38400.0
2012-06-07 14:55:00,14.67,14.68,14.67,14.67,39000.0,14.67,14.68,14.67,14.67,39000.0
2012-06-07 15:00:00,14.67,14.67,14.65,14.65,80400.0,14.67,14.67,14.65,14.65,80400.0
2012-06-07 15:05:00,14.65,14.66,14.64,14.66,37800.0,14.65,14.66,14.64,14.66,37800.0
2012-06-07 15:10:00,14.66,14.67,14.66,14.66,39000.0,14.66,14.67,14.66,14.66,39000.0
2012-06-07 15:15:00,14.66,14.66,14.62,14.63,63600.0,14.66,14.66,14.62,14.63,63600.0
2012-06-07 15:20:00,14.63,14.63,14.59,14.59,157200.0,14.63,14.63,14.59,14.59,157200.0
2012-06-07 15:25:00,14.59,14.59,14.58,14.58,95400.0,14.59,14.59,14.58,14.58,95400.0
2012-06-07 15:30:00,14.58,14.6,14.57,14.6,100200.0,14.58,14.6,14.57,14.6,100200.0
2012-06-07 15:35:00,14.6,14.6,14.56,14.56,109800.0,14.6,14.6,14.56,14.56,109800.0
2012-06-07 15:40:00,14.56,14.58,14.56,14.56,141000.0,14.56,14.58,14.56,14.56,141000.0
2012-06-07 15:45:00,14.56,14.57,14.53,14.54,208800.0,14.56,14.57,14.53,14.54,208800.0
2012-06-07 15:50:00,14.55,14.55,14.5,14.51,220800.0,14.55,14.55,14.5,14.51,220800.0
2012-06-07 15:55:00,14.52,14.55,14.51,14.54,426600.0,14.52,14.55,14.51,14.54,426600.0
2012-06-08 09:30:00,14.48,14.53,14.43,14.53,41400.0,14.48,14.53,14.43,14.53,41400.0
2012-06-08 09:35:00,14.51,14.59,14.51,14.57,72000.0,14.51,14.59,14.51,14.57,72000.0
2012-06-08 09:40:00,14.55,14.55,14.53,14.54,54600.0,14.55,14.55,14.53,14.54,54600.0
2012-06-08 09:45:00,14.55,14.56,14.53,14.54,35400.0,14.55,14.56,14.53,14.54,35400.0
2012-06-08 09:50:00,14.54,14.56,14.53,14.54,87000.0,14.54,14.56,14.53,14.54,87000.0
2012-06-08 09:55:00,14.55,14.59,14.55,14.55,67200.0,14.55,14.59,14.55,14.55,67200.0
2012-06-08 10:00:00,14.55,14.61,14.55,14.6,171000.0,14.55,14.61,14.55,14.6,171000.0
2012-06-08 10:05:00,14.61,14.62,14.6,14.61,127800.0,14.61,14.62,14.6,14.61,127800.0
2012-06-08 10:10:00,14.62,14.65,14.61,14.63,128400.0,14.62,14.65,14.61,14.63,128400.0
2012-06-08 10:15:00,14.63,14.65,14.61,14.63,153000.0,14.63,14.65,14.61,14.63,153000.0
2012-06-08 10:20:00,14.63,14.65,14.59,14.63,190800.0,14.63,14.65,14.59,14.63,190800.0
2012-06-08 10:25:00,14.63,14.65,14.62,14.64,33000.0,14.63,14.65,14.62,14.64,33000.0
2012-06-08 10:30:00,14.63,14.64,14.62,14.64,120600.0,14.63,14.64,14.62,14.64,120600.0
2012-06-08 10:35:00,14.64,14.66,14.62,14.66,82800.0,14.64,14.66,14.62,14.66,82800.0
2012-06-08 10:40:00,14.66,14.7,14.65,14.69,39000.0,14.66,14.7,14.65,14.69,39000.0
2012-06-08 10:45:00,14.7,14.74,14.7,14.74,47400.0,14.7,14.74,14.7,14.74,47400.0
2012-06-08 10:50:00,14.73,14.75,14.72,14.75,85200.0,14.73,14.75,14.72,14.75,85200.0
2012-06-08 10:55:00,14.75,14.75,14.72,14.74,150600.0,14.75,14.75,14.72,14.74,150600.0
2012-06-08 11:00:00,14.74,14.76,14.74,14.74,83400.0,14.74,14.76,14.74,14.74,83400.0
2012-06-08 11:05:00,14.74,14.75,14.73,14.74,376200.0,14.74,14.75,14.73,14.74,376200.0
2012-06-08 11:10:00,14.74,14.74,14.7,14.7,48600.0,14.74,14.74,14.7,14.7,48600.0
2012-06-08 11:15:00,14.7,14.7,14.65,14.66,300600.0,14.7,14.7,14.65,14.66,300600.0
2012-06-08 11:20:00,14.66,14.71,14.65,14.69,195600.0,14.66,14.71,14.65,14.69,195600.0
2012-06-08 11:25:00,14.69,14.71,14.69,14.71,294600.0,14.69,14.71,14.69,14.71,294600.0
2012-06-08 11:30:00,14.71,14.75,14.7,14.72,319800.0,14.71,14.75,14.7,14.72,319800.0
2012-06-08 11:35:00,14.72,14.76,14.71,14.75,86400.0,14.72,14.76,14.71,14.75,86400.0
2012-06-08 11:40:00,14.75,14.78,14.75,14.77,69000.0,14.75,14.78,14.75,14.77,69000.0
2012-06-08 11:45:00,14.77,14.79,14.77,14.79,31200.0,14.77,14.79,14.77,14.79,31200.0
2012-06-08 11:50:00,14.78,14.8,14.77,14.79,55800.0,14.78,14.8,14.77,14.79,55800.0
2012-06-08 11:55:00,14.79,14.81,14.79,14.81,78600.0,14.79,14.81,14.79,14.81,78600.0
2012-06-08 12:00:00,14.81,14.82,14.81,14.81,58800.0,14.81,14.82,14.81,14.81,58800.0
2012-06-08 12:05:00,14.81,14.83,14.8,14.81,54000.0,14.81,14.83,14.8,14.81,54000.0
2012-06-08 12:10:00,14.81,14.82,14.8,14.8,40800.0,14.81,14.82,14.8,14.8,40800.0
2012-06-08 12:15:00,14.81,14.82,14.8,14.81,37800.0,14.81,14.82,14.8,14.81,37800.0
2012-06-08 12:20:00,14.81,14.82,14.81,14.81,25800.0,14.81,14.82,14.81,14.81,25800.0
2012-06-08 12:25:00,14.82,14.82,14.81,14.82,120600.0,14.82,14.82,14.81,14.82,120600.0
2012-06-08 12:30:00,14.82,14.85,14.82,14.85,97200.0,14.82,14.85,14.82,14.85,97200.0
2012-06-08 12:35:00,14.84,14.84,14.83,14.83,61200.0,14.84,14.84,14.83,14.83,61200.0
2012-06-08 12:40:00,14.83,14.84,14.82,14.84,172800.0,14.83,14.84,14.82,14.84,172800.0
2012-06-08 12:45:00,14.83,14.84,14.82,14.83,45600.0,14.83,14.84,14.82,14.83,45600.0
2012-06-08 12:50:00,14.83,14.83,14.82,14.83,41400.0,14.83,14.83,14.82,14.83,41400.0
2012-06-08 12:55:00,14.83,14.83,14.81,14.81,61800.0,14.83,14.83,14.81,14.81,61800.0
2012-06-08 13:00:00,14.81,14.81,14.8,14.8,87000.0,14.81,14.81,14.8,14.8,87000.0
2012-06-08 13:05:00,14.81,14.82,14.81,14.81,46800.0,14.81,14.82,14.81,14.81,46800.0
2012-06-08 13:10:00,14.82,14.82,14.8,14.81,180600.0,14.82,14.82,14.8,14.81,180600.0
2012-06-08 13:15:00,14.81,14.81,14.8,14.81,50400.0,14.81,14.81,14.8,14.81,50400.0
2012-06-08 13:20:00,14.8,14.81,14.8,14.81,60000.0,14.8,14.81,14.8,14.81,60000.0
2012-06-08 13:25:00,14.81,14.81,14.78,14.78,32400.0,14.81,14.81,14.78,14.78,32400.0
2012-06-08 13:30:00,14.78,14.78,14.76,14.76,76800.0,14.78,14.78,14.76,14.76,76800.0
2012-06-08 13:35:00,14.77,14.77,14.76,14.76,91800.0,14.77,14.77,14.76,14.76,91800.0
2012-06-08 13:40:00,14.76,14.76,14.74,14.74,48600.0,14.76,14.76,14.74,14.74,48600.0
2012-06-08 13:45:00,14.74,14.74,14.74,14.74,70800.0,14.74,14.74,14.74,14.74,70800.0
2012-06-08 13:50:00,14.74,14.76,14.74,14.76,43800.0,14.74,14.76,14.74,14.76,43800.0
2012-06-08 13:55:00,14.76,14.76,14.75,14.75,55800.0,14.76,14.76,14.75,14.75,55800.0
2012-06-08 14:00:00,14.75,14.75,14.74,14.74,148200.0,14.75,14.75,14.74,14.74,148200.0
2012-06-08 14:05:00,14.74,14.74,14.72,14.72,148200.0,14.74,14.74,14.72,14.72,148200.0
2012-06-08 14:10:00,14.72,14.72,14.71,14.72,40200.0,14.72,14.72,14.71,14.72,40200.0
2012-06-08 14:15:00,14.72,14.72,14.71,14.72,50400.0,14.72,14.72,14.71,14.72,50400.0
2012-06-08 14:20:00,14.72,14.73,14.72,14.72,64200.0,14.72,14.73,14.72,14.72,64200.0
2012-06-08 14:25:00,14.73,14.75,14.73,14.74,29400.0,14.73,14.75,14.73,14.74,29400.0
2012-06-08 14:30:00,14.75,14.76,14.74,14.75,45000.0,14.75,14.76,14.74,14.75,45000.0
2012-06-08 14:35:00,14.76,14.76,14.74,14.74,48000.0,14.76,14.76,14.74,14.74,48000.0
2012-06-08 14:40:00,14.74,14.74,14.72,14.72,59400.0,14.74,14.74,14.72,14.72,59400.0
2012-06-08 14:45:00,14.72,14.72,14.7,14.71,83400.0,14.72,14.72,14.7,14.71,83400.0
2012-06-08 14:50:00,14.7,14.71,14.7,14.7,73200.0,14.7,14.71,14.7,14.7,73200.0
2012-06-08 14:55:00,14.7,14.71,14.69,14.7,62400.0,14.7,14.71,14.69,14.7,62400.0
2012-06-08 15:00:00,14.7,14.73,14.7,14.73,47400.0,14.7,14.73,14.7,14.73,47400.0
2012-06-08 15:05:00,14.72,14.73,14.72,14.73,74400.0,14.72,14.73,14.72,14.73,74400.0
2012-06-08 15:10:00,14.73,14.74,14.73,14.73,72600.0,14.73,14.74,14.73,14.73,72600.0
2012-06-08 15:15:00,14.73,14.76,14.73,14.75,438600.0,14.73,14.76,14.73,14.75,438600.0
2012-06-08 15:20:00,14.75,14.76,14.74,14.76,38400.0,14.75,14.76,14.74,14.76,38400.0
2012-06-08 15:25:00,14.75,14.76,14.75,14.76,42600.0,14.75,14.76,14.75,14.76,42600.0
2012-06-08 15:30:00,14.76,14.76,14.74,14.74,102600.0,14.76,14.76,14.74,14.74,102600.0
2012-06-08 15:35:00,14.75,14.76,14.74,14.75,184200.0,14.75,14.76,14.74,14.75,184200.0
2012-06-08 15:40:00,14.76,14.76,14.74,14.74,82200.0,14.76,14.76,14.74,14.74,82200.0
2012-06-08 15:45:00,14.74,14.75,14.74,14.74,381000.0,14.74,14.75,14.74,14.74,381000.0
2012-06-08 15:50:00,14.74,14.74,14.71,14.72,375000.0,14.74,14.74,14.71,14.72,375000.0
2012-06-08 15:55:00,14.72,14.73,14.69,14.7,540000.0,14.72,14.73,14.69,14.7,540000.0
2012-06-11 09:30:00,14.74,14.99,14.7,14.79,416400.0,14.74,14.99,14.7,14.79,416400.0
2012-06-11 09:35:00,14.77,14.88,14.75,14.75,199200.0,14.77,14.88,14.75,14.75,199200.0
2012-06-11 09:40:00,14.77,14.78,14.44,14.56,624000.0,14.77,14.78,14.44,14.56,624000.0
2012-06-11 09:45:00,14.56,14.67,14.54,14.65,318600.0,14.56,14.67,14.54,14.65,318600.0
2012-06-11 09:50:00,14.66,14.71,14.65,14.68,270000.0,14.66,14.71,14.65,14.68,270000.0
2012-06-11 09:55:00,14.68,14.7,14.66,14.68,135000.0,14.68,14.7,14.66,14.68,135000.0
2012-06-11 10:00:00,14.68,14.7,14.67,14.69,109800.0,14.68,14.7,14.67,14.69,109800.0
2012-06-11 10:05:00,14.69,14.7,14.67,14.69,64200.0,14.69,14.7,14.67,14.69,64200.0
2012-06-11 10:10:00,14.68,14.69,14.66,14.67,75600.0,14.68,14.69,14.66,14.67,75600.0
2012-06-11 10:15:00,14.67,14.68,14.63,14.63,319200.0,14.67,14.68,14.63,14.63,319200.0
2012-06-11 10:20:00,14.64,14.67,14.62,14.65,110400.0,14.64,14.67,14.62,14.65,110400.0
2012-06-11 10:25:00,14.65,14.74,14.65,14.73,207600.0,14.65,14.74,14.65,14.73,207600.0
2012-06-11 10:30:00,14.73,14.77,14.71,14.77,44400.0,14.73,14.77,14.71,14.77,44400.0
2012-06-11 10:35:00,14.77,14.8,14.77,14.8,17400.0,14.77,14.8,14.77,14.8,17400.0
2012-06-11 10:40:00,14.8,14.82,14.8,14.81,55800.0,14.8,14.82,14.8,14.81,55800.0
2012-06-11 10:45:00,14.81,14.81,14.78,14.8,119400.0,14.81,14.81,14.78,14.8,119400.0
2012-06-11 10:50:00,14.81,14.85,14.79,14.85,139200.0,14.81,14.85,14.79,14.85,139200.0
2012-06-11 10:55:00,14.85,14.85,14.81,14.83,75600.0,14.85,14.85,14.81,14.83,75600.0
2012-06-11 11:00:00,14.83,14.84,14.78,14.79,63000.0,14.83,14.84,14.78,14.79,63000.0
2012-06-11 11:05:00,14.79,14.86,14.79,14.86,182400.0,14.79,14.86,14.79,14.86,182400.0
2012-06-11 11:10:00,14.86,14.88,14.83,14.83,106200.0,14.86,14.88,14.83,14.83,106200.0
2012-06-11 11:15:00,14.83,14.85,14.81,14.83,62400.0,14.83,14.85,14.81,14.83,62400.0
2012-06-11 11:20:00,14.83,14.84,14.82,14.83,81000.0,14.83,14.84,14.82,14.83,81000.0
2012-06-11 11:25:00,14.83,14.83,14.81,14.82,61200.0,14.83,14.83,14.81,14.82,61200.0
2012-06-11 11:30:00,14.82,14.84,14.82,14.83,24600.0,14.82,14.84,14.82,14.83,24600.0
2012-06-11 11:35:00,14.83,14.84,14.8,14.84,163800.0,14.83,14.84,14.8,14.84,163800.0
2012-06-11 11:40:00,14.84,14.87,14.83,14.85,209400.0,14.84,14.87,14.83,14.85,209400.0
2012-06-11 11:45:00,14.85,14.87,14.85,14.86,166200.0,14.85,14.87,14.85,14.86,166200.0
2012-06-11 11:50:00,14.86,14.86,14.83,14.83,188400.0,14.86,14.86,14.83,14.83,188400.0
2012-06-11 11:55:00,14.83,14.86,14.83,14.85,185400.0,14.83,14.86,14.83,14.85,185400.0
2012-06-11 12:00:00,14.86,14.86,14.83,14.84,276600.0,14.86,14.86,14.83,14.84,276600.0
2012-06-11 12:05:00,14.85,14.85,14.8,14.81,73800.0,14.85,14.85,14.8,14.81,73800.0
2012-06-11 12:10:00,14.8,14.81,14.77,14.77,34200.0,14.8,14.81,14.77,14.77,34200.0
2012-06-11 12:15:00,14.77,14.77,14.76,14.76,54000.0,14.77,14.77,14.76,14.76,54000.0
2012-06-11 12:20:00,14.76,14.76,14.75,14.76,24600.0,14.76,14.76,14.75,14.76,24600.0
2012-06-11 12:25:00,14.75,14.75,14.73,14.73,16800.0,14.75,14.75,14.73,14.73,16800.0
2012-06-11 12:30:00,14.73,14.74,14.73,14.74,31200.0,14.73,14.74,14.73,14.74,31200.0
2012-06-11 12:35:00,14.74,14.74,14.71,14.72,97800.0,14.74,14.74,14.71,14.72,97800.0
2012-06-11 12:40:00,14.72,14.72,14.71,14.71,77400.0,14.72,14.72,14.71,14.71,77400.0
2012-06-11 12:45:00,14.72,14.72,14.71,14.72,18000.0,14.72,14.72,14.71,14.72,18000.0
2012-06-11 12:50:00,14.72,14.74,14.71,14.72,31800.0,14.72,14.74,14.71,14.72,31800.0
2012-06-11 12:55:00,14.72,14.73,14.71,14.72,13200.0,14.72,14.73,14.71,14.72,13200.0
2012-06-11 13:00:00,14.73,14.76,14.73,14.76,12000.0,14.73,14.76,14.73,14.76,12000.0
2012-06-11 13:05:00,14.76,14.77,14.76,14.77,13200.0,14.76,14.77,14.76,14.77,13200.0
2012-06-11 13:10:00,14.77,14.77,14.75,14.75,32400.0,14.77,14.77,14.75,14.75,32400.0
2012-06-11 13:15:00,14.75,14.76,14.74,14.76,43200.0,14.75,14.76,14.74,14.76,43200.0
2012-06-11 13:20:00,14.76,14.78,14.75,14.78,96000.0,14.76,14.78,14.75,14.78,96000.0
2012-06-11 13:25:00,14.78,14.79,14.78,14.79,97200.0,14.78,14.79,14.78,14.79,97200.0
2012-06-11 13:30:00,14.79,14.79,14.76,14.76,26400.0,14.79,14.79,14.76,14.76,26400.0
2012-06-11 13:35:00,14.77,14.78,14.77,14.78,15600.0,14.77,14.78,14.77,14.78,15600.0
2012-06-11 13:40:00,14.78,14.78,14.76,14.77,11400.0,14.78,14.78,14.76,14.77,11400.0
2012-06-11 13:45:00,14.77,14.77,14.76,14.77,19800.0,14.77,14.77,14.76,14.77,19800.0
2012-06-11 13:50:00,14.77,14.77,14.76,14.77,18000.0,14.77,14.77,14.76,14.77,18000.0
2012-06-11 13:55:00,14.78,14.78,14.76,14.76,35400.0,14.78,14.78,14.76,14.76,35400.0
2012-06-11 14:00:00,14.76,14.76,14.71,14.71,76200.0,14.76,14.76,14.71,14.71,76200.0
2012-06-11 14:05:00,14.72,14.74,14.71,14.73,37200.0,14.72,14.74,14.71,14.73,37200.0
2012-06-11 14:10:00,14.73,14.73,14.71,14.72,72000.0,14.73,14.73,14.71,14.72,72000.0
2012-06-11 14:15:00,14.73,14.73,14.72,14.72,22200.0,14.73,14.73,14.72,14.72,22200.0
2012-06-11 14:20:00,14.72,14.73,14.72,14.73,34800.0,14.72,14.73,14.72,14.73,34800.0
2012-06-11 14:25:00,14.72,14.73,14.7,14.7,87600.0,14.72,14.73,14.7,14.7,87600.0
2012-06-11 14:30:00,14.7,14.72,14.7,14.72,99600.0,14.7,14.72,14.7,14.72,99600.0
2012-06-11 14:35:00,14.71,14.72,14.71,14.72,79800.0,14.71,14.72,14.71,14.72,79800.0
2012-06-11 14:40:00,14.72,14.73,14.72,14.73,80400.0,14.72,14.73,14.72,14.73,80400.0
2012-06-11 14:45:00,14.73,14.73,14.71,14.72,49800.0,14.73,14.73,14.71,14.72,49800.0
2012-06-11 14:50:00,14.72,14.73,14.69,14.69,65400.0,14.72,14.73,14.69,14.69,65400.0
2012-06-11 14:55:00,14.69,14.73,14.68,14.72,46200.0,14.69,14.73,14.68,14.72,46200.0
2012-06-11 15:00:00,14.71,14.71,14.69,14.7,51600.0,14.71,14.71,14.69,14.7,51600.0
2012-06-11 15:05:00,14.7,14.71,14.7,14.7,96600.0,14.7,14.71,14.7,14.7,96600.0
2012-06-11 15:10:00,14.7,14.71,14.69,14.7,154200.0,14.7,14.71,14.69,14.7,154200.0
2012-06-11 15:15:00,14.7,14.71,14.69,14.71,158400.0,14.7,14.71,14.69,14.71,158400.0
2012-06-11 15:20:00,14.71,14.72,14.7,14.71,82800.0,14.71,14.72,14.7,14.71,82800.0
2012-06-11 15:25:00,14.71,14.72,14.7,14.72,144000.0,14.71,14.72,14.7,14.72,144000.0
2012-06-11 15:30:00,14.72,14.72,14.71,14.72,99000.0,14.72,14.72,14.71,14.72,99000.0
2012-06-11 15:35:00,14.72,14.72,14.71,14.72,106200.0,14.72,14.72,14.71,14.72,106200.0
2012-06-11 15:40:00,14.72,14.73,14.71,14.71,136800.0,14.72,14.73,14.71,14.71,136800.0
2012-06-11 15:45:00,14.71,14.71,14.68,14.69,237600.0,14.71,14.71,14.68,14.69,237600.0
2012-06-11 15:50:00,14.69,14.7,14.68,14.68,358800.0,14.69,14.7,14.68,14.68,358800.0
2012-06-11 15:55:00,14.68,14.68,14.67,14.67,413400.0,14.68,14.68,14.67,14.67,413400.0
2012-06-12 09:30:00,14.68,14.7,14.59,14.6,123000.0,14.68,14.7,14.59,14.6,123000.0
2012-06-12 09:35:00,14.63,14.64,14.62,14.62,45600.0,14.63,14.64,14.62,14.62,45600.0
2012-06-12 09:40:00,14.62,14.67,14.62,14.66,100200.0,14.62,14.67,14.62,14.66,100200.0
2012-06-12 09:45:00,14.66,14.67,14.65,14.66,30000.0,14.66,14.67,14.65,14.66,30000.0
2012-06-12 09:50:00,14.67,14.68,14.66,14.67,20400.0,14.67,14.68,14.66,14.67,20400.0
2012-06-12 09:55:00,14.66,14.67,14.66,14.67,22800.0,14.66,14.67,14.66,14.67,22800.0
2012-06-12 10:00:00,14.67,14.71,14.66,14.68,56400.0,14.67,14.71,14.66,14.68,56400.0
2012-06-12 10:05:00,14.66,14.68,14.66,14.67,54000.0,14.66,14.68,14.66,14.67,54000.0
2012-06-12 10:10:00,14.67,14.69,14.67,14.69,87000.0,14.67,14.69,14.67,14.69,87000.0
2012-06-12 10:15:00,14.69,14.78,14.69,14.74,172800.0,14.69,14.78,14.69,14.74,172800.0
2012-06-12 10:20:00,14.76,14.77,14.74,14.76,87600.0,14.76,14.77,14.74,14.76,87600.0
2012-06-12 10:25:00,14.77,14.78,14.75,14.76,124200.0,14.77,14.78,14.75,14.76,124200.0
2012-06-12 10:30:00,14.76,14.76,14.7,14.72,60000.0,14.76,14.76,14.7,14.72,60000.0
2012-06-12 10:35:00,14.72,14.74,14.72,14.73,346200.0,14.72,14.74,14.72,14.73,346200.0
2012-06-12 10:40:00,14.73,14.75,14.73,14.74,27000.0,14.73,14.75,14.73,14.74,27000.0
2012-06-12 10:45:00,14.75,14.8,14.75,14.8,39000.0,14.75,14.8,14.75,14.8,39000.0
2012-06-12 10:50:00,14.8,14.86,14.8,14.85,123600.0,14.8,14.86,14.8,14.85,123600.0
2012-06-12 10:55:00,14.86,14.88,14.85,14.87,162000.0,14.86,14.88,14.85,14.87,162000.0
2012-06-12 11:00:00,14.86,14.89,14.86,14.88,106800.0,14.86,14.89,14.86,14.88,106800.0
2012-06-12 11:05:00,14.88,14.89,14.87,14.88,107400.0,14.88,14.89,14.87,14.88,107400.0
2012-06-12 11:10:00,14.88,14.92,14.88,14.92,96600.0,14.88,14.92,14.88,14.92,96600.0
2012-06-12 11:15:00,14.92,14.93,14.92,14.93,54600.0,14.92,14.93,14.92,14.93,54600.0
2012-06-12 11:20:00,14.93,14.99,14.93,14.98,93000.0,14.93,14.99,14.93,14.98,93000.0
2012-06-12 11:25:00,14.98,14.99,14.95,14.95,57600.0,14.98,14.99,14.95,14.95,57600.0
2012-06-12 11:30:00,14.96,14.96,14.94,14.95,31800.0,14.96,14.96,14.94,14.95,31800.0
2012-06-12 11:35:00,14.95,14.95,14.92,14.93,69000.0,14.95,14.95,14.92,14.93,69000.0
2012-06-12 11:40:00,14.93,14.94,14.92,14.94,68400.0,14.93,14.94,14.92,14.94,68400.0
2012-06-12 11:45:00,14.94,14.96,14.92,14.92,65400.0,14.94,14.96,14.92,14.92,65400.0
2012-06-12 11:50:00,14.93,14.93,14.92,14.92,17400.0,14.93,14.93,14.92,14.92,17400.0
2012-06-12 11:55:00,14.92,14.93,14.92,14.93,63000.0,14.92,14.93,14.92,14.93,63000.0
2012-06-12 12:00:00,14.93,14.97,14.93,14.97,60000.0,14.93,14.97,14.93,14.97,60000.0
2012-06-12 12:05:00,14.96,14.96,14.95,14.95,45600.0,14.96,14.96,14.95,14.95,45600.0
2012-06-12 12:10:00,14.94,14.95,14.92,14.92,49800.0,14.94,14.95,14.92,14.92,49800.0
2012-06-12 12:15:00,14.92,14.93,14.92,14.93,55200.0,14.92,14.93,14.92,14.93,55200.0
2012-06-12 12:20:00,14.93,14.93,14.92,14.93,11400.0,14.93,14.93,14.92,14.93,11400.0
2012-06-12 12:25:00,14.94,14.94,14.9,14.9,37200.0,14.94,14.94,14.9,14.9,37200.0
2012-06-12 12:30:00,14.9,14.94,14.9,14.92,55800.0,14.9,14.94,14.9,14.92,55800.0
2012-06-12 12:35:00,14.92,14.95,14.92,14.93,81000.0,14.92,14.95,14.92,14.93,81000.0
2012-06-12 12:40:00,14.94,14.94,14.92,14.93,33000.0,14.94,14.94,14.92,14.93,33000.0
2012-06-12 12:45:00,14.93,14.95,14.93,14.94,124200.0,14.93,14.95,14.93,14.94,124200.0
2012-06-12 12:50:00,14.95,14.95,14.94,14.95,52200.0,14.95,14.95,14.94,14.95,52200.0
2012-06-12 12:55:00,14.95,14.96,14.95,14.96,37200.0,14.95,14.96,14.95,14.96,37200.0
2012-06-12 13:00:00,14.97,14.99,14.97,14.98,68400.0,14.97,14.99,14.97,14.98,68400.0
2012-06-12 13:05:00,14.98,14.99,14.98,14.98,49800.0,14.98,14.99,14.98,14.98,49800.0
2012-06-12 13:10:00,14.98,15.02,14.98,15.01,223200.0,14.98,15.02,14.98,15.01,223200.0
2012-06-12 13:15:00,15.02,15.02,14.99,15.0,43800.0,15.02,15.02,14.99,15.0,43800.0
2012-06-12 13:20:00,15.01,15.02,14.99,14.99,66000.0,15.01,15.02,14.99,14.99,66000.0
2012-06-12 13:25:00,14.99,15.0,14.98,14.99,39000.0,14.99,15.0,14.98,14.99,39000.0
2012-06-12 13:30:00,14.99,15.0,14.99,14.99,48000.0,14.99,15.0,14.99,14.99,48000.0
2012-06-12 13:35:00,14.99,15.03,14.99,15.02,55800.0,14.99,15.03,14.99,15.02,55800.0
2012-06-12 13:40:00,15.02,15.04,15.02,15.04,57000.0,15.02,15.04,15.02,15.04,57000.0
2012-06-12 13:45:00,15.04,15.04,15.02,15.02,61800.0,15.04,15.04,15.02,15.02,61800.0
2012-06-12 13:50:00,15.02,15.04,15.02,15.02,41400.0,15.02,15.04,15.02,15.02,41400.0
2012-06-12 13:55:00,15.03,15.04,15.03,15.03,28200.0,15.03,15.04,15.03,15.03,28200.0
2012-06-12 14:00:00,15.03,15.03,15.01,15.03,31200.0,15.03,15.03,15.01,15.03,31200.0
2012-06-12 14:05:00,15.03,15.04,15.03,15.04,33000.0,15.03,15.04,15.03,15.04,33000.0
2012-06-12 14:10:00,15.04,15.04,15.01,15.03,96000.0,15.04,15.04,15.01,15.03,96000.0
2012-06-12 14:15:00,15.03,15.03,15.01,15.03,35400.0,15.03,15.03,15.01,15.03,35400.0
2012-06-12 14:20:00,15.03,15.05,15.03,15.05,64800.0,15.03,15.05,15.03,15.05,64800.0
2012-06-12 14:25:00,15.05,15.06,15.05,15.06,74400.0,15.05,15.06,15.05,15.06,74400.0
2012-06-12 14:30:00,15.07,15.08,15.06,15.07,70800.0,15.07,15.08,15.06,15.07,70800.0
2012-06-12 14:35:00,15.07,15.08,15.06,15.07,72000.0,15.07,15.08,15.06,15.07,72000.0
2012-06-12 14:40:00,15.07,15.08,15.06,15.06,54000.0,15.07,15.08,15.06,15.06,54000.0
2012-06-12 14:45:00,15.06,15.07,15.06,15.07,55200.0,15.06,15.07,15.06,15.07,55200.0
2012-06-12 14:50:00,15.07,15.07,15.06,15.06,141600.0,15.07,15.07,15.06,15.06,141600.0
2012-06-12 14:55:00,15.06,15.1,15.06,15.09,55200.0,15.06,15.1,15.06,15.09,55200.0
2012-06-12 15:00:00,15.09,15.1,15.07,15.08,163800.0,15.09,15.1,15.07,15.08,163800.0
2012-06-12 15:05:00,15.08,15.1,15.07,15.1,55800.0,15.08,15.1,15.07,15.1,55800.0
2012-06-12 15:10:00,15.09,15.11,15.08,15.08,66000.0,15.09,15.11,15.08,15.08,66000.0
2012-06-12 15:15:00,15.08,15.1,15.07,15.07,79200.0,15.08,15.1,15.07,15.07,79200.0
2012-06-12 15:20:00,15.07,15.08,15.06,15.07,129000.0,15.07,15.08,15.06,15.07,129000.0
2012-06-12 15:25:00,15.07,15.11,15.07,15.1,99000.0,15.07,15.11,15.07,15.1,99000.0
2012-06-12 15:30:00,15.1,15.1,15.09,15.09,72000.0,15.1,15.1,15.09,15.09,72000.0
2012-06-12 15:35:00,15.08,15.12,15.08,15.12,85800.0,15.08,15.12,15.08,15.12,85800.0
2012-06-12 15:40:00,15.11,15.15,15.11,15.13,275400.0,15.11,15.15,15.11,15.13,275400.0
2012-06-12 15:45:00,15.13,15.14,15.11,15.13,238800.0,15.13,15.14,15.11,15.13,238800.0
2012-06-12 15:50:00,15.13,15.13,15.1,15.13,243600.0,15.13,15.13,15.1,15.13,243600.0
2012-06-12 15:55:00,15.13,15.14,15.12,15.13,353400.0,15.13,15.14,15.12,15.13,353400.0
2012-06-13 09:30:00,15.08,15.15,15.0,15.14,145800.0,15.08,15.15,15.0,15.14,145800.0
2012-06-13 09:35:00,15.15,15.23,15.15,15.17,108000.0,15.15,15.23,15.15,15.17,108000.0
2012-06-13 09:40:00,15.16,15.2,15.14,15.17,39000.0,15.16,15.2,15.14,15.17,39000.0
2012-06-13 09:45:00,15.16,15.16,15.09,15.16,83400.0,15.16,15.16,15.09,15.16,83400.0
2012-06-13 09:50:00,15.16,15.16,15.1,15.15,135600.0,15.16,15.16,15.1,15.15,135600.0
2012-06-13 09:55:00,15.15,15.2,15.09,15.2,145200.0,15.15,15.2,15.09,15.2,145200.0
2012-06-13 10:00:00,15.19,15.21,15.15,15.18,120000.0,15.19,15.21,15.15,15.18,120000.0
2012-06-13 10:05:00,15.18,15.22,15.17,15.21,80400.0,15.18,15.22,15.17,15.21,80400.0
2012-06-13 10:10:00,15.22,15.23,15.2,15.23,100800.0,15.22,15.23,15.2,15.23,100800.0
2012-06-13 10:15:00,15.23,15.28,15.22,15.27,186000.0,15.23,15.28,15.22,15.27,186000.0
2012-06-13 10:20:00,15.27,15.29,15.25,15.29,127800.0,15.27,15.29,15.25,15.29,127800.0
2012-06-13 10:25:00,15.28,15.29,15.26,15.27,137400.0,15.28,15.29,15.26,15.27,137400.0
2012-06-13 10:30:00,15.27,15.29,15.26,15.29,43800.0,15.27,15.29,15.26,15.29,43800.0
2012-06-13 10:35:00,15.28,15.33,15.28,15.31,60600.0,15.28,15.33,15.28,15.31,60600.0
2012-06-13 10:40:00,15.33,15.36,15.31,15.36,122400.0,15.33,15.36,15.31,15.36,122400.0
2012-06-13 10:45:00,15.37,15.37,15.34,15.37,120600.0,15.37,15.37,15.34,15.37,120600.0
2012-06-13 10:50:00,15.37,15.37,15.35,15.37,37200.0,15.37,15.37,15.35,15.37,37200.0
2012-06-13 10:55:00,15.37,15.38,15.36,15.38,215400.0,15.37,15.38,15.36,15.38,215400.0
2012-06-13 11:00:00,15.38,15.38,15.31,15.31,88800.0,15.38,15.38,15.31,15.31,88800.0
2012-06-13 11:05:00,15.32,15.32,15.23,15.23,70800.0,15.32,15.32,15.23,15.23,70800.0
2012-06-13 11:10:00,15.24,15.24,15.19,15.21,114000.0,15.24,15.24,15.19,15.21,114000.0
2012-06-13 11:15:00,15.21,15.24,15.19,15.19,91800.0,15.21,15.24,15.19,15.19,91800.0
2012-06-13 11:20:00,15.19,15.23,15.18,15.22,68400.0,15.19,15.23,15.18,15.22,68400.0
2012-06-13 11:25:00,15.23,15.23,15.16,15.16,80400.0,15.23,15.23,15.16,15.16,80400.0
2012-06-13 11:30:00,15.17,15.19,15.17,15.18,88200.0,15.17,15.19,15.17,15.18,88200.0
2012-06-13 11:35:00,15.18,15.18,15.16,15.17,63600.0,15.18,15.18,15.16,15.17,63600.0
2012-06-13 11:40:00,15.16,15.17,15.12,15.13,80400.0,15.16,15.17,15.12,15.13,80400.0
2012-06-13 11:45:00,15.13,15.13,15.08,15.1,131400.0,15.13,15.13,15.08,15.1,131400.0
2012-06-13 11:50:00,15.1,15.13,15.1,15.13,14400.0,15.1,15.13,15.1,15.13,14400.0
2012-06-13 11:55:00,15.12,15.15,15.11,15.13,57000.0,15.12,15.15,15.11,15.13,57000.0
2012-06-13 12:00:00,15.13,15.14,15.12,15.12,40200.0,15.13,15.14,15.12,15.12,40200.0
2012-06-13 12:05:00,15.12,15.12,15.1,15.12,52200.0,15.12,15.12,15.1,15.12,52200.0
2012-06-13 12:10:00,15.12,15.13,15.11,15.12,27600.0,15.12,15.13,15.11,15.12,27600.0
2012-06-13 12:15:00,15.13,15.13,15.09,15.11,27600.0,15.13,15.13,15.09,15.11,27600.0
2012-06-13 12:20:00,15.12,15.13,15.11,15.13,32400.0,15.12,15.13,15.11,15.13,32400.0
2012-06-13 12:25:00,15.13,15.14,15.12,15.14,91200.0,15.13,15.14,15.12,15.14,91200.0
2012-06-13 12:30:00,15.13,15.14,15.13,15.13,14400.0,15.13,15.14,15.13,15.13,14400.0
2012-06-13 12:35:00,15.13,15.14,15.13,15.14,70200.0,15.13,15.14,15.13,15.14,70200.0
2012-06-13 12:40:00,15.14,15.14,15.12,15.13,49800.0,15.14,15.14,15.12,15.13,49800.0
2012-06-13 12:45:00,15.14,15.17,15.14,15.15,79800.0,15.14,15.17,15.14,15.15,79800.0
2012-06-13 12:50:00,15.15,15.15,15.12,15.13,43800.0,15.15,15.15,15.12,15.13,43800.0
2012-06-13 12:55:00,15.13,15.14,15.11,15.13,84000.0,15.13,15.14,15.11,15.13,84000.0
2012-06-13 13:00:00,15.13,15.14,15.12,15.12,48000.0,15.13,15.14,15.12,15.12,48000.0
2012-06-13 13:05:00,15.12,15.13,15.11,15.13,19800.0,15.12,15.13,15.11,15.13,19800.0
2012-06-13 13:10:00,15.13,15.13,15.12,15.13,19200.0,15.13,15.13,15.12,15.13,19200.0
2012-06-13 13:15:00,15.12,15.13,15.12,15.13,28800.0,15.12,15.13,15.12,15.13,28800.0
2012-06-13 13:20:00,15.13,15.13,15.12,15.12,56400.0,15.13,15.13,15.12,15.12,56400.0
2012-06-13 13:25:00,15.12,15.12,15.09,15.12,25800.0,15.12,15.12,15.09,15.12,25800.0
2012-06-13 13:30:00,15.12,15.15,15.11,15.15,151200.0,15.12,15.15,15.11,15.15,151200.0
2012-06-13 13:35:00,15.15,15.15,15.14,15.15,13200.0,15.15,15.15,15.14,15.15,13200.0
2012-06-13 13:40:00,15.14,15.14,15.12,15.14,135000.0,15.14,15.14,15.12,15.14,135000.0
2012-06-13 13:45:00,15.13,15.13,15.12,15.13,76200.0,15.13,15.13,15.12,15.13,76200.0
2012-06-13 13:50:00,15.13,15.14,15.13,15.13,92400.0,15.13,15.14,15.13,15.13,92400.0
2012-06-13 13:55:00,15.13,15.13,15.1,15.11,50400.0,15.13,15.13,15.1,15.11,50400.0
2012-06-13 14:00:00,15.11,15.12,15.1,15.12,87000.0,15.11,15.12,15.1,15.12,87000.0
2012-06-13 14:05:00,15.12,15.12,15.11,15.12,54000.0,15.12,15.12,15.11,15.12,54000.0
2012-06-13 14:10:00,15.11,15.12,15.1,15.1,103800.0,15.11,15.12,15.1,15.1,103800.0
2012-06-13 14:15:00,15.1,15.11,15.09,15.09,97800.0,15.1,15.11,15.09,15.09,97800.0
2012-06-13 14:20:00,15.09,15.11,15.08,15.08,82800.0,15.09,15.11,15.08,15.08,82800.0
2012-06-13 14:25:00,15.09,15.09,15.04,15.04,129000.0,15.09,15.09,15.04,15.04,129000.0
2012-06-13 14:30:00,15.03,15.05,15.03,15.04,63000.0,15.03,15.05,15.03,15.04,63000.0
2012-06-13 14:35:00,15.04,15.04,15.04,15.04,91200.0,15.04,15.04,15.04,15.04,91200.0
2012-06-13 14:40:00,15.04,15.04,15.04,15.04,205800.0,15.04,15.04,15.04,15.04,205800.0
2012-06-13 14:45:00,15.04,15.04,15.03,15.04,48600.0,15.04,15.04,15.03,15.04,48600.0
2012-06-13 14:50:00,15.04,15.04,15.03,15.03,39600.0,15.04,15.04,15.03,15.03,39600.0
2012-06-13 14:55:00,15.03,15.08,15.03,15.06,124200.0,15.03,15.08,15.03,15.06,124200.0
2012-06-13 15:00:00,15.06,15.08,15.05,15.05,155400.0,15.06,15.08,15.05,15.05,155400.0
2012-06-13 15:05:00,15.05,15.05,15.03,15.05,181200.0,15.05,15.05,15.03,15.05,181200.0
2012-06-13 15:10:00,15.05,15.05,15.03,15.03,33600.0,15.05,15.05,15.03,15.03,33600.0
2012-06-13 15:15:00,15.03,15.05,15.03,15.03,137400.0,15.03,15.05,15.03,15.03,137400.0
2012-06-13 15:20:00,15.02,15.03,15.01,15.03,151200.0,15.02,15.03,15.01,15.03,151200.0
2012-06-13 15:25:00,15.03,15.03,15.01,15.01,105600.0,15.03,15.03,15.01,15.01,105600.0
2012-06-13 15:30:00,15.01,15.05,15.01,15.03,148200.0,15.01,15.05,15.01,15.03,148200.0
2012-06-13 15:35:00,15.03,15.06,15.03,15.06,119400.0,15.03,15.06,15.03,15.06,119400.0
2012-06-13 15:40:00,15.05,15.06,15.03,15.06,280200.0,15.05,15.06,15.03,15.06,280200.0
2012-06-13 15:45:00,15.05,15.06,15.05,15.05,317400.0,15.05,15.06,15.05,15.05,317400.0
2012-06-13 15:50:00,15.05,15.08,15.05,15.06,180000.0,15.05,15.08,15.05,15.06,180000.0
2012-06-13 15:55:00,15.06,15.09,15.06,15.09,268200.0,15.06,15.09,15.06,15.09,268200.0
2012-06-14 09:30:00,15.21,15.8,15.2,15.78,961200.0,15.21,15.8,15.2,15.78,961200.0
2012-06-14 09:35:00,15.77,15.88,15.74,15.78,1007400.0,15.77,15.88,15.74,15.78,1007400.0
2012-06-14 09:40:00,15.79,15.87,15.76,15.82,409800.0,15.79,15.87,15.76,15.82,409800.0
2012-06-14 09:45:00,15.83,15.85,15.77,15.83,513600.0,15.83,15.85,15.77,15.83,513600.0
2012-06-14 09:50:00,15.83,15.95,15.77,15.88,521400.0,15.83,15.95,15.77,15.88,521400.0
2012-06-14 09:55:00,15.89,16.09,15.88,16.05,438600.0,15.89,16.09,15.88,16.05,438600.0
2012-06-14 10:00:00,16.07,16.21,16.06,16.19,729600.0,16.07,16.21,16.06,16.19,729600.0
2012-06-14 10:05:00,16.21,16.29,16.11,16.24,949200.0,16.21,16.29,16.11,16.24,949200.0
2012-06-14 10:10:00,16.24,16.48,16.23,16.38,1045200.0,16.24,16.48,16.23,16.38,1045200.0
2012-06-14 10:15:00,16.39,16.39,16.24,16.33,861000.0,16.39,16.39,16.24,16.33,861000.0
2012-06-14 10:20:00,16.34,16.5,16.31,16.4,703800.0,16.34,16.5,16.31,16.4,703800.0
2012-06-14 10:25:00,16.39,16.42,16.2,16.22,863400.0,16.39,16.42,16.2,16.22,863400.0
2012-06-14 10:30:00,16.22,16.22,16.16,16.17,736200.0,16.22,16.22,16.16,16.17,736200.0
2012-06-14 10:35:00,16.17,16.2,16.16,16.17,284400.0,16.17,16.2,16.16,16.17,284400.0
2012-06-14 10:40:00,16.17,16.24,16.08,16.13,687600.0,16.17,16.24,16.08,16.13,687600.0
2012-06-14 10:45:00,16.13,16.16,16.08,16.1,401400.0,16.13,16.16,16.08,16.1,401400.0
2012-06-14 10:50:00,16.1,16.11,16.06,16.1,424200.0,16.1,16.11,16.06,16.1,424200.0
2012-06-14 10:55:00,16.09,16.09,16.0,16.02,277800.0,16.09,16.09,16.0,16.02,277800.0
2012-06-14 11:00:00,16.03,16.04,15.94,15.95,489600.0,16.03,16.04,15.94,15.95,489600.0
2012-06-14 11:05:00,15.95,16.12,15.92,16.11,733800.0,15.95,16.12,15.92,16.11,733800.0
2012-06-14 11:10:00,16.12,16.21,16.11,16.18,351000.0,16.12,16.21,16.11,16.18,351000.0
2012-06-14 11:15:00,16.18,16.24,16.15,16.17,346800.0,16.18,16.24,16.15,16.17,346800.0
2012-06-14 11:20:00,16.18,16.33,16.18,16.23,396600.0,16.18,16.33,16.18,16.23,396600.0
2012-06-14 11:25:00,16.23,16.3,16.19,16.2,319200.0,16.23,16.3,16.19,16.2,319200.0
2012-06-14 11:30:00,16.21,16.26,16.19,16.22,177600.0,16.21,16.26,16.19,16.22,177600.0
2012-06-14 11:35:00,16.21,16.24,16.18,16.24,189000.0,16.21,16.24,16.18,16.24,189000.0
2012-06-14 11:40:00,16.24,16.27,16.21,16.26,186000.0,16.24,16.27,16.21,16.26,186000.0
2012-06-14 11:45:00,16.25,16.27,16.22,16.23,160800.0,16.25,16.27,16.22,16.23,160800.0
2012-06-14 11:50:00,16.23,16.27,16.23,16.26,98400.0,16.23,16.27,16.23,16.26,98400.0
2012-06-14 11:55:00,16.27,16.35,16.27,16.31,415800.0,16.27,16.35,16.27,16.31,415800.0
2012-06-14 12:00:00,16.31,16.39,16.28,16.37,182400.0,16.31,16.39,16.28,16.37,182400.0
2012-06-14 12:05:00,16.38,16.43,16.37,16.43,138600.0,16.38,16.43,16.37,16.43,138600.0
2012-06-14 12:10:00,16.42,16.46,16.37,16.38,246000.0,16.42,16.46,16.37,16.38,246000.0
2012-06-14 12:15:00,16.38,16.4,16.3,16.33,261600.0,16.38,16.4,16.3,16.33,261600.0
2012-06-14 12:20:00,16.33,16.34,16.27,16.32,132000.0,16.33,16.34,16.27,16.32,132000.0
2012-06-14 12:25:00,16.33,16.37,16.3,16.32,213000.0,16.33,16.37,16.3,16.32,213000.0
2012-06-14 12:30:00,16.32,16.32,16.27,16.29,141000.0,16.32,16.32,16.27,16.29,141000.0
2012-06-14 12:35:00,16.28,16.33,16.28,16.31,109200.0,16.28,16.33,16.28,16.31,109200.0
2012-06-14 12:40:00,16.31,16.33,16.3,16.31,198000.0,16.31,16.33,16.3,16.31,198000.0
2012-06-14 12:45:00,16.31,16.33,16.29,16.32,86400.0,16.31,16.33,16.29,16.32,86400.0
2012-06-14 12:50:00,16.32,16.32,16.28,16.29,43800.0,16.32,16.32,16.28,16.29,43800.0
2012-06-14 12:55:00,16.29,16.3,16.25,16.25,91800.0,16.29,16.3,16.25,16.25,91800.0
2012-06-14 13:00:00,16.26,16.31,16.25,16.29,298200.0,16.26,16.31,16.25,16.29,298200.0
2012-06-14 13:05:00,16.29,16.31,16.27,16.31,109800.0,16.29,16.31,16.27,16.31,109800.0
2012-06-14 13:10:00,16.3,16.32,16.29,16.3,96600.0,16.3,16.32,16.29,16.3,96600.0
2012-06-14 13:15:00,16.3,16.3,16.29,16.29,26400.0,16.3,16.3,16.29,16.29,26400.0
2012-06-14 13:20:00,16.29,16.29,16.26,16.29,63000.0,16.29,16.29,16.26,16.29,63000.0
2012-06-14 13:25:00,16.28,16.28,16.25,16.25,92400.0,16.28,16.28,16.25,16.25,92400.0
2012-06-14 13:30:00,16.25,16.28,16.24,16.27,220800.0,16.25,16.28,16.24,16.27,220800.0
2012-06-14 13:35:00,16.28,16.29,16.26,16.28,132600.0,16.28,16.29,16.26,16.28,132600.0
2012-06-14 13:40:00,16.27,16.28,16.25,16.26,47400.0,16.27,16.28,16.25,16.26,47400.0
2012-06-14 13:45:00,16.25,16.26,16.22,16.25,103800.0,16.25,16.26,16.22,16.25,103800.0
2012-06-14 13:50:00,16.24,16.25,16.22,16.22,156000.0,16.24,16.25,16.22,16.22,156000.0
2012-06-14 13:55:00,16.23,16.26,16.23,16.25,55800.0,16.23,16.26,16.23,16.25,55800.0
2012-06-14 14:00:00,16.24,16.25,16.22,16.22,77400.0,16.24,16.25,16.22,16.22,77400.0
2012-06-14 14:05:00,16.23,16.25,16.22,16.25,212400.0,16.23,16.25,16.22,16.25,212400.0
2012-06-14 14:10:00,16.25,16.26,16.24,16.24,85200.0,16.25,16.26,16.24,16.24,85200.0
2012-06-14 14:15:00,16.24,16.27,16.22,16.24,144600.0,16.24,16.27,16.22,16.24,144600.0
2012-06-14 14:20:00,16.25,16.25,16.18,16.2,225600.0,16.25,16.25,16.18,16.2,225600.0
2012-06-14 14:25:00,16.2,16.2,16.13,16.14,234000.0,16.2,16.2,16.13,16.14,234000.0
2012-06-14 14:30:00,16.13,16.16,16.13,16.14,145800.0,16.13,16.16,16.13,16.14,145800.0
2012-06-14 14:35:00,16.14,16.2,16.14,16.17,185400.0,16.14,16.2,16.14,16.17,185400.0
2012-06-14 14:40:00,16.17,16.19,16.16,16.17,121200.0,16.17,16.19,16.16,16.17,121200.0
2012-06-14 14:45:00,16.17,16.18,16.15,16.15,222000.0,16.17,16.18,16.15,16.15,222000.0
2012-06-14 14:50:00,16.15,16.15,16.09,16.13,172800.0,16.15,16.15,16.09,16.13,172800.0
2012-06-14 14:55:00,16.13,16.15,16.12,16.12,95400.0,16.13,16.15,16.12,16.12,95400.0
2012-06-14 15:00:00,16.13,16.13,16.09,16.09,200400.0,16.13,16.13,16.09,16.09,200400.0
2012-06-14 15:05:00,16.1,16.18,16.09,16.13,552600.0,16.1,16.18,16.09,16.13,552600.0
2012-06-14 15:10:00,16.13,16.2,16.12,16.17,398400.0,16.13,16.2,16.12,16.17,398400.0
2012-06-14 15:15:00,16.17,16.17,16.09,16.09,309600.0,16.17,16.17,16.09,16.09,309600.0
2012-06-14 15:20:00,16.1,16.13,16.09,16.1,254400.0,16.1,16.13,16.09,16.1,254400.0
2012-06-14 15:25:00,16.1,16.11,16.07,16.1,204600.0,16.1,16.11,16.07,16.1,204600.0
2012-06-14 15:30:00,16.09,16.15,16.09,16.14,175800.0,16.09,16.15,16.09,16.14,175800.0
2012-06-14 15:35:00,16.14,16.17,16.13,16.15,176400.0,16.14,16.17,16.13,16.15,176400.0
2012-06-14 15:40:00,16.15,16.17,16.12,16.14,165000.0,16.15,16.17,16.12,16.14,165000.0
2012-06-14 15:45:00,16.14,16.19,16.14,16.17,231000.0,16.14,16.19,16.14,16.17,231000.0
2012-06-14 15:50:00,16.17,16.18,16.13,16.13,349800.0,16.17,16.18,16.13,16.13,349800.0
2012-06-14 15:55:00,16.14,16.15,16.13,16.15,436200.0,16.14,16.15,16.13,16.15,436200.0
2012-06-15 09:30:00,16.24,16.24,16.14,16.14,906600.0,16.24,16.24,16.14,16.14,906600.0
2012-06-15 09:35:00,16.16,16.2,16.12,16.17,114600.0,16.16,16.2,16.12,16.17,114600.0
2012-06-15 09:40:00,16.17,16.22,16.17,16.18,117000.0,16.17,16.22,16.17,16.18,117000.0
2012-06-15 09:45:00,16.18,16.2,16.17,16.18,69600.0,16.18,16.2,16.17,16.18,69600.0
2012-06-15 09:50:00,16.18,16.18,16.14,16.15,79800.0,16.18,16.18,16.14,16.15,79800.0
2012-06-15 09:55:00,16.14,16.18,16.14,16.15,93000.0,16.14,16.18,16.14,16.15,93000.0
2012-06-15 10:00:00,16.15,16.18,16.15,16.16,76200.0,16.15,16.18,16.15,16.16,76200.0
2012-06-15 10:05:00,16.17,16.18,16.14,16.18,109800.0,16.17,16.18,16.14,16.18,109800.0
2012-06-15 10:10:00,16.17,16.18,16.17,16.17,126000.0,16.17,16.18,16.17,16.17,126000.0
2012-06-15 10:15:00,16.16,16.16,16.11,16.11,65400.0,16.16,16.16,16.11,16.11,65400.0
2012-06-15 10:20:00,16.12,16.12,16.09,16.1,183000.0,16.12,16.12,16.09,16.1,183000.0
2012-06-15 10:25:00,16.09,16.15,16.09,16.14,116400.0,16.09,16.15,16.09,16.14,116400.0
2012-06-15 10:30:00,16.13,16.14,16.1,16.12,168600.0,16.13,16.14,16.1,16.12,168600.0
2012-06-15 10:35:00,16.12,16.21,16.12,16.19,150000.0,16.12,16.21,16.12,16.19,150000.0
2012-06-15 10:40:00,16.19,16.19,16.18,16.19,48600.0,16.19,16.19,16.18,16.19,48600.0
2012-06-15 10:45:00,16.19,16.19,16.17,16.17,185400.0,16.19,16.19,16.17,16.17,185400.0
2012-06-15 10:50:00,16.18,16.19,16.17,16.19,102000.0,16.18,16.19,16.17,16.19,102000.0
2012-06-15 10:55:00,16.18,16.18,16.17,16.18,119400.0,16.18,16.18,16.17,16.18,119400.0
2012-06-15 11:00:00,16.18,16.18,16.16,16.17,123000.0,16.18,16.18,16.16,16.17,123000.0
2012-06-15 11:05:00,16.16,16.17,16.15,16.17,38400.0,16.16,16.17,16.15,16.17,38400.0
2012-06-15 11:10:00,16.16,16.16,16.14,16.14,87600.0,16.16,16.16,16.14,16.14,87600.0
2012-06-15 11:15:00,16.14,16.15,16.13,16.14,76800.0,16.14,16.15,16.13,16.14,76800.0
2012-06-15 11:20:00,16.15,16.15,16.12,16.13,64800.0,16.15,16.15,16.12,16.13,64800.0
2012-06-15 11:25:00,16.13,16.15,16.13,16.15,51600.0,16.13,16.15,16.13,16.15,51600.0
2012-06-15 11:30:00,16.15,16.15,16.13,16.14,102600.0,16.15,16.15,16.13,16.14,102600.0
2012-06-15 11:35:00,16.14,16.17,16.13,16.17,88800.0,16.14,16.17,16.13,16.17,88800.0
2012-06-15 11:40:00,16.17,16.18,16.17,16.17,33000.0,16.17,16.18,16.17,16.17,33000.0
2012-06-15 11:45:00,16.17,16.17,16.15,16.16,38400.0,16.17,16.17,16.15,16.16,38400.0
2012-06-15 11:50:00,16.15,16.17,16.14,16.14,61200.0,16.15,16.17,16.14,16.14,61200.0
2012-06-15 11:55:00,16.14,16.14,16.13,16.13,34200.0,16.14,16.14,16.13,16.13,34200.0
2012-06-15 12:00:00,16.13,16.17,16.13,16.16,29400.0,16.13,16.17,16.13,16.16,29400.0
2012-06-15 12:05:00,16.17,16.18,16.17,16.18,34200.0,16.17,16.18,16.17,16.18,34200.0
2012-06-15 12:10:00,16.18,16.19,16.16,16.18,84000.0,16.18,16.19,16.16,16.18,84000.0
2012-06-15 12:15:00,16.18,16.18,16.17,16.18,70800.0,16.18,16.18,16.17,16.18,70800.0
2012-06-15 12:20:00,16.18,16.18,16.17,16.18,129000.0,16.18,16.18,16.17,16.18,129000.0
2012-06-15 12:25:00,16.18,16.18,16.18,16.18,31200.0,16.18,16.18,16.18,16.18,31200.0
2012-06-15 12:30:00,16.18,16.18,16.17,16.18,25200.0,16.18,16.18,16.17,16.18,25200.0
2012-06-15 12:35:00,16.18,16.18,16.17,16.17,165000.0,16.18,16.18,16.17,16.17,165000.0
2012-06-15 12:40:00,16.17,16.17,16.16,16.16,37200.0,16.17,16.17,16.16,16.16,37200.0
2012-06-15 12:45:00,16.17,16.17,16.15,16.15,36600.0,16.17,16.17,16.15,16.15,36600.0
2012-06-15 12:50:00,16.15,16.16,16.15,16.16,26400.0,16.15,16.16,16.15,16.16,26400.0
2012-06-15 12:55:00,16.16,16.16,16.14,16.15,19200.0,16.16,16.16,16.14,16.15,19200.0
2012-06-15 13:00:00,16.15,16.17,16.15,16.16,28200.0,16.15,16.17,16.15,16.16,28200.0
2012-06-15 13:05:00,16.16,16.17,16.16,16.17,16200.0,16.16,16.17,16.16,16.17,16200.0
2012-06-15 13:10:00,16.17,16.19,16.16,16.16,71400.0,16.17,16.19,16.16,16.16,71400.0
2012-06-15 13:15:00,16.17,16.18,16.15,16.15,305400.0,16.17,16.18,16.15,16.15,305400.0
2012-06-15 13:20:00,16.15,16.15,16.12,16.13,61800.0,16.15,16.15,16.12,16.13,61800.0
2012-06-15 13:25:00,16.13,16.16,16.12,16.14,56400.0,16.13,16.16,16.12,16.14,56400.0
2012-06-15 13:30:00,16.14,16.16,16.14,16.16,19200.0,16.14,16.16,16.14,16.16,19200.0
2012-06-15 13:35:00,16.15,16.16,16.15,16.15,43800.0,16.15,16.16,16.15,16.15,43800.0
2012-06-15 13:40:00,16.15,16.15,16.14,16.15,23400.0,16.15,16.15,16.14,16.15,23400.0
2012-06-15 13:45:00,16.15,16.17,16.14,16.17,20400.0,16.15,16.17,16.14,16.17,20400.0
2012-06-15 13:50:00,16.16,16.17,16.15,16.16,66600.0,16.16,16.17,16.15,16.16,66600.0
2012-06-15 13:55:00,16.16,16.17,16.15,16.16,91200.0,16.16,16.17,16.15,16.16,91200.0
2012-06-15 14:00:00,16.16,16.17,16.15,16.16,93000.0,16.16,16.17,16.15,16.16,93000.0
2012-06-15 14:05:00,16.16,16.17,16.16,16.16,115200.0,16.16,16.17,16.16,16.16,115200.0
2012-06-15 14:10:00,16.16,16.16,16.15,16.15,22800.0,16.16,16.16,16.15,16.15,22800.0
2012-06-15 14:15:00,16.15,16.16,16.15,16.16,36600.0,16.15,16.16,16.15,16.16,36600.0
2012-06-15 14:20:00,16.16,16.16,16.15,16.16,90000.0,16.16,16.16,16.15,16.16,90000.0
2012-06-15 14:25:00,16.16,16.18,16.15,16.17,85800.0,16.16,16.18,16.15,16.17,85800.0
2012-06-15 14:30:00,16.17,16.17,16.16,16.16,61200.0,16.17,16.17,16.16,16.16,61200.0
2012-06-15 14:35:00,16.16,16.17,16.16,16.16,78000.0,16.16,16.17,16.16,16.16,78000.0
2012-06-15 14:40:00,16.16,16.17,16.15,16.16,118800.0,16.16,16.17,16.15,16.16,118800.0
2012-06-15 14:45:00,16.16,16.17,16.14,16.14,102000.0,16.16,16.17,16.14,16.14,102000.0
2012-06-15 14:50:00,16.14,16.16,16.14,16.16,58800.0,16.14,16.16,16.14,16.16,58800.0
2012-06-15 14:55:00,16.16,16.16,16.15,16.16,53400.0,16.16,16.16,16.15,16.16,53400.0
2012-06-15 15:00:00,16.16,16.16,16.15,16.16,46200.0,16.16,16.16,16.15,16.16,46200.0
2012-06-15 15:05:00,16.16,16.17,16.15,16.16,50400.0,16.16,16.17,16.15,16.16,50400.0
2012-06-15 15:10:00,16.16,16.16,16.14,16.15,51600.0,16.16,16.16,16.14,16.15,51600.0
2012-06-15 15:15:00,16.16,16.16,16.15,16.15,58800.0,16.16,16.16,16.15,16.15,58800.0
2012-06-15 15:20:00,16.15,16.16,16.15,16.16,49800.0,16.15,16.16,16.15,16.16,49800.0
2012-06-15 15:25:00,16.16,16.17,16.15,16.16,83400.0,16.16,16.17,16.15,16.16,83400.0
2012-06-15 15:30:00,16.16,16.16,16.15,16.16,87600.0,16.16,16.16,16.15,16.16,87600.0
2012-06-15 15:35:00,16.16,16.16,16.15,16.15,90600.0,16.16,16.16,16.15,16.15,90600.0
2012-06-15 15:40:00,16.15,16.17,16.15,16.16,82800.0,16.15,16.17,16.15,16.16,82800.0
2012-06-15 15:45:00,16.16,16.22,16.16,16.22,198600.0,16.16,16.22,16.16,16.22,198600.0
2012-06-15 15:50:00,16.22,16.23,16.21,16.22,142200.0,16.22,16.23,16.21,16.22,142200.0
2012-06-15 15:55:00,16.22,16.26,16.21,16.25,610200.0,16.22,16.26,16.21,16.25,610200.0
2012-06-18 09:30:00,16.17,16.29,16.15,16.28,235200.0,16.17,16.29,16.15,16.28,235200.0
2012-06-18 09:35:00,16.29,16.38,16.27,16.38,138000.0,16.29,16.38,16.27,16.38,138000.0
2012-06-18 09:40:00,16.38,16.5,16.36,16.49,150600.0,16.38,16.5,16.36,16.49,150600.0
2012-06-18 09:45:00,16.49,16.5,16.44,16.47,100200.0,16.49,16.5,16.44,16.47,100200.0
2012-06-18 09:50:00,16.47,16.5,16.45,16.47,93600.0,16.47,16.5,16.45,16.47,93600.0
2012-06-18 09:55:00,16.47,16.6,16.45,16.59,148800.0,16.47,16.6,16.45,16.59,148800.0
2012-06-18 10:00:00,16.61,16.63,16.58,16.61,135600.0,16.61,16.63,16.58,16.61,135600.0
2012-06-18 10:05:00,16.6,16.62,16.55,16.56,238200.0,16.6,16.62,16.55,16.56,238200.0
2012-06-18 10:10:00,16.57,16.59,16.51,16.55,211800.0,16.57,16.59,16.51,16.55,211800.0
2012-06-18 10:15:00,16.55,16.59,16.55,16.59,160800.0,16.55,16.59,16.55,16.59,160800.0
2012-06-18 10:20:00,16.61,16.63,16.57,16.59,105600.0,16.61,16.63,16.57,16.59,105600.0
2012-06-18 10:25:00,16.59,16.6,16.56,16.58,153000.0,16.59,16.6,16.56,16.58,153000.0
2012-06-18 10:30:00,16.59,16.6,16.57,16.59,134400.0,16.59,16.6,16.57,16.59,134400.0
2012-06-18 10:35:00,16.59,16.62,16.57,16.62,120600.0,16.59,16.62,16.57,16.62,120600.0
2012-06-18 10:40:00,16.61,16.67,16.6,16.64,243600.0,16.61,16.67,16.6,16.64,243600.0
2012-06-18 10:45:00,16.64,16.67,16.6,16.66,279600.0,16.64,16.67,16.6,16.66,279600.0
2012-06-18 10:50:00,16.67,16.7,16.66,16.68,112200.0,16.67,16.7,16.66,16.68,112200.0
2012-06-18 10:55:00,16.68,16.73,16.67,16.69,109200.0,16.68,16.73,16.67,16.69,109200.0
2012-06-18 11:00:00,16.7,16.71,16.64,16.67,132000.0,16.7,16.71,16.64,16.67,132000.0
2012-06-18 11:05:00,16.67,16.7,16.65,16.69,101400.0,16.67,16.7,16.65,16.69,101400.0
2012-06-18 11:10:00,16.69,16.71,16.67,16.7,48600.0,16.69,16.71,16.67,16.7,48600.0
2012-06-18 11:15:00,16.7,16.72,16.68,16.69,48000.0,16.7,16.72,16.68,16.69,48000.0
2012-06-18 11:20:00,16.7,16.7,16.64,16.64,82200.0,16.7,16.7,16.64,16.64,82200.0
2012-06-18 11:25:00,16.65,16.68,16.63,16.67,137400.0,16.65,16.68,16.63,16.67,137400.0
2012-06-18 11:30:00,16.68,16.73,16.68,16.72,33000.0,16.68,16.73,16.68,16.72,33000.0
2012-06-18 11:35:00,16.72,16.75,16.71,16.72,94800.0,16.72,16.75,16.71,16.72,94800.0
2012-06-18 11:40:00,16.72,16.73,16.71,16.72,67800.0,16.72,16.73,16.71,16.72,67800.0
2012-06-18 11:45:00,16.72,16.75,16.72,16.72,61200.0,16.72,16.75,16.72,16.72,61200.0
2012-06-18 11:50:00,16.72,16.72,16.67,16.7,50400.0,16.72,16.72,16.67,16.7,50400.0
2012-06-18 11:55:00,16.7,16.72,16.7,16.72,25200.0,16.7,16.72,16.7,16.72,25200.0
2012-06-18 12:00:00,16.73,16.74,16.72,16.72,29400.0,16.73,16.74,16.72,16.72,29400.0
2012-06-18 12:05:00,16.72,16.73,16.72,16.72,29400.0,16.72,16.73,16.72,16.72,29400.0
2012-06-18 12:10:00,16.72,16.73,16.72,16.73,13200.0,16.72,16.73,16.72,16.73,13200.0
2012-06-18 12:15:00,16.73,16.77,16.73,16.75,66600.0,16.73,16.77,16.73,16.75,66600.0
2012-06-18 12:20:00,16.75,16.76,16.72,16.72,40200.0,16.75,16.76,16.72,16.72,40200.0
2012-06-18 12:25:00,16.73,16.73,16.71,16.71,25800.0,16.73,16.73,16.71,16.71,25800.0
2012-06-18 12:30:00,16.72,16.76,16.71,16.76,49800.0,16.72,16.76,16.71,16.76,49800.0
2012-06-18 12:35:00,16.75,16.76,16.74,16.74,27000.0,16.75,16.76,16.74,16.74,27000.0
2012-06-18 12:40:00,16.75,16.76,16.75,16.76,17400.0,16.75,16.76,16.75,16.76,17400.0
2012-06-18 12:45:00,16.75,16.76,16.72,16.75,114000.0,16.75,16.76,16.72,16.75,114000.0
2012-06-18 12:50:00,16.75,16.78,16.72,16.72,72000.0,16.75,16.78,16.72,16.72,72000.0
2012-06-18 12:55:00,16.72,16.74,16.69,16.71,84000.0,16.72,16.74,16.69,16.71,84000.0
2012-06-18 13:00:00,16.72,16.72,16.69,16.7,34800.0,16.72,16.72,16.69,16.7,34800.0
2012-06-18 13:05:00,16.7,16.72,16.7,16.71,100200.0,16.7,16.72,16.7,16.71,100200.0
2012-06-18 13:10:00,16.71,16.72,16.7,16.71,54600.0,16.71,16.72,16.7,16.71,54600.0
2012-06-18 13:15:00,16.72,16.72,16.7,16.7,21000.0,16.72,16.72,16.7,16.7,21000.0
2012-06-18 13:20:00,16.7,16.73,16.7,16.71,126600.0,16.7,16.73,16.7,16.71,126600.0
2012-06-18 13:25:00,16.72,16.73,16.72,16.73,45600.0,16.72,16.73,16.72,16.73,45600.0
2012-06-18 13:30:00,16.73,16.73,16.7,16.7,76800.0,16.73,16.73,16.7,16.7,76800.0
2012-06-18 13:35:00,16.7,16.71,16.69,16.71,72600.0,16.7,16.71,16.69,16.71,72600.0
2012-06-18 13:40:00,16.71,16.71,16.68,16.68,75000.0,16.71,16.71,16.68,16.68,75000.0
2012-06-18 13:45:00,16.68,16.71,16.68,16.7,52800.0,16.68,16.71,16.68,16.7,52800.0
2012-06-18 13:50:00,16.69,16.69,16.68,16.69,21000.0,16.69,16.69,16.68,16.69,21000.0
2012-06-18 13:55:00,16.69,16.73,16.69,16.72,75000.0,16.69,16.73,16.69,16.72,75000.0
2012-06-18 14:00:00,16.71,16.72,16.69,16.69,180600.0,16.71,16.72,16.69,16.69,180600.0
2012-06-18 14:05:00,16.7,16.72,16.69,16.71,36600.0,16.7,16.72,16.69,16.71,36600.0
2012-06-18 14:10:00,16.71,16.73,16.71,16.73,47400.0,16.71,16.73,16.71,16.73,47400.0
2012-06-18 14:15:00,16.73,16.75,16.71,16.71,118800.0,16.73,16.75,16.71,16.71,118800.0
2012-06-18 14:20:00,16.71,16.75,16.71,16.75,42000.0,16.71,16.75,16.71,16.75,42000.0
2012-06-18 14:25:00,16.75,16.75,16.72,16.72,62400.0,16.75,16.75,16.72,16.72,62400.0
2012-06-18 14:30:00,16.73,16.73,16.71,16.73,24000.0,16.73,16.73,16.71,16.73,24000.0
2012-06-18 14:35:00,16.72,16.75,16.72,16.73,151200.0,16.72,16.75,16.72,16.73,151200.0
2012-06-18 14:40:00,16.74,16.74,16.69,16.69,96000.0,16.74,16.74,16.69,16.69,96000.0
2012-06-18 14:45:00,16.7,16.7,16.68,16.7,72000.0,16.7,16.7,16.68,16.7,72000.0
2012-06-18 14:50:00,16.7,16.72,16.7,16.7,75000.0,16.7,16.72,16.7,16.7,75000.0
2012-06-18 14:55:00,16.71,16.72,16.7,16.7,85200.0,16.71,16.72,16.7,16.7,85200.0
2012-06-18 15:00:00,16.71,16.72,16.71,16.71,40200.0,16.71,16.72,16.71,16.71,40200.0
2012-06-18 15:05:00,16.72,16.72,16.69,16.71,245400.0,16.72,16.72,16.69,16.71,245400.0
2012-06-18 15:10:00,16.71,16.74,16.7,16.71,348000.0,16.71,16.74,16.7,16.71,348000.0
2012-06-18 15:15:00,16.72,16.76,16.71,16.75,204000.0,16.72,16.76,16.71,16.75,204000.0
2012-06-18 15:20:00,16.76,16.79,16.74,16.76,235800.0,16.76,16.79,16.74,16.76,235800.0
2012-06-18 15:25:00,16.75,16.76,16.73,16.74,108000.0,16.75,16.76,16.73,16.74,108000.0
2012-06-18 15:30:00,16.74,16.74,16.7,16.7,144000.0,16.74,16.74,16.7,16.7,144000.0
2012-06-18 15:35:00,16.7,16.74,16.7,16.74,185400.0,16.7,16.74,16.7,16.74,185400.0
2012-06-18 15:40:00,16.74,16.75,16.73,16.74,273600.0,16.74,16.75,16.73,16.74,273600.0
2012-06-18 15:45:00,16.75,16.76,16.72,16.73,325200.0,16.75,16.76,16.72,16.73,325200.0
2012-06-18 15:50:00,16.72,16.79,16.72,16.77,346200.0,16.72,16.79,16.72,16.77,346200.0
2012-06-18 15:55:00,16.77,16.79,16.75,16.77,420000.0,16.77,16.79,16.75,16.77,420000.0
2012-06-19 09:30:00,16.71,16.85,16.71,16.75,241800.0,16.71,16.85,16.71,16.75,241800.0
2012-06-19 09:35:00,16.75,16.83,16.75,16.77,94200.0,16.75,16.83,16.75,16.77,94200.0
2012-06-19 09:40:00,16.76,16.81,16.75,16.78,91200.0,16.76,16.81,16.75,16.78,91200.0
2012-06-19 09:45:00,16.76,16.77,16.68,16.71,117600.0,16.76,16.77,16.68,16.71,117600.0
2012-06-19 09:50:00,16.7,16.79,16.7,16.76,109200.0,16.7,16.79,16.7,16.76,109200.0
2012-06-19 09:55:00,16.78,16.8,16.75,16.79,169800.0,16.78,16.8,16.75,16.79,169800.0
2012-06-19 10:00:00,16.78,16.81,16.77,16.79,201600.0,16.78,16.81,16.77,16.79,201600.0
2012-06-19 10:05:00,16.79,16.82,16.78,16.82,225600.0,16.79,16.82,16.78,16.82,225600.0
2012-06-19 10:10:00,16.82,16.88,16.81,16.88,96600.0,16.82,16.88,16.81,16.88,96600.0
2012-06-19 10:15:00,16.88,16.89,16.82,16.87,135600.0,16.88,16.89,16.82,16.87,135600.0
2012-06-19 10:20:00,16.87,16.94,16.87,16.93,76800.0,16.87,16.94,16.87,16.93,76800.0
2012-06-19 10:25:00,16.93,16.94,16.9,16.93,65400.0,16.93,16.94,16.9,16.93,65400.0
2012-06-19 10:30:00,16.92,16.93,16.9,16.91,168000.0,16.92,16.93,16.9,16.91,168000.0
2012-06-19 10:35:00,16.91,16.94,16.9,16.91,111000.0,16.91,16.94,16.9,16.91,111000.0
2012-06-19 10:40:00,16.91,16.93,16.9,16.91,140400.0,16.91,16.93,16.9,16.91,140400.0
2012-06-19 10:45:00,16.91,16.91,16.9,16.91,75000.0,16.91,16.91,16.9,16.91,75000.0
2012-06-19 10:50:00,16.91,16.93,16.9,16.91,73200.0,16.91,16.93,16.9,16.91,73200.0
2012-06-19 10:55:00,16.91,16.93,16.9,16.92,39000.0,16.91,16.93,16.9,16.92,39000.0
2012-06-19 11:00:00,16.93,16.94,16.9,16.91,99000.0,16.93,16.94,16.9,16.91,99000.0
2012-06-19 11:05:00,16.91,16.93,16.9,16.91,193200.0,16.91,16.93,16.9,16.91,193200.0
2012-06-19 11:10:00,16.91,16.92,16.9,16.91,100800.0,16.91,16.92,16.9,16.91,100800.0
2012-06-19 11:15:00,16.91,16.93,16.9,16.92,67800.0,16.91,16.93,16.9,16.92,67800.0
2012-06-19 11:20:00,16.92,16.97,16.92,16.96,99000.0,16.92,16.97,16.92,16.96,99000.0
2012-06-19 11:25:00,16.96,17.02,16.96,17.01,449400.0,16.96,17.02,16.96,17.01,449400.0
2012-06-19 11:30:00,17.02,17.03,16.99,17.02,135000.0,17.02,17.03,16.99,17.02,135000.0
2012-06-19 11:35:00,17.02,17.04,17.02,17.03,101400.0,17.02,17.04,17.02,17.03,101400.0
2012-06-19 11:40:00,17.03,17.11,17.03,17.08,124800.0,17.03,17.11,17.03,17.08,124800.0
2012-06-19 11:45:00,17.08,17.1,17.07,17.07,51600.0,17.08,17.1,17.07,17.07,51600.0
2012-06-19 11:50:00,17.07,17.07,17.03,17.03,93000.0,17.07,17.07,17.03,17.03,93000.0
2012-06-19 11:55:00,17.03,17.04,17.02,17.03,45000.0,17.03,17.04,17.02,17.03,45000.0
2012-06-19 12:00:00,17.03,17.03,17.0,17.0,35400.0,17.03,17.03,17.0,17.0,35400.0
2012-06-19 12:05:00,17.01,17.01,16.96,16.97,97800.0,17.01,17.01,16.96,16.97,97800.0
2012-06-19 12:10:00,16.96,16.97,16.93,16.95,104400.0,16.96,16.97,16.93,16.95,104400.0
2012-06-19 12:15:00,16.95,16.96,16.93,16.95,103800.0,16.95,16.96,16.93,16.95,103800.0
2012-06-19 12:20:00,16.95,17.04,16.94,17.03,124200.0,16.95,17.04,16.94,17.03,124200.0
2012-06-19 12:25:00,17.04,17.08,16.97,16.99,369600.0,17.04,17.08,16.97,16.99,369600.0
2012-06-19 12:30:00,16.99,17.0,16.97,16.97,25200.0,16.99,17.0,16.97,16.97,25200.0
2012-06-19 12:35:00,16.97,17.03,16.97,17.03,118800.0,16.97,17.03,16.97,17.03,118800.0
2012-06-19 12:40:00,17.04,17.1,17.03,17.06,240000.0,17.04,17.1,17.03,17.06,240000.0
2012-06-19 12:45:00,17.06,17.1,17.05,17.1,209400.0,17.06,17.1,17.05,17.1,209400.0
2012-06-19 12:50:00,17.1,17.13,17.07,17.13,72600.0,17.1,17.13,17.07,17.13,72600.0
2012-06-19 12:55:00,17.12,17.14,17.07,17.09,66000.0,17.12,17.14,17.07,17.09,66000.0
2012-06-19 13:00:00,17.09,17.17,17.09,17.17,52800.0,17.09,17.17,17.09,17.17,52800.0
2012-06-19 13:05:00,17.16,17.18,17.16,17.17,50400.0,17.16,17.18,17.16,17.17,50400.0
2012-06-19 13:10:00,17.18,17.19,17.16,17.17,72600.0,17.18,17.19,17.16,17.17,72600.0
2012-06-19 13:15:00,17.17,17.17,17.15,17.16,44400.0,17.17,17.17,17.15,17.16,44400.0
2012-06-19 13:20:00,17.16,17.21,17.16,17.21,64200.0,17.16,17.21,17.16,17.21,64200.0
2012-06-19 13:25:00,17.21,17.24,17.2,17.23,48600.0,17.21,17.24,17.2,17.23,48600.0
2012-06-19 13:30:00,17.23,17.25,17.22,17.25,67200.0,17.23,17.25,17.22,17.25,67200.0
2012-06-19 13:35:00,17.25,17.29,17.25,17.27,111000.0,17.25,17.29,17.25,17.27,111000.0
2012-06-19 13:40:00,17.27,17.3,17.27,17.28,169200.0,17.27,17.3,17.27,17.28,169200.0
2012-06-19 13:45:00,17.28,17.29,17.22,17.25,69000.0,17.28,17.29,17.22,17.25,69000.0
2012-06-19 13:50:00,17.25,17.28,17.24,17.26,136800.0,17.25,17.28,17.24,17.26,136800.0
2012-06-19 13:55:00,17.27,17.32,17.27,17.31,85200.0,17.27,17.32,17.27,17.31,85200.0
2012-06-19 14:00:00,17.32,17.33,17.29,17.29,94800.0,17.32,17.33,17.29,17.29,94800.0
2012-06-19 14:05:00,17.29,17.34,17.29,17.34,72000.0,17.29,17.34,17.29,17.34,72000.0
2012-06-19 14:10:00,17.35,17.37,17.32,17.34,121800.0,17.35,17.37,17.32,17.34,121800.0
2012-06-19 14:15:00,17.33,17.37,17.33,17.36,82200.0,17.33,17.37,17.33,17.36,82200.0
2012-06-19 14:20:00,17.36,17.38,17.29,17.29,304800.0,17.36,17.38,17.29,17.29,304800.0
2012-06-19 14:25:00,17.3,17.31,17.26,17.27,84000.0,17.3,17.31,17.26,17.27,84000.0
2012-06-19 14:30:00,17.27,17.29,17.25,17.27,117000.0,17.27,17.29,17.25,17.27,117000.0
2012-06-19 14:35:00,17.26,17.26,17.08,17.16,274800.0,17.26,17.26,17.08,17.16,274800.0
2012-06-19 14:40:00,17.17,17.18,17.1,17.11,60000.0,17.17,17.18,17.1,17.11,60000.0
2012-06-19 14:45:00,17.11,17.13,17.09,17.12,67200.0,17.11,17.13,17.09,17.12,67200.0
2012-06-19 14:50:00,17.12,17.15,17.09,17.09,90600.0,17.12,17.15,17.09,17.09,90600.0
2012-06-19 14:55:00,17.09,17.14,17.09,17.13,109800.0,17.09,17.14,17.09,17.13,109800.0
2012-06-19 15:00:00,17.13,17.15,17.12,17.13,153600.0,17.13,17.15,17.12,17.13,153600.0
2012-06-19 15:05:00,17.13,17.16,17.12,17.15,118200.0,17.13,17.16,17.12,17.15,118200.0
2012-06-19 15:10:00,17.15,17.17,17.13,17.17,93000.0,17.15,17.17,17.13,17.17,93000.0
2012-06-19 15:15:00,17.18,17.18,17.14,17.17,220200.0,17.18,17.18,17.14,17.17,220200.0
2012-06-19 15:20:00,17.17,17.2,17.16,17.17,94800.0,17.17,17.2,17.16,17.17,94800.0
2012-06-19 15:25:00,17.17,17.17,17.12,17.13,75000.0,17.17,17.17,17.12,17.13,75000.0
2012-06-19 15:30:00,17.13,17.13,17.11,17.11,145800.0,17.13,17.13,17.11,17.11,145800.0
2012-06-19 15:35:00,17.11,17.14,17.1,17.13,89400.0,17.11,17.14,17.1,17.13,89400.0
2012-06-19 15:40:00,17.13,17.13,17.09,17.1,450000.0,17.13,17.13,17.09,17.1,450000.0
2012-06-19 15:45:00,17.1,17.11,17.05,17.06,221400.0,17.1,17.11,17.05,17.06,221400.0
2012-06-19 15:50:00,17.06,17.08,17.05,17.08,159000.0,17.06,17.08,17.05,17.08,159000.0
2012-06-19 15:55:00,17.08,17.09,17.07,17.08,249600.0,17.08,17.09,17.07,17.08,249600.0
2012-06-20 09:30:00,17.05,17.11,17.04,17.05,169800.0,17.05,17.11,17.04,17.05,169800.0
2012-06-20 09:35:00,17.07,17.16,17.03,17.16,232200.0,17.07,17.16,17.03,17.16,232200.0
2012-06-20 09:40:00,17.16,17.16,17.06,17.08,256800.0,17.16,17.16,17.06,17.08,256800.0
2012-06-20 09:45:00,17.07,17.23,17.07,17.17,213000.0,17.07,17.23,17.07,17.17,213000.0
2012-06-20 09:50:00,17.17,17.25,17.15,17.15,129600.0,17.17,17.25,17.15,17.15,129600.0
2012-06-20 09:55:00,17.15,17.19,17.12,17.13,97200.0,17.15,17.19,17.12,17.13,97200.0
2012-06-20 10:00:00,17.12,17.12,17.01,17.06,295200.0,17.12,17.12,17.01,17.06,295200.0
2012-06-20 10:05:00,17.06,17.1,17.04,17.07,155400.0,17.06,17.1,17.04,17.07,155400.0
2012-06-20 10:10:00,17.08,17.09,16.99,17.02,202200.0,17.08,17.09,16.99,17.02,202200.0
2012-06-20 10:15:00,17.02,17.07,16.95,16.98,324000.0,17.02,17.07,16.95,16.98,324000.0
2012-06-20 10:20:00,16.98,17.03,16.97,17.02,144600.0,16.98,17.03,16.97,17.02,144600.0
2012-06-20 10:25:00,17.03,17.04,16.95,17.0,302400.0,17.03,17.04,16.95,17.0,302400.0
2012-06-20 10:30:00,17.0,17.08,16.98,17.07,133200.0,17.0,17.08,16.98,17.07,133200.0
2012-06-20 10:35:00,17.07,17.09,17.05,17.05,55200.0,17.07,17.09,17.05,17.05,55200.0
2012-06-20 10:40:00,17.03,17.04,16.99,16.99,39000.0,17.03,17.04,16.99,16.99,39000.0
2012-06-20 10:45:00,16.99,16.99,16.97,16.97,31200.0,16.99,16.99,16.97,16.97,31200.0
2012-06-20 10:50:00,16.98,17.0,16.97,16.97,69000.0,16.98,17.0,16.97,16.97,69000.0
2012-06-20 10:55:00,16.98,16.98,16.96,16.97,91200.0,16.98,16.98,16.96,16.97,91200.0
2012-06-20 11:00:00,16.97,16.98,16.94,16.95,88800.0,16.97,16.98,16.94,16.95,88800.0
2012-06-20 11:05:00,16.95,16.96,16.94,16.95,61200.0,16.95,16.96,16.94,16.95,61200.0
2012-06-20 11:10:00,16.95,16.95,16.9,16.91,102000.0,16.95,16.95,16.9,16.91,102000.0
2012-06-20 11:15:00,16.91,16.91,16.88,16.89,106800.0,16.91,16.91,16.88,16.89,106800.0
2012-06-20 11:20:00,16.89,16.94,16.86,16.91,89400.0,16.89,16.94,16.86,16.91,89400.0
2012-06-20 11:25:00,16.91,16.93,16.89,16.89,49200.0,16.91,16.93,16.89,16.89,49200.0
2012-06-20 11:30:00,16.9,16.92,16.89,16.92,30000.0,16.9,16.92,16.89,16.92,30000.0
2012-06-20 11:35:00,16.93,16.96,16.93,16.96,90000.0,16.93,16.96,16.93,16.96,90000.0
2012-06-20 11:40:00,16.95,16.97,16.94,16.97,24000.0,16.95,16.97,16.94,16.97,24000.0
2012-06-20 11:45:00,16.98,16.99,16.97,16.99,53400.0,16.98,16.99,16.97,16.99,53400.0
2012-06-20 11:50:00,17.0,17.0,16.97,16.97,42000.0,17.0,17.0,16.97,16.97,42000.0
2012-06-20 11:55:00,16.97,17.0,16.97,16.97,37200.0,16.97,17.0,16.97,16.97,37200.0
2012-06-20 12:00:00,16.97,16.98,16.96,16.98,10800.0,16.97,16.98,16.96,16.98,10800.0
2012-06-20 12:05:00,16.98,17.0,16.97,17.0,31800.0,16.98,17.0,16.97,17.0,31800.0
2012-06-20 12:10:00,17.0,17.0,16.99,17.0,36600.0,17.0,17.0,16.99,17.0,36600.0
2012-06-20 12:15:00,17.0,17.0,16.98,16.99,74400.0,17.0,17.0,16.98,16.99,74400.0
2012-06-20 12:20:00,16.98,16.99,16.94,16.95,33000.0,16.98,16.99,16.94,16.95,33000.0
2012-06-20 12:25:00,16.95,16.95,16.93,16.94,16800.0,16.95,16.95,16.93,16.94,16800.0
2012-06-20 12:30:00,16.95,16.99,16.9,16.91,67200.0,16.95,16.99,16.9,16.91,67200.0
2012-06-20 12:35:00,16.91,16.92,16.88,16.9,73800.0,16.91,16.92,16.88,16.9,73800.0
2012-06-20 12:40:00,16.9,16.91,16.89,16.9,34800.0,16.9,16.91,16.89,16.9,34800.0
2012-06-20 12:45:00,16.91,16.94,16.9,16.91,81600.0,16.91,16.94,16.9,16.91,81600.0
2012-06-20 12:50:00,16.92,16.92,16.88,16.89,57000.0,16.92,16.92,16.88,16.89,57000.0
2012-06-20 12:55:00,16.89,16.92,16.88,16.91,183000.0,16.89,16.92,16.88,16.91,183000.0
2012-06-20 13:00:00,16.91,16.97,16.91,16.97,47400.0,16.91,16.97,16.91,16.97,47400.0
2012-06-20 13:05:00,16.97,16.97,16.93,16.95,98400.0,16.97,16.97,16.93,16.95,98400.0
2012-06-20 13:10:00,16.96,16.97,16.93,16.93,58800.0,16.96,16.97,16.93,16.93,58800.0
2012-06-20 13:15:00,16.93,16.95,16.93,16.93,38400.0,16.93,16.95,16.93,16.93,38400.0
2012-06-20 13:20:00,16.92,16.96,16.92,16.96,15000.0,16.92,16.96,16.92,16.96,15000.0
2012-06-20 13:25:00,16.96,16.97,16.94,16.94,14400.0,16.96,16.97,16.94,16.94,14400.0
2012-06-20 13:30:00,16.96,16.97,16.9,16.92,138600.0,16.96,16.97,16.9,16.92,138600.0
2012-06-20 13:35:00,16.91,16.95,16.88,16.91,147600.0,16.91,16.95,16.88,16.91,147600.0
2012-06-20 13:40:00,16.91,16.93,16.9,16.92,36600.0,16.91,16.93,16.9,16.92,36600.0
2012-06-20 13:45:00,16.92,16.93,16.92,16.93,15600.0,16.92,16.93,16.92,16.93,15600.0
2012-06-20 13:50:00,16.94,16.97,16.94,16.96,31200.0,16.94,16.97,16.94,16.96,31200.0
2012-06-20 13:55:00,16.96,16.99,16.95,16.99,63000.0,16.96,16.99,16.95,16.99,63000.0
2012-06-20 14:00:00,16.98,17.0,16.96,17.0,77400.0,16.98,17.0,16.96,17.0,77400.0
2012-06-20 14:05:00,16.99,17.0,16.99,17.0,85800.0,16.99,17.0,16.99,17.0,85800.0
2012-06-20 14:10:00,17.0,17.01,16.99,17.0,77400.0,17.0,17.01,16.99,17.0,77400.0
2012-06-20 14:15:00,17.0,17.02,16.97,16.97,40200.0,17.0,17.02,16.97,16.97,40200.0
2012-06-20 14:20:00,16.99,16.99,16.93,16.95,44400.0,16.99,16.99,16.93,16.95,44400.0
2012-06-20 14:25:00,16.94,16.96,16.92,16.96,24600.0,16.94,16.96,16.92,16.96,24600.0
2012-06-20 14:30:00,16.96,16.96,16.94,16.94,36000.0,16.96,16.96,16.94,16.94,36000.0
2012-06-20 14:35:00,16.94,16.96,16.93,16.93,93000.0,16.94,16.96,16.93,16.93,93000.0
2012-06-20 14:40:00,16.93,16.96,16.9,16.92,43200.0,16.93,16.96,16.9,16.92,43200.0
2012-06-20 14:45:00,16.92,16.92,16.88,16.89,45000.0,16.92,16.92,16.88,16.89,45000.0
2012-06-20 14:50:00,16.9,16.92,16.89,16.91,104400.0,16.9,16.92,16.89,16.91,104400.0
2012-06-20 14:55:00,16.9,16.93,16.89,16.89,29400.0,16.9,16.93,16.89,16.89,29400.0
2012-06-20 15:00:00,16.9,16.91,16.88,16.9,56400.0,16.9,16.91,16.88,16.9,56400.0
2012-06-20 15:05:00,16.9,16.91,16.88,16.9,48000.0,16.9,16.91,16.88,16.9,48000.0
2012-06-20 15:10:00,16.89,16.9,16.86,16.86,228600.0,16.89,16.9,16.86,16.86,228600.0
2012-06-20 15:15:00,16.87,16.89,16.85,16.86,440400.0,16.87,16.89,16.85,16.86,440400.0
2012-06-20 15:20:00,16.86,16.92,16.86,16.92,95400.0,16.86,16.92,16.86,16.92,95400.0
2012-06-20 15:25:00,16.93,16.97,16.92,16.94,155400.0,16.93,16.97,16.92,16.94,155400.0
2012-06-20 15:30:00,16.95,16.97,16.94,16.96,116400.0,16.95,16.97,16.94,16.96,116400.0
2012-06-20 15:35:00,16.96,16.99,16.95,16.98,106200.0,16.96,16.99,16.95,16.98,106200.0
2012-06-20 15:40:00,16.98,17.03,16.98,17.03,124800.0,16.98,17.03,16.98,17.03,124800.0
2012-06-20 15:45:00,17.02,17.03,16.97,16.99,130200.0,17.02,17.03,16.97,16.99,130200.0
2012-06-20 15:50:00,17.0,17.0,16.96,16.97,94800.0,17.0,17.0,16.96,16.97,94800.0
2012-06-20 15:55:00,16.97,16.98,16.96,16.98,332400.0,16.97,16.98,16.96,16.98,332400.0
2012-06-21 09:30:00,17.04,17.04,16.91,17.02,165000.0,17.04,17.04,16.91,17.02,165000.0
2012-06-21 09:35:00,17.02,17.04,16.94,16.98,53400.0,17.02,17.04,16.94,16.98,53400.0
2012-06-21 09:40:00,16.97,17.0,16.91,16.91,159000.0,16.97,17.0,16.91,16.91,159000.0
2012-06-21 09:45:00,16.9,16.96,16.89,16.96,31800.0,16.9,16.96,16.89,16.96,31800.0
2012-06-21 09:50:00,16.96,16.99,16.93,16.98,60000.0,16.96,16.99,16.93,16.98,60000.0
2012-06-21 09:55:00,16.98,17.01,16.98,17.0,58200.0,16.98,17.01,16.98,17.0,58200.0
2012-06-21 10:00:00,17.0,17.0,16.96,16.96,49800.0,17.0,17.0,16.96,16.96,49800.0
2012-06-21 10:05:00,16.95,16.98,16.94,16.96,48000.0,16.95,16.98,16.94,16.96,48000.0
2012-06-21 10:10:00,16.95,16.98,16.95,16.96,75000.0,16.95,16.98,16.95,16.96,75000.0
2012-06-21 10:15:00,16.95,16.98,16.95,16.98,64200.0,16.95,16.98,16.95,16.98,64200.0
2012-06-21 10:20:00,16.98,17.0,16.96,17.0,30000.0,16.98,17.0,16.96,17.0,30000.0
2012-06-21 10:25:00,17.0,17.0,16.97,16.97,36000.0,17.0,17.0,16.97,16.97,36000.0
2012-06-21 10:30:00,16.97,16.97,16.94,16.96,30600.0,16.97,16.97,16.94,16.96,30600.0
2012-06-21 10:35:00,16.97,16.98,16.95,16.95,34200.0,16.97,16.98,16.95,16.95,34200.0
2012-06-21 10:40:00,16.95,16.97,16.95,16.97,16800.0,16.95,16.97,16.95,16.97,16800.0
2012-06-21 10:45:00,16.97,17.02,16.96,16.97,130200.0,16.97,17.02,16.96,16.97,130200.0
2012-06-21 10:50:00,16.97,17.01,16.97,16.99,51000.0,16.97,17.01,16.97,16.99,51000.0
2012-06-21 10:55:00,16.99,16.99,16.92,16.93,41400.0,16.99,16.99,16.92,16.93,41400.0
2012-06-21 11:00:00,16.92,16.92,16.9,16.9,31200.0,16.92,16.92,16.9,16.9,31200.0
2012-06-21 11:05:00,16.9,16.92,16.88,16.9,63000.0,16.9,16.92,16.88,16.9,63000.0
2012-06-21 11:10:00,16.89,16.91,16.89,16.9,54600.0,16.89,16.91,16.89,16.9,54600.0
2012-06-21 11:15:00,16.89,16.91,16.89,16.9,55800.0,16.89,16.91,16.89,16.9,55800.0
2012-06-21 11:20:00,16.9,16.91,16.89,16.89,12000.0,16.9,16.91,16.89,16.89,12000.0
2012-06-21 11:25:00,16.89,16.91,16.88,16.89,61800.0,16.89,16.91,16.88,16.89,61800.0
2012-06-21 11:30:00,16.89,16.9,16.89,16.9,27600.0,16.89,16.9,16.89,16.9,27600.0
2012-06-21 11:35:00,16.89,16.9,16.88,16.89,137400.0,16.89,16.9,16.88,16.89,137400.0
2012-06-21 11:40:00,16.89,16.91,16.89,16.9,117600.0,16.89,16.91,16.89,16.9,117600.0
2012-06-21 11:45:00,16.9,16.92,16.9,16.9,34200.0,16.9,16.92,16.9,16.9,34200.0
2012-06-21 11:50:00,16.9,16.92,16.89,16.92,51600.0,16.9,16.92,16.89,16.92,51600.0
2012-06-21 11:55:00,16.91,16.91,16.9,16.9,29400.0,16.91,16.91,16.9,16.9,29400.0
2012-06-21 12:00:00,16.9,16.9,16.89,16.89,34800.0,16.9,16.9,16.89,16.89,34800.0
2012-06-21 12:05:00,16.89,16.9,16.89,16.9,46200.0,16.89,16.9,16.89,16.9,46200.0
2012-06-21 12:10:00,16.9,16.91,16.89,16.89,10800.0,16.9,16.91,16.89,16.89,10800.0
2012-06-21 12:15:00,16.89,16.91,16.89,16.9,48600.0,16.89,16.91,16.89,16.9,48600.0
2012-06-21 12:20:00,16.9,16.9,16.82,16.83,151800.0,16.9,16.9,16.82,16.83,151800.0
2012-06-21 12:25:00,16.82,16.83,16.79,16.8,63000.0,16.82,16.83,16.79,16.8,63000.0
2012-06-21 12:30:00,16.8,16.81,16.8,16.81,40800.0,16.8,16.81,16.8,16.81,40800.0
2012-06-21 12:35:00,16.81,16.83,16.8,16.81,23400.0,16.81,16.83,16.8,16.81,23400.0
2012-06-21 12:40:00,16.81,16.81,16.79,16.79,25800.0,16.81,16.81,16.79,16.79,25800.0
2012-06-21 12:45:00,16.79,16.8,16.79,16.79,15000.0,16.79,16.8,16.79,16.79,15000.0
2012-06-21 12:50:00,16.79,16.79,16.78,16.79,33000.0,16.79,16.79,16.78,16.79,33000.0
2012-06-21 12:55:00,16.79,16.79,16.79,16.79,19800.0,16.79,16.79,16.79,16.79,19800.0
2012-06-21 13:00:00,16.79,16.79,16.78,16.79,27000.0,16.79,16.79,16.78,16.79,27000.0
2012-06-21 13:05:00,16.79,16.79,16.78,16.78,13800.0,16.79,16.79,16.78,16.78,13800.0
2012-06-21 13:10:00,16.78,16.78,16.75,16.76,33600.0,16.78,16.78,16.75,16.76,33600.0
2012-06-21 13:15:00,16.76,16.77,16.75,16.75,40800.0,16.76,16.77,16.75,16.75,40800.0
2012-06-21 13:20:00,16.75,16.77,16.74,16.75,42000.0,16.75,16.77,16.74,16.75,42000.0
2012-06-21 13:25:00,16.75,16.77,16.75,16.77,22200.0,16.75,16.77,16.75,16.77,22200.0
2012-06-21 13:30:00,16.76,16.77,16.75,16.75,31800.0,16.76,16.77,16.75,16.75,31800.0
2012-06-21 13:35:00,16.75,16.76,16.73,16.74,42000.0,16.75,16.76,16.73,16.74,42000.0
2012-06-21 13:40:00,16.74,16.74,16.73,16.73,25800.0,16.74,16.74,16.73,16.73,25800.0
2012-06-21 13:45:00,16.73,16.74,16.72,16.73,18000.0,16.73,16.74,16.72,16.73,18000.0
2012-06-21 13:50:00,16.73,16.73,16.72,16.72,58200.0,16.73,16.73,16.72,16.72,58200.0
2012-06-21 13:55:00,16.72,16.72,16.7,16.7,42000.0,16.72,16.72,16.7,16.7,42000.0
2012-06-21 14:00:00,16.7,16.73,16.7,16.72,64200.0,16.7,16.73,16.7,16.72,64200.0
2012-06-21 14:05:00,16.72,16.73,16.7,16.72,19800.0,16.72,16.73,16.7,16.72,19800.0
2012-06-21 14:10:00,16.71,16.71,16.69,16.7,68400.0,16.71,16.71,16.69,16.7,68400.0
2012-06-21 14:15:00,16.7,16.7,16.67,16.67,114600.0,16.7,16.7,16.67,16.67,114600.0
2012-06-21 14:20:00,16.67,16.69,16.66,16.68,85200.0,16.67,16.69,16.66,16.68,85200.0
2012-06-21 14:25:00,16.67,16.68,16.67,16.68,25200.0,16.67,16.68,16.67,16.68,25200.0
2012-06-21 14:30:00,16.68,16.68,16.67,16.67,28200.0,16.68,16.68,16.67,16.67,28200.0
2012-06-21 14:35:00,16.67,16.68,16.67,16.68,27000.0,16.67,16.68,16.67,16.68,27000.0
2012-06-21 14:40:00,16.68,16.69,16.67,16.69,15600.0,16.68,16.69,16.67,16.69,15600.0
2012-06-21 14:45:00,16.68,16.68,16.67,16.68,14400.0,16.68,16.68,16.67,16.68,14400.0
2012-06-21 14:50:00,16.67,16.68,16.66,16.67,23400.0,16.67,16.68,16.66,16.67,23400.0
2012-06-21 14:55:00,16.66,16.67,16.65,16.67,37200.0,16.66,16.67,16.65,16.67,37200.0
2012-06-21 15:00:00,16.67,16.67,16.66,16.67,42000.0,16.67,16.67,16.66,16.67,42000.0
2012-06-21 15:05:00,16.67,16.67,16.66,16.66,48000.0,16.67,16.67,16.66,16.66,48000.0
2012-06-21 15:10:00,16.66,16.66,16.64,16.64,69000.0,16.66,16.66,16.64,16.64,69000.0
2012-06-21 15:15:00,16.65,16.65,16.62,16.62,73200.0,16.65,16.65,16.62,16.62,73200.0
2012-06-21 15:20:00,16.63,16.64,16.62,16.64,90000.0,16.63,16.64,16.62,16.64,90000.0
2012-06-21 15:25:00,16.65,16.66,16.65,16.66,61800.0,16.65,16.66,16.65,16.66,61800.0
2012-06-21 15:30:00,16.66,16.66,16.63,16.64,120000.0,16.66,16.66,16.63,16.64,120000.0
2012-06-21 15:35:00,16.65,16.68,16.64,16.66,69600.0,16.65,16.68,16.64,16.66,69600.0
2012-06-21 15:40:00,16.66,16.66,16.63,16.63,78000.0,16.66,16.66,16.63,16.63,78000.0
2012-06-21 15:45:00,16.64,16.65,16.58,16.58,138000.0,16.64,16.65,16.58,16.58,138000.0
2012-06-21 15:50:00,16.59,16.62,16.58,16.58,198000.0,16.59,16.62,16.58,16.58,198000.0
2012-06-21 15:55:00,16.59,16.61,16.55,16.58,520800.0,16.59,16.61,16.55,16.58,520800.0
2012-06-22 09:30:00,16.65,16.73,16.63,16.64,174600.0,16.65,16.73,16.63,16.64,174600.0
2012-06-22 09:35:00,16.64,16.69,16.64,16.67,67200.0,16.64,16.69,16.64,16.67,67200.0
2012-06-22 09:40:00,16.67,16.76,16.67,16.74,185400.0,16.67,16.76,16.67,16.74,185400.0
2012-06-22 09:45:00,16.74,16.75,16.7,16.75,27000.0,16.74,16.75,16.7,16.75,27000.0
2012-06-22 09:50:00,16.75,16.77,16.74,16.75,51000.0,16.75,16.77,16.74,16.75,51000.0
2012-06-22 09:55:00,16.75,16.76,16.7,16.74,67800.0,16.75,16.76,16.7,16.74,67800.0
2012-06-22 10:00:00,16.74,16.74,16.72,16.74,32400.0,16.74,16.74,16.72,16.74,32400.0
2012-06-22 10:05:00,16.74,16.75,16.71,16.71,51600.0,16.74,16.75,16.71,16.71,51600.0
2012-06-22 10:10:00,16.72,16.74,16.71,16.74,20400.0,16.72,16.74,16.71,16.74,20400.0
2012-06-22 10:15:00,16.73,16.73,16.68,16.68,78600.0,16.73,16.73,16.68,16.68,78600.0
2012-06-22 10:20:00,16.68,16.69,16.65,16.69,49800.0,16.68,16.69,16.65,16.69,49800.0
2012-06-22 10:25:00,16.69,16.72,16.68,16.69,58800.0,16.69,16.72,16.68,16.69,58800.0
2012-06-22 10:30:00,16.69,16.72,16.69,16.71,40800.0,16.69,16.72,16.69,16.71,40800.0
2012-06-22 10:35:00,16.71,16.71,16.69,16.7,37800.0,16.71,16.71,16.69,16.7,37800.0
2012-06-22 10:40:00,16.7,16.71,16.67,16.68,28200.0,16.7,16.71,16.67,16.68,28200.0
2012-06-22 10:45:00,16.68,16.68,16.67,16.68,25200.0,16.68,16.68,16.67,16.68,25200.0
2012-06-22 10:50:00,16.68,16.69,16.68,16.68,21000.0,16.68,16.69,16.68,16.68,21000.0
2012-06-22 10:55:00,16.68,16.69,16.67,16.69,49800.0,16.68,16.69,16.67,16.69,49800.0
2012-06-22 11:00:00,16.69,16.71,16.68,16.71,69000.0,16.69,16.71,16.68,16.71,69000.0
2012-06-22 11:05:00,16.71,16.71,16.68,16.7,67200.0,16.71,16.71,16.68,16.7,67200.0
2012-06-22 11:10:00,16.7,16.73,16.7,16.71,30000.0,16.7,16.73,16.7,16.71,30000.0
2012-06-22 11:15:00,16.71,16.72,16.65,16.72,145200.0,16.71,16.72,16.65,16.72,145200.0
2012-06-22 11:20:00,16.72,16.72,16.72,16.72,28800.0,16.72,16.72,16.72,16.72,28800.0
2012-06-22 11:25:00,16.72,16.74,16.72,16.73,20400.0,16.72,16.74,16.72,16.73,20400.0
2012-06-22 11:30:00,16.73,16.74,16.73,16.74,4800.0,16.73,16.74,16.73,16.74,4800.0
2012-06-22 11:35:00,16.74,16.75,16.73,16.75,16800.0,16.74,16.75,16.73,16.75,16800.0
2012-06-22 11:40:00,16.76,16.77,16.75,16.77,60600.0,16.76,16.77,16.75,16.77,60600.0
2012-06-22 11:45:00,16.78,16.8,16.78,16.8,78000.0,16.78,16.8,16.78,16.8,78000.0
2012-06-22 11:50:00,16.8,16.8,16.79,16.8,51600.0,16.8,16.8,16.79,16.8,51600.0
2012-06-22 11:55:00,16.8,16.81,16.79,16.81,25800.0,16.8,16.81,16.79,16.81,25800.0
2012-06-22 12:00:00,16.81,16.83,16.81,16.81,27600.0,16.81,16.83,16.81,16.81,27600.0
2012-06-22 12:05:00,16.81,16.81,16.79,16.79,31200.0,16.81,16.81,16.79,16.79,31200.0
2012-06-22 12:10:00,16.79,16.8,16.79,16.79,16800.0,16.79,16.8,16.79,16.79,16800.0
2012-06-22 12:15:00,16.79,16.79,16.78,16.79,11400.0,16.79,16.79,16.78,16.79,11400.0
2012-06-22 12:20:00,16.79,16.79,16.77,16.78,23400.0,16.79,16.79,16.77,16.78,23400.0
2012-06-22 12:25:00,16.78,16.81,16.78,16.79,18000.0,16.78,16.81,16.78,16.79,18000.0
2012-06-22 12:30:00,16.8,16.8,16.78,16.8,9600.0,16.8,16.8,16.78,16.8,9600.0
2012-06-22 12:35:00,16.79,16.8,16.79,16.79,14400.0,16.79,16.8,16.79,16.79,14400.0
2012-06-22 12:40:00,16.8,16.81,16.8,16.81,3000.0,16.8,16.81,16.8,16.81,3000.0
2012-06-22 12:45:00,16.81,16.83,16.81,16.82,21600.0,16.81,16.83,16.81,16.82,21600.0
2012-06-22 12:50:00,16.82,16.83,16.81,16.81,15600.0,16.82,16.83,16.81,16.81,15600.0
2012-06-22 12:55:00,16.81,16.81,16.79,16.8,51600.0,16.81,16.81,16.79,16.8,51600.0
2012-06-22 13:00:00,16.8,16.81,16.79,16.81,17400.0,16.8,16.81,16.79,16.81,17400.0
2012-06-22 13:05:00,16.79,16.79,16.78,16.79,10800.0,16.79,16.79,16.78,16.79,10800.0
2012-06-22 13:10:00,16.78,16.79,16.78,16.79,10800.0,16.78,16.79,16.78,16.79,10800.0
2012-06-22 13:15:00,16.8,16.81,16.8,16.81,12600.0,16.8,16.81,16.8,16.81,12600.0
2012-06-22 13:20:00,16.81,16.82,16.81,16.82,10200.0,16.81,16.82,16.81,16.82,10200.0
2012-06-22 13:25:00,16.82,16.85,16.82,16.85,39600.0,16.82,16.85,16.82,16.85,39600.0
2012-06-22 13:30:00,16.85,16.85,16.83,16.85,30600.0,16.85,16.85,16.83,16.85,30600.0
2012-06-22 13:35:00,16.85,16.87,16.84,16.86,36000.0,16.85,16.87,16.84,16.86,36000.0
2012-06-22 13:40:00,16.86,16.87,16.86,16.87,15000.0,16.86,16.87,16.86,16.87,15000.0
2012-06-22 13:45:00,16.87,16.88,16.86,16.87,24600.0,16.87,16.88,16.86,16.87,24600.0
2012-06-22 13:50:00,16.86,16.87,16.85,16.87,31800.0,16.86,16.87,16.85,16.87,31800.0
2012-06-22 13:55:00,16.88,16.9,16.87,16.9,106800.0,16.88,16.9,16.87,16.9,106800.0
2012-06-22 14:00:00,16.9,16.93,16.9,16.9,226800.0,16.9,16.93,16.9,16.9,226800.0
2012-06-22 14:05:00,16.9,16.91,16.86,16.86,28200.0,16.9,16.91,16.86,16.86,28200.0
2012-06-22 14:10:00,16.86,16.86,16.85,16.86,19800.0,16.86,16.86,16.85,16.86,19800.0
2012-06-22 14:15:00,16.87,16.87,16.85,16.85,27000.0,16.87,16.87,16.85,16.85,27000.0
2012-06-22 14:20:00,16.84,16.88,16.84,16.88,22200.0,16.84,16.88,16.84,16.88,22200.0
2012-06-22 14:25:00,16.88,16.88,16.86,16.86,25800.0,16.88,16.88,16.86,16.86,25800.0
2012-06-22 14:30:00,16.86,16.88,16.86,16.88,17400.0,16.86,16.88,16.86,16.88,17400.0
2012-06-22 14:35:00,16.88,16.88,16.86,16.86,17400.0,16.88,16.88,16.86,16.86,17400.0
2012-06-22 14:40:00,16.86,16.87,16.86,16.86,18600.0,16.86,16.87,16.86,16.86,18600.0
2012-06-22 14:45:00,16.87,16.91,16.86,16.91,22800.0,16.87,16.91,16.86,16.91,22800.0
2012-06-22 14:50:00,16.91,16.91,16.9,16.91,18000.0,16.91,16.91,16.9,16.91,18000.0
2012-06-22 14:55:00,16.91,16.93,16.91,16.92,30000.0,16.91,16.93,16.91,16.92,30000.0
2012-06-22 15:00:00,16.93,16.93,16.91,16.91,66600.0,16.93,16.93,16.91,16.91,66600.0
2012-06-22 15:05:00,16.91,16.91,16.9,16.9,64200.0,16.91,16.91,16.9,16.9,64200.0
2012-06-22 15:10:00,16.9,16.92,16.9,16.91,81600.0,16.9,16.92,16.9,16.91,81600.0
2012-06-22 15:15:00,16.91,16.92,16.9,16.91,45000.0,16.91,16.92,16.9,16.91,45000.0
2012-06-22 15:20:00,16.92,16.92,16.9,16.91,83400.0,16.92,16.92,16.9,16.91,83400.0
2012-06-22 15:25:00,16.92,16.93,16.91,16.92,34200.0,16.92,16.93,16.91,16.92,34200.0
2012-06-22 15:30:00,16.92,16.92,16.9,16.91,115200.0,16.92,16.92,16.9,16.91,115200.0
2012-06-22 15:35:00,16.93,16.94,16.92,16.94,121200.0,16.93,16.94,16.92,16.94,121200.0
2012-06-22 15:40:00,16.94,16.95,16.93,16.94,80400.0,16.94,16.95,16.93,16.94,80400.0
2012-06-22 15:45:00,16.95,17.0,16.94,16.99,151200.0,16.95,17.0,16.94,16.99,151200.0
2012-06-22 15:50:00,16.99,17.01,16.98,16.99,217200.0,16.99,17.01,16.98,16.99,217200.0
2012-06-22 15:55:00,16.98,16.98,16.93,16.93,220200.0,16.98,16.98,16.93,16.93,220200.0
2012-06-25 09:30:00,16.9,17.0,16.83,16.98,174600.0,16.9,17.0,16.83,16.98,174600.0
2012-06-25 09:35:00,16.98,17.0,16.95,16.98,45000.0,16.98,17.0,16.95,16.98,45000.0
2012-06-25 09:40:00,16.97,16.99,16.91,16.95,38400.0,16.97,16.99,16.91,16.95,38400.0
2012-06-25 09:45:00,16.95,16.97,16.91,16.92,47400.0,16.95,16.97,16.91,16.92,47400.0
2012-06-25 09:50:00,16.92,16.98,16.92,16.93,85200.0,16.92,16.98,16.92,16.93,85200.0
2012-06-25 09:55:00,16.93,16.94,16.87,16.91,51000.0,16.93,16.94,16.87,16.91,51000.0
2012-06-25 10:00:00,16.91,16.94,16.9,16.91,31800.0,16.91,16.94,16.9,16.91,31800.0
2012-06-25 10:05:00,16.92,16.95,16.92,16.93,25200.0,16.92,16.95,16.92,16.93,25200.0
2012-06-25 10:10:00,16.94,16.95,16.91,16.94,19800.0,16.94,16.95,16.91,16.94,19800.0
2012-06-25 10:15:00,16.94,16.95,16.89,16.9,94200.0,16.94,16.95,16.89,16.9,94200.0
2012-06-25 10:20:00,16.9,16.92,16.89,16.92,30000.0,16.9,16.92,16.89,16.92,30000.0
2012-06-25 10:25:00,16.91,16.93,16.9,16.91,72000.0,16.91,16.93,16.9,16.91,72000.0
2012-06-25 10:30:00,16.91,16.93,16.89,16.89,39000.0,16.91,16.93,16.89,16.89,39000.0
2012-06-25 10:35:00,16.87,16.9,16.87,16.9,46800.0,16.87,16.9,16.87,16.9,46800.0
2012-06-25 10:40:00,16.91,16.91,16.89,16.9,9600.0,16.91,16.91,16.89,16.9,9600.0
2012-06-25 10:45:00,16.89,16.91,16.88,16.9,7200.0,16.89,16.91,16.88,16.9,7200.0
2012-06-25 10:50:00,16.91,16.91,16.88,16.89,16200.0,16.91,16.91,16.88,16.89,16200.0
2012-06-25 10:55:00,16.9,16.91,16.9,16.91,52200.0,16.9,16.91,16.9,16.91,52200.0
2012-06-25 11:00:00,16.91,16.92,16.89,16.9,15000.0,16.91,16.92,16.89,16.9,15000.0
2012-06-25 11:05:00,16.9,16.9,16.88,16.89,15600.0,16.9,16.9,16.88,16.89,15600.0
2012-06-25 11:10:00,16.89,16.89,16.86,16.86,27600.0,16.89,16.89,16.86,16.86,27600.0
2012-06-25 11:15:00,16.86,16.87,16.85,16.86,30600.0,16.86,16.87,16.85,16.86,30600.0
2012-06-25 11:20:00,16.87,16.9,16.86,16.9,19800.0,16.87,16.9,16.86,16.9,19800.0
2012-06-25 11:25:00,16.9,16.91,16.9,16.9,16800.0,16.9,16.91,16.9,16.9,16800.0
2012-06-25 11:30:00,16.9,16.9,16.86,16.88,16800.0,16.9,16.9,16.86,16.88,16800.0
2012-06-25 11:35:00,16.86,16.88,16.85,16.86,25200.0,16.86,16.88,16.85,16.86,25200.0
2012-06-25 11:40:00,16.85,16.86,16.85,16.86,2400.0,16.85,16.86,16.85,16.86,2400.0
2012-06-25 11:45:00,16.87,16.87,16.87,16.87,4800.0,16.87,16.87,16.87,16.87,4800.0
2012-06-25 11:50:00,16.87,16.88,16.87,16.88,6600.0,16.87,16.88,16.87,16.88,6600.0
2012-06-25 11:55:00,16.88,16.88,16.86,16.86,14400.0,16.88,16.88,16.86,16.86,14400.0
2012-06-25 12:00:00,16.86,16.88,16.84,16.88,30600.0,16.86,16.88,16.84,16.88,30600.0
2012-06-25 12:05:00,16.87,16.88,16.87,16.88,6000.0,16.87,16.88,16.87,16.88,6000.0
2012-06-25 12:10:00,16.88,16.9,16.87,16.9,16800.0,16.88,16.9,16.87,16.9,16800.0
2012-06-25 12:15:00,16.89,16.92,16.89,16.92,25800.0,16.89,16.92,16.89,16.92,25800.0
2012-06-25 12:20:00,16.92,16.92,16.92,16.92,12000.0,16.92,16.92,16.92,16.92,12000.0
2012-06-25 12:25:00,16.91,16.92,16.91,16.91,90600.0,16.91,16.92,16.91,16.91,90600.0
2012-06-25 12:30:00,16.92,16.92,16.9,16.9,41400.0,16.92,16.92,16.9,16.9,41400.0
2012-06-25 12:35:00,16.91,16.91,16.89,16.89,70200.0,16.91,16.91,16.89,16.89,70200.0
2012-06-25 12:40:00,16.88,16.89,16.86,16.88,67200.0,16.88,16.89,16.86,16.88,67200.0
2012-06-25 12:45:00,16.89,16.9,16.87,16.89,19200.0,16.89,16.9,16.87,16.89,19200.0
2012-06-25 12:50:00,16.9,16.91,16.89,16.91,21600.0,16.9,16.91,16.89,16.91,21600.0
2012-06-25 12:55:00,16.91,16.91,16.9,16.9,13800.0,16.91,16.91,16.9,16.9,13800.0
2012-06-25 13:00:00,16.9,16.9,16.89,16.89,15600.0,16.9,16.9,16.89,16.89,15600.0
2012-06-25 13:05:00,16.89,16.91,16.88,16.91,14400.0,16.89,16.91,16.88,16.91,14400.0
2012-06-25 13:10:00,16.9,16.91,16.9,16.9,15000.0,16.9,16.91,16.9,16.9,15000.0
2012-06-25 13:15:00,16.9,16.91,16.9,16.91,9600.0,16.9,16.91,16.9,16.91,9600.0
2012-06-25 13:20:00,16.9,16.92,16.9,16.91,9600.0,16.9,16.92,16.9,16.91,9600.0
2012-06-25 13:25:00,16.91,16.92,16.91,16.92,17400.0,16.91,16.92,16.91,16.92,17400.0
2012-06-25 13:30:00,16.92,16.93,16.91,16.92,91800.0,16.92,16.93,16.91,16.92,91800.0
2012-06-25 13:35:00,16.92,16.93,16.92,16.92,27600.0,16.92,16.93,16.92,16.92,27600.0
2012-06-25 13:40:00,16.92,16.93,16.92,16.93,28800.0,16.92,16.93,16.92,16.93,28800.0
2012-06-25 13:45:00,16.93,16.95,16.92,16.94,106200.0,16.93,16.95,16.92,16.94,106200.0
2012-06-25 13:50:00,16.94,16.95,16.93,16.95,28200.0,16.94,16.95,16.93,16.95,28200.0
2012-06-25 13:55:00,16.95,16.96,16.95,16.96,17400.0,16.95,16.96,16.95,16.96,17400.0
2012-06-25 14:00:00,16.96,16.97,16.96,16.97,10200.0,16.96,16.97,16.96,16.97,10200.0
2012-06-25 14:05:00,16.97,16.97,16.95,16.96,12600.0,16.97,16.97,16.95,16.96,12600.0
2012-06-25 14:10:00,16.96,16.97,16.96,16.97,15000.0,16.96,16.97,16.96,16.97,15000.0
2012-06-25 14:15:00,16.97,16.99,16.97,16.98,40200.0,16.97,16.99,16.97,16.98,40200.0
2012-06-25 14:20:00,16.99,17.0,16.99,16.99,26400.0,16.99,17.0,16.99,16.99,26400.0
2012-06-25 14:25:00,16.98,16.99,16.98,16.99,35400.0,16.98,16.99,16.98,16.99,35400.0
2012-06-25 14:30:00,16.99,16.99,16.97,16.98,21000.0,16.99,16.99,16.97,16.98,21000.0
2012-06-25 14:35:00,16.98,17.0,16.98,16.99,48600.0,16.98,17.0,16.98,16.99,48600.0
2012-06-25 14:40:00,16.99,16.99,16.98,16.99,27600.0,16.99,16.99,16.98,16.99,27600.0
2012-06-25 14:45:00,16.98,16.99,16.97,16.98,30600.0,16.98,16.99,16.97,16.98,30600.0
2012-06-25 14:50:00,16.98,16.98,16.97,16.97,24000.0,16.98,16.98,16.97,16.97,24000.0
2012-06-25 14:55:00,16.97,16.99,16.97,16.99,66000.0,16.97,16.99,16.97,16.99,66000.0
2012-06-25 15:00:00,16.99,17.0,16.98,17.0,85200.0,16.99,17.0,16.98,17.0,85200.0
2012-06-25 15:05:00,17.0,17.03,17.0,17.03,77400.0,17.0,17.03,17.0,17.03,77400.0
2012-06-25 15:10:00,17.03,17.04,17.03,17.04,65400.0,17.03,17.04,17.03,17.04,65400.0
2012-06-25 15:15:00,17.04,17.05,17.03,17.04,75000.0,17.04,17.05,17.03,17.04,75000.0
2012-06-25 15:20:00,17.04,17.07,17.04,17.06,101400.0,17.04,17.07,17.04,17.06,101400.0
2012-06-25 15:25:00,17.07,17.09,17.06,17.08,143400.0,17.07,17.09,17.06,17.08,143400.0
2012-06-25 15:30:00,17.08,17.09,17.07,17.08,115800.0,17.08,17.09,17.07,17.08,115800.0
2012-06-25 15:35:00,17.08,17.1,17.07,17.09,256800.0,17.08,17.1,17.07,17.09,256800.0
2012-06-25 15:40:00,17.09,17.1,17.05,17.06,180600.0,17.09,17.1,17.05,17.06,180600.0
2012-06-25 15:45:00,17.05,17.06,17.03,17.05,168600.0,17.05,17.06,17.03,17.05,168600.0
2012-06-25 15:50:00,17.05,17.06,17.03,17.04,212400.0,17.05,17.06,17.03,17.04,212400.0
2012-06-25 15:55:00,17.04,17.05,17.02,17.03,206400.0,17.04,17.05,17.02,17.03,206400.0
2012-06-26 09:30:00,16.79,17.15,16.76,17.1,382800.0,16.79,17.15,16.76,17.1,382800.0
2012-06-26 09:35:00,17.09,17.09,16.94,16.95,90600.0,17.09,17.09,16.94,16.95,90600.0
2012-06-26 09:40:00,16.96,17.06,16.96,17.04,49800.0,16.96,17.06,16.96,17.04,49800.0
2012-06-26 09:45:00,17.04,17.04,16.98,16.98,13800.0,17.04,17.04,16.98,16.98,13800.0
2012-06-26 09:50:00,16.98,16.98,16.94,16.95,54600.0,16.98,16.98,16.94,16.95,54600.0
2012-06-26 09:55:00,16.96,16.97,16.92,16.93,30000.0,16.96,16.97,16.92,16.93,30000.0
2012-06-26 10:00:00,16.93,17.03,16.93,17.0,45000.0,16.93,17.03,16.93,17.0,45000.0
2012-06-26 10:05:00,17.0,17.0,16.95,16.95,21000.0,17.0,17.0,16.95,16.95,21000.0
2012-06-26 10:10:00,16.95,16.95,16.91,16.91,71400.0,16.95,16.95,16.91,16.91,71400.0
2012-06-26 10:15:00,16.92,16.96,16.92,16.93,54000.0,16.92,16.96,16.92,16.93,54000.0
2012-06-26 10:20:00,16.94,16.98,16.94,16.95,36600.0,16.94,16.98,16.94,16.95,36600.0
2012-06-26 10:25:00,16.95,16.96,16.93,16.95,19800.0,16.95,16.96,16.93,16.95,19800.0
2012-06-26 10:30:00,16.95,16.95,16.92,16.93,25800.0,16.95,16.95,16.92,16.93,25800.0
2012-06-26 10:35:00,16.92,16.93,16.91,16.93,54000.0,16.92,16.93,16.91,16.93,54000.0
2012-06-26 10:40:00,16.92,16.93,16.91,16.91,22200.0,16.92,16.93,16.91,16.91,22200.0
2012-06-26 10:45:00,16.9,16.93,16.9,16.93,23400.0,16.9,16.93,16.9,16.93,23400.0
2012-06-26 10:50:00,16.93,16.93,16.9,16.93,34800.0,16.93,16.93,16.9,16.93,34800.0
2012-06-26 10:55:00,16.93,16.93,16.92,16.92,37800.0,16.93,16.93,16.92,16.92,37800.0
2012-06-26 11:00:00,16.92,16.93,16.91,16.93,73200.0,16.92,16.93,16.91,16.93,73200.0
2012-06-26 11:05:00,16.93,16.93,16.9,16.9,21600.0,16.93,16.93,16.9,16.9,21600.0
2012-06-26 11:10:00,16.89,16.9,16.88,16.89,10800.0,16.89,16.9,16.88,16.89,10800.0
2012-06-26 11:15:00,16.89,16.93,16.89,16.93,19200.0,16.89,16.93,16.89,16.93,19200.0
2012-06-26 11:20:00,16.91,16.93,16.91,16.93,28800.0,16.91,16.93,16.91,16.93,28800.0
2012-06-26 11:25:00,16.93,16.93,16.92,16.92,31800.0,16.93,16.93,16.92,16.92,31800.0
2012-06-26 11:30:00,16.92,16.96,16.92,16.95,58800.0,16.92,16.96,16.92,16.95,58800.0
2012-06-26 11:35:00,16.95,16.96,16.95,16.96,14400.0,16.95,16.96,16.95,16.96,14400.0
2012-06-26 11:40:00,16.96,17.0,16.96,16.99,34800.0,16.96,17.0,16.96,16.99,34800.0
2012-06-26 11:45:00,16.99,17.0,16.97,16.98,18000.0,16.99,17.0,16.97,16.98,18000.0
2012-06-26 11:50:00,16.98,17.03,16.98,17.03,28800.0,16.98,17.03,16.98,17.03,28800.0
2012-06-26 11:55:00,17.02,17.02,17.0,17.01,20400.0,17.02,17.02,17.0,17.01,20400.0
2012-06-26 12:00:00,17.01,17.02,16.99,17.0,15000.0,17.01,17.02,16.99,17.0,15000.0
2012-06-26 12:05:00,17.0,17.0,16.98,16.98,27600.0,17.0,17.0,16.98,16.98,27600.0
2012-06-26 12:10:00,16.98,17.03,16.98,17.02,78600.0,16.98,17.03,16.98,17.02,78600.0
2012-06-26 12:15:00,17.02,17.03,17.0,17.0,87600.0,17.02,17.03,17.0,17.0,87600.0
2012-06-26 12:20:00,17.0,17.02,17.0,17.02,28800.0,17.0,17.02,17.0,17.02,28800.0
2012-06-26 12:25:00,17.01,17.03,17.01,17.03,22200.0,17.01,17.03,17.01,17.03,22200.0
2012-06-26 12:30:00,17.03,17.06,17.01,17.06,91200.0,17.03,17.06,17.01,17.06,91200.0
2012-06-26 12:35:00,17.05,17.05,17.0,17.0,38400.0,17.05,17.05,17.0,17.0,38400.0
2012-06-26 12:40:00,17.0,17.01,16.97,16.97,63600.0,17.0,17.01,16.97,16.97,63600.0
2012-06-26 12:45:00,16.97,16.99,16.95,16.97,46800.0,16.97,16.99,16.95,16.97,46800.0
2012-06-26 12:50:00,16.98,16.98,16.94,16.95,47400.0,16.98,16.98,16.94,16.95,47400.0
2012-06-26 12:55:00,16.95,16.96,16.92,16.92,27600.0,16.95,16.96,16.92,16.92,27600.0
2012-06-26 13:00:00,16.92,16.93,16.9,16.9,19800.0,16.92,16.93,16.9,16.9,19800.0
2012-06-26 13:05:00,16.9,16.91,16.89,16.91,82800.0,16.9,16.91,16.89,16.91,82800.0
2012-06-26 13:10:00,16.92,17.01,16.92,17.0,147000.0,16.92,17.01,16.92,17.0,147000.0
2012-06-26 13:15:00,17.0,17.02,16.98,17.01,170400.0,17.0,17.02,16.98,17.01,170400.0
2012-06-26 13:20:00,17.01,17.01,16.98,16.99,132000.0,17.01,17.01,16.98,16.99,132000.0
2012-06-26 13:25:00,16.99,17.0,16.96,16.96,37800.0,16.99,17.0,16.96,16.96,37800.0
2012-06-26 13:30:00,16.96,16.96,16.91,16.95,24000.0,16.96,16.96,16.91,16.95,24000.0
2012-06-26 13:35:00,16.95,16.95,16.92,16.95,39600.0,16.95,16.95,16.92,16.95,39600.0
2012-06-26 13:40:00,16.95,16.96,16.92,16.93,25800.0,16.95,16.96,16.92,16.93,25800.0
2012-06-26 13:45:00,16.92,16.93,16.89,16.92,45000.0,16.92,16.93,16.89,16.92,45000.0
2012-06-26 13:50:00,16.91,16.94,16.91,16.92,37800.0,16.91,16.94,16.91,16.92,37800.0
2012-06-26 13:55:00,16.92,16.93,16.92,16.92,40800.0,16.92,16.93,16.92,16.92,40800.0
2012-06-26 14:00:00,16.92,16.93,16.92,16.92,65400.0,16.92,16.93,16.92,16.92,65400.0
2012-06-26 14:05:00,16.93,16.94,16.92,16.93,87600.0,16.93,16.94,16.92,16.93,87600.0
2012-06-26 14:10:00,16.93,17.0,16.93,16.97,105600.0,16.93,17.0,16.93,16.97,105600.0
2012-06-26 14:15:00,16.97,16.98,16.97,16.97,55200.0,16.97,16.98,16.97,16.97,55200.0
2012-06-26 14:20:00,16.97,16.98,16.95,16.95,52200.0,16.97,16.98,16.95,16.95,52200.0
2012-06-26 14:25:00,16.96,16.97,16.96,16.96,23400.0,16.96,16.97,16.96,16.96,23400.0
2012-06-26 14:30:00,16.96,16.96,16.94,16.95,22200.0,16.96,16.96,16.94,16.95,22200.0
2012-06-26 14:35:00,16.95,16.95,16.92,16.93,15600.0,16.95,16.95,16.92,16.93,15600.0
2012-06-26 14:40:00,16.94,16.97,16.94,16.96,36000.0,16.94,16.97,16.94,16.96,36000.0
2012-06-26 14:45:00,16.96,16.97,16.96,16.96,12600.0,16.96,16.97,16.96,16.96,12600.0
2012-06-26 14:50:00,16.96,16.96,16.92,16.94,32400.0,16.96,16.96,16.92,16.94,32400.0
2012-06-26 14:55:00,16.94,16.97,16.94,16.97,16200.0,16.94,16.97,16.94,16.97,16200.0
2012-06-26 15:00:00,16.97,16.98,16.95,16.97,40800.0,16.97,16.98,16.95,16.97,40800.0
2012-06-26 15:05:00,16.97,16.98,16.96,16.97,46800.0,16.97,16.98,16.96,16.97,46800.0
2012-06-26 15:10:00,16.97,16.97,16.95,16.95,72600.0,16.97,16.97,16.95,16.95,72600.0
2012-06-26 15:15:00,16.95,16.96,16.94,16.96,94200.0,16.95,16.96,16.94,16.96,94200.0
2012-06-26 15:20:00,16.96,16.97,16.95,16.95,58200.0,16.96,16.97,16.95,16.95,58200.0
2012-06-26 15:25:00,16.95,16.97,16.95,16.96,34200.0,16.95,16.97,16.95,16.96,34200.0
2012-06-26 15:30:00,16.97,16.98,16.96,16.97,80400.0,16.97,16.98,16.96,16.97,80400.0
2012-06-26 15:35:00,16.97,16.99,16.97,16.97,55800.0,16.97,16.99,16.97,16.97,55800.0
2012-06-26 15:40:00,16.97,16.98,16.96,16.97,108000.0,16.97,16.98,16.96,16.97,108000.0
2012-06-26 15:45:00,16.97,16.97,16.92,16.95,154200.0,16.97,16.97,16.92,16.95,154200.0
2012-06-26 15:50:00,16.95,16.95,16.93,16.94,165600.0,16.95,16.95,16.93,16.94,165600.0
2012-06-26 15:55:00,16.94,16.94,16.92,16.92,268800.0,16.94,16.94,16.92,16.92,268800.0
2012-06-27 09:30:00,16.94,16.95,16.88,16.91,161400.0,16.94,16.95,16.88,16.91,161400.0
2012-06-27 09:35:00,16.92,17.0,16.92,16.99,142800.0,16.92,17.0,16.92,16.99,142800.0
2012-06-27 09:40:00,17.0,17.0,16.93,16.94,65400.0,17.0,17.0,16.93,16.94,65400.0
2012-06-27 09:45:00,16.95,16.97,16.93,16.95,49200.0,16.95,16.97,16.93,16.95,49200.0
2012-06-27 09:50:00,16.95,16.96,16.92,16.95,26400.0,16.95,16.96,16.92,16.95,26400.0
2012-06-27 09:55:00,16.94,16.97,16.93,16.97,55200.0,16.94,16.97,16.93,16.97,55200.0
2012-06-27 10:00:00,16.97,17.02,16.97,17.01,42600.0,16.97,17.02,16.97,17.01,42600.0
2012-06-27 10:05:00,17.02,17.1,17.02,17.08,34200.0,17.02,17.1,17.02,17.08,34200.0
2012-06-27 10:10:00,17.09,17.12,17.07,17.07,36000.0,17.09,17.12,17.07,17.07,36000.0
2012-06-27 10:15:00,17.07,17.11,17.06,17.07,48600.0,17.07,17.11,17.06,17.07,48600.0
2012-06-27 10:20:00,17.08,17.08,17.03,17.03,25200.0,17.08,17.08,17.03,17.03,25200.0
2012-06-27 10:25:00,17.03,17.03,17.0,17.0,22800.0,17.03,17.03,17.0,17.0,22800.0
2012-06-27 10:30:00,17.0,17.02,17.0,17.0,40200.0,17.0,17.02,17.0,17.0,40200.0
2012-06-27 10:35:00,17.0,17.01,16.99,17.0,18000.0,17.0,17.01,16.99,17.0,18000.0
2012-06-27 10:40:00,16.99,16.99,16.96,16.97,16200.0,16.99,16.99,16.96,16.97,16200.0
2012-06-27 10:45:00,16.96,16.97,16.94,16.94,37200.0,16.96,16.97,16.94,16.94,37200.0
2012-06-27 10:50:00,16.95,16.95,16.92,16.92,16800.0,16.95,16.95,16.92,16.92,16800.0
2012-06-27 10:55:00,16.92,16.93,16.88,16.88,67200.0,16.92,16.93,16.88,16.88,67200.0
2012-06-27 11:00:00,16.88,16.9,16.88,16.88,84000.0,16.88,16.9,16.88,16.88,84000.0
2012-06-27 11:05:00,16.88,16.88,16.84,16.84,122400.0,16.88,16.88,16.84,16.84,122400.0
2012-06-27 11:10:00,16.84,16.85,16.82,16.82,74400.0,16.84,16.85,16.82,16.82,74400.0
2012-06-27 11:15:00,16.82,16.85,16.81,16.84,70800.0,16.82,16.85,16.81,16.84,70800.0
2012-06-27 11:20:00,16.84,16.84,16.81,16.81,62400.0,16.84,16.84,16.81,16.81,62400.0
2012-06-27 11:25:00,16.82,16.83,16.81,16.81,38400.0,16.82,16.83,16.81,16.81,38400.0
2012-06-27 11:30:00,16.82,16.84,16.82,16.83,58200.0,16.82,16.84,16.82,16.83,58200.0
2012-06-27 11:35:00,16.83,16.87,16.82,16.84,57000.0,16.83,16.87,16.82,16.84,57000.0
2012-06-27 11:40:00,16.84,16.88,16.84,16.86,54000.0,16.84,16.88,16.84,16.86,54000.0
2012-06-27 11:45:00,16.87,16.88,16.86,16.86,43200.0,16.87,16.88,16.86,16.86,43200.0
2012-06-27 11:50:00,16.86,16.88,16.86,16.88,21000.0,16.86,16.88,16.86,16.88,21000.0
2012-06-27 11:55:00,16.88,16.88,16.86,16.88,22200.0,16.88,16.88,16.86,16.88,22200.0
2012-06-27 12:00:00,16.88,16.91,16.88,16.89,29400.0,16.88,16.91,16.88,16.89,29400.0
2012-06-27 12:05:00,16.91,16.91,16.89,16.9,63000.0,16.91,16.91,16.89,16.9,63000.0
2012-06-27 12:10:00,16.91,16.93,16.9,16.9,39600.0,16.91,16.93,16.9,16.9,39600.0
2012-06-27 12:15:00,16.9,16.93,16.9,16.92,21600.0,16.9,16.93,16.9,16.92,21600.0
2012-06-27 12:20:00,16.92,16.93,16.91,16.91,31800.0,16.92,16.93,16.91,16.91,31800.0
2012-06-27 12:25:00,16.92,16.94,16.91,16.93,61200.0,16.92,16.94,16.91,16.93,61200.0
2012-06-27 12:30:00,16.93,16.93,16.92,16.92,28800.0,16.93,16.93,16.92,16.92,28800.0
2012-06-27 12:35:00,16.92,16.94,16.92,16.94,21600.0,16.92,16.94,16.92,16.94,21600.0
2012-06-27 12:40:00,16.94,16.96,16.94,16.95,28200.0,16.94,16.96,16.94,16.95,28200.0
2012-06-27 12:45:00,16.96,16.97,16.95,16.95,15000.0,16.96,16.97,16.95,16.95,15000.0
2012-06-27 12:50:00,16.95,16.97,16.95,16.97,24000.0,16.95,16.97,16.95,16.97,24000.0
2012-06-27 12:55:00,16.97,16.98,16.97,16.97,36000.0,16.97,16.98,16.97,16.97,36000.0
2012-06-27 13:00:00,16.97,16.97,16.95,16.97,37200.0,16.97,16.97,16.95,16.97,37200.0
2012-06-27 13:05:00,16.96,17.0,16.95,16.98,61800.0,16.96,17.0,16.95,16.98,61800.0
2012-06-27 13:10:00,16.98,16.98,16.97,16.98,11400.0,16.98,16.98,16.97,16.98,11400.0
2012-06-27 13:15:00,16.99,17.0,16.97,16.97,69000.0,16.99,17.0,16.97,16.97,69000.0
2012-06-27 13:20:00,16.97,16.98,16.94,16.94,25800.0,16.97,16.98,16.94,16.94,25800.0
2012-06-27 13:25:00,16.94,16.95,16.93,16.94,21000.0,16.94,16.95,16.93,16.94,21000.0
2012-06-27 13:30:00,16.95,16.95,16.94,16.94,41400.0,16.95,16.95,16.94,16.94,41400.0
2012-06-27 13:35:00,16.95,16.95,16.93,16.94,36600.0,16.95,16.95,16.93,16.94,36600.0
2012-06-27 13:40:00,16.95,16.95,16.93,16.93,51000.0,16.95,16.95,16.93,16.93,51000.0
2012-06-27 13:45:00,16.93,16.93,16.92,16.92,38400.0,16.93,16.93,16.92,16.92,38400.0
2012-06-27 13:50:00,16.92,16.94,16.91,16.92,73800.0,16.92,16.94,16.91,16.92,73800.0
2012-06-27 13:55:00,16.92,16.92,16.9,16.9,47400.0,16.92,16.92,16.9,16.9,47400.0
2012-06-27 14:00:00,16.9,16.92,16.9,16.91,28200.0,16.9,16.92,16.9,16.91,28200.0
2012-06-27 14:05:00,16.91,16.92,16.91,16.91,13200.0,16.91,16.92,16.91,16.91,13200.0
2012-06-27 14:10:00,16.91,16.94,16.91,16.92,34200.0,16.91,16.94,16.91,16.92,34200.0
2012-06-27 14:15:00,16.92,16.93,16.92,16.92,15600.0,16.92,16.93,16.92,16.92,15600.0
2012-06-27 14:20:00,16.93,16.94,16.93,16.93,14400.0,16.93,16.94,16.93,16.93,14400.0
2012-06-27 14:25:00,16.93,16.93,16.93,16.93,16200.0,16.93,16.93,16.93,16.93,16200.0
2012-06-27 14:30:00,16.93,16.94,16.92,16.93,41400.0,16.93,16.94,16.92,16.93,41400.0
2012-06-27 14:35:00,16.93,16.95,16.93,16.93,36000.0,16.93,16.95,16.93,16.93,36000.0
2012-06-27 14:40:00,16.93,16.96,16.93,16.95,71400.0,16.93,16.96,16.93,16.95,71400.0
2012-06-27 14:45:00,16.95,16.96,16.91,16.91,144600.0,16.95,16.96,16.91,16.91,144600.0
2012-06-27 14:50:00,16.92,16.95,16.92,16.93,47400.0,16.92,16.95,16.92,16.93,47400.0
2012-06-27 14:55:00,16.92,16.95,16.92,16.93,27600.0,16.92,16.95,16.92,16.93,27600.0
2012-06-27 15:00:00,16.93,16.95,16.93,16.95,35400.0,16.93,16.95,16.93,16.95,35400.0
2012-06-27 15:05:00,16.95,16.96,16.94,16.95,30600.0,16.95,16.96,16.94,16.95,30600.0
2012-06-27 15:10:00,16.95,16.97,16.95,16.97,41400.0,16.95,16.97,16.95,16.97,41400.0
2012-06-27 15:15:00,16.97,16.97,16.95,16.97,57000.0,16.97,16.97,16.95,16.97,57000.0
2012-06-27 15:20:00,16.97,16.99,16.97,16.97,43200.0,16.97,16.99,16.97,16.97,43200.0
2012-06-27 15:25:00,16.98,17.0,16.98,16.99,28200.0,16.98,17.0,16.98,16.99,28200.0
2012-06-27 15:30:00,16.99,17.0,16.98,16.99,40800.0,16.99,17.0,16.98,16.99,40800.0
2012-06-27 15:35:00,17.0,17.01,16.99,17.0,48000.0,17.0,17.01,16.99,17.0,48000.0
2012-06-27 15:40:00,17.0,17.02,16.98,17.02,92400.0,17.0,17.02,16.98,17.02,92400.0
2012-06-27 15:45:00,17.01,17.01,16.98,16.99,201000.0,17.01,17.01,16.98,16.99,201000.0
2012-06-27 15:50:00,16.99,17.0,16.97,16.98,193200.0,16.99,17.0,16.97,16.98,193200.0
2012-06-27 15:55:00,16.98,16.98,16.95,16.97,253800.0,16.98,16.98,16.95,16.97,253800.0
2012-06-28 09:30:00,16.86,16.93,16.85,16.87,59400.0,16.86,16.93,16.85,16.87,59400.0
2012-06-28 09:35:00,16.88,16.92,16.86,16.92,25200.0,16.88,16.92,16.86,16.92,25200.0
2012-06-28 09:40:00,16.91,16.92,16.88,16.88,12000.0,16.91,16.92,16.88,16.88,12000.0
2012-06-28 09:45:00,16.88,16.92,16.86,16.92,24600.0,16.88,16.92,16.86,16.92,24600.0
2012-06-28 09:50:00,16.93,16.93,16.87,16.87,36600.0,16.93,16.93,16.87,16.87,36600.0
2012-06-28 09:55:00,16.86,16.9,16.86,16.89,15600.0,16.86,16.9,16.86,16.89,15600.0
2012-06-28 10:00:00,16.9,16.94,16.88,16.94,36600.0,16.9,16.94,16.88,16.94,36600.0
2012-06-28 10:05:00,16.92,16.93,16.84,16.85,33600.0,16.92,16.93,16.84,16.85,33600.0
2012-06-28 10:10:00,16.87,16.93,16.87,16.89,36000.0,16.87,16.93,16.87,16.89,36000.0
2012-06-28 10:15:00,16.88,16.88,16.84,16.86,75600.0,16.88,16.88,16.84,16.86,75600.0
2012-06-28 10:20:00,16.86,16.87,16.85,16.86,41400.0,16.86,16.87,16.85,16.86,41400.0
2012-06-28 10:25:00,16.85,16.87,16.8,16.82,76200.0,16.85,16.87,16.8,16.82,76200.0
2012-06-28 10:30:00,16.81,16.81,16.77,16.78,90000.0,16.81,16.81,16.77,16.78,90000.0
2012-06-28 10:35:00,16.77,16.79,16.74,16.75,63000.0,16.77,16.79,16.74,16.75,63000.0
2012-06-28 10:40:00,16.75,16.75,16.72,16.75,50400.0,16.75,16.75,16.72,16.75,50400.0
2012-06-28 10:45:00,16.75,16.76,16.74,16.74,51000.0,16.75,16.76,16.74,16.74,51000.0
2012-06-28 10:50:00,16.75,16.75,16.72,16.72,45600.0,16.75,16.75,16.72,16.72,45600.0
2012-06-28 10:55:00,16.72,16.73,16.69,16.73,90000.0,16.72,16.73,16.69,16.73,90000.0
2012-06-28 11:00:00,16.72,16.72,16.7,16.72,43800.0,16.72,16.72,16.7,16.72,43800.0
2012-06-28 11:05:00,16.72,16.74,16.72,16.74,45600.0,16.72,16.74,16.72,16.74,45600.0
2012-06-28 11:10:00,16.74,16.79,16.73,16.78,47400.0,16.74,16.79,16.73,16.78,47400.0
2012-06-28 11:15:00,16.77,16.78,16.77,16.78,28200.0,16.77,16.78,16.77,16.78,28200.0
2012-06-28 11:20:00,16.78,16.8,16.78,16.78,39000.0,16.78,16.8,16.78,16.78,39000.0
2012-06-28 11:25:00,16.78,16.79,16.78,16.79,23400.0,16.78,16.79,16.78,16.79,23400.0
2012-06-28 11:30:00,16.79,16.81,16.78,16.8,28800.0,16.79,16.81,16.78,16.8,28800.0
2012-06-28 11:35:00,16.81,16.81,16.8,16.8,34200.0,16.81,16.81,16.8,16.8,34200.0
2012-06-28 11:40:00,16.81,16.81,16.78,16.78,26400.0,16.81,16.81,16.78,16.78,26400.0
2012-06-28 11:45:00,16.79,16.79,16.77,16.77,144600.0,16.79,16.79,16.77,16.77,144600.0
2012-06-28 11:50:00,16.77,16.78,16.75,16.76,123000.0,16.77,16.78,16.75,16.76,123000.0
2012-06-28 11:55:00,16.76,16.77,16.75,16.75,55800.0,16.76,16.77,16.75,16.75,55800.0
2012-06-28 12:00:00,16.76,16.77,16.73,16.74,103200.0,16.76,16.77,16.73,16.74,103200.0
2012-06-28 12:05:00,16.74,16.75,16.73,16.74,21600.0,16.74,16.75,16.73,16.74,21600.0
2012-06-28 12:10:00,16.74,16.75,16.73,16.74,46800.0,16.74,16.75,16.73,16.74,46800.0
2012-06-28 12:15:00,16.72,16.74,16.72,16.73,7800.0,16.72,16.74,16.72,16.73,7800.0
2012-06-28 12:20:00,16.73,16.73,16.72,16.72,22800.0,16.73,16.73,16.72,16.72,22800.0
2012-06-28 12:25:00,16.72,16.72,16.71,16.71,49200.0,16.72,16.72,16.71,16.71,49200.0
2012-06-28 12:30:00,16.71,16.71,16.7,16.7,23400.0,16.71,16.71,16.7,16.7,23400.0
2012-06-28 12:35:00,16.69,16.71,16.69,16.7,26400.0,16.69,16.71,16.69,16.7,26400.0
2012-06-28 12:40:00,16.7,16.71,16.7,16.71,14400.0,16.7,16.71,16.7,16.71,14400.0
2012-06-28 12:45:00,16.71,16.71,16.7,16.7,10800.0,16.71,16.71,16.7,16.7,10800.0
2012-06-28 12:50:00,16.71,16.72,16.71,16.72,18600.0,16.71,16.72,16.71,16.72,18600.0
2012-06-28 12:55:00,16.72,16.73,16.71,16.73,30000.0,16.72,16.73,16.71,16.73,30000.0
2012-06-28 13:00:00,16.72,16.74,16.72,16.73,25200.0,16.72,16.74,16.72,16.73,25200.0
2012-06-28 13:05:00,16.73,16.74,16.73,16.73,21000.0,16.73,16.74,16.73,16.73,21000.0
2012-06-28 13:10:00,16.74,16.74,16.73,16.73,21000.0,16.74,16.74,16.73,16.73,21000.0
2012-06-28 13:15:00,16.73,16.74,16.73,16.73,13200.0,16.73,16.74,16.73,16.73,13200.0
2012-06-28 13:20:00,16.72,16.73,16.72,16.72,29400.0,16.72,16.73,16.72,16.72,29400.0
2012-06-28 13:25:00,16.72,16.75,16.71,16.71,39000.0,16.72,16.75,16.71,16.71,39000.0
2012-06-28 13:30:00,16.71,16.71,16.7,16.71,16200.0,16.71,16.71,16.7,16.71,16200.0
2012-06-28 13:35:00,16.71,16.71,16.69,16.69,34800.0,16.71,16.71,16.69,16.69,34800.0
2012-06-28 13:40:00,16.69,16.7,16.68,16.7,35400.0,16.69,16.7,16.68,16.7,35400.0
2012-06-28 13:45:00,16.7,16.7,16.69,16.69,24600.0,16.7,16.7,16.69,16.69,24600.0
2012-06-28 13:50:00,16.69,16.71,16.68,16.7,106800.0,16.69,16.71,16.68,16.7,106800.0
2012-06-28 13:55:00,16.7,16.73,16.69,16.71,42600.0,16.7,16.73,16.69,16.71,42600.0
2012-06-28 14:00:00,16.71,16.72,16.7,16.71,51600.0,16.71,16.72,16.7,16.71,51600.0
2012-06-28 14:05:00,16.7,16.71,16.69,16.7,34800.0,16.7,16.71,16.69,16.7,34800.0
2012-06-28 14:10:00,16.7,16.7,16.69,16.7,21600.0,16.7,16.7,16.69,16.7,21600.0
2012-06-28 14:15:00,16.7,16.7,16.68,16.69,41400.0,16.7,16.7,16.68,16.69,41400.0
2012-06-28 14:20:00,16.69,16.69,16.67,16.69,56400.0,16.69,16.69,16.67,16.69,56400.0
2012-06-28 14:25:00,16.68,16.69,16.67,16.68,27000.0,16.68,16.69,16.67,16.68,27000.0
2012-06-28 14:30:00,16.68,16.68,16.67,16.68,35400.0,16.68,16.68,16.67,16.68,35400.0
2012-06-28 14:35:00,16.68,16.7,16.68,16.69,13800.0,16.68,16.7,16.68,16.69,13800.0
2012-06-28 14:40:00,16.68,16.71,16.68,16.71,35400.0,16.68,16.71,16.68,16.71,35400.0
2012-06-28 14:45:00,16.71,16.71,16.7,16.7,24000.0,16.71,16.71,16.7,16.7,24000.0
2012-06-28 14:50:00,16.7,16.71,16.7,16.71,47400.0,16.7,16.71,16.7,16.71,47400.0
2012-06-28 14:55:00,16.71,16.72,16.71,16.72,43200.0,16.71,16.72,16.71,16.72,43200.0
2012-06-28 15:00:00,16.72,16.74,16.71,16.73,48000.0,16.72,16.74,16.71,16.73,48000.0
2012-06-28 15:05:00,16.73,16.76,16.73,16.76,58800.0,16.73,16.76,16.73,16.76,58800.0
2012-06-28 15:10:00,16.75,16.75,16.72,16.73,74400.0,16.75,16.75,16.72,16.73,74400.0
2012-06-28 15:15:00,16.73,16.75,16.72,16.74,52800.0,16.73,16.75,16.72,16.74,52800.0
2012-06-28 15:20:00,16.74,16.76,16.73,16.75,77400.0,16.74,16.76,16.73,16.75,77400.0
2012-06-28 15:25:00,16.75,16.77,16.74,16.76,66600.0,16.75,16.77,16.74,16.76,66600.0
2012-06-28 15:30:00,16.76,16.85,16.76,16.81,125400.0,16.76,16.85,16.76,16.81,125400.0
2012-06-28 15:35:00,16.81,16.87,16.8,16.85,231600.0,16.81,16.87,16.8,16.85,231600.0
2012-06-28 15:40:00,16.86,16.86,16.82,16.84,162600.0,16.86,16.86,16.82,16.84,162600.0
2012-06-28 15:45:00,16.84,16.88,16.84,16.87,341400.0,16.84,16.88,16.84,16.87,341400.0
2012-06-28 15:50:00,16.87,16.88,16.84,16.86,227400.0,16.87,16.88,16.84,16.86,227400.0
2012-06-28 15:55:00,16.86,16.88,16.86,16.86,264600.0,16.86,16.88,16.86,16.86,264600.0
2012-06-29 09:30:00,17.14,17.22,17.04,17.11,147000.0,17.14,17.22,17.04,17.11,147000.0
2012-06-29 09:35:00,17.11,17.19,17.07,17.16,60600.0,17.11,17.19,17.07,17.16,60600.0
2012-06-29 09:40:00,17.16,17.17,17.14,17.16,42600.0,17.16,17.17,17.14,17.16,42600.0
2012-06-29 09:45:00,17.16,17.19,17.15,17.19,41400.0,17.16,17.19,17.15,17.19,41400.0
2012-06-29 09:50:00,17.18,17.2,17.15,17.16,102600.0,17.18,17.2,17.15,17.16,102600.0
2012-06-29 09:55:00,17.16,17.22,17.15,17.22,50400.0,17.16,17.22,17.15,17.22,50400.0
2012-06-29 10:00:00,17.22,17.24,17.19,17.2,118200.0,17.22,17.24,17.19,17.2,118200.0
2012-06-29 10:05:00,17.2,17.24,17.18,17.21,42000.0,17.2,17.24,17.18,17.21,42000.0
2012-06-29 10:10:00,17.21,17.24,17.18,17.18,136200.0,17.21,17.24,17.18,17.18,136200.0
2012-06-29 10:15:00,17.19,17.24,17.18,17.24,39000.0,17.19,17.24,17.18,17.24,39000.0
2012-06-29 10:20:00,17.25,17.25,17.18,17.22,70800.0,17.25,17.25,17.18,17.22,70800.0
2012-06-29 10:25:00,17.2,17.2,17.17,17.19,42600.0,17.2,17.2,17.17,17.19,42600.0
2012-06-29 10:30:00,17.2,17.2,17.17,17.18,37800.0,17.2,17.2,17.17,17.18,37800.0
2012-06-29 10:35:00,17.18,17.19,17.16,17.16,30600.0,17.18,17.19,17.16,17.16,30600.0
2012-06-29 10:40:00,17.17,17.19,17.16,17.17,59400.0,17.17,17.19,17.16,17.17,59400.0
2012-06-29 10:45:00,17.18,17.18,17.16,17.18,39600.0,17.18,17.18,17.16,17.18,39600.0
2012-06-29 10:50:00,17.18,17.2,17.17,17.2,34200.0,17.18,17.2,17.17,17.2,34200.0
2012-06-29 10:55:00,17.2,17.21,17.19,17.21,25800.0,17.2,17.21,17.19,17.21,25800.0
2012-06-29 11:00:00,17.23,17.23,17.21,17.22,16200.0,17.23,17.23,17.21,17.22,16200.0
2012-06-29 11:05:00,17.21,17.21,17.19,17.21,18000.0,17.21,17.21,17.19,17.21,18000.0
2012-06-29 11:10:00,17.2,17.22,17.17,17.17,52800.0,17.2,17.22,17.17,17.17,52800.0
2012-06-29 11:15:00,17.17,17.18,17.16,17.18,26400.0,17.17,17.18,17.16,17.18,26400.0
2012-06-29 11:20:00,17.18,17.18,17.15,17.15,49200.0,17.18,17.18,17.15,17.15,49200.0
2012-06-29 11:25:00,17.15,17.16,17.13,17.13,24600.0,17.15,17.16,17.13,17.13,24600.0
2012-06-29 11:30:00,17.13,17.19,17.13,17.18,37800.0,17.13,17.19,17.13,17.18,37800.0
2012-06-29 11:35:00,17.17,17.19,17.15,17.17,37800.0,17.17,17.19,17.15,17.17,37800.0
2012-06-29 11:40:00,17.18,17.18,17.12,17.15,43800.0,17.18,17.18,17.12,17.15,43800.0
2012-06-29 11:45:00,17.16,17.16,17.15,17.15,10200.0,17.16,17.16,17.15,17.15,10200.0
2012-06-29 11:50:00,17.14,17.14,17.12,17.13,25200.0,17.14,17.14,17.12,17.13,25200.0
2012-06-29 11:55:00,17.13,17.13,17.11,17.12,43200.0,17.13,17.13,17.11,17.12,43200.0
2012-06-29 12:00:00,17.12,17.12,17.11,17.12,6600.0,17.12,17.12,17.11,17.12,6600.0
2012-06-29 12:05:00,17.11,17.11,17.09,17.09,25800.0,17.11,17.11,17.09,17.09,25800.0
2012-06-29 12:10:00,17.1,17.15,17.09,17.15,87000.0,17.1,17.15,17.09,17.15,87000.0
2012-06-29 12:15:00,17.15,17.15,17.14,17.14,29400.0,17.15,17.15,17.14,17.14,29400.0
2012-06-29 12:20:00,17.15,17.16,17.15,17.16,12000.0,17.15,17.16,17.15,17.16,12000.0
2012-06-29 12:25:00,17.16,17.16,17.13,17.13,27000.0,17.16,17.16,17.13,17.13,27000.0
2012-06-29 12:30:00,17.13,17.14,17.12,17.13,83400.0,17.13,17.14,17.12,17.13,83400.0
2012-06-29 12:35:00,17.12,17.13,17.11,17.11,16800.0,17.12,17.13,17.11,17.11,16800.0
2012-06-29 12:40:00,17.11,17.12,17.11,17.11,15000.0,17.11,17.12,17.11,17.11,15000.0
2012-06-29 12:45:00,17.11,17.13,17.11,17.11,24000.0,17.11,17.13,17.11,17.11,24000.0
2012-06-29 12:50:00,17.11,17.14,17.11,17.14,24000.0,17.11,17.14,17.11,17.14,24000.0
2012-06-29 12:55:00,17.14,17.17,17.13,17.17,7200.0,17.14,17.17,17.13,17.17,7200.0
2012-06-29 13:00:00,17.17,17.17,17.15,17.17,28800.0,17.17,17.17,17.15,17.17,28800.0
2012-06-29 13:05:00,17.16,17.17,17.16,17.16,15600.0,17.16,17.17,17.16,17.16,15600.0
2012-06-29 13:10:00,17.16,17.16,17.15,17.16,84600.0,17.16,17.16,17.15,17.16,84600.0
2012-06-29 13:15:00,17.16,17.17,17.16,17.16,36600.0,17.16,17.17,17.16,17.16,36600.0
2012-06-29 13:20:00,17.16,17.17,17.16,17.17,26400.0,17.16,17.17,17.16,17.17,26400.0
2012-06-29 13:25:00,17.17,17.18,17.17,17.17,10200.0,17.17,17.18,17.17,17.17,10200.0
2012-06-29 13:30:00,17.17,17.17,17.16,17.16,35400.0,17.17,17.17,17.16,17.16,35400.0
2012-06-29 13:35:00,17.16,17.16,17.13,17.13,36000.0,17.16,17.16,17.13,17.13,36000.0
2012-06-29 13:40:00,17.12,17.13,17.11,17.12,52800.0,17.12,17.13,17.11,17.12,52800.0
2012-06-29 13:45:00,17.11,17.14,17.1,17.14,53400.0,17.11,17.14,17.1,17.14,53400.0
2012-06-29 13:50:00,17.13,17.15,17.13,17.14,10200.0,17.13,17.15,17.13,17.14,10200.0
2012-06-29 13:55:00,17.15,17.17,17.15,17.16,12600.0,17.15,17.17,17.15,17.16,12600.0
2012-06-29 14:00:00,17.17,17.17,17.09,17.09,92400.0,17.17,17.17,17.09,17.09,92400.0
2012-06-29 14:05:00,17.09,17.15,17.09,17.12,304200.0,17.09,17.15,17.09,17.12,304200.0
2012-06-29 14:10:00,17.13,17.13,17.1,17.11,150000.0,17.13,17.13,17.1,17.11,150000.0
2012-06-29 14:15:00,17.11,17.13,17.11,17.11,33000.0,17.11,17.13,17.11,17.11,33000.0
2012-06-29 14:20:00,17.12,17.13,17.12,17.13,31800.0,17.12,17.13,17.12,17.13,31800.0
2012-06-29 14:25:00,17.13,17.17,17.13,17.17,16800.0,17.13,17.17,17.13,17.17,16800.0
2012-06-29 14:30:00,17.17,17.17,17.15,17.16,25800.0,17.17,17.17,17.15,17.16,25800.0
2012-06-29 14:35:00,17.17,17.18,17.16,17.17,33000.0,17.17,17.18,17.16,17.17,33000.0
2012-06-29 14:40:00,17.17,17.18,17.16,17.17,21600.0,17.17,17.18,17.16,17.17,21600.0
2012-06-29 14:45:00,17.17,17.21,17.17,17.2,28200.0,17.17,17.21,17.17,17.2,28200.0
2012-06-29 14:50:00,17.2,17.2,17.18,17.2,23400.0,17.2,17.2,17.18,17.2,23400.0
2012-06-29 14:55:00,17.2,17.22,17.2,17.22,19200.0,17.2,17.22,17.2,17.22,19200.0
2012-06-29 15:00:00,17.21,17.22,17.2,17.21,54000.0,17.21,17.22,17.2,17.21,54000.0
2012-06-29 15:05:00,17.21,17.22,17.2,17.21,23400.0,17.21,17.22,17.2,17.21,23400.0
2012-06-29 15:10:00,17.22,17.22,17.21,17.21,27600.0,17.22,17.22,17.21,17.21,27600.0
2012-06-29 15:15:00,17.22,17.22,17.2,17.21,20400.0,17.22,17.22,17.2,17.21,20400.0
2012-06-29 15:20:00,17.21,17.21,17.19,17.19,40200.0,17.21,17.21,17.19,17.19,40200.0
2012-06-29 15:25:00,17.19,17.2,17.18,17.18,61200.0,17.19,17.2,17.18,17.18,61200.0
2012-06-29 15:30:00,17.18,17.18,17.15,17.16,60600.0,17.18,17.18,17.15,17.16,60600.0
2012-06-29 15:35:00,17.16,17.19,17.15,17.17,58200.0,17.16,17.19,17.15,17.17,58200.0
2012-06-29 15:40:00,17.16,17.19,17.16,17.18,97200.0,17.16,17.19,17.16,17.18,97200.0
2012-06-29 15:45:00,17.18,17.21,17.16,17.2,138000.0,17.18,17.21,17.16,17.2,138000.0
2012-06-29 15:50:00,17.2,17.21,17.18,17.19,124200.0,17.2,17.21,17.18,17.19,124200.0
2012-06-29 15:55:00,17.19,17.22,17.18,17.22,274200.0,17.19,17.22,17.18,17.22,274200.0
2012-07-02 09:30:00,17.17,17.37,17.05,17.37,141600.0,17.17,17.37,17.05,17.37,141600.0
2012-07-02 09:35:00,17.37,17.41,17.34,17.35,58200.0,17.37,17.41,17.34,17.35,58200.0
2012-07-02 09:40:00,17.34,17.36,17.25,17.25,58200.0,17.34,17.36,17.25,17.25,58200.0
2012-07-02 09:45:00,17.27,17.35,17.25,17.32,30600.0,17.27,17.35,17.25,17.32,30600.0
2012-07-02 09:50:00,17.33,17.33,17.3,17.31,22800.0,17.33,17.33,17.3,17.31,22800.0
2012-07-02 09:55:00,17.32,17.33,17.28,17.32,44400.0,17.32,17.33,17.28,17.32,44400.0
2012-07-02 10:00:00,17.31,17.32,17.27,17.28,90600.0,17.31,17.32,17.27,17.28,90600.0
2012-07-02 10:05:00,17.28,17.31,17.27,17.28,41400.0,17.28,17.31,17.27,17.28,41400.0
2012-07-02 10:10:00,17.27,17.34,17.27,17.34,43800.0,17.27,17.34,17.27,17.34,43800.0
2012-07-02 10:15:00,17.34,17.4,17.34,17.39,94200.0,17.34,17.4,17.34,17.39,94200.0
2012-07-02 10:20:00,17.37,17.39,17.36,17.39,14400.0,17.37,17.39,17.36,17.39,14400.0
2012-07-02 10:25:00,17.39,17.39,17.25,17.26,151800.0,17.39,17.39,17.25,17.26,151800.0
2012-07-02 10:30:00,17.26,17.26,17.17,17.19,206400.0,17.26,17.26,17.17,17.19,206400.0
2012-07-02 10:35:00,17.19,17.21,17.17,17.21,35400.0,17.19,17.21,17.17,17.21,35400.0
2012-07-02 10:40:00,17.2,17.22,17.17,17.18,44400.0,17.2,17.22,17.17,17.18,44400.0
2012-07-02 10:45:00,17.18,17.24,17.17,17.23,41400.0,17.18,17.24,17.17,17.23,41400.0
2012-07-02 10:50:00,17.24,17.28,17.24,17.28,15000.0,17.24,17.28,17.24,17.28,15000.0
2012-07-02 10:55:00,17.28,17.29,17.25,17.25,21000.0,17.28,17.29,17.25,17.25,21000.0
2012-07-02 11:00:00,17.25,17.26,17.23,17.25,19200.0,17.25,17.26,17.23,17.25,19200.0
2012-07-02 11:05:00,17.25,17.25,17.23,17.24,49800.0,17.25,17.25,17.23,17.24,49800.0
2012-07-02 11:10:00,17.23,17.24,17.19,17.21,57600.0,17.23,17.24,17.19,17.21,57600.0
2012-07-02 11:15:00,17.21,17.25,17.21,17.24,24600.0,17.21,17.25,17.21,17.24,24600.0
2012-07-02 11:20:00,17.24,17.28,17.21,17.25,199200.0,17.24,17.28,17.21,17.25,199200.0
2012-07-02 11:25:00,17.23,17.23,17.18,17.2,56400.0,17.23,17.23,17.18,17.2,56400.0
2012-07-02 11:30:00,17.18,17.26,17.18,17.25,24000.0,17.18,17.26,17.18,17.25,24000.0
2012-07-02 11:35:00,17.25,17.26,17.25,17.26,28800.0,17.25,17.26,17.25,17.26,28800.0
2012-07-02 11:40:00,17.25,17.26,17.23,17.24,34200.0,17.25,17.26,17.23,17.24,34200.0
2012-07-02 11:45:00,17.24,17.24,17.22,17.22,29400.0,17.24,17.24,17.22,17.22,29400.0
2012-07-02 11:50:00,17.22,17.24,17.21,17.22,33000.0,17.22,17.24,17.21,17.22,33000.0
2012-07-02 11:55:00,17.22,17.24,17.22,17.22,17400.0,17.22,17.24,17.22,17.22,17400.0
2012-07-02 12:00:00,17.22,17.22,17.21,17.22,20400.0,17.22,17.22,17.21,17.22,20400.0
2012-07-02 12:05:00,17.22,17.23,17.22,17.22,20400.0,17.22,17.23,17.22,17.22,20400.0
2012-07-02 12:10:00,17.23,17.23,17.21,17.22,54000.0,17.23,17.23,17.21,17.22,54000.0
2012-07-02 12:15:00,17.22,17.23,17.22,17.22,19200.0,17.22,17.23,17.22,17.22,19200.0
2012-07-02 12:20:00,17.23,17.23,17.22,17.23,34200.0,17.23,17.23,17.22,17.23,34200.0
2012-07-02 12:25:00,17.23,17.24,17.21,17.22,27000.0,17.23,17.24,17.21,17.22,27000.0
2012-07-02 12:30:00,17.21,17.22,17.2,17.21,34800.0,17.21,17.22,17.2,17.21,34800.0
2012-07-02 12:35:00,17.21,17.24,17.21,17.24,10800.0,17.21,17.24,17.21,17.24,10800.0
2012-07-02 12:40:00,17.25,17.25,17.23,17.23,24600.0,17.25,17.25,17.23,17.23,24600.0
2012-07-02 12:45:00,17.23,17.23,17.21,17.22,12600.0,17.23,17.23,17.21,17.22,12600.0
2012-07-02 12:50:00,17.22,17.25,17.22,17.24,25200.0,17.22,17.25,17.22,17.24,25200.0
2012-07-02 12:55:00,17.24,17.24,17.22,17.22,53400.0,17.24,17.24,17.22,17.22,53400.0
2012-07-02 13:00:00,17.22,17.25,17.22,17.25,19800.0,17.22,17.25,17.22,17.25,19800.0
2012-07-02 13:05:00,17.25,17.25,17.24,17.25,12000.0,17.25,17.25,17.24,17.25,12000.0
2012-07-02 13:10:00,17.26,17.26,17.25,17.26,16800.0,17.26,17.26,17.25,17.26,16800.0
2012-07-02 13:15:00,17.26,17.26,17.22,17.22,52800.0,17.26,17.26,17.22,17.22,52800.0
2012-07-02 13:20:00,17.23,17.24,17.22,17.23,122400.0,17.23,17.24,17.22,17.23,122400.0
2012-07-02 13:25:00,17.24,17.24,17.23,17.23,24600.0,17.24,17.24,17.23,17.23,24600.0
2012-07-02 13:30:00,17.24,17.24,17.22,17.22,64800.0,17.24,17.24,17.22,17.22,64800.0
2012-07-02 13:35:00,17.22,17.22,17.21,17.22,16200.0,17.22,17.22,17.21,17.22,16200.0
2012-07-02 13:40:00,17.21,17.21,17.18,17.18,21600.0,17.21,17.21,17.18,17.18,21600.0
2012-07-02 13:45:00,17.19,17.22,17.18,17.21,15000.0,17.19,17.22,17.18,17.21,15000.0
2012-07-02 13:50:00,17.21,17.22,17.2,17.22,124200.0,17.21,17.22,17.2,17.22,124200.0
2012-07-02 13:55:00,17.22,17.27,17.22,17.27,44400.0,17.22,17.27,17.22,17.27,44400.0
2012-07-02 14:00:00,17.26,17.26,17.24,17.24,30000.0,17.26,17.26,17.24,17.24,30000.0
2012-07-02 14:05:00,17.24,17.27,17.24,17.27,28200.0,17.24,17.27,17.24,17.27,28200.0
2012-07-02 14:10:00,17.27,17.28,17.27,17.28,11400.0,17.27,17.28,17.27,17.28,11400.0
2012-07-02 14:15:00,17.29,17.32,17.29,17.31,27000.0,17.29,17.32,17.29,17.31,27000.0
2012-07-02 14:20:00,17.31,17.32,17.29,17.29,27000.0,17.31,17.32,17.29,17.29,27000.0
2012-07-02 14:25:00,17.3,17.33,17.29,17.29,21600.0,17.3,17.33,17.29,17.29,21600.0
2012-07-02 14:30:00,17.29,17.31,17.28,17.29,22200.0,17.29,17.31,17.28,17.29,22200.0
2012-07-02 14:35:00,17.29,17.29,17.27,17.27,27000.0,17.29,17.29,17.27,17.27,27000.0
2012-07-02 14:40:00,17.27,17.27,17.27,17.27,14400.0,17.27,17.27,17.27,17.27,14400.0
2012-07-02 14:45:00,17.27,17.27,17.24,17.24,28200.0,17.27,17.27,17.24,17.24,28200.0
2012-07-02 14:50:00,17.24,17.25,17.24,17.24,20400.0,17.24,17.25,17.24,17.24,20400.0
2012-07-02 14:55:00,17.25,17.25,17.24,17.25,38400.0,17.25,17.25,17.24,17.25,38400.0
2012-07-02 15:00:00,17.25,17.25,17.24,17.25,17400.0,17.25,17.25,17.24,17.25,17400.0
2012-07-02 15:05:00,17.25,17.28,17.25,17.26,25800.0,17.25,17.28,17.25,17.26,25800.0
2012-07-02 15:10:00,17.26,17.27,17.25,17.27,32400.0,17.26,17.27,17.25,17.27,32400.0
2012-07-02 15:15:00,17.27,17.3,17.27,17.3,24000.0,17.27,17.3,17.27,17.3,24000.0
2012-07-02 15:20:00,17.3,17.31,17.29,17.3,46200.0,17.3,17.31,17.29,17.3,46200.0
2012-07-02 15:25:00,17.31,17.31,17.28,17.31,42000.0,17.31,17.31,17.28,17.31,42000.0
2012-07-02 15:30:00,17.31,17.32,17.29,17.31,34200.0,17.31,17.32,17.29,17.31,34200.0
2012-07-02 15:35:00,17.31,17.35,17.31,17.35,45600.0,17.31,17.35,17.31,17.35,45600.0
2012-07-02 15:40:00,17.35,17.36,17.32,17.34,94800.0,17.35,17.36,17.32,17.34,94800.0
2012-07-02 15:45:00,17.33,17.34,17.32,17.34,94800.0,17.33,17.34,17.32,17.34,94800.0
2012-07-02 15:50:00,17.34,17.36,17.34,17.35,91200.0,17.34,17.36,17.34,17.35,91200.0
2012-07-02 15:55:00,17.35,17.37,17.35,17.36,119400.0,17.35,17.37,17.35,17.36,119400.0
2012-07-03 09:30:00,17.32,17.4,17.31,17.36,78600.0,17.32,17.4,17.31,17.36,78600.0
2012-07-03 09:35:00,17.38,17.38,17.28,17.28,39600.0,17.38,17.38,17.28,17.28,39600.0
2012-07-03 09:40:00,17.29,17.33,17.26,17.27,36600.0,17.29,17.33,17.26,17.27,36600.0
2012-07-03 09:45:00,17.25,17.26,17.2,17.2,48600.0,17.25,17.26,17.2,17.2,48600.0
2012-07-03 09:50:00,17.2,17.22,17.18,17.21,45000.0,17.2,17.22,17.18,17.21,45000.0
2012-07-03 09:55:00,17.21,17.26,17.2,17.2,24000.0,17.21,17.26,17.2,17.2,24000.0
2012-07-03 10:00:00,17.24,17.27,17.22,17.25,29400.0,17.24,17.27,17.22,17.25,29400.0
2012-07-03 10:05:00,17.24,17.25,17.18,17.24,49200.0,17.24,17.25,17.18,17.24,49200.0
2012-07-03 10:10:00,17.22,17.25,17.21,17.22,34800.0,17.22,17.25,17.21,17.22,34800.0
2012-07-03 10:15:00,17.22,17.23,17.21,17.23,10800.0,17.22,17.23,17.21,17.23,10800.0
2012-07-03 10:20:00,17.23,17.27,17.22,17.26,46800.0,17.23,17.27,17.22,17.26,46800.0
2012-07-03 10:25:00,17.28,17.3,17.28,17.3,27000.0,17.28,17.3,17.28,17.3,27000.0
2012-07-03 10:30:00,17.3,17.31,17.29,17.3,9600.0,17.3,17.31,17.29,17.3,9600.0
2012-07-03 10:35:00,17.31,17.37,17.31,17.36,67200.0,17.31,17.37,17.31,17.36,67200.0
2012-07-03 10:40:00,17.36,17.37,17.34,17.34,42000.0,17.36,17.37,17.34,17.34,42000.0
2012-07-03 10:45:00,17.34,17.34,17.32,17.33,9600.0,17.34,17.34,17.32,17.33,9600.0
2012-07-03 10:50:00,17.32,17.32,17.31,17.32,9600.0,17.32,17.32,17.31,17.32,9600.0
2012-07-03 10:55:00,17.32,17.33,17.3,17.33,18000.0,17.32,17.33,17.3,17.33,18000.0
2012-07-03 11:00:00,17.32,17.34,17.31,17.33,38400.0,17.32,17.34,17.31,17.33,38400.0
2012-07-03 11:05:00,17.33,17.35,17.32,17.33,27000.0,17.33,17.35,17.32,17.33,27000.0
2012-07-03 11:10:00,17.33,17.35,17.33,17.33,15600.0,17.33,17.35,17.33,17.33,15600.0
2012-07-03 11:15:00,17.35,17.37,17.32,17.35,44400.0,17.35,17.37,17.32,17.35,44400.0
2012-07-03 11:20:00,17.35,17.38,17.35,17.37,77400.0,17.35,17.38,17.35,17.37,77400.0
2012-07-03 11:25:00,17.37,17.39,17.36,17.39,29400.0,17.37,17.39,17.36,17.39,29400.0
2012-07-03 11:30:00,17.38,17.38,17.36,17.37,12000.0,17.38,17.38,17.36,17.37,12000.0
2012-07-03 11:35:00,17.38,17.38,17.35,17.35,42000.0,17.38,17.38,17.35,17.35,42000.0
2012-07-03 11:40:00,17.35,17.35,17.35,17.35,13800.0,17.35,17.35,17.35,17.35,13800.0
2012-07-03 11:45:00,17.34,17.35,17.33,17.35,82800.0,17.34,17.35,17.33,17.35,82800.0
2012-07-03 11:50:00,17.35,17.36,17.33,17.34,54000.0,17.35,17.36,17.33,17.34,54000.0
2012-07-03 11:55:00,17.34,17.36,17.32,17.36,61200.0,17.34,17.36,17.32,17.36,61200.0
2012-07-03 12:00:00,17.36,17.36,17.32,17.34,27000.0,17.36,17.36,17.32,17.34,27000.0
2012-07-03 12:05:00,17.34,17.35,17.3,17.3,22800.0,17.34,17.35,17.3,17.3,22800.0
2012-07-03 12:10:00,17.3,17.33,17.3,17.33,17400.0,17.3,17.33,17.3,17.33,17400.0
2012-07-03 12:15:00,17.33,17.33,17.32,17.32,27000.0,17.33,17.33,17.32,17.32,27000.0
2012-07-03 12:20:00,17.32,17.33,17.31,17.32,62400.0,17.32,17.33,17.31,17.32,62400.0
2012-07-03 12:25:00,17.32,17.32,17.28,17.29,18600.0,17.32,17.32,17.28,17.29,18600.0
2012-07-03 12:30:00,17.29,17.3,17.28,17.3,22800.0,17.29,17.3,17.28,17.3,22800.0
2012-07-03 12:35:00,17.3,17.32,17.29,17.31,28200.0,17.3,17.32,17.29,17.31,28200.0
2012-07-03 12:40:00,17.31,17.32,17.3,17.3,18000.0,17.31,17.32,17.3,17.3,18000.0
2012-07-03 12:45:00,17.3,17.31,17.26,17.26,25800.0,17.3,17.31,17.26,17.26,25800.0
2012-07-03 12:50:00,17.27,17.3,17.26,17.28,42000.0,17.27,17.3,17.26,17.28,42000.0
2012-07-03 12:55:00,17.28,17.33,17.28,17.33,54000.0,17.28,17.33,17.28,17.33,54000.0
2012-07-05 09:30:00,17.25,17.36,17.25,17.32,117600.0,17.25,17.36,17.25,17.32,117600.0
2012-07-05 09:35:00,17.31,17.32,17.25,17.31,10200.0,17.31,17.32,17.25,17.31,10200.0
2012-07-05 09:40:00,17.31,17.33,17.27,17.33,25200.0,17.31,17.33,17.27,17.33,25200.0
2012-07-05 09:45:00,17.33,17.37,17.29,17.34,34200.0,17.33,17.37,17.29,17.34,34200.0
2012-07-05 09:50:00,17.35,17.37,17.34,17.36,34800.0,17.35,17.37,17.34,17.36,34800.0
2012-07-05 09:55:00,17.36,17.38,17.3,17.35,87600.0,17.36,17.38,17.3,17.35,87600.0
2012-07-05 10:00:00,17.35,17.37,17.31,17.35,93000.0,17.35,17.37,17.31,17.35,93000.0
2012-07-05 10:05:00,17.35,17.38,17.32,17.36,52200.0,17.35,17.38,17.32,17.36,52200.0
2012-07-05 10:10:00,17.37,17.39,17.36,17.39,26400.0,17.37,17.39,17.36,17.39,26400.0
2012-07-05 10:15:00,17.39,17.41,17.37,17.4,84000.0,17.39,17.41,17.37,17.4,84000.0
2012-07-05 10:20:00,17.39,17.4,17.38,17.38,9600.0,17.39,17.4,17.38,17.38,9600.0
2012-07-05 10:25:00,17.38,17.42,17.38,17.39,61200.0,17.38,17.42,17.38,17.39,61200.0
2012-07-05 10:30:00,17.4,17.42,17.4,17.41,19200.0,17.4,17.42,17.4,17.41,19200.0
2012-07-05 10:35:00,17.41,17.42,17.4,17.41,36600.0,17.41,17.42,17.4,17.41,36600.0
2012-07-05 10:40:00,17.41,17.43,17.41,17.42,23400.0,17.41,17.43,17.41,17.42,23400.0
2012-07-05 10:45:00,17.42,17.43,17.41,17.41,52800.0,17.42,17.43,17.41,17.41,52800.0
2012-07-05 10:50:00,17.4,17.4,17.35,17.37,48600.0,17.4,17.4,17.35,17.37,48600.0
2012-07-05 10:55:00,17.36,17.36,17.34,17.35,46800.0,17.36,17.36,17.34,17.35,46800.0
2012-07-05 11:00:00,17.35,17.35,17.29,17.29,51600.0,17.35,17.35,17.29,17.29,51600.0
2012-07-05 11:05:00,17.3,17.32,17.29,17.31,64800.0,17.3,17.32,17.29,17.31,64800.0
2012-07-05 11:10:00,17.31,17.33,17.28,17.32,35400.0,17.31,17.33,17.28,17.32,35400.0
2012-07-05 11:15:00,17.32,17.33,17.31,17.32,17400.0,17.32,17.33,17.31,17.32,17400.0
2012-07-05 11:20:00,17.31,17.32,17.28,17.31,43800.0,17.31,17.32,17.28,17.31,43800.0
2012-07-05 11:25:00,17.31,17.33,17.3,17.33,15000.0,17.31,17.33,17.3,17.33,15000.0
2012-07-05 11:30:00,17.33,17.36,17.33,17.36,15600.0,17.33,17.36,17.33,17.36,15600.0
2012-07-05 11:35:00,17.35,17.36,17.32,17.32,12000.0,17.35,17.36,17.32,17.32,12000.0
2012-07-05 11:40:00,17.31,17.34,17.31,17.33,50400.0,17.31,17.34,17.31,17.33,50400.0
2012-07-05 11:45:00,17.33,17.36,17.33,17.35,35400.0,17.33,17.36,17.33,17.35,35400.0
2012-07-05 11:50:00,17.35,17.35,17.35,17.35,10200.0,17.35,17.35,17.35,17.35,10200.0
2012-07-05 11:55:00,17.35,17.36,17.33,17.35,18600.0,17.35,17.36,17.33,17.35,18600.0
2012-07-05 12:00:00,17.35,17.35,17.34,17.35,7800.0,17.35,17.35,17.34,17.35,7800.0
2012-07-05 12:05:00,17.35,17.35,17.34,17.35,7200.0,17.35,17.35,17.34,17.35,7200.0
2012-07-05 12:10:00,17.35,17.36,17.33,17.34,24600.0,17.35,17.36,17.33,17.34,24600.0
2012-07-05 12:15:00,17.34,17.34,17.33,17.33,26400.0,17.34,17.34,17.33,17.33,26400.0
2012-07-05 12:20:00,17.34,17.34,17.31,17.33,51600.0,17.34,17.34,17.31,17.33,51600.0
2012-07-05 12:25:00,17.33,17.36,17.33,17.36,55800.0,17.33,17.36,17.33,17.36,55800.0
2012-07-05 12:30:00,17.35,17.35,17.33,17.34,51000.0,17.35,17.35,17.33,17.34,51000.0
2012-07-05 12:35:00,17.33,17.35,17.33,17.34,21000.0,17.33,17.35,17.33,17.34,21000.0
2012-07-05 12:40:00,17.35,17.35,17.34,17.35,7200.0,17.35,17.35,17.34,17.35,7200.0
2012-07-05 12:45:00,17.35,17.37,17.35,17.36,17400.0,17.35,17.37,17.35,17.36,17400.0
2012-07-05 12:50:00,17.37,17.37,17.36,17.36,11400.0,17.37,17.37,17.36,17.36,11400.0
2012-07-05 12:55:00,17.36,17.37,17.36,17.37,22200.0,17.36,17.37,17.36,17.37,22200.0
2012-07-05 13:00:00,17.38,17.38,17.37,17.37,15000.0,17.38,17.38,17.37,17.37,15000.0
2012-07-05 13:05:00,17.37,17.38,17.35,17.37,56400.0,17.37,17.38,17.35,17.37,56400.0
2012-07-05 13:10:00,17.38,17.38,17.37,17.37,10200.0,17.38,17.38,17.37,17.37,10200.0
2012-07-05 13:15:00,17.37,17.37,17.36,17.37,10800.0,17.37,17.37,17.36,17.37,10800.0
2012-07-05 13:20:00,17.37,17.37,17.36,17.37,17400.0,17.37,17.37,17.36,17.37,17400.0
2012-07-05 13:25:00,17.37,17.37,17.36,17.36,12000.0,17.37,17.37,17.36,17.36,12000.0
2012-07-05 13:30:00,17.37,17.37,17.36,17.37,14400.0,17.37,17.37,17.36,17.37,14400.0
2012-07-05 13:35:00,17.37,17.38,17.37,17.38,18600.0,17.37,17.38,17.37,17.38,18600.0
2012-07-05 13:40:00,17.38,17.38,17.38,17.38,7800.0,17.38,17.38,17.38,17.38,7800.0
2012-07-05 13:45:00,17.38,17.4,17.38,17.4,25200.0,17.38,17.4,17.38,17.4,25200.0
2012-07-05 13:50:00,17.4,17.41,17.4,17.4,31800.0,17.4,17.41,17.4,17.4,31800.0
2012-07-05 13:55:00,17.41,17.41,17.39,17.4,34200.0,17.41,17.41,17.39,17.4,34200.0
2012-07-05 14:00:00,17.4,17.4,17.38,17.38,19800.0,17.4,17.4,17.38,17.38,19800.0
2012-07-05 14:05:00,17.38,17.4,17.38,17.38,19800.0,17.38,17.4,17.38,17.38,19800.0
2012-07-05 14:10:00,17.39,17.39,17.38,17.38,6600.0,17.39,17.39,17.38,17.38,6600.0
2012-07-05 14:15:00,17.39,17.41,17.39,17.41,15600.0,17.39,17.41,17.39,17.41,15600.0
2012-07-05 14:20:00,17.41,17.41,17.4,17.41,6000.0,17.41,17.41,17.4,17.41,6000.0
2012-07-05 14:25:00,17.41,17.43,17.41,17.43,19800.0,17.41,17.43,17.41,17.43,19800.0
2012-07-05 14:30:00,17.43,17.44,17.43,17.44,22800.0,17.43,17.44,17.43,17.44,22800.0
2012-07-05 14:35:00,17.43,17.44,17.42,17.42,24000.0,17.43,17.44,17.42,17.42,24000.0
2012-07-05 14:40:00,17.43,17.43,17.42,17.43,23400.0,17.43,17.43,17.42,17.43,23400.0
2012-07-05 14:45:00,17.43,17.43,17.41,17.42,21600.0,17.43,17.43,17.41,17.42,21600.0
2012-07-05 14:50:00,17.41,17.41,17.4,17.4,8400.0,17.41,17.41,17.4,17.4,8400.0
2012-07-05 14:55:00,17.4,17.4,17.39,17.4,16800.0,17.4,17.4,17.39,17.4,16800.0
2012-07-05 15:00:00,17.4,17.41,17.39,17.41,27000.0,17.4,17.41,17.39,17.41,27000.0
2012-07-05 15:05:00,17.41,17.42,17.4,17.41,13200.0,17.41,17.42,17.4,17.41,13200.0
2012-07-05 15:10:00,17.41,17.42,17.4,17.4,34200.0,17.41,17.42,17.4,17.4,34200.0
2012-07-05 15:15:00,17.4,17.4,17.39,17.4,24000.0,17.4,17.4,17.39,17.4,24000.0
2012-07-05 15:20:00,17.4,17.41,17.39,17.39,28800.0,17.4,17.41,17.39,17.39,28800.0
2012-07-05 15:25:00,17.39,17.42,17.39,17.41,25200.0,17.39,17.42,17.39,17.41,25200.0
2012-07-05 15:30:00,17.41,17.41,17.39,17.4,36000.0,17.41,17.41,17.39,17.4,36000.0
2012-07-05 15:35:00,17.4,17.41,17.37,17.39,49200.0,17.4,17.41,17.37,17.39,49200.0
2012-07-05 15:40:00,17.39,17.42,17.37,17.38,93000.0,17.39,17.42,17.37,17.38,93000.0
2012-07-05 15:45:00,17.38,17.41,17.37,17.39,128400.0,17.38,17.41,17.37,17.39,128400.0
2012-07-05 15:50:00,17.4,17.41,17.38,17.39,97200.0,17.4,17.41,17.38,17.39,97200.0
2012-07-05 15:55:00,17.4,17.41,17.39,17.41,505800.0,17.4,17.41,17.39,17.41,505800.0
2012-07-06 09:30:00,17.29,17.33,17.21,17.33,148200.0,17.29,17.33,17.21,17.33,148200.0
2012-07-06 09:35:00,17.32,17.33,17.29,17.3,30000.0,17.32,17.33,17.29,17.3,30000.0
2012-07-06 09:40:00,17.31,17.32,17.25,17.25,75000.0,17.31,17.32,17.25,17.25,75000.0
2012-07-06 09:45:00,17.23,17.23,17.15,17.18,78600.0,17.23,17.23,17.15,17.18,78600.0
2012-07-06 09:50:00,17.16,17.19,17.15,17.18,109800.0,17.16,17.19,17.15,17.18,109800.0
2012-07-06 09:55:00,17.2,17.22,17.19,17.22,45000.0,17.2,17.22,17.19,17.22,45000.0
2012-07-06 10:00:00,17.22,17.25,17.21,17.23,106800.0,17.22,17.25,17.21,17.23,106800.0
2012-07-06 10:05:00,17.23,17.23,17.18,17.18,35400.0,17.23,17.23,17.18,17.18,35400.0
2012-07-06 10:10:00,17.19,17.19,17.16,17.18,57000.0,17.19,17.19,17.16,17.18,57000.0
2012-07-06 10:15:00,17.19,17.2,17.15,17.15,95400.0,17.19,17.2,17.15,17.15,95400.0
2012-07-06 10:20:00,17.14,17.19,17.13,17.16,69000.0,17.14,17.19,17.13,17.16,69000.0
2012-07-06 10:25:00,17.16,17.17,17.15,17.15,22200.0,17.16,17.17,17.15,17.15,22200.0
2012-07-06 10:30:00,17.16,17.18,17.11,17.11,20400.0,17.16,17.18,17.11,17.11,20400.0
2012-07-06 10:35:00,17.11,17.14,17.11,17.13,28200.0,17.11,17.14,17.11,17.13,28200.0
2012-07-06 10:40:00,17.12,17.13,17.1,17.1,27600.0,17.12,17.13,17.1,17.1,27600.0
2012-07-06 10:45:00,17.1,17.13,17.09,17.1,48600.0,17.1,17.13,17.09,17.1,48600.0
2012-07-06 10:50:00,17.1,17.1,17.08,17.09,24000.0,17.1,17.1,17.08,17.09,24000.0
2012-07-06 10:55:00,17.09,17.11,17.08,17.09,30000.0,17.09,17.11,17.08,17.09,30000.0
2012-07-06 11:00:00,17.08,17.08,17.07,17.08,24600.0,17.08,17.08,17.07,17.08,24600.0
2012-07-06 11:05:00,17.08,17.09,17.06,17.06,67200.0,17.08,17.09,17.06,17.06,67200.0
2012-07-06 11:10:00,17.06,17.07,17.04,17.04,37200.0,17.06,17.07,17.04,17.04,37200.0
2012-07-06 11:15:00,17.03,17.05,17.03,17.05,45600.0,17.03,17.05,17.03,17.05,45600.0
2012-07-06 11:20:00,17.06,17.07,17.03,17.04,34800.0,17.06,17.07,17.03,17.04,34800.0
2012-07-06 11:25:00,17.03,17.03,17.01,17.03,18600.0,17.03,17.03,17.01,17.03,18600.0
2012-07-06 11:30:00,17.01,17.04,17.0,17.0,51600.0,17.01,17.04,17.0,17.0,51600.0
2012-07-06 11:35:00,17.0,17.03,17.0,17.01,25200.0,17.0,17.03,17.0,17.01,25200.0
2012-07-06 11:40:00,17.01,17.02,17.0,17.01,30600.0,17.01,17.02,17.0,17.01,30600.0
2012-07-06 11:45:00,17.01,17.01,17.0,17.01,13200.0,17.01,17.01,17.0,17.01,13200.0
2012-07-06 11:50:00,17.01,17.04,17.0,17.03,49200.0,17.01,17.04,17.0,17.03,49200.0
2012-07-06 11:55:00,17.04,17.04,17.0,17.02,45000.0,17.04,17.04,17.0,17.02,45000.0
2012-07-06 12:00:00,17.02,17.03,17.0,17.02,22200.0,17.02,17.03,17.0,17.02,22200.0
2012-07-06 12:05:00,17.02,17.04,17.01,17.04,57000.0,17.02,17.04,17.01,17.04,57000.0
2012-07-06 12:10:00,17.03,17.04,17.03,17.03,30000.0,17.03,17.04,17.03,17.03,30000.0
2012-07-06 12:15:00,17.04,17.05,17.03,17.04,30600.0,17.04,17.05,17.03,17.04,30600.0
2012-07-06 12:20:00,17.04,17.04,17.02,17.03,24600.0,17.04,17.04,17.02,17.03,24600.0
2012-07-06 12:25:00,17.04,17.05,17.03,17.05,12600.0,17.04,17.05,17.03,17.05,12600.0
2012-07-06 12:30:00,17.04,17.05,17.03,17.03,57600.0,17.04,17.05,17.03,17.03,57600.0
2012-07-06 12:35:00,17.03,17.05,17.01,17.01,36600.0,17.03,17.05,17.01,17.01,36600.0
2012-07-06 12:40:00,17.01,17.03,17.0,17.03,25800.0,17.01,17.03,17.0,17.03,25800.0
2012-07-06 12:45:00,17.03,17.04,17.02,17.03,27600.0,17.03,17.04,17.02,17.03,27600.0
2012-07-06 12:50:00,17.02,17.04,17.0,17.01,45600.0,17.02,17.04,17.0,17.01,45600.0
2012-07-06 12:55:00,17.01,17.04,17.01,17.03,21600.0,17.01,17.04,17.01,17.03,21600.0
2012-07-06 13:00:00,17.04,17.04,17.0,17.0,52800.0,17.04,17.04,17.0,17.0,52800.0
2012-07-06 13:05:00,17.0,17.01,16.98,16.99,46800.0,17.0,17.01,16.98,16.99,46800.0
2012-07-06 13:10:00,16.99,17.0,16.98,16.99,19200.0,16.99,17.0,16.98,16.99,19200.0
2012-07-06 13:15:00,16.98,16.99,16.97,16.98,22800.0,16.98,16.99,16.97,16.98,22800.0
2012-07-06 13:20:00,16.98,16.98,16.96,16.97,40800.0,16.98,16.98,16.96,16.97,40800.0
2012-07-06 13:25:00,16.97,16.99,16.96,16.97,40200.0,16.97,16.99,16.96,16.97,40200.0
2012-07-06 13:30:00,16.97,16.97,16.96,16.96,14400.0,16.97,16.97,16.96,16.96,14400.0
2012-07-06 13:35:00,16.97,16.98,16.97,16.97,31200.0,16.97,16.98,16.97,16.97,31200.0
2012-07-06 13:40:00,16.97,16.97,16.95,16.95,30600.0,16.97,16.97,16.95,16.95,30600.0
2012-07-06 13:45:00,16.95,16.96,16.95,16.95,33600.0,16.95,16.96,16.95,16.95,33600.0
2012-07-06 13:50:00,16.95,16.96,16.94,16.94,27600.0,16.95,16.96,16.94,16.94,27600.0
2012-07-06 13:55:00,16.94,16.95,16.94,16.95,27600.0,16.94,16.95,16.94,16.95,27600.0
2012-07-06 14:00:00,16.94,16.94,16.93,16.93,58200.0,16.94,16.94,16.93,16.93,58200.0
2012-07-06 14:05:00,16.93,16.94,16.93,16.93,37800.0,16.93,16.94,16.93,16.93,37800.0
2012-07-06 14:10:00,16.92,16.93,16.92,16.93,31800.0,16.92,16.93,16.92,16.93,31800.0
2012-07-06 14:15:00,16.94,16.95,16.92,16.93,25200.0,16.94,16.95,16.92,16.93,25200.0
2012-07-06 14:20:00,16.92,16.92,16.91,16.92,24600.0,16.92,16.92,16.91,16.92,24600.0
2012-07-06 14:25:00,16.92,16.93,16.92,16.93,24600.0,16.92,16.93,16.92,16.93,24600.0
2012-07-06 14:30:00,16.94,16.94,16.92,16.92,30600.0,16.94,16.94,16.92,16.92,30600.0
2012-07-06 14:35:00,16.92,16.93,16.92,16.93,27000.0,16.92,16.93,16.92,16.93,27000.0
2012-07-06 14:40:00,16.93,16.94,16.92,16.94,41400.0,16.93,16.94,16.92,16.94,41400.0
2012-07-06 14:45:00,16.93,16.93,16.92,16.92,25200.0,16.93,16.93,16.92,16.92,25200.0
2012-07-06 14:50:00,16.92,16.93,16.92,16.93,65400.0,16.92,16.93,16.92,16.93,65400.0
2012-07-06 14:55:00,16.93,16.93,16.92,16.92,36000.0,16.93,16.93,16.92,16.92,36000.0
2012-07-06 15:00:00,16.92,16.93,16.91,16.93,61800.0,16.92,16.93,16.91,16.93,61800.0
2012-07-06 15:05:00,16.93,16.94,16.92,16.94,75000.0,16.93,16.94,16.92,16.94,75000.0
2012-07-06 15:10:00,16.94,16.94,16.93,16.93,91800.0,16.94,16.94,16.93,16.93,91800.0
2012-07-06 15:15:00,16.93,16.94,16.92,16.93,104400.0,16.93,16.94,16.92,16.93,104400.0
2012-07-06 15:20:00,16.93,16.93,16.91,16.92,91800.0,16.93,16.93,16.91,16.92,91800.0
2012-07-06 15:25:00,16.92,16.94,16.91,16.93,115800.0,16.92,16.94,16.91,16.93,115800.0
2012-07-06 15:30:00,16.93,16.95,16.93,16.94,142200.0,16.93,16.95,16.93,16.94,142200.0
2012-07-06 15:35:00,16.94,16.94,16.92,16.93,140400.0,16.94,16.94,16.92,16.93,140400.0
2012-07-06 15:40:00,16.94,16.97,16.93,16.97,140400.0,16.94,16.97,16.93,16.97,140400.0
2012-07-06 15:45:00,16.97,17.0,16.97,16.99,160200.0,16.97,17.0,16.97,16.99,160200.0
2012-07-06 15:50:00,16.99,17.01,16.97,17.01,191400.0,16.99,17.01,16.97,17.01,191400.0
2012-07-06 15:55:00,17.01,17.02,16.97,16.99,212400.0,17.01,17.02,16.97,16.99,212400.0
2012-07-09 09:30:00,17.06,17.09,17.0,17.07,132000.0,17.06,17.09,17.0,17.07,132000.0
2012-07-09 09:35:00,17.09,17.15,17.08,17.15,68400.0,17.09,17.15,17.08,17.15,68400.0
2012-07-09 09:40:00,17.14,17.14,17.06,17.08,177000.0,17.14,17.14,17.06,17.08,177000.0
2012-07-09 09:45:00,17.1,17.1,17.05,17.08,82200.0,17.1,17.1,17.05,17.08,82200.0
2012-07-09 09:50:00,17.08,17.13,17.07,17.11,88800.0,17.08,17.13,17.07,17.11,88800.0
2012-07-09 09:55:00,17.11,17.13,17.06,17.06,163200.0,17.11,17.13,17.06,17.06,163200.0
2012-07-09 10:00:00,17.06,17.11,17.06,17.1,71400.0,17.06,17.11,17.06,17.1,71400.0
2012-07-09 10:05:00,17.09,17.1,17.06,17.06,72000.0,17.09,17.1,17.06,17.06,72000.0
2012-07-09 10:10:00,17.07,17.08,17.05,17.06,48000.0,17.07,17.08,17.05,17.06,48000.0
2012-07-09 10:15:00,17.06,17.06,17.04,17.05,60600.0,17.06,17.06,17.04,17.05,60600.0
2012-07-09 10:20:00,17.04,17.06,17.01,17.03,98400.0,17.04,17.06,17.01,17.03,98400.0
2012-07-09 10:25:00,17.03,17.07,17.03,17.04,51000.0,17.03,17.07,17.03,17.04,51000.0
2012-07-09 10:30:00,17.04,17.06,17.0,17.0,63000.0,17.04,17.06,17.0,17.0,63000.0
2012-07-09 10:35:00,17.01,17.03,17.0,17.0,26400.0,17.01,17.03,17.0,17.0,26400.0
2012-07-09 10:40:00,17.0,17.02,17.0,17.0,20400.0,17.0,17.02,17.0,17.0,20400.0
2012-07-09 10:45:00,17.01,17.01,16.99,17.0,47400.0,17.01,17.01,16.99,17.0,47400.0
2012-07-09 10:50:00,17.0,17.01,16.99,16.99,38400.0,17.0,17.01,16.99,16.99,38400.0
2012-07-09 10:55:00,17.0,17.01,16.99,17.0,30000.0,17.0,17.01,16.99,17.0,30000.0
2012-07-09 11:00:00,17.01,17.02,17.0,17.01,24000.0,17.01,17.02,17.0,17.01,24000.0
2012-07-09 11:05:00,17.01,17.01,17.0,17.0,17400.0,17.01,17.01,17.0,17.0,17400.0
2012-07-09 11:10:00,17.0,17.01,16.99,17.01,50400.0,17.0,17.01,16.99,17.01,50400.0
2012-07-09 11:15:00,17.01,17.04,17.0,17.04,174600.0,17.01,17.04,17.0,17.04,174600.0
2012-07-09 11:20:00,17.04,17.06,17.04,17.06,21000.0,17.04,17.06,17.04,17.06,21000.0
2012-07-09 11:25:00,17.07,17.09,17.05,17.09,29400.0,17.07,17.09,17.05,17.09,29400.0
2012-07-09 11:30:00,17.1,17.11,17.09,17.09,34800.0,17.1,17.11,17.09,17.09,34800.0
2012-07-09 11:35:00,17.09,17.11,17.09,17.1,46800.0,17.09,17.11,17.09,17.1,46800.0
2012-07-09 11:40:00,17.11,17.11,17.09,17.09,51600.0,17.11,17.11,17.09,17.09,51600.0
2012-07-09 11:45:00,17.09,17.09,17.06,17.06,52200.0,17.09,17.09,17.06,17.06,52200.0
2012-07-09 11:50:00,17.07,17.07,17.06,17.07,8400.0,17.07,17.07,17.06,17.07,8400.0
2012-07-09 11:55:00,17.07,17.07,17.06,17.06,16200.0,17.07,17.07,17.06,17.06,16200.0
2012-07-09 12:00:00,17.06,17.08,17.05,17.05,153000.0,17.06,17.08,17.05,17.05,153000.0
2012-07-09 12:05:00,17.06,17.06,17.04,17.04,19800.0,17.06,17.06,17.04,17.04,19800.0
2012-07-09 12:10:00,17.05,17.06,17.05,17.05,32400.0,17.05,17.06,17.05,17.05,32400.0
2012-07-09 12:15:00,17.05,17.06,17.04,17.05,35400.0,17.05,17.06,17.04,17.05,35400.0
2012-07-09 12:20:00,17.06,17.06,17.05,17.05,15000.0,17.06,17.06,17.05,17.05,15000.0
2012-07-09 12:25:00,17.05,17.06,17.05,17.05,9600.0,17.05,17.06,17.05,17.05,9600.0
2012-07-09 12:30:00,17.06,17.06,17.05,17.06,15600.0,17.06,17.06,17.05,17.06,15600.0
2012-07-09 12:35:00,17.06,17.06,17.05,17.06,10800.0,17.06,17.06,17.05,17.06,10800.0
2012-07-09 12:40:00,17.06,17.06,17.05,17.05,8400.0,17.06,17.06,17.05,17.05,8400.0
2012-07-09 12:45:00,17.05,17.06,17.05,17.06,10800.0,17.05,17.06,17.05,17.06,10800.0
2012-07-09 12:50:00,17.06,17.06,17.05,17.06,19200.0,17.06,17.06,17.05,17.06,19200.0
2012-07-09 12:55:00,17.06,17.06,17.05,17.05,19800.0,17.06,17.06,17.05,17.05,19800.0
2012-07-09 13:00:00,17.05,17.06,17.05,17.06,11400.0,17.05,17.06,17.05,17.06,11400.0
2012-07-09 13:05:00,17.05,17.06,17.05,17.06,9000.0,17.05,17.06,17.05,17.06,9000.0
2012-07-09 13:10:00,17.06,17.07,17.05,17.07,21000.0,17.06,17.07,17.05,17.07,21000.0
2012-07-09 13:15:00,17.06,17.07,17.06,17.07,23400.0,17.06,17.07,17.06,17.07,23400.0
2012-07-09 13:20:00,17.07,17.11,17.07,17.1,90000.0,17.07,17.11,17.07,17.1,90000.0
2012-07-09 13:25:00,17.11,17.11,17.1,17.1,43800.0,17.11,17.11,17.1,17.1,43800.0
2012-07-09 13:30:00,17.1,17.1,17.09,17.1,40800.0,17.1,17.1,17.09,17.1,40800.0
2012-07-09 13:35:00,17.1,17.14,17.1,17.12,42000.0,17.1,17.14,17.1,17.12,42000.0
2012-07-09 13:40:00,17.12,17.13,17.12,17.13,35400.0,17.12,17.13,17.12,17.13,35400.0
2012-07-09 13:45:00,17.13,17.13,17.13,17.13,42600.0,17.13,17.13,17.13,17.13,42600.0
2012-07-09 13:50:00,17.13,17.13,17.1,17.11,26400.0,17.13,17.13,17.1,17.11,26400.0
2012-07-09 13:55:00,17.1,17.14,17.1,17.14,35400.0,17.1,17.14,17.1,17.14,35400.0
2012-07-09 14:00:00,17.14,17.14,17.14,17.14,26400.0,17.14,17.14,17.14,17.14,26400.0
2012-07-09 14:05:00,17.14,17.15,17.14,17.14,19800.0,17.14,17.15,17.14,17.14,19800.0
2012-07-09 14:10:00,17.14,17.14,17.13,17.13,28800.0,17.14,17.14,17.13,17.13,28800.0
2012-07-09 14:15:00,17.13,17.14,17.13,17.14,23400.0,17.13,17.14,17.13,17.14,23400.0
2012-07-09 14:20:00,17.14,17.15,17.14,17.14,29400.0,17.14,17.15,17.14,17.14,29400.0
2012-07-09 14:25:00,17.14,17.15,17.13,17.14,24000.0,17.14,17.15,17.13,17.14,24000.0
2012-07-09 14:30:00,17.15,17.17,17.15,17.16,57000.0,17.15,17.17,17.15,17.16,57000.0
2012-07-09 14:35:00,17.16,17.17,17.16,17.17,8400.0,17.16,17.17,17.16,17.17,8400.0
2012-07-09 14:40:00,17.17,17.17,17.15,17.16,27000.0,17.17,17.17,17.15,17.16,27000.0
2012-07-09 14:45:00,17.16,17.16,17.15,17.15,15600.0,17.16,17.16,17.15,17.15,15600.0
2012-07-09 14:50:00,17.16,17.18,17.15,17.18,16200.0,17.16,17.18,17.15,17.18,16200.0
2012-07-09 14:55:00,17.18,17.18,17.17,17.18,12000.0,17.18,17.18,17.17,17.18,12000.0
2012-07-09 15:00:00,17.18,17.19,17.17,17.18,25800.0,17.18,17.19,17.17,17.18,25800.0
2012-07-09 15:05:00,17.18,17.2,17.18,17.19,24000.0,17.18,17.2,17.18,17.19,24000.0
2012-07-09 15:10:00,17.19,17.19,17.18,17.18,21600.0,17.19,17.19,17.18,17.18,21600.0
2012-07-09 15:15:00,17.18,17.19,17.18,17.19,33600.0,17.18,17.19,17.18,17.19,33600.0
2012-07-09 15:20:00,17.19,17.19,17.17,17.18,43800.0,17.19,17.19,17.17,17.18,43800.0
2012-07-09 15:25:00,17.17,17.19,17.17,17.19,37800.0,17.17,17.19,17.17,17.19,37800.0
2012-07-09 15:30:00,17.18,17.2,17.18,17.19,30600.0,17.18,17.2,17.18,17.19,30600.0
2012-07-09 15:35:00,17.19,17.2,17.18,17.19,45600.0,17.19,17.2,17.18,17.19,45600.0
2012-07-09 15:40:00,17.19,17.2,17.19,17.2,43800.0,17.19,17.2,17.19,17.2,43800.0
2012-07-09 15:45:00,17.2,17.22,17.2,17.21,68400.0,17.2,17.22,17.2,17.21,68400.0
2012-07-09 15:50:00,17.21,17.22,17.21,17.22,82200.0,17.21,17.22,17.21,17.22,82200.0
2012-07-09 15:55:00,17.22,17.23,17.22,17.22,185400.0,17.22,17.23,17.22,17.22,185400.0
2012-07-10 09:30:00,17.33,17.33,17.17,17.17,95400.0,17.33,17.33,17.17,17.17,95400.0
2012-07-10 09:35:00,17.18,17.21,17.16,17.17,48600.0,17.18,17.21,17.16,17.17,48600.0
2012-07-10 09:40:00,17.18,17.18,17.13,17.17,46200.0,17.18,17.18,17.13,17.17,46200.0
2012-07-10 09:45:00,17.16,17.18,17.08,17.1,56400.0,17.16,17.18,17.08,17.1,56400.0
2012-07-10 09:50:00,17.09,17.11,17.09,17.1,34800.0,17.09,17.11,17.09,17.1,34800.0
2012-07-10 09:55:00,17.1,17.11,17.08,17.09,19800.0,17.1,17.11,17.08,17.09,19800.0
2012-07-10 10:00:00,17.09,17.13,17.09,17.11,52800.0,17.09,17.13,17.09,17.11,52800.0
2012-07-10 10:05:00,17.1,17.11,17.08,17.08,33600.0,17.1,17.11,17.08,17.08,33600.0
2012-07-10 10:10:00,17.08,17.13,17.08,17.09,100200.0,17.08,17.13,17.08,17.09,100200.0
2012-07-10 10:15:00,17.11,17.11,17.07,17.07,33600.0,17.11,17.11,17.07,17.07,33600.0
2012-07-10 10:20:00,17.07,17.1,17.07,17.07,41400.0,17.07,17.1,17.07,17.07,41400.0
2012-07-10 10:25:00,17.07,17.07,17.04,17.04,46200.0,17.07,17.07,17.04,17.04,46200.0
2012-07-10 10:30:00,17.04,17.07,17.03,17.03,28800.0,17.04,17.07,17.03,17.03,28800.0
2012-07-10 10:35:00,17.03,17.04,17.0,17.0,34800.0,17.03,17.04,17.0,17.0,34800.0
2012-07-10 10:40:00,17.0,17.0,16.96,16.96,252600.0,17.0,17.0,16.96,16.96,252600.0
2012-07-10 10:45:00,16.96,17.01,16.95,16.98,54600.0,16.96,17.01,16.95,16.98,54600.0
2012-07-10 10:50:00,16.97,16.99,16.97,16.97,25200.0,16.97,16.99,16.97,16.97,25200.0
2012-07-10 10:55:00,16.97,17.0,16.96,16.99,47400.0,16.97,17.0,16.96,16.99,47400.0
2012-07-10 11:00:00,16.99,16.99,16.96,16.96,21000.0,16.99,16.99,16.96,16.96,21000.0
2012-07-10 11:05:00,16.95,16.95,16.91,16.92,70200.0,16.95,16.95,16.91,16.92,70200.0
2012-07-10 11:10:00,16.92,16.93,16.91,16.92,60600.0,16.92,16.93,16.91,16.92,60600.0
2012-07-10 11:15:00,16.92,16.92,16.91,16.92,45000.0,16.92,16.92,16.91,16.92,45000.0
2012-07-10 11:20:00,16.92,16.93,16.91,16.93,57000.0,16.92,16.93,16.91,16.93,57000.0
2012-07-10 11:25:00,16.92,16.94,16.92,16.92,23400.0,16.92,16.94,16.92,16.92,23400.0
2012-07-10 11:30:00,16.91,16.95,16.91,16.95,19200.0,16.91,16.95,16.91,16.95,19200.0
2012-07-10 11:35:00,16.94,16.97,16.94,16.96,28200.0,16.94,16.97,16.94,16.96,28200.0
2012-07-10 11:40:00,16.97,17.0,16.97,16.99,42000.0,16.97,17.0,16.97,16.99,42000.0
2012-07-10 11:45:00,16.98,17.0,16.98,16.99,51600.0,16.98,17.0,16.98,16.99,51600.0
2012-07-10 11:50:00,16.99,17.0,16.99,16.99,20400.0,16.99,17.0,16.99,16.99,20400.0
2012-07-10 11:55:00,16.99,17.0,16.97,16.98,91200.0,16.99,17.0,16.97,16.98,91200.0
2012-07-10 12:00:00,16.98,16.98,16.97,16.98,13200.0,16.98,16.98,16.97,16.98,13200.0
2012-07-10 12:05:00,16.98,16.98,16.96,16.96,19800.0,16.98,16.98,16.96,16.96,19800.0
2012-07-10 12:10:00,16.96,16.97,16.92,16.93,202800.0,16.96,16.97,16.92,16.93,202800.0
2012-07-10 12:15:00,16.93,16.96,16.92,16.96,136200.0,16.93,16.96,16.92,16.96,136200.0
2012-07-10 12:20:00,16.96,16.98,16.93,16.97,190200.0,16.96,16.98,16.93,16.97,190200.0
2012-07-10 12:25:00,16.97,17.0,16.96,16.98,168600.0,16.97,17.0,16.96,16.98,168600.0
2012-07-10 12:30:00,16.98,17.0,16.96,16.99,220200.0,16.98,17.0,16.96,16.99,220200.0
2012-07-10 12:35:00,16.99,17.03,16.99,17.03,228000.0,16.99,17.03,16.99,17.03,228000.0
2012-07-10 12:40:00,17.03,17.08,17.0,17.03,343800.0,17.03,17.08,17.0,17.03,343800.0
2012-07-10 12:45:00,17.02,17.03,16.99,16.99,35400.0,17.02,17.03,16.99,16.99,35400.0
2012-07-10 12:50:00,16.99,17.0,16.97,16.99,45600.0,16.99,17.0,16.97,16.99,45600.0
2012-07-10 12:55:00,16.98,16.98,16.96,16.96,7200.0,16.98,16.98,16.96,16.96,7200.0
2012-07-10 13:00:00,16.97,16.97,16.94,16.95,46800.0,16.97,16.97,16.94,16.95,46800.0
2012-07-10 13:05:00,16.95,16.96,16.95,16.95,9600.0,16.95,16.96,16.95,16.95,9600.0
2012-07-10 13:10:00,16.95,16.96,16.94,16.94,17400.0,16.95,16.96,16.94,16.94,17400.0
2012-07-10 13:15:00,16.95,16.96,16.95,16.96,7200.0,16.95,16.96,16.95,16.96,7200.0
2012-07-10 13:20:00,16.96,16.96,16.94,16.96,12000.0,16.96,16.96,16.94,16.96,12000.0
2012-07-10 13:25:00,16.95,16.95,16.94,16.94,3000.0,16.95,16.95,16.94,16.94,3000.0
2012-07-10 13:30:00,16.95,16.96,16.93,16.93,33600.0,16.95,16.96,16.93,16.93,33600.0
2012-07-10 13:35:00,16.93,16.93,16.93,16.93,6600.0,16.93,16.93,16.93,16.93,6600.0
2012-07-10 13:40:00,16.93,16.94,16.93,16.93,6000.0,16.93,16.94,16.93,16.93,6000.0
2012-07-10 13:45:00,16.93,16.95,16.93,16.94,13200.0,16.93,16.95,16.93,16.94,13200.0
2012-07-10 13:50:00,16.93,16.96,16.93,16.95,7800.0,16.93,16.96,16.93,16.95,7800.0
2012-07-10 13:55:00,16.95,16.96,16.94,16.96,13200.0,16.95,16.96,16.94,16.96,13200.0
2012-07-10 14:00:00,16.95,16.98,16.95,16.96,31200.0,16.95,16.98,16.95,16.96,31200.0
2012-07-10 14:05:00,16.96,16.96,16.95,16.96,54000.0,16.96,16.96,16.95,16.96,54000.0
2012-07-10 14:10:00,16.96,16.97,16.95,16.97,26400.0,16.96,16.97,16.95,16.97,26400.0
2012-07-10 14:15:00,16.97,16.97,16.92,16.93,27000.0,16.97,16.97,16.92,16.93,27000.0
2012-07-10 14:20:00,16.92,16.92,16.91,16.91,20400.0,16.92,16.92,16.91,16.91,20400.0
2012-07-10 14:25:00,16.9,16.91,16.9,16.91,17400.0,16.9,16.91,16.9,16.91,17400.0
2012-07-10 14:30:00,16.91,16.91,16.88,16.89,30000.0,16.91,16.91,16.88,16.89,30000.0
2012-07-10 14:35:00,16.88,16.89,16.88,16.89,16800.0,16.88,16.89,16.88,16.89,16800.0
2012-07-10 14:40:00,16.88,16.88,16.86,16.86,12000.0,16.88,16.88,16.86,16.86,12000.0
2012-07-10 14:45:00,16.86,16.87,16.85,16.85,19200.0,16.86,16.87,16.85,16.85,19200.0
2012-07-10 14:50:00,16.86,16.86,16.84,16.85,32400.0,16.86,16.86,16.84,16.85,32400.0
2012-07-10 14:55:00,16.85,16.86,16.84,16.86,28800.0,16.85,16.86,16.84,16.86,28800.0
2012-07-10 15:00:00,16.86,16.9,16.85,16.9,34800.0,16.86,16.9,16.85,16.9,34800.0
2012-07-10 15:05:00,16.9,16.91,16.88,16.89,39600.0,16.9,16.91,16.88,16.89,39600.0
2012-07-10 15:10:00,16.89,16.89,16.86,16.86,50400.0,16.89,16.89,16.86,16.86,50400.0
2012-07-10 15:15:00,16.86,16.88,16.86,16.88,46200.0,16.86,16.88,16.86,16.88,46200.0
2012-07-10 15:20:00,16.88,16.88,16.84,16.86,31200.0,16.88,16.88,16.84,16.86,31200.0
2012-07-10 15:25:00,16.86,16.87,16.85,16.85,37800.0,16.86,16.87,16.85,16.85,37800.0
2012-07-10 15:30:00,16.86,16.88,16.85,16.86,61200.0,16.86,16.88,16.85,16.86,61200.0
2012-07-10 15:35:00,16.86,16.87,16.85,16.86,57000.0,16.86,16.87,16.85,16.86,57000.0
2012-07-10 15:40:00,16.86,16.87,16.84,16.86,56400.0,16.86,16.87,16.84,16.86,56400.0
2012-07-10 15:45:00,16.86,16.89,16.86,16.88,86400.0,16.86,16.89,16.86,16.88,86400.0
2012-07-10 15:50:00,16.88,16.92,16.88,16.91,91800.0,16.88,16.92,16.88,16.91,91800.0
2012-07-10 15:55:00,16.91,16.92,16.89,16.9,88200.0,16.91,16.92,16.89,16.9,88200.0
2012-07-11 09:30:00,16.93,16.99,16.91,16.93,52800.0,16.93,16.99,16.91,16.93,52800.0
2012-07-11 09:35:00,16.93,17.02,16.92,16.97,40800.0,16.93,17.02,16.92,16.97,40800.0
2012-07-11 09:40:00,16.97,17.04,16.95,17.02,88800.0,16.97,17.04,16.95,17.02,88800.0
2012-07-11 09:45:00,17.02,17.03,16.98,16.99,56400.0,17.02,17.03,16.98,16.99,56400.0
2012-07-11 09:50:00,16.98,16.99,16.96,16.96,70800.0,16.98,16.99,16.96,16.96,70800.0
2012-07-11 09:55:00,16.96,17.0,16.96,16.98,48600.0,16.96,17.0,16.96,16.98,48600.0
2012-07-11 10:00:00,16.96,17.02,16.96,17.01,88200.0,16.96,17.02,16.96,17.01,88200.0
2012-07-11 10:05:00,17.01,17.02,16.98,16.98,61200.0,17.01,17.02,16.98,16.98,61200.0
2012-07-11 10:10:00,17.0,17.05,17.0,17.05,117000.0,17.0,17.05,17.0,17.05,117000.0
2012-07-11 10:15:00,17.04,17.06,17.02,17.06,54000.0,17.04,17.06,17.02,17.06,54000.0
2012-07-11 10:20:00,17.06,17.07,17.04,17.06,59400.0,17.06,17.07,17.04,17.06,59400.0
2012-07-11 10:25:00,17.07,17.1,17.06,17.09,59400.0,17.07,17.1,17.06,17.09,59400.0
2012-07-11 10:30:00,17.09,17.1,17.02,17.02,79800.0,17.09,17.1,17.02,17.02,79800.0
2012-07-11 10:35:00,17.03,17.03,17.0,17.0,47400.0,17.03,17.03,17.0,17.0,47400.0
2012-07-11 10:40:00,17.0,17.01,17.0,17.0,28800.0,17.0,17.01,17.0,17.0,28800.0
2012-07-11 10:45:00,17.0,17.0,16.96,16.96,53400.0,17.0,17.0,16.96,16.96,53400.0
2012-07-11 10:50:00,16.95,16.95,16.93,16.94,78600.0,16.95,16.95,16.93,16.94,78600.0
2012-07-11 10:55:00,16.94,16.95,16.92,16.92,45600.0,16.94,16.95,16.92,16.92,45600.0
2012-07-11 11:00:00,16.92,16.96,16.92,16.96,32400.0,16.92,16.96,16.92,16.96,32400.0
2012-07-11 11:05:00,16.95,16.99,16.95,16.96,29400.0,16.95,16.99,16.95,16.96,29400.0
2012-07-11 11:10:00,16.96,16.97,16.94,16.94,21600.0,16.96,16.97,16.94,16.94,21600.0
2012-07-11 11:15:00,16.94,16.94,16.9,16.9,73800.0,16.94,16.94,16.9,16.9,73800.0
2012-07-11 11:20:00,16.9,16.92,16.9,16.92,37800.0,16.9,16.92,16.9,16.92,37800.0
2012-07-11 11:25:00,16.92,16.93,16.9,16.9,25800.0,16.92,16.93,16.9,16.9,25800.0
2012-07-11 11:30:00,16.89,16.91,16.89,16.89,39600.0,16.89,16.91,16.89,16.89,39600.0
2012-07-11 11:35:00,16.91,16.91,16.88,16.89,26400.0,16.91,16.91,16.88,16.89,26400.0
2012-07-11 11:40:00,16.88,16.9,16.87,16.88,37800.0,16.88,16.9,16.87,16.88,37800.0
2012-07-11 11:45:00,16.88,16.88,16.86,16.86,19800.0,16.88,16.88,16.86,16.86,19800.0
2012-07-11 11:50:00,16.87,16.88,16.86,16.86,21000.0,16.87,16.88,16.86,16.86,21000.0
2012-07-11 11:55:00,16.86,16.88,16.84,16.85,42000.0,16.86,16.88,16.84,16.85,42000.0
2012-07-11 12:00:00,16.86,16.87,16.85,16.86,42600.0,16.86,16.87,16.85,16.86,42600.0
2012-07-11 12:05:00,16.86,16.88,16.83,16.83,60000.0,16.86,16.88,16.83,16.83,60000.0
2012-07-11 12:10:00,16.83,16.84,16.83,16.84,16200.0,16.83,16.84,16.83,16.84,16200.0
2012-07-11 12:15:00,16.83,16.86,16.82,16.85,75600.0,16.83,16.86,16.82,16.85,75600.0
2012-07-11 12:20:00,16.86,16.86,16.84,16.85,55200.0,16.86,16.86,16.84,16.85,55200.0
2012-07-11 12:25:00,16.85,16.88,16.84,16.86,12000.0,16.85,16.88,16.84,16.86,12000.0
2012-07-11 12:30:00,16.87,16.88,16.86,16.86,33600.0,16.87,16.88,16.86,16.86,33600.0
2012-07-11 12:35:00,16.87,16.87,16.84,16.85,37800.0,16.87,16.87,16.84,16.85,37800.0
2012-07-11 12:40:00,16.85,16.86,16.85,16.86,24600.0,16.85,16.86,16.85,16.86,24600.0
2012-07-11 12:45:00,16.87,16.88,16.85,16.85,18600.0,16.87,16.88,16.85,16.85,18600.0
2012-07-11 12:50:00,16.85,16.85,16.84,16.85,15600.0,16.85,16.85,16.84,16.85,15600.0
2012-07-11 12:55:00,16.84,16.86,16.84,16.85,21000.0,16.84,16.86,16.84,16.85,21000.0
2012-07-11 13:00:00,16.85,16.85,16.83,16.84,10200.0,16.85,16.85,16.83,16.84,10200.0
2012-07-11 13:05:00,16.84,16.85,16.84,16.84,8400.0,16.84,16.85,16.84,16.84,8400.0
2012-07-11 13:10:00,16.84,16.85,16.84,16.84,21000.0,16.84,16.85,16.84,16.84,21000.0
2012-07-11 13:15:00,16.84,16.84,16.82,16.82,24000.0,16.84,16.84,16.82,16.82,24000.0
2012-07-11 13:20:00,16.83,16.85,16.83,16.85,4800.0,16.83,16.85,16.83,16.85,4800.0
2012-07-11 13:25:00,16.85,16.85,16.84,16.85,17400.0,16.85,16.85,16.84,16.85,17400.0
2012-07-11 13:30:00,16.85,16.85,16.83,16.84,27000.0,16.85,16.85,16.83,16.84,27000.0
2012-07-11 13:35:00,16.85,16.85,16.85,16.85,15000.0,16.85,16.85,16.85,16.85,15000.0
2012-07-11 13:40:00,16.85,16.85,16.85,16.85,27600.0,16.85,16.85,16.85,16.85,27600.0
2012-07-11 13:45:00,16.85,16.85,16.85,16.85,37800.0,16.85,16.85,16.85,16.85,37800.0
2012-07-11 13:50:00,16.85,16.85,16.84,16.84,28200.0,16.85,16.85,16.84,16.84,28200.0
2012-07-11 13:55:00,16.84,16.85,16.84,16.85,28200.0,16.84,16.85,16.84,16.85,28200.0
2012-07-11 14:00:00,16.85,16.87,16.79,16.81,52800.0,16.85,16.87,16.79,16.81,52800.0
2012-07-11 14:05:00,16.8,16.8,16.77,16.8,24600.0,16.8,16.8,16.77,16.8,24600.0
2012-07-11 14:10:00,16.8,16.81,16.78,16.8,54000.0,16.8,16.81,16.78,16.8,54000.0
2012-07-11 14:15:00,16.78,16.8,16.76,16.78,48000.0,16.78,16.8,16.76,16.78,48000.0
2012-07-11 14:20:00,16.78,16.79,16.77,16.77,12600.0,16.78,16.79,16.77,16.77,12600.0
2012-07-11 14:25:00,16.76,16.78,16.76,16.77,25200.0,16.76,16.78,16.76,16.77,25200.0
2012-07-11 14:30:00,16.78,16.78,16.75,16.77,21600.0,16.78,16.78,16.75,16.77,21600.0
2012-07-11 14:35:00,16.77,16.77,16.76,16.77,25800.0,16.77,16.77,16.76,16.77,25800.0
2012-07-11 14:40:00,16.77,16.79,16.76,16.79,35400.0,16.77,16.79,16.76,16.79,35400.0
2012-07-11 14:45:00,16.79,16.79,16.77,16.79,34200.0,16.79,16.79,16.77,16.79,34200.0
2012-07-11 14:50:00,16.79,16.81,16.79,16.79,38400.0,16.79,16.81,16.79,16.79,38400.0
2012-07-11 14:55:00,16.79,16.8,16.78,16.78,31200.0,16.79,16.8,16.78,16.78,31200.0
2012-07-11 15:00:00,16.78,16.82,16.78,16.81,46800.0,16.78,16.82,16.78,16.81,46800.0
2012-07-11 15:05:00,16.81,16.83,16.81,16.82,44400.0,16.81,16.83,16.81,16.82,44400.0
2012-07-11 15:10:00,16.83,16.83,16.8,16.81,48600.0,16.83,16.83,16.8,16.81,48600.0
2012-07-11 15:15:00,16.82,16.83,16.79,16.83,49200.0,16.82,16.83,16.79,16.83,49200.0
2012-07-11 15:20:00,16.84,16.85,16.83,16.85,27000.0,16.84,16.85,16.83,16.85,27000.0
2012-07-11 15:25:00,16.85,16.86,16.82,16.84,34800.0,16.85,16.86,16.82,16.84,34800.0
2012-07-11 15:30:00,16.84,16.86,16.83,16.86,58800.0,16.84,16.86,16.83,16.86,58800.0
2012-07-11 15:35:00,16.86,16.89,16.85,16.88,67800.0,16.86,16.89,16.85,16.88,67800.0
2012-07-11 15:40:00,16.88,16.92,16.88,16.91,81600.0,16.88,16.92,16.88,16.91,81600.0
2012-07-11 15:45:00,16.91,16.97,16.91,16.96,130800.0,16.91,16.97,16.91,16.96,130800.0
2012-07-11 15:50:00,16.97,16.99,16.95,16.96,182400.0,16.97,16.99,16.95,16.96,182400.0
2012-07-11 15:55:00,16.96,16.97,16.93,16.94,234600.0,16.96,16.97,16.93,16.94,234600.0
2012-07-12 09:30:00,16.84,16.89,16.78,16.78,67800.0,16.84,16.89,16.78,16.78,67800.0
2012-07-12 09:35:00,16.77,16.8,16.73,16.75,43200.0,16.77,16.8,16.73,16.75,43200.0
2012-07-12 09:40:00,16.75,16.75,16.69,16.72,79200.0,16.75,16.75,16.69,16.72,79200.0
2012-07-12 09:45:00,16.7,16.75,16.7,16.73,93600.0,16.7,16.75,16.7,16.73,93600.0
2012-07-12 09:50:00,16.71,16.74,16.7,16.71,51000.0,16.71,16.74,16.7,16.71,51000.0
2012-07-12 09:55:00,16.7,16.74,16.68,16.72,34800.0,16.7,16.74,16.68,16.72,34800.0
2012-07-12 10:00:00,16.72,16.75,16.71,16.73,125400.0,16.72,16.75,16.71,16.73,125400.0
2012-07-12 10:05:00,16.73,16.74,16.68,16.68,43800.0,16.73,16.74,16.68,16.68,43800.0
2012-07-12 10:10:00,16.68,16.68,16.64,16.65,166200.0,16.68,16.68,16.64,16.65,166200.0
2012-07-12 10:15:00,16.64,16.65,16.6,16.61,52800.0,16.64,16.65,16.6,16.61,52800.0
2012-07-12 10:20:00,16.61,16.63,16.59,16.59,75000.0,16.61,16.63,16.59,16.59,75000.0
2012-07-12 10:25:00,16.59,16.61,16.58,16.59,45000.0,16.59,16.61,16.58,16.59,45000.0
2012-07-12 10:30:00,16.59,16.63,16.58,16.61,158400.0,16.59,16.63,16.58,16.61,158400.0
2012-07-12 10:35:00,16.61,16.61,16.56,16.57,105600.0,16.61,16.61,16.56,16.57,105600.0
2012-07-12 10:40:00,16.57,16.58,16.56,16.57,18000.0,16.57,16.58,16.56,16.57,18000.0
2012-07-12 10:45:00,16.57,16.57,16.55,16.55,34200.0,16.57,16.57,16.55,16.55,34200.0
2012-07-12 10:50:00,16.55,16.59,16.54,16.57,30600.0,16.55,16.59,16.54,16.57,30600.0
2012-07-12 10:55:00,16.57,16.57,16.55,16.57,50400.0,16.57,16.57,16.55,16.57,50400.0
2012-07-12 11:00:00,16.57,16.57,16.55,16.57,40800.0,16.57,16.57,16.55,16.57,40800.0
2012-07-12 11:05:00,16.57,16.57,16.55,16.56,32400.0,16.57,16.57,16.55,16.56,32400.0
2012-07-12 11:10:00,16.56,16.56,16.52,16.54,128400.0,16.56,16.56,16.52,16.54,128400.0
2012-07-12 11:15:00,16.53,16.54,16.5,16.51,134400.0,16.53,16.54,16.5,16.51,134400.0
2012-07-12 11:20:00,16.51,16.52,16.48,16.51,229800.0,16.51,16.52,16.48,16.51,229800.0
2012-07-12 11:25:00,16.51,16.54,16.51,16.54,88200.0,16.51,16.54,16.51,16.54,88200.0
2012-07-12 11:30:00,16.54,16.55,16.5,16.51,157200.0,16.54,16.55,16.5,16.51,157200.0
2012-07-12 11:35:00,16.52,16.56,16.5,16.55,175800.0,16.52,16.56,16.5,16.55,175800.0
2012-07-12 11:40:00,16.54,16.56,16.53,16.56,31800.0,16.54,16.56,16.53,16.56,31800.0
2012-07-12 11:45:00,16.56,16.58,16.56,16.58,18000.0,16.56,16.58,16.56,16.58,18000.0
2012-07-12 11:50:00,16.58,16.61,16.58,16.61,19200.0,16.58,16.61,16.58,16.61,19200.0
2012-07-12 11:55:00,16.61,16.63,16.61,16.62,18600.0,16.61,16.63,16.61,16.62,18600.0
2012-07-12 12:00:00,16.63,16.65,16.62,16.65,15600.0,16.63,16.65,16.62,16.65,15600.0
2012-07-12 12:05:00,16.64,16.65,16.63,16.65,31800.0,16.64,16.65,16.63,16.65,31800.0
2012-07-12 12:10:00,16.64,16.65,16.64,16.65,10200.0,16.64,16.65,16.64,16.65,10200.0
2012-07-12 12:15:00,16.65,16.65,16.65,16.65,6600.0,16.65,16.65,16.65,16.65,6600.0
2012-07-12 12:20:00,16.65,16.66,16.64,16.65,11400.0,16.65,16.66,16.64,16.65,11400.0
2012-07-12 12:25:00,16.65,16.67,16.64,16.66,131400.0,16.65,16.67,16.64,16.66,131400.0
2012-07-12 12:30:00,16.66,16.67,16.64,16.64,22800.0,16.66,16.67,16.64,16.64,22800.0
2012-07-12 12:35:00,16.64,16.64,16.64,16.64,1200.0,16.64,16.64,16.64,16.64,1200.0
2012-07-12 12:40:00,16.64,16.65,16.63,16.65,9000.0,16.64,16.65,16.63,16.65,9000.0
2012-07-12 12:45:00,16.65,16.65,16.64,16.65,10800.0,16.65,16.65,16.64,16.65,10800.0
2012-07-12 12:50:00,16.64,16.65,16.63,16.64,25800.0,16.64,16.65,16.63,16.64,25800.0
2012-07-12 12:55:00,16.64,16.65,16.64,16.65,9600.0,16.64,16.65,16.64,16.65,9600.0
2012-07-12 13:00:00,16.65,16.68,16.65,16.67,40800.0,16.65,16.68,16.65,16.67,40800.0
2012-07-12 13:05:00,16.67,16.7,16.67,16.7,26400.0,16.67,16.7,16.67,16.7,26400.0
2012-07-12 13:10:00,16.71,16.74,16.71,16.72,22800.0,16.71,16.74,16.71,16.72,22800.0
2012-07-12 13:15:00,16.72,16.74,16.72,16.72,18600.0,16.72,16.74,16.72,16.72,18600.0
2012-07-12 13:20:00,16.73,16.75,16.73,16.75,7800.0,16.73,16.75,16.73,16.75,7800.0
2012-07-12 13:25:00,16.75,16.78,16.73,16.74,40800.0,16.75,16.78,16.73,16.74,40800.0
2012-07-12 13:30:00,16.75,16.78,16.74,16.77,12600.0,16.75,16.78,16.74,16.77,12600.0
2012-07-12 13:35:00,16.77,16.77,16.77,16.77,12000.0,16.77,16.77,16.77,16.77,12000.0
2012-07-12 13:40:00,16.77,16.79,16.75,16.79,46200.0,16.77,16.79,16.75,16.79,46200.0
2012-07-12 13:45:00,16.78,16.81,16.78,16.8,16200.0,16.78,16.81,16.78,16.8,16200.0
2012-07-12 13:50:00,16.8,16.8,16.78,16.78,19200.0,16.8,16.8,16.78,16.78,19200.0
2012-07-12 13:55:00,16.78,16.78,16.76,16.76,13200.0,16.78,16.78,16.76,16.76,13200.0
2012-07-12 14:00:00,16.76,16.78,16.75,16.76,21600.0,16.76,16.78,16.75,16.76,21600.0
2012-07-12 14:05:00,16.76,16.79,16.75,16.77,12600.0,16.76,16.79,16.75,16.77,12600.0
2012-07-12 14:10:00,16.77,16.78,16.75,16.75,16800.0,16.77,16.78,16.75,16.75,16800.0
2012-07-12 14:15:00,16.75,16.78,16.75,16.76,67800.0,16.75,16.78,16.75,16.76,67800.0
2012-07-12 14:20:00,16.76,16.78,16.76,16.78,18000.0,16.76,16.78,16.76,16.78,18000.0
2012-07-12 14:25:00,16.78,16.8,16.78,16.79,18000.0,16.78,16.8,16.78,16.79,18000.0
2012-07-12 14:30:00,16.8,16.82,16.79,16.8,12000.0,16.8,16.82,16.79,16.8,12000.0
2012-07-12 14:35:00,16.81,16.82,16.81,16.82,12600.0,16.81,16.82,16.81,16.82,12600.0
2012-07-12 14:40:00,16.82,16.83,16.81,16.82,12000.0,16.82,16.83,16.81,16.82,12000.0
2012-07-12 14:45:00,16.83,16.83,16.81,16.81,14400.0,16.83,16.83,16.81,16.81,14400.0
2012-07-12 14:50:00,16.8,16.83,16.8,16.82,12000.0,16.8,16.83,16.8,16.82,12000.0
2012-07-12 14:55:00,16.83,16.83,16.82,16.82,7200.0,16.83,16.83,16.82,16.82,7200.0
2012-07-12 15:00:00,16.83,16.84,16.82,16.84,12600.0,16.83,16.84,16.82,16.84,12600.0
2012-07-12 15:05:00,16.84,16.85,16.83,16.84,20400.0,16.84,16.85,16.83,16.84,20400.0
2012-07-12 15:10:00,16.84,16.86,16.83,16.83,27000.0,16.84,16.86,16.83,16.83,27000.0
2012-07-12 15:15:00,16.83,16.85,16.81,16.82,21000.0,16.83,16.85,16.81,16.82,21000.0
2012-07-12 15:20:00,16.82,16.85,16.82,16.85,21000.0,16.82,16.85,16.82,16.85,21000.0
2012-07-12 15:25:00,16.85,16.86,16.83,16.83,30600.0,16.85,16.86,16.83,16.83,30600.0
2012-07-12 15:30:00,16.84,16.85,16.83,16.83,35400.0,16.84,16.85,16.83,16.83,35400.0
2012-07-12 15:35:00,16.84,16.85,16.83,16.83,46800.0,16.84,16.85,16.83,16.83,46800.0
2012-07-12 15:40:00,16.83,16.85,16.83,16.83,49200.0,16.83,16.85,16.83,16.83,49200.0
2012-07-12 15:45:00,16.83,16.86,16.81,16.84,67200.0,16.83,16.86,16.81,16.84,67200.0
2012-07-12 15:50:00,16.83,16.85,16.8,16.81,195600.0,16.83,16.85,16.8,16.81,195600.0
2012-07-12 15:55:00,16.81,16.83,16.8,16.81,252000.0,16.81,16.83,16.8,16.81,252000.0
2012-07-13 09:30:00,16.73,16.83,16.67,16.76,165600.0,16.73,16.83,16.67,16.76,165600.0
2012-07-13 09:35:00,16.75,16.75,16.68,16.7,108600.0,16.75,16.75,16.68,16.7,108600.0
2012-07-13 09:40:00,16.7,16.75,16.69,16.71,84600.0,16.7,16.75,16.69,16.71,84600.0
2012-07-13 09:45:00,16.71,16.72,16.63,16.65,190200.0,16.71,16.72,16.63,16.65,190200.0
2012-07-13 09:50:00,16.66,16.68,16.63,16.63,109800.0,16.66,16.68,16.63,16.63,109800.0
2012-07-13 09:55:00,16.61,16.62,16.58,16.59,55800.0,16.61,16.62,16.58,16.59,55800.0
2012-07-13 10:00:00,16.59,16.64,16.56,16.56,342600.0,16.59,16.64,16.56,16.56,342600.0
2012-07-13 10:05:00,16.57,16.6,16.56,16.58,106200.0,16.57,16.6,16.56,16.58,106200.0
2012-07-13 10:10:00,16.58,16.59,16.55,16.57,73800.0,16.58,16.59,16.55,16.57,73800.0
2012-07-13 10:15:00,16.57,16.61,16.55,16.58,130200.0,16.57,16.61,16.55,16.58,130200.0
2012-07-13 10:20:00,16.58,16.58,16.54,16.55,63600.0,16.58,16.58,16.54,16.55,63600.0
2012-07-13 10:25:00,16.56,16.58,16.54,16.58,18000.0,16.56,16.58,16.54,16.58,18000.0
2012-07-13 10:30:00,16.58,16.61,16.58,16.59,42600.0,16.58,16.61,16.58,16.59,42600.0
2012-07-13 10:35:00,16.59,16.61,16.56,16.57,102000.0,16.59,16.61,16.56,16.57,102000.0
2012-07-13 10:40:00,16.57,16.6,16.52,16.52,94800.0,16.57,16.6,16.52,16.52,94800.0
2012-07-13 10:45:00,16.52,16.57,16.52,16.57,46200.0,16.52,16.57,16.52,16.57,46200.0
2012-07-13 10:50:00,16.57,16.63,16.57,16.63,19800.0,16.57,16.63,16.57,16.63,19800.0
2012-07-13 10:55:00,16.64,16.66,16.61,16.63,58800.0,16.64,16.66,16.61,16.63,58800.0
2012-07-13 11:00:00,16.63,16.63,16.59,16.59,30000.0,16.63,16.63,16.59,16.59,30000.0
2012-07-13 11:05:00,16.6,16.68,16.6,16.68,27000.0,16.6,16.68,16.6,16.68,27000.0
2012-07-13 11:10:00,16.69,16.69,16.62,16.64,45000.0,16.69,16.69,16.62,16.64,45000.0
2012-07-13 11:15:00,16.63,16.64,16.62,16.63,12000.0,16.63,16.64,16.62,16.63,12000.0
2012-07-13 11:20:00,16.64,16.68,16.64,16.67,64200.0,16.64,16.68,16.64,16.67,64200.0
2012-07-13 11:25:00,16.67,16.68,16.67,16.68,22800.0,16.67,16.68,16.67,16.68,22800.0
2012-07-13 11:30:00,16.67,16.68,16.66,16.67,28800.0,16.67,16.68,16.66,16.67,28800.0
2012-07-13 11:35:00,16.67,16.7,16.67,16.7,24600.0,16.67,16.7,16.67,16.7,24600.0
2012-07-13 11:40:00,16.7,16.72,16.7,16.72,15000.0,16.7,16.72,16.7,16.72,15000.0
2012-07-13 11:45:00,16.72,16.74,16.72,16.73,49200.0,16.72,16.74,16.72,16.73,49200.0
2012-07-13 11:50:00,16.73,16.75,16.73,16.74,48000.0,16.73,16.75,16.73,16.74,48000.0
2012-07-13 11:55:00,16.74,16.75,16.74,16.74,18000.0,16.74,16.75,16.74,16.74,18000.0
2012-07-13 12:00:00,16.75,16.78,16.75,16.77,16800.0,16.75,16.78,16.75,16.77,16800.0
2012-07-13 12:05:00,16.76,16.77,16.76,16.76,10800.0,16.76,16.77,16.76,16.76,10800.0
2012-07-13 12:10:00,16.77,16.79,16.77,16.78,37200.0,16.77,16.79,16.77,16.78,37200.0
2012-07-13 12:15:00,16.78,16.78,16.74,16.74,56400.0,16.78,16.78,16.74,16.74,56400.0
2012-07-13 12:20:00,16.74,16.75,16.72,16.72,21600.0,16.74,16.75,16.72,16.72,21600.0
2012-07-13 12:25:00,16.72,16.74,16.72,16.74,10200.0,16.72,16.74,16.72,16.74,10200.0
2012-07-13 12:30:00,16.75,16.78,16.75,16.77,15600.0,16.75,16.78,16.75,16.77,15600.0
2012-07-13 12:35:00,16.77,16.8,16.77,16.78,24600.0,16.77,16.8,16.77,16.78,24600.0
2012-07-13 12:40:00,16.78,16.81,16.78,16.8,13800.0,16.78,16.81,16.78,16.8,13800.0
2012-07-13 12:45:00,16.79,16.81,16.79,16.81,24000.0,16.79,16.81,16.79,16.81,24000.0
2012-07-13 12:50:00,16.8,16.81,16.79,16.81,10200.0,16.8,16.81,16.79,16.81,10200.0
2012-07-13 12:55:00,16.81,16.82,16.81,16.82,22800.0,16.81,16.82,16.81,16.82,22800.0
2012-07-13 13:00:00,16.82,16.82,16.79,16.79,85800.0,16.82,16.82,16.79,16.79,85800.0
2012-07-13 13:05:00,16.79,16.8,16.77,16.78,91800.0,16.79,16.8,16.77,16.78,91800.0
2012-07-13 13:10:00,16.78,16.79,16.78,16.79,18600.0,16.78,16.79,16.78,16.79,18600.0
2012-07-13 13:15:00,16.79,16.82,16.79,16.82,9600.0,16.79,16.82,16.79,16.82,9600.0
2012-07-13 13:20:00,16.83,16.83,16.82,16.83,18000.0,16.83,16.83,16.82,16.83,18000.0
2012-07-13 13:25:00,16.82,16.83,16.82,16.83,10200.0,16.82,16.83,16.82,16.83,10200.0
2012-07-13 13:30:00,16.83,16.85,16.83,16.84,24000.0,16.83,16.85,16.83,16.84,24000.0
2012-07-13 13:35:00,16.84,16.85,16.84,16.85,16200.0,16.84,16.85,16.84,16.85,16200.0
2012-07-13 13:40:00,16.84,16.86,16.84,16.86,165600.0,16.84,16.86,16.84,16.86,165600.0
2012-07-13 13:45:00,16.86,16.88,16.86,16.88,22200.0,16.86,16.88,16.86,16.88,22200.0
2012-07-13 13:50:00,16.88,16.89,16.87,16.89,35400.0,16.88,16.89,16.87,16.89,35400.0
2012-07-13 13:55:00,16.89,16.89,16.89,16.89,16800.0,16.89,16.89,16.89,16.89,16800.0
2012-07-13 14:00:00,16.9,16.9,16.89,16.9,41400.0,16.9,16.9,16.89,16.9,41400.0
2012-07-13 14:05:00,16.9,16.93,16.9,16.92,88800.0,16.9,16.93,16.9,16.92,88800.0
2012-07-13 14:10:00,16.92,16.92,16.9,16.91,43200.0,16.92,16.92,16.9,16.91,43200.0
2012-07-13 14:15:00,16.92,16.93,16.92,16.93,32400.0,16.92,16.93,16.92,16.93,32400.0
2012-07-13 14:20:00,16.93,16.93,16.92,16.93,22800.0,16.93,16.93,16.92,16.93,22800.0
2012-07-13 14:25:00,16.93,16.93,16.91,16.93,16800.0,16.93,16.93,16.91,16.93,16800.0
2012-07-13 14:30:00,16.93,16.95,16.92,16.95,35400.0,16.93,16.95,16.92,16.95,35400.0
2012-07-13 14:35:00,16.95,16.95,16.94,16.94,30600.0,16.95,16.95,16.94,16.94,30600.0
2012-07-13 14:40:00,16.95,16.95,16.94,16.95,12600.0,16.95,16.95,16.94,16.95,12600.0
2012-07-13 14:45:00,16.95,16.95,16.94,16.95,38400.0,16.95,16.95,16.94,16.95,38400.0
2012-07-13 14:50:00,16.95,16.96,16.93,16.94,27600.0,16.95,16.96,16.93,16.94,27600.0
2012-07-13 14:55:00,16.94,16.96,16.93,16.95,36000.0,16.94,16.96,16.93,16.95,36000.0
2012-07-13 15:00:00,16.95,16.98,16.95,16.97,42000.0,16.95,16.98,16.95,16.97,42000.0
2012-07-13 15:05:00,16.97,16.97,16.95,16.95,45600.0,16.97,16.97,16.95,16.95,45600.0
2012-07-13 15:10:00,16.95,16.97,16.93,16.95,162000.0,16.95,16.97,16.93,16.95,162000.0
2012-07-13 15:15:00,16.94,16.94,16.9,16.91,78000.0,16.94,16.94,16.9,16.91,78000.0
2012-07-13 15:20:00,16.91,16.92,16.89,16.9,82800.0,16.91,16.92,16.89,16.9,82800.0
2012-07-13 15:25:00,16.91,16.91,16.87,16.87,111600.0,16.91,16.91,16.87,16.87,111600.0
2012-07-13 15:30:00,16.87,16.9,16.86,16.9,79800.0,16.87,16.9,16.86,16.9,79800.0
2012-07-13 15:35:00,16.9,16.9,16.88,16.9,155400.0,16.9,16.9,16.88,16.9,155400.0
2012-07-13 15:40:00,16.9,16.92,16.89,16.91,84000.0,16.9,16.92,16.89,16.91,84000.0
2012-07-13 15:45:00,16.91,16.91,16.89,16.9,75000.0,16.91,16.91,16.89,16.9,75000.0
2012-07-13 15:50:00,16.9,16.91,16.88,16.91,192600.0,16.9,16.91,16.88,16.91,192600.0
2012-07-13 15:55:00,16.91,16.92,16.9,16.91,308400.0,16.91,16.92,16.9,16.91,308400.0
2012-07-16 09:30:00,16.9,16.91,16.84,16.89,78600.0,16.9,16.91,16.84,16.89,78600.0
2012-07-16 09:35:00,16.9,16.92,16.85,16.87,116400.0,16.9,16.92,16.85,16.87,116400.0
2012-07-16 09:40:00,16.87,16.92,16.85,16.86,96600.0,16.87,16.92,16.85,16.86,96600.0
2012-07-16 09:45:00,16.86,16.86,16.83,16.83,22200.0,16.86,16.86,16.83,16.83,22200.0
2012-07-16 09:50:00,16.83,16.85,16.82,16.83,13800.0,16.83,16.85,16.82,16.83,13800.0
2012-07-16 09:55:00,16.85,16.86,16.83,16.83,20400.0,16.85,16.86,16.83,16.83,20400.0
2012-07-16 10:00:00,16.85,16.9,16.85,16.88,66600.0,16.85,16.9,16.85,16.88,66600.0
2012-07-16 10:05:00,16.88,16.9,16.86,16.9,109200.0,16.88,16.9,16.86,16.9,109200.0
2012-07-16 10:10:00,16.9,16.9,16.85,16.87,54600.0,16.9,16.9,16.85,16.87,54600.0
2012-07-16 10:15:00,16.88,16.92,16.87,16.92,60600.0,16.88,16.92,16.87,16.92,60600.0
2012-07-16 10:20:00,16.92,16.93,16.91,16.92,33000.0,16.92,16.93,16.91,16.92,33000.0
2012-07-16 10:25:00,16.93,16.94,16.9,16.94,217200.0,16.93,16.94,16.9,16.94,217200.0
2012-07-16 10:30:00,16.94,16.99,16.94,16.99,38400.0,16.94,16.99,16.94,16.99,38400.0
2012-07-16 10:35:00,16.99,17.05,16.98,17.05,49800.0,16.99,17.05,16.98,17.05,49800.0
2012-07-16 10:40:00,17.03,17.06,17.03,17.06,16200.0,17.03,17.06,17.03,17.06,16200.0
2012-07-16 10:45:00,17.07,17.08,17.04,17.04,40200.0,17.07,17.08,17.04,17.04,40200.0
2012-07-16 10:50:00,17.04,17.07,17.02,17.05,53400.0,17.04,17.07,17.02,17.05,53400.0
2012-07-16 10:55:00,17.06,17.06,17.03,17.04,63600.0,17.06,17.06,17.03,17.04,63600.0
2012-07-16 11:00:00,17.05,17.05,17.03,17.04,7800.0,17.05,17.05,17.03,17.04,7800.0
2012-07-16 11:05:00,17.05,17.07,17.03,17.07,20400.0,17.05,17.07,17.03,17.07,20400.0
2012-07-16 11:10:00,17.07,17.09,17.07,17.09,19200.0,17.07,17.09,17.07,17.09,19200.0
2012-07-16 11:15:00,17.09,17.13,17.08,17.13,14400.0,17.09,17.13,17.08,17.13,14400.0
2012-07-16 11:20:00,17.12,17.12,17.07,17.07,16800.0,17.12,17.12,17.07,17.07,16800.0
2012-07-16 11:25:00,17.07,17.07,17.05,17.07,12600.0,17.07,17.07,17.05,17.07,12600.0
2012-07-16 11:30:00,17.06,17.07,17.03,17.04,28200.0,17.06,17.07,17.03,17.04,28200.0
2012-07-16 11:35:00,17.03,17.03,17.02,17.02,10200.0,17.03,17.03,17.02,17.02,10200.0
2012-07-16 11:40:00,17.02,17.03,16.97,16.97,18000.0,17.02,17.03,16.97,16.97,18000.0
2012-07-16 11:45:00,16.99,16.99,16.96,16.97,13200.0,16.99,16.99,16.96,16.97,13200.0
2012-07-16 11:50:00,16.96,16.96,16.94,16.96,11400.0,16.96,16.96,16.94,16.96,11400.0
2012-07-16 11:55:00,16.96,16.97,16.95,16.96,3600.0,16.96,16.97,16.95,16.96,3600.0
2012-07-16 12:00:00,16.97,16.97,16.96,16.96,6600.0,16.97,16.97,16.96,16.96,6600.0
2012-07-16 12:05:00,16.96,17.0,16.96,16.99,9600.0,16.96,17.0,16.96,16.99,9600.0
2012-07-16 12:10:00,16.99,17.0,16.99,16.99,8400.0,16.99,17.0,16.99,16.99,8400.0
2012-07-16 12:15:00,16.99,16.99,16.97,16.97,10200.0,16.99,16.99,16.97,16.97,10200.0
2012-07-16 12:20:00,16.96,16.96,16.95,16.95,3000.0,16.96,16.96,16.95,16.95,3000.0
2012-07-16 12:25:00,16.95,16.95,16.93,16.95,55800.0,16.95,16.95,16.93,16.95,55800.0
2012-07-16 12:30:00,16.96,16.97,16.94,16.94,24000.0,16.96,16.97,16.94,16.94,24000.0
2012-07-16 12:35:00,16.94,16.95,16.92,16.92,25200.0,16.94,16.95,16.92,16.92,25200.0
2012-07-16 12:40:00,16.92,16.93,16.92,16.93,12000.0,16.92,16.93,16.92,16.93,12000.0
2012-07-16 12:45:00,16.93,16.93,16.91,16.91,16200.0,16.93,16.93,16.91,16.91,16200.0
2012-07-16 12:50:00,16.91,16.93,16.91,16.92,23400.0,16.91,16.93,16.91,16.92,23400.0
2012-07-16 12:55:00,16.92,16.93,16.91,16.92,57600.0,16.92,16.93,16.91,16.92,57600.0
2012-07-16 13:00:00,16.92,16.92,16.88,16.88,55800.0,16.92,16.92,16.88,16.88,55800.0
2012-07-16 13:05:00,16.88,16.88,16.84,16.85,36600.0,16.88,16.88,16.84,16.85,36600.0
2012-07-16 13:10:00,16.85,16.86,16.83,16.86,83400.0,16.85,16.86,16.83,16.86,83400.0
2012-07-16 13:15:00,16.85,16.85,16.81,16.81,45000.0,16.85,16.85,16.81,16.81,45000.0
2012-07-16 13:20:00,16.81,16.82,16.81,16.82,7800.0,16.81,16.82,16.81,16.82,7800.0
2012-07-16 13:25:00,16.83,16.83,16.81,16.81,33600.0,16.83,16.83,16.81,16.81,33600.0
2012-07-16 13:30:00,16.82,16.84,16.82,16.83,19200.0,16.82,16.84,16.82,16.83,19200.0
2012-07-16 13:35:00,16.83,16.83,16.82,16.83,3600.0,16.83,16.83,16.82,16.83,3600.0
2012-07-16 13:40:00,16.82,16.83,16.81,16.83,15000.0,16.82,16.83,16.81,16.83,15000.0
2012-07-16 13:45:00,16.83,16.87,16.82,16.85,29400.0,16.83,16.87,16.82,16.85,29400.0
2012-07-16 13:50:00,16.86,16.87,16.86,16.87,1800.0,16.86,16.87,16.86,16.87,1800.0
2012-07-16 13:55:00,16.87,16.88,16.86,16.88,15000.0,16.87,16.88,16.86,16.88,15000.0
2012-07-16 14:00:00,16.88,16.88,16.85,16.85,18000.0,16.88,16.88,16.85,16.85,18000.0
2012-07-16 14:05:00,16.85,16.85,16.84,16.84,12600.0,16.85,16.85,16.84,16.84,12600.0
2012-07-16 14:10:00,16.84,16.84,16.83,16.83,16800.0,16.84,16.84,16.83,16.83,16800.0
2012-07-16 14:15:00,16.83,16.85,16.81,16.85,21000.0,16.83,16.85,16.81,16.85,21000.0
2012-07-16 14:20:00,16.84,16.85,16.83,16.85,27600.0,16.84,16.85,16.83,16.85,27600.0
2012-07-16 14:25:00,16.86,16.89,16.86,16.87,25200.0,16.86,16.89,16.86,16.87,25200.0
2012-07-16 14:30:00,16.87,16.88,16.87,16.88,7800.0,16.87,16.88,16.87,16.88,7800.0
2012-07-16 14:35:00,16.88,16.88,16.87,16.87,10800.0,16.88,16.88,16.87,16.87,10800.0
2012-07-16 14:40:00,16.87,16.88,16.86,16.87,15600.0,16.87,16.88,16.86,16.87,15600.0
2012-07-16 14:45:00,16.87,16.87,16.85,16.85,19200.0,16.87,16.87,16.85,16.85,19200.0
2012-07-16 14:50:00,16.85,16.86,16.83,16.84,36600.0,16.85,16.86,16.83,16.84,36600.0
2012-07-16 14:55:00,16.84,16.86,16.83,16.86,19800.0,16.84,16.86,16.83,16.86,19800.0
2012-07-16 15:00:00,16.85,16.86,16.84,16.86,40800.0,16.85,16.86,16.84,16.86,40800.0
2012-07-16 15:05:00,16.86,16.88,16.86,16.87,44400.0,16.86,16.88,16.86,16.87,44400.0
2012-07-16 15:10:00,16.88,16.88,16.86,16.87,30600.0,16.88,16.88,16.86,16.87,30600.0
2012-07-16 15:15:00,16.87,16.87,16.85,16.86,20400.0,16.87,16.87,16.85,16.86,20400.0
2012-07-16 15:20:00,16.86,16.88,16.85,16.86,134400.0,16.86,16.88,16.85,16.86,134400.0
2012-07-16 15:25:00,16.86,16.87,16.85,16.86,67200.0,16.86,16.87,16.85,16.86,67200.0
2012-07-16 15:30:00,16.86,16.86,16.84,16.85,64800.0,16.86,16.86,16.84,16.85,64800.0
2012-07-16 15:35:00,16.85,16.85,16.83,16.84,54600.0,16.85,16.85,16.83,16.84,54600.0
2012-07-16 15:40:00,16.84,16.84,16.82,16.83,48600.0,16.84,16.84,16.82,16.83,48600.0
2012-07-16 15:45:00,16.83,16.84,16.81,16.81,70800.0,16.83,16.84,16.81,16.81,70800.0
2012-07-16 15:50:00,16.82,16.85,16.82,16.85,56400.0,16.82,16.85,16.82,16.85,56400.0
2012-07-16 15:55:00,16.85,16.85,16.83,16.84,132000.0,16.85,16.85,16.83,16.84,132000.0
2012-07-17 09:30:00,16.93,17.0,16.91,16.96,69600.0,16.93,17.0,16.91,16.96,69600.0
2012-07-17 09:35:00,16.98,16.99,16.96,16.98,25200.0,16.98,16.99,16.96,16.98,25200.0
2012-07-17 09:40:00,16.98,17.04,16.96,16.99,184800.0,16.98,17.04,16.96,16.99,184800.0
2012-07-17 09:45:00,16.99,17.03,16.97,16.99,91800.0,16.99,17.03,16.97,16.99,91800.0
2012-07-17 09:50:00,16.98,17.0,16.95,16.95,65400.0,16.98,17.0,16.95,16.95,65400.0
2012-07-17 09:55:00,16.94,17.0,16.94,16.99,36600.0,16.94,17.0,16.94,16.99,36600.0
2012-07-17 10:00:00,17.0,17.0,16.92,16.92,23400.0,17.0,17.0,16.92,16.92,23400.0
2012-07-17 10:05:00,16.92,16.92,16.86,16.86,21000.0,16.92,16.92,16.86,16.86,21000.0
2012-07-17 10:10:00,16.86,16.93,16.84,16.92,28800.0,16.86,16.93,16.84,16.92,28800.0
2012-07-17 10:15:00,16.93,16.93,16.9,16.91,40800.0,16.93,16.93,16.9,16.91,40800.0
2012-07-17 10:20:00,16.9,16.93,16.89,16.92,13800.0,16.9,16.93,16.89,16.92,13800.0
2012-07-17 10:25:00,16.93,16.94,16.92,16.92,14400.0,16.93,16.94,16.92,16.92,14400.0
2012-07-17 10:30:00,16.92,16.92,16.88,16.88,166800.0,16.92,16.92,16.88,16.88,166800.0
2012-07-17 10:35:00,16.89,16.89,16.83,16.83,22200.0,16.89,16.89,16.83,16.83,22200.0
2012-07-17 10:40:00,16.83,16.84,16.8,16.84,147600.0,16.83,16.84,16.8,16.84,147600.0
2012-07-17 10:45:00,16.84,16.85,16.84,16.85,49800.0,16.84,16.85,16.84,16.85,49800.0
2012-07-17 10:50:00,16.85,16.88,16.84,16.88,100200.0,16.85,16.88,16.84,16.88,100200.0
2012-07-17 10:55:00,16.86,16.87,16.85,16.85,19800.0,16.86,16.87,16.85,16.85,19800.0
2012-07-17 11:00:00,16.85,16.88,16.85,16.87,90600.0,16.85,16.88,16.85,16.87,90600.0
2012-07-17 11:05:00,16.87,16.92,16.87,16.92,37800.0,16.87,16.92,16.87,16.92,37800.0
2012-07-17 11:10:00,16.91,16.95,16.91,16.94,31200.0,16.91,16.95,16.91,16.94,31200.0
2012-07-17 11:15:00,16.94,16.95,16.91,16.92,84600.0,16.94,16.95,16.91,16.92,84600.0
2012-07-17 11:20:00,16.93,16.95,16.9,16.93,95400.0,16.93,16.95,16.9,16.93,95400.0
2012-07-17 11:25:00,16.93,16.93,16.92,16.92,11400.0,16.93,16.93,16.92,16.92,11400.0
2012-07-17 11:30:00,16.93,16.95,16.92,16.94,44400.0,16.93,16.95,16.92,16.94,44400.0
2012-07-17 11:35:00,16.93,16.95,16.93,16.95,110400.0,16.93,16.95,16.93,16.95,110400.0
2012-07-17 11:40:00,16.95,16.95,16.94,16.95,23400.0,16.95,16.95,16.94,16.95,23400.0
2012-07-17 11:45:00,16.94,16.95,16.93,16.94,25800.0,16.94,16.95,16.93,16.94,25800.0
2012-07-17 11:50:00,16.94,16.95,16.93,16.94,51600.0,16.94,16.95,16.93,16.94,51600.0
2012-07-17 11:55:00,16.94,16.96,16.94,16.94,53400.0,16.94,16.96,16.94,16.94,53400.0
2012-07-17 12:00:00,16.95,16.96,16.94,16.96,105600.0,16.95,16.96,16.94,16.96,105600.0
2012-07-17 12:05:00,16.96,16.98,16.96,16.96,75600.0,16.96,16.98,16.96,16.96,75600.0
2012-07-17 12:10:00,16.97,16.98,16.96,16.98,157200.0,16.97,16.98,16.96,16.98,157200.0
2012-07-17 12:15:00,16.99,17.01,16.98,17.0,68400.0,16.99,17.01,16.98,17.0,68400.0
2012-07-17 12:20:00,17.0,17.03,17.0,17.02,53400.0,17.0,17.03,17.0,17.02,53400.0
2012-07-17 12:25:00,17.01,17.05,17.01,17.04,34200.0,17.01,17.05,17.01,17.04,34200.0
2012-07-17 12:30:00,17.04,17.08,17.04,17.08,27000.0,17.04,17.08,17.04,17.08,27000.0
2012-07-17 12:35:00,17.07,17.07,17.06,17.07,10800.0,17.07,17.07,17.06,17.07,10800.0
2012-07-17 12:40:00,17.07,17.08,17.06,17.07,21000.0,17.07,17.08,17.06,17.07,21000.0
2012-07-17 12:45:00,17.07,17.08,17.07,17.08,61800.0,17.07,17.08,17.07,17.08,61800.0
2012-07-17 12:50:00,17.07,17.08,17.07,17.08,12000.0,17.07,17.08,17.07,17.08,12000.0
2012-07-17 12:55:00,17.08,17.08,17.06,17.08,28800.0,17.08,17.08,17.06,17.08,28800.0
2012-07-17 13:00:00,17.08,17.08,17.07,17.08,12000.0,17.08,17.08,17.07,17.08,12000.0
2012-07-17 13:05:00,17.08,17.08,17.08,17.08,16200.0,17.08,17.08,17.08,17.08,16200.0
2012-07-17 13:10:00,17.08,17.09,17.08,17.08,16200.0,17.08,17.09,17.08,17.08,16200.0
2012-07-17 13:15:00,17.09,17.13,17.08,17.13,36600.0,17.09,17.13,17.08,17.13,36600.0
2012-07-17 13:20:00,17.13,17.16,17.13,17.16,39000.0,17.13,17.16,17.13,17.16,39000.0
2012-07-17 13:25:00,17.15,17.19,17.15,17.19,76800.0,17.15,17.19,17.15,17.19,76800.0
2012-07-17 13:30:00,17.18,17.22,17.18,17.22,51600.0,17.18,17.22,17.18,17.22,51600.0
2012-07-17 13:35:00,17.22,17.23,17.2,17.21,49200.0,17.22,17.23,17.2,17.21,49200.0
2012-07-17 13:40:00,17.21,17.22,17.21,17.22,33600.0,17.21,17.22,17.21,17.22,33600.0
2012-07-17 13:45:00,17.22,17.24,17.22,17.24,26400.0,17.22,17.24,17.22,17.24,26400.0
2012-07-17 13:50:00,17.24,17.25,17.24,17.25,35400.0,17.24,17.25,17.24,17.25,35400.0
2012-07-17 13:55:00,17.25,17.26,17.25,17.25,37200.0,17.25,17.26,17.25,17.25,37200.0
2012-07-17 14:00:00,17.25,17.26,17.25,17.26,21600.0,17.25,17.26,17.25,17.26,21600.0
2012-07-17 14:05:00,17.26,17.28,17.26,17.28,49800.0,17.26,17.28,17.26,17.28,49800.0
2012-07-17 14:10:00,17.28,17.28,17.27,17.28,43800.0,17.28,17.28,17.27,17.28,43800.0
2012-07-17 14:15:00,17.28,17.28,17.26,17.27,29400.0,17.28,17.28,17.26,17.27,29400.0
2012-07-17 14:20:00,17.27,17.28,17.26,17.28,55200.0,17.27,17.28,17.26,17.28,55200.0
2012-07-17 14:25:00,17.28,17.28,17.24,17.27,134400.0,17.28,17.28,17.24,17.27,134400.0
2012-07-17 14:30:00,17.27,17.3,17.27,17.3,42000.0,17.27,17.3,17.27,17.3,42000.0
2012-07-17 14:35:00,17.29,17.3,17.28,17.29,35400.0,17.29,17.3,17.28,17.29,35400.0
2012-07-17 14:40:00,17.29,17.3,17.28,17.3,22800.0,17.29,17.3,17.28,17.3,22800.0
2012-07-17 14:45:00,17.3,17.31,17.29,17.31,31200.0,17.3,17.31,17.29,17.31,31200.0
2012-07-17 14:50:00,17.31,17.32,17.29,17.32,45000.0,17.31,17.32,17.29,17.32,45000.0
2012-07-17 14:55:00,17.31,17.33,17.31,17.33,31200.0,17.31,17.33,17.31,17.33,31200.0
2012-07-17 15:00:00,17.32,17.33,17.31,17.31,27000.0,17.32,17.33,17.31,17.31,27000.0
2012-07-17 15:05:00,17.31,17.31,17.3,17.31,52200.0,17.31,17.31,17.3,17.31,52200.0
2012-07-17 15:10:00,17.31,17.31,17.29,17.29,64800.0,17.31,17.31,17.29,17.29,64800.0
2012-07-17 15:15:00,17.29,17.31,17.28,17.29,45600.0,17.29,17.31,17.28,17.29,45600.0
2012-07-17 15:20:00,17.29,17.29,17.28,17.28,46800.0,17.29,17.29,17.28,17.28,46800.0
2012-07-17 15:25:00,17.28,17.28,17.25,17.25,82800.0,17.28,17.28,17.25,17.25,82800.0
2012-07-17 15:30:00,17.26,17.26,17.23,17.25,84600.0,17.26,17.26,17.23,17.25,84600.0
2012-07-17 15:35:00,17.24,17.26,17.21,17.22,84600.0,17.24,17.26,17.21,17.22,84600.0
2012-07-17 15:40:00,17.22,17.23,17.2,17.22,142800.0,17.22,17.23,17.2,17.22,142800.0
2012-07-17 15:45:00,17.21,17.21,17.17,17.17,227400.0,17.21,17.21,17.17,17.17,227400.0
2012-07-17 15:50:00,17.18,17.21,17.17,17.2,211800.0,17.18,17.21,17.17,17.2,211800.0
2012-07-17 15:55:00,17.19,17.22,17.19,17.22,199800.0,17.19,17.22,17.19,17.22,199800.0
2012-07-18 09:30:00,17.11,17.16,17.08,17.08,42000.0,17.11,17.16,17.08,17.08,42000.0
2012-07-18 09:35:00,17.08,17.2,17.08,17.18,32400.0,17.08,17.2,17.08,17.18,32400.0
2012-07-18 09:40:00,17.18,17.18,17.13,17.14,51600.0,17.18,17.18,17.13,17.14,51600.0
2012-07-18 09:45:00,17.14,17.17,17.13,17.15,67200.0,17.14,17.17,17.13,17.15,67200.0
2012-07-18 09:50:00,17.16,17.22,17.16,17.22,16800.0,17.16,17.22,17.16,17.22,16800.0
2012-07-18 09:55:00,17.22,17.23,17.17,17.18,28800.0,17.22,17.23,17.17,17.18,28800.0
2012-07-18 10:00:00,17.18,17.19,17.16,17.19,51000.0,17.18,17.19,17.16,17.19,51000.0
2012-07-18 10:05:00,17.19,17.2,17.14,17.18,46200.0,17.19,17.2,17.14,17.18,46200.0
2012-07-18 10:10:00,17.17,17.19,17.14,17.15,79200.0,17.17,17.19,17.14,17.15,79200.0
2012-07-18 10:15:00,17.16,17.18,17.14,17.15,47400.0,17.16,17.18,17.14,17.15,47400.0
2012-07-18 10:20:00,17.16,17.16,17.14,17.15,256800.0,17.16,17.16,17.14,17.15,256800.0
2012-07-18 10:25:00,17.15,17.18,17.15,17.18,51600.0,17.15,17.18,17.15,17.18,51600.0
2012-07-18 10:30:00,17.18,17.18,17.15,17.16,139800.0,17.18,17.18,17.15,17.16,139800.0
2012-07-18 10:35:00,17.17,17.18,17.14,17.18,28800.0,17.17,17.18,17.14,17.18,28800.0
2012-07-18 10:40:00,17.18,17.18,17.17,17.17,31800.0,17.18,17.18,17.17,17.17,31800.0
2012-07-18 10:45:00,17.17,17.18,17.15,17.15,34800.0,17.17,17.18,17.15,17.15,34800.0
2012-07-18 10:50:00,17.16,17.17,17.14,17.14,57000.0,17.16,17.17,17.14,17.14,57000.0
2012-07-18 10:55:00,17.15,17.16,17.14,17.15,15600.0,17.15,17.16,17.14,17.15,15600.0
2012-07-18 11:00:00,17.15,17.15,17.14,17.14,90000.0,17.15,17.15,17.14,17.14,90000.0
2012-07-18 11:05:00,17.15,17.15,17.14,17.15,12600.0,17.15,17.15,17.14,17.15,12600.0
2012-07-18 11:10:00,17.15,17.15,17.12,17.13,115200.0,17.15,17.15,17.12,17.13,115200.0
2012-07-18 11:15:00,17.13,17.13,17.11,17.11,15600.0,17.13,17.13,17.11,17.11,15600.0
2012-07-18 11:20:00,17.11,17.12,17.11,17.12,6600.0,17.11,17.12,17.11,17.12,6600.0
2012-07-18 11:25:00,17.12,17.12,17.11,17.11,13800.0,17.12,17.12,17.11,17.11,13800.0
2012-07-18 11:30:00,17.11,17.14,17.11,17.13,14400.0,17.11,17.14,17.11,17.13,14400.0
2012-07-18 11:35:00,17.13,17.14,17.13,17.14,18600.0,17.13,17.14,17.13,17.14,18600.0
2012-07-18 11:40:00,17.13,17.13,17.1,17.11,48600.0,17.13,17.13,17.1,17.11,48600.0
2012-07-18 11:45:00,17.12,17.13,17.11,17.11,27000.0,17.12,17.13,17.11,17.11,27000.0
2012-07-18 11:50:00,17.11,17.12,17.11,17.11,9000.0,17.11,17.12,17.11,17.11,9000.0
2012-07-18 11:55:00,17.12,17.13,17.11,17.12,26400.0,17.12,17.13,17.11,17.12,26400.0
2012-07-18 12:00:00,17.12,17.13,17.12,17.13,19200.0,17.12,17.13,17.12,17.13,19200.0
2012-07-18 12:05:00,17.12,17.14,17.12,17.12,38400.0,17.12,17.14,17.12,17.12,38400.0
2012-07-18 12:10:00,17.12,17.14,17.1,17.1,144600.0,17.12,17.14,17.1,17.1,144600.0
2012-07-18 12:15:00,17.1,17.1,17.05,17.06,57600.0,17.1,17.1,17.05,17.06,57600.0
2012-07-18 12:20:00,17.05,17.1,17.04,17.09,67800.0,17.05,17.1,17.04,17.09,67800.0
2012-07-18 12:25:00,17.09,17.09,17.08,17.09,74400.0,17.09,17.09,17.08,17.09,74400.0
2012-07-18 12:30:00,17.08,17.11,17.08,17.11,13800.0,17.08,17.11,17.08,17.11,13800.0
2012-07-18 12:35:00,17.11,17.12,17.11,17.12,10200.0,17.11,17.12,17.11,17.12,10200.0
2012-07-18 12:40:00,17.12,17.13,17.12,17.13,12600.0,17.12,17.13,17.12,17.13,12600.0
2012-07-18 12:45:00,17.13,17.13,17.12,17.13,12000.0,17.13,17.13,17.12,17.13,12000.0
2012-07-18 12:50:00,17.13,17.13,17.11,17.11,18600.0,17.13,17.13,17.11,17.11,18600.0
2012-07-18 12:55:00,17.12,17.12,17.11,17.11,14400.0,17.12,17.12,17.11,17.11,14400.0
2012-07-18 13:00:00,17.11,17.11,17.08,17.09,26400.0,17.11,17.11,17.08,17.09,26400.0
2012-07-18 13:05:00,17.09,17.11,17.08,17.08,217200.0,17.09,17.11,17.08,17.08,217200.0
2012-07-18 13:10:00,17.08,17.09,17.08,17.09,1800.0,17.08,17.09,17.08,17.09,1800.0
2012-07-18 13:15:00,17.08,17.1,17.08,17.1,7800.0,17.08,17.1,17.08,17.1,7800.0
2012-07-18 13:20:00,17.09,17.1,17.09,17.09,7800.0,17.09,17.1,17.09,17.09,7800.0
2012-07-18 13:25:00,17.09,17.09,17.08,17.08,12600.0,17.09,17.09,17.08,17.08,12600.0
2012-07-18 13:30:00,17.08,17.08,17.05,17.05,17400.0,17.08,17.08,17.05,17.05,17400.0
2012-07-18 13:35:00,17.06,17.06,17.05,17.06,13800.0,17.06,17.06,17.05,17.06,13800.0
2012-07-18 13:40:00,17.06,17.07,17.06,17.07,4200.0,17.06,17.07,17.06,17.07,4200.0
2012-07-18 13:45:00,17.07,17.08,17.07,17.07,12600.0,17.07,17.08,17.07,17.07,12600.0
2012-07-18 13:50:00,17.07,17.08,17.05,17.07,21000.0,17.07,17.08,17.05,17.07,21000.0
2012-07-18 13:55:00,17.06,17.06,17.04,17.06,10800.0,17.06,17.06,17.04,17.06,10800.0
2012-07-18 14:00:00,17.06,17.08,17.05,17.08,26400.0,17.06,17.08,17.05,17.08,26400.0
2012-07-18 14:05:00,17.08,17.08,17.05,17.05,23400.0,17.08,17.08,17.05,17.05,23400.0
2012-07-18 14:10:00,17.05,17.05,17.04,17.04,22800.0,17.05,17.05,17.04,17.04,22800.0
2012-07-18 14:15:00,17.04,17.05,17.04,17.05,22200.0,17.04,17.05,17.04,17.05,22200.0
2012-07-18 14:20:00,17.04,17.06,17.03,17.03,52200.0,17.04,17.06,17.03,17.03,52200.0
2012-07-18 14:25:00,17.03,17.03,17.0,17.01,44400.0,17.03,17.03,17.0,17.01,44400.0
2012-07-18 14:30:00,17.01,17.02,17.0,17.02,28200.0,17.01,17.02,17.0,17.02,28200.0
2012-07-18 14:35:00,17.01,17.02,16.99,17.0,33000.0,17.01,17.02,16.99,17.0,33000.0
2012-07-18 14:40:00,17.0,17.0,16.98,16.99,36000.0,17.0,17.0,16.98,16.99,36000.0
2012-07-18 14:45:00,16.99,16.99,16.98,16.98,40200.0,16.99,16.99,16.98,16.98,40200.0
2012-07-18 14:50:00,16.98,16.99,16.98,16.99,33600.0,16.98,16.99,16.98,16.99,33600.0
2012-07-18 14:55:00,16.99,17.01,16.99,17.01,23400.0,16.99,17.01,16.99,17.01,23400.0
2012-07-18 15:00:00,17.01,17.02,17.01,17.02,24600.0,17.01,17.02,17.01,17.02,24600.0
2012-07-18 15:05:00,17.02,17.02,17.01,17.01,37800.0,17.02,17.02,17.01,17.01,37800.0
2012-07-18 15:10:00,17.01,17.03,17.01,17.03,36000.0,17.01,17.03,17.01,17.03,36000.0
2012-07-18 15:15:00,17.04,17.04,17.03,17.04,27000.0,17.04,17.04,17.03,17.04,27000.0
2012-07-18 15:20:00,17.04,17.06,17.03,17.03,172200.0,17.04,17.06,17.03,17.03,172200.0
2012-07-18 15:25:00,17.03,17.05,17.02,17.04,27600.0,17.03,17.05,17.02,17.04,27600.0
2012-07-18 15:30:00,17.04,17.04,17.03,17.04,47400.0,17.04,17.04,17.03,17.04,47400.0
2012-07-18 15:35:00,17.04,17.04,17.04,17.04,38400.0,17.04,17.04,17.04,17.04,38400.0
2012-07-18 15:40:00,17.04,17.05,17.03,17.04,69600.0,17.04,17.05,17.03,17.04,69600.0
2012-07-18 15:45:00,17.04,17.04,17.01,17.02,123600.0,17.04,17.04,17.01,17.02,123600.0
2012-07-18 15:50:00,17.02,17.03,17.01,17.02,55200.0,17.02,17.03,17.01,17.02,55200.0
2012-07-18 15:55:00,17.02,17.03,17.0,17.02,220200.0,17.02,17.03,17.0,17.02,220200.0
2012-07-19 09:30:00,17.06,17.15,17.04,17.14,46800.0,17.06,17.15,17.04,17.14,46800.0
2012-07-19 09:35:00,17.15,17.15,17.12,17.14,27000.0,17.15,17.15,17.12,17.14,27000.0
2012-07-19 09:40:00,17.14,17.17,17.13,17.16,49200.0,17.14,17.17,17.13,17.16,49200.0
2012-07-19 09:45:00,17.17,17.18,17.12,17.18,49800.0,17.17,17.18,17.12,17.18,49800.0
2012-07-19 09:50:00,17.18,17.23,17.18,17.19,42600.0,17.18,17.23,17.18,17.19,42600.0
2012-07-19 09:55:00,17.19,17.21,17.16,17.18,108600.0,17.19,17.21,17.16,17.18,108600.0
2012-07-19 10:00:00,17.17,17.18,17.13,17.16,84600.0,17.17,17.18,17.13,17.16,84600.0
2012-07-19 10:05:00,17.15,17.16,17.12,17.13,36000.0,17.15,17.16,17.12,17.13,36000.0
2012-07-19 10:10:00,17.13,17.13,17.09,17.11,35400.0,17.13,17.13,17.09,17.11,35400.0
2012-07-19 10:15:00,17.11,17.12,17.1,17.1,40200.0,17.11,17.12,17.1,17.1,40200.0
2012-07-19 10:20:00,17.11,17.12,17.09,17.1,33000.0,17.11,17.12,17.09,17.1,33000.0
2012-07-19 10:25:00,17.1,17.1,17.09,17.09,13800.0,17.1,17.1,17.09,17.09,13800.0
2012-07-19 10:30:00,17.08,17.08,17.06,17.07,19200.0,17.08,17.08,17.06,17.07,19200.0
2012-07-19 10:35:00,17.06,17.06,17.03,17.03,19200.0,17.06,17.06,17.03,17.03,19200.0
2012-07-19 10:40:00,17.04,17.08,17.03,17.07,16800.0,17.04,17.08,17.03,17.07,16800.0
2012-07-19 10:45:00,17.07,17.1,17.07,17.09,40200.0,17.07,17.1,17.07,17.09,40200.0
2012-07-19 10:50:00,17.08,17.1,17.07,17.08,32400.0,17.08,17.1,17.07,17.08,32400.0
2012-07-19 10:55:00,17.08,17.1,17.07,17.08,32400.0,17.08,17.1,17.07,17.08,32400.0
2012-07-19 11:00:00,17.08,17.1,17.08,17.09,54000.0,17.08,17.1,17.08,17.09,54000.0
2012-07-19 11:05:00,17.09,17.09,17.09,17.09,24000.0,17.09,17.09,17.09,17.09,24000.0
2012-07-19 11:10:00,17.09,17.09,17.08,17.08,12600.0,17.09,17.09,17.08,17.08,12600.0
2012-07-19 11:15:00,17.08,17.1,17.08,17.08,25200.0,17.08,17.1,17.08,17.08,25200.0
2012-07-19 11:20:00,17.09,17.1,17.08,17.1,21000.0,17.09,17.1,17.08,17.1,21000.0
2012-07-19 11:25:00,17.1,17.11,17.1,17.11,45600.0,17.1,17.11,17.1,17.11,45600.0
2012-07-19 11:30:00,17.12,17.14,17.11,17.13,25200.0,17.12,17.14,17.11,17.13,25200.0
2012-07-19 11:35:00,17.13,17.16,17.13,17.16,33600.0,17.13,17.16,17.13,17.16,33600.0
2012-07-19 11:40:00,17.16,17.17,17.16,17.17,15000.0,17.16,17.17,17.16,17.17,15000.0
2012-07-19 11:45:00,17.16,17.18,17.16,17.18,28200.0,17.16,17.18,17.16,17.18,28200.0
2012-07-19 11:50:00,17.18,17.19,17.18,17.19,19800.0,17.18,17.19,17.18,17.19,19800.0
2012-07-19 11:55:00,17.18,17.2,17.18,17.2,30600.0,17.18,17.2,17.18,17.2,30600.0
2012-07-19 12:00:00,17.2,17.21,17.2,17.21,24000.0,17.2,17.21,17.2,17.21,24000.0
2012-07-19 12:05:00,17.21,17.22,17.2,17.21,27600.0,17.21,17.22,17.2,17.21,27600.0
2012-07-19 12:10:00,17.22,17.22,17.18,17.18,131400.0,17.22,17.22,17.18,17.18,131400.0
2012-07-19 12:15:00,17.18,17.21,17.15,17.2,172200.0,17.18,17.21,17.15,17.2,172200.0
2012-07-19 12:20:00,17.2,17.23,17.19,17.23,88800.0,17.2,17.23,17.19,17.23,88800.0
2012-07-19 12:25:00,17.24,17.24,17.22,17.24,61200.0,17.24,17.24,17.22,17.24,61200.0
2012-07-19 12:30:00,17.24,17.25,17.23,17.24,81600.0,17.24,17.25,17.23,17.24,81600.0
2012-07-19 12:35:00,17.24,17.25,17.22,17.22,45600.0,17.24,17.25,17.22,17.22,45600.0
2012-07-19 12:40:00,17.22,17.23,17.21,17.21,36600.0,17.22,17.23,17.21,17.21,36600.0
2012-07-19 12:45:00,17.21,17.21,17.2,17.2,19800.0,17.21,17.21,17.2,17.2,19800.0
2012-07-19 12:50:00,17.2,17.22,17.2,17.22,22800.0,17.2,17.22,17.2,17.22,22800.0
2012-07-19 12:55:00,17.21,17.21,17.2,17.2,5400.0,17.21,17.21,17.2,17.2,5400.0
2012-07-19 13:00:00,17.21,17.22,17.2,17.22,27000.0,17.21,17.22,17.2,17.22,27000.0
2012-07-19 13:05:00,17.22,17.22,17.2,17.2,27000.0,17.22,17.22,17.2,17.2,27000.0
2012-07-19 13:10:00,17.21,17.22,17.21,17.21,11400.0,17.21,17.22,17.21,17.21,11400.0
2012-07-19 13:15:00,17.21,17.22,17.21,17.21,10800.0,17.21,17.22,17.21,17.21,10800.0
2012-07-19 13:20:00,17.21,17.21,17.2,17.2,33600.0,17.21,17.21,17.2,17.2,33600.0
2012-07-19 13:25:00,17.2,17.21,17.16,17.16,25200.0,17.2,17.21,17.16,17.16,25200.0
2012-07-19 13:30:00,17.16,17.18,17.16,17.17,34800.0,17.16,17.18,17.16,17.17,34800.0
2012-07-19 13:35:00,17.17,17.18,17.16,17.16,20400.0,17.17,17.18,17.16,17.16,20400.0
2012-07-19 13:40:00,17.16,17.17,17.16,17.16,12600.0,17.16,17.17,17.16,17.16,12600.0
2012-07-19 13:45:00,17.16,17.16,17.12,17.14,46800.0,17.16,17.16,17.12,17.14,46800.0
2012-07-19 13:50:00,17.14,17.14,17.11,17.11,58800.0,17.14,17.14,17.11,17.11,58800.0
2012-07-19 13:55:00,17.11,17.11,17.08,17.1,67200.0,17.11,17.11,17.08,17.1,67200.0
2012-07-19 14:00:00,17.11,17.12,17.1,17.1,61200.0,17.11,17.12,17.1,17.1,61200.0
2012-07-19 14:05:00,17.1,17.1,17.08,17.1,44400.0,17.1,17.1,17.08,17.1,44400.0
2012-07-19 14:10:00,17.1,17.11,17.08,17.11,48600.0,17.1,17.11,17.08,17.11,48600.0
2012-07-19 14:15:00,17.11,17.11,17.08,17.09,187800.0,17.11,17.11,17.08,17.09,187800.0
2012-07-19 14:20:00,17.09,17.1,17.08,17.1,64800.0,17.09,17.1,17.08,17.1,64800.0
2012-07-19 14:25:00,17.1,17.11,17.09,17.11,21000.0,17.1,17.11,17.09,17.11,21000.0
2012-07-19 14:30:00,17.11,17.15,17.1,17.14,116400.0,17.11,17.15,17.1,17.14,116400.0
2012-07-19 14:35:00,17.14,17.18,17.14,17.18,19800.0,17.14,17.18,17.14,17.18,19800.0
2012-07-19 14:40:00,17.18,17.21,17.18,17.21,27600.0,17.18,17.21,17.18,17.21,27600.0
2012-07-19 14:45:00,17.21,17.21,17.2,17.2,31800.0,17.21,17.21,17.2,17.2,31800.0
2012-07-19 14:50:00,17.2,17.2,17.16,17.17,30000.0,17.2,17.2,17.16,17.17,30000.0
2012-07-19 14:55:00,17.16,17.19,17.16,17.18,39000.0,17.16,17.19,17.16,17.18,39000.0
2012-07-19 15:00:00,17.19,17.19,17.15,17.15,33000.0,17.19,17.19,17.15,17.15,33000.0
2012-07-19 15:05:00,17.16,17.17,17.15,17.16,14400.0,17.16,17.17,17.15,17.16,14400.0
2012-07-19 15:10:00,17.16,17.16,17.15,17.15,47400.0,17.16,17.16,17.15,17.15,47400.0
2012-07-19 15:15:00,17.15,17.16,17.14,17.16,45000.0,17.15,17.16,17.14,17.16,45000.0
2012-07-19 15:20:00,17.16,17.16,17.14,17.15,36600.0,17.16,17.16,17.14,17.15,36600.0
2012-07-19 15:25:00,17.15,17.16,17.15,17.15,33000.0,17.15,17.16,17.15,17.15,33000.0
2012-07-19 15:30:00,17.15,17.17,17.15,17.15,45000.0,17.15,17.17,17.15,17.15,45000.0
2012-07-19 15:35:00,17.15,17.18,17.15,17.17,27600.0,17.15,17.18,17.15,17.17,27600.0
2012-07-19 15:40:00,17.18,17.19,17.17,17.19,48000.0,17.18,17.19,17.17,17.19,48000.0
2012-07-19 15:45:00,17.18,17.2,17.18,17.19,56400.0,17.18,17.2,17.18,17.19,56400.0
2012-07-19 15:50:00,17.19,17.19,17.15,17.15,36000.0,17.19,17.19,17.15,17.15,36000.0
2012-07-19 15:55:00,17.15,17.16,17.14,17.14,197400.0,17.15,17.16,17.14,17.14,197400.0
2012-07-20 09:30:00,17.14,17.5,17.04,17.28,762600.0,17.14,17.5,17.04,17.28,762600.0
2012-07-20 09:35:00,17.28,17.28,17.21,17.22,62400.0,17.28,17.28,17.21,17.22,62400.0
2012-07-20 09:40:00,17.25,17.26,17.2,17.2,498000.0,17.25,17.26,17.2,17.2,498000.0
2012-07-20 09:45:00,17.21,17.22,17.16,17.17,202800.0,17.21,17.22,17.16,17.17,202800.0
2012-07-20 09:50:00,17.18,17.18,17.05,17.05,120600.0,17.18,17.18,17.05,17.05,120600.0
2012-07-20 09:55:00,17.05,17.09,17.0,17.08,200400.0,17.05,17.09,17.0,17.08,200400.0
2012-07-20 10:00:00,17.09,17.15,17.08,17.13,180000.0,17.09,17.15,17.08,17.13,180000.0
2012-07-20 10:05:00,17.13,17.19,17.12,17.19,1057200.0,17.13,17.19,17.12,17.19,1057200.0
2012-07-20 10:10:00,17.17,17.18,17.12,17.15,216000.0,17.17,17.18,17.12,17.15,216000.0
2012-07-20 10:15:00,17.14,17.17,17.11,17.17,191400.0,17.14,17.17,17.11,17.17,191400.0
2012-07-20 10:20:00,17.15,17.17,17.14,17.16,55200.0,17.15,17.17,17.14,17.16,55200.0
2012-07-20 10:25:00,17.16,17.18,17.16,17.18,125400.0,17.16,17.18,17.16,17.18,125400.0
2012-07-20 10:30:00,17.18,17.18,17.14,17.14,81600.0,17.18,17.18,17.14,17.14,81600.0
2012-07-20 10:35:00,17.14,17.14,17.11,17.13,54600.0,17.14,17.14,17.11,17.13,54600.0
2012-07-20 10:40:00,17.13,17.14,17.07,17.1,64800.0,17.13,17.14,17.07,17.1,64800.0
2012-07-20 10:45:00,17.09,17.09,17.04,17.04,15000.0,17.09,17.09,17.04,17.04,15000.0
2012-07-20 10:50:00,17.05,17.08,17.04,17.04,43200.0,17.05,17.08,17.04,17.04,43200.0
2012-07-20 10:55:00,17.06,17.08,17.03,17.07,53400.0,17.06,17.08,17.03,17.07,53400.0
2012-07-20 11:00:00,17.07,17.08,17.07,17.07,32400.0,17.07,17.08,17.07,17.07,32400.0
2012-07-20 11:05:00,17.09,17.13,17.08,17.12,147600.0,17.09,17.13,17.08,17.12,147600.0
2012-07-20 11:10:00,17.13,17.14,17.12,17.13,31800.0,17.13,17.14,17.12,17.13,31800.0
2012-07-20 11:15:00,17.13,17.14,17.09,17.11,53400.0,17.13,17.14,17.09,17.11,53400.0
2012-07-20 11:20:00,17.1,17.11,17.08,17.1,107400.0,17.1,17.11,17.08,17.1,107400.0
2012-07-20 11:25:00,17.11,17.13,17.1,17.11,79800.0,17.11,17.13,17.1,17.11,79800.0
2012-07-20 11:30:00,17.11,17.11,17.08,17.08,87000.0,17.11,17.11,17.08,17.08,87000.0
2012-07-20 11:35:00,17.09,17.12,17.09,17.1,56400.0,17.09,17.12,17.09,17.1,56400.0
2012-07-20 11:40:00,17.1,17.11,17.08,17.09,45000.0,17.1,17.11,17.08,17.09,45000.0
2012-07-20 11:45:00,17.09,17.14,17.06,17.14,98400.0,17.09,17.14,17.06,17.14,98400.0
2012-07-20 11:50:00,17.14,17.15,17.13,17.13,47400.0,17.14,17.15,17.13,17.13,47400.0
2012-07-20 11:55:00,17.12,17.13,17.09,17.13,58200.0,17.12,17.13,17.09,17.13,58200.0
2012-07-20 12:00:00,17.13,17.14,17.12,17.13,22200.0,17.13,17.14,17.12,17.13,22200.0
2012-07-20 12:05:00,17.12,17.13,17.09,17.11,65400.0,17.12,17.13,17.09,17.11,65400.0
2012-07-20 12:10:00,17.11,17.12,17.08,17.1,55800.0,17.11,17.12,17.08,17.1,55800.0
2012-07-20 12:15:00,17.09,17.1,17.07,17.09,21600.0,17.09,17.1,17.07,17.09,21600.0
2012-07-20 12:20:00,17.09,17.09,17.08,17.09,28800.0,17.09,17.09,17.08,17.09,28800.0
2012-07-20 12:25:00,17.1,17.1,17.08,17.09,24600.0,17.1,17.1,17.08,17.09,24600.0
2012-07-20 12:30:00,17.07,17.08,17.05,17.08,46200.0,17.07,17.08,17.05,17.08,46200.0
2012-07-20 12:35:00,17.08,17.09,17.06,17.08,94200.0,17.08,17.09,17.06,17.08,94200.0
2012-07-20 12:40:00,17.08,17.08,17.05,17.07,103200.0,17.08,17.08,17.05,17.07,103200.0
2012-07-20 12:45:00,17.06,17.08,17.05,17.06,57600.0,17.06,17.08,17.05,17.06,57600.0
2012-07-20 12:50:00,17.06,17.08,17.05,17.05,49800.0,17.06,17.08,17.05,17.05,49800.0
2012-07-20 12:55:00,17.06,17.08,17.05,17.06,76200.0,17.06,17.08,17.05,17.06,76200.0
2012-07-20 13:00:00,17.07,17.08,17.05,17.05,67200.0,17.07,17.08,17.05,17.05,67200.0
2012-07-20 13:05:00,17.04,17.04,17.0,17.0,33000.0,17.04,17.04,17.0,17.0,33000.0
2012-07-20 13:10:00,17.0,17.0,16.98,16.99,19800.0,17.0,17.0,16.98,16.99,19800.0
2012-07-20 13:15:00,16.99,16.99,16.96,16.96,49800.0,16.99,16.99,16.96,16.96,49800.0
2012-07-20 13:20:00,16.95,16.95,16.94,16.95,9000.0,16.95,16.95,16.94,16.95,9000.0
2012-07-20 13:25:00,16.94,16.95,16.93,16.95,18000.0,16.94,16.95,16.93,16.95,18000.0
2012-07-20 13:30:00,16.95,16.96,16.94,16.94,15600.0,16.95,16.96,16.94,16.94,15600.0
2012-07-20 13:35:00,16.95,16.96,16.94,16.96,13200.0,16.95,16.96,16.94,16.96,13200.0
2012-07-20 13:40:00,16.96,16.96,16.93,16.94,14400.0,16.96,16.96,16.93,16.94,14400.0
2012-07-20 13:45:00,16.95,16.96,16.92,16.92,24600.0,16.95,16.96,16.92,16.92,24600.0
2012-07-20 13:50:00,16.93,16.93,16.91,16.91,76200.0,16.93,16.93,16.91,16.91,76200.0
2012-07-20 13:55:00,16.92,16.92,16.9,16.92,22800.0,16.92,16.92,16.9,16.92,22800.0
2012-07-20 14:00:00,16.91,16.91,16.88,16.9,74400.0,16.91,16.91,16.88,16.9,74400.0
2012-07-20 14:05:00,16.9,16.91,16.9,16.9,28800.0,16.9,16.91,16.9,16.9,28800.0
2012-07-20 14:10:00,16.9,16.91,16.89,16.89,23400.0,16.9,16.91,16.89,16.89,23400.0
2012-07-20 14:15:00,16.89,16.91,16.89,16.91,21000.0,16.89,16.91,16.89,16.91,21000.0
2012-07-20 14:20:00,16.91,16.91,16.88,16.88,306600.0,16.91,16.91,16.88,16.88,306600.0
2012-07-20 14:25:00,16.88,16.89,16.88,16.88,40200.0,16.88,16.89,16.88,16.88,40200.0
2012-07-20 14:30:00,16.88,16.88,16.87,16.87,38400.0,16.88,16.88,16.87,16.87,38400.0
2012-07-20 14:35:00,16.87,16.87,16.85,16.86,37800.0,16.87,16.87,16.85,16.86,37800.0
2012-07-20 14:40:00,16.86,16.86,16.86,16.86,30000.0,16.86,16.86,16.86,16.86,30000.0
2012-07-20 14:45:00,16.86,16.88,16.86,16.88,24600.0,16.86,16.88,16.86,16.88,24600.0
2012-07-20 14:50:00,16.87,16.88,16.87,16.87,11400.0,16.87,16.88,16.87,16.87,11400.0
2012-07-20 14:55:00,16.87,16.88,16.86,16.86,27600.0,16.87,16.88,16.86,16.86,27600.0
2012-07-20 15:00:00,16.86,16.87,16.86,16.86,23400.0,16.86,16.87,16.86,16.86,23400.0
2012-07-20 15:05:00,16.86,16.87,16.86,16.86,55800.0,16.86,16.87,16.86,16.86,55800.0
2012-07-20 15:10:00,16.86,16.86,16.85,16.86,57000.0,16.86,16.86,16.85,16.86,57000.0
2012-07-20 15:15:00,16.86,16.87,16.85,16.86,34800.0,16.86,16.87,16.85,16.86,34800.0
2012-07-20 15:20:00,16.86,16.86,16.85,16.86,50400.0,16.86,16.86,16.85,16.86,50400.0
2012-07-20 15:25:00,16.86,16.86,16.84,16.84,46200.0,16.86,16.86,16.84,16.84,46200.0
2012-07-20 15:30:00,16.85,16.86,16.83,16.84,64800.0,16.85,16.86,16.83,16.84,64800.0
2012-07-20 15:35:00,16.84,16.87,16.84,16.86,46200.0,16.84,16.87,16.84,16.86,46200.0
2012-07-20 15:40:00,16.86,16.87,16.84,16.85,88200.0,16.86,16.87,16.84,16.85,88200.0
2012-07-20 15:45:00,16.85,16.87,16.85,16.85,123000.0,16.85,16.87,16.85,16.85,123000.0
2012-07-20 15:50:00,16.85,16.87,16.85,16.85,125400.0,16.85,16.87,16.85,16.85,125400.0
2012-07-20 15:55:00,16.85,16.86,16.84,16.85,199800.0,16.85,16.86,16.84,16.85,199800.0
2012-07-23 09:30:00,16.65,16.65,16.55,16.56,97200.0,16.65,16.65,16.55,16.56,97200.0
2012-07-23 09:35:00,16.58,16.58,16.52,16.54,120600.0,16.58,16.58,16.52,16.54,120600.0
2012-07-23 09:40:00,16.54,16.57,16.5,16.51,127800.0,16.54,16.57,16.5,16.51,127800.0
2012-07-23 09:45:00,16.51,16.57,16.51,16.56,77400.0,16.51,16.57,16.51,16.56,77400.0
2012-07-23 09:50:00,16.56,16.62,16.56,16.62,48000.0,16.56,16.62,16.56,16.62,48000.0
2012-07-23 09:55:00,16.63,16.63,16.59,16.59,93600.0,16.63,16.63,16.59,16.59,93600.0
2012-07-23 10:00:00,16.59,16.62,16.57,16.61,105600.0,16.59,16.62,16.57,16.61,105600.0
2012-07-23 10:05:00,16.62,16.64,16.61,16.63,51600.0,16.62,16.64,16.61,16.63,51600.0
2012-07-23 10:10:00,16.63,16.66,16.63,16.64,46800.0,16.63,16.66,16.63,16.64,46800.0
2012-07-23 10:15:00,16.64,16.69,16.64,16.68,35400.0,16.64,16.69,16.64,16.68,35400.0
2012-07-23 10:20:00,16.68,16.73,16.68,16.7,27000.0,16.68,16.73,16.68,16.7,27000.0
2012-07-23 10:25:00,16.69,16.73,16.69,16.72,53400.0,16.69,16.73,16.69,16.72,53400.0
2012-07-23 10:30:00,16.73,16.75,16.72,16.74,24600.0,16.73,16.75,16.72,16.74,24600.0
2012-07-23 10:35:00,16.74,16.74,16.72,16.74,23400.0,16.74,16.74,16.72,16.74,23400.0
2012-07-23 10:40:00,16.75,16.78,16.75,16.77,39600.0,16.75,16.78,16.75,16.77,39600.0
2012-07-23 10:45:00,16.77,16.77,16.73,16.74,33000.0,16.77,16.77,16.73,16.74,33000.0
2012-07-23 10:50:00,16.74,16.76,16.74,16.76,70200.0,16.74,16.76,16.74,16.76,70200.0
2012-07-23 10:55:00,16.75,16.76,16.73,16.76,19200.0,16.75,16.76,16.73,16.76,19200.0
2012-07-23 11:00:00,16.76,16.76,16.75,16.75,39000.0,16.76,16.76,16.75,16.75,39000.0
2012-07-23 11:05:00,16.74,16.75,16.74,16.74,20400.0,16.74,16.75,16.74,16.74,20400.0
2012-07-23 11:10:00,16.75,16.75,16.73,16.73,18600.0,16.75,16.75,16.73,16.73,18600.0
2012-07-23 11:15:00,16.72,16.74,16.72,16.73,13200.0,16.72,16.74,16.72,16.73,13200.0
2012-07-23 11:20:00,16.74,16.75,16.71,16.74,74400.0,16.74,16.75,16.71,16.74,74400.0
2012-07-23 11:25:00,16.74,16.76,16.74,16.76,16800.0,16.74,16.76,16.74,16.76,16800.0
2012-07-23 11:30:00,16.77,16.79,16.77,16.78,13200.0,16.77,16.79,16.77,16.78,13200.0
2012-07-23 11:35:00,16.77,16.77,16.7,16.7,25800.0,16.77,16.77,16.7,16.7,25800.0
2012-07-23 11:40:00,16.71,16.71,16.67,16.68,87600.0,16.71,16.71,16.67,16.68,87600.0
2012-07-23 11:45:00,16.68,16.69,16.68,16.69,16200.0,16.68,16.69,16.68,16.69,16200.0
2012-07-23 11:50:00,16.69,16.72,16.68,16.72,12000.0,16.69,16.72,16.68,16.72,12000.0
2012-07-23 11:55:00,16.71,16.72,16.7,16.7,25200.0,16.71,16.72,16.7,16.7,25200.0
2012-07-23 12:00:00,16.71,16.71,16.69,16.7,36600.0,16.71,16.71,16.69,16.7,36600.0
2012-07-23 12:05:00,16.7,16.7,16.65,16.65,69000.0,16.7,16.7,16.65,16.65,69000.0
2012-07-23 12:10:00,16.66,16.66,16.65,16.66,8400.0,16.66,16.66,16.65,16.66,8400.0
2012-07-23 12:15:00,16.66,16.67,16.65,16.66,16800.0,16.66,16.67,16.65,16.66,16800.0
2012-07-23 12:20:00,16.66,16.67,16.66,16.67,24000.0,16.66,16.67,16.66,16.67,24000.0
2012-07-23 12:25:00,16.67,16.67,16.65,16.65,31200.0,16.67,16.67,16.65,16.65,31200.0
2012-07-23 12:30:00,16.65,16.65,16.62,16.62,35400.0,16.65,16.65,16.62,16.62,35400.0
2012-07-23 12:35:00,16.63,16.64,16.63,16.63,24000.0,16.63,16.64,16.63,16.63,24000.0
2012-07-23 12:40:00,16.63,16.64,16.62,16.63,15600.0,16.63,16.64,16.62,16.63,15600.0
2012-07-23 12:45:00,16.64,16.66,16.64,16.65,27600.0,16.64,16.66,16.64,16.65,27600.0
2012-07-23 12:50:00,16.65,16.66,16.65,16.65,13800.0,16.65,16.66,16.65,16.65,13800.0
2012-07-23 12:55:00,16.66,16.67,16.65,16.65,45600.0,16.66,16.67,16.65,16.65,45600.0
2012-07-23 13:00:00,16.65,16.65,16.63,16.63,16200.0,16.65,16.65,16.63,16.63,16200.0
2012-07-23 13:05:00,16.63,16.64,16.63,16.64,16800.0,16.63,16.64,16.63,16.64,16800.0
2012-07-23 13:10:00,16.64,16.66,16.63,16.65,55800.0,16.64,16.66,16.63,16.65,55800.0
2012-07-23 13:15:00,16.64,16.66,16.64,16.64,20400.0,16.64,16.66,16.64,16.64,20400.0
2012-07-23 13:20:00,16.65,16.67,16.64,16.66,13800.0,16.65,16.67,16.64,16.66,13800.0
2012-07-23 13:25:00,16.66,16.67,16.66,16.67,25800.0,16.66,16.67,16.66,16.67,25800.0
2012-07-23 13:30:00,16.66,16.67,16.66,16.67,45600.0,16.66,16.67,16.66,16.67,45600.0
2012-07-23 13:35:00,16.66,16.66,16.65,16.66,7800.0,16.66,16.66,16.65,16.66,7800.0
2012-07-23 13:40:00,16.67,16.67,16.66,16.66,27600.0,16.67,16.67,16.66,16.66,27600.0
2012-07-23 13:45:00,16.66,16.67,16.66,16.66,9600.0,16.66,16.67,16.66,16.66,9600.0
2012-07-23 13:50:00,16.66,16.67,16.65,16.66,19200.0,16.66,16.67,16.65,16.66,19200.0
2012-07-23 13:55:00,16.66,16.67,16.66,16.66,19200.0,16.66,16.67,16.66,16.66,19200.0
2012-07-23 14:00:00,16.67,16.67,16.66,16.67,40200.0,16.67,16.67,16.66,16.67,40200.0
2012-07-23 14:05:00,16.67,16.7,16.67,16.68,48000.0,16.67,16.7,16.67,16.68,48000.0
2012-07-23 14:10:00,16.69,16.7,16.69,16.7,31200.0,16.69,16.7,16.69,16.7,31200.0
2012-07-23 14:15:00,16.7,16.71,16.69,16.7,15600.0,16.7,16.71,16.69,16.7,15600.0
2012-07-23 14:20:00,16.7,16.7,16.68,16.68,16200.0,16.7,16.7,16.68,16.68,16200.0
2012-07-23 14:25:00,16.68,16.71,16.68,16.71,24600.0,16.68,16.71,16.68,16.71,24600.0
2012-07-23 14:30:00,16.71,16.72,16.71,16.71,36000.0,16.71,16.72,16.71,16.71,36000.0
2012-07-23 14:35:00,16.71,16.72,16.71,16.71,24600.0,16.71,16.72,16.71,16.71,24600.0
2012-07-23 14:40:00,16.72,16.72,16.71,16.71,21000.0,16.72,16.72,16.71,16.71,21000.0
2012-07-23 14:45:00,16.71,16.72,16.71,16.72,10800.0,16.71,16.72,16.71,16.72,10800.0
2012-07-23 14:50:00,16.72,16.72,16.71,16.72,24600.0,16.72,16.72,16.71,16.72,24600.0
2012-07-23 14:55:00,16.71,16.72,16.71,16.71,22800.0,16.71,16.72,16.71,16.71,22800.0
2012-07-23 15:00:00,16.71,16.71,16.69,16.7,36000.0,16.71,16.71,16.69,16.7,36000.0
2012-07-23 15:05:00,16.69,16.71,16.69,16.7,38400.0,16.69,16.71,16.69,16.7,38400.0
2012-07-23 15:10:00,16.7,16.7,16.69,16.69,43800.0,16.7,16.7,16.69,16.69,43800.0
2012-07-23 15:15:00,16.69,16.71,16.69,16.7,30000.0,16.69,16.71,16.69,16.7,30000.0
2012-07-23 15:20:00,16.7,16.73,16.7,16.73,34200.0,16.7,16.73,16.7,16.73,34200.0
2012-07-23 15:25:00,16.72,16.77,16.72,16.77,62400.0,16.72,16.77,16.72,16.77,62400.0
2012-07-23 15:30:00,16.77,16.77,16.72,16.72,64800.0,16.77,16.77,16.72,16.72,64800.0
2012-07-23 15:35:00,16.72,16.76,16.72,16.76,50400.0,16.72,16.76,16.72,16.76,50400.0
2012-07-23 15:40:00,16.77,16.77,16.75,16.77,57000.0,16.77,16.77,16.75,16.77,57000.0
2012-07-23 15:45:00,16.77,16.79,16.76,16.79,75000.0,16.77,16.79,16.76,16.79,75000.0
2012-07-23 15:50:00,16.79,16.79,16.75,16.77,117000.0,16.79,16.79,16.75,16.77,117000.0
2012-07-23 15:55:00,16.77,16.78,16.74,16.75,100200.0,16.77,16.78,16.74,16.75,100200.0
2012-07-24 09:30:00,16.86,16.86,16.71,16.71,46800.0,16.86,16.86,16.71,16.71,46800.0
2012-07-24 09:35:00,16.7,16.7,16.64,16.64,21000.0,16.7,16.7,16.64,16.64,21000.0
2012-07-24 09:40:00,16.64,16.69,16.64,16.68,69000.0,16.64,16.69,16.64,16.68,69000.0
2012-07-24 09:45:00,16.68,16.73,16.68,16.71,43800.0,16.68,16.73,16.68,16.71,43800.0
2012-07-24 09:50:00,16.71,16.73,16.69,16.73,47400.0,16.71,16.73,16.69,16.73,47400.0
2012-07-24 09:55:00,16.74,16.8,16.74,16.78,40800.0,16.74,16.8,16.74,16.78,40800.0
2012-07-24 10:00:00,16.78,16.81,16.78,16.78,52800.0,16.78,16.81,16.78,16.78,52800.0
2012-07-24 10:05:00,16.78,16.79,16.77,16.77,7800.0,16.78,16.79,16.77,16.77,7800.0
2012-07-24 10:10:00,16.78,16.78,16.75,16.75,15000.0,16.78,16.78,16.75,16.75,15000.0
2012-07-24 10:15:00,16.75,16.75,16.74,16.74,6000.0,16.75,16.75,16.74,16.74,6000.0
2012-07-24 10:20:00,16.73,16.74,16.72,16.73,15600.0,16.73,16.74,16.72,16.73,15600.0
2012-07-24 10:25:00,16.72,16.75,16.72,16.74,45600.0,16.72,16.75,16.72,16.74,45600.0
2012-07-24 10:30:00,16.74,16.75,16.74,16.75,32400.0,16.74,16.75,16.74,16.75,32400.0
2012-07-24 10:35:00,16.74,16.76,16.74,16.75,43800.0,16.74,16.76,16.74,16.75,43800.0
2012-07-24 10:40:00,16.75,16.78,16.75,16.77,21600.0,16.75,16.78,16.75,16.77,21600.0
2012-07-24 10:45:00,16.77,16.77,16.71,16.72,40800.0,16.77,16.77,16.71,16.72,40800.0
2012-07-24 10:50:00,16.72,16.75,16.72,16.74,18600.0,16.72,16.75,16.72,16.74,18600.0
2012-07-24 10:55:00,16.74,16.76,16.74,16.74,21600.0,16.74,16.76,16.74,16.74,21600.0
2012-07-24 11:00:00,16.73,16.73,16.72,16.73,7800.0,16.73,16.73,16.72,16.73,7800.0
2012-07-24 11:05:00,16.73,16.75,16.72,16.73,21600.0,16.73,16.75,16.72,16.73,21600.0
2012-07-24 11:10:00,16.72,16.73,16.7,16.71,27600.0,16.72,16.73,16.7,16.71,27600.0
2012-07-24 11:15:00,16.71,16.71,16.7,16.7,13800.0,16.71,16.71,16.7,16.7,13800.0
2012-07-24 11:20:00,16.7,16.7,16.68,16.68,13800.0,16.7,16.7,16.68,16.68,13800.0
2012-07-24 11:25:00,16.68,16.68,16.64,16.65,27000.0,16.68,16.68,16.64,16.65,27000.0
2012-07-24 11:30:00,16.65,16.65,16.63,16.63,55800.0,16.65,16.65,16.63,16.63,55800.0
2012-07-24 11:35:00,16.62,16.64,16.58,16.59,60600.0,16.62,16.64,16.58,16.59,60600.0
2012-07-24 11:40:00,16.58,16.59,16.55,16.57,97200.0,16.58,16.59,16.55,16.57,97200.0
2012-07-24 11:45:00,16.55,16.57,16.54,16.54,15600.0,16.55,16.57,16.54,16.54,15600.0
2012-07-24 11:50:00,16.57,16.58,16.55,16.57,9000.0,16.57,16.58,16.55,16.57,9000.0
2012-07-24 11:55:00,16.58,16.58,16.54,16.54,12000.0,16.58,16.58,16.54,16.54,12000.0
2012-07-24 12:00:00,16.54,16.54,16.51,16.52,21000.0,16.54,16.54,16.51,16.52,21000.0
2012-07-24 12:05:00,16.51,16.52,16.44,16.46,221400.0,16.51,16.52,16.44,16.46,221400.0
2012-07-24 12:10:00,16.47,16.47,16.46,16.46,34800.0,16.47,16.47,16.46,16.46,34800.0
2012-07-24 12:15:00,16.48,16.49,16.48,16.49,7200.0,16.48,16.49,16.48,16.49,7200.0
2012-07-24 12:20:00,16.49,16.5,16.46,16.46,10200.0,16.49,16.5,16.46,16.46,10200.0
2012-07-24 12:25:00,16.46,16.46,16.45,16.45,9000.0,16.46,16.46,16.45,16.45,9000.0
2012-07-24 12:30:00,16.46,16.46,16.44,16.44,7200.0,16.46,16.46,16.44,16.44,7200.0
2012-07-24 12:35:00,16.44,16.48,16.44,16.48,16200.0,16.44,16.48,16.44,16.48,16200.0
2012-07-24 12:40:00,16.47,16.47,16.45,16.45,9000.0,16.47,16.47,16.45,16.45,9000.0
2012-07-24 12:45:00,16.47,16.48,16.47,16.48,13200.0,16.47,16.48,16.47,16.48,13200.0
2012-07-24 12:50:00,16.47,16.48,16.47,16.48,3000.0,16.47,16.48,16.47,16.48,3000.0
2012-07-24 12:55:00,16.48,16.5,16.48,16.49,7200.0,16.48,16.5,16.48,16.49,7200.0
2012-07-24 13:00:00,16.49,16.5,16.49,16.49,16800.0,16.49,16.5,16.49,16.49,16800.0
2012-07-24 13:05:00,16.5,16.51,16.49,16.5,38400.0,16.5,16.51,16.49,16.5,38400.0
2012-07-24 13:10:00,16.5,16.51,16.5,16.5,22200.0,16.5,16.51,16.5,16.5,22200.0
2012-07-24 13:15:00,16.5,16.5,16.46,16.46,26400.0,16.5,16.5,16.46,16.46,26400.0
2012-07-24 13:20:00,16.46,16.46,16.45,16.45,3000.0,16.46,16.46,16.45,16.45,3000.0
2012-07-24 13:25:00,16.44,16.46,16.42,16.46,54000.0,16.44,16.46,16.42,16.46,54000.0
2012-07-24 13:30:00,16.46,16.46,16.46,16.46,3000.0,16.46,16.46,16.46,16.46,3000.0
2012-07-24 13:35:00,16.46,16.46,16.42,16.42,31200.0,16.46,16.46,16.42,16.42,31200.0
2012-07-24 13:40:00,16.41,16.43,16.41,16.41,57000.0,16.41,16.43,16.41,16.41,57000.0
2012-07-24 13:45:00,16.41,16.41,16.36,16.36,78000.0,16.41,16.41,16.36,16.36,78000.0
2012-07-24 13:50:00,16.36,16.37,16.35,16.35,125400.0,16.36,16.37,16.35,16.35,125400.0
2012-07-24 13:55:00,16.35,16.36,16.35,16.36,106800.0,16.35,16.36,16.35,16.36,106800.0
2012-07-24 14:00:00,16.36,16.36,16.35,16.35,84600.0,16.36,16.36,16.35,16.35,84600.0
2012-07-24 14:05:00,16.35,16.37,16.35,16.35,108000.0,16.35,16.37,16.35,16.35,108000.0
2012-07-24 14:10:00,16.35,16.36,16.32,16.36,148800.0,16.35,16.36,16.32,16.36,148800.0
2012-07-24 14:15:00,16.36,16.38,16.36,16.38,103800.0,16.36,16.38,16.36,16.38,103800.0
2012-07-24 14:20:00,16.39,16.41,16.38,16.41,106800.0,16.39,16.41,16.38,16.41,106800.0
2012-07-24 14:25:00,16.4,16.41,16.36,16.38,63000.0,16.4,16.41,16.36,16.38,63000.0
2012-07-24 14:30:00,16.38,16.4,16.36,16.36,24000.0,16.38,16.4,16.36,16.36,24000.0
2012-07-24 14:35:00,16.37,16.4,16.37,16.39,28800.0,16.37,16.4,16.37,16.39,28800.0
2012-07-24 14:40:00,16.38,16.4,16.37,16.4,49200.0,16.38,16.4,16.37,16.4,49200.0
2012-07-24 14:45:00,16.39,16.4,16.39,16.4,12600.0,16.39,16.4,16.39,16.4,12600.0
2012-07-24 14:50:00,16.4,16.41,16.39,16.4,54600.0,16.4,16.41,16.39,16.4,54600.0
2012-07-24 14:55:00,16.4,16.4,16.38,16.4,37800.0,16.4,16.4,16.38,16.4,37800.0
2012-07-24 15:00:00,16.4,16.4,16.36,16.38,31800.0,16.4,16.4,16.36,16.38,31800.0
2012-07-24 15:05:00,16.38,16.38,16.35,16.35,82800.0,16.38,16.38,16.35,16.35,82800.0
2012-07-24 15:10:00,16.35,16.36,16.35,16.35,83400.0,16.35,16.36,16.35,16.35,83400.0
2012-07-24 15:15:00,16.35,16.37,16.34,16.36,159600.0,16.35,16.37,16.34,16.36,159600.0
2012-07-24 15:20:00,16.36,16.39,16.36,16.39,96600.0,16.36,16.39,16.36,16.39,96600.0
2012-07-24 15:25:00,16.39,16.41,16.38,16.41,94800.0,16.39,16.41,16.38,16.41,94800.0
2012-07-24 15:30:00,16.4,16.41,16.39,16.41,112200.0,16.4,16.41,16.39,16.41,112200.0
2012-07-24 15:35:00,16.41,16.43,16.4,16.43,153000.0,16.41,16.43,16.4,16.43,153000.0
2012-07-24 15:40:00,16.43,16.43,16.36,16.36,184800.0,16.43,16.43,16.36,16.36,184800.0
2012-07-24 15:45:00,16.37,16.38,16.35,16.36,253200.0,16.37,16.38,16.35,16.36,253200.0
2012-07-24 15:50:00,16.36,16.44,16.35,16.43,249600.0,16.36,16.44,16.35,16.43,249600.0
2012-07-24 15:55:00,16.43,16.46,16.42,16.43,408000.0,16.43,16.46,16.42,16.43,408000.0
2012-07-25 09:30:00,16.84,17.42,16.75,17.15,69600.0,16.84,17.42,16.75,17.15,69600.0
2012-07-25 09:35:00,17.15,17.67,17.15,17.66,909600.0,17.15,17.67,17.15,17.66,909600.0
2012-07-25 09:40:00,17.67,17.82,17.5,17.6,1238400.0,17.67,17.82,17.5,17.6,1238400.0
2012-07-25 09:45:00,17.59,17.61,17.5,17.52,945600.0,17.59,17.61,17.5,17.52,945600.0
2012-07-25 09:50:00,17.5,17.59,17.5,17.54,443400.0,17.5,17.59,17.5,17.54,443400.0
2012-07-25 09:55:00,17.58,17.58,17.43,17.43,204000.0,17.58,17.58,17.43,17.43,204000.0
2012-07-25 10:00:00,17.43,17.51,17.32,17.45,378000.0,17.43,17.51,17.32,17.45,378000.0
2012-07-25 10:05:00,17.46,17.46,17.31,17.39,412800.0,17.46,17.46,17.31,17.39,412800.0
2012-07-25 10:10:00,17.38,17.43,17.34,17.35,298800.0,17.38,17.43,17.34,17.35,298800.0
2012-07-25 10:15:00,17.35,17.36,17.25,17.29,397200.0,17.35,17.36,17.25,17.29,397200.0
2012-07-25 10:20:00,17.29,17.34,17.27,17.27,375000.0,17.29,17.34,17.27,17.27,375000.0
2012-07-25 10:25:00,17.27,17.31,17.19,17.27,379200.0,17.27,17.31,17.19,17.27,379200.0
2012-07-25 10:30:00,17.27,17.29,17.24,17.24,488400.0,17.27,17.29,17.24,17.24,488400.0
2012-07-25 10:35:00,17.23,17.23,17.08,17.1,279600.0,17.23,17.23,17.08,17.1,279600.0
2012-07-25 10:40:00,17.09,17.13,17.02,17.03,331800.0,17.09,17.13,17.02,17.03,331800.0
2012-07-25 10:45:00,17.03,17.04,16.92,16.96,379200.0,17.03,17.04,16.92,16.96,379200.0
2012-07-25 10:50:00,16.96,17.01,16.93,16.93,270600.0,16.96,17.01,16.93,16.93,270600.0
2012-07-25 10:55:00,16.94,17.02,16.93,17.02,162600.0,16.94,17.02,16.93,17.02,162600.0
2012-07-25 11:00:00,17.01,17.2,16.99,17.18,366600.0,17.01,17.2,16.99,17.18,366600.0
2012-07-25 11:05:00,17.22,17.3,17.08,17.16,572400.0,17.22,17.3,17.08,17.16,572400.0
2012-07-25 11:10:00,17.16,17.16,17.1,17.11,199200.0,17.16,17.16,17.1,17.11,199200.0
2012-07-25 11:15:00,17.12,17.15,17.1,17.1,157200.0,17.12,17.15,17.1,17.1,157200.0
2012-07-25 11:20:00,17.11,17.13,17.09,17.11,303600.0,17.11,17.13,17.09,17.11,303600.0
2012-07-25 11:25:00,17.11,17.13,17.11,17.12,77400.0,17.11,17.13,17.11,17.12,77400.0
2012-07-25 11:30:00,17.12,17.16,17.12,17.16,169200.0,17.12,17.16,17.12,17.16,169200.0
2012-07-25 11:35:00,17.16,17.16,17.12,17.13,174000.0,17.16,17.16,17.12,17.13,174000.0
2012-07-25 11:40:00,17.13,17.14,17.11,17.12,73800.0,17.13,17.14,17.11,17.12,73800.0
2012-07-25 11:45:00,17.11,17.17,17.11,17.17,105000.0,17.11,17.17,17.11,17.17,105000.0
2012-07-25 11:50:00,17.17,17.29,17.16,17.28,192600.0,17.17,17.29,17.16,17.28,192600.0
2012-07-25 11:55:00,17.28,17.33,17.27,17.33,71400.0,17.28,17.33,17.27,17.33,71400.0
2012-07-25 12:00:00,17.33,17.35,17.26,17.28,313200.0,17.33,17.35,17.26,17.28,313200.0
2012-07-25 12:05:00,17.28,17.32,17.26,17.26,163800.0,17.28,17.32,17.26,17.26,163800.0
2012-07-25 12:10:00,17.26,17.26,17.14,17.14,141000.0,17.26,17.26,17.14,17.14,141000.0
2012-07-25 12:15:00,17.14,17.18,17.13,17.14,21600.0,17.14,17.18,17.13,17.14,21600.0
2012-07-25 12:20:00,17.14,17.23,17.13,17.23,76800.0,17.14,17.23,17.13,17.23,76800.0
2012-07-25 12:25:00,17.22,17.23,17.2,17.22,23400.0,17.22,17.23,17.2,17.22,23400.0
2012-07-25 12:30:00,17.22,17.24,17.22,17.23,12600.0,17.22,17.24,17.22,17.23,12600.0
2012-07-25 12:35:00,17.23,17.29,17.23,17.29,72600.0,17.23,17.29,17.23,17.29,72600.0
2012-07-25 12:40:00,17.29,17.33,17.28,17.32,41400.0,17.29,17.33,17.28,17.32,41400.0
2012-07-25 12:45:00,17.32,17.42,17.32,17.33,201600.0,17.32,17.42,17.32,17.33,201600.0
2012-07-25 12:50:00,17.32,17.4,17.3,17.4,51000.0,17.32,17.4,17.3,17.4,51000.0
2012-07-25 12:55:00,17.39,17.4,17.35,17.39,43200.0,17.39,17.4,17.35,17.39,43200.0
2012-07-25 13:00:00,17.39,17.42,17.35,17.35,94200.0,17.39,17.42,17.35,17.35,94200.0
2012-07-25 13:05:00,17.36,17.39,17.36,17.38,27600.0,17.36,17.39,17.36,17.38,27600.0
2012-07-25 13:10:00,17.37,17.38,17.33,17.33,42000.0,17.37,17.38,17.33,17.33,42000.0
2012-07-25 13:15:00,17.33,17.4,17.33,17.38,67200.0,17.33,17.4,17.33,17.38,67200.0
2012-07-25 13:20:00,17.39,17.39,17.34,17.37,70800.0,17.39,17.39,17.34,17.37,70800.0
2012-07-25 13:25:00,17.37,17.4,17.37,17.39,64800.0,17.37,17.4,17.37,17.39,64800.0
2012-07-25 13:30:00,17.39,17.42,17.38,17.42,59400.0,17.39,17.42,17.38,17.42,59400.0
2012-07-25 13:35:00,17.42,17.43,17.4,17.42,84600.0,17.42,17.43,17.4,17.42,84600.0
2012-07-25 13:40:00,17.42,17.43,17.41,17.41,55200.0,17.42,17.43,17.41,17.41,55200.0
2012-07-25 13:45:00,17.41,17.43,17.38,17.41,82800.0,17.41,17.43,17.38,17.41,82800.0
2012-07-25 13:50:00,17.41,17.42,17.41,17.41,34800.0,17.41,17.42,17.41,17.41,34800.0
2012-07-25 13:55:00,17.42,17.46,17.4,17.4,97200.0,17.42,17.46,17.4,17.4,97200.0
2012-07-25 14:00:00,17.39,17.4,17.36,17.36,51600.0,17.39,17.4,17.36,17.36,51600.0
2012-07-25 14:05:00,17.35,17.41,17.35,17.39,68400.0,17.35,17.41,17.35,17.39,68400.0
2012-07-25 14:10:00,17.39,17.41,17.38,17.39,52800.0,17.39,17.41,17.38,17.39,52800.0
2012-07-25 14:15:00,17.39,17.4,17.34,17.35,67200.0,17.39,17.4,17.34,17.35,67200.0
2012-07-25 14:20:00,17.35,17.4,17.35,17.38,43200.0,17.35,17.4,17.35,17.38,43200.0
2012-07-25 14:25:00,17.37,17.41,17.36,17.41,77400.0,17.37,17.41,17.36,17.41,77400.0
2012-07-25 14:30:00,17.41,17.44,17.4,17.44,85200.0,17.41,17.44,17.4,17.44,85200.0
2012-07-25 14:35:00,17.43,17.47,17.43,17.44,133200.0,17.43,17.47,17.43,17.44,133200.0
2012-07-25 14:40:00,17.44,17.45,17.43,17.44,58800.0,17.44,17.45,17.43,17.44,58800.0
2012-07-25 14:45:00,17.45,17.48,17.44,17.47,67200.0,17.45,17.48,17.44,17.47,67200.0
2012-07-25 14:50:00,17.47,17.5,17.47,17.5,109200.0,17.47,17.5,17.47,17.5,109200.0
2012-07-25 14:55:00,17.5,17.5,17.46,17.46,174000.0,17.5,17.5,17.46,17.46,174000.0
2012-07-25 15:00:00,17.45,17.57,17.45,17.56,292200.0,17.45,17.57,17.45,17.56,292200.0
2012-07-25 15:05:00,17.55,17.57,17.54,17.54,57600.0,17.55,17.57,17.54,17.54,57600.0
2012-07-25 15:10:00,17.54,17.57,17.51,17.56,108600.0,17.54,17.57,17.51,17.56,108600.0
2012-07-25 15:15:00,17.56,17.59,17.53,17.53,115800.0,17.56,17.59,17.53,17.53,115800.0
2012-07-25 15:20:00,17.54,17.54,17.5,17.52,131400.0,17.54,17.54,17.5,17.52,131400.0
2012-07-25 15:25:00,17.52,17.54,17.49,17.5,177000.0,17.52,17.54,17.49,17.5,177000.0
2012-07-25 15:30:00,17.5,17.5,17.45,17.45,182400.0,17.5,17.5,17.45,17.45,182400.0
2012-07-25 15:35:00,17.45,17.48,17.45,17.47,208200.0,17.45,17.48,17.45,17.47,208200.0
2012-07-25 15:40:00,17.47,17.48,17.43,17.44,294600.0,17.47,17.48,17.43,17.44,294600.0
2012-07-25 15:45:00,17.44,17.5,17.43,17.49,322800.0,17.44,17.5,17.43,17.49,322800.0
2012-07-25 15:50:00,17.49,17.53,17.49,17.52,411000.0,17.49,17.53,17.49,17.52,411000.0
2012-07-25 15:55:00,17.52,17.52,17.5,17.51,381600.0,17.52,17.52,17.5,17.51,381600.0
2012-07-26 09:30:00,17.31,17.4,17.1,17.23,570000.0,17.31,17.4,17.1,17.23,570000.0
2012-07-26 09:35:00,17.22,17.29,17.17,17.17,173400.0,17.22,17.29,17.17,17.17,173400.0
2012-07-26 09:40:00,17.19,17.31,17.18,17.3,74400.0,17.19,17.31,17.18,17.3,74400.0
2012-07-26 09:45:00,17.3,17.32,17.28,17.3,88200.0,17.3,17.32,17.28,17.3,88200.0
2012-07-26 09:50:00,17.3,17.33,17.3,17.32,251400.0,17.3,17.33,17.3,17.32,251400.0
2012-07-26 09:55:00,17.32,17.33,17.29,17.29,156000.0,17.32,17.33,17.29,17.29,156000.0
2012-07-26 10:00:00,17.3,17.33,17.29,17.32,246000.0,17.3,17.33,17.29,17.32,246000.0
2012-07-26 10:05:00,17.32,17.51,17.31,17.35,1171200.0,17.32,17.51,17.31,17.35,1171200.0
2012-07-26 10:10:00,17.33,17.34,17.28,17.29,75000.0,17.33,17.34,17.28,17.29,75000.0
2012-07-26 10:15:00,17.28,17.3,17.26,17.26,77400.0,17.28,17.3,17.26,17.26,77400.0
2012-07-26 10:20:00,17.27,17.28,17.22,17.23,144000.0,17.27,17.28,17.22,17.23,144000.0
2012-07-26 10:25:00,17.23,17.24,17.17,17.19,96600.0,17.23,17.24,17.17,17.19,96600.0
2012-07-26 10:30:00,17.2,17.22,17.16,17.17,154800.0,17.2,17.22,17.16,17.17,154800.0
2012-07-26 10:35:00,17.18,17.19,17.14,17.18,69600.0,17.18,17.19,17.14,17.18,69600.0
2012-07-26 10:40:00,17.18,17.2,17.18,17.18,98400.0,17.18,17.2,17.18,17.18,98400.0
2012-07-26 10:45:00,17.18,17.2,17.18,17.18,76200.0,17.18,17.2,17.18,17.18,76200.0
2012-07-26 10:50:00,17.19,17.19,17.17,17.18,64200.0,17.19,17.19,17.17,17.18,64200.0
2012-07-26 10:55:00,17.18,17.18,17.16,17.17,103800.0,17.18,17.18,17.16,17.17,103800.0
2012-07-26 11:00:00,17.16,17.16,17.11,17.12,174600.0,17.16,17.16,17.11,17.12,174600.0
2012-07-26 11:05:00,17.12,17.12,16.98,16.99,223800.0,17.12,17.12,16.98,16.99,223800.0
2012-07-26 11:10:00,16.99,17.06,16.98,17.0,174600.0,16.99,17.06,16.98,17.0,174600.0
2012-07-26 11:15:00,16.99,17.02,16.96,17.01,180000.0,16.99,17.02,16.96,17.01,180000.0
2012-07-26 11:20:00,17.0,17.01,16.99,17.0,91200.0,17.0,17.01,16.99,17.0,91200.0
2012-07-26 11:25:00,17.0,17.03,16.99,17.03,102600.0,17.0,17.03,16.99,17.03,102600.0
2012-07-26 11:30:00,17.03,17.04,16.99,17.0,79200.0,17.03,17.04,16.99,17.0,79200.0
2012-07-26 11:35:00,17.0,17.0,16.96,16.96,171000.0,17.0,17.0,16.96,16.96,171000.0
2012-07-26 11:40:00,16.96,16.98,16.89,16.9,226200.0,16.96,16.98,16.89,16.9,226200.0
2012-07-26 11:45:00,16.89,16.9,16.85,16.86,64800.0,16.89,16.9,16.85,16.86,64800.0
2012-07-26 11:50:00,16.87,16.87,16.83,16.84,99600.0,16.87,16.87,16.83,16.84,99600.0
2012-07-26 11:55:00,16.83,16.84,16.82,16.83,60000.0,16.83,16.84,16.82,16.83,60000.0
2012-07-26 12:00:00,16.83,16.84,16.82,16.83,36600.0,16.83,16.84,16.82,16.83,36600.0
2012-07-26 12:05:00,16.82,16.86,16.82,16.84,55800.0,16.82,16.86,16.82,16.84,55800.0
2012-07-26 12:10:00,16.85,16.89,16.83,16.88,52200.0,16.85,16.89,16.83,16.88,52200.0
2012-07-26 12:15:00,16.88,16.91,16.87,16.9,63000.0,16.88,16.91,16.87,16.9,63000.0
2012-07-26 12:20:00,16.9,16.92,16.9,16.91,48600.0,16.9,16.92,16.9,16.91,48600.0
2012-07-26 12:25:00,16.92,16.95,16.91,16.95,211200.0,16.92,16.95,16.91,16.95,211200.0
2012-07-26 12:30:00,16.94,16.94,16.92,16.94,46200.0,16.94,16.94,16.92,16.94,46200.0
2012-07-26 12:35:00,16.93,16.94,16.88,16.88,139200.0,16.93,16.94,16.88,16.88,139200.0
2012-07-26 12:40:00,16.88,16.89,16.87,16.89,39600.0,16.88,16.89,16.87,16.89,39600.0
2012-07-26 12:45:00,16.88,16.89,16.81,16.81,170400.0,16.88,16.89,16.81,16.81,170400.0
2012-07-26 12:50:00,16.81,16.81,16.77,16.78,264000.0,16.81,16.81,16.77,16.78,264000.0
2012-07-26 12:55:00,16.78,16.84,16.77,16.83,103800.0,16.78,16.84,16.77,16.83,103800.0
2012-07-26 13:00:00,16.83,16.85,16.81,16.84,46200.0,16.83,16.85,16.81,16.84,46200.0
2012-07-26 13:05:00,16.85,16.93,16.85,16.93,181200.0,16.85,16.93,16.85,16.93,181200.0
2012-07-26 13:10:00,16.93,16.96,16.93,16.96,28200.0,16.93,16.96,16.93,16.96,28200.0
2012-07-26 13:15:00,16.96,17.02,16.96,17.0,73200.0,16.96,17.02,16.96,17.0,73200.0
2012-07-26 13:20:00,16.99,17.01,16.98,17.0,57600.0,16.99,17.01,16.98,17.0,57600.0
2012-07-26 13:25:00,17.01,17.08,17.01,17.06,85800.0,17.01,17.08,17.01,17.06,85800.0
2012-07-26 13:30:00,17.06,17.08,17.05,17.06,43800.0,17.06,17.08,17.05,17.06,43800.0
2012-07-26 13:35:00,17.06,17.09,17.05,17.07,201600.0,17.06,17.09,17.05,17.07,201600.0
2012-07-26 13:40:00,17.06,17.07,17.04,17.05,46800.0,17.06,17.07,17.04,17.05,46800.0
2012-07-26 13:45:00,17.04,17.06,17.02,17.06,114000.0,17.04,17.06,17.02,17.06,114000.0
2012-07-26 13:50:00,17.05,17.06,17.03,17.06,78600.0,17.05,17.06,17.03,17.06,78600.0
2012-07-26 13:55:00,17.06,17.06,17.03,17.04,182400.0,17.06,17.06,17.03,17.04,182400.0
2012-07-26 14:00:00,17.05,17.09,17.04,17.08,84000.0,17.05,17.09,17.04,17.08,84000.0
2012-07-26 14:05:00,17.08,17.13,17.08,17.12,149400.0,17.08,17.13,17.08,17.12,149400.0
2012-07-26 14:10:00,17.12,17.13,17.09,17.11,84000.0,17.12,17.13,17.09,17.11,84000.0
2012-07-26 14:15:00,17.11,17.11,17.09,17.1,34800.0,17.11,17.11,17.09,17.1,34800.0
2012-07-26 14:20:00,17.09,17.1,17.08,17.08,34200.0,17.09,17.1,17.08,17.08,34200.0
2012-07-26 14:25:00,17.08,17.09,17.08,17.09,25800.0,17.08,17.09,17.08,17.09,25800.0
2012-07-26 14:30:00,17.08,17.08,17.07,17.08,25200.0,17.08,17.08,17.07,17.08,25200.0
2012-07-26 14:35:00,17.08,17.08,17.07,17.08,45000.0,17.08,17.08,17.07,17.08,45000.0
2012-07-26 14:40:00,17.07,17.07,17.05,17.07,100800.0,17.07,17.07,17.05,17.07,100800.0
2012-07-26 14:45:00,17.07,17.1,17.07,17.09,41400.0,17.07,17.1,17.07,17.09,41400.0
2012-07-26 14:50:00,17.09,17.13,17.08,17.13,54000.0,17.09,17.13,17.08,17.13,54000.0
2012-07-26 14:55:00,17.12,17.14,17.11,17.14,96000.0,17.12,17.14,17.11,17.14,96000.0
2012-07-26 15:00:00,17.14,17.15,17.12,17.12,107400.0,17.14,17.15,17.12,17.12,107400.0
2012-07-26 15:05:00,17.12,17.16,17.11,17.14,177600.0,17.12,17.16,17.11,17.14,177600.0
2012-07-26 15:10:00,17.14,17.15,17.11,17.13,132600.0,17.14,17.15,17.11,17.13,132600.0
2012-07-26 15:15:00,17.13,17.13,17.09,17.09,84600.0,17.13,17.13,17.09,17.09,84600.0
2012-07-26 15:20:00,17.09,17.09,17.08,17.08,109800.0,17.09,17.09,17.08,17.08,109800.0
2012-07-26 15:25:00,17.08,17.09,17.08,17.08,99000.0,17.08,17.09,17.08,17.08,99000.0
2012-07-26 15:30:00,17.08,17.09,17.08,17.08,165000.0,17.08,17.09,17.08,17.08,165000.0
2012-07-26 15:35:00,17.08,17.09,17.07,17.09,186600.0,17.08,17.09,17.07,17.09,186600.0
2012-07-26 15:40:00,17.08,17.09,17.08,17.09,148800.0,17.08,17.09,17.08,17.09,148800.0
2012-07-26 15:45:00,17.08,17.11,17.08,17.08,210600.0,17.08,17.11,17.08,17.08,210600.0
2012-07-26 15:50:00,17.09,17.14,17.08,17.13,231000.0,17.09,17.14,17.08,17.13,231000.0
2012-07-26 15:55:00,17.12,17.12,17.08,17.09,212400.0,17.12,17.12,17.08,17.09,212400.0
2012-07-27 09:30:00,17.2,17.2,17.08,17.13,181800.0,17.2,17.2,17.08,17.13,181800.0
2012-07-27 09:35:00,17.14,17.3,17.14,17.3,98400.0,17.14,17.3,17.14,17.3,98400.0
2012-07-27 09:40:00,17.29,17.29,17.23,17.23,67800.0,17.29,17.29,17.23,17.23,67800.0
2012-07-27 09:45:00,17.23,17.29,17.23,17.28,76800.0,17.23,17.29,17.23,17.28,76800.0
2012-07-27 09:50:00,17.28,17.31,17.26,17.29,130800.0,17.28,17.31,17.26,17.29,130800.0
2012-07-27 09:55:00,17.3,17.32,17.29,17.31,63600.0,17.3,17.32,17.29,17.31,63600.0
2012-07-27 10:00:00,17.32,17.37,17.31,17.32,139200.0,17.32,17.37,17.31,17.32,139200.0
2012-07-27 10:05:00,17.33,17.33,17.29,17.29,46800.0,17.33,17.33,17.29,17.29,46800.0
2012-07-27 10:10:00,17.28,17.33,17.27,17.33,146400.0,17.28,17.33,17.27,17.33,146400.0
2012-07-27 10:15:00,17.33,17.36,17.33,17.35,69000.0,17.33,17.36,17.33,17.35,69000.0
2012-07-27 10:20:00,17.35,17.37,17.32,17.33,103200.0,17.35,17.37,17.32,17.33,103200.0
2012-07-27 10:25:00,17.33,17.38,17.33,17.36,94200.0,17.33,17.38,17.33,17.36,94200.0
2012-07-27 10:30:00,17.36,17.41,17.35,17.36,117600.0,17.36,17.41,17.35,17.36,117600.0
2012-07-27 10:35:00,17.37,17.41,17.36,17.41,108600.0,17.37,17.41,17.36,17.41,108600.0
2012-07-27 10:40:00,17.41,17.47,17.4,17.45,74400.0,17.41,17.47,17.4,17.45,74400.0
2012-07-27 10:45:00,17.46,17.48,17.45,17.47,27600.0,17.46,17.48,17.45,17.47,27600.0
2012-07-27 10:50:00,17.48,17.5,17.48,17.49,52200.0,17.48,17.5,17.48,17.49,52200.0
2012-07-27 10:55:00,17.49,17.53,17.49,17.5,79800.0,17.49,17.53,17.49,17.5,79800.0
2012-07-27 11:00:00,17.51,17.52,17.5,17.52,133800.0,17.51,17.52,17.5,17.52,133800.0
2012-07-27 11:05:00,17.51,17.52,17.47,17.49,129600.0,17.51,17.52,17.47,17.49,129600.0
2012-07-27 11:10:00,17.49,17.5,17.49,17.49,45600.0,17.49,17.5,17.49,17.49,45600.0
2012-07-27 11:15:00,17.5,17.51,17.49,17.5,37200.0,17.5,17.51,17.49,17.5,37200.0
2012-07-27 11:20:00,17.5,17.51,17.5,17.5,36600.0,17.5,17.51,17.5,17.5,36600.0
2012-07-27 11:25:00,17.51,17.51,17.47,17.48,21000.0,17.51,17.51,17.47,17.48,21000.0
2012-07-27 11:30:00,17.49,17.5,17.48,17.48,33000.0,17.49,17.5,17.48,17.48,33000.0
2012-07-27 11:35:00,17.48,17.5,17.47,17.49,81000.0,17.48,17.5,17.47,17.49,81000.0
2012-07-27 11:40:00,17.49,17.52,17.49,17.52,46800.0,17.49,17.52,17.49,17.52,46800.0
2012-07-27 11:45:00,17.52,17.52,17.51,17.52,21000.0,17.52,17.52,17.51,17.52,21000.0
2012-07-27 11:50:00,17.52,17.55,17.52,17.55,32400.0,17.52,17.55,17.52,17.55,32400.0
2012-07-27 11:55:00,17.55,17.57,17.55,17.57,114000.0,17.55,17.57,17.55,17.57,114000.0
2012-07-27 12:00:00,17.57,17.58,17.57,17.58,21600.0,17.57,17.58,17.57,17.58,21600.0
2012-07-27 12:05:00,17.58,17.58,17.57,17.57,60000.0,17.58,17.58,17.57,17.57,60000.0
2012-07-27 12:10:00,17.57,17.6,17.57,17.6,25800.0,17.57,17.6,17.57,17.6,25800.0
2012-07-27 12:15:00,17.6,17.61,17.59,17.61,54000.0,17.6,17.61,17.59,17.61,54000.0
2012-07-27 12:20:00,17.61,17.62,17.61,17.61,25200.0,17.61,17.62,17.61,17.61,25200.0
2012-07-27 12:25:00,17.62,17.65,17.61,17.62,97800.0,17.62,17.65,17.61,17.62,97800.0
2012-07-27 12:30:00,17.63,17.63,17.63,17.63,16800.0,17.63,17.63,17.63,17.63,16800.0
2012-07-27 12:35:00,17.62,17.63,17.58,17.58,30600.0,17.62,17.63,17.58,17.58,30600.0
2012-07-27 12:40:00,17.58,17.59,17.58,17.59,19200.0,17.58,17.59,17.58,17.59,19200.0
2012-07-27 12:45:00,17.58,17.59,17.58,17.59,31800.0,17.58,17.59,17.58,17.59,31800.0
2012-07-27 12:50:00,17.59,17.59,17.57,17.59,72000.0,17.59,17.59,17.57,17.59,72000.0
2012-07-27 12:55:00,17.59,17.6,17.58,17.59,162000.0,17.59,17.6,17.58,17.59,162000.0
2012-07-27 13:00:00,17.6,17.61,17.57,17.6,241200.0,17.6,17.61,17.57,17.6,241200.0
2012-07-27 13:05:00,17.6,17.6,17.58,17.58,21000.0,17.6,17.6,17.58,17.58,21000.0
2012-07-27 13:10:00,17.58,17.59,17.58,17.59,24600.0,17.58,17.59,17.58,17.59,24600.0
2012-07-27 13:15:00,17.58,17.6,17.58,17.59,48600.0,17.58,17.6,17.58,17.59,48600.0
2012-07-27 13:20:00,17.59,17.61,17.58,17.59,64800.0,17.59,17.61,17.58,17.59,64800.0
2012-07-27 13:25:00,17.59,17.63,17.58,17.6,235200.0,17.59,17.63,17.58,17.6,235200.0
2012-07-27 13:30:00,17.6,17.63,17.59,17.6,199200.0,17.6,17.63,17.59,17.6,199200.0
2012-07-27 13:35:00,17.61,17.63,17.59,17.61,114600.0,17.61,17.63,17.59,17.61,114600.0
2012-07-27 13:40:00,17.61,17.61,17.57,17.59,128400.0,17.61,17.61,17.57,17.59,128400.0
2012-07-27 13:45:00,17.58,17.59,17.55,17.55,42000.0,17.58,17.59,17.55,17.55,42000.0
2012-07-27 13:50:00,17.55,17.56,17.54,17.56,62400.0,17.55,17.56,17.54,17.56,62400.0
2012-07-27 13:55:00,17.56,17.59,17.55,17.56,135600.0,17.56,17.59,17.55,17.56,135600.0
2012-07-27 14:00:00,17.56,17.56,17.52,17.54,96600.0,17.56,17.56,17.52,17.54,96600.0
2012-07-27 14:05:00,17.53,17.56,17.5,17.55,291000.0,17.53,17.56,17.5,17.55,291000.0
2012-07-27 14:10:00,17.55,17.55,17.53,17.54,44400.0,17.55,17.55,17.53,17.54,44400.0
2012-07-27 14:15:00,17.55,17.56,17.5,17.5,36000.0,17.55,17.56,17.5,17.5,36000.0
2012-07-27 14:20:00,17.52,17.54,17.5,17.52,66000.0,17.52,17.54,17.5,17.52,66000.0
2012-07-27 14:25:00,17.52,17.53,17.5,17.52,167400.0,17.52,17.53,17.5,17.52,167400.0
2012-07-27 14:30:00,17.52,17.53,17.5,17.5,158400.0,17.52,17.53,17.5,17.5,158400.0
2012-07-27 14:35:00,17.5,17.51,17.49,17.49,43200.0,17.5,17.51,17.49,17.49,43200.0
2012-07-27 14:40:00,17.49,17.51,17.49,17.49,27600.0,17.49,17.51,17.49,17.49,27600.0
2012-07-27 14:45:00,17.49,17.52,17.49,17.52,36000.0,17.49,17.52,17.49,17.52,36000.0
2012-07-27 14:50:00,17.52,17.52,17.49,17.51,144000.0,17.52,17.52,17.49,17.51,144000.0
2012-07-27 14:55:00,17.51,17.52,17.49,17.5,67800.0,17.51,17.52,17.49,17.5,67800.0
2012-07-27 15:00:00,17.51,17.54,17.51,17.54,57600.0,17.51,17.54,17.51,17.54,57600.0
2012-07-27 15:05:00,17.54,17.57,17.53,17.57,59400.0,17.54,17.57,17.53,17.57,59400.0
2012-07-27 15:10:00,17.57,17.57,17.55,17.57,43800.0,17.57,17.57,17.55,17.57,43800.0
2012-07-27 15:15:00,17.56,17.58,17.56,17.57,63600.0,17.56,17.58,17.56,17.57,63600.0
2012-07-27 15:20:00,17.57,17.58,17.56,17.56,196800.0,17.57,17.58,17.56,17.56,196800.0
2012-07-27 15:25:00,17.55,17.58,17.55,17.56,200400.0,17.55,17.58,17.55,17.56,200400.0
2012-07-27 15:30:00,17.56,17.61,17.56,17.59,182400.0,17.56,17.61,17.56,17.59,182400.0
2012-07-27 15:35:00,17.59,17.59,17.56,17.56,343800.0,17.59,17.59,17.56,17.56,343800.0
2012-07-27 15:40:00,17.56,17.59,17.56,17.56,103200.0,17.56,17.59,17.56,17.56,103200.0
2012-07-27 15:45:00,17.57,17.6,17.56,17.59,150600.0,17.57,17.6,17.56,17.59,150600.0
2012-07-27 15:50:00,17.59,17.59,17.5,17.51,327000.0,17.59,17.59,17.5,17.51,327000.0
2012-07-27 15:55:00,17.51,17.55,17.51,17.53,277800.0,17.51,17.55,17.51,17.53,277800.0
2012-07-30 09:30:00,17.54,17.54,17.45,17.51,87000.0,17.54,17.54,17.45,17.51,87000.0
2012-07-30 09:35:00,17.51,17.51,17.48,17.5,13200.0,17.51,17.51,17.48,17.5,13200.0
2012-07-30 09:40:00,17.49,17.49,17.45,17.47,11400.0,17.49,17.49,17.45,17.47,11400.0
2012-07-30 09:45:00,17.45,17.5,17.44,17.47,21000.0,17.45,17.5,17.44,17.47,21000.0
2012-07-30 09:50:00,17.47,17.49,17.43,17.45,30000.0,17.47,17.49,17.43,17.45,30000.0
2012-07-30 09:55:00,17.45,17.46,17.43,17.45,25200.0,17.45,17.46,17.43,17.45,25200.0
2012-07-30 10:00:00,17.44,17.48,17.43,17.47,22800.0,17.44,17.48,17.43,17.47,22800.0
2012-07-30 10:05:00,17.46,17.47,17.41,17.42,33600.0,17.46,17.47,17.41,17.42,33600.0
2012-07-30 10:10:00,17.43,17.47,17.43,17.44,58200.0,17.43,17.47,17.43,17.44,58200.0
2012-07-30 10:15:00,17.44,17.5,17.44,17.5,39600.0,17.44,17.5,17.44,17.5,39600.0
2012-07-30 10:20:00,17.5,17.52,17.49,17.5,24600.0,17.5,17.52,17.49,17.5,24600.0
2012-07-30 10:25:00,17.51,17.51,17.49,17.5,22200.0,17.51,17.51,17.49,17.5,22200.0
2012-07-30 10:30:00,17.5,17.5,17.47,17.47,25800.0,17.5,17.5,17.47,17.47,25800.0
2012-07-30 10:35:00,17.45,17.46,17.41,17.41,40800.0,17.45,17.46,17.41,17.41,40800.0
2012-07-30 10:40:00,17.41,17.42,17.41,17.42,61200.0,17.41,17.42,17.41,17.42,61200.0
2012-07-30 10:45:00,17.42,17.43,17.41,17.42,91800.0,17.42,17.43,17.41,17.42,91800.0
2012-07-30 10:50:00,17.42,17.42,17.41,17.42,32400.0,17.42,17.42,17.41,17.42,32400.0
2012-07-30 10:55:00,17.41,17.43,17.41,17.42,106800.0,17.41,17.43,17.41,17.42,106800.0
2012-07-30 11:00:00,17.42,17.44,17.41,17.42,38400.0,17.42,17.44,17.41,17.42,38400.0
2012-07-30 11:05:00,17.42,17.43,17.41,17.42,52800.0,17.42,17.43,17.41,17.42,52800.0
2012-07-30 11:10:00,17.41,17.42,17.41,17.41,96600.0,17.41,17.42,17.41,17.41,96600.0
2012-07-30 11:15:00,17.41,17.42,17.4,17.41,132000.0,17.41,17.42,17.4,17.41,132000.0
2012-07-30 11:20:00,17.41,17.42,17.41,17.42,139200.0,17.41,17.42,17.41,17.42,139200.0
2012-07-30 11:25:00,17.41,17.42,17.41,17.42,174000.0,17.41,17.42,17.41,17.42,174000.0
2012-07-30 11:30:00,17.42,17.42,17.41,17.41,57000.0,17.42,17.42,17.41,17.41,57000.0
2012-07-30 11:35:00,17.42,17.42,17.41,17.41,45600.0,17.42,17.42,17.41,17.41,45600.0
2012-07-30 11:40:00,17.42,17.42,17.36,17.36,122400.0,17.42,17.42,17.36,17.36,122400.0
2012-07-30 11:45:00,17.37,17.37,17.36,17.37,22800.0,17.37,17.37,17.36,17.37,22800.0
2012-07-30 11:50:00,17.36,17.36,17.33,17.34,21600.0,17.36,17.36,17.33,17.34,21600.0
2012-07-30 11:55:00,17.33,17.33,17.3,17.31,43800.0,17.33,17.33,17.3,17.31,43800.0
2012-07-30 12:00:00,17.31,17.31,17.3,17.31,30600.0,17.31,17.31,17.3,17.31,30600.0
2012-07-30 12:05:00,17.3,17.31,17.28,17.28,46200.0,17.3,17.31,17.28,17.28,46200.0
2012-07-30 12:10:00,17.28,17.28,17.27,17.28,29400.0,17.28,17.28,17.27,17.28,29400.0
2012-07-30 12:15:00,17.28,17.28,17.24,17.26,41400.0,17.28,17.28,17.24,17.26,41400.0
2012-07-30 12:20:00,17.25,17.26,17.23,17.24,35400.0,17.25,17.26,17.23,17.24,35400.0
2012-07-30 12:25:00,17.24,17.25,17.24,17.24,23400.0,17.24,17.25,17.24,17.24,23400.0
2012-07-30 12:30:00,17.24,17.25,17.23,17.23,53400.0,17.24,17.25,17.23,17.23,53400.0
2012-07-30 12:35:00,17.23,17.24,17.22,17.24,34200.0,17.23,17.24,17.22,17.24,34200.0
2012-07-30 12:40:00,17.24,17.26,17.24,17.25,57600.0,17.24,17.26,17.24,17.25,57600.0
2012-07-30 12:45:00,17.25,17.25,17.22,17.23,48000.0,17.25,17.25,17.22,17.23,48000.0
2012-07-30 12:50:00,17.23,17.24,17.22,17.23,38400.0,17.23,17.24,17.22,17.23,38400.0
2012-07-30 12:55:00,17.23,17.23,17.22,17.22,24600.0,17.23,17.23,17.22,17.22,24600.0
2012-07-30 13:00:00,17.22,17.23,17.22,17.23,24000.0,17.22,17.23,17.22,17.23,24000.0
2012-07-30 13:05:00,17.23,17.27,17.22,17.27,28800.0,17.23,17.27,17.22,17.27,28800.0
2012-07-30 13:10:00,17.28,17.28,17.25,17.25,24600.0,17.28,17.28,17.25,17.25,24600.0
2012-07-30 13:15:00,17.25,17.25,17.23,17.23,13800.0,17.25,17.25,17.23,17.23,13800.0
2012-07-30 13:20:00,17.23,17.25,17.23,17.25,31800.0,17.23,17.25,17.23,17.25,31800.0
2012-07-30 13:25:00,17.27,17.27,17.23,17.23,10800.0,17.27,17.27,17.23,17.23,10800.0
2012-07-30 13:30:00,17.24,17.27,17.24,17.27,10200.0,17.24,17.27,17.24,17.27,10200.0
2012-07-30 13:35:00,17.27,17.29,17.27,17.27,30000.0,17.27,17.29,17.27,17.27,30000.0
2012-07-30 13:40:00,17.27,17.27,17.22,17.23,99000.0,17.27,17.27,17.22,17.23,99000.0
2012-07-30 13:45:00,17.24,17.25,17.23,17.23,8400.0,17.24,17.25,17.23,17.23,8400.0
2012-07-30 13:50:00,17.23,17.23,17.21,17.22,26400.0,17.23,17.23,17.21,17.22,26400.0
2012-07-30 13:55:00,17.21,17.22,17.2,17.22,16800.0,17.21,17.22,17.2,17.22,16800.0
2012-07-30 14:00:00,17.2,17.22,17.18,17.22,16800.0,17.2,17.22,17.18,17.22,16800.0
2012-07-30 14:05:00,17.22,17.23,17.22,17.23,29400.0,17.22,17.23,17.22,17.23,29400.0
2012-07-30 14:10:00,17.23,17.27,17.23,17.26,21600.0,17.23,17.27,17.23,17.26,21600.0
2012-07-30 14:15:00,17.27,17.27,17.25,17.26,16200.0,17.27,17.27,17.25,17.26,16200.0
2012-07-30 14:20:00,17.27,17.28,17.25,17.25,27600.0,17.27,17.28,17.25,17.25,27600.0
2012-07-30 14:25:00,17.26,17.27,17.25,17.25,13200.0,17.26,17.27,17.25,17.25,13200.0
2012-07-30 14:30:00,17.26,17.26,17.24,17.24,34200.0,17.26,17.26,17.24,17.24,34200.0
2012-07-30 14:35:00,17.25,17.25,17.24,17.24,19800.0,17.25,17.25,17.24,17.24,19800.0
2012-07-30 14:40:00,17.24,17.25,17.24,17.25,30600.0,17.24,17.25,17.24,17.25,30600.0
2012-07-30 14:45:00,17.25,17.25,17.23,17.23,15600.0,17.25,17.25,17.23,17.23,15600.0
2012-07-30 14:50:00,17.24,17.25,17.23,17.24,24000.0,17.24,17.25,17.23,17.24,24000.0
2012-07-30 14:55:00,17.24,17.24,17.23,17.24,37800.0,17.24,17.24,17.23,17.24,37800.0
2012-07-30 15:00:00,17.24,17.26,17.24,17.24,32400.0,17.24,17.26,17.24,17.24,32400.0
2012-07-30 15:05:00,17.24,17.24,17.22,17.24,39000.0,17.24,17.24,17.22,17.24,39000.0
2012-07-30 15:10:00,17.24,17.24,17.22,17.23,38400.0,17.24,17.24,17.22,17.23,38400.0
2012-07-30 15:15:00,17.23,17.24,17.22,17.24,57000.0,17.23,17.24,17.22,17.24,57000.0
2012-07-30 15:20:00,17.24,17.24,17.22,17.23,37200.0,17.24,17.24,17.22,17.23,37200.0
2012-07-30 15:25:00,17.22,17.24,17.21,17.23,34200.0,17.22,17.24,17.21,17.23,34200.0
2012-07-30 15:30:00,17.23,17.26,17.23,17.26,59400.0,17.23,17.26,17.23,17.26,59400.0
2012-07-30 15:35:00,17.26,17.26,17.24,17.24,48000.0,17.26,17.26,17.24,17.24,48000.0
2012-07-30 15:40:00,17.24,17.29,17.24,17.28,57000.0,17.24,17.29,17.24,17.28,57000.0
2012-07-30 15:45:00,17.28,17.28,17.23,17.23,103200.0,17.28,17.28,17.23,17.23,103200.0
2012-07-30 15:50:00,17.23,17.25,17.21,17.24,247800.0,17.23,17.25,17.21,17.24,247800.0
2012-07-30 15:55:00,17.24,17.25,17.23,17.24,155400.0,17.24,17.25,17.23,17.24,155400.0
2012-07-31 09:30:00,17.23,17.29,17.21,17.24,38400.0,17.23,17.29,17.21,17.24,38400.0
2012-07-31 09:35:00,17.26,17.3,17.26,17.3,6600.0,17.26,17.3,17.26,17.3,6600.0
2012-07-31 09:40:00,17.31,17.41,17.3,17.41,22200.0,17.31,17.41,17.3,17.41,22200.0
2012-07-31 09:45:00,17.42,17.42,17.29,17.29,26400.0,17.42,17.42,17.29,17.29,26400.0
2012-07-31 09:50:00,17.33,17.39,17.27,17.28,87000.0,17.33,17.39,17.27,17.28,87000.0
2012-07-31 09:55:00,17.27,17.27,17.16,17.2,84000.0,17.27,17.27,17.16,17.2,84000.0
2012-07-31 10:00:00,17.21,17.22,17.16,17.18,105000.0,17.21,17.22,17.16,17.18,105000.0
2012-07-31 10:05:00,17.17,17.2,17.16,17.17,167400.0,17.17,17.2,17.16,17.17,167400.0
2012-07-31 10:10:00,17.17,17.21,17.16,17.2,26400.0,17.17,17.21,17.16,17.2,26400.0
2012-07-31 10:15:00,17.21,17.23,17.2,17.2,37200.0,17.21,17.23,17.2,17.2,37200.0
2012-07-31 10:20:00,17.19,17.24,17.19,17.24,30600.0,17.19,17.24,17.19,17.24,30600.0
2012-07-31 10:25:00,17.25,17.25,17.23,17.24,9600.0,17.25,17.25,17.23,17.24,9600.0
2012-07-31 10:30:00,17.24,17.26,17.22,17.22,17400.0,17.24,17.26,17.22,17.22,17400.0
2012-07-31 10:35:00,17.22,17.22,17.2,17.2,10800.0,17.22,17.22,17.2,17.2,10800.0
2012-07-31 10:40:00,17.2,17.23,17.18,17.23,21600.0,17.2,17.23,17.18,17.23,21600.0
2012-07-31 10:45:00,17.23,17.24,17.23,17.23,15000.0,17.23,17.24,17.23,17.23,15000.0
2012-07-31 10:50:00,17.24,17.26,17.22,17.26,18000.0,17.24,17.26,17.22,17.26,18000.0
2012-07-31 10:55:00,17.25,17.26,17.21,17.21,25200.0,17.25,17.26,17.21,17.21,25200.0
2012-07-31 11:00:00,17.21,17.22,17.18,17.19,12600.0,17.21,17.22,17.18,17.19,12600.0
2012-07-31 11:05:00,17.2,17.21,17.18,17.2,16200.0,17.2,17.21,17.18,17.2,16200.0
2012-07-31 11:10:00,17.21,17.26,17.21,17.24,36000.0,17.21,17.26,17.21,17.24,36000.0
2012-07-31 11:15:00,17.24,17.24,17.23,17.24,14400.0,17.24,17.24,17.23,17.24,14400.0
2012-07-31 11:20:00,17.24,17.24,17.22,17.24,46800.0,17.24,17.24,17.22,17.24,46800.0
2012-07-31 11:25:00,17.23,17.24,17.23,17.23,34800.0,17.23,17.24,17.23,17.23,34800.0
2012-07-31 11:30:00,17.23,17.24,17.19,17.2,21000.0,17.23,17.24,17.19,17.2,21000.0
2012-07-31 11:35:00,17.2,17.23,17.2,17.23,24000.0,17.2,17.23,17.2,17.23,24000.0
2012-07-31 11:40:00,17.21,17.22,17.18,17.18,15000.0,17.21,17.22,17.18,17.18,15000.0
2012-07-31 11:45:00,17.17,17.18,17.16,17.18,31200.0,17.17,17.18,17.16,17.18,31200.0
2012-07-31 11:50:00,17.18,17.2,17.17,17.18,16200.0,17.18,17.2,17.17,17.18,16200.0
2012-07-31 11:55:00,17.18,17.18,17.17,17.17,30000.0,17.18,17.18,17.17,17.17,30000.0
2012-07-31 12:00:00,17.17,17.17,17.16,17.17,85200.0,17.17,17.17,17.16,17.17,85200.0
2012-07-31 12:05:00,17.17,17.18,17.17,17.18,22200.0,17.17,17.18,17.17,17.18,22200.0
2012-07-31 12:10:00,17.18,17.18,17.16,17.17,55800.0,17.18,17.18,17.16,17.17,55800.0
2012-07-31 12:15:00,17.17,17.17,17.16,17.17,77400.0,17.17,17.17,17.16,17.17,77400.0
2012-07-31 12:20:00,17.16,17.17,17.13,17.14,34800.0,17.16,17.17,17.13,17.14,34800.0
2012-07-31 12:25:00,17.14,17.14,17.12,17.13,33600.0,17.14,17.14,17.12,17.13,33600.0
2012-07-31 12:30:00,17.13,17.14,17.12,17.12,34200.0,17.13,17.14,17.12,17.12,34200.0
2012-07-31 12:35:00,17.13,17.13,17.09,17.09,27000.0,17.13,17.13,17.09,17.09,27000.0
2012-07-31 12:40:00,17.09,17.09,17.09,17.09,28800.0,17.09,17.09,17.09,17.09,28800.0
2012-07-31 12:45:00,17.09,17.09,17.05,17.06,54000.0,17.09,17.09,17.05,17.06,54000.0
2012-07-31 12:50:00,17.05,17.06,17.05,17.06,16800.0,17.05,17.06,17.05,17.06,16800.0
2012-07-31 12:55:00,17.05,17.06,17.01,17.01,52200.0,17.05,17.06,17.01,17.01,52200.0
2012-07-31 13:00:00,17.02,17.03,17.01,17.02,40200.0,17.02,17.03,17.01,17.02,40200.0
2012-07-31 13:05:00,17.02,17.04,17.01,17.03,78600.0,17.02,17.04,17.01,17.03,78600.0
2012-07-31 13:10:00,17.03,17.04,17.03,17.03,84600.0,17.03,17.04,17.03,17.03,84600.0
2012-07-31 13:15:00,17.03,17.04,17.0,17.01,154800.0,17.03,17.04,17.0,17.01,154800.0
2012-07-31 13:20:00,17.01,17.01,17.0,17.01,51000.0,17.01,17.01,17.0,17.01,51000.0
2012-07-31 13:25:00,17.01,17.02,17.01,17.01,71400.0,17.01,17.02,17.01,17.01,71400.0
2012-07-31 13:30:00,17.02,17.03,17.01,17.02,50400.0,17.02,17.03,17.01,17.02,50400.0
2012-07-31 13:35:00,17.02,17.03,17.01,17.01,41400.0,17.02,17.03,17.01,17.01,41400.0
2012-07-31 13:40:00,17.01,17.01,16.98,16.98,64200.0,17.01,17.01,16.98,16.98,64200.0
2012-07-31 13:45:00,16.98,16.98,16.96,16.96,50400.0,16.98,16.98,16.96,16.96,50400.0
2012-07-31 13:50:00,16.96,16.97,16.96,16.96,51000.0,16.96,16.97,16.96,16.96,51000.0
2012-07-31 13:55:00,16.96,16.97,16.95,16.95,55800.0,16.96,16.97,16.95,16.95,55800.0
2012-07-31 14:00:00,16.94,16.97,16.94,16.96,58200.0,16.94,16.97,16.94,16.96,58200.0
2012-07-31 14:05:00,16.96,16.97,16.95,16.95,78600.0,16.96,16.97,16.95,16.95,78600.0
2012-07-31 14:10:00,16.95,16.97,16.95,16.96,62400.0,16.95,16.97,16.95,16.96,62400.0
2012-07-31 14:15:00,16.96,16.97,16.96,16.97,71400.0,16.96,16.97,16.96,16.97,71400.0
2012-07-31 14:20:00,16.97,16.97,16.95,16.95,122400.0,16.97,16.97,16.95,16.95,122400.0
2012-07-31 14:25:00,16.95,16.96,16.93,16.95,52200.0,16.95,16.96,16.93,16.95,52200.0
2012-07-31 14:30:00,16.95,16.96,16.94,16.95,39000.0,16.95,16.96,16.94,16.95,39000.0
2012-07-31 14:35:00,16.95,16.95,16.94,16.95,42000.0,16.95,16.95,16.94,16.95,42000.0
2012-07-31 14:40:00,16.96,16.97,16.95,16.96,24000.0,16.96,16.97,16.95,16.96,24000.0
2012-07-31 14:45:00,16.96,16.97,16.96,16.96,55200.0,16.96,16.97,16.96,16.96,55200.0
2012-07-31 14:50:00,16.97,16.98,16.96,16.96,73800.0,16.97,16.98,16.96,16.96,73800.0
2012-07-31 14:55:00,16.96,16.97,16.93,16.94,71400.0,16.96,16.97,16.93,16.94,71400.0
2012-07-31 15:00:00,16.94,16.95,16.92,16.92,64200.0,16.94,16.95,16.92,16.92,64200.0
2012-07-31 15:05:00,16.92,16.94,16.92,16.93,28800.0,16.92,16.94,16.92,16.93,28800.0
2012-07-31 15:10:00,16.93,16.93,16.92,16.93,81000.0,16.93,16.93,16.92,16.93,81000.0
2012-07-31 15:15:00,16.92,16.93,16.91,16.92,106200.0,16.92,16.93,16.91,16.92,106200.0
2012-07-31 15:20:00,16.91,16.92,16.9,16.91,60000.0,16.91,16.92,16.9,16.91,60000.0
2012-07-31 15:25:00,16.91,16.92,16.9,16.9,62400.0,16.91,16.92,16.9,16.9,62400.0
2012-07-31 15:30:00,16.9,16.9,16.88,16.89,77400.0,16.9,16.9,16.88,16.89,77400.0
2012-07-31 15:35:00,16.89,16.9,16.88,16.89,114000.0,16.89,16.9,16.88,16.89,114000.0
2012-07-31 15:40:00,16.89,16.9,16.89,16.9,118200.0,16.89,16.9,16.89,16.9,118200.0
2012-07-31 15:45:00,16.9,16.9,16.86,16.88,125400.0,16.9,16.9,16.86,16.88,125400.0
2012-07-31 15:50:00,16.87,16.9,16.87,16.89,241800.0,16.87,16.9,16.87,16.89,241800.0
2012-07-31 15:55:00,16.89,16.89,16.86,16.87,283800.0,16.89,16.89,16.86,16.87,283800.0
2012-08-01 09:30:00,17.02,17.08,17.01,17.08,242400.0,17.02,17.08,17.01,17.08,242400.0
2012-08-01 09:35:00,17.07,17.14,17.02,17.03,149400.0,17.07,17.14,17.02,17.03,149400.0
2012-08-01 09:40:00,17.04,17.1,17.0,17.07,78600.0,17.04,17.1,17.0,17.07,78600.0
2012-08-01 09:45:00,17.08,17.26,17.06,17.22,106200.0,17.08,17.26,17.06,17.22,106200.0
2012-08-01 09:50:00,17.2,17.26,17.18,17.22,90600.0,17.2,17.26,17.18,17.22,90600.0
2012-08-01 09:55:00,17.22,17.23,17.16,17.18,84000.0,17.22,17.23,17.16,17.18,84000.0
2012-08-01 10:00:00,17.19,17.22,17.17,17.2,105600.0,17.19,17.22,17.17,17.2,105600.0
2012-08-01 10:05:00,17.21,17.22,17.17,17.19,99000.0,17.21,17.22,17.17,17.19,99000.0
2012-08-01 10:10:00,17.21,17.21,17.14,17.15,91800.0,17.21,17.21,17.14,17.15,91800.0
2012-08-01 10:15:00,17.14,17.14,17.06,17.06,70200.0,17.14,17.14,17.06,17.06,70200.0
2012-08-01 10:20:00,17.06,17.11,17.05,17.1,50400.0,17.06,17.11,17.05,17.1,50400.0
2012-08-01 10:25:00,17.08,17.09,17.03,17.06,54000.0,17.08,17.09,17.03,17.06,54000.0
2012-08-01 10:30:00,17.07,17.07,17.03,17.03,42000.0,17.07,17.07,17.03,17.03,42000.0
2012-08-01 10:35:00,17.04,17.06,17.02,17.03,75600.0,17.04,17.06,17.02,17.03,75600.0
2012-08-01 10:40:00,17.03,17.04,17.02,17.03,83400.0,17.03,17.04,17.02,17.03,83400.0
2012-08-01 10:45:00,17.03,17.05,17.03,17.03,65400.0,17.03,17.05,17.03,17.03,65400.0
2012-08-01 10:50:00,17.03,17.04,17.02,17.03,73800.0,17.03,17.04,17.02,17.03,73800.0
2012-08-01 10:55:00,17.02,17.05,17.01,17.02,69000.0,17.02,17.05,17.01,17.02,69000.0
2012-08-01 11:00:00,17.02,17.04,17.02,17.02,48600.0,17.02,17.04,17.02,17.02,48600.0
2012-08-01 11:05:00,17.03,17.04,17.01,17.02,58200.0,17.03,17.04,17.01,17.02,58200.0
2012-08-01 11:10:00,17.02,17.03,16.97,16.98,37800.0,17.02,17.03,16.97,16.98,37800.0
2012-08-01 11:15:00,16.98,16.98,16.93,16.94,35400.0,16.98,16.98,16.93,16.94,35400.0
2012-08-01 11:20:00,16.94,16.94,16.91,16.93,27600.0,16.94,16.94,16.91,16.93,27600.0
2012-08-01 11:25:00,16.94,16.94,16.91,16.92,41400.0,16.94,16.94,16.91,16.92,41400.0
2012-08-01 11:30:00,16.92,16.95,16.87,16.88,541800.0,16.92,16.95,16.87,16.88,541800.0
2012-08-01 11:35:00,16.88,16.89,16.77,16.78,306600.0,16.88,16.89,16.77,16.78,306600.0
2012-08-01 11:40:00,16.78,16.82,16.77,16.82,118800.0,16.78,16.82,16.77,16.82,118800.0
2012-08-01 11:45:00,16.83,16.87,16.8,16.87,55800.0,16.83,16.87,16.8,16.87,55800.0
2012-08-01 11:50:00,16.86,16.9,16.86,16.9,36600.0,16.86,16.9,16.86,16.9,36600.0
2012-08-01 11:55:00,16.91,16.92,16.88,16.9,42600.0,16.91,16.92,16.88,16.9,42600.0
2012-08-01 12:00:00,16.9,16.91,16.89,16.91,25200.0,16.9,16.91,16.89,16.91,25200.0
2012-08-01 12:05:00,16.91,16.92,16.91,16.91,40200.0,16.91,16.92,16.91,16.91,40200.0
2012-08-01 12:10:00,16.91,16.92,16.9,16.9,38400.0,16.91,16.92,16.9,16.9,38400.0
2012-08-01 12:15:00,16.91,16.91,16.87,16.89,34800.0,16.91,16.91,16.87,16.89,34800.0
2012-08-01 12:20:00,16.88,16.88,16.85,16.85,28800.0,16.88,16.88,16.85,16.85,28800.0
2012-08-01 12:25:00,16.85,16.85,16.8,16.82,29400.0,16.85,16.85,16.8,16.82,29400.0
2012-08-01 12:30:00,16.82,16.86,16.81,16.86,37200.0,16.82,16.86,16.81,16.86,37200.0
2012-08-01 12:35:00,16.85,16.88,16.84,16.88,40800.0,16.85,16.88,16.84,16.88,40800.0
2012-08-01 12:40:00,16.87,16.9,16.87,16.89,42000.0,16.87,16.9,16.87,16.89,42000.0
2012-08-01 12:45:00,16.89,16.91,16.86,16.87,51600.0,16.89,16.91,16.86,16.87,51600.0
2012-08-01 12:50:00,16.86,16.87,16.83,16.83,51600.0,16.86,16.87,16.83,16.83,51600.0
2012-08-01 12:55:00,16.83,16.84,16.8,16.81,69600.0,16.83,16.84,16.8,16.81,69600.0
2012-08-01 13:00:00,16.81,16.81,16.77,16.78,61200.0,16.81,16.81,16.77,16.78,61200.0
2012-08-01 13:05:00,16.77,16.8,16.77,16.79,46200.0,16.77,16.8,16.77,16.79,46200.0
2012-08-01 13:10:00,16.8,16.82,16.78,16.81,37800.0,16.8,16.82,16.78,16.81,37800.0
2012-08-01 13:15:00,16.81,16.81,16.77,16.78,40800.0,16.81,16.81,16.77,16.78,40800.0
2012-08-01 13:20:00,16.79,16.81,16.77,16.78,39600.0,16.79,16.81,16.77,16.78,39600.0
2012-08-01 13:25:00,16.78,16.8,16.77,16.77,59400.0,16.78,16.8,16.77,16.77,59400.0
2012-08-01 13:30:00,16.75,16.77,16.71,16.75,59400.0,16.75,16.77,16.71,16.75,59400.0
2012-08-01 13:35:00,16.76,16.77,16.74,16.77,33600.0,16.76,16.77,16.74,16.77,33600.0
2012-08-01 13:40:00,16.76,16.77,16.75,16.76,49800.0,16.76,16.77,16.75,16.76,49800.0
2012-08-01 13:45:00,16.76,16.78,16.75,16.75,32400.0,16.76,16.78,16.75,16.75,32400.0
2012-08-01 13:50:00,16.75,16.75,16.74,16.75,30600.0,16.75,16.75,16.74,16.75,30600.0
2012-08-01 13:55:00,16.75,16.75,16.72,16.72,51600.0,16.75,16.75,16.72,16.72,51600.0
2012-08-01 14:00:00,16.72,16.72,16.68,16.68,75600.0,16.72,16.72,16.68,16.68,75600.0
2012-08-01 14:05:00,16.68,16.68,16.61,16.61,293400.0,16.68,16.68,16.61,16.61,293400.0
2012-08-01 14:10:00,16.61,16.63,16.53,16.58,126600.0,16.61,16.63,16.53,16.58,126600.0
2012-08-01 14:15:00,16.58,16.6,16.53,16.56,89400.0,16.58,16.6,16.53,16.56,89400.0
2012-08-01 14:20:00,16.55,16.62,16.54,16.59,169200.0,16.55,16.62,16.54,16.59,169200.0
2012-08-01 14:25:00,16.6,16.67,16.57,16.67,69600.0,16.6,16.67,16.57,16.67,69600.0
2012-08-01 14:30:00,16.67,16.67,16.6,16.62,78000.0,16.67,16.67,16.6,16.62,78000.0
2012-08-01 14:35:00,16.61,16.63,16.59,16.61,88800.0,16.61,16.63,16.59,16.61,88800.0
2012-08-01 14:40:00,16.62,16.63,16.6,16.62,81000.0,16.62,16.63,16.6,16.62,81000.0
2012-08-01 14:45:00,16.61,16.61,16.54,16.55,160200.0,16.61,16.61,16.54,16.55,160200.0
2012-08-01 14:50:00,16.55,16.57,16.53,16.53,97200.0,16.55,16.57,16.53,16.53,97200.0
2012-08-01 14:55:00,16.54,16.58,16.51,16.55,258000.0,16.54,16.58,16.51,16.55,258000.0
2012-08-01 15:00:00,16.55,16.61,16.55,16.61,88800.0,16.55,16.61,16.55,16.61,88800.0
2012-08-01 15:05:00,16.61,16.67,16.61,16.66,97800.0,16.61,16.67,16.61,16.66,97800.0
2012-08-01 15:10:00,16.67,16.68,16.64,16.65,81600.0,16.67,16.68,16.64,16.65,81600.0
2012-08-01 15:15:00,16.64,16.67,16.63,16.67,80400.0,16.64,16.67,16.63,16.67,80400.0
2012-08-01 15:20:00,16.67,16.69,16.67,16.67,82200.0,16.67,16.69,16.67,16.67,82200.0
2012-08-01 15:25:00,16.67,16.75,16.67,16.73,153000.0,16.67,16.75,16.67,16.73,153000.0
2012-08-01 15:30:00,16.74,16.75,16.69,16.7,165600.0,16.74,16.75,16.69,16.7,165600.0
2012-08-01 15:35:00,16.7,16.71,16.67,16.69,138600.0,16.7,16.71,16.67,16.69,138600.0
2012-08-01 15:40:00,16.69,16.72,16.67,16.72,83400.0,16.69,16.72,16.67,16.72,83400.0
2012-08-01 15:45:00,16.71,16.74,16.7,16.72,108600.0,16.71,16.74,16.7,16.72,108600.0
2012-08-01 15:50:00,16.71,16.72,16.68,16.69,166800.0,16.71,16.72,16.68,16.69,166800.0
2012-08-01 15:55:00,16.68,16.7,16.67,16.68,72600.0,16.68,16.7,16.67,16.68,72600.0
2012-08-02 09:30:00,16.49,16.53,16.39,16.5,104400.0,16.49,16.53,16.39,16.5,104400.0
2012-08-02 09:35:00,16.5,16.53,16.47,16.52,47400.0,16.5,16.53,16.47,16.52,47400.0
2012-08-02 09:40:00,16.52,16.58,16.43,16.47,129600.0,16.52,16.58,16.43,16.47,129600.0
2012-08-02 09:45:00,16.47,16.48,16.39,16.4,108600.0,16.47,16.48,16.39,16.4,108600.0
2012-08-02 09:50:00,16.4,16.45,16.38,16.41,202200.0,16.4,16.45,16.38,16.41,202200.0
2012-08-02 09:55:00,16.41,16.43,16.4,16.42,57600.0,16.41,16.43,16.4,16.42,57600.0
2012-08-02 10:00:00,16.43,16.46,16.41,16.44,73800.0,16.43,16.46,16.41,16.44,73800.0
2012-08-02 10:05:00,16.44,16.51,16.44,16.51,43200.0,16.44,16.51,16.44,16.51,43200.0
2012-08-02 10:10:00,16.52,16.57,16.52,16.55,57000.0,16.52,16.57,16.52,16.55,57000.0
2012-08-02 10:15:00,16.57,16.57,16.5,16.53,67200.0,16.57,16.57,16.5,16.53,67200.0
2012-08-02 10:20:00,16.53,16.54,16.48,16.49,40200.0,16.53,16.54,16.48,16.49,40200.0
2012-08-02 10:25:00,16.5,16.57,16.48,16.56,65400.0,16.5,16.57,16.48,16.56,65400.0
2012-08-02 10:30:00,16.56,16.6,16.55,16.57,108600.0,16.56,16.6,16.55,16.57,108600.0
2012-08-02 10:35:00,16.57,16.59,16.55,16.55,40200.0,16.57,16.59,16.55,16.55,40200.0
2012-08-02 10:40:00,16.55,16.57,16.54,16.56,83400.0,16.55,16.57,16.54,16.56,83400.0
2012-08-02 10:45:00,16.56,16.59,16.55,16.58,49200.0,16.56,16.59,16.55,16.58,49200.0
2012-08-02 10:50:00,16.58,16.6,16.57,16.58,70200.0,16.58,16.6,16.57,16.58,70200.0
2012-08-02 10:55:00,16.58,16.58,16.5,16.5,63600.0,16.58,16.58,16.5,16.5,63600.0
2012-08-02 11:00:00,16.51,16.52,16.44,16.46,226200.0,16.51,16.52,16.44,16.46,226200.0
2012-08-02 11:05:00,16.45,16.48,16.45,16.47,88200.0,16.45,16.48,16.45,16.47,88200.0
2012-08-02 11:10:00,16.47,16.47,16.43,16.46,50400.0,16.47,16.47,16.43,16.46,50400.0
2012-08-02 11:15:00,16.45,16.46,16.43,16.43,40200.0,16.45,16.46,16.43,16.43,40200.0
2012-08-02 11:20:00,16.43,16.43,16.38,16.38,72000.0,16.43,16.43,16.38,16.38,72000.0
2012-08-02 11:25:00,16.38,16.41,16.37,16.41,57000.0,16.38,16.41,16.37,16.41,57000.0
2012-08-02 11:30:00,16.4,16.4,16.38,16.39,39000.0,16.4,16.4,16.38,16.39,39000.0
2012-08-02 11:35:00,16.4,16.4,16.35,16.37,39000.0,16.4,16.4,16.35,16.37,39000.0
2012-08-02 11:40:00,16.38,16.4,16.38,16.38,31200.0,16.38,16.4,16.38,16.38,31200.0
2012-08-02 11:45:00,16.39,16.41,16.39,16.41,24000.0,16.39,16.41,16.39,16.41,24000.0
2012-08-02 11:50:00,16.41,16.41,16.39,16.41,45600.0,16.41,16.41,16.39,16.41,45600.0
2012-08-02 11:55:00,16.42,16.43,16.39,16.42,55200.0,16.42,16.43,16.39,16.42,55200.0
2012-08-02 12:00:00,16.42,16.43,16.41,16.41,51600.0,16.42,16.43,16.41,16.41,51600.0
2012-08-02 12:05:00,16.4,16.41,16.39,16.41,25800.0,16.4,16.41,16.39,16.41,25800.0
2012-08-02 12:10:00,16.42,16.42,16.4,16.41,35400.0,16.42,16.42,16.4,16.41,35400.0
2012-08-02 12:15:00,16.41,16.42,16.39,16.41,34800.0,16.41,16.42,16.39,16.41,34800.0
2012-08-02 12:20:00,16.41,16.43,16.4,16.42,26400.0,16.41,16.43,16.4,16.42,26400.0
2012-08-02 12:25:00,16.42,16.43,16.41,16.43,50400.0,16.42,16.43,16.41,16.43,50400.0
2012-08-02 12:30:00,16.43,16.43,16.37,16.38,52200.0,16.43,16.43,16.37,16.38,52200.0
2012-08-02 12:35:00,16.38,16.39,16.37,16.39,30000.0,16.38,16.39,16.37,16.39,30000.0
2012-08-02 12:40:00,16.38,16.42,16.38,16.42,21600.0,16.38,16.42,16.38,16.42,21600.0
2012-08-02 12:45:00,16.41,16.41,16.38,16.39,62400.0,16.41,16.41,16.38,16.39,62400.0
2012-08-02 12:50:00,16.39,16.4,16.35,16.36,31800.0,16.39,16.4,16.35,16.36,31800.0
2012-08-02 12:55:00,16.36,16.4,16.36,16.4,33600.0,16.36,16.4,16.36,16.4,33600.0
2012-08-02 13:00:00,16.39,16.39,16.36,16.37,28200.0,16.39,16.39,16.36,16.37,28200.0
2012-08-02 13:05:00,16.38,16.42,16.37,16.41,31200.0,16.38,16.42,16.37,16.41,31200.0
2012-08-02 13:10:00,16.42,16.43,16.39,16.39,37800.0,16.42,16.43,16.39,16.39,37800.0
2012-08-02 13:15:00,16.39,16.4,16.38,16.39,16800.0,16.39,16.4,16.38,16.39,16800.0
2012-08-02 13:20:00,16.4,16.43,16.4,16.43,27000.0,16.4,16.43,16.4,16.43,27000.0
2012-08-02 13:25:00,16.43,16.45,16.41,16.44,42600.0,16.43,16.45,16.41,16.44,42600.0
2012-08-02 13:30:00,16.43,16.45,16.43,16.44,19800.0,16.43,16.45,16.43,16.44,19800.0
2012-08-02 13:35:00,16.45,16.46,16.43,16.45,45600.0,16.45,16.46,16.43,16.45,45600.0
2012-08-02 13:40:00,16.45,16.46,16.45,16.45,30000.0,16.45,16.46,16.45,16.45,30000.0
2012-08-02 13:45:00,16.45,16.49,16.45,16.48,55200.0,16.45,16.49,16.45,16.48,55200.0
2012-08-02 13:50:00,16.47,16.49,16.45,16.47,25800.0,16.47,16.49,16.45,16.47,25800.0
2012-08-02 13:55:00,16.47,16.48,16.45,16.46,27000.0,16.47,16.48,16.45,16.46,27000.0
2012-08-02 14:00:00,16.45,16.47,16.44,16.46,28800.0,16.45,16.47,16.44,16.46,28800.0
2012-08-02 14:05:00,16.47,16.47,16.44,16.44,28200.0,16.47,16.47,16.44,16.44,28200.0
2012-08-02 14:10:00,16.45,16.45,16.44,16.44,25200.0,16.45,16.45,16.44,16.44,25200.0
2012-08-02 14:15:00,16.45,16.45,16.43,16.45,19200.0,16.45,16.45,16.43,16.45,19200.0
2012-08-02 14:20:00,16.44,16.46,16.44,16.45,31200.0,16.44,16.46,16.44,16.45,31200.0
2012-08-02 14:25:00,16.45,16.48,16.45,16.48,22800.0,16.45,16.48,16.45,16.48,22800.0
2012-08-02 14:30:00,16.48,16.51,16.47,16.5,33600.0,16.48,16.51,16.47,16.5,33600.0
2012-08-02 14:35:00,16.5,16.53,16.49,16.52,42600.0,16.5,16.53,16.49,16.52,42600.0
2012-08-02 14:40:00,16.52,16.54,16.51,16.53,53400.0,16.52,16.54,16.51,16.53,53400.0
2012-08-02 14:45:00,16.54,16.56,16.53,16.53,30000.0,16.54,16.56,16.53,16.53,30000.0
2012-08-02 14:50:00,16.53,16.54,16.5,16.52,37800.0,16.53,16.54,16.5,16.52,37800.0
2012-08-02 14:55:00,16.52,16.52,16.5,16.5,40200.0,16.52,16.52,16.5,16.5,40200.0
2012-08-02 15:00:00,16.5,16.54,16.5,16.54,38400.0,16.5,16.54,16.5,16.54,38400.0
2012-08-02 15:05:00,16.54,16.55,16.53,16.53,23400.0,16.54,16.55,16.53,16.53,23400.0
2012-08-02 15:10:00,16.54,16.55,16.52,16.52,38400.0,16.54,16.55,16.52,16.52,38400.0
2012-08-02 15:15:00,16.52,16.53,16.5,16.52,28800.0,16.52,16.53,16.5,16.52,28800.0
2012-08-02 15:20:00,16.52,16.54,16.5,16.51,66600.0,16.52,16.54,16.5,16.51,66600.0
2012-08-02 15:25:00,16.51,16.52,16.5,16.5,31200.0,16.51,16.52,16.5,16.5,31200.0
2012-08-02 15:30:00,16.5,16.52,16.5,16.52,74400.0,16.5,16.52,16.5,16.52,74400.0
2012-08-02 15:35:00,16.51,16.53,16.5,16.52,60000.0,16.51,16.53,16.5,16.52,60000.0
2012-08-02 15:40:00,16.53,16.55,16.5,16.53,85200.0,16.53,16.55,16.5,16.53,85200.0
2012-08-02 15:45:00,16.53,16.55,16.52,16.54,75600.0,16.53,16.55,16.52,16.54,75600.0
2012-08-02 15:50:00,16.54,16.54,16.53,16.54,51000.0,16.54,16.54,16.53,16.54,51000.0
2012-08-02 15:55:00,16.54,16.56,16.53,16.54,131400.0,16.54,16.56,16.53,16.54,131400.0
2012-08-03 09:30:00,16.82,16.87,16.79,16.8,75600.0,16.82,16.87,16.79,16.8,75600.0
2012-08-03 09:35:00,16.8,16.86,16.76,16.84,44400.0,16.8,16.86,16.76,16.84,44400.0
2012-08-03 09:40:00,16.83,16.89,16.83,16.88,31800.0,16.83,16.89,16.83,16.88,31800.0
2012-08-03 09:45:00,16.88,16.9,16.86,16.88,40200.0,16.88,16.9,16.86,16.88,40200.0
2012-08-03 09:50:00,16.88,16.95,16.88,16.95,81000.0,16.88,16.95,16.88,16.95,81000.0
2012-08-03 09:55:00,16.94,16.97,16.91,16.92,91800.0,16.94,16.97,16.91,16.92,91800.0
2012-08-03 10:00:00,16.94,16.96,16.92,16.92,66000.0,16.94,16.96,16.92,16.92,66000.0
2012-08-03 10:05:00,16.93,16.94,16.91,16.92,38400.0,16.93,16.94,16.91,16.92,38400.0
2012-08-03 10:10:00,16.93,16.96,16.92,16.94,28800.0,16.93,16.96,16.92,16.94,28800.0
2012-08-03 10:15:00,16.94,16.94,16.92,16.93,31800.0,16.94,16.94,16.92,16.93,31800.0
2012-08-03 10:20:00,16.94,16.96,16.93,16.94,59400.0,16.94,16.96,16.93,16.94,59400.0
2012-08-03 10:25:00,16.95,16.97,16.94,16.96,30000.0,16.95,16.97,16.94,16.96,30000.0
2012-08-03 10:30:00,16.98,17.03,16.97,17.02,89400.0,16.98,17.03,16.97,17.02,89400.0
2012-08-03 10:35:00,17.02,17.05,17.01,17.04,75600.0,17.02,17.05,17.01,17.04,75600.0
2012-08-03 10:40:00,17.04,17.05,17.02,17.03,94200.0,17.04,17.05,17.02,17.03,94200.0
2012-08-03 10:45:00,17.02,17.02,16.99,16.99,27600.0,17.02,17.02,16.99,16.99,27600.0
2012-08-03 10:50:00,16.99,17.02,16.97,17.0,40200.0,16.99,17.02,16.97,17.0,40200.0
2012-08-03 10:55:00,17.01,17.01,16.97,16.99,46800.0,17.01,17.01,16.97,16.99,46800.0
2012-08-03 11:00:00,16.99,16.99,16.97,16.99,39600.0,16.99,16.99,16.97,16.99,39600.0
2012-08-03 11:05:00,16.99,16.99,16.94,16.95,81000.0,16.99,16.99,16.94,16.95,81000.0
2012-08-03 11:10:00,16.95,16.95,16.9,16.9,91200.0,16.95,16.95,16.9,16.9,91200.0
2012-08-03 11:15:00,16.9,16.91,16.87,16.88,30000.0,16.9,16.91,16.87,16.88,30000.0
2012-08-03 11:20:00,16.88,16.89,16.87,16.88,18600.0,16.88,16.89,16.87,16.88,18600.0
2012-08-03 11:25:00,16.89,16.89,16.87,16.89,18600.0,16.89,16.89,16.87,16.89,18600.0
2012-08-03 11:30:00,16.89,16.89,16.86,16.86,21600.0,16.89,16.89,16.86,16.86,21600.0
2012-08-03 11:35:00,16.86,16.88,16.86,16.86,27600.0,16.86,16.88,16.86,16.86,27600.0
2012-08-03 11:40:00,16.86,16.86,16.83,16.84,30000.0,16.86,16.86,16.83,16.84,30000.0
2012-08-03 11:45:00,16.83,16.83,16.81,16.81,30600.0,16.83,16.83,16.81,16.81,30600.0
2012-08-03 11:50:00,16.81,16.83,16.79,16.82,21600.0,16.81,16.83,16.79,16.82,21600.0
2012-08-03 11:55:00,16.82,16.83,16.81,16.83,39000.0,16.82,16.83,16.81,16.83,39000.0
2012-08-03 12:00:00,16.83,16.85,16.82,16.84,38400.0,16.83,16.85,16.82,16.84,38400.0
2012-08-03 12:05:00,16.84,16.85,16.83,16.83,19800.0,16.84,16.85,16.83,16.83,19800.0
2012-08-03 12:10:00,16.83,16.84,16.82,16.83,17400.0,16.83,16.84,16.82,16.83,17400.0
2012-08-03 12:15:00,16.81,16.84,16.81,16.84,22200.0,16.81,16.84,16.81,16.84,22200.0
2012-08-03 12:20:00,16.83,16.84,16.83,16.83,14400.0,16.83,16.84,16.83,16.83,14400.0
2012-08-03 12:25:00,16.83,16.83,16.82,16.82,19200.0,16.83,16.83,16.82,16.82,19200.0
2012-08-03 12:30:00,16.83,16.84,16.81,16.81,32400.0,16.83,16.84,16.81,16.81,32400.0
2012-08-03 12:35:00,16.8,16.84,16.8,16.84,13200.0,16.8,16.84,16.8,16.84,13200.0
2012-08-03 12:40:00,16.83,16.84,16.82,16.83,18600.0,16.83,16.84,16.82,16.83,18600.0
2012-08-03 12:45:00,16.83,16.84,16.83,16.84,19800.0,16.83,16.84,16.83,16.84,19800.0
2012-08-03 12:50:00,16.84,16.86,16.84,16.84,15000.0,16.84,16.86,16.84,16.84,15000.0
2012-08-03 12:55:00,16.84,16.85,16.84,16.85,6600.0,16.84,16.85,16.84,16.85,6600.0
2012-08-03 13:00:00,16.86,16.87,16.85,16.86,12000.0,16.86,16.87,16.85,16.86,12000.0
2012-08-03 13:05:00,16.87,16.87,16.84,16.84,20400.0,16.87,16.87,16.84,16.84,20400.0
2012-08-03 13:10:00,16.85,16.87,16.85,16.86,8400.0,16.85,16.87,16.85,16.86,8400.0
2012-08-03 13:15:00,16.86,16.87,16.85,16.85,19200.0,16.86,16.87,16.85,16.85,19200.0
2012-08-03 13:20:00,16.86,16.86,16.85,16.86,9000.0,16.86,16.86,16.85,16.86,9000.0
2012-08-03 13:25:00,16.85,16.85,16.84,16.84,33600.0,16.85,16.85,16.84,16.84,33600.0
2012-08-03 13:30:00,16.84,16.85,16.82,16.83,28200.0,16.84,16.85,16.82,16.83,28200.0
2012-08-03 13:35:00,16.83,16.84,16.83,16.83,13200.0,16.83,16.84,16.83,16.83,13200.0
2012-08-03 13:40:00,16.84,16.84,16.83,16.83,7200.0,16.84,16.84,16.83,16.83,7200.0
2012-08-03 13:45:00,16.83,16.84,16.83,16.84,21000.0,16.83,16.84,16.83,16.84,21000.0
2012-08-03 13:50:00,16.84,16.85,16.82,16.83,206400.0,16.84,16.85,16.82,16.83,206400.0
2012-08-03 13:55:00,16.83,16.83,16.81,16.81,18600.0,16.83,16.83,16.81,16.81,18600.0
2012-08-03 14:00:00,16.82,16.82,16.8,16.81,51000.0,16.82,16.82,16.8,16.81,51000.0
2012-08-03 14:05:00,16.81,16.81,16.79,16.79,21000.0,16.81,16.81,16.79,16.79,21000.0
2012-08-03 14:10:00,16.79,16.79,16.77,16.77,58800.0,16.79,16.79,16.77,16.77,58800.0
2012-08-03 14:15:00,16.77,16.79,16.77,16.78,37200.0,16.77,16.79,16.77,16.78,37200.0
2012-08-03 14:20:00,16.78,16.79,16.75,16.79,108000.0,16.78,16.79,16.75,16.79,108000.0
2012-08-03 14:25:00,16.79,16.79,16.77,16.78,45600.0,16.79,16.79,16.77,16.78,45600.0
2012-08-03 14:30:00,16.78,16.79,16.77,16.77,34800.0,16.78,16.79,16.77,16.77,34800.0
2012-08-03 14:35:00,16.76,16.77,16.75,16.77,24000.0,16.76,16.77,16.75,16.77,24000.0
2012-08-03 14:40:00,16.76,16.78,16.76,16.78,25800.0,16.76,16.78,16.76,16.78,25800.0
2012-08-03 14:45:00,16.78,16.83,16.78,16.83,136200.0,16.78,16.83,16.78,16.83,136200.0
2012-08-03 14:50:00,16.83,16.85,16.82,16.83,174000.0,16.83,16.85,16.82,16.83,174000.0
2012-08-03 14:55:00,16.83,16.86,16.83,16.85,98400.0,16.83,16.86,16.83,16.85,98400.0
2012-08-03 15:00:00,16.85,16.86,16.85,16.86,29400.0,16.85,16.86,16.85,16.86,29400.0
2012-08-03 15:05:00,16.86,16.88,16.86,16.87,42000.0,16.86,16.88,16.86,16.87,42000.0
2012-08-03 15:10:00,16.88,16.89,16.85,16.87,55800.0,16.88,16.89,16.85,16.87,55800.0
2012-08-03 15:15:00,16.88,16.88,16.87,16.88,34800.0,16.88,16.88,16.87,16.88,34800.0
2012-08-03 15:20:00,16.88,16.89,16.87,16.89,31800.0,16.88,16.89,16.87,16.89,31800.0
2012-08-03 15:25:00,16.89,16.89,16.86,16.87,110400.0,16.89,16.89,16.86,16.87,110400.0
2012-08-03 15:30:00,16.87,16.88,16.86,16.87,114000.0,16.87,16.88,16.86,16.87,114000.0
2012-08-03 15:35:00,16.87,16.88,16.86,16.88,87000.0,16.87,16.88,16.86,16.88,87000.0
2012-08-03 15:40:00,16.88,16.89,16.86,16.88,78000.0,16.88,16.89,16.86,16.88,78000.0
2012-08-03 15:45:00,16.88,16.89,16.87,16.88,86400.0,16.88,16.89,16.87,16.88,86400.0
2012-08-03 15:50:00,16.88,16.89,16.87,16.87,63000.0,16.88,16.89,16.87,16.87,63000.0
2012-08-03 15:55:00,16.88,16.89,16.86,16.89,225000.0,16.88,16.89,16.86,16.89,225000.0
2012-08-06 09:30:00,16.79,16.92,16.63,16.76,189600.0,16.79,16.92,16.63,16.76,189600.0
2012-08-06 09:35:00,16.76,16.8,16.75,16.79,89400.0,16.76,16.8,16.75,16.79,89400.0
2012-08-06 09:40:00,16.79,16.83,16.79,16.81,106200.0,16.79,16.83,16.79,16.81,106200.0
2012-08-06 09:45:00,16.81,16.83,16.81,16.82,36000.0,16.81,16.83,16.81,16.82,36000.0
2012-08-06 09:50:00,16.83,16.85,16.81,16.84,115200.0,16.83,16.85,16.81,16.84,115200.0
2012-08-06 09:55:00,16.85,16.88,16.84,16.87,34200.0,16.85,16.88,16.84,16.87,34200.0
2012-08-06 10:00:00,16.88,16.89,16.85,16.89,64800.0,16.88,16.89,16.85,16.89,64800.0
2012-08-06 10:05:00,16.88,16.93,16.88,16.93,163200.0,16.88,16.93,16.88,16.93,163200.0
2012-08-06 10:10:00,16.93,16.93,16.86,16.87,58800.0,16.93,16.93,16.86,16.87,58800.0
2012-08-06 10:15:00,16.87,16.88,16.82,16.84,159000.0,16.87,16.88,16.82,16.84,159000.0
2012-08-06 10:20:00,16.82,16.84,16.8,16.8,30000.0,16.82,16.84,16.8,16.8,30000.0
2012-08-06 10:25:00,16.8,16.81,16.8,16.81,39000.0,16.8,16.81,16.8,16.81,39000.0
2012-08-06 10:30:00,16.81,16.82,16.79,16.81,48600.0,16.81,16.82,16.79,16.81,48600.0
2012-08-06 10:35:00,16.79,16.81,16.79,16.8,13800.0,16.79,16.81,16.79,16.8,13800.0
2012-08-06 10:40:00,16.8,16.83,16.79,16.82,37200.0,16.8,16.83,16.79,16.82,37200.0
2012-08-06 10:45:00,16.83,16.83,16.82,16.83,76200.0,16.83,16.83,16.82,16.83,76200.0
2012-08-06 10:50:00,16.82,16.83,16.81,16.81,63000.0,16.82,16.83,16.81,16.81,63000.0
2012-08-06 10:55:00,16.81,16.82,16.79,16.79,38400.0,16.81,16.82,16.79,16.79,38400.0
2012-08-06 11:00:00,16.79,16.79,16.78,16.79,84600.0,16.79,16.79,16.78,16.79,84600.0
2012-08-06 11:05:00,16.79,16.79,16.78,16.79,69000.0,16.79,16.79,16.78,16.79,69000.0
2012-08-06 11:10:00,16.79,16.79,16.76,16.77,31800.0,16.79,16.79,16.76,16.77,31800.0
2012-08-06 11:15:00,16.76,16.77,16.76,16.77,37800.0,16.76,16.77,16.76,16.77,37800.0
2012-08-06 11:20:00,16.77,16.77,16.76,16.76,19200.0,16.77,16.77,16.76,16.76,19200.0
2012-08-06 11:25:00,16.77,16.79,16.76,16.78,49200.0,16.77,16.79,16.76,16.78,49200.0
2012-08-06 11:30:00,16.78,16.79,16.77,16.78,50400.0,16.78,16.79,16.77,16.78,50400.0
2012-08-06 11:35:00,16.78,16.79,16.78,16.79,12600.0,16.78,16.79,16.78,16.79,12600.0
2012-08-06 11:40:00,16.79,16.8,16.79,16.8,27000.0,16.79,16.8,16.79,16.8,27000.0
2012-08-06 11:45:00,16.8,16.8,16.79,16.8,101400.0,16.8,16.8,16.79,16.8,101400.0
2012-08-06 11:50:00,16.8,16.81,16.78,16.79,28200.0,16.8,16.81,16.78,16.79,28200.0
2012-08-06 11:55:00,16.79,16.79,16.78,16.78,100800.0,16.79,16.79,16.78,16.78,100800.0
2012-08-06 12:00:00,16.78,16.8,16.78,16.78,18000.0,16.78,16.8,16.78,16.78,18000.0
2012-08-06 12:05:00,16.79,16.79,16.77,16.78,40200.0,16.79,16.79,16.77,16.78,40200.0
2012-08-06 12:10:00,16.78,16.79,16.77,16.78,43200.0,16.78,16.79,16.77,16.78,43200.0
2012-08-06 12:15:00,16.79,16.8,16.78,16.8,28800.0,16.79,16.8,16.78,16.8,28800.0
2012-08-06 12:20:00,16.79,16.8,16.78,16.78,49200.0,16.79,16.8,16.78,16.78,49200.0
2012-08-06 12:25:00,16.78,16.78,16.77,16.78,13200.0,16.78,16.78,16.77,16.78,13200.0
2012-08-06 12:30:00,16.78,16.79,16.78,16.79,9600.0,16.78,16.79,16.78,16.79,9600.0
2012-08-06 12:35:00,16.79,16.81,16.77,16.79,52200.0,16.79,16.81,16.77,16.79,52200.0
2012-08-06 12:40:00,16.78,16.78,16.77,16.78,23400.0,16.78,16.78,16.77,16.78,23400.0
2012-08-06 12:45:00,16.78,16.79,16.77,16.78,15000.0,16.78,16.79,16.77,16.78,15000.0
2012-08-06 12:50:00,16.78,16.79,16.78,16.79,62400.0,16.78,16.79,16.78,16.79,62400.0
2012-08-06 12:55:00,16.78,16.79,16.78,16.78,31200.0,16.78,16.79,16.78,16.78,31200.0
2012-08-06 13:00:00,16.78,16.79,16.78,16.78,48000.0,16.78,16.79,16.78,16.78,48000.0
2012-08-06 13:05:00,16.78,16.78,16.78,16.78,16200.0,16.78,16.78,16.78,16.78,16200.0
2012-08-06 13:10:00,16.78,16.8,16.78,16.78,103800.0,16.78,16.8,16.78,16.78,103800.0
2012-08-06 13:15:00,16.79,16.81,16.79,16.8,22200.0,16.79,16.81,16.79,16.8,22200.0
2012-08-06 13:20:00,16.8,16.8,16.79,16.8,16800.0,16.8,16.8,16.79,16.8,16800.0
2012-08-06 13:25:00,16.79,16.8,16.79,16.79,21000.0,16.79,16.8,16.79,16.79,21000.0
2012-08-06 13:30:00,16.79,16.81,16.79,16.8,36600.0,16.79,16.81,16.79,16.8,36600.0
2012-08-06 13:35:00,16.79,16.79,16.76,16.76,29400.0,16.79,16.79,16.76,16.76,29400.0
2012-08-06 13:40:00,16.76,16.77,16.76,16.77,25800.0,16.76,16.77,16.76,16.77,25800.0
2012-08-06 13:45:00,16.77,16.78,16.76,16.77,17400.0,16.77,16.78,16.76,16.77,17400.0
2012-08-06 13:50:00,16.77,16.77,16.75,16.77,22200.0,16.77,16.77,16.75,16.77,22200.0
2012-08-06 13:55:00,16.77,16.77,16.77,16.77,46800.0,16.77,16.77,16.77,16.77,46800.0
2012-08-06 14:00:00,16.77,16.78,16.76,16.76,39000.0,16.77,16.78,16.76,16.76,39000.0
2012-08-06 14:05:00,16.77,16.78,16.77,16.78,52800.0,16.77,16.78,16.77,16.78,52800.0
2012-08-06 14:10:00,16.77,16.8,16.76,16.77,128400.0,16.77,16.8,16.76,16.77,128400.0
2012-08-06 14:15:00,16.77,16.78,16.77,16.78,31200.0,16.77,16.78,16.77,16.78,31200.0
2012-08-06 14:20:00,16.77,16.78,16.77,16.77,28200.0,16.77,16.78,16.77,16.77,28200.0
2012-08-06 14:25:00,16.78,16.78,16.78,16.78,18600.0,16.78,16.78,16.78,16.78,18600.0
2012-08-06 14:30:00,16.79,16.79,16.77,16.78,36600.0,16.79,16.79,16.77,16.78,36600.0
2012-08-06 14:35:00,16.78,16.78,16.75,16.77,36000.0,16.78,16.78,16.75,16.77,36000.0
2012-08-06 14:40:00,16.77,16.77,16.75,16.75,30000.0,16.77,16.77,16.75,16.75,30000.0
2012-08-06 14:45:00,16.75,16.77,16.75,16.77,67200.0,16.75,16.77,16.75,16.77,67200.0
2012-08-06 14:50:00,16.77,16.78,16.77,16.78,30000.0,16.77,16.78,16.77,16.78,30000.0
2012-08-06 14:55:00,16.77,16.78,16.76,16.77,42600.0,16.77,16.78,16.76,16.77,42600.0
2012-08-06 15:00:00,16.77,16.77,16.76,16.77,51600.0,16.77,16.77,16.76,16.77,51600.0
2012-08-06 15:05:00,16.77,16.78,16.76,16.77,63600.0,16.77,16.78,16.76,16.77,63600.0
2012-08-06 15:10:00,16.76,16.77,16.74,16.76,62400.0,16.76,16.77,16.74,16.76,62400.0
2012-08-06 15:15:00,16.76,16.76,16.74,16.74,123600.0,16.76,16.76,16.74,16.74,123600.0
2012-08-06 15:20:00,16.74,16.76,16.74,16.75,88800.0,16.74,16.76,16.74,16.75,88800.0
2012-08-06 15:25:00,16.75,16.77,16.75,16.75,45000.0,16.75,16.77,16.75,16.75,45000.0
2012-08-06 15:30:00,16.77,16.78,16.73,16.75,78600.0,16.77,16.78,16.73,16.75,78600.0
2012-08-06 15:35:00,16.76,16.77,16.75,16.75,114600.0,16.76,16.77,16.75,16.75,114600.0
2012-08-06 15:40:00,16.76,16.78,16.76,16.76,51000.0,16.76,16.78,16.76,16.76,51000.0
2012-08-06 15:45:00,16.77,16.78,16.75,16.78,70200.0,16.77,16.78,16.75,16.78,70200.0
2012-08-06 15:50:00,16.78,16.78,16.76,16.77,85800.0,16.78,16.78,16.76,16.77,85800.0
2012-08-06 15:55:00,16.77,16.77,16.73,16.74,243000.0,16.77,16.77,16.73,16.74,243000.0
2012-08-07 09:30:00,16.7,16.81,16.43,16.6,358200.0,16.7,16.81,16.43,16.6,358200.0
2012-08-07 09:35:00,16.56,16.71,16.53,16.71,91800.0,16.56,16.71,16.53,16.71,91800.0
2012-08-07 09:40:00,16.68,16.73,16.65,16.69,88800.0,16.68,16.73,16.65,16.69,88800.0
2012-08-07 09:45:00,16.7,16.73,16.66,16.71,83400.0,16.7,16.73,16.66,16.71,83400.0
2012-08-07 09:50:00,16.71,16.77,16.71,16.77,54600.0,16.71,16.77,16.71,16.77,54600.0
2012-08-07 09:55:00,16.78,16.85,16.78,16.84,59400.0,16.78,16.85,16.78,16.84,59400.0
2012-08-07 10:00:00,16.84,16.85,16.79,16.83,72000.0,16.84,16.85,16.79,16.83,72000.0
2012-08-07 10:05:00,16.84,16.84,16.82,16.83,10800.0,16.84,16.84,16.82,16.83,10800.0
2012-08-07 10:10:00,16.83,16.85,16.82,16.84,35400.0,16.83,16.85,16.82,16.84,35400.0
2012-08-07 10:15:00,16.84,16.84,16.82,16.82,111000.0,16.84,16.84,16.82,16.82,111000.0
2012-08-07 10:20:00,16.82,16.82,16.8,16.8,17400.0,16.82,16.82,16.8,16.8,17400.0
2012-08-07 10:25:00,16.8,16.82,16.79,16.79,102000.0,16.8,16.82,16.79,16.79,102000.0
2012-08-07 10:30:00,16.8,16.81,16.78,16.79,69600.0,16.8,16.81,16.78,16.79,69600.0
2012-08-07 10:35:00,16.79,16.8,16.78,16.79,26400.0,16.79,16.8,16.78,16.79,26400.0
2012-08-07 10:40:00,16.79,16.79,16.79,16.79,178800.0,16.79,16.79,16.79,16.79,178800.0
2012-08-07 10:45:00,16.79,16.86,16.79,16.86,118200.0,16.79,16.86,16.79,16.86,118200.0
2012-08-07 10:50:00,16.86,16.86,16.85,16.85,16200.0,16.86,16.86,16.85,16.85,16200.0
2012-08-07 10:55:00,16.85,16.86,16.85,16.86,6000.0,16.85,16.86,16.85,16.86,6000.0
2012-08-07 11:00:00,16.86,16.86,16.84,16.84,13200.0,16.86,16.86,16.84,16.84,13200.0
2012-08-07 11:05:00,16.84,16.85,16.82,16.84,12600.0,16.84,16.85,16.82,16.84,12600.0
2012-08-07 11:10:00,16.83,16.85,16.83,16.84,24000.0,16.83,16.85,16.83,16.84,24000.0
2012-08-07 11:15:00,16.85,16.86,16.85,16.86,6600.0,16.85,16.86,16.85,16.86,6600.0
2012-08-07 11:20:00,16.86,16.87,16.85,16.87,19200.0,16.86,16.87,16.85,16.87,19200.0
2012-08-07 11:25:00,16.87,16.9,16.85,16.9,58200.0,16.87,16.9,16.85,16.9,58200.0
2012-08-07 11:30:00,16.9,16.91,16.88,16.9,27600.0,16.9,16.91,16.88,16.9,27600.0
2012-08-07 11:35:00,16.9,16.96,16.89,16.96,72600.0,16.9,16.96,16.89,16.96,72600.0
2012-08-07 11:40:00,16.96,16.97,16.96,16.97,15600.0,16.96,16.97,16.96,16.97,15600.0
2012-08-07 11:45:00,16.97,16.97,16.95,16.96,15000.0,16.97,16.97,16.95,16.96,15000.0
2012-08-07 11:50:00,16.97,17.0,16.96,16.97,25200.0,16.97,17.0,16.96,16.97,25200.0
2012-08-07 11:55:00,16.97,16.99,16.96,16.96,30600.0,16.97,16.99,16.96,16.96,30600.0
2012-08-07 12:00:00,16.95,16.96,16.92,16.94,157800.0,16.95,16.96,16.92,16.94,157800.0
2012-08-07 12:05:00,16.94,16.96,16.94,16.96,23400.0,16.94,16.96,16.94,16.96,23400.0
2012-08-07 12:10:00,16.98,16.98,16.96,16.96,3600.0,16.98,16.98,16.96,16.96,3600.0
2012-08-07 12:15:00,16.97,16.97,16.97,16.97,3000.0,16.97,16.97,16.97,16.97,3000.0
2012-08-07 12:20:00,16.96,16.97,16.95,16.95,22800.0,16.96,16.97,16.95,16.95,22800.0
2012-08-07 12:25:00,16.96,16.97,16.96,16.97,16200.0,16.96,16.97,16.96,16.97,16200.0
2012-08-07 12:30:00,16.96,17.0,16.96,17.0,21600.0,16.96,17.0,16.96,17.0,21600.0
2012-08-07 12:35:00,17.0,17.0,17.0,17.0,4800.0,17.0,17.0,17.0,17.0,4800.0
2012-08-07 12:40:00,17.0,17.0,17.0,17.0,10200.0,17.0,17.0,17.0,17.0,10200.0
2012-08-07 12:45:00,17.0,17.03,16.99,17.01,22800.0,17.0,17.03,16.99,17.01,22800.0
2012-08-07 12:50:00,17.01,17.03,17.01,17.02,12000.0,17.01,17.03,17.01,17.02,12000.0
2012-08-07 12:55:00,17.02,17.03,17.01,17.01,10200.0,17.02,17.03,17.01,17.01,10200.0
2012-08-07 13:00:00,17.01,17.01,16.98,16.98,12000.0,17.01,17.01,16.98,16.98,12000.0
2012-08-07 13:05:00,16.97,16.97,16.97,16.97,12000.0,16.97,16.97,16.97,16.97,12000.0
2012-08-07 13:10:00,16.97,16.99,16.97,16.98,20400.0,16.97,16.99,16.97,16.98,20400.0
2012-08-07 13:15:00,16.99,17.01,16.99,17.01,16200.0,16.99,17.01,16.99,17.01,16200.0
2012-08-07 13:20:00,17.01,17.01,17.01,17.01,4800.0,17.01,17.01,17.01,17.01,4800.0
2012-08-07 13:25:00,17.01,17.02,17.01,17.02,12000.0,17.01,17.02,17.01,17.02,12000.0
2012-08-07 13:30:00,17.02,17.02,16.99,17.0,15600.0,17.02,17.02,16.99,17.0,15600.0
2012-08-07 13:35:00,17.0,17.0,17.0,17.0,1200.0,17.0,17.0,17.0,17.0,1200.0
2012-08-07 13:40:00,17.0,17.0,16.97,16.97,40200.0,17.0,17.0,16.97,16.97,40200.0
2012-08-07 13:45:00,16.97,16.98,16.97,16.97,15000.0,16.97,16.98,16.97,16.97,15000.0
2012-08-07 13:50:00,16.97,17.01,16.97,16.99,72000.0,16.97,17.01,16.97,16.99,72000.0
2012-08-07 13:55:00,17.0,17.0,16.99,16.99,18000.0,17.0,17.0,16.99,16.99,18000.0
2012-08-07 14:00:00,16.99,17.0,16.99,16.99,42600.0,16.99,17.0,16.99,16.99,42600.0
2012-08-07 14:05:00,16.99,17.0,16.99,17.0,54000.0,16.99,17.0,16.99,17.0,54000.0
2012-08-07 14:10:00,16.99,17.0,16.98,17.0,34200.0,16.99,17.0,16.98,17.0,34200.0
2012-08-07 14:15:00,16.99,17.0,16.97,16.97,58800.0,16.99,17.0,16.97,16.97,58800.0
2012-08-07 14:20:00,16.97,16.98,16.91,16.97,136800.0,16.97,16.98,16.91,16.97,136800.0
2012-08-07 14:25:00,16.97,16.97,16.96,16.97,76200.0,16.97,16.97,16.96,16.97,76200.0
2012-08-07 14:30:00,16.97,16.99,16.97,16.98,26400.0,16.97,16.99,16.97,16.98,26400.0
2012-08-07 14:35:00,16.99,17.0,16.98,16.99,36000.0,16.99,17.0,16.98,16.99,36000.0
2012-08-07 14:40:00,16.99,17.0,16.95,16.95,48600.0,16.99,17.0,16.95,16.95,48600.0
2012-08-07 14:45:00,16.96,16.96,16.93,16.95,57000.0,16.96,16.96,16.93,16.95,57000.0
2012-08-07 14:50:00,16.96,16.97,16.94,16.97,78600.0,16.96,16.97,16.94,16.97,78600.0
2012-08-07 14:55:00,16.95,17.0,16.95,16.99,101400.0,16.95,17.0,16.95,16.99,101400.0
2012-08-07 15:00:00,16.99,17.0,16.97,16.98,140400.0,16.99,17.0,16.97,16.98,140400.0
2012-08-07 15:05:00,16.98,17.0,16.98,16.98,246000.0,16.98,17.0,16.98,16.98,246000.0
2012-08-07 15:10:00,16.99,17.0,16.97,16.99,123000.0,16.99,17.0,16.97,16.99,123000.0
2012-08-07 15:15:00,16.99,17.0,16.98,16.99,74400.0,16.99,17.0,16.98,16.99,74400.0
2012-08-07 15:20:00,17.0,17.0,16.97,16.98,257400.0,17.0,17.0,16.97,16.98,257400.0
2012-08-07 15:25:00,16.97,16.98,16.9,16.91,84000.0,16.97,16.98,16.9,16.91,84000.0
2012-08-07 15:30:00,16.91,16.92,16.88,16.91,65400.0,16.91,16.92,16.88,16.91,65400.0
2012-08-07 15:35:00,16.91,16.91,16.89,16.9,29400.0,16.91,16.91,16.89,16.9,29400.0
2012-08-07 15:40:00,16.89,16.89,16.86,16.88,74400.0,16.89,16.89,16.86,16.88,74400.0
2012-08-07 15:45:00,16.88,16.89,16.85,16.86,81600.0,16.88,16.89,16.85,16.86,81600.0
2012-08-07 15:50:00,16.86,16.88,16.85,16.86,74400.0,16.86,16.88,16.85,16.86,74400.0
2012-08-07 15:55:00,16.86,16.87,16.84,16.85,190200.0,16.86,16.87,16.84,16.85,190200.0
2012-08-08 09:30:00,16.82,16.94,16.68,16.74,65400.0,16.82,16.94,16.68,16.74,65400.0
2012-08-08 09:35:00,16.71,16.76,16.68,16.72,40800.0,16.71,16.76,16.68,16.72,40800.0
2012-08-08 09:40:00,16.72,16.78,16.66,16.71,60600.0,16.72,16.78,16.66,16.71,60600.0
2012-08-08 09:45:00,16.72,16.79,16.72,16.77,31800.0,16.72,16.79,16.72,16.77,31800.0
2012-08-08 09:50:00,16.77,16.8,16.75,16.76,40800.0,16.77,16.8,16.75,16.76,40800.0
2012-08-08 09:55:00,16.75,16.76,16.73,16.73,39000.0,16.75,16.76,16.73,16.73,39000.0
2012-08-08 10:00:00,16.72,16.75,16.71,16.72,121200.0,16.72,16.75,16.71,16.72,121200.0
2012-08-08 10:05:00,16.74,16.74,16.71,16.72,36600.0,16.74,16.74,16.71,16.72,36600.0
2012-08-08 10:10:00,16.71,16.73,16.71,16.72,33000.0,16.71,16.73,16.71,16.72,33000.0
2012-08-08 10:15:00,16.73,16.73,16.72,16.72,15000.0,16.73,16.73,16.72,16.72,15000.0
2012-08-08 10:20:00,16.72,16.73,16.72,16.72,32400.0,16.72,16.73,16.72,16.72,32400.0
2012-08-08 10:25:00,16.72,16.72,16.69,16.7,31200.0,16.72,16.72,16.69,16.7,31200.0
2012-08-08 10:30:00,16.69,16.7,16.67,16.67,46800.0,16.69,16.7,16.67,16.67,46800.0
2012-08-08 10:35:00,16.67,16.68,16.66,16.68,24600.0,16.67,16.68,16.66,16.68,24600.0
2012-08-08 10:40:00,16.68,16.68,16.65,16.67,42600.0,16.68,16.68,16.65,16.67,42600.0
2012-08-08 10:45:00,16.66,16.67,16.66,16.67,19200.0,16.66,16.67,16.66,16.67,19200.0
2012-08-08 10:50:00,16.67,16.67,16.65,16.66,64200.0,16.67,16.67,16.65,16.66,64200.0
2012-08-08 10:55:00,16.66,16.66,16.65,16.65,38400.0,16.66,16.66,16.65,16.65,38400.0
2012-08-08 11:00:00,16.66,16.66,16.64,16.64,36600.0,16.66,16.66,16.64,16.64,36600.0
2012-08-08 11:05:00,16.65,16.65,16.62,16.63,35400.0,16.65,16.65,16.62,16.63,35400.0
2012-08-08 11:10:00,16.64,16.67,16.64,16.67,43200.0,16.64,16.67,16.64,16.67,43200.0
2012-08-08 11:15:00,16.67,16.7,16.67,16.69,27600.0,16.67,16.7,16.67,16.69,27600.0
2012-08-08 11:20:00,16.69,16.72,16.69,16.72,46800.0,16.69,16.72,16.69,16.72,46800.0
2012-08-08 11:25:00,16.71,16.73,16.7,16.7,34200.0,16.71,16.73,16.7,16.7,34200.0
2012-08-08 11:30:00,16.7,16.72,16.7,16.71,33000.0,16.7,16.72,16.7,16.71,33000.0
2012-08-08 11:35:00,16.71,16.72,16.7,16.71,36600.0,16.71,16.72,16.7,16.71,36600.0
2012-08-08 11:40:00,16.71,16.71,16.7,16.7,37800.0,16.71,16.71,16.7,16.7,37800.0
2012-08-08 11:45:00,16.7,16.71,16.69,16.7,57000.0,16.7,16.71,16.69,16.7,57000.0
2012-08-08 11:50:00,16.71,16.71,16.67,16.68,48600.0,16.71,16.71,16.67,16.68,48600.0
2012-08-08 11:55:00,16.68,16.68,16.66,16.67,22200.0,16.68,16.68,16.66,16.67,22200.0
2012-08-08 12:00:00,16.67,16.68,16.67,16.68,10800.0,16.67,16.68,16.67,16.68,10800.0
2012-08-08 12:05:00,16.68,16.68,16.66,16.67,29400.0,16.68,16.68,16.66,16.67,29400.0
2012-08-08 12:10:00,16.67,16.69,16.66,16.66,25200.0,16.67,16.69,16.66,16.66,25200.0
2012-08-08 12:15:00,16.66,16.67,16.66,16.67,26400.0,16.66,16.67,16.66,16.67,26400.0
2012-08-08 12:20:00,16.67,16.68,16.66,16.67,24600.0,16.67,16.68,16.66,16.67,24600.0
2012-08-08 12:25:00,16.67,16.67,16.65,16.65,28200.0,16.67,16.67,16.65,16.65,28200.0
2012-08-08 12:30:00,16.65,16.65,16.64,16.64,16200.0,16.65,16.65,16.64,16.64,16200.0
2012-08-08 12:35:00,16.64,16.65,16.63,16.63,26400.0,16.64,16.65,16.63,16.63,26400.0
2012-08-08 12:40:00,16.63,16.64,16.61,16.63,31800.0,16.63,16.64,16.61,16.63,31800.0
2012-08-08 12:45:00,16.62,16.62,16.61,16.61,18600.0,16.62,16.62,16.61,16.61,18600.0
2012-08-08 12:50:00,16.61,16.63,16.6,16.61,39600.0,16.61,16.63,16.6,16.61,39600.0
2012-08-08 12:55:00,16.61,16.64,16.61,16.64,16800.0,16.61,16.64,16.61,16.64,16800.0
2012-08-08 13:00:00,16.64,16.65,16.62,16.65,18600.0,16.64,16.65,16.62,16.65,18600.0
2012-08-08 13:05:00,16.64,16.64,16.62,16.63,95400.0,16.64,16.64,16.62,16.63,95400.0
2012-08-08 13:10:00,16.63,16.63,16.62,16.63,14400.0,16.63,16.63,16.62,16.63,14400.0
2012-08-08 13:15:00,16.63,16.63,16.62,16.62,8400.0,16.63,16.63,16.62,16.62,8400.0
2012-08-08 13:20:00,16.62,16.63,16.61,16.63,13200.0,16.62,16.63,16.61,16.63,13200.0
2012-08-08 13:25:00,16.63,16.64,16.61,16.64,37800.0,16.63,16.64,16.61,16.64,37800.0
2012-08-08 13:30:00,16.63,16.64,16.63,16.63,10200.0,16.63,16.64,16.63,16.63,10200.0
2012-08-08 13:35:00,16.63,16.64,16.62,16.64,16800.0,16.63,16.64,16.62,16.64,16800.0
2012-08-08 13:40:00,16.63,16.64,16.62,16.63,42000.0,16.63,16.64,16.62,16.63,42000.0
2012-08-08 13:45:00,16.63,16.64,16.63,16.64,12600.0,16.63,16.64,16.63,16.64,12600.0
2012-08-08 13:50:00,16.64,16.65,16.63,16.65,89400.0,16.64,16.65,16.63,16.65,89400.0
2012-08-08 13:55:00,16.65,16.65,16.63,16.64,78600.0,16.65,16.65,16.63,16.64,78600.0
2012-08-08 14:00:00,16.64,16.66,16.63,16.66,30600.0,16.64,16.66,16.63,16.66,30600.0
2012-08-08 14:05:00,16.65,16.66,16.64,16.64,24600.0,16.65,16.66,16.64,16.64,24600.0
2012-08-08 14:10:00,16.64,16.64,16.62,16.64,27000.0,16.64,16.64,16.62,16.64,27000.0
2012-08-08 14:15:00,16.63,16.63,16.61,16.61,24600.0,16.63,16.63,16.61,16.61,24600.0
2012-08-08 14:20:00,16.61,16.62,16.61,16.61,17400.0,16.61,16.62,16.61,16.61,17400.0
2012-08-08 14:25:00,16.61,16.63,16.6,16.63,19800.0,16.61,16.63,16.6,16.63,19800.0
2012-08-08 14:30:00,16.62,16.63,16.61,16.62,18600.0,16.62,16.63,16.61,16.62,18600.0
2012-08-08 14:35:00,16.61,16.62,16.61,16.62,25800.0,16.61,16.62,16.61,16.62,25800.0
2012-08-08 14:40:00,16.61,16.62,16.61,16.61,18000.0,16.61,16.62,16.61,16.61,18000.0
2012-08-08 14:45:00,16.61,16.62,16.6,16.61,24600.0,16.61,16.62,16.6,16.61,24600.0
2012-08-08 14:50:00,16.61,16.63,16.61,16.61,20400.0,16.61,16.63,16.61,16.61,20400.0
2012-08-08 14:55:00,16.62,16.63,16.61,16.63,18000.0,16.62,16.63,16.61,16.63,18000.0
2012-08-08 15:00:00,16.63,16.66,16.63,16.65,42600.0,16.63,16.66,16.63,16.65,42600.0
2012-08-08 15:05:00,16.66,16.68,16.65,16.68,24600.0,16.66,16.68,16.65,16.68,24600.0
2012-08-08 15:10:00,16.68,16.71,16.67,16.7,35400.0,16.68,16.71,16.67,16.7,35400.0
2012-08-08 15:15:00,16.7,16.72,16.7,16.7,32400.0,16.7,16.72,16.7,16.7,32400.0
2012-08-08 15:20:00,16.7,16.73,16.7,16.72,66600.0,16.7,16.73,16.7,16.72,66600.0
2012-08-08 15:25:00,16.72,16.74,16.72,16.72,37800.0,16.72,16.74,16.72,16.72,37800.0
2012-08-08 15:30:00,16.72,16.75,16.72,16.74,31800.0,16.72,16.75,16.72,16.74,31800.0
2012-08-08 15:35:00,16.74,16.74,16.72,16.72,36000.0,16.74,16.74,16.72,16.72,36000.0
2012-08-08 15:40:00,16.72,16.74,16.71,16.72,68400.0,16.72,16.74,16.71,16.72,68400.0
2012-08-08 15:45:00,16.72,16.73,16.71,16.73,41400.0,16.72,16.73,16.71,16.73,41400.0
2012-08-08 15:50:00,16.73,16.74,16.71,16.71,45000.0,16.73,16.74,16.71,16.71,45000.0
2012-08-08 15:55:00,16.72,16.72,16.69,16.71,99600.0,16.72,16.72,16.69,16.71,99600.0
2012-08-09 09:30:00,16.63,16.63,16.5,16.57,97200.0,16.63,16.63,16.5,16.57,97200.0
2012-08-09 09:35:00,16.59,16.62,16.56,16.58,37800.0,16.59,16.62,16.56,16.58,37800.0
2012-08-09 09:40:00,16.53,16.59,16.49,16.51,58200.0,16.53,16.59,16.49,16.51,58200.0
2012-08-09 09:45:00,16.51,16.58,16.5,16.5,48600.0,16.51,16.58,16.5,16.5,48600.0
2012-08-09 09:50:00,16.5,16.51,16.48,16.49,84600.0,16.5,16.51,16.48,16.49,84600.0
2012-08-09 09:55:00,16.49,16.59,16.48,16.55,45000.0,16.49,16.59,16.48,16.55,45000.0
2012-08-09 10:00:00,16.54,16.57,16.5,16.54,68400.0,16.54,16.57,16.5,16.54,68400.0
2012-08-09 10:05:00,16.54,16.56,16.52,16.54,90600.0,16.54,16.56,16.52,16.54,90600.0
2012-08-09 10:10:00,16.53,16.55,16.52,16.53,40800.0,16.53,16.55,16.52,16.53,40800.0
2012-08-09 10:15:00,16.53,16.56,16.53,16.55,35400.0,16.53,16.56,16.53,16.55,35400.0
2012-08-09 10:20:00,16.55,16.57,16.54,16.55,30000.0,16.55,16.57,16.54,16.55,30000.0
2012-08-09 10:25:00,16.55,16.56,16.53,16.54,36000.0,16.55,16.56,16.53,16.54,36000.0
2012-08-09 10:30:00,16.54,16.54,16.5,16.5,54600.0,16.54,16.54,16.5,16.5,54600.0
2012-08-09 10:35:00,16.5,16.51,16.46,16.48,139200.0,16.5,16.51,16.46,16.48,139200.0
2012-08-09 10:40:00,16.48,16.5,16.43,16.47,139200.0,16.48,16.5,16.43,16.47,139200.0
2012-08-09 10:45:00,16.47,16.47,16.44,16.47,66600.0,16.47,16.47,16.44,16.47,66600.0
2012-08-09 10:50:00,16.46,16.47,16.43,16.45,55800.0,16.46,16.47,16.43,16.45,55800.0
2012-08-09 10:55:00,16.45,16.47,16.39,16.42,161400.0,16.45,16.47,16.39,16.42,161400.0
2012-08-09 11:00:00,16.42,16.43,16.36,16.38,91200.0,16.42,16.43,16.36,16.38,91200.0
2012-08-09 11:05:00,16.38,16.44,16.38,16.42,61200.0,16.38,16.44,16.38,16.42,61200.0
2012-08-09 11:10:00,16.42,16.43,16.35,16.35,124800.0,16.42,16.43,16.35,16.35,124800.0
2012-08-09 11:15:00,16.35,16.39,16.35,16.36,78000.0,16.35,16.39,16.35,16.36,78000.0
2012-08-09 11:20:00,16.36,16.37,16.34,16.34,99600.0,16.36,16.37,16.34,16.34,99600.0
2012-08-09 11:25:00,16.35,16.35,16.31,16.32,115800.0,16.35,16.35,16.31,16.32,115800.0
2012-08-09 11:30:00,16.32,16.37,16.32,16.36,69600.0,16.32,16.37,16.32,16.36,69600.0
2012-08-09 11:35:00,16.36,16.38,16.35,16.35,75600.0,16.36,16.38,16.35,16.35,75600.0
2012-08-09 11:40:00,16.36,16.37,16.29,16.3,300000.0,16.36,16.37,16.29,16.3,300000.0
2012-08-09 11:45:00,16.3,16.31,16.23,16.24,137400.0,16.3,16.31,16.23,16.24,137400.0
2012-08-09 11:50:00,16.24,16.25,16.18,16.23,231600.0,16.24,16.25,16.18,16.23,231600.0
2012-08-09 11:55:00,16.23,16.25,16.15,16.17,261000.0,16.23,16.25,16.15,16.17,261000.0
2012-08-09 12:00:00,16.16,16.25,16.16,16.24,87000.0,16.16,16.25,16.16,16.24,87000.0
2012-08-09 12:05:00,16.25,16.32,16.24,16.32,62400.0,16.25,16.32,16.24,16.32,62400.0
2012-08-09 12:10:00,16.32,16.38,16.32,16.37,58200.0,16.32,16.38,16.32,16.37,58200.0
2012-08-09 12:15:00,16.37,16.38,16.35,16.35,25200.0,16.37,16.38,16.35,16.35,25200.0
2012-08-09 12:20:00,16.35,16.36,16.35,16.36,36000.0,16.35,16.36,16.35,16.36,36000.0
2012-08-09 12:25:00,16.36,16.37,16.35,16.36,23400.0,16.36,16.37,16.35,16.36,23400.0
2012-08-09 12:30:00,16.36,16.37,16.34,16.36,40800.0,16.36,16.37,16.34,16.36,40800.0
2012-08-09 12:35:00,16.35,16.36,16.32,16.32,40200.0,16.35,16.36,16.32,16.32,40200.0
2012-08-09 12:40:00,16.32,16.34,16.31,16.31,31200.0,16.32,16.34,16.31,16.31,31200.0
2012-08-09 12:45:00,16.31,16.31,16.22,16.24,264000.0,16.31,16.31,16.22,16.24,264000.0
2012-08-09 12:50:00,16.24,16.26,16.22,16.23,96600.0,16.24,16.26,16.22,16.23,96600.0
2012-08-09 12:55:00,16.23,16.23,16.21,16.23,67200.0,16.23,16.23,16.21,16.23,67200.0
2012-08-09 13:00:00,16.23,16.25,16.22,16.24,41400.0,16.23,16.25,16.22,16.24,41400.0
2012-08-09 13:05:00,16.24,16.24,16.23,16.23,76200.0,16.24,16.24,16.23,16.23,76200.0
2012-08-09 13:10:00,16.23,16.23,16.19,16.2,87600.0,16.23,16.23,16.19,16.2,87600.0
2012-08-09 13:15:00,16.2,16.21,16.17,16.2,108000.0,16.2,16.21,16.17,16.2,108000.0
2012-08-09 13:20:00,16.2,16.21,16.18,16.18,54000.0,16.2,16.21,16.18,16.18,54000.0
2012-08-09 13:25:00,16.18,16.2,16.18,16.2,51600.0,16.18,16.2,16.18,16.2,51600.0
2012-08-09 13:30:00,16.2,16.21,16.19,16.2,87600.0,16.2,16.21,16.19,16.2,87600.0
2012-08-09 13:35:00,16.2,16.21,16.19,16.2,95400.0,16.2,16.21,16.19,16.2,95400.0
2012-08-09 13:40:00,16.21,16.21,16.17,16.2,79800.0,16.21,16.21,16.17,16.2,79800.0
2012-08-09 13:45:00,16.21,16.21,16.18,16.2,96000.0,16.21,16.21,16.18,16.2,96000.0
2012-08-09 13:50:00,16.2,16.21,16.19,16.21,49800.0,16.2,16.21,16.19,16.21,49800.0
2012-08-09 13:55:00,16.21,16.21,16.19,16.21,253200.0,16.21,16.21,16.19,16.21,253200.0
2012-08-09 14:00:00,16.21,16.24,16.2,16.24,67800.0,16.21,16.24,16.2,16.24,67800.0
2012-08-09 14:05:00,16.24,16.29,16.24,16.29,66600.0,16.24,16.29,16.24,16.29,66600.0
2012-08-09 14:10:00,16.29,16.29,16.28,16.28,88800.0,16.29,16.29,16.28,16.28,88800.0
2012-08-09 14:15:00,16.29,16.31,16.28,16.3,69600.0,16.29,16.31,16.28,16.3,69600.0
2012-08-09 14:20:00,16.3,16.31,16.3,16.31,52200.0,16.3,16.31,16.3,16.31,52200.0
2012-08-09 14:25:00,16.31,16.35,16.31,16.35,67800.0,16.31,16.35,16.31,16.35,67800.0
2012-08-09 14:30:00,16.35,16.37,16.35,16.37,45000.0,16.35,16.37,16.35,16.37,45000.0
2012-08-09 14:35:00,16.37,16.39,16.33,16.35,64200.0,16.37,16.39,16.33,16.35,64200.0
2012-08-09 14:40:00,16.35,16.38,16.35,16.36,38400.0,16.35,16.38,16.35,16.36,38400.0
2012-08-09 14:45:00,16.37,16.41,16.36,16.41,41400.0,16.37,16.41,16.36,16.41,41400.0
2012-08-09 14:50:00,16.41,16.43,16.39,16.41,138600.0,16.41,16.43,16.39,16.41,138600.0
2012-08-09 14:55:00,16.41,16.41,16.39,16.4,48000.0,16.41,16.41,16.39,16.4,48000.0
2012-08-09 15:00:00,16.4,16.42,16.4,16.41,31800.0,16.4,16.42,16.4,16.41,31800.0
2012-08-09 15:05:00,16.4,16.4,16.37,16.38,30600.0,16.4,16.4,16.37,16.38,30600.0
2012-08-09 15:10:00,16.38,16.4,16.38,16.39,46200.0,16.38,16.4,16.38,16.39,46200.0
2012-08-09 15:15:00,16.4,16.43,16.4,16.4,41400.0,16.4,16.43,16.4,16.4,41400.0
2012-08-09 15:20:00,16.39,16.4,16.39,16.39,55800.0,16.39,16.4,16.39,16.39,55800.0
2012-08-09 15:25:00,16.39,16.4,16.38,16.4,70200.0,16.39,16.4,16.38,16.4,70200.0
2012-08-09 15:30:00,16.4,16.43,16.39,16.39,73800.0,16.4,16.43,16.39,16.39,73800.0
2012-08-09 15:35:00,16.39,16.4,16.38,16.4,63000.0,16.39,16.4,16.38,16.4,63000.0
2012-08-09 15:40:00,16.4,16.42,16.39,16.42,78000.0,16.4,16.42,16.39,16.42,78000.0
2012-08-09 15:45:00,16.42,16.42,16.38,16.41,81600.0,16.42,16.42,16.38,16.41,81600.0
2012-08-09 15:50:00,16.41,16.41,16.38,16.39,153000.0,16.41,16.41,16.38,16.39,153000.0
2012-08-09 15:55:00,16.38,16.39,16.38,16.39,118800.0,16.38,16.39,16.38,16.39,118800.0
2012-08-10 09:30:00,16.38,16.46,16.37,16.44,178200.0,16.38,16.46,16.37,16.44,178200.0
2012-08-10 09:35:00,16.45,16.48,16.45,16.47,69600.0,16.45,16.48,16.45,16.47,69600.0
2012-08-10 09:40:00,16.47,16.5,16.42,16.44,88200.0,16.47,16.5,16.42,16.44,88200.0
2012-08-10 09:45:00,16.44,16.44,16.39,16.41,67800.0,16.44,16.44,16.39,16.41,67800.0
2012-08-10 09:50:00,16.4,16.42,16.4,16.41,36000.0,16.4,16.42,16.4,16.41,36000.0
2012-08-10 09:55:00,16.41,16.46,16.41,16.46,37800.0,16.41,16.46,16.41,16.46,37800.0
2012-08-10 10:00:00,16.46,16.46,16.42,16.42,16200.0,16.46,16.46,16.42,16.42,16200.0
2012-08-10 10:05:00,16.41,16.42,16.39,16.4,48000.0,16.41,16.42,16.39,16.4,48000.0
2012-08-10 10:10:00,16.4,16.43,16.37,16.37,277200.0,16.4,16.43,16.37,16.37,277200.0
2012-08-10 10:15:00,16.38,16.4,16.32,16.32,57000.0,16.38,16.4,16.32,16.32,57000.0
2012-08-10 10:20:00,16.34,16.34,16.31,16.32,30000.0,16.34,16.34,16.31,16.32,30000.0
2012-08-10 10:25:00,16.31,16.31,16.25,16.25,60000.0,16.31,16.31,16.25,16.25,60000.0
2012-08-10 10:30:00,16.26,16.28,16.25,16.28,91800.0,16.26,16.28,16.25,16.28,91800.0
2012-08-10 10:35:00,16.28,16.31,16.27,16.29,87600.0,16.28,16.31,16.27,16.29,87600.0
2012-08-10 10:40:00,16.29,16.3,16.25,16.25,109200.0,16.29,16.3,16.25,16.25,109200.0
2012-08-10 10:45:00,16.25,16.27,16.24,16.27,42600.0,16.25,16.27,16.24,16.27,42600.0
2012-08-10 10:50:00,16.27,16.27,16.25,16.26,16200.0,16.27,16.27,16.25,16.26,16200.0
2012-08-10 10:55:00,16.26,16.28,16.25,16.28,21600.0,16.26,16.28,16.25,16.28,21600.0
2012-08-10 11:00:00,16.28,16.28,16.23,16.23,30000.0,16.28,16.28,16.23,16.23,30000.0
2012-08-10 11:05:00,16.23,16.25,16.21,16.25,39600.0,16.23,16.25,16.21,16.25,39600.0
2012-08-10 11:10:00,16.25,16.25,16.22,16.23,47400.0,16.25,16.25,16.22,16.23,47400.0
2012-08-10 11:15:00,16.23,16.24,16.21,16.22,29400.0,16.23,16.24,16.21,16.22,29400.0
2012-08-10 11:20:00,16.22,16.24,16.22,16.23,44400.0,16.22,16.24,16.22,16.23,44400.0
2012-08-10 11:25:00,16.24,16.25,16.23,16.24,27600.0,16.24,16.25,16.23,16.24,27600.0
2012-08-10 11:30:00,16.24,16.25,16.24,16.24,26400.0,16.24,16.25,16.24,16.24,26400.0
2012-08-10 11:35:00,16.24,16.27,16.24,16.27,62400.0,16.24,16.27,16.24,16.27,62400.0
2012-08-10 11:40:00,16.27,16.3,16.27,16.29,19800.0,16.27,16.3,16.27,16.29,19800.0
2012-08-10 11:45:00,16.29,16.31,16.28,16.31,26400.0,16.29,16.31,16.28,16.31,26400.0
2012-08-10 11:50:00,16.31,16.32,16.3,16.31,12600.0,16.31,16.32,16.3,16.31,12600.0
2012-08-10 11:55:00,16.29,16.3,16.24,16.24,64800.0,16.29,16.3,16.24,16.24,64800.0
2012-08-10 12:00:00,16.24,16.25,16.2,16.23,57000.0,16.24,16.25,16.2,16.23,57000.0
2012-08-10 12:05:00,16.23,16.24,16.22,16.24,8400.0,16.23,16.24,16.22,16.24,8400.0
2012-08-10 12:10:00,16.24,16.27,16.23,16.27,25200.0,16.24,16.27,16.23,16.27,25200.0
2012-08-10 12:15:00,16.27,16.31,16.27,16.31,32400.0,16.27,16.31,16.27,16.31,32400.0
2012-08-10 12:20:00,16.3,16.32,16.3,16.32,36000.0,16.3,16.32,16.3,16.32,36000.0
2012-08-10 12:25:00,16.32,16.34,16.32,16.34,15000.0,16.32,16.34,16.32,16.34,15000.0
2012-08-10 12:30:00,16.35,16.35,16.34,16.35,11400.0,16.35,16.35,16.34,16.35,11400.0
2012-08-10 12:35:00,16.35,16.35,16.35,16.35,19200.0,16.35,16.35,16.35,16.35,19200.0
2012-08-10 12:40:00,16.35,16.35,16.33,16.33,20400.0,16.35,16.35,16.33,16.33,20400.0
2012-08-10 12:45:00,16.34,16.34,16.33,16.33,32400.0,16.34,16.34,16.33,16.33,32400.0
2012-08-10 12:50:00,16.33,16.34,16.33,16.33,17400.0,16.33,16.34,16.33,16.33,17400.0
2012-08-10 12:55:00,16.33,16.36,16.33,16.35,39600.0,16.33,16.36,16.33,16.35,39600.0
2012-08-10 13:00:00,16.34,16.38,16.33,16.37,130200.0,16.34,16.38,16.33,16.37,130200.0
2012-08-10 13:05:00,16.37,16.38,16.33,16.34,55200.0,16.37,16.38,16.33,16.34,55200.0
2012-08-10 13:10:00,16.34,16.34,16.32,16.32,28200.0,16.34,16.34,16.32,16.32,28200.0
2012-08-10 13:15:00,16.33,16.33,16.32,16.32,9000.0,16.33,16.33,16.32,16.32,9000.0
2012-08-10 13:20:00,16.31,16.31,16.3,16.31,23400.0,16.31,16.31,16.3,16.31,23400.0
2012-08-10 13:25:00,16.31,16.31,16.3,16.3,13800.0,16.31,16.31,16.3,16.3,13800.0
2012-08-10 13:30:00,16.31,16.33,16.31,16.32,25200.0,16.31,16.33,16.31,16.32,25200.0
2012-08-10 13:35:00,16.33,16.34,16.33,16.33,61800.0,16.33,16.34,16.33,16.33,61800.0
2012-08-10 13:40:00,16.33,16.34,16.33,16.33,25800.0,16.33,16.34,16.33,16.33,25800.0
2012-08-10 13:45:00,16.33,16.33,16.31,16.31,36600.0,16.33,16.33,16.31,16.31,36600.0
2012-08-10 13:50:00,16.32,16.32,16.31,16.32,20400.0,16.32,16.32,16.31,16.32,20400.0
2012-08-10 13:55:00,16.31,16.32,16.3,16.3,12000.0,16.31,16.32,16.3,16.3,12000.0
2012-08-10 14:00:00,16.3,16.31,16.29,16.29,24600.0,16.3,16.31,16.29,16.29,24600.0
2012-08-10 14:05:00,16.29,16.29,16.27,16.27,42000.0,16.29,16.29,16.27,16.27,42000.0
2012-08-10 14:10:00,16.27,16.28,16.27,16.27,36600.0,16.27,16.28,16.27,16.27,36600.0
2012-08-10 14:15:00,16.27,16.28,16.27,16.28,19200.0,16.27,16.28,16.27,16.28,19200.0
2012-08-10 14:20:00,16.28,16.29,16.28,16.29,12000.0,16.28,16.29,16.28,16.29,12000.0
2012-08-10 14:25:00,16.29,16.32,16.29,16.31,87000.0,16.29,16.32,16.29,16.31,87000.0
2012-08-10 14:30:00,16.32,16.32,16.28,16.28,102600.0,16.32,16.32,16.28,16.28,102600.0
2012-08-10 14:35:00,16.28,16.29,16.28,16.29,9600.0,16.28,16.29,16.28,16.29,9600.0
2012-08-10 14:40:00,16.28,16.28,16.25,16.26,35400.0,16.28,16.28,16.25,16.26,35400.0
2012-08-10 14:45:00,16.26,16.28,16.26,16.26,25200.0,16.26,16.28,16.26,16.26,25200.0
2012-08-10 14:50:00,16.26,16.29,16.26,16.29,25200.0,16.26,16.29,16.26,16.29,25200.0
2012-08-10 14:55:00,16.29,16.29,16.27,16.27,19800.0,16.29,16.29,16.27,16.27,19800.0
2012-08-10 15:00:00,16.28,16.29,16.28,16.29,18600.0,16.28,16.29,16.28,16.29,18600.0
2012-08-10 15:05:00,16.29,16.32,16.29,16.32,30000.0,16.29,16.32,16.29,16.32,30000.0
2012-08-10 15:10:00,16.33,16.35,16.32,16.35,52800.0,16.33,16.35,16.32,16.35,52800.0
2012-08-10 15:15:00,16.35,16.35,16.33,16.34,27000.0,16.35,16.35,16.33,16.34,27000.0
2012-08-10 15:20:00,16.35,16.35,16.34,16.34,19800.0,16.35,16.35,16.34,16.34,19800.0
2012-08-10 15:25:00,16.34,16.34,16.33,16.34,16800.0,16.34,16.34,16.33,16.34,16800.0
2012-08-10 15:30:00,16.35,16.36,16.34,16.34,25800.0,16.35,16.36,16.34,16.34,25800.0
2012-08-10 15:35:00,16.34,16.34,16.33,16.33,31800.0,16.34,16.34,16.33,16.33,31800.0
2012-08-10 15:40:00,16.33,16.35,16.33,16.35,40800.0,16.33,16.35,16.33,16.35,40800.0
2012-08-10 15:45:00,16.35,16.37,16.35,16.36,45000.0,16.35,16.37,16.35,16.36,45000.0
2012-08-10 15:50:00,16.36,16.37,16.36,16.36,43800.0,16.36,16.37,16.36,16.36,43800.0
2012-08-10 15:55:00,16.37,16.38,16.35,16.36,97200.0,16.37,16.38,16.35,16.36,97200.0
2012-08-13 09:30:00,16.28,16.37,16.08,16.2,168600.0,16.28,16.37,16.08,16.2,168600.0
2012-08-13 09:35:00,16.2,16.2,16.06,16.12,104400.0,16.2,16.2,16.06,16.12,104400.0
2012-08-13 09:40:00,16.15,16.22,16.13,16.15,73200.0,16.15,16.22,16.13,16.15,73200.0
2012-08-13 09:45:00,16.15,16.19,16.15,16.17,37200.0,16.15,16.19,16.15,16.17,37200.0
2012-08-13 09:50:00,16.17,16.19,16.16,16.19,27000.0,16.17,16.19,16.16,16.19,27000.0
2012-08-13 09:55:00,16.2,16.22,16.19,16.21,21000.0,16.2,16.22,16.19,16.21,21000.0
2012-08-13 10:00:00,16.2,16.26,16.2,16.24,61800.0,16.2,16.26,16.2,16.24,61800.0
2012-08-13 10:05:00,16.24,16.26,16.21,16.21,76800.0,16.24,16.26,16.21,16.21,76800.0
2012-08-13 10:10:00,16.22,16.25,16.2,16.22,69000.0,16.22,16.25,16.2,16.22,69000.0
2012-08-13 10:15:00,16.22,16.22,16.18,16.18,45000.0,16.22,16.22,16.18,16.18,45000.0
2012-08-13 10:20:00,16.17,16.21,16.17,16.2,28800.0,16.17,16.21,16.17,16.2,28800.0
2012-08-13 10:25:00,16.19,16.23,16.18,16.22,42600.0,16.19,16.23,16.18,16.22,42600.0
2012-08-13 10:30:00,16.21,16.21,16.19,16.2,12000.0,16.21,16.21,16.19,16.2,12000.0
2012-08-13 10:35:00,16.19,16.24,16.19,16.22,46800.0,16.19,16.24,16.19,16.22,46800.0
2012-08-13 10:40:00,16.22,16.23,16.2,16.21,24600.0,16.22,16.23,16.2,16.21,24600.0
2012-08-13 10:45:00,16.21,16.26,16.21,16.25,58200.0,16.21,16.26,16.21,16.25,58200.0
2012-08-13 10:50:00,16.25,16.27,16.22,16.24,36000.0,16.25,16.27,16.22,16.24,36000.0
2012-08-13 10:55:00,16.23,16.24,16.21,16.21,30600.0,16.23,16.24,16.21,16.21,30600.0
2012-08-13 11:00:00,16.22,16.22,16.18,16.18,9000.0,16.22,16.22,16.18,16.18,9000.0
2012-08-13 11:05:00,16.18,16.18,16.17,16.17,46800.0,16.18,16.18,16.17,16.17,46800.0
2012-08-13 11:10:00,16.17,16.18,16.15,16.15,51600.0,16.17,16.18,16.15,16.15,51600.0
2012-08-13 11:15:00,16.17,16.19,16.16,16.16,38400.0,16.17,16.19,16.16,16.16,38400.0
2012-08-13 11:20:00,16.17,16.17,16.16,16.17,31800.0,16.17,16.17,16.16,16.17,31800.0
2012-08-13 11:25:00,16.18,16.19,16.17,16.19,19200.0,16.18,16.19,16.17,16.19,19200.0
2012-08-13 11:30:00,16.2,16.21,16.18,16.2,8400.0,16.2,16.21,16.18,16.2,8400.0
2012-08-13 11:35:00,16.2,16.22,16.19,16.2,26400.0,16.2,16.22,16.19,16.2,26400.0
2012-08-13 11:40:00,16.2,16.2,16.18,16.18,20400.0,16.2,16.2,16.18,16.18,20400.0
2012-08-13 11:45:00,16.18,16.2,16.18,16.19,36000.0,16.18,16.2,16.18,16.19,36000.0
2012-08-13 11:50:00,16.19,16.2,16.18,16.18,21000.0,16.19,16.2,16.18,16.18,21000.0
2012-08-13 11:55:00,16.19,16.19,16.18,16.18,15000.0,16.19,16.19,16.18,16.18,15000.0
2012-08-13 12:00:00,16.18,16.18,16.15,16.15,26400.0,16.18,16.18,16.15,16.15,26400.0
2012-08-13 12:05:00,16.17,16.18,16.14,16.14,25800.0,16.17,16.18,16.14,16.14,25800.0
2012-08-13 12:10:00,16.14,16.17,16.14,16.15,13800.0,16.14,16.17,16.14,16.15,13800.0
2012-08-13 12:15:00,16.15,16.18,16.15,16.17,13200.0,16.15,16.18,16.15,16.17,13200.0
2012-08-13 12:20:00,16.17,16.19,16.16,16.19,25800.0,16.17,16.19,16.16,16.19,25800.0
2012-08-13 12:25:00,16.19,16.21,16.19,16.21,16200.0,16.19,16.21,16.19,16.21,16200.0
2012-08-13 12:30:00,16.2,16.21,16.2,16.21,17400.0,16.2,16.21,16.2,16.21,17400.0
2012-08-13 12:35:00,16.2,16.22,16.2,16.22,24000.0,16.2,16.22,16.2,16.22,24000.0
2012-08-13 12:40:00,16.22,16.24,16.22,16.23,11400.0,16.22,16.24,16.22,16.23,11400.0
2012-08-13 12:45:00,16.23,16.25,16.23,16.24,18000.0,16.23,16.25,16.23,16.24,18000.0
2012-08-13 12:50:00,16.25,16.27,16.25,16.27,25200.0,16.25,16.27,16.25,16.27,25200.0
2012-08-13 12:55:00,16.27,16.28,16.26,16.28,15000.0,16.27,16.28,16.26,16.28,15000.0
2012-08-13 13:00:00,16.27,16.29,16.26,16.26,19200.0,16.27,16.29,16.26,16.26,19200.0
2012-08-13 13:05:00,16.27,16.27,16.25,16.27,10200.0,16.27,16.27,16.25,16.27,10200.0
2012-08-13 13:10:00,16.28,16.28,16.28,16.28,17400.0,16.28,16.28,16.28,16.28,17400.0
2012-08-13 13:15:00,16.27,16.28,16.27,16.27,68400.0,16.27,16.28,16.27,16.27,68400.0
2012-08-13 13:20:00,16.27,16.28,16.25,16.25,24600.0,16.27,16.28,16.25,16.25,24600.0
2012-08-13 13:25:00,16.25,16.27,16.25,16.25,22800.0,16.25,16.27,16.25,16.25,22800.0
2012-08-13 13:30:00,16.25,16.25,16.23,16.24,15000.0,16.25,16.25,16.23,16.24,15000.0
2012-08-13 13:35:00,16.24,16.25,16.24,16.25,18600.0,16.24,16.25,16.24,16.25,18600.0
2012-08-13 13:40:00,16.25,16.27,16.25,16.27,22200.0,16.25,16.27,16.25,16.27,22200.0
2012-08-13 13:45:00,16.27,16.28,16.25,16.25,16200.0,16.27,16.28,16.25,16.25,16200.0
2012-08-13 13:50:00,16.25,16.27,16.24,16.24,16200.0,16.25,16.27,16.24,16.24,16200.0
2012-08-13 13:55:00,16.25,16.27,16.24,16.27,12000.0,16.25,16.27,16.24,16.27,12000.0
2012-08-13 14:00:00,16.27,16.29,16.26,16.28,16200.0,16.27,16.29,16.26,16.28,16200.0
2012-08-13 14:05:00,16.28,16.28,16.27,16.27,12000.0,16.28,16.28,16.27,16.27,12000.0
2012-08-13 14:10:00,16.27,16.27,16.26,16.26,22800.0,16.27,16.27,16.26,16.26,22800.0
2012-08-13 14:15:00,16.27,16.27,16.26,16.26,6000.0,16.27,16.27,16.26,16.26,6000.0
2012-08-13 14:20:00,16.28,16.3,16.28,16.3,22800.0,16.28,16.3,16.28,16.3,22800.0
2012-08-13 14:25:00,16.29,16.31,16.29,16.3,13200.0,16.29,16.31,16.29,16.3,13200.0
2012-08-13 14:30:00,16.3,16.31,16.29,16.29,33600.0,16.3,16.31,16.29,16.29,33600.0
2012-08-13 14:35:00,16.29,16.3,16.29,16.29,20400.0,16.29,16.3,16.29,16.29,20400.0
2012-08-13 14:40:00,16.29,16.3,16.29,16.29,13800.0,16.29,16.3,16.29,16.29,13800.0
2012-08-13 14:45:00,16.29,16.31,16.29,16.31,32400.0,16.29,16.31,16.29,16.31,32400.0
2012-08-13 14:50:00,16.31,16.33,16.31,16.32,33600.0,16.31,16.33,16.31,16.32,33600.0
2012-08-13 14:55:00,16.32,16.33,16.3,16.3,28800.0,16.32,16.33,16.3,16.3,28800.0
2012-08-13 15:00:00,16.3,16.31,16.3,16.3,10800.0,16.3,16.31,16.3,16.3,10800.0
2012-08-13 15:05:00,16.3,16.3,16.29,16.29,22800.0,16.3,16.3,16.29,16.29,22800.0
2012-08-13 15:10:00,16.29,16.3,16.29,16.3,17400.0,16.29,16.3,16.29,16.3,17400.0
2012-08-13 15:15:00,16.3,16.3,16.29,16.29,21600.0,16.3,16.3,16.29,16.29,21600.0
2012-08-13 15:20:00,16.29,16.29,16.27,16.27,28800.0,16.29,16.29,16.27,16.27,28800.0
2012-08-13 15:25:00,16.27,16.29,16.27,16.28,20400.0,16.27,16.29,16.27,16.28,20400.0
2012-08-13 15:30:00,16.28,16.29,16.27,16.28,18600.0,16.28,16.29,16.27,16.28,18600.0
2012-08-13 15:35:00,16.28,16.31,16.28,16.3,26400.0,16.28,16.31,16.28,16.3,26400.0
2012-08-13 15:40:00,16.31,16.32,16.3,16.32,46800.0,16.31,16.32,16.3,16.32,46800.0
2012-08-13 15:45:00,16.32,16.33,16.32,16.33,58800.0,16.32,16.33,16.32,16.33,58800.0
2012-08-13 15:50:00,16.33,16.33,16.3,16.31,19800.0,16.33,16.33,16.3,16.31,19800.0
2012-08-13 15:55:00,16.3,16.31,16.29,16.31,96600.0,16.3,16.31,16.29,16.31,96600.0
2012-08-14 09:30:00,16.43,16.43,16.36,16.36,77400.0,16.43,16.43,16.36,16.36,77400.0
2012-08-14 09:35:00,16.36,16.38,16.36,16.38,18600.0,16.36,16.38,16.36,16.38,18600.0
2012-08-14 09:40:00,16.37,16.42,16.36,16.42,22200.0,16.37,16.42,16.36,16.42,22200.0
2012-08-14 09:45:00,16.42,16.46,16.42,16.45,31800.0,16.42,16.46,16.42,16.45,31800.0
2012-08-14 09:50:00,16.46,16.46,16.39,16.39,46200.0,16.46,16.46,16.39,16.39,46200.0
2012-08-14 09:55:00,16.38,16.4,16.34,16.38,40200.0,16.38,16.4,16.34,16.38,40200.0
2012-08-14 10:00:00,16.38,16.4,16.32,16.32,31800.0,16.38,16.4,16.32,16.32,31800.0
2012-08-14 10:05:00,16.32,16.33,16.29,16.29,29400.0,16.32,16.33,16.29,16.29,29400.0
2012-08-14 10:10:00,16.29,16.34,16.29,16.34,19200.0,16.29,16.34,16.29,16.34,19200.0
2012-08-14 10:15:00,16.34,16.34,16.32,16.32,15000.0,16.34,16.34,16.32,16.32,15000.0
2012-08-14 10:20:00,16.32,16.32,16.28,16.29,16800.0,16.32,16.32,16.28,16.29,16800.0
2012-08-14 10:25:00,16.29,16.32,16.29,16.31,18600.0,16.29,16.32,16.29,16.31,18600.0
2012-08-14 10:30:00,16.32,16.33,16.31,16.31,16800.0,16.32,16.33,16.31,16.31,16800.0
2012-08-14 10:35:00,16.31,16.31,16.3,16.3,17400.0,16.31,16.31,16.3,16.3,17400.0
2012-08-14 10:40:00,16.3,16.33,16.29,16.3,57000.0,16.3,16.33,16.29,16.3,57000.0
2012-08-14 10:45:00,16.32,16.32,16.31,16.32,7800.0,16.32,16.32,16.31,16.32,7800.0
2012-08-14 10:50:00,16.32,16.35,16.31,16.35,106800.0,16.32,16.35,16.31,16.35,106800.0
2012-08-14 10:55:00,16.36,16.36,16.33,16.33,126600.0,16.36,16.36,16.33,16.33,126600.0
2012-08-14 11:00:00,16.33,16.35,16.33,16.34,27600.0,16.33,16.35,16.33,16.34,27600.0
2012-08-14 11:05:00,16.34,16.38,16.34,16.36,19800.0,16.34,16.38,16.34,16.36,19800.0
2012-08-14 11:10:00,16.37,16.4,16.36,16.38,23400.0,16.37,16.4,16.36,16.38,23400.0
2012-08-14 11:15:00,16.39,16.39,16.36,16.37,153000.0,16.39,16.39,16.36,16.37,153000.0
2012-08-14 11:20:00,16.37,16.38,16.36,16.36,25800.0,16.37,16.38,16.36,16.36,25800.0
2012-08-14 11:25:00,16.35,16.35,16.34,16.34,24600.0,16.35,16.35,16.34,16.34,24600.0
2012-08-14 11:30:00,16.34,16.35,16.33,16.33,12000.0,16.34,16.35,16.33,16.33,12000.0
2012-08-14 11:35:00,16.33,16.33,16.31,16.31,12600.0,16.33,16.33,16.31,16.31,12600.0
2012-08-14 11:40:00,16.32,16.34,16.32,16.34,12000.0,16.32,16.34,16.32,16.34,12000.0
2012-08-14 11:45:00,16.35,16.37,16.35,16.37,11400.0,16.35,16.37,16.35,16.37,11400.0
2012-08-14 11:50:00,16.36,16.36,16.34,16.34,12000.0,16.36,16.36,16.34,16.34,12000.0
2012-08-14 11:55:00,16.34,16.35,16.34,16.34,9600.0,16.34,16.35,16.34,16.34,9600.0
2012-08-14 12:00:00,16.34,16.35,16.31,16.31,19800.0,16.34,16.35,16.31,16.31,19800.0
2012-08-14 12:05:00,16.31,16.31,16.27,16.27,44400.0,16.31,16.31,16.27,16.27,44400.0
2012-08-14 12:10:00,16.27,16.27,16.26,16.27,69000.0,16.27,16.27,16.26,16.27,69000.0
2012-08-14 12:15:00,16.26,16.28,16.26,16.27,10800.0,16.26,16.28,16.26,16.27,10800.0
2012-08-14 12:20:00,16.27,16.27,16.26,16.26,16200.0,16.27,16.27,16.26,16.26,16200.0
2012-08-14 12:25:00,16.26,16.27,16.25,16.26,15600.0,16.26,16.27,16.25,16.26,15600.0
2012-08-14 12:30:00,16.27,16.28,16.25,16.25,29400.0,16.27,16.28,16.25,16.25,29400.0
2012-08-14 12:35:00,16.26,16.27,16.26,16.26,22200.0,16.26,16.27,16.26,16.26,22200.0
2012-08-14 12:40:00,16.26,16.27,16.24,16.25,42600.0,16.26,16.27,16.24,16.25,42600.0
2012-08-14 12:45:00,16.24,16.24,16.23,16.24,22800.0,16.24,16.24,16.23,16.24,22800.0
2012-08-14 12:50:00,16.24,16.24,16.22,16.24,16800.0,16.24,16.24,16.22,16.24,16800.0
2012-08-14 12:55:00,16.24,16.25,16.23,16.24,14400.0,16.24,16.25,16.23,16.24,14400.0
2012-08-14 13:00:00,16.23,16.25,16.23,16.24,11400.0,16.23,16.25,16.23,16.24,11400.0
2012-08-14 13:05:00,16.24,16.24,16.23,16.23,15000.0,16.24,16.24,16.23,16.23,15000.0
2012-08-14 13:10:00,16.23,16.24,16.22,16.23,16200.0,16.23,16.24,16.22,16.23,16200.0
2012-08-14 13:15:00,16.23,16.24,16.21,16.22,16200.0,16.23,16.24,16.21,16.22,16200.0
2012-08-14 13:20:00,16.22,16.22,16.2,16.22,15600.0,16.22,16.22,16.2,16.22,15600.0
2012-08-14 13:25:00,16.21,16.23,16.21,16.22,12000.0,16.21,16.23,16.21,16.22,12000.0
2012-08-14 13:30:00,16.22,16.24,16.22,16.23,12600.0,16.22,16.24,16.22,16.23,12600.0
2012-08-14 13:35:00,16.23,16.23,16.21,16.21,26400.0,16.23,16.23,16.21,16.21,26400.0
2012-08-14 13:40:00,16.22,16.22,16.21,16.22,16200.0,16.22,16.22,16.21,16.22,16200.0
2012-08-14 13:45:00,16.22,16.24,16.22,16.22,18000.0,16.22,16.24,16.22,16.22,18000.0
2012-08-14 13:50:00,16.23,16.23,16.22,16.23,16200.0,16.23,16.23,16.22,16.23,16200.0
2012-08-14 13:55:00,16.23,16.23,16.21,16.22,16800.0,16.23,16.23,16.21,16.22,16800.0
2012-08-14 14:00:00,16.22,16.25,16.22,16.24,28200.0,16.22,16.25,16.22,16.24,28200.0
2012-08-14 14:05:00,16.24,16.24,16.23,16.23,18600.0,16.24,16.24,16.23,16.23,18600.0
2012-08-14 14:10:00,16.24,16.24,16.22,16.23,26400.0,16.24,16.24,16.22,16.23,26400.0
2012-08-14 14:15:00,16.22,16.23,16.22,16.22,16200.0,16.22,16.23,16.22,16.22,16200.0
2012-08-14 14:20:00,16.23,16.24,16.22,16.23,26400.0,16.23,16.24,16.22,16.23,26400.0
2012-08-14 14:25:00,16.24,16.27,16.23,16.26,54000.0,16.24,16.27,16.23,16.26,54000.0
2012-08-14 14:30:00,16.26,16.27,16.26,16.26,16800.0,16.26,16.27,16.26,16.26,16800.0
2012-08-14 14:35:00,16.25,16.27,16.25,16.25,10200.0,16.25,16.27,16.25,16.25,10200.0
2012-08-14 14:40:00,16.24,16.26,16.24,16.25,37800.0,16.24,16.26,16.24,16.25,37800.0
2012-08-14 14:45:00,16.26,16.26,16.25,16.26,22800.0,16.26,16.26,16.25,16.26,22800.0
2012-08-14 14:50:00,16.26,16.27,16.24,16.27,37800.0,16.26,16.27,16.24,16.27,37800.0
2012-08-14 14:55:00,16.27,16.3,16.27,16.29,39000.0,16.27,16.3,16.27,16.29,39000.0
2012-08-14 15:00:00,16.28,16.29,16.27,16.27,45000.0,16.28,16.29,16.27,16.27,45000.0
2012-08-14 15:05:00,16.27,16.28,16.27,16.28,19200.0,16.27,16.28,16.27,16.28,19200.0
2012-08-14 15:10:00,16.27,16.28,16.27,16.28,54600.0,16.27,16.28,16.27,16.28,54600.0
2012-08-14 15:15:00,16.28,16.28,16.25,16.25,75600.0,16.28,16.28,16.25,16.25,75600.0
2012-08-14 15:20:00,16.25,16.27,16.25,16.26,47400.0,16.25,16.27,16.25,16.26,47400.0
2012-08-14 15:25:00,16.26,16.28,16.25,16.26,49800.0,16.26,16.28,16.25,16.26,49800.0
2012-08-14 15:30:00,16.27,16.27,16.23,16.24,55800.0,16.27,16.27,16.23,16.24,55800.0
2012-08-14 15:35:00,16.24,16.24,16.22,16.24,66000.0,16.24,16.24,16.22,16.24,66000.0
2012-08-14 15:40:00,16.24,16.24,16.23,16.24,65400.0,16.24,16.24,16.23,16.24,65400.0
2012-08-14 15:45:00,16.23,16.24,16.22,16.23,95400.0,16.23,16.24,16.22,16.23,95400.0
2012-08-14 15:50:00,16.23,16.23,16.2,16.21,108600.0,16.23,16.23,16.2,16.21,108600.0
2012-08-14 15:55:00,16.21,16.26,16.21,16.26,166200.0,16.21,16.26,16.21,16.26,166200.0
2012-08-15 09:30:00,16.25,16.36,16.21,16.35,60600.0,16.25,16.36,16.21,16.35,60600.0
2012-08-15 09:35:00,16.38,16.41,16.3,16.3,32400.0,16.38,16.41,16.3,16.3,32400.0
2012-08-15 09:40:00,16.29,16.35,16.29,16.35,15000.0,16.29,16.35,16.29,16.35,15000.0
2012-08-15 09:45:00,16.38,16.41,16.35,16.36,45600.0,16.38,16.41,16.35,16.36,45600.0
2012-08-15 09:50:00,16.36,16.42,16.36,16.39,23400.0,16.36,16.42,16.36,16.39,23400.0
2012-08-15 09:55:00,16.4,16.41,16.39,16.39,22800.0,16.4,16.41,16.39,16.39,22800.0
2012-08-15 10:00:00,16.39,16.41,16.39,16.4,45600.0,16.39,16.41,16.39,16.4,45600.0
2012-08-15 10:05:00,16.4,16.43,16.4,16.42,19800.0,16.4,16.43,16.4,16.42,19800.0
2012-08-15 10:10:00,16.43,16.45,16.43,16.43,12600.0,16.43,16.45,16.43,16.43,12600.0
2012-08-15 10:15:00,16.44,16.44,16.42,16.43,6000.0,16.44,16.44,16.42,16.43,6000.0
2012-08-15 10:20:00,16.41,16.43,16.41,16.42,14400.0,16.41,16.43,16.41,16.42,14400.0
2012-08-15 10:25:00,16.41,16.45,16.41,16.42,21600.0,16.41,16.45,16.41,16.42,21600.0
2012-08-15 10:30:00,16.43,16.44,16.42,16.43,15000.0,16.43,16.44,16.42,16.43,15000.0
2012-08-15 10:35:00,16.43,16.45,16.43,16.45,26400.0,16.43,16.45,16.43,16.45,26400.0
2012-08-15 10:40:00,16.46,16.46,16.43,16.44,45600.0,16.46,16.46,16.43,16.44,45600.0
2012-08-15 10:45:00,16.44,16.46,16.43,16.46,17400.0,16.44,16.46,16.43,16.46,17400.0
2012-08-15 10:50:00,16.44,16.45,16.44,16.45,9600.0,16.44,16.45,16.44,16.45,9600.0
2012-08-15 10:55:00,16.44,16.45,16.42,16.42,16800.0,16.44,16.45,16.42,16.42,16800.0
2012-08-15 11:00:00,16.42,16.46,16.4,16.46,29400.0,16.42,16.46,16.4,16.46,29400.0
2012-08-15 11:05:00,16.46,16.5,16.46,16.5,43200.0,16.46,16.5,16.46,16.5,43200.0
2012-08-15 11:10:00,16.49,16.49,16.47,16.47,28800.0,16.49,16.49,16.47,16.47,28800.0
2012-08-15 11:15:00,16.47,16.48,16.45,16.45,10800.0,16.47,16.48,16.45,16.45,10800.0
2012-08-15 11:20:00,16.46,16.47,16.45,16.45,25200.0,16.46,16.47,16.45,16.45,25200.0
2012-08-15 11:25:00,16.44,16.44,16.4,16.4,21600.0,16.44,16.44,16.4,16.4,21600.0
2012-08-15 11:30:00,16.39,16.42,16.39,16.41,14400.0,16.39,16.42,16.39,16.41,14400.0
2012-08-15 11:35:00,16.41,16.41,16.4,16.4,12000.0,16.41,16.41,16.4,16.4,12000.0
2012-08-15 11:40:00,16.4,16.4,16.39,16.39,16200.0,16.4,16.4,16.39,16.39,16200.0
2012-08-15 11:45:00,16.39,16.39,16.37,16.37,18000.0,16.39,16.39,16.37,16.37,18000.0
2012-08-15 11:50:00,16.38,16.38,16.36,16.36,15600.0,16.38,16.38,16.36,16.36,15600.0
2012-08-15 11:55:00,16.36,16.36,16.35,16.35,3600.0,16.36,16.36,16.35,16.35,3600.0
2012-08-15 12:00:00,16.35,16.36,16.35,16.35,9600.0,16.35,16.36,16.35,16.35,9600.0
2012-08-15 12:05:00,16.36,16.38,16.35,16.38,30600.0,16.36,16.38,16.35,16.38,30600.0
2012-08-15 12:10:00,16.38,16.39,16.37,16.37,23400.0,16.38,16.39,16.37,16.37,23400.0
2012-08-15 12:15:00,16.37,16.37,16.36,16.36,12000.0,16.37,16.37,16.36,16.36,12000.0
2012-08-15 12:20:00,16.36,16.37,16.36,16.37,14400.0,16.36,16.37,16.36,16.37,14400.0
2012-08-15 12:25:00,16.38,16.38,16.37,16.38,8400.0,16.38,16.38,16.37,16.38,8400.0
2012-08-15 12:30:00,16.38,16.38,16.37,16.37,5400.0,16.38,16.38,16.37,16.37,5400.0
2012-08-15 12:35:00,16.37,16.37,16.37,16.37,6600.0,16.37,16.37,16.37,16.37,6600.0
2012-08-15 12:40:00,16.36,16.36,16.35,16.36,5400.0,16.36,16.36,16.35,16.36,5400.0
2012-08-15 12:45:00,16.36,16.36,16.34,16.34,18600.0,16.36,16.36,16.34,16.34,18600.0
2012-08-15 12:50:00,16.34,16.37,16.34,16.36,26400.0,16.34,16.37,16.34,16.36,26400.0
2012-08-15 12:55:00,16.37,16.4,16.36,16.4,20400.0,16.37,16.4,16.36,16.4,20400.0
2012-08-15 13:00:00,16.39,16.41,16.39,16.4,48000.0,16.39,16.41,16.39,16.4,48000.0
2012-08-15 13:05:00,16.4,16.4,16.38,16.4,34800.0,16.4,16.4,16.38,16.4,34800.0
2012-08-15 13:10:00,16.4,16.41,16.39,16.4,24000.0,16.4,16.41,16.39,16.4,24000.0
2012-08-15 13:15:00,16.4,16.41,16.38,16.4,50400.0,16.4,16.41,16.38,16.4,50400.0
2012-08-15 13:20:00,16.4,16.4,16.38,16.39,31200.0,16.4,16.4,16.38,16.39,31200.0
2012-08-15 13:25:00,16.4,16.41,16.39,16.39,45600.0,16.4,16.41,16.39,16.39,45600.0
2012-08-15 13:30:00,16.39,16.4,16.39,16.4,30600.0,16.39,16.4,16.39,16.4,30600.0
2012-08-15 13:35:00,16.4,16.4,16.4,16.4,14400.0,16.4,16.4,16.4,16.4,14400.0
2012-08-15 13:40:00,16.4,16.4,16.39,16.39,12600.0,16.4,16.4,16.39,16.39,12600.0
2012-08-15 13:45:00,16.39,16.41,16.38,16.4,47400.0,16.39,16.41,16.38,16.4,47400.0
2012-08-15 13:50:00,16.4,16.41,16.39,16.41,13200.0,16.4,16.41,16.39,16.41,13200.0
2012-08-15 13:55:00,16.4,16.4,16.39,16.4,29400.0,16.4,16.4,16.39,16.4,29400.0
2012-08-15 14:00:00,16.4,16.4,16.38,16.38,20400.0,16.4,16.4,16.38,16.38,20400.0
2012-08-15 14:05:00,16.38,16.38,16.36,16.36,23400.0,16.38,16.38,16.36,16.36,23400.0
2012-08-15 14:10:00,16.36,16.36,16.35,16.35,7200.0,16.36,16.36,16.35,16.35,7200.0
2012-08-15 14:15:00,16.35,16.36,16.34,16.35,23400.0,16.35,16.36,16.34,16.35,23400.0
2012-08-15 14:20:00,16.34,16.34,16.34,16.34,8400.0,16.34,16.34,16.34,16.34,8400.0
2012-08-15 14:25:00,16.34,16.35,16.34,16.35,12000.0,16.34,16.35,16.34,16.35,12000.0
2012-08-15 14:30:00,16.35,16.35,16.34,16.35,16800.0,16.35,16.35,16.34,16.35,16800.0
2012-08-15 14:35:00,16.34,16.35,16.34,16.35,9600.0,16.34,16.35,16.34,16.35,9600.0
2012-08-15 14:40:00,16.35,16.36,16.35,16.36,16200.0,16.35,16.36,16.35,16.36,16200.0
2012-08-15 14:45:00,16.36,16.38,16.35,16.37,9600.0,16.36,16.38,16.35,16.37,9600.0
2012-08-15 14:50:00,16.37,16.39,16.36,16.39,12000.0,16.37,16.39,16.36,16.39,12000.0
2012-08-15 14:55:00,16.4,16.4,16.37,16.37,15600.0,16.4,16.4,16.37,16.37,15600.0
2012-08-15 15:00:00,16.38,16.38,16.37,16.37,11400.0,16.38,16.38,16.37,16.37,11400.0
2012-08-15 15:05:00,16.37,16.38,16.37,16.37,6000.0,16.37,16.38,16.37,16.37,6000.0
2012-08-15 15:10:00,16.37,16.38,16.37,16.38,13200.0,16.37,16.38,16.37,16.38,13200.0
2012-08-15 15:15:00,16.38,16.38,16.37,16.38,13200.0,16.38,16.38,16.37,16.38,13200.0
2012-08-15 15:20:00,16.38,16.38,16.37,16.37,15000.0,16.38,16.38,16.37,16.37,15000.0
2012-08-15 15:25:00,16.37,16.37,16.35,16.36,39000.0,16.37,16.37,16.35,16.36,39000.0
2012-08-15 15:30:00,16.36,16.36,16.35,16.36,10800.0,16.36,16.36,16.35,16.36,10800.0
2012-08-15 15:35:00,16.35,16.37,16.35,16.37,22800.0,16.35,16.37,16.35,16.37,22800.0
2012-08-15 15:40:00,16.36,16.38,16.36,16.38,13200.0,16.36,16.38,16.36,16.38,13200.0
2012-08-15 15:45:00,16.37,16.38,16.36,16.36,18600.0,16.37,16.38,16.36,16.36,18600.0
2012-08-15 15:50:00,16.36,16.38,16.36,16.38,25200.0,16.36,16.38,16.36,16.38,25200.0
2012-08-15 15:55:00,16.38,16.38,16.35,16.36,68400.0,16.38,16.38,16.35,16.36,68400.0
2012-08-16 09:30:00,16.34,16.47,16.31,16.46,64200.0,16.34,16.47,16.31,16.46,64200.0
2012-08-16 09:35:00,16.45,16.45,16.33,16.34,26400.0,16.45,16.45,16.33,16.34,26400.0
2012-08-16 09:40:00,16.33,16.34,16.32,16.34,10200.0,16.33,16.34,16.32,16.34,10200.0
2012-08-16 09:45:00,16.34,16.34,16.32,16.33,13800.0,16.34,16.34,16.32,16.33,13800.0
2012-08-16 09:50:00,16.33,16.33,16.3,16.3,10200.0,16.33,16.33,16.3,16.3,10200.0
2012-08-16 09:55:00,16.29,16.3,16.25,16.3,22800.0,16.29,16.3,16.25,16.3,22800.0
2012-08-16 10:00:00,16.28,16.36,16.28,16.36,41400.0,16.28,16.36,16.28,16.36,41400.0
2012-08-16 10:05:00,16.34,16.38,16.34,16.38,18600.0,16.34,16.38,16.34,16.38,18600.0
2012-08-16 10:10:00,16.38,16.38,16.36,16.38,19200.0,16.38,16.38,16.36,16.38,19200.0
2012-08-16 10:15:00,16.39,16.42,16.39,16.41,15000.0,16.39,16.42,16.39,16.41,15000.0
2012-08-16 10:20:00,16.41,16.44,16.41,16.42,32400.0,16.41,16.44,16.41,16.42,32400.0
2012-08-16 10:25:00,16.43,16.44,16.42,16.43,30000.0,16.43,16.44,16.42,16.43,30000.0
2012-08-16 10:30:00,16.42,16.42,16.4,16.42,24000.0,16.42,16.42,16.4,16.42,24000.0
2012-08-16 10:35:00,16.42,16.43,16.41,16.43,30000.0,16.42,16.43,16.41,16.43,30000.0
2012-08-16 10:40:00,16.43,16.44,16.42,16.43,30600.0,16.43,16.44,16.42,16.43,30600.0
2012-08-16 10:45:00,16.43,16.43,16.41,16.41,18000.0,16.43,16.43,16.41,16.41,18000.0
2012-08-16 10:50:00,16.43,16.43,16.41,16.41,16800.0,16.43,16.43,16.41,16.41,16800.0
2012-08-16 10:55:00,16.41,16.42,16.41,16.42,6000.0,16.41,16.42,16.41,16.42,6000.0
2012-08-16 11:00:00,16.41,16.42,16.41,16.42,6600.0,16.41,16.42,16.41,16.42,6600.0
2012-08-16 11:05:00,16.41,16.41,16.38,16.38,8400.0,16.41,16.41,16.38,16.38,8400.0
2012-08-16 11:10:00,16.37,16.38,16.37,16.37,7800.0,16.37,16.38,16.37,16.37,7800.0
2012-08-16 11:15:00,16.37,16.37,16.36,16.36,16800.0,16.37,16.37,16.36,16.36,16800.0
2012-08-16 11:20:00,16.36,16.36,16.35,16.35,4800.0,16.36,16.36,16.35,16.35,4800.0
2012-08-16 11:25:00,16.35,16.35,16.34,16.34,4200.0,16.35,16.35,16.34,16.34,4200.0
2012-08-16 11:30:00,16.34,16.34,16.34,16.34,12000.0,16.34,16.34,16.34,16.34,12000.0
2012-08-16 11:35:00,16.34,16.34,16.33,16.33,23400.0,16.34,16.34,16.33,16.33,23400.0
2012-08-16 11:40:00,16.34,16.34,16.33,16.34,7200.0,16.34,16.34,16.33,16.34,7200.0
2012-08-16 11:45:00,16.34,16.35,16.34,16.35,11400.0,16.34,16.35,16.34,16.35,11400.0
2012-08-16 11:50:00,16.35,16.36,16.35,16.36,8400.0,16.35,16.36,16.35,16.36,8400.0
2012-08-16 11:55:00,16.36,16.37,16.36,16.37,5400.0,16.36,16.37,16.36,16.37,5400.0
2012-08-16 12:00:00,16.37,16.37,16.37,16.37,600.0,16.37,16.37,16.37,16.37,600.0
2012-08-16 12:05:00,16.39,16.4,16.38,16.39,11400.0,16.39,16.4,16.38,16.39,11400.0
2012-08-16 12:10:00,16.4,16.4,16.39,16.39,3600.0,16.4,16.4,16.39,16.39,3600.0
2012-08-16 12:15:00,16.39,16.4,16.39,16.4,2400.0,16.39,16.4,16.39,16.4,2400.0
2012-08-16 12:20:00,16.4,16.4,16.39,16.39,6600.0,16.4,16.4,16.39,16.39,6600.0
2012-08-16 12:25:00,16.39,16.39,16.38,16.38,10200.0,16.39,16.39,16.38,16.38,10200.0
2012-08-16 12:30:00,16.38,16.38,16.38,16.38,1200.0,16.38,16.38,16.38,16.38,1200.0
2012-08-16 12:35:00,16.38,16.38,16.37,16.38,8400.0,16.38,16.38,16.37,16.38,8400.0
2012-08-16 12:40:00,16.37,16.37,16.37,16.37,2400.0,16.37,16.37,16.37,16.37,2400.0
2012-08-16 12:45:00,16.37,16.37,16.35,16.35,25800.0,16.37,16.37,16.35,16.35,25800.0
2012-08-16 12:50:00,16.35,16.36,16.35,16.36,7200.0,16.35,16.36,16.35,16.36,7200.0
2012-08-16 12:55:00,16.36,16.36,16.36,16.36,0.0,16.36,16.36,16.36,16.36,0.0
2012-08-16 13:00:00,16.37,16.37,16.36,16.37,3600.0,16.37,16.37,16.36,16.37,3600.0
2012-08-16 13:05:00,16.36,16.4,16.36,16.4,30000.0,16.36,16.4,16.36,16.4,30000.0
2012-08-16 13:10:00,16.4,16.41,16.37,16.38,36600.0,16.4,16.41,16.37,16.38,36600.0
2012-08-16 13:15:00,16.38,16.39,16.36,16.38,33600.0,16.38,16.39,16.36,16.38,33600.0
2012-08-16 13:20:00,16.38,16.38,16.33,16.33,64200.0,16.38,16.38,16.33,16.33,64200.0
2012-08-16 13:25:00,16.32,16.37,16.32,16.37,24000.0,16.32,16.37,16.32,16.37,24000.0
2012-08-16 13:30:00,16.37,16.39,16.37,16.38,10200.0,16.37,16.39,16.37,16.38,10200.0
2012-08-16 13:35:00,16.38,16.38,16.36,16.38,6600.0,16.38,16.38,16.36,16.38,6600.0
2012-08-16 13:40:00,16.37,16.37,16.36,16.36,4800.0,16.37,16.37,16.36,16.36,4800.0
2012-08-16 13:45:00,16.37,16.37,16.36,16.36,7200.0,16.37,16.37,16.36,16.36,7200.0
2012-08-16 13:50:00,16.37,16.37,16.37,16.37,3600.0,16.37,16.37,16.37,16.37,3600.0
2012-08-16 13:55:00,16.37,16.37,16.36,16.36,13200.0,16.37,16.37,16.36,16.36,13200.0
2012-08-16 14:00:00,16.36,16.36,16.32,16.33,38400.0,16.36,16.36,16.32,16.33,38400.0
2012-08-16 14:05:00,16.33,16.33,16.32,16.32,15000.0,16.33,16.33,16.32,16.32,15000.0
2012-08-16 14:10:00,16.32,16.32,16.3,16.3,16800.0,16.32,16.32,16.3,16.3,16800.0
2012-08-16 14:15:00,16.3,16.32,16.3,16.31,25200.0,16.3,16.32,16.3,16.31,25200.0
2012-08-16 14:20:00,16.31,16.31,16.29,16.29,13800.0,16.31,16.31,16.29,16.29,13800.0
2012-08-16 14:25:00,16.29,16.29,16.27,16.27,9600.0,16.29,16.29,16.27,16.27,9600.0
2012-08-16 14:30:00,16.27,16.33,16.27,16.33,35400.0,16.27,16.33,16.27,16.33,35400.0
2012-08-16 14:35:00,16.32,16.33,16.32,16.33,18000.0,16.32,16.33,16.32,16.33,18000.0
2012-08-16 14:40:00,16.33,16.33,16.31,16.33,20400.0,16.33,16.33,16.31,16.33,20400.0
2012-08-16 14:45:00,16.33,16.33,16.31,16.31,26400.0,16.33,16.33,16.31,16.31,26400.0
2012-08-16 14:50:00,16.3,16.32,16.3,16.32,25800.0,16.3,16.32,16.3,16.32,25800.0
2012-08-16 14:55:00,16.31,16.32,16.29,16.3,28200.0,16.31,16.32,16.29,16.3,28200.0
2012-08-16 15:00:00,16.3,16.31,16.28,16.31,37800.0,16.3,16.31,16.28,16.31,37800.0
2012-08-16 15:05:00,16.31,16.31,16.29,16.3,23400.0,16.31,16.31,16.29,16.3,23400.0
2012-08-16 15:10:00,16.29,16.31,16.29,16.31,27000.0,16.29,16.31,16.29,16.31,27000.0
2012-08-16 15:15:00,16.31,16.32,16.3,16.31,25200.0,16.31,16.32,16.3,16.31,25200.0
2012-08-16 15:20:00,16.31,16.32,16.3,16.32,21600.0,16.31,16.32,16.3,16.32,21600.0
2012-08-16 15:25:00,16.32,16.33,16.32,16.33,18000.0,16.32,16.33,16.32,16.33,18000.0
2012-08-16 15:30:00,16.34,16.35,16.32,16.33,32400.0,16.34,16.35,16.32,16.33,32400.0
2012-08-16 15:35:00,16.33,16.33,16.32,16.33,39600.0,16.33,16.33,16.32,16.33,39600.0
2012-08-16 15:40:00,16.32,16.32,16.28,16.29,43800.0,16.32,16.32,16.28,16.29,43800.0
2012-08-16 15:45:00,16.29,16.3,16.28,16.29,31200.0,16.29,16.3,16.28,16.29,31200.0
2012-08-16 15:50:00,16.29,16.29,16.26,16.27,63600.0,16.29,16.29,16.26,16.27,63600.0
2012-08-16 15:55:00,16.28,16.3,16.27,16.3,114600.0,16.28,16.3,16.27,16.3,114600.0
2012-08-17 09:30:00,16.35,16.51,16.35,16.49,415800.0,16.35,16.51,16.35,16.49,415800.0
2012-08-17 09:35:00,16.49,16.58,16.49,16.56,88800.0,16.49,16.58,16.49,16.56,88800.0
2012-08-17 09:40:00,16.56,16.62,16.56,16.61,82200.0,16.56,16.62,16.56,16.61,82200.0
2012-08-17 09:45:00,16.62,16.64,16.59,16.63,49800.0,16.62,16.64,16.59,16.63,49800.0
2012-08-17 09:50:00,16.63,16.65,16.54,16.6,181800.0,16.63,16.65,16.54,16.6,181800.0
2012-08-17 09:55:00,16.6,16.6,16.55,16.55,107400.0,16.6,16.6,16.55,16.55,107400.0
2012-08-17 10:00:00,16.56,16.58,16.5,16.52,54600.0,16.56,16.58,16.5,16.52,54600.0
2012-08-17 10:05:00,16.5,16.56,16.5,16.56,64200.0,16.5,16.56,16.5,16.56,64200.0
2012-08-17 10:10:00,16.57,16.58,16.54,16.54,85800.0,16.57,16.58,16.54,16.54,85800.0
2012-08-17 10:15:00,16.53,16.54,16.53,16.54,31200.0,16.53,16.54,16.53,16.54,31200.0
2012-08-17 10:20:00,16.54,16.62,16.53,16.59,100200.0,16.54,16.62,16.53,16.59,100200.0
2012-08-17 10:25:00,16.59,16.63,16.59,16.6,52800.0,16.59,16.63,16.59,16.6,52800.0
2012-08-17 10:30:00,16.6,16.6,16.59,16.59,54600.0,16.6,16.6,16.59,16.59,54600.0
2012-08-17 10:35:00,16.59,16.64,16.58,16.64,82800.0,16.59,16.64,16.58,16.64,82800.0
2012-08-17 10:40:00,16.64,16.66,16.64,16.65,48000.0,16.64,16.66,16.64,16.65,48000.0
2012-08-17 10:45:00,16.65,16.68,16.65,16.67,85800.0,16.65,16.68,16.65,16.67,85800.0
2012-08-17 10:50:00,16.67,16.67,16.64,16.66,63000.0,16.67,16.67,16.64,16.66,63000.0
2012-08-17 10:55:00,16.66,16.7,16.66,16.68,45000.0,16.66,16.7,16.66,16.68,45000.0
2012-08-17 11:00:00,16.68,16.69,16.68,16.68,39000.0,16.68,16.69,16.68,16.68,39000.0
2012-08-17 11:05:00,16.69,16.7,16.65,16.65,45600.0,16.69,16.7,16.65,16.65,45600.0
2012-08-17 11:10:00,16.66,16.67,16.65,16.65,36000.0,16.66,16.67,16.65,16.65,36000.0
2012-08-17 11:15:00,16.65,16.65,16.62,16.62,19800.0,16.65,16.65,16.62,16.62,19800.0
2012-08-17 11:20:00,16.62,16.63,16.61,16.61,27600.0,16.62,16.63,16.61,16.61,27600.0
2012-08-17 11:25:00,16.61,16.64,16.61,16.63,69000.0,16.61,16.64,16.61,16.63,69000.0
2012-08-17 11:30:00,16.62,16.65,16.62,16.65,26400.0,16.62,16.65,16.62,16.65,26400.0
2012-08-17 11:35:00,16.65,16.67,16.65,16.66,35400.0,16.65,16.67,16.65,16.66,35400.0
2012-08-17 11:40:00,16.67,16.68,16.66,16.68,13800.0,16.67,16.68,16.66,16.68,13800.0
2012-08-17 11:45:00,16.68,16.69,16.67,16.68,18000.0,16.68,16.69,16.67,16.68,18000.0
2012-08-17 11:50:00,16.69,16.75,16.69,16.74,103200.0,16.69,16.75,16.69,16.74,103200.0
2012-08-17 11:55:00,16.75,16.8,16.74,16.79,99000.0,16.75,16.8,16.74,16.79,99000.0
2012-08-17 12:00:00,16.79,16.79,16.76,16.78,39000.0,16.79,16.79,16.76,16.78,39000.0
2012-08-17 12:05:00,16.77,16.79,16.76,16.78,30600.0,16.77,16.79,16.76,16.78,30600.0
2012-08-17 12:10:00,16.78,16.78,16.76,16.77,24600.0,16.78,16.78,16.76,16.77,24600.0
2012-08-17 12:15:00,16.76,16.79,16.76,16.79,26400.0,16.76,16.79,16.76,16.79,26400.0
2012-08-17 12:20:00,16.79,16.79,16.78,16.79,30600.0,16.79,16.79,16.78,16.79,30600.0
2012-08-17 12:25:00,16.79,16.81,16.78,16.81,54600.0,16.79,16.81,16.78,16.81,54600.0
2012-08-17 12:30:00,16.81,16.82,16.79,16.82,60000.0,16.81,16.82,16.79,16.82,60000.0
2012-08-17 12:35:00,16.81,16.89,16.81,16.89,212400.0,16.81,16.89,16.81,16.89,212400.0
2012-08-17 12:40:00,16.89,16.89,16.85,16.85,216000.0,16.89,16.89,16.85,16.85,216000.0
2012-08-17 12:45:00,16.86,16.88,16.84,16.86,177000.0,16.86,16.88,16.84,16.86,177000.0
2012-08-17 12:50:00,16.86,16.91,16.84,16.91,83400.0,16.86,16.91,16.84,16.91,83400.0
2012-08-17 12:55:00,16.91,16.92,16.9,16.9,30000.0,16.91,16.92,16.9,16.9,30000.0
2012-08-17 13:00:00,16.9,16.91,16.86,16.91,70800.0,16.9,16.91,16.86,16.91,70800.0
2012-08-17 13:05:00,16.91,16.91,16.87,16.87,15000.0,16.91,16.91,16.87,16.87,15000.0
2012-08-17 13:10:00,16.86,16.86,16.81,16.83,45600.0,16.86,16.86,16.81,16.83,45600.0
2012-08-17 13:15:00,16.82,16.83,16.81,16.82,19800.0,16.82,16.83,16.81,16.82,19800.0
2012-08-17 13:20:00,16.83,16.83,16.77,16.78,33000.0,16.83,16.83,16.77,16.78,33000.0
2012-08-17 13:25:00,16.78,16.85,16.78,16.84,72000.0,16.78,16.85,16.78,16.84,72000.0
2012-08-17 13:30:00,16.85,16.87,16.84,16.87,24600.0,16.85,16.87,16.84,16.87,24600.0
2012-08-17 13:35:00,16.87,16.87,16.85,16.86,31800.0,16.87,16.87,16.85,16.86,31800.0
2012-08-17 13:40:00,16.85,16.85,16.82,16.82,29400.0,16.85,16.85,16.82,16.82,29400.0
2012-08-17 13:45:00,16.82,16.82,16.81,16.81,21600.0,16.82,16.82,16.81,16.81,21600.0
2012-08-17 13:50:00,16.8,16.8,16.78,16.79,34800.0,16.8,16.8,16.78,16.79,34800.0
2012-08-17 13:55:00,16.79,16.81,16.79,16.81,19800.0,16.79,16.81,16.79,16.81,19800.0
2012-08-17 14:00:00,16.81,16.81,16.75,16.75,30600.0,16.81,16.81,16.75,16.75,30600.0
2012-08-17 14:05:00,16.75,16.75,16.74,16.74,32400.0,16.75,16.75,16.74,16.74,32400.0
2012-08-17 14:10:00,16.74,16.75,16.73,16.74,37200.0,16.74,16.75,16.73,16.74,37200.0
2012-08-17 14:15:00,16.74,16.74,16.71,16.71,41400.0,16.74,16.74,16.71,16.71,41400.0
2012-08-17 14:20:00,16.71,16.71,16.69,16.69,35400.0,16.71,16.71,16.69,16.69,35400.0
2012-08-17 14:25:00,16.7,16.73,16.7,16.73,21000.0,16.7,16.73,16.7,16.73,21000.0
2012-08-17 14:30:00,16.74,16.74,16.72,16.72,28800.0,16.74,16.74,16.72,16.72,28800.0
2012-08-17 14:35:00,16.72,16.73,16.72,16.72,15600.0,16.72,16.73,16.72,16.72,15600.0
2012-08-17 14:40:00,16.72,16.73,16.71,16.72,24600.0,16.72,16.73,16.71,16.72,24600.0
2012-08-17 14:45:00,16.72,16.72,16.71,16.72,25800.0,16.72,16.72,16.71,16.72,25800.0
2012-08-17 14:50:00,16.73,16.73,16.71,16.71,13200.0,16.73,16.73,16.71,16.71,13200.0
2012-08-17 14:55:00,16.71,16.74,16.71,16.74,22800.0,16.71,16.74,16.71,16.74,22800.0
2012-08-17 15:00:00,16.74,16.75,16.73,16.75,26400.0,16.74,16.75,16.73,16.75,26400.0
2012-08-17 15:05:00,16.75,16.76,16.75,16.76,25200.0,16.75,16.76,16.75,16.76,25200.0
2012-08-17 15:10:00,16.75,16.75,16.73,16.74,52200.0,16.75,16.75,16.73,16.74,52200.0
2012-08-17 15:15:00,16.73,16.73,16.71,16.72,57000.0,16.73,16.73,16.71,16.72,57000.0
2012-08-17 15:20:00,16.72,16.73,16.72,16.73,48600.0,16.72,16.73,16.72,16.73,48600.0
2012-08-17 15:25:00,16.72,16.75,16.72,16.75,31800.0,16.72,16.75,16.72,16.75,31800.0
2012-08-17 15:30:00,16.75,16.75,16.72,16.72,85800.0,16.75,16.75,16.72,16.72,85800.0
2012-08-17 15:35:00,16.72,16.74,16.72,16.73,61800.0,16.72,16.74,16.72,16.73,61800.0
2012-08-17 15:40:00,16.72,16.73,16.71,16.71,70200.0,16.72,16.73,16.71,16.71,70200.0
2012-08-17 15:45:00,16.71,16.71,16.69,16.7,193800.0,16.71,16.71,16.69,16.7,193800.0
2012-08-17 15:50:00,16.7,16.72,16.69,16.7,138600.0,16.7,16.72,16.69,16.7,138600.0
2012-08-17 15:55:00,16.7,16.74,16.7,16.74,301200.0,16.7,16.74,16.7,16.74,301200.0
2012-08-20 09:30:00,16.66,16.7,16.64,16.64,78000.0,16.66,16.7,16.64,16.64,78000.0
2012-08-20 09:35:00,16.65,16.66,16.56,16.56,25200.0,16.65,16.66,16.56,16.56,25200.0
2012-08-20 09:40:00,16.56,16.63,16.53,16.61,39000.0,16.56,16.63,16.53,16.61,39000.0
2012-08-20 09:45:00,16.62,16.62,16.56,16.58,33600.0,16.62,16.62,16.56,16.58,33600.0
2012-08-20 09:50:00,16.57,16.59,16.56,16.57,27600.0,16.57,16.59,16.56,16.57,27600.0
2012-08-20 09:55:00,16.58,16.58,16.49,16.5,16200.0,16.58,16.58,16.49,16.5,16200.0
2012-08-20 10:00:00,16.47,16.49,16.43,16.44,36600.0,16.47,16.49,16.43,16.44,36600.0
2012-08-20 10:05:00,16.43,16.44,16.41,16.41,24000.0,16.43,16.44,16.41,16.41,24000.0
2012-08-20 10:10:00,16.4,16.41,16.37,16.39,29400.0,16.4,16.41,16.37,16.39,29400.0
2012-08-20 10:15:00,16.4,16.42,16.39,16.42,15000.0,16.4,16.42,16.39,16.42,15000.0
2012-08-20 10:20:00,16.42,16.47,16.42,16.42,28800.0,16.42,16.47,16.42,16.42,28800.0
2012-08-20 10:25:00,16.42,16.43,16.42,16.42,16200.0,16.42,16.43,16.42,16.42,16200.0
2012-08-20 10:30:00,16.42,16.44,16.41,16.43,24600.0,16.42,16.44,16.41,16.43,24600.0
2012-08-20 10:35:00,16.42,16.45,16.42,16.44,8400.0,16.42,16.45,16.42,16.44,8400.0
2012-08-20 10:40:00,16.43,16.45,16.42,16.42,160200.0,16.43,16.45,16.42,16.42,160200.0
2012-08-20 10:45:00,16.43,16.45,16.43,16.45,17400.0,16.43,16.45,16.43,16.45,17400.0
2012-08-20 10:50:00,16.45,16.49,16.45,16.48,32400.0,16.45,16.49,16.45,16.48,32400.0
2012-08-20 10:55:00,16.48,16.48,16.46,16.48,55800.0,16.48,16.48,16.46,16.48,55800.0
2012-08-20 11:00:00,16.47,16.48,16.47,16.48,45600.0,16.47,16.48,16.47,16.48,45600.0
2012-08-20 11:05:00,16.48,16.5,16.48,16.5,26400.0,16.48,16.5,16.48,16.5,26400.0
2012-08-20 11:10:00,16.5,16.52,16.49,16.49,31200.0,16.5,16.52,16.49,16.49,31200.0
2012-08-20 11:15:00,16.49,16.51,16.47,16.51,45600.0,16.49,16.51,16.47,16.51,45600.0
2012-08-20 11:20:00,16.51,16.51,16.46,16.46,10800.0,16.51,16.51,16.46,16.46,10800.0
2012-08-20 11:25:00,16.47,16.47,16.45,16.45,8400.0,16.47,16.47,16.45,16.45,8400.0
2012-08-20 11:30:00,16.45,16.46,16.42,16.43,22200.0,16.45,16.46,16.42,16.43,22200.0
2012-08-20 11:35:00,16.43,16.45,16.41,16.42,17400.0,16.43,16.45,16.41,16.42,17400.0
2012-08-20 11:40:00,16.42,16.42,16.4,16.4,16200.0,16.42,16.42,16.4,16.4,16200.0
2012-08-20 11:45:00,16.41,16.42,16.4,16.42,18000.0,16.41,16.42,16.4,16.42,18000.0
2012-08-20 11:50:00,16.42,16.43,16.41,16.43,13200.0,16.42,16.43,16.41,16.43,13200.0
2012-08-20 11:55:00,16.44,16.45,16.42,16.43,27000.0,16.44,16.45,16.42,16.43,27000.0
2012-08-20 12:00:00,16.43,16.43,16.4,16.42,16200.0,16.43,16.43,16.4,16.42,16200.0
2012-08-20 12:05:00,16.42,16.43,16.41,16.42,32400.0,16.42,16.43,16.41,16.42,32400.0
2012-08-20 12:10:00,16.42,16.43,16.42,16.43,12000.0,16.42,16.43,16.42,16.43,12000.0
2012-08-20 12:15:00,16.43,16.44,16.43,16.43,9000.0,16.43,16.44,16.43,16.43,9000.0
2012-08-20 12:20:00,16.44,16.46,16.44,16.44,17400.0,16.44,16.46,16.44,16.44,17400.0
2012-08-20 12:25:00,16.44,16.44,16.43,16.44,16800.0,16.44,16.44,16.43,16.44,16800.0
2012-08-20 12:30:00,16.44,16.45,16.44,16.44,32400.0,16.44,16.45,16.44,16.44,32400.0
2012-08-20 12:35:00,16.45,16.45,16.44,16.44,29400.0,16.45,16.45,16.44,16.44,29400.0
2012-08-20 12:40:00,16.43,16.45,16.43,16.45,20400.0,16.43,16.45,16.43,16.45,20400.0
2012-08-20 12:45:00,16.45,16.45,16.43,16.43,4800.0,16.45,16.45,16.43,16.43,4800.0
2012-08-20 12:50:00,16.43,16.43,16.42,16.42,29400.0,16.43,16.43,16.42,16.42,29400.0
2012-08-20 12:55:00,16.42,16.42,16.41,16.42,28800.0,16.42,16.42,16.41,16.42,28800.0
2012-08-20 13:00:00,16.41,16.43,16.41,16.42,31800.0,16.41,16.43,16.41,16.42,31800.0
2012-08-20 13:05:00,16.42,16.43,16.42,16.42,9000.0,16.42,16.43,16.42,16.42,9000.0
2012-08-20 13:10:00,16.42,16.43,16.42,16.42,13200.0,16.42,16.43,16.42,16.42,13200.0
2012-08-20 13:15:00,16.43,16.45,16.43,16.45,20400.0,16.43,16.45,16.43,16.45,20400.0
2012-08-20 13:20:00,16.45,16.46,16.45,16.45,22800.0,16.45,16.46,16.45,16.45,22800.0
2012-08-20 13:25:00,16.45,16.45,16.44,16.44,6600.0,16.45,16.45,16.44,16.44,6600.0
2012-08-20 13:30:00,16.43,16.44,16.43,16.44,15000.0,16.43,16.44,16.43,16.44,15000.0
2012-08-20 13:35:00,16.43,16.43,16.42,16.42,8400.0,16.43,16.43,16.42,16.42,8400.0
2012-08-20 13:40:00,16.42,16.43,16.42,16.42,19800.0,16.42,16.43,16.42,16.42,19800.0
2012-08-20 13:45:00,16.41,16.42,16.41,16.42,11400.0,16.41,16.42,16.41,16.42,11400.0
2012-08-20 13:50:00,16.42,16.42,16.41,16.42,275400.0,16.42,16.42,16.41,16.42,275400.0
2012-08-20 13:55:00,16.43,16.44,16.43,16.44,18000.0,16.43,16.44,16.43,16.44,18000.0
2012-08-20 14:00:00,16.45,16.46,16.45,16.45,21600.0,16.45,16.46,16.45,16.45,21600.0
2012-08-20 14:05:00,16.45,16.46,16.45,16.45,12000.0,16.45,16.46,16.45,16.45,12000.0
2012-08-20 14:10:00,16.45,16.45,16.44,16.45,15600.0,16.45,16.45,16.44,16.45,15600.0
2012-08-20 14:15:00,16.45,16.45,16.43,16.43,24600.0,16.45,16.45,16.43,16.43,24600.0
2012-08-20 14:20:00,16.43,16.45,16.42,16.45,26400.0,16.43,16.45,16.42,16.45,26400.0
2012-08-20 14:25:00,16.45,16.46,16.45,16.46,42600.0,16.45,16.46,16.45,16.46,42600.0
2012-08-20 14:30:00,16.45,16.47,16.45,16.47,31200.0,16.45,16.47,16.45,16.47,31200.0
2012-08-20 14:35:00,16.47,16.47,16.46,16.47,37200.0,16.47,16.47,16.46,16.47,37200.0
2012-08-20 14:40:00,16.47,16.47,16.46,16.47,7200.0,16.47,16.47,16.46,16.47,7200.0
2012-08-20 14:45:00,16.47,16.48,16.46,16.47,23400.0,16.47,16.48,16.46,16.47,23400.0
2012-08-20 14:50:00,16.46,16.48,16.46,16.48,10800.0,16.46,16.48,16.46,16.48,10800.0
2012-08-20 14:55:00,16.48,16.5,16.47,16.5,410400.0,16.48,16.5,16.47,16.5,410400.0
2012-08-20 15:00:00,16.5,16.53,16.49,16.49,136800.0,16.5,16.53,16.49,16.49,136800.0
2012-08-20 15:05:00,16.5,16.51,16.5,16.51,27600.0,16.5,16.51,16.5,16.51,27600.0
2012-08-20 15:10:00,16.5,16.51,16.5,16.5,24000.0,16.5,16.51,16.5,16.5,24000.0
2012-08-20 15:15:00,16.5,16.51,16.5,16.5,16200.0,16.5,16.51,16.5,16.5,16200.0
2012-08-20 15:20:00,16.5,16.5,16.49,16.5,49200.0,16.5,16.5,16.49,16.5,49200.0
2012-08-20 15:25:00,16.5,16.51,16.5,16.5,21600.0,16.5,16.51,16.5,16.5,21600.0
2012-08-20 15:30:00,16.51,16.53,16.5,16.53,45000.0,16.51,16.53,16.5,16.53,45000.0
2012-08-20 15:35:00,16.53,16.55,16.53,16.54,55200.0,16.53,16.55,16.53,16.54,55200.0
2012-08-20 15:40:00,16.54,16.55,16.54,16.55,49800.0,16.54,16.55,16.54,16.55,49800.0
2012-08-20 15:45:00,16.55,16.55,16.52,16.53,105000.0,16.55,16.55,16.52,16.53,105000.0
2012-08-20 15:50:00,16.53,16.54,16.5,16.54,72000.0,16.53,16.54,16.5,16.54,72000.0
2012-08-20 15:55:00,16.54,16.56,16.53,16.55,174600.0,16.54,16.56,16.53,16.55,174600.0
2012-08-21 09:30:00,16.58,16.66,16.54,16.65,79200.0,16.58,16.66,16.54,16.65,79200.0
2012-08-21 09:35:00,16.64,16.66,16.61,16.66,85800.0,16.64,16.66,16.61,16.66,85800.0
2012-08-21 09:40:00,16.65,16.67,16.64,16.65,118200.0,16.65,16.67,16.64,16.65,118200.0
2012-08-21 09:45:00,16.66,16.69,16.65,16.67,40800.0,16.66,16.69,16.65,16.67,40800.0
2012-08-21 09:50:00,16.67,16.67,16.65,16.65,55800.0,16.67,16.67,16.65,16.65,55800.0
2012-08-21 09:55:00,16.67,16.68,16.65,16.66,36000.0,16.67,16.68,16.65,16.66,36000.0
2012-08-21 10:00:00,16.67,16.68,16.64,16.64,15000.0,16.67,16.68,16.64,16.64,15000.0
2012-08-21 10:05:00,16.64,16.64,16.61,16.62,6600.0,16.64,16.64,16.61,16.62,6600.0
2012-08-21 10:10:00,16.61,16.63,16.61,16.62,71400.0,16.61,16.63,16.61,16.62,71400.0
2012-08-21 10:15:00,16.62,16.65,16.62,16.63,22800.0,16.62,16.65,16.62,16.63,22800.0
2012-08-21 10:20:00,16.63,16.63,16.6,16.63,106800.0,16.63,16.63,16.6,16.63,106800.0
2012-08-21 10:25:00,16.63,16.64,16.58,16.61,231000.0,16.63,16.64,16.58,16.61,231000.0
2012-08-21 10:30:00,16.62,16.66,16.61,16.63,307800.0,16.62,16.66,16.61,16.63,307800.0
2012-08-21 10:35:00,16.64,16.67,16.63,16.67,25800.0,16.64,16.67,16.63,16.67,25800.0
2012-08-21 10:40:00,16.68,16.68,16.67,16.67,6600.0,16.68,16.68,16.67,16.67,6600.0
2012-08-21 10:45:00,16.68,16.68,16.67,16.68,7200.0,16.68,16.68,16.67,16.68,7200.0
2012-08-21 10:50:00,16.68,16.69,16.68,16.68,4800.0,16.68,16.69,16.68,16.68,4800.0
2012-08-21 10:55:00,16.68,16.71,16.68,16.71,14400.0,16.68,16.71,16.68,16.71,14400.0
2012-08-21 11:00:00,16.7,16.71,16.69,16.7,5400.0,16.7,16.71,16.69,16.7,5400.0
2012-08-21 11:05:00,16.7,16.7,16.69,16.7,4200.0,16.7,16.7,16.69,16.7,4200.0
2012-08-21 11:10:00,16.69,16.7,16.68,16.68,76800.0,16.69,16.7,16.68,16.68,76800.0
2012-08-21 11:15:00,16.68,16.69,16.68,16.68,3600.0,16.68,16.69,16.68,16.68,3600.0
2012-08-21 11:20:00,16.68,16.68,16.67,16.67,22200.0,16.68,16.68,16.67,16.67,22200.0
2012-08-21 11:25:00,16.67,16.67,16.65,16.66,6600.0,16.67,16.67,16.65,16.66,6600.0
2012-08-21 11:30:00,16.65,16.66,16.65,16.65,6600.0,16.65,16.66,16.65,16.65,6600.0
2012-08-21 11:35:00,16.63,16.63,16.62,16.63,9600.0,16.63,16.63,16.62,16.63,9600.0
2012-08-21 11:40:00,16.62,16.62,16.6,16.61,19200.0,16.62,16.62,16.6,16.61,19200.0
2012-08-21 11:45:00,16.61,16.63,16.61,16.63,9000.0,16.61,16.63,16.61,16.63,9000.0
2012-08-21 11:50:00,16.63,16.68,16.63,16.67,66000.0,16.63,16.68,16.63,16.67,66000.0
2012-08-21 11:55:00,16.67,16.67,16.64,16.65,22200.0,16.67,16.67,16.64,16.65,22200.0
2012-08-21 12:00:00,16.64,16.64,16.61,16.61,136200.0,16.64,16.64,16.61,16.61,136200.0
2012-08-21 12:05:00,16.62,16.67,16.61,16.67,25200.0,16.62,16.67,16.61,16.67,25200.0
2012-08-21 12:10:00,16.67,16.67,16.65,16.65,12000.0,16.67,16.67,16.65,16.65,12000.0
2012-08-21 12:15:00,16.65,16.65,16.63,16.65,23400.0,16.65,16.65,16.63,16.65,23400.0
2012-08-21 12:20:00,16.65,16.65,16.63,16.63,11400.0,16.65,16.65,16.63,16.63,11400.0
2012-08-21 12:25:00,16.63,16.63,16.6,16.63,34200.0,16.63,16.63,16.6,16.63,34200.0
2012-08-21 12:30:00,16.61,16.64,16.61,16.62,64800.0,16.61,16.64,16.61,16.62,64800.0
2012-08-21 12:35:00,16.64,16.64,16.62,16.63,8400.0,16.64,16.64,16.62,16.63,8400.0
2012-08-21 12:40:00,16.62,16.63,16.62,16.62,7200.0,16.62,16.63,16.62,16.62,7200.0
2012-08-21 12:45:00,16.63,16.63,16.63,16.63,11400.0,16.63,16.63,16.63,16.63,11400.0
2012-08-21 12:50:00,16.63,16.63,16.63,16.63,1800.0,16.63,16.63,16.63,16.63,1800.0
2012-08-21 12:55:00,16.63,16.64,16.63,16.64,6000.0,16.63,16.64,16.63,16.64,6000.0
2012-08-21 13:00:00,16.63,16.64,16.62,16.63,8400.0,16.63,16.64,16.62,16.63,8400.0
2012-08-21 13:05:00,16.63,16.64,16.63,16.64,6000.0,16.63,16.64,16.63,16.64,6000.0
2012-08-21 13:10:00,16.63,16.63,16.62,16.62,10200.0,16.63,16.63,16.62,16.62,10200.0
2012-08-21 13:15:00,16.63,16.63,16.62,16.63,4200.0,16.63,16.63,16.62,16.63,4200.0
2012-08-21 13:20:00,16.63,16.63,16.63,16.63,5400.0,16.63,16.63,16.63,16.63,5400.0
2012-08-21 13:25:00,16.63,16.63,16.62,16.63,9600.0,16.63,16.63,16.62,16.63,9600.0
2012-08-21 13:30:00,16.63,16.63,16.62,16.62,8400.0,16.63,16.63,16.62,16.62,8400.0
2012-08-21 13:35:00,16.62,16.62,16.61,16.61,3600.0,16.62,16.62,16.61,16.61,3600.0
2012-08-21 13:40:00,16.61,16.62,16.59,16.61,24600.0,16.61,16.62,16.59,16.61,24600.0
2012-08-21 13:45:00,16.59,16.61,16.58,16.61,29400.0,16.59,16.61,16.58,16.61,29400.0
2012-08-21 13:50:00,16.61,16.62,16.57,16.59,16800.0,16.61,16.62,16.57,16.59,16800.0
2012-08-21 13:55:00,16.6,16.64,16.59,16.62,109800.0,16.6,16.64,16.59,16.62,109800.0
2012-08-21 14:00:00,16.62,16.65,16.61,16.64,58200.0,16.62,16.65,16.61,16.64,58200.0
2012-08-21 14:05:00,16.63,16.64,16.61,16.61,15000.0,16.63,16.64,16.61,16.61,15000.0
2012-08-21 14:10:00,16.61,16.64,16.61,16.64,24000.0,16.61,16.64,16.61,16.64,24000.0
2012-08-21 14:15:00,16.64,16.64,16.61,16.61,15600.0,16.64,16.64,16.61,16.61,15600.0
2012-08-21 14:20:00,16.61,16.63,16.61,16.63,27000.0,16.61,16.63,16.61,16.63,27000.0
2012-08-21 14:25:00,16.62,16.63,16.61,16.62,46800.0,16.62,16.63,16.61,16.62,46800.0
2012-08-21 14:30:00,16.62,16.63,16.62,16.63,19800.0,16.62,16.63,16.62,16.63,19800.0
2012-08-21 14:35:00,16.63,16.63,16.61,16.62,118200.0,16.63,16.63,16.61,16.62,118200.0
2012-08-21 14:40:00,16.62,16.62,16.6,16.61,159000.0,16.62,16.62,16.6,16.61,159000.0
2012-08-21 14:45:00,16.61,16.64,16.61,16.63,75000.0,16.61,16.64,16.61,16.63,75000.0
2012-08-21 14:50:00,16.63,16.64,16.62,16.63,190800.0,16.63,16.64,16.62,16.63,190800.0
2012-08-21 14:55:00,16.63,16.63,16.62,16.63,15600.0,16.63,16.63,16.62,16.63,15600.0
2012-08-21 15:00:00,16.63,16.63,16.61,16.62,40800.0,16.63,16.63,16.61,16.62,40800.0
2012-08-21 15:05:00,16.63,16.63,16.62,16.63,10800.0,16.63,16.63,16.62,16.63,10800.0
2012-08-21 15:10:00,16.62,16.63,16.61,16.62,97800.0,16.62,16.63,16.61,16.62,97800.0
2012-08-21 15:15:00,16.62,16.63,16.6,16.61,96000.0,16.62,16.63,16.6,16.61,96000.0
2012-08-21 15:20:00,16.61,16.62,16.61,16.61,45600.0,16.61,16.62,16.61,16.61,45600.0
2012-08-21 15:25:00,16.62,16.63,16.61,16.63,55200.0,16.62,16.63,16.61,16.63,55200.0
2012-08-21 15:30:00,16.62,16.64,16.62,16.63,64800.0,16.62,16.64,16.62,16.63,64800.0
2012-08-21 15:35:00,16.63,16.64,16.63,16.63,40200.0,16.63,16.64,16.63,16.63,40200.0
2012-08-21 15:40:00,16.63,16.64,16.62,16.63,51000.0,16.63,16.64,16.62,16.63,51000.0
2012-08-21 15:45:00,16.62,16.63,16.61,16.61,73200.0,16.62,16.63,16.61,16.61,73200.0
2012-08-21 15:50:00,16.61,16.62,16.61,16.61,94800.0,16.61,16.62,16.61,16.61,94800.0
2012-08-21 15:55:00,16.61,16.62,16.61,16.61,91200.0,16.61,16.62,16.61,16.61,91200.0
2012-08-22 09:30:00,16.58,16.62,16.55,16.56,82200.0,16.58,16.62,16.55,16.56,82200.0
2012-08-22 09:35:00,16.56,16.59,16.55,16.55,36000.0,16.56,16.59,16.55,16.55,36000.0
2012-08-22 09:40:00,16.55,16.55,16.5,16.5,31800.0,16.55,16.55,16.5,16.5,31800.0
2012-08-22 09:45:00,16.5,16.59,16.5,16.59,89400.0,16.5,16.59,16.5,16.59,89400.0
2012-08-22 09:50:00,16.59,16.63,16.58,16.61,25800.0,16.59,16.63,16.58,16.61,25800.0
2012-08-22 09:55:00,16.6,16.61,16.56,16.56,9600.0,16.6,16.61,16.56,16.56,9600.0
2012-08-22 10:00:00,16.54,16.6,16.52,16.59,75600.0,16.54,16.6,16.52,16.59,75600.0
2012-08-22 10:05:00,16.58,16.63,16.58,16.61,61200.0,16.58,16.63,16.58,16.61,61200.0
2012-08-22 10:10:00,16.61,16.62,16.6,16.6,33600.0,16.61,16.62,16.6,16.6,33600.0
2012-08-22 10:15:00,16.59,16.59,16.55,16.56,20400.0,16.59,16.59,16.55,16.56,20400.0
2012-08-22 10:20:00,16.56,16.58,16.56,16.58,5400.0,16.56,16.58,16.56,16.58,5400.0
2012-08-22 10:25:00,16.57,16.59,16.56,16.59,39600.0,16.57,16.59,16.56,16.59,39600.0
2012-08-22 10:30:00,16.6,16.63,16.59,16.6,63600.0,16.6,16.63,16.59,16.6,63600.0
2012-08-22 10:35:00,16.58,16.59,16.57,16.58,16200.0,16.58,16.59,16.57,16.58,16200.0
2012-08-22 10:40:00,16.57,16.57,16.56,16.56,5400.0,16.57,16.57,16.56,16.56,5400.0
2012-08-22 10:45:00,16.55,16.56,16.53,16.53,25200.0,16.55,16.56,16.53,16.53,25200.0
2012-08-22 10:50:00,16.54,16.57,16.53,16.57,21000.0,16.54,16.57,16.53,16.57,21000.0
2012-08-22 10:55:00,16.56,16.6,16.56,16.6,16800.0,16.56,16.6,16.56,16.6,16800.0
2012-08-22 11:00:00,16.59,16.6,16.58,16.59,17400.0,16.59,16.6,16.58,16.59,17400.0
2012-08-22 11:05:00,16.6,16.61,16.59,16.59,9600.0,16.6,16.61,16.59,16.59,9600.0
2012-08-22 11:10:00,16.59,16.6,16.57,16.58,21000.0,16.59,16.6,16.57,16.58,21000.0
2012-08-22 11:15:00,16.58,16.62,16.57,16.61,110400.0,16.58,16.62,16.57,16.61,110400.0
2012-08-22 11:20:00,16.61,16.61,16.59,16.59,10800.0,16.61,16.61,16.59,16.59,10800.0
2012-08-22 11:25:00,16.59,16.59,16.58,16.59,10800.0,16.59,16.59,16.58,16.59,10800.0
2012-08-22 11:30:00,16.59,16.59,16.59,16.59,6600.0,16.59,16.59,16.59,16.59,6600.0
2012-08-22 11:35:00,16.6,16.63,16.59,16.63,16800.0,16.6,16.63,16.59,16.63,16800.0
2012-08-22 11:40:00,16.64,16.64,16.61,16.62,40200.0,16.64,16.64,16.61,16.62,40200.0
2012-08-22 11:45:00,16.61,16.62,16.6,16.61,54600.0,16.61,16.62,16.6,16.61,54600.0
2012-08-22 11:50:00,16.6,16.62,16.6,16.6,10200.0,16.6,16.62,16.6,16.6,10200.0
2012-08-22 11:55:00,16.59,16.61,16.59,16.6,16800.0,16.59,16.61,16.59,16.6,16800.0
2012-08-22 12:00:00,16.6,16.61,16.59,16.6,10200.0,16.6,16.61,16.59,16.6,10200.0
2012-08-22 12:05:00,16.6,16.6,16.58,16.59,8400.0,16.6,16.6,16.58,16.59,8400.0
2012-08-22 12:10:00,16.59,16.59,16.57,16.57,7800.0,16.59,16.59,16.57,16.57,7800.0
2012-08-22 12:15:00,16.57,16.6,16.57,16.57,52800.0,16.57,16.6,16.57,16.57,52800.0
2012-08-22 12:20:00,16.56,16.56,16.56,16.56,3000.0,16.56,16.56,16.56,16.56,3000.0
2012-08-22 12:25:00,16.56,16.57,16.56,16.56,6600.0,16.56,16.57,16.56,16.56,6600.0
2012-08-22 12:30:00,16.57,16.57,16.55,16.55,9600.0,16.57,16.57,16.55,16.55,9600.0
2012-08-22 12:35:00,16.56,16.56,16.54,16.54,10800.0,16.56,16.56,16.54,16.54,10800.0
2012-08-22 12:40:00,16.54,16.54,16.53,16.54,10800.0,16.54,16.54,16.53,16.54,10800.0
2012-08-22 12:45:00,16.54,16.57,16.54,16.57,51000.0,16.54,16.57,16.54,16.57,51000.0
2012-08-22 12:50:00,16.57,16.57,16.56,16.57,55800.0,16.57,16.57,16.56,16.57,55800.0
2012-08-22 12:55:00,16.57,16.58,16.55,16.56,15000.0,16.57,16.58,16.55,16.56,15000.0
2012-08-22 13:00:00,16.57,16.59,16.56,16.58,22200.0,16.57,16.59,16.56,16.58,22200.0
2012-08-22 13:05:00,16.59,16.59,16.58,16.58,31800.0,16.59,16.59,16.58,16.58,31800.0
2012-08-22 13:10:00,16.58,16.59,16.58,16.59,5400.0,16.58,16.59,16.58,16.59,5400.0
2012-08-22 13:15:00,16.59,16.61,16.58,16.61,28800.0,16.59,16.61,16.58,16.61,28800.0
2012-08-22 13:20:00,16.6,16.61,16.59,16.6,34800.0,16.6,16.61,16.59,16.6,34800.0
2012-08-22 13:25:00,16.6,16.62,16.58,16.6,59400.0,16.6,16.62,16.58,16.6,59400.0
2012-08-22 13:30:00,16.6,16.6,16.57,16.59,30600.0,16.6,16.6,16.57,16.59,30600.0
2012-08-22 13:35:00,16.6,16.6,16.59,16.59,11400.0,16.6,16.6,16.59,16.59,11400.0
2012-08-22 13:40:00,16.59,16.6,16.59,16.59,3000.0,16.59,16.6,16.59,16.59,3000.0
2012-08-22 13:45:00,16.59,16.6,16.59,16.59,10200.0,16.59,16.6,16.59,16.59,10200.0
2012-08-22 13:50:00,16.59,16.59,16.57,16.59,30600.0,16.59,16.59,16.57,16.59,30600.0
2012-08-22 13:55:00,16.59,16.6,16.59,16.59,13800.0,16.59,16.6,16.59,16.59,13800.0
2012-08-22 14:00:00,16.59,16.63,16.58,16.63,52200.0,16.59,16.63,16.58,16.63,52200.0
2012-08-22 14:05:00,16.62,16.64,16.61,16.61,8400.0,16.62,16.64,16.61,16.61,8400.0
2012-08-22 14:10:00,16.61,16.63,16.6,16.6,17400.0,16.61,16.63,16.6,16.6,17400.0
2012-08-22 14:15:00,16.58,16.61,16.58,16.59,24600.0,16.58,16.61,16.58,16.59,24600.0
2012-08-22 14:20:00,16.59,16.6,16.58,16.59,27600.0,16.59,16.6,16.58,16.59,27600.0
2012-08-22 14:25:00,16.59,16.6,16.58,16.6,27600.0,16.59,16.6,16.58,16.6,27600.0
2012-08-22 14:30:00,16.6,16.63,16.59,16.61,26400.0,16.6,16.63,16.59,16.61,26400.0
2012-08-22 14:35:00,16.61,16.63,16.61,16.62,13800.0,16.61,16.63,16.61,16.62,13800.0
2012-08-22 14:40:00,16.63,16.66,16.62,16.64,33000.0,16.63,16.66,16.62,16.64,33000.0
2012-08-22 14:45:00,16.65,16.67,16.64,16.65,30600.0,16.65,16.67,16.64,16.65,30600.0
2012-08-22 14:50:00,16.66,16.67,16.65,16.65,66600.0,16.66,16.67,16.65,16.65,66600.0
2012-08-22 14:55:00,16.65,16.68,16.65,16.67,90000.0,16.65,16.68,16.65,16.67,90000.0
2012-08-22 15:00:00,16.67,16.68,16.66,16.67,19200.0,16.67,16.68,16.66,16.67,19200.0
2012-08-22 15:05:00,16.67,16.68,16.65,16.67,18000.0,16.67,16.68,16.65,16.67,18000.0
2012-08-22 15:10:00,16.68,16.68,16.65,16.65,11400.0,16.68,16.68,16.65,16.65,11400.0
2012-08-22 15:15:00,16.65,16.65,16.63,16.63,15600.0,16.65,16.65,16.63,16.63,15600.0
2012-08-22 15:20:00,16.63,16.63,16.62,16.63,22200.0,16.63,16.63,16.62,16.63,22200.0
2012-08-22 15:25:00,16.62,16.66,16.62,16.65,45600.0,16.62,16.66,16.62,16.65,45600.0
2012-08-22 15:30:00,16.64,16.65,16.61,16.61,31200.0,16.64,16.65,16.61,16.61,31200.0
2012-08-22 15:35:00,16.61,16.64,16.6,16.62,85800.0,16.61,16.64,16.6,16.62,85800.0
2012-08-22 15:40:00,16.62,16.64,16.6,16.63,90000.0,16.62,16.64,16.6,16.63,90000.0
2012-08-22 15:45:00,16.62,16.63,16.59,16.61,57600.0,16.62,16.63,16.59,16.61,57600.0
2012-08-22 15:50:00,16.61,16.63,16.6,16.61,49800.0,16.61,16.63,16.6,16.61,49800.0
2012-08-22 15:55:00,16.61,16.61,16.6,16.6,48000.0,16.61,16.61,16.6,16.6,48000.0
2012-08-23 09:30:00,16.61,16.7,16.55,16.63,127200.0,16.61,16.7,16.55,16.63,127200.0
2012-08-23 09:35:00,16.6,16.67,16.57,16.57,36000.0,16.6,16.67,16.57,16.57,36000.0
2012-08-23 09:40:00,16.58,16.58,16.52,16.52,25200.0,16.58,16.58,16.52,16.52,25200.0
2012-08-23 09:45:00,16.49,16.53,16.47,16.52,77400.0,16.49,16.53,16.47,16.52,77400.0
2012-08-23 09:50:00,16.52,16.59,16.52,16.56,143400.0,16.52,16.59,16.52,16.56,143400.0
2012-08-23 09:55:00,16.55,16.59,16.54,16.56,61800.0,16.55,16.59,16.54,16.56,61800.0
2012-08-23 10:00:00,16.56,16.6,16.56,16.58,13200.0,16.56,16.6,16.56,16.58,13200.0
2012-08-23 10:05:00,16.57,16.61,16.57,16.58,28200.0,16.57,16.61,16.57,16.58,28200.0
2012-08-23 10:10:00,16.59,16.6,16.57,16.58,29400.0,16.59,16.6,16.57,16.58,29400.0
2012-08-23 10:15:00,16.58,16.6,16.56,16.59,19800.0,16.58,16.6,16.56,16.59,19800.0
2012-08-23 10:20:00,16.58,16.64,16.58,16.64,12600.0,16.58,16.64,16.58,16.64,12600.0
2012-08-23 10:25:00,16.64,16.71,16.64,16.71,21000.0,16.64,16.71,16.64,16.71,21000.0
2012-08-23 10:30:00,16.7,16.71,16.66,16.7,24000.0,16.7,16.71,16.66,16.7,24000.0
2012-08-23 10:35:00,16.71,16.75,16.71,16.74,52200.0,16.71,16.75,16.71,16.74,52200.0
2012-08-23 10:40:00,16.72,16.81,16.72,16.81,137400.0,16.72,16.81,16.72,16.81,137400.0
2012-08-23 10:45:00,16.81,16.83,16.79,16.83,49200.0,16.81,16.83,16.79,16.83,49200.0
2012-08-23 10:50:00,16.83,16.88,16.82,16.84,54000.0,16.83,16.88,16.82,16.84,54000.0
2012-08-23 10:55:00,16.85,16.85,16.83,16.84,26400.0,16.85,16.85,16.83,16.84,26400.0
2012-08-23 11:00:00,16.84,16.85,16.78,16.78,27600.0,16.84,16.85,16.78,16.78,27600.0
2012-08-23 11:05:00,16.77,16.79,16.75,16.79,28800.0,16.77,16.79,16.75,16.79,28800.0
2012-08-23 11:10:00,16.78,16.78,16.75,16.78,49800.0,16.78,16.78,16.75,16.78,49800.0
2012-08-23 11:15:00,16.77,16.8,16.77,16.79,43200.0,16.77,16.8,16.77,16.79,43200.0
2012-08-23 11:20:00,16.79,16.79,16.72,16.73,28800.0,16.79,16.79,16.72,16.73,28800.0
2012-08-23 11:25:00,16.73,16.75,16.73,16.75,24000.0,16.73,16.75,16.73,16.75,24000.0
2012-08-23 11:30:00,16.75,16.76,16.73,16.74,33600.0,16.75,16.76,16.73,16.74,33600.0
2012-08-23 11:35:00,16.74,16.74,16.69,16.7,35400.0,16.74,16.74,16.69,16.7,35400.0
2012-08-23 11:40:00,16.7,16.7,16.66,16.66,52800.0,16.7,16.7,16.66,16.66,52800.0
2012-08-23 11:45:00,16.67,16.67,16.64,16.64,33000.0,16.67,16.67,16.64,16.64,33000.0
2012-08-23 11:50:00,16.65,16.66,16.63,16.64,30600.0,16.65,16.66,16.63,16.64,30600.0
2012-08-23 11:55:00,16.64,16.65,16.63,16.64,37200.0,16.64,16.65,16.63,16.64,37200.0
2012-08-23 12:00:00,16.65,16.68,16.61,16.64,91200.0,16.65,16.68,16.61,16.64,91200.0
2012-08-23 12:05:00,16.62,16.64,16.6,16.63,94800.0,16.62,16.64,16.6,16.63,94800.0
2012-08-23 12:10:00,16.63,16.64,16.6,16.61,30000.0,16.63,16.64,16.6,16.61,30000.0
2012-08-23 12:15:00,16.6,16.61,16.59,16.59,31800.0,16.6,16.61,16.59,16.59,31800.0
2012-08-23 12:20:00,16.59,16.59,16.57,16.57,37200.0,16.59,16.59,16.57,16.57,37200.0
2012-08-23 12:25:00,16.56,16.58,16.55,16.58,13200.0,16.56,16.58,16.55,16.58,13200.0
2012-08-23 12:30:00,16.58,16.62,16.58,16.61,13800.0,16.58,16.62,16.58,16.61,13800.0
2012-08-23 12:35:00,16.62,16.64,16.61,16.64,10800.0,16.62,16.64,16.61,16.64,10800.0
2012-08-23 12:40:00,16.64,16.67,16.64,16.67,64200.0,16.64,16.67,16.64,16.67,64200.0
2012-08-23 12:45:00,16.68,16.68,16.64,16.68,31800.0,16.68,16.68,16.64,16.68,31800.0
2012-08-23 12:50:00,16.68,16.68,16.64,16.68,202200.0,16.68,16.68,16.64,16.68,202200.0
2012-08-23 12:55:00,16.68,16.68,16.66,16.67,19200.0,16.68,16.68,16.66,16.67,19200.0
2012-08-23 13:00:00,16.67,16.67,16.64,16.65,24600.0,16.67,16.67,16.64,16.65,24600.0
2012-08-23 13:05:00,16.65,16.65,16.64,16.64,14400.0,16.65,16.65,16.64,16.64,14400.0
2012-08-23 13:10:00,16.64,16.65,16.61,16.62,43800.0,16.64,16.65,16.61,16.62,43800.0
2012-08-23 13:15:00,16.61,16.61,16.58,16.58,18000.0,16.61,16.61,16.58,16.58,18000.0
2012-08-23 13:20:00,16.58,16.58,16.54,16.54,43200.0,16.58,16.58,16.54,16.54,43200.0
2012-08-23 13:25:00,16.54,16.54,16.51,16.54,22800.0,16.54,16.54,16.51,16.54,22800.0
2012-08-23 13:30:00,16.54,16.54,16.52,16.53,20400.0,16.54,16.54,16.52,16.53,20400.0
2012-08-23 13:35:00,16.54,16.55,16.52,16.52,16800.0,16.54,16.55,16.52,16.52,16800.0
2012-08-23 13:40:00,16.51,16.55,16.51,16.55,15600.0,16.51,16.55,16.51,16.55,15600.0
2012-08-23 13:45:00,16.55,16.55,16.54,16.54,6600.0,16.55,16.55,16.54,16.54,6600.0
2012-08-23 13:50:00,16.54,16.55,16.51,16.52,33000.0,16.54,16.55,16.51,16.52,33000.0
2012-08-23 13:55:00,16.52,16.53,16.5,16.51,30600.0,16.52,16.53,16.5,16.51,30600.0
2012-08-23 14:00:00,16.5,16.52,16.5,16.5,36600.0,16.5,16.52,16.5,16.5,36600.0
2012-08-23 14:05:00,16.5,16.53,16.49,16.53,28200.0,16.5,16.53,16.49,16.53,28200.0
2012-08-23 14:10:00,16.52,16.54,16.51,16.54,193800.0,16.52,16.54,16.51,16.54,193800.0
2012-08-23 14:15:00,16.53,16.53,16.52,16.53,57000.0,16.53,16.53,16.52,16.53,57000.0
2012-08-23 14:20:00,16.52,16.53,16.49,16.53,27600.0,16.52,16.53,16.49,16.53,27600.0
2012-08-23 14:25:00,16.52,16.55,16.52,16.53,24000.0,16.52,16.55,16.52,16.53,24000.0
2012-08-23 14:30:00,16.53,16.54,16.5,16.52,30600.0,16.53,16.54,16.5,16.52,30600.0
2012-08-23 14:35:00,16.51,16.53,16.51,16.52,27000.0,16.51,16.53,16.51,16.52,27000.0
2012-08-23 14:40:00,16.52,16.54,16.52,16.52,24600.0,16.52,16.54,16.52,16.52,24600.0
2012-08-23 14:45:00,16.52,16.53,16.5,16.51,75000.0,16.52,16.53,16.5,16.51,75000.0
2012-08-23 14:50:00,16.51,16.52,16.48,16.49,87000.0,16.51,16.52,16.48,16.49,87000.0
2012-08-23 14:55:00,16.5,16.5,16.47,16.48,111600.0,16.5,16.5,16.47,16.48,111600.0
2012-08-23 15:00:00,16.48,16.5,16.47,16.48,64200.0,16.48,16.5,16.47,16.48,64200.0
2012-08-23 15:05:00,16.48,16.5,16.48,16.5,68400.0,16.48,16.5,16.48,16.5,68400.0
2012-08-23 15:10:00,16.5,16.51,16.48,16.48,57000.0,16.5,16.51,16.48,16.48,57000.0
2012-08-23 15:15:00,16.48,16.49,16.47,16.49,75000.0,16.48,16.49,16.47,16.49,75000.0
2012-08-23 15:20:00,16.49,16.5,16.48,16.48,33600.0,16.49,16.5,16.48,16.48,33600.0
2012-08-23 15:25:00,16.49,16.53,16.49,16.51,59400.0,16.49,16.53,16.49,16.51,59400.0
2012-08-23 15:30:00,16.51,16.51,16.48,16.5,124800.0,16.51,16.51,16.48,16.5,124800.0
2012-08-23 15:35:00,16.5,16.53,16.49,16.53,78000.0,16.5,16.53,16.49,16.53,78000.0
2012-08-23 15:40:00,16.52,16.55,16.52,16.54,48000.0,16.52,16.55,16.52,16.54,48000.0
2012-08-23 15:45:00,16.54,16.58,16.54,16.56,92400.0,16.54,16.58,16.54,16.56,92400.0
2012-08-23 15:50:00,16.56,16.56,16.53,16.54,131400.0,16.56,16.56,16.53,16.54,131400.0
2012-08-23 15:55:00,16.55,16.55,16.53,16.55,113400.0,16.55,16.55,16.53,16.55,113400.0
2012-08-24 09:30:00,16.48,16.55,16.48,16.49,41400.0,16.48,16.55,16.48,16.49,41400.0
2012-08-24 09:35:00,16.49,16.49,16.47,16.49,15600.0,16.49,16.49,16.47,16.49,15600.0
2012-08-24 09:40:00,16.48,16.5,16.43,16.43,40200.0,16.48,16.5,16.43,16.43,40200.0
2012-08-24 09:45:00,16.44,16.46,16.42,16.43,25800.0,16.44,16.46,16.42,16.43,25800.0
2012-08-24 09:50:00,16.45,16.47,16.43,16.45,13200.0,16.45,16.47,16.43,16.45,13200.0
2012-08-24 09:55:00,16.44,16.44,16.33,16.33,61200.0,16.44,16.44,16.33,16.33,61200.0
2012-08-24 10:00:00,16.36,16.44,16.35,16.44,24000.0,16.36,16.44,16.35,16.44,24000.0
2012-08-24 10:05:00,16.43,16.45,16.41,16.44,115200.0,16.43,16.45,16.41,16.44,115200.0
2012-08-24 10:10:00,16.43,16.46,16.43,16.46,19200.0,16.43,16.46,16.43,16.46,19200.0
2012-08-24 10:15:00,16.46,16.47,16.45,16.45,53400.0,16.46,16.47,16.45,16.45,53400.0
2012-08-24 10:20:00,16.45,16.47,16.45,16.47,23400.0,16.45,16.47,16.45,16.47,23400.0
2012-08-24 10:25:00,16.48,16.48,16.45,16.46,32400.0,16.48,16.48,16.45,16.46,32400.0
2012-08-24 10:30:00,16.45,16.46,16.44,16.45,23400.0,16.45,16.46,16.44,16.45,23400.0
2012-08-24 10:35:00,16.44,16.47,16.43,16.47,81000.0,16.44,16.47,16.43,16.47,81000.0
2012-08-24 10:40:00,16.47,16.47,16.45,16.45,7200.0,16.47,16.47,16.45,16.45,7200.0
2012-08-24 10:45:00,16.45,16.47,16.44,16.46,49200.0,16.45,16.47,16.44,16.46,49200.0
2012-08-24 10:50:00,16.45,16.47,16.45,16.46,21600.0,16.45,16.47,16.45,16.46,21600.0
2012-08-24 10:55:00,16.45,16.45,16.44,16.44,10800.0,16.45,16.45,16.44,16.44,10800.0
2012-08-24 11:00:00,16.44,16.47,16.44,16.46,29400.0,16.44,16.47,16.44,16.46,29400.0
2012-08-24 11:05:00,16.46,16.47,16.46,16.47,19800.0,16.46,16.47,16.46,16.47,19800.0
2012-08-24 11:10:00,16.46,16.46,16.45,16.46,12000.0,16.46,16.46,16.45,16.46,12000.0
2012-08-24 11:15:00,16.46,16.52,16.46,16.52,29400.0,16.46,16.52,16.46,16.52,29400.0
2012-08-24 11:20:00,16.51,16.54,16.51,16.53,13200.0,16.51,16.54,16.51,16.53,13200.0
2012-08-24 11:25:00,16.53,16.54,16.53,16.54,25200.0,16.53,16.54,16.53,16.54,25200.0
2012-08-24 11:30:00,16.55,16.57,16.54,16.56,22200.0,16.55,16.57,16.54,16.56,22200.0
2012-08-24 11:35:00,16.57,16.58,16.55,16.58,30000.0,16.57,16.58,16.55,16.58,30000.0
2012-08-24 11:40:00,16.57,16.57,16.56,16.56,10800.0,16.57,16.57,16.56,16.56,10800.0
2012-08-24 11:45:00,16.56,16.57,16.55,16.55,17400.0,16.56,16.57,16.55,16.55,17400.0
2012-08-24 11:50:00,16.55,16.56,16.53,16.54,14400.0,16.55,16.56,16.53,16.54,14400.0
2012-08-24 11:55:00,16.54,16.54,16.53,16.54,16800.0,16.54,16.54,16.53,16.54,16800.0
2012-08-24 12:00:00,16.53,16.55,16.53,16.54,26400.0,16.53,16.55,16.53,16.54,26400.0
2012-08-24 12:05:00,16.54,16.57,16.54,16.57,11400.0,16.54,16.57,16.54,16.57,11400.0
2012-08-24 12:10:00,16.57,16.57,16.54,16.54,43200.0,16.57,16.57,16.54,16.54,43200.0
2012-08-24 12:15:00,16.54,16.55,16.53,16.55,181200.0,16.54,16.55,16.53,16.55,181200.0
2012-08-24 12:20:00,16.54,16.58,16.54,16.57,65400.0,16.54,16.58,16.54,16.57,65400.0
2012-08-24 12:25:00,16.57,16.57,16.57,16.57,6000.0,16.57,16.57,16.57,16.57,6000.0
2012-08-24 12:30:00,16.57,16.57,16.54,16.55,23400.0,16.57,16.57,16.54,16.55,23400.0
2012-08-24 12:35:00,16.56,16.56,16.54,16.54,12600.0,16.56,16.56,16.54,16.54,12600.0
2012-08-24 12:40:00,16.54,16.54,16.52,16.53,18000.0,16.54,16.54,16.52,16.53,18000.0
2012-08-24 12:45:00,16.53,16.55,16.53,16.55,9000.0,16.53,16.55,16.53,16.55,9000.0
2012-08-24 12:50:00,16.55,16.56,16.55,16.56,5400.0,16.55,16.56,16.55,16.56,5400.0
2012-08-24 12:55:00,16.56,16.56,16.54,16.55,12600.0,16.56,16.56,16.54,16.55,12600.0
2012-08-24 13:00:00,16.54,16.55,16.53,16.53,12000.0,16.54,16.55,16.53,16.53,12000.0
2012-08-24 13:05:00,16.53,16.54,16.52,16.53,22200.0,16.53,16.54,16.52,16.53,22200.0
2012-08-24 13:10:00,16.54,16.55,16.53,16.53,6600.0,16.54,16.55,16.53,16.53,6600.0
2012-08-24 13:15:00,16.53,16.55,16.52,16.55,30600.0,16.53,16.55,16.52,16.55,30600.0
2012-08-24 13:20:00,16.53,16.57,16.53,16.57,12000.0,16.53,16.57,16.53,16.57,12000.0
2012-08-24 13:25:00,16.57,16.57,16.55,16.56,22200.0,16.57,16.57,16.55,16.56,22200.0
2012-08-24 13:30:00,16.56,16.57,16.56,16.57,136800.0,16.56,16.57,16.56,16.57,136800.0
2012-08-24 13:35:00,16.57,16.57,16.56,16.57,13800.0,16.57,16.57,16.56,16.57,13800.0
2012-08-24 13:40:00,16.57,16.58,16.56,16.57,30000.0,16.57,16.58,16.56,16.57,30000.0
2012-08-24 13:45:00,16.57,16.58,16.57,16.57,40200.0,16.57,16.58,16.57,16.57,40200.0
2012-08-24 13:50:00,16.57,16.58,16.56,16.56,12000.0,16.57,16.58,16.56,16.56,12000.0
2012-08-24 13:55:00,16.57,16.58,16.56,16.57,18600.0,16.57,16.58,16.56,16.57,18600.0
2012-08-24 14:00:00,16.58,16.58,16.57,16.57,21600.0,16.58,16.58,16.57,16.57,21600.0
2012-08-24 14:05:00,16.57,16.57,16.56,16.57,21600.0,16.57,16.57,16.56,16.57,21600.0
2012-08-24 14:10:00,16.57,16.58,16.56,16.56,14400.0,16.57,16.58,16.56,16.56,14400.0
2012-08-24 14:15:00,16.56,16.57,16.55,16.57,24600.0,16.56,16.57,16.55,16.57,24600.0
2012-08-24 14:20:00,16.57,16.57,16.56,16.57,30000.0,16.57,16.57,16.56,16.57,30000.0
2012-08-24 14:25:00,16.56,16.57,16.55,16.57,18000.0,16.56,16.57,16.55,16.57,18000.0
2012-08-24 14:30:00,16.57,16.57,16.55,16.57,57600.0,16.57,16.57,16.55,16.57,57600.0
2012-08-24 14:35:00,16.57,16.57,16.55,16.57,25800.0,16.57,16.57,16.55,16.57,25800.0
2012-08-24 14:40:00,16.57,16.58,16.56,16.58,31200.0,16.57,16.58,16.56,16.58,31200.0
2012-08-24 14:45:00,16.58,16.58,16.57,16.58,43200.0,16.58,16.58,16.57,16.58,43200.0
2012-08-24 14:50:00,16.57,16.58,16.57,16.58,18000.0,16.57,16.58,16.57,16.58,18000.0
2012-08-24 14:55:00,16.58,16.58,16.56,16.57,19200.0,16.58,16.58,16.56,16.57,19200.0
2012-08-24 15:00:00,16.57,16.57,16.55,16.56,21000.0,16.57,16.57,16.55,16.56,21000.0
2012-08-24 15:05:00,16.57,16.57,16.55,16.56,18000.0,16.57,16.57,16.55,16.56,18000.0
2012-08-24 15:10:00,16.55,16.56,16.55,16.55,13200.0,16.55,16.56,16.55,16.55,13200.0
2012-08-24 15:15:00,16.56,16.56,16.55,16.56,27000.0,16.56,16.56,16.55,16.56,27000.0
2012-08-24 15:20:00,16.56,16.56,16.55,16.55,29400.0,16.56,16.56,16.55,16.55,29400.0
2012-08-24 15:25:00,16.56,16.56,16.54,16.54,28800.0,16.56,16.56,16.54,16.54,28800.0
2012-08-24 15:30:00,16.54,16.57,16.54,16.55,30000.0,16.54,16.57,16.54,16.55,30000.0
2012-08-24 15:35:00,16.55,16.56,16.54,16.55,27000.0,16.55,16.56,16.54,16.55,27000.0
2012-08-24 15:40:00,16.56,16.57,16.54,16.56,37800.0,16.56,16.57,16.54,16.56,37800.0
2012-08-24 15:45:00,16.55,16.58,16.54,16.55,55800.0,16.55,16.58,16.54,16.55,55800.0
2012-08-24 15:50:00,16.54,16.56,16.52,16.53,68400.0,16.54,16.56,16.52,16.53,68400.0
2012-08-24 15:55:00,16.53,16.54,16.52,16.54,114000.0,16.53,16.54,16.52,16.54,114000.0
2012-08-27 09:30:00,16.65,16.65,16.59,16.64,61200.0,16.65,16.65,16.59,16.64,61200.0
2012-08-27 09:35:00,16.64,16.64,16.59,16.6,9600.0,16.64,16.64,16.59,16.6,9600.0
2012-08-27 09:40:00,16.6,16.63,16.6,16.62,10200.0,16.6,16.63,16.6,16.62,10200.0
2012-08-27 09:45:00,16.62,16.62,16.58,16.61,9000.0,16.62,16.62,16.58,16.61,9000.0
2012-08-27 09:50:00,16.62,16.63,16.6,16.62,12000.0,16.62,16.63,16.6,16.62,12000.0
2012-08-27 09:55:00,16.63,16.63,16.56,16.56,16800.0,16.63,16.63,16.56,16.56,16800.0
2012-08-27 10:00:00,16.59,16.62,16.59,16.6,13800.0,16.59,16.62,16.59,16.6,13800.0
2012-08-27 10:05:00,16.6,16.6,16.57,16.59,21000.0,16.6,16.6,16.57,16.59,21000.0
2012-08-27 10:10:00,16.6,16.6,16.57,16.58,16200.0,16.6,16.6,16.57,16.58,16200.0
2012-08-27 10:15:00,16.57,16.6,16.56,16.58,18000.0,16.57,16.6,16.56,16.58,18000.0
2012-08-27 10:20:00,16.56,16.57,16.54,16.57,12000.0,16.56,16.57,16.54,16.57,12000.0
2012-08-27 10:25:00,16.57,16.57,16.54,16.56,10200.0,16.57,16.57,16.54,16.56,10200.0
2012-08-27 10:30:00,16.57,16.58,16.56,16.57,19200.0,16.57,16.58,16.56,16.57,19200.0
2012-08-27 10:35:00,16.57,16.58,16.56,16.57,24600.0,16.57,16.58,16.56,16.57,24600.0
2012-08-27 10:40:00,16.56,16.57,16.56,16.57,7200.0,16.56,16.57,16.56,16.57,7200.0
2012-08-27 10:45:00,16.57,16.57,16.56,16.56,9600.0,16.57,16.57,16.56,16.56,9600.0
2012-08-27 10:50:00,16.57,16.57,16.54,16.56,14400.0,16.57,16.57,16.54,16.56,14400.0
2012-08-27 10:55:00,16.56,16.56,16.53,16.56,21600.0,16.56,16.56,16.53,16.56,21600.0
2012-08-27 11:00:00,16.56,16.57,16.54,16.57,8400.0,16.56,16.57,16.54,16.57,8400.0
2012-08-27 11:05:00,16.59,16.64,16.59,16.63,22200.0,16.59,16.64,16.59,16.63,22200.0
2012-08-27 11:10:00,16.63,16.64,16.62,16.63,20400.0,16.63,16.64,16.62,16.63,20400.0
2012-08-27 11:15:00,16.63,16.67,16.62,16.65,36600.0,16.63,16.67,16.62,16.65,36600.0
2012-08-27 11:20:00,16.66,16.66,16.65,16.65,25800.0,16.66,16.66,16.65,16.65,25800.0
2012-08-27 11:25:00,16.65,16.66,16.65,16.66,27000.0,16.65,16.66,16.65,16.66,27000.0
2012-08-27 11:30:00,16.67,16.67,16.66,16.66,63000.0,16.67,16.67,16.66,16.66,63000.0
2012-08-27 11:35:00,16.66,16.67,16.65,16.67,7800.0,16.66,16.67,16.65,16.67,7800.0
2012-08-27 11:40:00,16.66,16.67,16.66,16.66,7200.0,16.66,16.67,16.66,16.66,7200.0
2012-08-27 11:45:00,16.66,16.68,16.66,16.68,6000.0,16.66,16.68,16.66,16.68,6000.0
2012-08-27 11:50:00,16.68,16.69,16.68,16.69,16200.0,16.68,16.69,16.68,16.69,16200.0
2012-08-27 11:55:00,16.68,16.7,16.67,16.7,123600.0,16.68,16.7,16.67,16.7,123600.0
2012-08-27 12:00:00,16.7,16.7,16.69,16.69,4800.0,16.7,16.7,16.69,16.69,4800.0
2012-08-27 12:05:00,16.69,16.69,16.68,16.68,7800.0,16.69,16.69,16.68,16.68,7800.0
2012-08-27 12:10:00,16.68,16.7,16.68,16.7,2400.0,16.68,16.7,16.68,16.7,2400.0
2012-08-27 12:15:00,16.69,16.69,16.69,16.69,1800.0,16.69,16.69,16.69,16.69,1800.0
2012-08-27 12:20:00,16.68,16.7,16.68,16.69,4800.0,16.68,16.7,16.68,16.69,4800.0
2012-08-27 12:25:00,16.68,16.68,16.66,16.66,9000.0,16.68,16.68,16.66,16.66,9000.0
2012-08-27 12:30:00,16.65,16.67,16.65,16.66,16800.0,16.65,16.67,16.65,16.66,16800.0
2012-08-27 12:35:00,16.67,16.68,16.67,16.68,7800.0,16.67,16.68,16.67,16.68,7800.0
2012-08-27 12:40:00,16.68,16.68,16.65,16.67,125400.0,16.68,16.68,16.65,16.67,125400.0
2012-08-27 12:45:00,16.66,16.68,16.65,16.68,24600.0,16.66,16.68,16.65,16.68,24600.0
2012-08-27 12:50:00,16.67,16.68,16.67,16.67,12000.0,16.67,16.68,16.67,16.67,12000.0
2012-08-27 12:55:00,16.67,16.68,16.66,16.66,19800.0,16.67,16.68,16.66,16.66,19800.0
2012-08-27 13:00:00,16.66,16.67,16.64,16.66,85800.0,16.66,16.67,16.64,16.66,85800.0
2012-08-27 13:05:00,16.67,16.67,16.64,16.64,21000.0,16.67,16.67,16.64,16.64,21000.0
2012-08-27 13:10:00,16.64,16.66,16.63,16.66,15000.0,16.64,16.66,16.63,16.66,15000.0
2012-08-27 13:15:00,16.68,16.68,16.67,16.67,1800.0,16.68,16.68,16.67,16.67,1800.0
2012-08-27 13:20:00,16.68,16.69,16.67,16.69,5400.0,16.68,16.69,16.67,16.69,5400.0
2012-08-27 13:25:00,16.67,16.68,16.67,16.67,5400.0,16.67,16.68,16.67,16.67,5400.0
2012-08-27 13:30:00,16.69,16.7,16.69,16.69,8400.0,16.69,16.7,16.69,16.69,8400.0
2012-08-27 13:35:00,16.68,16.71,16.68,16.7,61200.0,16.68,16.71,16.68,16.7,61200.0
2012-08-27 13:40:00,16.69,16.7,16.67,16.67,15000.0,16.69,16.7,16.67,16.67,15000.0
2012-08-27 13:45:00,16.66,16.67,16.65,16.66,7800.0,16.66,16.67,16.65,16.66,7800.0
2012-08-27 13:50:00,16.66,16.68,16.65,16.66,18600.0,16.66,16.68,16.65,16.66,18600.0
2012-08-27 13:55:00,16.67,16.67,16.65,16.65,7800.0,16.67,16.67,16.65,16.65,7800.0
2012-08-27 14:00:00,16.66,16.67,16.63,16.67,313200.0,16.66,16.67,16.63,16.67,313200.0
2012-08-27 14:05:00,16.66,16.67,16.66,16.67,39600.0,16.66,16.67,16.66,16.67,39600.0
2012-08-27 14:10:00,16.67,16.71,16.66,16.7,202800.0,16.67,16.71,16.66,16.7,202800.0
2012-08-27 14:15:00,16.7,16.74,16.68,16.74,61800.0,16.7,16.74,16.68,16.74,61800.0
2012-08-27 14:20:00,16.73,16.73,16.72,16.72,7200.0,16.73,16.73,16.72,16.72,7200.0
2012-08-27 14:25:00,16.72,16.74,16.72,16.73,6600.0,16.72,16.74,16.72,16.73,6600.0
2012-08-27 14:30:00,16.73,16.74,16.73,16.73,9000.0,16.73,16.74,16.73,16.73,9000.0
2012-08-27 14:35:00,16.74,16.76,16.74,16.75,14400.0,16.74,16.76,16.74,16.75,14400.0
2012-08-27 14:40:00,16.76,16.76,16.74,16.75,14400.0,16.76,16.76,16.74,16.75,14400.0
2012-08-27 14:45:00,16.75,16.75,16.73,16.74,15000.0,16.75,16.75,16.73,16.74,15000.0
2012-08-27 14:50:00,16.74,16.74,16.72,16.73,15000.0,16.74,16.74,16.72,16.73,15000.0
2012-08-27 14:55:00,16.73,16.75,16.72,16.72,15600.0,16.73,16.75,16.72,16.72,15600.0
2012-08-27 15:00:00,16.73,16.74,16.72,16.74,13200.0,16.73,16.74,16.72,16.74,13200.0
2012-08-27 15:05:00,16.74,16.74,16.71,16.71,33000.0,16.74,16.74,16.71,16.71,33000.0
2012-08-27 15:10:00,16.72,16.72,16.69,16.69,24600.0,16.72,16.72,16.69,16.69,24600.0
2012-08-27 15:15:00,16.69,16.71,16.68,16.71,17400.0,16.69,16.71,16.68,16.71,17400.0
2012-08-27 15:20:00,16.71,16.71,16.68,16.71,196800.0,16.71,16.71,16.68,16.71,196800.0
2012-08-27 15:25:00,16.7,16.72,16.7,16.7,29400.0,16.7,16.72,16.7,16.7,29400.0
2012-08-27 15:30:00,16.7,16.72,16.69,16.71,31200.0,16.7,16.72,16.69,16.71,31200.0
2012-08-27 15:35:00,16.71,16.71,16.68,16.69,21000.0,16.71,16.71,16.68,16.69,21000.0
2012-08-27 15:40:00,16.7,16.7,16.67,16.68,31200.0,16.7,16.7,16.67,16.68,31200.0
2012-08-27 15:45:00,16.68,16.73,16.67,16.7,97200.0,16.68,16.73,16.67,16.7,97200.0
2012-08-27 15:50:00,16.7,16.71,16.68,16.69,58200.0,16.7,16.71,16.68,16.69,58200.0
2012-08-27 15:55:00,16.69,16.71,16.68,16.7,81600.0,16.69,16.71,16.68,16.7,81600.0
2012-08-28 09:30:00,16.67,16.71,16.59,16.59,67800.0,16.67,16.71,16.59,16.59,67800.0
2012-08-28 09:35:00,16.59,16.61,16.49,16.49,43800.0,16.59,16.61,16.49,16.49,43800.0
2012-08-28 09:40:00,16.5,16.61,16.48,16.52,52800.0,16.5,16.61,16.48,16.52,52800.0
2012-08-28 09:45:00,16.54,16.54,16.49,16.54,44400.0,16.54,16.54,16.49,16.54,44400.0
2012-08-28 09:50:00,16.54,16.57,16.48,16.48,23400.0,16.54,16.57,16.48,16.48,23400.0
2012-08-28 09:55:00,16.5,16.53,16.49,16.52,22800.0,16.5,16.53,16.49,16.52,22800.0
2012-08-28 10:00:00,16.54,16.56,16.51,16.53,125400.0,16.54,16.56,16.51,16.53,125400.0
2012-08-28 10:05:00,16.54,16.62,16.52,16.6,222600.0,16.54,16.62,16.52,16.6,222600.0
2012-08-28 10:10:00,16.6,16.66,16.59,16.63,35400.0,16.6,16.66,16.59,16.63,35400.0
2012-08-28 10:15:00,16.63,16.64,16.61,16.63,8400.0,16.63,16.64,16.61,16.63,8400.0
2012-08-28 10:20:00,16.63,16.72,16.63,16.72,22800.0,16.63,16.72,16.63,16.72,22800.0
2012-08-28 10:25:00,16.72,16.74,16.7,16.72,36600.0,16.72,16.74,16.7,16.72,36600.0
2012-08-28 10:30:00,16.72,16.73,16.67,16.67,16800.0,16.72,16.73,16.67,16.67,16800.0
2012-08-28 10:35:00,16.69,16.7,16.67,16.7,10800.0,16.69,16.7,16.67,16.7,10800.0
2012-08-28 10:40:00,16.7,16.72,16.7,16.7,3000.0,16.7,16.72,16.7,16.7,3000.0
2012-08-28 10:45:00,16.7,16.72,16.7,16.72,13200.0,16.7,16.72,16.7,16.72,13200.0
2012-08-28 10:50:00,16.73,16.74,16.72,16.73,81600.0,16.73,16.74,16.72,16.73,81600.0
2012-08-28 10:55:00,16.72,16.72,16.67,16.67,25200.0,16.72,16.72,16.67,16.67,25200.0
2012-08-28 11:00:00,16.67,16.67,16.66,16.67,4200.0,16.67,16.67,16.66,16.67,4200.0
2012-08-28 11:05:00,16.67,16.67,16.65,16.65,15000.0,16.67,16.67,16.65,16.65,15000.0
2012-08-28 11:10:00,16.65,16.67,16.64,16.64,30600.0,16.65,16.67,16.64,16.64,30600.0
2012-08-28 11:15:00,16.67,16.67,16.65,16.67,8400.0,16.67,16.67,16.65,16.67,8400.0
2012-08-28 11:20:00,16.66,16.67,16.66,16.66,10800.0,16.66,16.67,16.66,16.66,10800.0
2012-08-28 11:25:00,16.67,16.74,16.66,16.7,133200.0,16.67,16.74,16.66,16.7,133200.0
2012-08-28 11:30:00,16.69,16.7,16.67,16.68,35400.0,16.69,16.7,16.67,16.68,35400.0
2012-08-28 11:35:00,16.68,16.68,16.66,16.68,177000.0,16.68,16.68,16.66,16.68,177000.0
2012-08-28 11:40:00,16.68,16.74,16.68,16.73,112800.0,16.68,16.74,16.68,16.73,112800.0
2012-08-28 11:45:00,16.73,16.74,16.72,16.72,16200.0,16.73,16.74,16.72,16.72,16200.0
2012-08-28 11:50:00,16.72,16.72,16.68,16.69,15000.0,16.72,16.72,16.68,16.69,15000.0
2012-08-28 11:55:00,16.69,16.7,16.68,16.69,18000.0,16.69,16.7,16.68,16.69,18000.0
2012-08-28 12:00:00,16.69,16.69,16.68,16.68,24000.0,16.69,16.69,16.68,16.68,24000.0
2012-08-28 12:05:00,16.68,16.68,16.66,16.66,23400.0,16.68,16.68,16.66,16.66,23400.0
2012-08-28 12:10:00,16.66,16.68,16.66,16.68,6000.0,16.66,16.68,16.66,16.68,6000.0
2012-08-28 12:15:00,16.67,16.71,16.67,16.71,112800.0,16.67,16.71,16.67,16.71,112800.0
2012-08-28 12:20:00,16.71,16.72,16.71,16.71,29400.0,16.71,16.72,16.71,16.71,29400.0
2012-08-28 12:25:00,16.71,16.71,16.7,16.71,63600.0,16.71,16.71,16.7,16.71,63600.0
2012-08-28 12:30:00,16.71,16.72,16.71,16.72,12600.0,16.71,16.72,16.71,16.72,12600.0
2012-08-28 12:35:00,16.72,16.73,16.71,16.71,15600.0,16.72,16.73,16.71,16.71,15600.0
2012-08-28 12:40:00,16.71,16.72,16.7,16.72,35400.0,16.71,16.72,16.7,16.72,35400.0
2012-08-28 12:45:00,16.72,16.74,16.71,16.71,24600.0,16.72,16.74,16.71,16.71,24600.0
2012-08-28 12:50:00,16.72,16.74,16.71,16.73,57600.0,16.72,16.74,16.71,16.73,57600.0
2012-08-28 12:55:00,16.72,16.74,16.71,16.72,68400.0,16.72,16.74,16.71,16.72,68400.0
2012-08-28 13:00:00,16.74,16.74,16.71,16.71,15000.0,16.74,16.74,16.71,16.71,15000.0
2012-08-28 13:05:00,16.72,16.73,16.72,16.72,18000.0,16.72,16.73,16.72,16.72,18000.0
2012-08-28 13:10:00,16.73,16.74,16.73,16.74,6000.0,16.73,16.74,16.73,16.74,6000.0
2012-08-28 13:15:00,16.74,16.76,16.74,16.75,19800.0,16.74,16.76,16.74,16.75,19800.0
2012-08-28 13:20:00,16.76,16.77,16.74,16.74,105000.0,16.76,16.77,16.74,16.74,105000.0
2012-08-28 13:25:00,16.75,16.76,16.74,16.75,43800.0,16.75,16.76,16.74,16.75,43800.0
2012-08-28 13:30:00,16.75,16.75,16.73,16.73,52200.0,16.75,16.75,16.73,16.73,52200.0
2012-08-28 13:35:00,16.74,16.76,16.73,16.74,191400.0,16.74,16.76,16.73,16.74,191400.0
2012-08-28 13:40:00,16.74,16.74,16.72,16.73,8400.0,16.74,16.74,16.72,16.73,8400.0
2012-08-28 13:45:00,16.72,16.75,16.71,16.75,96000.0,16.72,16.75,16.71,16.75,96000.0
2012-08-28 13:50:00,16.75,16.75,16.71,16.72,27600.0,16.75,16.75,16.71,16.72,27600.0
2012-08-28 13:55:00,16.72,16.76,16.72,16.74,32400.0,16.72,16.76,16.72,16.74,32400.0
2012-08-28 14:00:00,16.75,16.78,16.74,16.77,81000.0,16.75,16.78,16.74,16.77,81000.0
2012-08-28 14:05:00,16.77,16.78,16.76,16.78,9000.0,16.77,16.78,16.76,16.78,9000.0
2012-08-28 14:10:00,16.78,16.83,16.77,16.83,91800.0,16.78,16.83,16.77,16.83,91800.0
2012-08-28 14:15:00,16.83,16.85,16.81,16.83,123000.0,16.83,16.85,16.81,16.83,123000.0
2012-08-28 14:20:00,16.83,16.86,16.83,16.86,85800.0,16.83,16.86,16.83,16.86,85800.0
2012-08-28 14:25:00,16.85,16.86,16.84,16.86,40200.0,16.85,16.86,16.84,16.86,40200.0
2012-08-28 14:30:00,16.85,16.87,16.83,16.85,78600.0,16.85,16.87,16.83,16.85,78600.0
2012-08-28 14:35:00,16.85,16.86,16.84,16.86,52800.0,16.85,16.86,16.84,16.86,52800.0
2012-08-28 14:40:00,16.85,16.86,16.84,16.86,62400.0,16.85,16.86,16.84,16.86,62400.0
2012-08-28 14:45:00,16.85,16.86,16.83,16.83,32400.0,16.85,16.86,16.83,16.83,32400.0
2012-08-28 14:50:00,16.85,16.85,16.83,16.84,78000.0,16.85,16.85,16.83,16.84,78000.0
2012-08-28 14:55:00,16.84,16.86,16.84,16.85,304800.0,16.84,16.86,16.84,16.85,304800.0
2012-08-28 15:00:00,16.85,16.86,16.83,16.84,94800.0,16.85,16.86,16.83,16.84,94800.0
2012-08-28 15:05:00,16.85,16.86,16.84,16.85,85200.0,16.85,16.86,16.84,16.85,85200.0
2012-08-28 15:10:00,16.85,16.87,16.85,16.85,139800.0,16.85,16.87,16.85,16.85,139800.0
2012-08-28 15:15:00,16.86,16.91,16.85,16.88,102000.0,16.86,16.91,16.85,16.88,102000.0
2012-08-28 15:20:00,16.88,16.89,16.84,16.85,129600.0,16.88,16.89,16.84,16.85,129600.0
2012-08-28 15:25:00,16.85,16.89,16.85,16.89,101400.0,16.85,16.89,16.85,16.89,101400.0
2012-08-28 15:30:00,16.89,16.89,16.85,16.87,84600.0,16.89,16.89,16.85,16.87,84600.0
2012-08-28 15:35:00,16.86,16.89,16.86,16.88,84600.0,16.86,16.89,16.86,16.88,84600.0
2012-08-28 15:40:00,16.88,16.89,16.83,16.83,237000.0,16.88,16.89,16.83,16.83,237000.0
2012-08-28 15:45:00,16.83,16.89,16.83,16.87,145200.0,16.83,16.89,16.83,16.87,145200.0
2012-08-28 15:50:00,16.87,16.87,16.85,16.86,109200.0,16.87,16.87,16.85,16.86,109200.0
2012-08-28 15:55:00,16.85,16.86,16.81,16.84,265800.0,16.85,16.86,16.81,16.84,265800.0
2012-08-29 09:30:00,16.85,16.92,16.85,16.9,61200.0,16.85,16.92,16.85,16.9,61200.0
2012-08-29 09:35:00,16.9,16.91,16.78,16.78,60600.0,16.9,16.91,16.78,16.78,60600.0
2012-08-29 09:40:00,16.78,16.82,16.78,16.79,28200.0,16.78,16.82,16.78,16.79,28200.0
2012-08-29 09:45:00,16.82,16.82,16.8,16.82,3600.0,16.82,16.82,16.8,16.82,3600.0
2012-08-29 09:50:00,16.81,16.84,16.8,16.82,26400.0,16.81,16.84,16.8,16.82,26400.0
2012-08-29 09:55:00,16.81,16.84,16.79,16.83,55800.0,16.81,16.84,16.79,16.83,55800.0
2012-08-29 10:00:00,16.83,16.88,16.81,16.86,57000.0,16.83,16.88,16.81,16.86,57000.0
2012-08-29 10:05:00,16.87,16.88,16.84,16.85,226200.0,16.87,16.88,16.84,16.85,226200.0
2012-08-29 10:10:00,16.85,16.89,16.85,16.89,39600.0,16.85,16.89,16.85,16.89,39600.0
2012-08-29 10:15:00,16.89,16.9,16.89,16.89,16200.0,16.89,16.9,16.89,16.89,16200.0
2012-08-29 10:20:00,16.89,16.99,16.89,16.96,114000.0,16.89,16.99,16.89,16.96,114000.0
2012-08-29 10:25:00,16.96,17.04,16.95,17.02,271200.0,16.96,17.04,16.95,17.02,271200.0
2012-08-29 10:30:00,17.02,17.03,16.95,16.95,37800.0,17.02,17.03,16.95,16.95,37800.0
2012-08-29 10:35:00,16.96,16.96,16.88,16.88,35400.0,16.96,16.96,16.88,16.88,35400.0
2012-08-29 10:40:00,16.88,16.89,16.85,16.86,25200.0,16.88,16.89,16.85,16.86,25200.0
2012-08-29 10:45:00,16.86,16.86,16.83,16.84,32400.0,16.86,16.86,16.83,16.84,32400.0
2012-08-29 10:50:00,16.85,16.86,16.83,16.85,34200.0,16.85,16.86,16.83,16.85,34200.0
2012-08-29 10:55:00,16.84,16.86,16.84,16.85,10200.0,16.84,16.86,16.84,16.85,10200.0
2012-08-29 11:00:00,16.86,16.87,16.85,16.85,11400.0,16.86,16.87,16.85,16.85,11400.0
2012-08-29 11:05:00,16.85,16.9,16.85,16.89,241800.0,16.85,16.9,16.85,16.89,241800.0
2012-08-29 11:10:00,16.9,16.91,16.86,16.9,162000.0,16.9,16.91,16.86,16.9,162000.0
2012-08-29 11:15:00,16.9,17.03,16.89,16.99,156000.0,16.9,17.03,16.89,16.99,156000.0
2012-08-29 11:20:00,16.99,17.02,16.96,17.02,84600.0,16.99,17.02,16.96,17.02,84600.0
2012-08-29 11:25:00,17.0,17.05,17.0,17.03,54600.0,17.0,17.05,17.0,17.03,54600.0
2012-08-29 11:30:00,17.03,17.08,17.03,17.06,39000.0,17.03,17.08,17.03,17.06,39000.0
2012-08-29 11:35:00,17.06,17.09,17.06,17.07,214800.0,17.06,17.09,17.06,17.07,214800.0
2012-08-29 11:40:00,17.07,17.11,17.07,17.09,316200.0,17.07,17.11,17.07,17.09,316200.0
2012-08-29 11:45:00,17.09,17.18,17.09,17.16,394800.0,17.09,17.18,17.09,17.16,394800.0
2012-08-29 11:50:00,17.15,17.19,17.14,17.16,66000.0,17.15,17.19,17.14,17.16,66000.0
2012-08-29 11:55:00,17.17,17.18,17.15,17.17,67800.0,17.17,17.18,17.15,17.17,67800.0
2012-08-29 12:00:00,17.17,17.18,17.14,17.14,45000.0,17.17,17.18,17.14,17.14,45000.0
2012-08-29 12:05:00,17.13,17.13,17.11,17.12,121800.0,17.13,17.13,17.11,17.12,121800.0
2012-08-29 12:10:00,17.11,17.13,17.09,17.09,27600.0,17.11,17.13,17.09,17.09,27600.0
2012-08-29 12:15:00,17.08,17.09,17.05,17.06,13200.0,17.08,17.09,17.05,17.06,13200.0
2012-08-29 12:20:00,17.06,17.06,17.04,17.05,9000.0,17.06,17.06,17.04,17.05,9000.0
2012-08-29 12:25:00,17.04,17.06,17.03,17.05,36000.0,17.04,17.06,17.03,17.05,36000.0
2012-08-29 12:30:00,17.05,17.05,17.02,17.03,6600.0,17.05,17.05,17.02,17.03,6600.0
2012-08-29 12:35:00,17.01,17.02,17.01,17.02,8400.0,17.01,17.02,17.01,17.02,8400.0
2012-08-29 12:40:00,17.02,17.02,17.02,17.02,7800.0,17.02,17.02,17.02,17.02,7800.0
2012-08-29 12:45:00,17.02,17.03,17.02,17.02,7800.0,17.02,17.03,17.02,17.02,7800.0
2012-08-29 12:50:00,17.02,17.02,17.0,17.0,11400.0,17.02,17.02,17.0,17.0,11400.0
2012-08-29 12:55:00,17.0,17.0,16.99,17.0,7200.0,17.0,17.0,16.99,17.0,7200.0
2012-08-29 13:00:00,16.98,17.0,16.98,17.0,4200.0,16.98,17.0,16.98,17.0,4200.0
2012-08-29 13:05:00,17.0,17.0,16.98,16.99,9600.0,17.0,17.0,16.98,16.99,9600.0
2012-08-29 13:10:00,16.99,17.03,16.98,17.02,27000.0,16.99,17.03,16.98,17.02,27000.0
2012-08-29 13:15:00,17.02,17.02,17.01,17.01,4800.0,17.02,17.02,17.01,17.01,4800.0
2012-08-29 13:20:00,17.0,17.02,17.0,17.02,6000.0,17.0,17.02,17.0,17.02,6000.0
2012-08-29 13:25:00,17.02,17.03,17.02,17.03,5400.0,17.02,17.03,17.02,17.03,5400.0
2012-08-29 13:30:00,17.03,17.06,17.03,17.06,24600.0,17.03,17.06,17.03,17.06,24600.0
2012-08-29 13:35:00,17.06,17.08,17.05,17.08,81600.0,17.06,17.08,17.05,17.08,81600.0
2012-08-29 13:40:00,17.09,17.09,17.06,17.07,143400.0,17.09,17.09,17.06,17.07,143400.0
2012-08-29 13:45:00,17.08,17.08,17.06,17.07,27000.0,17.08,17.08,17.06,17.07,27000.0
2012-08-29 13:50:00,17.07,17.07,17.07,17.07,12600.0,17.07,17.07,17.07,17.07,12600.0
2012-08-29 13:55:00,17.07,17.09,17.07,17.09,24600.0,17.07,17.09,17.07,17.09,24600.0
2012-08-29 14:00:00,17.08,17.11,17.08,17.1,111000.0,17.08,17.11,17.08,17.1,111000.0
2012-08-29 14:05:00,17.09,17.11,17.08,17.09,34200.0,17.09,17.11,17.08,17.09,34200.0
2012-08-29 14:10:00,17.08,17.09,17.07,17.07,25200.0,17.08,17.09,17.07,17.07,25200.0
2012-08-29 14:15:00,17.07,17.07,17.06,17.07,16200.0,17.07,17.07,17.06,17.07,16200.0
2012-08-29 14:20:00,17.07,17.08,17.07,17.07,11400.0,17.07,17.08,17.07,17.07,11400.0
2012-08-29 14:25:00,17.07,17.08,17.07,17.08,19200.0,17.07,17.08,17.07,17.08,19200.0
2012-08-29 14:30:00,17.08,17.08,17.06,17.07,19800.0,17.08,17.08,17.06,17.07,19800.0
2012-08-29 14:35:00,17.07,17.07,17.07,17.07,20400.0,17.07,17.07,17.07,17.07,20400.0
2012-08-29 14:40:00,17.07,17.07,17.06,17.07,17400.0,17.07,17.07,17.06,17.07,17400.0
2012-08-29 14:45:00,17.07,17.08,17.06,17.07,129000.0,17.07,17.08,17.06,17.07,129000.0
2012-08-29 14:50:00,17.07,17.07,17.03,17.03,34200.0,17.07,17.07,17.03,17.03,34200.0
2012-08-29 14:55:00,17.03,17.04,17.02,17.02,22800.0,17.03,17.04,17.02,17.02,22800.0
2012-08-29 15:00:00,17.01,17.01,17.0,17.01,13200.0,17.01,17.01,17.0,17.01,13200.0
2012-08-29 15:05:00,17.0,17.0,16.99,16.99,13200.0,17.0,17.0,16.99,16.99,13200.0
2012-08-29 15:10:00,16.99,17.0,16.99,17.0,18000.0,16.99,17.0,16.99,17.0,18000.0
2012-08-29 15:15:00,17.0,17.0,16.97,16.98,29400.0,17.0,17.0,16.97,16.98,29400.0
2012-08-29 15:20:00,16.98,16.98,16.97,16.97,48000.0,16.98,16.98,16.97,16.97,48000.0
2012-08-29 15:25:00,16.97,16.97,16.95,16.96,36600.0,16.97,16.97,16.95,16.96,36600.0
2012-08-29 15:30:00,16.96,16.97,16.96,16.96,28800.0,16.96,16.97,16.96,16.96,28800.0
2012-08-29 15:35:00,16.96,16.97,16.95,16.96,19800.0,16.96,16.97,16.95,16.96,19800.0
2012-08-29 15:40:00,16.96,16.98,16.95,16.97,31200.0,16.96,16.98,16.95,16.97,31200.0
2012-08-29 15:45:00,16.98,16.98,16.94,16.95,58800.0,16.98,16.98,16.94,16.95,58800.0
2012-08-29 15:50:00,16.94,16.97,16.94,16.96,57600.0,16.94,16.97,16.94,16.96,57600.0
2012-08-29 15:55:00,16.96,16.98,16.96,16.97,174000.0,16.96,16.98,16.96,16.97,174000.0
2012-08-30 09:30:00,16.93,16.93,16.85,16.88,96600.0,16.93,16.93,16.85,16.88,96600.0
2012-08-30 09:35:00,16.88,16.88,16.78,16.82,36000.0,16.88,16.88,16.78,16.82,36000.0
2012-08-30 09:40:00,16.82,16.83,16.77,16.79,40200.0,16.82,16.83,16.77,16.79,40200.0
2012-08-30 09:45:00,16.78,16.82,16.78,16.81,50400.0,16.78,16.82,16.78,16.81,50400.0
2012-08-30 09:50:00,16.79,16.83,16.79,16.79,34800.0,16.79,16.83,16.79,16.79,34800.0
2012-08-30 09:55:00,16.8,16.8,16.78,16.78,34200.0,16.8,16.8,16.78,16.78,34200.0
2012-08-30 10:00:00,16.78,16.82,16.78,16.81,53400.0,16.78,16.82,16.78,16.81,53400.0
2012-08-30 10:05:00,16.8,16.82,16.8,16.81,30600.0,16.8,16.82,16.8,16.81,30600.0
2012-08-30 10:10:00,16.8,16.84,16.8,16.83,28800.0,16.8,16.84,16.8,16.83,28800.0
2012-08-30 10:15:00,16.83,16.86,16.82,16.86,50400.0,16.83,16.86,16.82,16.86,50400.0
2012-08-30 10:20:00,16.86,16.86,16.83,16.84,31800.0,16.86,16.86,16.83,16.84,31800.0
2012-08-30 10:25:00,16.85,16.85,16.83,16.84,30000.0,16.85,16.85,16.83,16.84,30000.0
2012-08-30 10:30:00,16.84,16.86,16.84,16.84,15600.0,16.84,16.86,16.84,16.84,15600.0
2012-08-30 10:35:00,16.84,16.86,16.83,16.85,50400.0,16.84,16.86,16.83,16.85,50400.0
2012-08-30 10:40:00,16.85,16.87,16.84,16.86,160800.0,16.85,16.87,16.84,16.86,160800.0
2012-08-30 10:45:00,16.86,16.87,16.86,16.86,15600.0,16.86,16.87,16.86,16.86,15600.0
2012-08-30 10:50:00,16.87,16.87,16.85,16.86,52200.0,16.87,16.87,16.85,16.86,52200.0
2012-08-30 10:55:00,16.85,16.87,16.84,16.84,116400.0,16.85,16.87,16.84,16.84,116400.0
2012-08-30 11:00:00,16.84,16.86,16.84,16.86,11400.0,16.84,16.86,16.84,16.86,11400.0
2012-08-30 11:05:00,16.85,16.88,16.85,16.87,17400.0,16.85,16.88,16.85,16.87,17400.0
2012-08-30 11:10:00,16.86,16.86,16.84,16.84,9000.0,16.86,16.86,16.84,16.84,9000.0
2012-08-30 11:15:00,16.85,16.9,16.84,16.88,174000.0,16.85,16.9,16.84,16.88,174000.0
2012-08-30 11:20:00,16.88,16.9,16.88,16.9,28200.0,16.88,16.9,16.88,16.9,28200.0
2012-08-30 11:25:00,16.9,16.93,16.9,16.92,21600.0,16.9,16.93,16.9,16.92,21600.0
2012-08-30 11:30:00,16.93,16.94,16.91,16.93,16200.0,16.93,16.94,16.91,16.93,16200.0
2012-08-30 11:35:00,16.92,16.95,16.91,16.94,69600.0,16.92,16.95,16.91,16.94,69600.0
2012-08-30 11:40:00,16.94,16.95,16.93,16.94,87000.0,16.94,16.95,16.93,16.94,87000.0
2012-08-30 11:45:00,16.94,16.97,16.92,16.96,165600.0,16.94,16.97,16.92,16.96,165600.0
2012-08-30 11:50:00,16.97,16.98,16.97,16.98,40800.0,16.97,16.98,16.97,16.98,40800.0
2012-08-30 11:55:00,16.98,17.02,16.97,17.02,93600.0,16.98,17.02,16.97,17.02,93600.0
2012-08-30 12:00:00,17.02,17.02,16.95,16.97,227400.0,17.02,17.02,16.95,16.97,227400.0
2012-08-30 12:05:00,16.97,16.97,16.94,16.96,104400.0,16.97,16.97,16.94,16.96,104400.0
2012-08-30 12:10:00,16.95,16.98,16.95,16.98,33600.0,16.95,16.98,16.95,16.98,33600.0
2012-08-30 12:15:00,16.98,16.99,16.96,16.97,36000.0,16.98,16.99,16.96,16.97,36000.0
2012-08-30 12:20:00,16.96,16.98,16.96,16.98,38400.0,16.96,16.98,16.96,16.98,38400.0
2012-08-30 12:25:00,16.99,17.0,16.98,16.99,25200.0,16.99,17.0,16.98,16.99,25200.0
2012-08-30 12:30:00,17.0,17.04,17.0,17.03,25200.0,17.0,17.04,17.0,17.03,25200.0
2012-08-30 12:35:00,17.04,17.05,17.03,17.04,25800.0,17.04,17.05,17.03,17.04,25800.0
2012-08-30 12:40:00,17.04,17.07,17.04,17.07,19800.0,17.04,17.07,17.04,17.07,19800.0
2012-08-30 12:45:00,17.07,17.07,17.04,17.05,23400.0,17.07,17.07,17.04,17.05,23400.0
2012-08-30 12:50:00,17.06,17.08,17.05,17.08,36000.0,17.06,17.08,17.05,17.08,36000.0
2012-08-30 12:55:00,17.08,17.1,17.08,17.08,81000.0,17.08,17.1,17.08,17.08,81000.0
2012-08-30 13:00:00,17.09,17.1,17.08,17.1,59400.0,17.09,17.1,17.08,17.1,59400.0
2012-08-30 13:05:00,17.09,17.1,17.09,17.1,4800.0,17.09,17.1,17.09,17.1,4800.0
2012-08-30 13:10:00,17.1,17.1,17.09,17.09,21000.0,17.1,17.1,17.09,17.09,21000.0
2012-08-30 13:15:00,17.09,17.09,17.07,17.07,28800.0,17.09,17.09,17.07,17.07,28800.0
2012-08-30 13:20:00,17.06,17.07,17.06,17.07,12000.0,17.06,17.07,17.06,17.07,12000.0
2012-08-30 13:25:00,17.07,17.08,17.05,17.06,17400.0,17.07,17.08,17.05,17.06,17400.0
2012-08-30 13:30:00,17.06,17.08,17.06,17.07,12600.0,17.06,17.08,17.06,17.07,12600.0
2012-08-30 13:35:00,17.08,17.09,17.06,17.06,39000.0,17.08,17.09,17.06,17.06,39000.0
2012-08-30 13:40:00,17.06,17.06,17.04,17.05,25200.0,17.06,17.06,17.04,17.05,25200.0
2012-08-30 13:45:00,17.05,17.06,17.04,17.05,95400.0,17.05,17.06,17.04,17.05,95400.0
2012-08-30 13:50:00,17.05,17.05,17.03,17.04,32400.0,17.05,17.05,17.03,17.04,32400.0
2012-08-30 13:55:00,17.04,17.04,17.03,17.03,29400.0,17.04,17.04,17.03,17.03,29400.0
2012-08-30 14:00:00,17.03,17.04,17.03,17.04,28800.0,17.03,17.04,17.03,17.04,28800.0
2012-08-30 14:05:00,17.04,17.08,17.04,17.07,33000.0,17.04,17.08,17.04,17.07,33000.0
2012-08-30 14:10:00,17.07,17.08,17.06,17.08,16800.0,17.07,17.08,17.06,17.08,16800.0
2012-08-30 14:15:00,17.09,17.1,17.08,17.09,138000.0,17.09,17.1,17.08,17.09,138000.0
2012-08-30 14:20:00,17.09,17.09,17.08,17.08,33000.0,17.09,17.09,17.08,17.08,33000.0
2012-08-30 14:25:00,17.08,17.08,17.07,17.07,19200.0,17.08,17.08,17.07,17.07,19200.0
2012-08-30 14:30:00,17.07,17.07,17.06,17.06,21000.0,17.07,17.07,17.06,17.06,21000.0
2012-08-30 14:35:00,17.06,17.06,17.04,17.04,6600.0,17.06,17.06,17.04,17.04,6600.0
2012-08-30 14:40:00,17.04,17.05,17.04,17.05,29400.0,17.04,17.05,17.04,17.05,29400.0
2012-08-30 14:45:00,17.05,17.07,17.05,17.07,18600.0,17.05,17.07,17.05,17.07,18600.0
2012-08-30 14:50:00,17.07,17.1,17.07,17.07,30000.0,17.07,17.1,17.07,17.07,30000.0
2012-08-30 14:55:00,17.07,17.08,17.06,17.07,11400.0,17.07,17.08,17.06,17.07,11400.0
2012-08-30 15:00:00,17.07,17.08,17.06,17.08,25200.0,17.07,17.08,17.06,17.08,25200.0
2012-08-30 15:05:00,17.08,17.08,17.06,17.06,20400.0,17.08,17.08,17.06,17.06,20400.0
2012-08-30 15:10:00,17.05,17.06,17.03,17.04,43200.0,17.05,17.06,17.03,17.04,43200.0
2012-08-30 15:15:00,17.04,17.04,17.02,17.03,27600.0,17.04,17.04,17.02,17.03,27600.0
2012-08-30 15:20:00,17.03,17.04,17.03,17.04,27000.0,17.03,17.04,17.03,17.04,27000.0
2012-08-30 15:25:00,17.03,17.06,17.03,17.05,164400.0,17.03,17.06,17.03,17.05,164400.0
2012-08-30 15:30:00,17.06,17.07,17.05,17.05,31800.0,17.06,17.07,17.05,17.05,31800.0
2012-08-30 15:35:00,17.06,17.06,17.04,17.04,37200.0,17.06,17.06,17.04,17.04,37200.0
2012-08-30 15:40:00,17.04,17.06,17.04,17.04,36600.0,17.04,17.06,17.04,17.04,36600.0
2012-08-30 15:45:00,17.05,17.05,17.0,17.01,74400.0,17.05,17.05,17.0,17.01,74400.0
2012-08-30 15:50:00,17.01,17.01,17.0,17.0,76800.0,17.01,17.01,17.0,17.0,76800.0
2012-08-30 15:55:00,17.01,17.01,17.0,17.0,157200.0,17.01,17.01,17.0,17.0,157200.0
2012-08-31 09:30:00,17.11,17.17,17.11,17.14,82800.0,17.11,17.17,17.11,17.14,82800.0
2012-08-31 09:35:00,17.13,17.13,17.06,17.06,27000.0,17.13,17.13,17.06,17.06,27000.0
2012-08-31 09:40:00,17.04,17.05,16.99,17.0,19800.0,17.04,17.05,16.99,17.0,19800.0
2012-08-31 09:45:00,17.0,17.02,16.99,17.01,31200.0,17.0,17.02,16.99,17.01,31200.0
2012-08-31 09:50:00,17.0,17.01,16.98,17.0,40800.0,17.0,17.01,16.98,17.0,40800.0
2012-08-31 09:55:00,17.0,17.02,16.99,17.01,36600.0,17.0,17.02,16.99,17.01,36600.0
2012-08-31 10:00:00,17.0,17.03,16.93,16.96,82200.0,17.0,17.03,16.93,16.96,82200.0
2012-08-31 10:05:00,16.96,16.96,16.88,16.88,50400.0,16.96,16.96,16.88,16.88,50400.0
2012-08-31 10:10:00,16.88,16.94,16.88,16.93,28800.0,16.88,16.94,16.88,16.93,28800.0
2012-08-31 10:15:00,16.94,17.04,16.93,17.04,36600.0,16.94,17.04,16.93,17.04,36600.0
2012-08-31 10:20:00,17.04,17.07,17.03,17.03,35400.0,17.04,17.07,17.03,17.03,35400.0
2012-08-31 10:25:00,17.03,17.07,17.0,17.0,39600.0,17.03,17.07,17.0,17.0,39600.0
2012-08-31 10:30:00,17.02,17.07,17.01,17.05,35400.0,17.02,17.07,17.01,17.05,35400.0
2012-08-31 10:35:00,17.06,17.08,17.02,17.02,26400.0,17.06,17.08,17.02,17.02,26400.0
2012-08-31 10:40:00,17.01,17.03,17.01,17.02,19200.0,17.01,17.03,17.01,17.02,19200.0
2012-08-31 10:45:00,17.02,17.02,16.99,17.0,20400.0,17.02,17.02,16.99,17.0,20400.0
2012-08-31 10:50:00,17.01,17.01,16.97,17.0,21600.0,17.01,17.01,16.97,17.0,21600.0
2012-08-31 10:55:00,17.01,17.06,17.01,17.05,22800.0,17.01,17.06,17.01,17.05,22800.0
2012-08-31 11:00:00,17.05,17.09,17.04,17.09,33000.0,17.05,17.09,17.04,17.09,33000.0
2012-08-31 11:05:00,17.08,17.12,17.06,17.12,58200.0,17.08,17.12,17.06,17.12,58200.0
2012-08-31 11:10:00,17.11,17.11,17.09,17.1,14400.0,17.11,17.11,17.09,17.1,14400.0
2012-08-31 11:15:00,17.11,17.13,17.09,17.11,39600.0,17.11,17.13,17.09,17.11,39600.0
2012-08-31 11:20:00,17.1,17.1,17.09,17.1,13200.0,17.1,17.1,17.09,17.1,13200.0
2012-08-31 11:25:00,17.1,17.1,17.05,17.05,13800.0,17.1,17.1,17.05,17.05,13800.0
2012-08-31 11:30:00,17.05,17.09,17.05,17.09,14400.0,17.05,17.09,17.05,17.09,14400.0
2012-08-31 11:35:00,17.08,17.08,17.07,17.07,13800.0,17.08,17.08,17.07,17.07,13800.0
2012-08-31 11:40:00,17.06,17.08,17.06,17.08,7200.0,17.06,17.08,17.06,17.08,7200.0
2012-08-31 11:45:00,17.07,17.07,17.05,17.05,16200.0,17.07,17.07,17.05,17.05,16200.0
2012-08-31 11:50:00,17.06,17.06,17.03,17.05,16800.0,17.06,17.06,17.03,17.05,16800.0
2012-08-31 11:55:00,17.05,17.05,17.02,17.02,10800.0,17.05,17.05,17.02,17.02,10800.0
2012-08-31 12:00:00,17.03,17.03,17.02,17.02,1800.0,17.03,17.03,17.02,17.02,1800.0
2012-08-31 12:05:00,17.02,17.02,16.97,16.98,28200.0,17.02,17.02,16.97,16.98,28200.0
2012-08-31 12:10:00,16.96,16.96,16.92,16.92,33000.0,16.96,16.96,16.92,16.92,33000.0
2012-08-31 12:15:00,16.92,16.93,16.91,16.92,12000.0,16.92,16.93,16.91,16.92,12000.0
2012-08-31 12:20:00,16.93,16.96,16.92,16.96,18600.0,16.93,16.96,16.92,16.96,18600.0
2012-08-31 12:25:00,16.95,16.96,16.95,16.95,9600.0,16.95,16.96,16.95,16.95,9600.0
2012-08-31 12:30:00,16.95,16.97,16.94,16.96,24600.0,16.95,16.97,16.94,16.96,24600.0
2012-08-31 12:35:00,16.97,17.0,16.97,16.99,25800.0,16.97,17.0,16.97,16.99,25800.0
2012-08-31 12:40:00,16.99,17.0,16.99,17.0,5400.0,16.99,17.0,16.99,17.0,5400.0
2012-08-31 12:45:00,17.0,17.0,16.98,16.98,19200.0,17.0,17.0,16.98,16.98,19200.0
2012-08-31 12:50:00,16.98,16.99,16.98,16.99,13200.0,16.98,16.99,16.98,16.99,13200.0
2012-08-31 12:55:00,16.98,17.02,16.98,17.0,76200.0,16.98,17.02,16.98,17.0,76200.0
2012-08-31 13:00:00,17.0,17.0,16.98,16.99,13800.0,17.0,17.0,16.98,16.99,13800.0
2012-08-31 13:05:00,16.98,16.99,16.97,16.98,25800.0,16.98,16.99,16.97,16.98,25800.0
2012-08-31 13:10:00,16.97,16.98,16.95,16.97,65400.0,16.97,16.98,16.95,16.97,65400.0
2012-08-31 13:15:00,16.96,16.97,16.96,16.96,26400.0,16.96,16.97,16.96,16.96,26400.0
2012-08-31 13:20:00,16.96,16.98,16.96,16.97,21000.0,16.96,16.98,16.96,16.97,21000.0
2012-08-31 13:25:00,16.97,16.97,16.95,16.95,27600.0,16.97,16.97,16.95,16.95,27600.0
2012-08-31 13:30:00,16.95,16.95,16.94,16.94,12000.0,16.95,16.95,16.94,16.94,12000.0
2012-08-31 13:35:00,16.95,16.99,16.95,16.99,49800.0,16.95,16.99,16.95,16.99,49800.0
2012-08-31 13:40:00,16.98,17.0,16.98,17.0,13200.0,16.98,17.0,16.98,17.0,13200.0
2012-08-31 13:45:00,17.0,17.0,16.99,16.99,17400.0,17.0,17.0,16.99,16.99,17400.0
2012-08-31 13:50:00,17.0,17.02,17.0,17.02,20400.0,17.0,17.02,17.0,17.02,20400.0
2012-08-31 13:55:00,17.02,17.03,17.01,17.02,12000.0,17.02,17.03,17.01,17.02,12000.0
2012-08-31 14:00:00,17.02,17.03,17.01,17.03,21600.0,17.02,17.03,17.01,17.03,21600.0
2012-08-31 14:05:00,17.03,17.06,17.02,17.06,70200.0,17.03,17.06,17.02,17.06,70200.0
2012-08-31 14:10:00,17.06,17.06,17.04,17.04,171000.0,17.06,17.06,17.04,17.04,171000.0
2012-08-31 14:15:00,17.05,17.05,17.01,17.04,206400.0,17.05,17.05,17.01,17.04,206400.0
2012-08-31 14:20:00,17.04,17.05,17.03,17.05,7200.0,17.04,17.05,17.03,17.05,7200.0
2012-08-31 14:25:00,17.05,17.07,17.05,17.06,6600.0,17.05,17.07,17.05,17.06,6600.0
2012-08-31 14:30:00,17.06,17.06,17.04,17.04,13800.0,17.06,17.06,17.04,17.04,13800.0
2012-08-31 14:35:00,17.03,17.04,17.03,17.03,8400.0,17.03,17.04,17.03,17.03,8400.0
2012-08-31 14:40:00,17.03,17.03,17.0,17.0,17400.0,17.03,17.03,17.0,17.0,17400.0
2012-08-31 14:45:00,17.0,17.03,17.0,17.03,13200.0,17.0,17.03,17.0,17.03,13200.0
2012-08-31 14:50:00,17.03,17.03,17.03,17.03,36000.0,17.03,17.03,17.03,17.03,36000.0
2012-08-31 14:55:00,17.03,17.03,17.01,17.01,9000.0,17.03,17.03,17.01,17.01,9000.0
2012-08-31 15:00:00,17.02,17.02,17.0,17.0,42600.0,17.02,17.02,17.0,17.0,42600.0
2012-08-31 15:05:00,17.0,17.01,17.0,17.0,20400.0,17.0,17.01,17.0,17.0,20400.0
2012-08-31 15:10:00,17.0,17.0,17.0,17.0,8400.0,17.0,17.0,17.0,17.0,8400.0
2012-08-31 15:15:00,17.0,17.03,16.99,17.03,20400.0,17.0,17.03,16.99,17.03,20400.0
2012-08-31 15:20:00,17.02,17.03,17.02,17.02,13800.0,17.02,17.03,17.02,17.02,13800.0
2012-08-31 15:25:00,17.02,17.02,17.0,17.0,10200.0,17.02,17.02,17.0,17.0,10200.0
2012-08-31 15:30:00,17.0,17.01,16.99,17.01,49800.0,17.0,17.01,16.99,17.01,49800.0
2012-08-31 15:35:00,17.01,17.02,17.0,17.01,21000.0,17.01,17.02,17.0,17.01,21000.0
2012-08-31 15:40:00,17.0,17.02,17.0,17.0,22200.0,17.0,17.02,17.0,17.0,22200.0
2012-08-31 15:45:00,17.0,17.01,16.99,17.01,77400.0,17.0,17.01,16.99,17.01,77400.0
2012-08-31 15:50:00,17.0,17.03,17.0,17.02,56400.0,17.0,17.03,17.0,17.02,56400.0
2012-08-31 15:55:00,17.02,17.05,17.01,17.02,183600.0,17.02,17.05,17.01,17.02,183600.0
2012-09-04 09:30:00,16.95,17.04,16.95,17.04,46800.0,16.95,17.04,16.95,17.04,46800.0
2012-09-04 09:35:00,17.03,17.03,16.97,17.02,78000.0,17.03,17.03,16.97,17.02,78000.0
2012-09-04 09:40:00,17.01,17.03,17.01,17.02,12600.0,17.01,17.03,17.01,17.02,12600.0
2012-09-04 09:45:00,17.02,17.02,16.98,16.98,6600.0,17.02,17.02,16.98,16.98,6600.0
2012-09-04 09:50:00,16.98,17.01,16.98,17.0,12600.0,16.98,17.01,16.98,17.0,12600.0
2012-09-04 09:55:00,16.99,17.0,16.99,16.99,12600.0,16.99,17.0,16.99,16.99,12600.0
2012-09-04 10:00:00,16.97,17.08,16.97,17.08,55200.0,16.97,17.08,16.97,17.08,55200.0
2012-09-04 10:05:00,17.09,17.09,17.02,17.04,31800.0,17.09,17.09,17.02,17.04,31800.0
2012-09-04 10:10:00,17.02,17.07,17.01,17.07,43800.0,17.02,17.07,17.01,17.07,43800.0
2012-09-04 10:15:00,17.08,17.09,17.07,17.08,22200.0,17.08,17.09,17.07,17.08,22200.0
2012-09-04 10:20:00,17.07,17.09,17.06,17.07,12000.0,17.07,17.09,17.06,17.07,12000.0
2012-09-04 10:25:00,17.07,17.09,17.07,17.07,36000.0,17.07,17.09,17.07,17.07,36000.0
2012-09-04 10:30:00,17.07,17.07,17.02,17.02,28200.0,17.07,17.07,17.02,17.02,28200.0
2012-09-04 10:35:00,17.01,17.04,17.01,17.04,13200.0,17.01,17.04,17.01,17.04,13200.0
2012-09-04 10:40:00,17.05,17.05,17.03,17.04,13200.0,17.05,17.05,17.03,17.04,13200.0
2012-09-04 10:45:00,17.03,17.03,17.01,17.03,17400.0,17.03,17.03,17.01,17.03,17400.0
2012-09-04 10:50:00,17.03,17.11,17.03,17.1,54000.0,17.03,17.11,17.03,17.1,54000.0
2012-09-04 10:55:00,17.09,17.1,17.06,17.06,8400.0,17.09,17.1,17.06,17.06,8400.0
2012-09-04 11:00:00,17.1,17.11,17.1,17.11,21600.0,17.1,17.11,17.1,17.11,21600.0
2012-09-04 11:05:00,17.11,17.14,17.11,17.13,139800.0,17.11,17.14,17.11,17.13,139800.0
2012-09-04 11:10:00,17.13,17.15,17.13,17.14,40800.0,17.13,17.15,17.13,17.14,40800.0
2012-09-04 11:15:00,17.14,17.17,17.14,17.17,53400.0,17.14,17.17,17.14,17.17,53400.0
2012-09-04 11:20:00,17.17,17.21,17.17,17.21,41400.0,17.17,17.21,17.17,17.21,41400.0
2012-09-04 11:25:00,17.21,17.24,17.21,17.22,46200.0,17.21,17.24,17.21,17.22,46200.0
2012-09-04 11:30:00,17.24,17.25,17.23,17.24,37800.0,17.24,17.25,17.23,17.24,37800.0
2012-09-04 11:35:00,17.24,17.24,17.22,17.23,8400.0,17.24,17.24,17.22,17.23,8400.0
2012-09-04 11:40:00,17.24,17.24,17.22,17.22,9600.0,17.24,17.24,17.22,17.22,9600.0
2012-09-04 11:45:00,17.22,17.23,17.22,17.22,23400.0,17.22,17.23,17.22,17.22,23400.0
2012-09-04 11:50:00,17.23,17.25,17.23,17.25,25800.0,17.23,17.25,17.23,17.25,25800.0
2012-09-04 11:55:00,17.25,17.27,17.24,17.27,45000.0,17.25,17.27,17.24,17.27,45000.0
2012-09-04 12:00:00,17.27,17.27,17.22,17.24,139200.0,17.27,17.27,17.22,17.24,139200.0
2012-09-04 12:05:00,17.24,17.27,17.24,17.25,48000.0,17.24,17.27,17.24,17.25,48000.0
2012-09-04 12:10:00,17.26,17.29,17.26,17.29,64800.0,17.26,17.29,17.26,17.29,64800.0
2012-09-04 12:15:00,17.29,17.31,17.28,17.29,156600.0,17.29,17.31,17.28,17.29,156600.0
2012-09-04 12:20:00,17.3,17.3,17.28,17.28,17400.0,17.3,17.3,17.28,17.28,17400.0
2012-09-04 12:25:00,17.29,17.29,17.26,17.26,8400.0,17.29,17.29,17.26,17.26,8400.0
2012-09-04 12:30:00,17.27,17.28,17.26,17.28,11400.0,17.27,17.28,17.26,17.28,11400.0
2012-09-04 12:35:00,17.28,17.29,17.27,17.28,32400.0,17.28,17.29,17.27,17.28,32400.0
2012-09-04 12:40:00,17.29,17.29,17.29,17.29,3000.0,17.29,17.29,17.29,17.29,3000.0
2012-09-04 12:45:00,17.29,17.29,17.28,17.28,30600.0,17.29,17.29,17.28,17.28,30600.0
2012-09-04 12:50:00,17.27,17.28,17.27,17.27,15000.0,17.27,17.28,17.27,17.27,15000.0
2012-09-04 12:55:00,17.27,17.28,17.27,17.27,7800.0,17.27,17.28,17.27,17.27,7800.0
2012-09-04 13:00:00,17.28,17.29,17.27,17.28,65400.0,17.28,17.29,17.27,17.28,65400.0
2012-09-04 13:05:00,17.28,17.29,17.28,17.28,5400.0,17.28,17.29,17.28,17.28,5400.0
2012-09-04 13:10:00,17.28,17.29,17.28,17.29,10200.0,17.28,17.29,17.28,17.29,10200.0
2012-09-04 13:15:00,17.29,17.29,17.28,17.28,5400.0,17.29,17.29,17.28,17.28,5400.0
2012-09-04 13:20:00,17.29,17.32,17.29,17.32,19200.0,17.29,17.32,17.29,17.32,19200.0
2012-09-04 13:25:00,17.32,17.32,17.31,17.32,48600.0,17.32,17.32,17.31,17.32,48600.0
2012-09-04 13:30:00,17.32,17.33,17.32,17.33,63000.0,17.32,17.33,17.32,17.33,63000.0
2012-09-04 13:35:00,17.33,17.36,17.32,17.35,37800.0,17.33,17.36,17.32,17.35,37800.0
2012-09-04 13:40:00,17.34,17.35,17.34,17.35,3600.0,17.34,17.35,17.34,17.35,3600.0
2012-09-04 13:45:00,17.35,17.35,17.34,17.35,10800.0,17.35,17.35,17.34,17.35,10800.0
2012-09-04 13:50:00,17.36,17.36,17.34,17.35,19200.0,17.36,17.36,17.34,17.35,19200.0
2012-09-04 13:55:00,17.34,17.36,17.34,17.36,22200.0,17.34,17.36,17.34,17.36,22200.0
2012-09-04 14:00:00,17.36,17.36,17.34,17.34,48000.0,17.36,17.36,17.34,17.34,48000.0
2012-09-04 14:05:00,17.35,17.38,17.35,17.37,20400.0,17.35,17.38,17.35,17.37,20400.0
2012-09-04 14:10:00,17.37,17.39,17.36,17.39,50400.0,17.37,17.39,17.36,17.39,50400.0
2012-09-04 14:15:00,17.39,17.4,17.37,17.4,46800.0,17.39,17.4,17.37,17.4,46800.0
2012-09-04 14:20:00,17.4,17.41,17.39,17.4,24000.0,17.4,17.41,17.39,17.4,24000.0
2012-09-04 14:25:00,17.4,17.42,17.4,17.41,38400.0,17.4,17.42,17.4,17.41,38400.0
2012-09-04 14:30:00,17.41,17.45,17.41,17.44,61800.0,17.41,17.45,17.41,17.44,61800.0
2012-09-04 14:35:00,17.44,17.47,17.43,17.45,52800.0,17.44,17.47,17.43,17.45,52800.0
2012-09-04 14:40:00,17.45,17.46,17.44,17.45,34800.0,17.45,17.46,17.44,17.45,34800.0
2012-09-04 14:45:00,17.45,17.46,17.45,17.46,16200.0,17.45,17.46,17.45,17.46,16200.0
2012-09-04 14:50:00,17.47,17.47,17.45,17.45,16200.0,17.47,17.47,17.45,17.45,16200.0
2012-09-04 14:55:00,17.46,17.47,17.45,17.45,18600.0,17.46,17.47,17.45,17.45,18600.0
2012-09-04 15:00:00,17.45,17.46,17.44,17.45,84600.0,17.45,17.46,17.44,17.45,84600.0
2012-09-04 15:05:00,17.45,17.5,17.45,17.49,154200.0,17.45,17.5,17.45,17.49,154200.0
2012-09-04 15:10:00,17.49,17.49,17.44,17.45,93600.0,17.49,17.49,17.44,17.45,93600.0
2012-09-04 15:15:00,17.45,17.47,17.44,17.44,162000.0,17.45,17.47,17.44,17.44,162000.0
2012-09-04 15:20:00,17.44,17.44,17.42,17.42,63600.0,17.44,17.44,17.42,17.42,63600.0
2012-09-04 15:25:00,17.42,17.43,17.4,17.42,97800.0,17.42,17.43,17.4,17.42,97800.0
2012-09-04 15:30:00,17.42,17.43,17.4,17.4,51600.0,17.42,17.43,17.4,17.4,51600.0
2012-09-04 15:35:00,17.4,17.41,17.36,17.38,119400.0,17.4,17.41,17.36,17.38,119400.0
2012-09-04 15:40:00,17.38,17.4,17.38,17.4,57600.0,17.38,17.4,17.38,17.4,57600.0
2012-09-04 15:45:00,17.39,17.41,17.38,17.38,119400.0,17.39,17.41,17.38,17.38,119400.0
2012-09-04 15:50:00,17.38,17.39,17.36,17.36,325800.0,17.38,17.39,17.36,17.36,325800.0
2012-09-04 15:55:00,17.37,17.39,17.35,17.38,219600.0,17.37,17.39,17.35,17.38,219600.0
2012-09-05 09:30:00,17.36,17.37,17.29,17.35,88800.0,17.36,17.37,17.29,17.35,88800.0
2012-09-05 09:35:00,17.33,17.36,17.32,17.35,30600.0,17.33,17.36,17.32,17.35,30600.0
2012-09-05 09:40:00,17.35,17.35,17.31,17.34,37800.0,17.35,17.35,17.31,17.34,37800.0
2012-09-05 09:45:00,17.33,17.35,17.32,17.35,24600.0,17.33,17.35,17.32,17.35,24600.0
2012-09-05 09:50:00,17.35,17.36,17.32,17.33,54600.0,17.35,17.36,17.32,17.33,54600.0
2012-09-05 09:55:00,17.33,17.37,17.33,17.37,37800.0,17.33,17.37,17.33,17.37,37800.0
2012-09-05 10:00:00,17.36,17.36,17.34,17.35,16200.0,17.36,17.36,17.34,17.35,16200.0
2012-09-05 10:05:00,17.34,17.36,17.33,17.34,28800.0,17.34,17.36,17.33,17.34,28800.0
2012-09-05 10:10:00,17.33,17.38,17.33,17.35,54600.0,17.33,17.38,17.33,17.35,54600.0
2012-09-05 10:15:00,17.37,17.4,17.36,17.39,48000.0,17.37,17.4,17.36,17.39,48000.0
2012-09-05 10:20:00,17.39,17.4,17.37,17.39,40800.0,17.39,17.4,17.37,17.39,40800.0
2012-09-05 10:25:00,17.39,17.48,17.39,17.47,42000.0,17.39,17.48,17.39,17.47,42000.0
2012-09-05 10:30:00,17.47,17.47,17.44,17.45,60600.0,17.47,17.47,17.44,17.45,60600.0
2012-09-05 10:35:00,17.45,17.45,17.4,17.41,37800.0,17.45,17.45,17.4,17.41,37800.0
2012-09-05 10:40:00,17.41,17.42,17.4,17.41,57000.0,17.41,17.42,17.4,17.41,57000.0
2012-09-05 10:45:00,17.41,17.42,17.39,17.4,31200.0,17.41,17.42,17.39,17.4,31200.0
2012-09-05 10:50:00,17.4,17.42,17.38,17.41,69000.0,17.4,17.42,17.38,17.41,69000.0
2012-09-05 10:55:00,17.42,17.43,17.41,17.42,31200.0,17.42,17.43,17.41,17.42,31200.0
2012-09-05 11:00:00,17.42,17.42,17.4,17.42,39600.0,17.42,17.42,17.4,17.42,39600.0
2012-09-05 11:05:00,17.43,17.43,17.41,17.41,78600.0,17.43,17.43,17.41,17.41,78600.0
2012-09-05 11:10:00,17.42,17.44,17.41,17.43,123600.0,17.42,17.44,17.41,17.43,123600.0
2012-09-05 11:15:00,17.43,17.43,17.41,17.43,151200.0,17.43,17.43,17.41,17.43,151200.0
2012-09-05 11:20:00,17.43,17.44,17.42,17.43,22200.0,17.43,17.44,17.42,17.43,22200.0
2012-09-05 11:25:00,17.43,17.46,17.42,17.45,127200.0,17.43,17.46,17.42,17.45,127200.0
2012-09-05 11:30:00,17.46,17.49,17.46,17.48,36600.0,17.46,17.49,17.46,17.48,36600.0
2012-09-05 11:35:00,17.47,17.47,17.43,17.44,61800.0,17.47,17.47,17.43,17.44,61800.0
2012-09-05 11:40:00,17.43,17.44,17.43,17.44,16800.0,17.43,17.44,17.43,17.44,16800.0
2012-09-05 11:45:00,17.43,17.43,17.4,17.42,61200.0,17.43,17.43,17.4,17.42,61200.0
2012-09-05 11:50:00,17.42,17.42,17.38,17.39,17400.0,17.42,17.42,17.38,17.39,17400.0
2012-09-05 11:55:00,17.38,17.39,17.35,17.36,30000.0,17.38,17.39,17.35,17.36,30000.0
2012-09-05 12:00:00,17.35,17.35,17.35,17.35,7200.0,17.35,17.35,17.35,17.35,7200.0
2012-09-05 12:05:00,17.35,17.37,17.35,17.37,13800.0,17.35,17.37,17.35,17.37,13800.0
2012-09-05 12:10:00,17.37,17.38,17.36,17.38,9600.0,17.37,17.38,17.36,17.38,9600.0
2012-09-05 12:15:00,17.38,17.38,17.35,17.35,37800.0,17.38,17.38,17.35,17.35,37800.0
2012-09-05 12:20:00,17.35,17.36,17.34,17.35,17400.0,17.35,17.36,17.34,17.35,17400.0
2012-09-05 12:25:00,17.34,17.36,17.34,17.36,3600.0,17.34,17.36,17.34,17.36,3600.0
2012-09-05 12:30:00,17.35,17.36,17.35,17.35,5400.0,17.35,17.36,17.35,17.35,5400.0
2012-09-05 12:35:00,17.36,17.36,17.35,17.35,24000.0,17.36,17.36,17.35,17.35,24000.0
2012-09-05 12:40:00,17.35,17.36,17.33,17.33,46800.0,17.35,17.36,17.33,17.33,46800.0
2012-09-05 12:45:00,17.33,17.34,17.31,17.31,36000.0,17.33,17.34,17.31,17.31,36000.0
2012-09-05 12:50:00,17.31,17.31,17.31,17.31,4200.0,17.31,17.31,17.31,17.31,4200.0
2012-09-05 12:55:00,17.31,17.31,17.3,17.31,17400.0,17.31,17.31,17.3,17.31,17400.0
2012-09-05 13:00:00,17.3,17.3,17.28,17.28,22200.0,17.3,17.3,17.28,17.28,22200.0
2012-09-05 13:05:00,17.28,17.28,17.27,17.27,13800.0,17.28,17.28,17.27,17.27,13800.0
2012-09-05 13:10:00,17.27,17.28,17.27,17.27,9600.0,17.27,17.28,17.27,17.27,9600.0
2012-09-05 13:15:00,17.28,17.29,17.28,17.28,4200.0,17.28,17.29,17.28,17.28,4200.0
2012-09-05 13:20:00,17.28,17.28,17.28,17.28,18000.0,17.28,17.28,17.28,17.28,18000.0
2012-09-05 13:25:00,17.27,17.28,17.27,17.27,14400.0,17.27,17.28,17.27,17.27,14400.0
2012-09-05 13:30:00,17.27,17.27,17.25,17.25,17400.0,17.27,17.27,17.25,17.25,17400.0
2012-09-05 13:35:00,17.25,17.25,17.22,17.22,30000.0,17.25,17.25,17.22,17.22,30000.0
2012-09-05 13:40:00,17.21,17.22,17.21,17.22,13800.0,17.21,17.22,17.21,17.22,13800.0
2012-09-05 13:45:00,17.22,17.22,17.18,17.2,42000.0,17.22,17.22,17.18,17.2,42000.0
2012-09-05 13:50:00,17.19,17.21,17.19,17.21,12600.0,17.19,17.21,17.19,17.21,12600.0
2012-09-05 13:55:00,17.21,17.22,17.21,17.22,15600.0,17.21,17.22,17.21,17.22,15600.0
2012-09-05 14:00:00,17.22,17.23,17.22,17.23,41400.0,17.22,17.23,17.22,17.23,41400.0
2012-09-05 14:05:00,17.23,17.27,17.23,17.27,12600.0,17.23,17.27,17.23,17.27,12600.0
2012-09-05 14:10:00,17.27,17.27,17.24,17.25,34800.0,17.27,17.27,17.24,17.25,34800.0
2012-09-05 14:15:00,17.24,17.27,17.24,17.26,4200.0,17.24,17.27,17.24,17.26,4200.0
2012-09-05 14:20:00,17.27,17.31,17.27,17.31,24000.0,17.27,17.31,17.27,17.31,24000.0
2012-09-05 14:25:00,17.3,17.32,17.3,17.32,20400.0,17.3,17.32,17.3,17.32,20400.0
2012-09-05 14:30:00,17.32,17.35,17.31,17.34,44400.0,17.32,17.35,17.31,17.34,44400.0
2012-09-05 14:35:00,17.34,17.36,17.34,17.34,88200.0,17.34,17.36,17.34,17.34,88200.0
2012-09-05 14:40:00,17.34,17.34,17.3,17.3,31200.0,17.34,17.34,17.3,17.3,31200.0
2012-09-05 14:45:00,17.3,17.3,17.29,17.29,22800.0,17.3,17.3,17.29,17.29,22800.0
2012-09-05 14:50:00,17.29,17.3,17.29,17.3,27000.0,17.29,17.3,17.29,17.3,27000.0
2012-09-05 14:55:00,17.3,17.3,17.29,17.29,25800.0,17.3,17.3,17.29,17.29,25800.0
2012-09-05 15:00:00,17.29,17.3,17.29,17.29,23400.0,17.29,17.3,17.29,17.29,23400.0
2012-09-05 15:05:00,17.28,17.28,17.25,17.26,28800.0,17.28,17.28,17.25,17.26,28800.0
2012-09-05 15:10:00,17.26,17.27,17.25,17.27,32400.0,17.26,17.27,17.25,17.27,32400.0
2012-09-05 15:15:00,17.27,17.27,17.26,17.27,22200.0,17.27,17.27,17.26,17.27,22200.0
2012-09-05 15:20:00,17.27,17.3,17.27,17.3,31800.0,17.27,17.3,17.27,17.3,31800.0
2012-09-05 15:25:00,17.29,17.33,17.29,17.32,60600.0,17.29,17.33,17.29,17.32,60600.0
2012-09-05 15:30:00,17.33,17.34,17.31,17.34,44400.0,17.33,17.34,17.31,17.34,44400.0
2012-09-05 15:35:00,17.34,17.34,17.3,17.33,102600.0,17.34,17.34,17.3,17.33,102600.0
2012-09-05 15:40:00,17.33,17.35,17.33,17.33,54000.0,17.33,17.35,17.33,17.33,54000.0
2012-09-05 15:45:00,17.32,17.32,17.29,17.3,84600.0,17.32,17.32,17.29,17.3,84600.0
2012-09-05 15:50:00,17.3,17.32,17.3,17.31,74400.0,17.3,17.32,17.3,17.31,74400.0
2012-09-05 15:55:00,17.31,17.34,17.31,17.32,245400.0,17.31,17.34,17.31,17.32,245400.0
2012-09-06 09:30:00,17.51,17.53,17.46,17.5,138600.0,17.51,17.53,17.46,17.5,138600.0
2012-09-06 09:35:00,17.5,17.63,17.49,17.63,183600.0,17.5,17.63,17.49,17.63,183600.0
2012-09-06 09:40:00,17.63,17.64,17.56,17.61,83400.0,17.63,17.64,17.56,17.61,83400.0
2012-09-06 09:45:00,17.61,17.63,17.56,17.58,88800.0,17.61,17.63,17.56,17.58,88800.0
2012-09-06 09:50:00,17.59,17.62,17.59,17.61,15600.0,17.59,17.62,17.59,17.61,15600.0
2012-09-06 09:55:00,17.63,17.64,17.61,17.63,48000.0,17.63,17.64,17.61,17.63,48000.0
2012-09-06 10:00:00,17.64,17.66,17.64,17.64,62400.0,17.64,17.66,17.64,17.64,62400.0
2012-09-06 10:05:00,17.65,17.65,17.62,17.65,25800.0,17.65,17.65,17.62,17.65,25800.0
2012-09-06 10:10:00,17.65,17.65,17.63,17.65,23400.0,17.65,17.65,17.63,17.65,23400.0
2012-09-06 10:15:00,17.64,17.66,17.63,17.64,40800.0,17.64,17.66,17.63,17.64,40800.0
2012-09-06 10:20:00,17.64,17.65,17.62,17.64,21600.0,17.64,17.65,17.62,17.64,21600.0
2012-09-06 10:25:00,17.63,17.65,17.63,17.64,25800.0,17.63,17.65,17.63,17.64,25800.0
2012-09-06 10:30:00,17.64,17.65,17.64,17.64,25200.0,17.64,17.65,17.64,17.64,25200.0
2012-09-06 10:35:00,17.65,17.7,17.64,17.68,123600.0,17.65,17.7,17.64,17.68,123600.0
2012-09-06 10:40:00,17.69,17.69,17.66,17.68,57000.0,17.69,17.69,17.66,17.68,57000.0
2012-09-06 10:45:00,17.68,17.72,17.67,17.72,48600.0,17.68,17.72,17.67,17.72,48600.0
2012-09-06 10:50:00,17.72,17.72,17.67,17.71,55800.0,17.72,17.72,17.67,17.71,55800.0
2012-09-06 10:55:00,17.71,17.76,17.71,17.76,50400.0,17.71,17.76,17.71,17.76,50400.0
2012-09-06 11:00:00,17.76,17.77,17.75,17.76,57000.0,17.76,17.77,17.75,17.76,57000.0
2012-09-06 11:05:00,17.76,17.8,17.76,17.79,115200.0,17.76,17.8,17.76,17.79,115200.0
2012-09-06 11:10:00,17.79,17.81,17.74,17.74,34800.0,17.79,17.81,17.74,17.74,34800.0
2012-09-06 11:15:00,17.74,17.77,17.74,17.77,29400.0,17.74,17.77,17.74,17.77,29400.0
2012-09-06 11:20:00,17.77,17.77,17.75,17.77,31200.0,17.77,17.77,17.75,17.77,31200.0
2012-09-06 11:25:00,17.77,17.78,17.76,17.77,56400.0,17.77,17.78,17.76,17.77,56400.0
2012-09-06 11:30:00,17.78,17.78,17.77,17.78,100800.0,17.78,17.78,17.77,17.78,100800.0
2012-09-06 11:35:00,17.78,17.79,17.78,17.79,28800.0,17.78,17.79,17.78,17.79,28800.0
2012-09-06 11:40:00,17.79,17.79,17.77,17.77,41400.0,17.79,17.79,17.77,17.77,41400.0
2012-09-06 11:45:00,17.77,17.81,17.77,17.81,105000.0,17.77,17.81,17.77,17.81,105000.0
2012-09-06 11:50:00,17.8,17.82,17.79,17.82,45600.0,17.8,17.82,17.79,17.82,45600.0
2012-09-06 11:55:00,17.82,17.88,17.82,17.87,80400.0,17.82,17.88,17.82,17.87,80400.0
2012-09-06 12:00:00,17.86,17.89,17.86,17.88,101400.0,17.86,17.89,17.86,17.88,101400.0
2012-09-06 12:05:00,17.88,17.89,17.88,17.88,12600.0,17.88,17.89,17.88,17.88,12600.0
2012-09-06 12:10:00,17.87,17.9,17.87,17.89,120000.0,17.87,17.9,17.87,17.89,120000.0
2012-09-06 12:15:00,17.89,17.91,17.87,17.88,106200.0,17.89,17.91,17.87,17.88,106200.0
2012-09-06 12:20:00,17.88,17.88,17.83,17.84,41400.0,17.88,17.88,17.83,17.84,41400.0
2012-09-06 12:25:00,17.83,17.84,17.78,17.79,64200.0,17.83,17.84,17.78,17.79,64200.0
2012-09-06 12:30:00,17.8,17.84,17.8,17.83,67200.0,17.8,17.84,17.8,17.83,67200.0
2012-09-06 12:35:00,17.83,17.86,17.83,17.86,73800.0,17.83,17.86,17.83,17.86,73800.0
2012-09-06 12:40:00,17.86,17.86,17.84,17.85,31800.0,17.86,17.86,17.84,17.85,31800.0
2012-09-06 12:45:00,17.85,17.85,17.84,17.85,10800.0,17.85,17.85,17.84,17.85,10800.0
2012-09-06 12:50:00,17.84,17.88,17.84,17.84,60000.0,17.84,17.88,17.84,17.84,60000.0
2012-09-06 12:55:00,17.85,17.86,17.84,17.85,18600.0,17.85,17.86,17.84,17.85,18600.0
2012-09-06 13:00:00,17.85,17.86,17.83,17.84,98400.0,17.85,17.86,17.83,17.84,98400.0
2012-09-06 13:05:00,17.84,17.86,17.84,17.84,45000.0,17.84,17.86,17.84,17.84,45000.0
2012-09-06 13:10:00,17.84,17.86,17.84,17.85,58800.0,17.84,17.86,17.84,17.85,58800.0
2012-09-06 13:15:00,17.85,17.88,17.85,17.88,87600.0,17.85,17.88,17.85,17.88,87600.0
2012-09-06 13:20:00,17.88,17.88,17.86,17.87,24000.0,17.88,17.88,17.86,17.87,24000.0
2012-09-06 13:25:00,17.86,17.87,17.86,17.87,13200.0,17.86,17.87,17.86,17.87,13200.0
2012-09-06 13:30:00,17.87,17.88,17.86,17.87,51000.0,17.87,17.88,17.86,17.87,51000.0
2012-09-06 13:35:00,17.86,17.87,17.84,17.84,73200.0,17.86,17.87,17.84,17.84,73200.0
2012-09-06 13:40:00,17.84,17.85,17.83,17.85,23400.0,17.84,17.85,17.83,17.85,23400.0
2012-09-06 13:45:00,17.85,17.86,17.85,17.85,25200.0,17.85,17.86,17.85,17.85,25200.0
2012-09-06 13:50:00,17.86,17.87,17.86,17.86,25800.0,17.86,17.87,17.86,17.86,25800.0
2012-09-06 13:55:00,17.86,17.86,17.84,17.84,22800.0,17.86,17.86,17.84,17.84,22800.0
2012-09-06 14:00:00,17.84,17.84,17.83,17.83,49200.0,17.84,17.84,17.83,17.83,49200.0
2012-09-06 14:05:00,17.82,17.82,17.8,17.81,32400.0,17.82,17.82,17.8,17.81,32400.0
2012-09-06 14:10:00,17.81,17.81,17.8,17.81,30000.0,17.81,17.81,17.8,17.81,30000.0
2012-09-06 14:15:00,17.81,17.83,17.81,17.81,28200.0,17.81,17.83,17.81,17.81,28200.0
2012-09-06 14:20:00,17.81,17.81,17.79,17.8,25200.0,17.81,17.81,17.79,17.8,25200.0
2012-09-06 14:25:00,17.79,17.82,17.79,17.81,70800.0,17.79,17.82,17.79,17.81,70800.0
2012-09-06 14:30:00,17.81,17.83,17.79,17.79,34800.0,17.81,17.83,17.79,17.79,34800.0
2012-09-06 14:35:00,17.79,17.79,17.78,17.78,24000.0,17.79,17.79,17.78,17.78,24000.0
2012-09-06 14:40:00,17.79,17.79,17.76,17.76,106800.0,17.79,17.79,17.76,17.76,106800.0
2012-09-06 14:45:00,17.76,17.78,17.74,17.77,96000.0,17.76,17.78,17.74,17.77,96000.0
2012-09-06 14:50:00,17.77,17.77,17.74,17.74,50400.0,17.77,17.77,17.74,17.74,50400.0
2012-09-06 14:55:00,17.74,17.75,17.71,17.72,44400.0,17.74,17.75,17.71,17.72,44400.0
2012-09-06 15:00:00,17.73,17.74,17.72,17.72,22200.0,17.73,17.74,17.72,17.72,22200.0
2012-09-06 15:05:00,17.72,17.72,17.71,17.71,59400.0,17.72,17.72,17.71,17.71,59400.0
2012-09-06 15:10:00,17.72,17.73,17.7,17.71,108000.0,17.72,17.73,17.7,17.71,108000.0
2012-09-06 15:15:00,17.7,17.71,17.69,17.7,127800.0,17.7,17.71,17.69,17.7,127800.0
2012-09-06 15:20:00,17.7,17.72,17.7,17.72,331200.0,17.7,17.72,17.7,17.72,331200.0
2012-09-06 15:25:00,17.72,17.77,17.71,17.74,187200.0,17.72,17.77,17.71,17.74,187200.0
2012-09-06 15:30:00,17.75,17.79,17.74,17.75,192000.0,17.75,17.79,17.74,17.75,192000.0
2012-09-06 15:35:00,17.75,17.79,17.75,17.77,170400.0,17.75,17.79,17.75,17.77,170400.0
2012-09-06 15:40:00,17.77,17.81,17.76,17.8,492600.0,17.77,17.81,17.76,17.8,492600.0
2012-09-06 15:45:00,17.8,17.84,17.79,17.81,304800.0,17.8,17.84,17.79,17.81,304800.0
2012-09-06 15:50:00,17.81,17.82,17.77,17.78,170400.0,17.81,17.82,17.77,17.78,170400.0
2012-09-06 15:55:00,17.79,17.81,17.77,17.8,196800.0,17.79,17.81,17.77,17.8,196800.0
2012-09-07 09:30:00,17.83,17.9,17.68,17.82,123000.0,17.83,17.9,17.68,17.82,123000.0
2012-09-07 09:35:00,17.83,17.88,17.83,17.88,41400.0,17.83,17.88,17.83,17.88,41400.0
2012-09-07 09:40:00,17.86,17.86,17.79,17.79,36600.0,17.86,17.86,17.79,17.79,36600.0
2012-09-07 09:45:00,17.81,17.81,17.71,17.73,32400.0,17.81,17.81,17.71,17.73,32400.0
2012-09-07 09:50:00,17.73,17.73,17.64,17.66,36000.0,17.73,17.73,17.64,17.66,36000.0
2012-09-07 09:55:00,17.67,17.79,17.67,17.75,139800.0,17.67,17.79,17.67,17.75,139800.0
2012-09-07 10:00:00,17.75,17.75,17.68,17.73,106200.0,17.75,17.75,17.68,17.73,106200.0
2012-09-07 10:05:00,17.73,17.8,17.73,17.79,105000.0,17.73,17.8,17.73,17.79,105000.0
2012-09-07 10:10:00,17.78,17.78,17.75,17.75,15600.0,17.78,17.78,17.75,17.75,15600.0
2012-09-07 10:15:00,17.76,17.79,17.72,17.78,51000.0,17.76,17.79,17.72,17.78,51000.0
2012-09-07 10:20:00,17.78,17.79,17.77,17.78,29400.0,17.78,17.79,17.77,17.78,29400.0
2012-09-07 10:25:00,17.78,17.78,17.75,17.75,13800.0,17.78,17.78,17.75,17.75,13800.0
2012-09-07 10:30:00,17.75,17.76,17.71,17.74,34800.0,17.75,17.76,17.71,17.74,34800.0
2012-09-07 10:35:00,17.74,17.83,17.74,17.82,114000.0,17.74,17.83,17.74,17.82,114000.0
2012-09-07 10:40:00,17.82,17.88,17.81,17.87,94800.0,17.82,17.88,17.81,17.87,94800.0
2012-09-07 10:45:00,17.86,17.9,17.86,17.9,72600.0,17.86,17.9,17.86,17.9,72600.0
2012-09-07 10:50:00,17.9,17.92,17.9,17.91,68400.0,17.9,17.92,17.9,17.91,68400.0
2012-09-07 10:55:00,17.91,17.92,17.9,17.91,24000.0,17.91,17.92,17.9,17.91,24000.0
2012-09-07 11:00:00,17.91,17.91,17.86,17.88,43800.0,17.91,17.91,17.86,17.88,43800.0
2012-09-07 11:05:00,17.87,17.92,17.86,17.91,174600.0,17.87,17.92,17.86,17.91,174600.0
2012-09-07 11:10:00,17.91,17.99,17.91,17.95,237000.0,17.91,17.99,17.91,17.95,237000.0
2012-09-07 11:15:00,17.94,17.96,17.93,17.94,90000.0,17.94,17.96,17.93,17.94,90000.0
2012-09-07 11:20:00,17.94,17.95,17.92,17.93,55200.0,17.94,17.95,17.92,17.93,55200.0
2012-09-07 11:25:00,17.93,17.93,17.91,17.93,28200.0,17.93,17.93,17.91,17.93,28200.0
2012-09-07 11:30:00,17.93,17.95,17.92,17.93,132600.0,17.93,17.95,17.92,17.93,132600.0
2012-09-07 11:35:00,17.93,17.98,17.93,17.98,137400.0,17.93,17.98,17.93,17.98,137400.0
2012-09-07 11:40:00,17.97,17.97,17.92,17.93,116400.0,17.97,17.97,17.92,17.93,116400.0
2012-09-07 11:45:00,17.93,17.94,17.92,17.92,40200.0,17.93,17.94,17.92,17.92,40200.0
2012-09-07 11:50:00,17.93,17.93,17.91,17.92,55800.0,17.93,17.93,17.91,17.92,55800.0
2012-09-07 11:55:00,17.92,17.93,17.9,17.93,37200.0,17.92,17.93,17.9,17.93,37200.0
2012-09-07 12:00:00,17.93,17.94,17.92,17.92,12600.0,17.93,17.94,17.92,17.92,12600.0
2012-09-07 12:05:00,17.93,17.95,17.92,17.93,19800.0,17.93,17.95,17.92,17.93,19800.0
2012-09-07 12:10:00,17.93,17.93,17.92,17.93,35400.0,17.93,17.93,17.92,17.93,35400.0
2012-09-07 12:15:00,17.93,17.94,17.92,17.92,27000.0,17.93,17.94,17.92,17.92,27000.0
2012-09-07 12:20:00,17.93,17.93,17.93,17.93,12000.0,17.93,17.93,17.93,17.93,12000.0
2012-09-07 12:25:00,17.93,17.93,17.92,17.93,23400.0,17.93,17.93,17.92,17.93,23400.0
2012-09-07 12:30:00,17.92,17.94,17.92,17.93,19200.0,17.92,17.94,17.92,17.93,19200.0
2012-09-07 12:35:00,17.93,17.95,17.93,17.93,31200.0,17.93,17.95,17.93,17.93,31200.0
2012-09-07 12:40:00,17.93,17.95,17.93,17.94,37800.0,17.93,17.95,17.93,17.94,37800.0
2012-09-07 12:45:00,17.94,17.97,17.94,17.96,21600.0,17.94,17.97,17.94,17.96,21600.0
2012-09-07 12:50:00,17.97,17.98,17.97,17.97,16200.0,17.97,17.98,17.97,17.97,16200.0
2012-09-07 12:55:00,17.97,17.97,17.93,17.96,25800.0,17.97,17.97,17.93,17.96,25800.0
2012-09-07 13:00:00,17.96,18.0,17.95,17.99,129000.0,17.96,18.0,17.95,17.99,129000.0
2012-09-07 13:05:00,17.99,18.0,17.99,18.0,123000.0,17.99,18.0,17.99,18.0,123000.0
2012-09-07 13:10:00,18.0,18.0,17.98,18.0,66600.0,18.0,18.0,17.98,18.0,66600.0
2012-09-07 13:15:00,18.0,18.03,18.0,18.03,116400.0,18.0,18.03,18.0,18.03,116400.0
2012-09-07 13:20:00,18.03,18.07,18.02,18.05,181200.0,18.03,18.07,18.02,18.05,181200.0
2012-09-07 13:25:00,18.04,18.05,18.0,18.0,93000.0,18.04,18.05,18.0,18.0,93000.0
2012-09-07 13:30:00,18.0,18.03,18.0,18.03,52200.0,18.0,18.03,18.0,18.03,52200.0
2012-09-07 13:35:00,18.03,18.04,18.01,18.04,68400.0,18.03,18.04,18.01,18.04,68400.0
2012-09-07 13:40:00,18.04,18.08,18.03,18.07,108000.0,18.04,18.08,18.03,18.07,108000.0
2012-09-07 13:45:00,18.08,18.1,18.07,18.07,112800.0,18.08,18.1,18.07,18.07,112800.0
2012-09-07 13:50:00,18.08,18.09,18.06,18.09,90000.0,18.08,18.09,18.06,18.09,90000.0
2012-09-07 13:55:00,18.09,18.11,18.08,18.09,79200.0,18.09,18.11,18.08,18.09,79200.0
2012-09-07 14:00:00,18.1,18.13,18.09,18.13,95400.0,18.1,18.13,18.09,18.13,95400.0
2012-09-07 14:05:00,18.13,18.13,18.1,18.12,170400.0,18.13,18.13,18.1,18.12,170400.0
2012-09-07 14:10:00,18.12,18.15,18.11,18.13,96000.0,18.12,18.15,18.11,18.13,96000.0
2012-09-07 14:15:00,18.12,18.17,18.12,18.17,102000.0,18.12,18.17,18.12,18.17,102000.0
2012-09-07 14:20:00,18.17,18.17,18.13,18.13,39600.0,18.17,18.17,18.13,18.13,39600.0
2012-09-07 14:25:00,18.13,18.14,18.13,18.13,82200.0,18.13,18.14,18.13,18.13,82200.0
2012-09-07 14:30:00,18.13,18.13,18.11,18.12,130200.0,18.13,18.13,18.11,18.12,130200.0
2012-09-07 14:35:00,18.13,18.16,18.12,18.15,82200.0,18.13,18.16,18.12,18.15,82200.0
2012-09-07 14:40:00,18.15,18.16,18.14,18.16,72600.0,18.15,18.16,18.14,18.16,72600.0
2012-09-07 14:45:00,18.17,18.17,18.15,18.16,98400.0,18.17,18.17,18.15,18.16,98400.0
2012-09-07 14:50:00,18.15,18.17,18.15,18.16,114000.0,18.15,18.17,18.15,18.16,114000.0
2012-09-07 14:55:00,18.16,18.17,18.15,18.15,94200.0,18.16,18.17,18.15,18.15,94200.0
2012-09-07 15:00:00,18.14,18.15,18.1,18.1,119400.0,18.14,18.15,18.1,18.1,119400.0
2012-09-07 15:05:00,18.1,18.11,18.08,18.09,94800.0,18.1,18.11,18.08,18.09,94800.0
2012-09-07 15:10:00,18.09,18.11,18.08,18.1,292800.0,18.09,18.11,18.08,18.1,292800.0
2012-09-07 15:15:00,18.1,18.11,18.02,18.02,377400.0,18.1,18.11,18.02,18.02,377400.0
2012-09-07 15:20:00,18.02,18.07,18.01,18.04,247800.0,18.02,18.07,18.01,18.04,247800.0
2012-09-07 15:25:00,18.04,18.1,18.04,18.06,411600.0,18.04,18.1,18.04,18.06,411600.0
2012-09-07 15:30:00,18.07,18.14,18.07,18.11,240600.0,18.07,18.14,18.07,18.11,240600.0
2012-09-07 15:35:00,18.1,18.15,18.1,18.1,214800.0,18.1,18.15,18.1,18.1,214800.0
2012-09-07 15:40:00,18.11,18.14,18.09,18.12,141600.0,18.11,18.14,18.09,18.12,141600.0
2012-09-07 15:45:00,18.11,18.14,18.09,18.13,255000.0,18.11,18.14,18.09,18.13,255000.0
2012-09-07 15:50:00,18.13,18.14,18.11,18.12,199800.0,18.13,18.14,18.11,18.12,199800.0
2012-09-07 15:55:00,18.12,18.14,18.11,18.14,292200.0,18.12,18.14,18.11,18.14,292200.0
2012-09-10 09:30:00,18.22,18.57,18.12,18.17,175800.0,18.22,18.57,18.12,18.17,175800.0
2012-09-10 09:35:00,18.17,18.24,18.15,18.22,67200.0,18.17,18.24,18.15,18.22,67200.0
2012-09-10 09:40:00,18.22,18.23,18.18,18.2,78600.0,18.22,18.23,18.18,18.2,78600.0
2012-09-10 09:45:00,18.19,18.2,18.04,18.04,33600.0,18.19,18.2,18.04,18.04,33600.0
2012-09-10 09:50:00,18.04,18.15,18.03,18.11,61800.0,18.04,18.15,18.03,18.11,61800.0
2012-09-10 09:55:00,18.1,18.13,18.1,18.11,15000.0,18.1,18.13,18.1,18.11,15000.0
2012-09-10 10:00:00,18.09,18.09,18.04,18.05,28800.0,18.09,18.09,18.04,18.05,28800.0
2012-09-10 10:05:00,18.04,18.05,17.99,18.0,88200.0,18.04,18.05,17.99,18.0,88200.0
2012-09-10 10:10:00,18.0,18.05,18.0,18.04,18000.0,18.0,18.05,18.0,18.04,18000.0
2012-09-10 10:15:00,18.04,18.07,18.04,18.07,12600.0,18.04,18.07,18.04,18.07,12600.0
2012-09-10 10:20:00,18.06,18.1,18.06,18.08,57600.0,18.06,18.1,18.06,18.08,57600.0
2012-09-10 10:25:00,18.07,18.08,17.99,17.99,43800.0,18.07,18.08,17.99,17.99,43800.0
2012-09-10 10:30:00,18.0,18.0,17.97,17.97,33600.0,18.0,18.0,17.97,17.97,33600.0
2012-09-10 10:35:00,17.97,17.98,17.94,17.96,13200.0,17.97,17.98,17.94,17.96,13200.0
2012-09-10 10:40:00,17.95,17.97,17.95,17.95,16200.0,17.95,17.97,17.95,17.95,16200.0
2012-09-10 10:45:00,17.95,17.97,17.95,17.95,6600.0,17.95,17.97,17.95,17.95,6600.0
2012-09-10 10:50:00,17.96,17.96,17.93,17.93,16800.0,17.96,17.96,17.93,17.93,16800.0
2012-09-10 10:55:00,17.94,17.96,17.94,17.96,17400.0,17.94,17.96,17.94,17.96,17400.0
2012-09-10 11:00:00,17.95,17.96,17.93,17.96,24000.0,17.95,17.96,17.93,17.96,24000.0
2012-09-10 11:05:00,17.96,17.97,17.95,17.95,30600.0,17.96,17.97,17.95,17.95,30600.0
2012-09-10 11:10:00,17.95,17.96,17.95,17.96,31800.0,17.95,17.96,17.95,17.96,31800.0
2012-09-10 11:15:00,17.96,17.99,17.96,17.99,22200.0,17.96,17.99,17.96,17.99,22200.0
2012-09-10 11:20:00,17.99,17.99,17.96,17.97,17400.0,17.99,17.99,17.96,17.97,17400.0
2012-09-10 11:25:00,17.97,18.0,17.97,17.97,22200.0,17.97,18.0,17.97,17.97,22200.0
2012-09-10 11:30:00,17.98,17.98,17.95,17.95,27600.0,17.98,17.98,17.95,17.95,27600.0
2012-09-10 11:35:00,17.95,17.97,17.95,17.97,28800.0,17.95,17.97,17.95,17.97,28800.0
2012-09-10 11:40:00,17.97,17.97,17.93,17.93,27600.0,17.97,17.97,17.93,17.93,27600.0
2012-09-10 11:45:00,17.93,17.93,17.91,17.92,34200.0,17.93,17.93,17.91,17.92,34200.0
2012-09-10 11:50:00,17.92,17.93,17.92,17.92,12000.0,17.92,17.93,17.92,17.92,12000.0
2012-09-10 11:55:00,17.93,17.96,17.93,17.96,33000.0,17.93,17.96,17.93,17.96,33000.0
2012-09-10 12:00:00,17.96,17.97,17.95,17.97,9600.0,17.96,17.97,17.95,17.97,9600.0
2012-09-10 12:05:00,17.97,17.97,17.95,17.95,18000.0,17.97,17.97,17.95,17.95,18000.0
2012-09-10 12:10:00,17.94,17.95,17.92,17.92,6600.0,17.94,17.95,17.92,17.92,6600.0
2012-09-10 12:15:00,17.93,17.95,17.93,17.94,10200.0,17.93,17.95,17.93,17.94,10200.0
2012-09-10 12:20:00,17.95,17.95,17.94,17.95,8400.0,17.95,17.95,17.94,17.95,8400.0
2012-09-10 12:25:00,17.94,17.94,17.92,17.93,4200.0,17.94,17.94,17.92,17.93,4200.0
2012-09-10 12:30:00,17.94,17.94,17.91,17.91,13200.0,17.94,17.94,17.91,17.91,13200.0
2012-09-10 12:35:00,17.91,17.93,17.91,17.92,10800.0,17.91,17.93,17.91,17.92,10800.0
2012-09-10 12:40:00,17.93,17.93,17.91,17.92,13800.0,17.93,17.93,17.91,17.92,13800.0
2012-09-10 12:45:00,17.92,17.92,17.91,17.92,11400.0,17.92,17.92,17.91,17.92,11400.0
2012-09-10 12:50:00,17.92,17.92,17.92,17.92,3600.0,17.92,17.92,17.92,17.92,3600.0
2012-09-10 12:55:00,17.92,17.92,17.91,17.91,4800.0,17.92,17.92,17.91,17.91,4800.0
2012-09-10 13:00:00,17.91,17.92,17.9,17.91,8400.0,17.91,17.92,17.9,17.91,8400.0
2012-09-10 13:05:00,17.91,17.92,17.9,17.92,13800.0,17.91,17.92,17.9,17.92,13800.0
2012-09-10 13:10:00,17.91,17.92,17.91,17.92,14400.0,17.91,17.92,17.91,17.92,14400.0
2012-09-10 13:15:00,17.92,17.92,17.91,17.91,5400.0,17.92,17.92,17.91,17.91,5400.0
2012-09-10 13:20:00,17.91,17.92,17.91,17.91,13200.0,17.91,17.92,17.91,17.91,13200.0
2012-09-10 13:25:00,17.91,17.91,17.9,17.91,32400.0,17.91,17.91,17.9,17.91,32400.0
2012-09-10 13:30:00,17.91,17.95,17.91,17.93,82200.0,17.91,17.95,17.91,17.93,82200.0
2012-09-10 13:35:00,17.94,17.94,17.91,17.91,11400.0,17.94,17.94,17.91,17.91,11400.0
2012-09-10 13:40:00,17.91,17.91,17.89,17.9,19800.0,17.91,17.91,17.89,17.9,19800.0
2012-09-10 13:45:00,17.89,17.92,17.89,17.91,16800.0,17.89,17.92,17.89,17.91,16800.0
2012-09-10 13:50:00,17.91,17.91,17.89,17.89,26400.0,17.91,17.91,17.89,17.89,26400.0
2012-09-10 13:55:00,17.9,17.91,17.89,17.9,37800.0,17.9,17.91,17.89,17.9,37800.0
2012-09-10 14:00:00,17.9,17.91,17.9,17.91,16200.0,17.9,17.91,17.9,17.91,16200.0
2012-09-10 14:05:00,17.9,17.91,17.9,17.9,14400.0,17.9,17.91,17.9,17.9,14400.0
2012-09-10 14:10:00,17.9,17.9,17.88,17.89,41400.0,17.9,17.9,17.88,17.89,41400.0
2012-09-10 14:15:00,17.89,17.91,17.89,17.91,9000.0,17.89,17.91,17.89,17.91,9000.0
2012-09-10 14:20:00,17.91,17.92,17.91,17.92,13200.0,17.91,17.92,17.91,17.92,13200.0
2012-09-10 14:25:00,17.92,17.93,17.91,17.92,46200.0,17.92,17.93,17.91,17.92,46200.0
2012-09-10 14:30:00,17.92,17.93,17.91,17.93,17400.0,17.92,17.93,17.91,17.93,17400.0
2012-09-10 14:35:00,17.93,17.93,17.91,17.91,13800.0,17.93,17.93,17.91,17.91,13800.0
2012-09-10 14:40:00,17.91,17.92,17.9,17.91,16800.0,17.91,17.92,17.9,17.91,16800.0
2012-09-10 14:45:00,17.91,17.93,17.91,17.92,18000.0,17.91,17.93,17.91,17.92,18000.0
2012-09-10 14:50:00,17.91,17.92,17.9,17.92,37800.0,17.91,17.92,17.9,17.92,37800.0
2012-09-10 14:55:00,17.93,17.93,17.92,17.92,20400.0,17.93,17.93,17.92,17.92,20400.0
2012-09-10 15:00:00,17.92,17.93,17.91,17.91,30000.0,17.92,17.93,17.91,17.91,30000.0
2012-09-10 15:05:00,17.91,17.93,17.91,17.93,13800.0,17.91,17.93,17.91,17.93,13800.0
2012-09-10 15:10:00,17.93,17.93,17.91,17.91,27000.0,17.93,17.93,17.91,17.91,27000.0
2012-09-10 15:15:00,17.92,17.93,17.9,17.9,27000.0,17.92,17.93,17.9,17.9,27000.0
2012-09-10 15:20:00,17.9,17.92,17.89,17.91,64200.0,17.9,17.92,17.89,17.91,64200.0
2012-09-10 15:25:00,17.91,17.92,17.91,17.91,20400.0,17.91,17.92,17.91,17.91,20400.0
2012-09-10 15:30:00,17.91,17.93,17.9,17.92,103800.0,17.91,17.93,17.9,17.92,103800.0
2012-09-10 15:35:00,17.92,17.92,17.91,17.92,89400.0,17.92,17.92,17.91,17.92,89400.0
2012-09-10 15:40:00,17.92,17.92,17.9,17.9,31200.0,17.92,17.92,17.9,17.9,31200.0
2012-09-10 15:45:00,17.91,17.91,17.89,17.89,57000.0,17.91,17.91,17.89,17.89,57000.0
2012-09-10 15:50:00,17.89,17.91,17.89,17.91,36000.0,17.89,17.91,17.89,17.91,36000.0
2012-09-10 15:55:00,17.91,17.91,17.89,17.89,90000.0,17.91,17.91,17.89,17.89,90000.0
2012-09-11 09:30:00,17.92,18.0,17.92,17.94,50400.0,17.92,18.0,17.92,17.94,50400.0
2012-09-11 09:35:00,17.95,17.96,17.95,17.96,2400.0,17.95,17.96,17.95,17.96,2400.0
2012-09-11 09:40:00,17.97,17.97,17.87,17.87,25800.0,17.97,17.97,17.87,17.87,25800.0
2012-09-11 09:45:00,17.86,17.86,17.77,17.77,35400.0,17.86,17.86,17.77,17.77,35400.0
2012-09-11 09:50:00,17.79,17.82,17.78,17.8,29400.0,17.79,17.82,17.78,17.8,29400.0
2012-09-11 09:55:00,17.79,17.8,17.73,17.74,53400.0,17.79,17.8,17.73,17.74,53400.0
2012-09-11 10:00:00,17.74,17.75,17.68,17.68,63600.0,17.74,17.75,17.68,17.68,63600.0
2012-09-11 10:05:00,17.7,17.7,17.66,17.66,76800.0,17.7,17.7,17.66,17.66,76800.0
2012-09-11 10:10:00,17.66,17.72,17.65,17.72,16800.0,17.66,17.72,17.65,17.72,16800.0
2012-09-11 10:15:00,17.72,17.75,17.72,17.73,22800.0,17.72,17.75,17.72,17.73,22800.0
2012-09-11 10:20:00,17.74,17.77,17.74,17.76,52800.0,17.74,17.77,17.74,17.76,52800.0
2012-09-11 10:25:00,17.75,17.81,17.75,17.79,55200.0,17.75,17.81,17.75,17.79,55200.0
2012-09-11 10:30:00,17.79,17.79,17.73,17.73,40800.0,17.79,17.79,17.73,17.73,40800.0
2012-09-11 10:35:00,17.72,17.73,17.7,17.7,33600.0,17.72,17.73,17.7,17.7,33600.0
2012-09-11 10:40:00,17.72,17.75,17.71,17.73,57000.0,17.72,17.75,17.71,17.73,57000.0
2012-09-11 10:45:00,17.73,17.74,17.73,17.73,10200.0,17.73,17.74,17.73,17.73,10200.0
2012-09-11 10:50:00,17.73,17.75,17.72,17.75,27600.0,17.73,17.75,17.72,17.75,27600.0
2012-09-11 10:55:00,17.74,17.79,17.74,17.78,104400.0,17.74,17.79,17.74,17.78,104400.0
2012-09-11 11:00:00,17.77,17.79,17.77,17.78,9000.0,17.77,17.79,17.77,17.78,9000.0
2012-09-11 11:05:00,17.78,17.79,17.77,17.77,73200.0,17.78,17.79,17.77,17.77,73200.0
2012-09-11 11:10:00,17.78,17.8,17.78,17.79,32400.0,17.78,17.8,17.78,17.79,32400.0
2012-09-11 11:15:00,17.78,17.79,17.78,17.79,16200.0,17.78,17.79,17.78,17.79,16200.0
2012-09-11 11:20:00,17.79,17.79,17.78,17.79,20400.0,17.79,17.79,17.78,17.79,20400.0
2012-09-11 11:25:00,17.79,17.81,17.78,17.81,34200.0,17.79,17.81,17.78,17.81,34200.0
2012-09-11 11:30:00,17.8,17.82,17.79,17.81,43800.0,17.8,17.82,17.79,17.81,43800.0
2012-09-11 11:35:00,17.81,17.83,17.81,17.83,102600.0,17.81,17.83,17.81,17.83,102600.0
2012-09-11 11:40:00,17.83,17.83,17.78,17.78,166800.0,17.83,17.83,17.78,17.78,166800.0
2012-09-11 11:45:00,17.78,17.8,17.78,17.79,36600.0,17.78,17.8,17.78,17.79,36600.0
2012-09-11 11:50:00,17.79,17.8,17.79,17.79,36000.0,17.79,17.8,17.79,17.79,36000.0
2012-09-11 11:55:00,17.79,17.8,17.79,17.79,31200.0,17.79,17.8,17.79,17.79,31200.0
2012-09-11 12:00:00,17.79,17.8,17.79,17.79,12000.0,17.79,17.8,17.79,17.79,12000.0
2012-09-11 12:05:00,17.79,17.79,17.78,17.79,13200.0,17.79,17.79,17.78,17.79,13200.0
2012-09-11 12:10:00,17.8,17.8,17.77,17.77,18600.0,17.8,17.8,17.77,17.77,18600.0
2012-09-11 12:15:00,17.78,17.78,17.77,17.78,31800.0,17.78,17.78,17.77,17.78,31800.0
2012-09-11 12:20:00,17.78,17.8,17.78,17.8,28200.0,17.78,17.8,17.78,17.8,28200.0
2012-09-11 12:25:00,17.8,17.82,17.8,17.81,19200.0,17.8,17.82,17.8,17.81,19200.0
2012-09-11 12:30:00,17.81,17.81,17.79,17.8,13800.0,17.81,17.81,17.79,17.8,13800.0
2012-09-11 12:35:00,17.81,17.81,17.81,17.81,1800.0,17.81,17.81,17.81,17.81,1800.0
2012-09-11 12:40:00,17.81,17.83,17.81,17.83,13200.0,17.81,17.83,17.81,17.83,13200.0
2012-09-11 12:45:00,17.83,17.83,17.8,17.8,7200.0,17.83,17.83,17.8,17.8,7200.0
2012-09-11 12:50:00,17.81,17.81,17.79,17.8,7200.0,17.81,17.81,17.79,17.8,7200.0
2012-09-11 12:55:00,17.8,17.81,17.79,17.81,15000.0,17.8,17.81,17.79,17.81,15000.0
2012-09-11 13:00:00,17.82,17.82,17.81,17.81,12600.0,17.82,17.82,17.81,17.81,12600.0
2012-09-11 13:05:00,17.81,17.81,17.81,17.81,8400.0,17.81,17.81,17.81,17.81,8400.0
2012-09-11 13:10:00,17.81,17.81,17.78,17.79,27000.0,17.81,17.81,17.78,17.79,27000.0
2012-09-11 13:15:00,17.79,17.82,17.79,17.82,21600.0,17.79,17.82,17.79,17.82,21600.0
2012-09-11 13:20:00,17.82,17.82,17.79,17.8,22200.0,17.82,17.82,17.79,17.8,22200.0
2012-09-11 13:25:00,17.8,17.8,17.78,17.78,9000.0,17.8,17.8,17.78,17.78,9000.0
2012-09-11 13:30:00,17.78,17.79,17.76,17.78,7200.0,17.78,17.79,17.76,17.78,7200.0
2012-09-11 13:35:00,17.78,17.79,17.77,17.78,18000.0,17.78,17.79,17.77,17.78,18000.0
2012-09-11 13:40:00,17.77,17.77,17.75,17.76,39000.0,17.77,17.77,17.75,17.76,39000.0
2012-09-11 13:45:00,17.76,17.79,17.76,17.79,23400.0,17.76,17.79,17.76,17.79,23400.0
2012-09-11 13:50:00,17.79,17.79,17.78,17.78,12600.0,17.79,17.79,17.78,17.78,12600.0
2012-09-11 13:55:00,17.79,17.79,17.77,17.77,11400.0,17.79,17.79,17.77,17.77,11400.0
2012-09-11 14:00:00,17.77,17.79,17.76,17.78,17400.0,17.77,17.79,17.76,17.78,17400.0
2012-09-11 14:05:00,17.78,17.79,17.78,17.78,19200.0,17.78,17.79,17.78,17.78,19200.0
2012-09-11 14:10:00,17.78,17.79,17.76,17.76,13200.0,17.78,17.79,17.76,17.76,13200.0
2012-09-11 14:15:00,17.76,17.77,17.75,17.75,7800.0,17.76,17.77,17.75,17.75,7800.0
2012-09-11 14:20:00,17.75,17.77,17.75,17.76,15000.0,17.75,17.77,17.75,17.76,15000.0
2012-09-11 14:25:00,17.77,17.78,17.76,17.78,27000.0,17.77,17.78,17.76,17.78,27000.0
2012-09-11 14:30:00,17.77,17.78,17.77,17.78,7800.0,17.77,17.78,17.77,17.78,7800.0
2012-09-11 14:35:00,17.78,17.78,17.76,17.76,13200.0,17.78,17.78,17.76,17.76,13200.0
2012-09-11 14:40:00,17.77,17.78,17.76,17.78,18000.0,17.77,17.78,17.76,17.78,18000.0
2012-09-11 14:45:00,17.77,17.78,17.74,17.74,43200.0,17.77,17.78,17.74,17.74,43200.0
2012-09-11 14:50:00,17.74,17.76,17.74,17.76,39000.0,17.74,17.76,17.74,17.76,39000.0
2012-09-11 14:55:00,17.76,17.77,17.76,17.76,15600.0,17.76,17.77,17.76,17.76,15600.0
2012-09-11 15:00:00,17.76,17.77,17.75,17.75,44400.0,17.76,17.77,17.75,17.75,44400.0
2012-09-11 15:05:00,17.76,17.78,17.76,17.78,33000.0,17.76,17.78,17.76,17.78,33000.0
2012-09-11 15:10:00,17.78,17.79,17.77,17.78,26400.0,17.78,17.79,17.77,17.78,26400.0
2012-09-11 15:15:00,17.78,17.78,17.76,17.76,93000.0,17.78,17.78,17.76,17.76,93000.0
2012-09-11 15:20:00,17.76,17.76,17.74,17.74,97200.0,17.76,17.76,17.74,17.74,97200.0
2012-09-11 15:25:00,17.74,17.75,17.74,17.74,91200.0,17.74,17.75,17.74,17.74,91200.0
2012-09-11 15:30:00,17.74,17.75,17.74,17.75,57000.0,17.74,17.75,17.74,17.75,57000.0
2012-09-11 15:35:00,17.75,17.75,17.74,17.75,49200.0,17.75,17.75,17.74,17.75,49200.0
2012-09-11 15:40:00,17.74,17.75,17.74,17.74,43800.0,17.74,17.75,17.74,17.74,43800.0
2012-09-11 15:45:00,17.74,17.74,17.7,17.72,246600.0,17.74,17.74,17.7,17.72,246600.0
2012-09-11 15:50:00,17.71,17.72,17.7,17.71,214200.0,17.71,17.72,17.7,17.71,214200.0
2012-09-11 15:55:00,17.71,17.72,17.66,17.67,714000.0,17.71,17.72,17.66,17.67,714000.0
2012-09-12 09:30:00,17.68,17.79,17.63,17.63,108600.0,17.68,17.79,17.63,17.63,108600.0
2012-09-12 09:35:00,17.63,17.69,17.63,17.66,82800.0,17.63,17.69,17.63,17.66,82800.0
2012-09-12 09:40:00,17.66,17.68,17.64,17.67,79800.0,17.66,17.68,17.64,17.67,79800.0
2012-09-12 09:45:00,17.68,17.68,17.64,17.65,38400.0,17.68,17.68,17.64,17.65,38400.0
2012-09-12 09:50:00,17.66,17.68,17.63,17.63,126000.0,17.66,17.68,17.63,17.63,126000.0
2012-09-12 09:55:00,17.63,17.68,17.63,17.66,68400.0,17.63,17.68,17.63,17.66,68400.0
2012-09-12 10:00:00,17.66,17.67,17.65,17.67,87600.0,17.66,17.67,17.65,17.67,87600.0
2012-09-12 10:05:00,17.67,17.68,17.65,17.65,150000.0,17.67,17.68,17.65,17.65,150000.0
2012-09-12 10:10:00,17.65,17.68,17.65,17.67,274200.0,17.65,17.68,17.65,17.67,274200.0
2012-09-12 10:15:00,17.66,17.68,17.66,17.68,132600.0,17.66,17.68,17.66,17.68,132600.0
2012-09-12 10:20:00,17.68,17.68,17.63,17.64,141000.0,17.68,17.68,17.63,17.64,141000.0
2012-09-12 10:25:00,17.64,17.67,17.61,17.61,87600.0,17.64,17.67,17.61,17.61,87600.0
2012-09-12 10:30:00,17.62,17.69,17.61,17.65,114600.0,17.62,17.69,17.61,17.65,114600.0
2012-09-12 10:35:00,17.65,17.68,17.65,17.66,307800.0,17.65,17.68,17.65,17.66,307800.0
2012-09-12 10:40:00,17.66,17.68,17.65,17.68,238200.0,17.66,17.68,17.65,17.68,238200.0
2012-09-12 10:45:00,17.68,17.68,17.65,17.66,108000.0,17.68,17.68,17.65,17.66,108000.0
2012-09-12 10:50:00,17.65,17.68,17.65,17.66,113400.0,17.65,17.68,17.65,17.66,113400.0
2012-09-12 10:55:00,17.66,17.67,17.66,17.67,57000.0,17.66,17.67,17.66,17.67,57000.0
2012-09-12 11:00:00,17.67,17.68,17.64,17.64,39600.0,17.67,17.68,17.64,17.64,39600.0
2012-09-12 11:05:00,17.65,17.67,17.65,17.66,45000.0,17.65,17.67,17.65,17.66,45000.0
2012-09-12 11:10:00,17.66,17.67,17.65,17.67,78000.0,17.66,17.67,17.65,17.67,78000.0
2012-09-12 11:15:00,17.67,17.68,17.65,17.65,109200.0,17.67,17.68,17.65,17.65,109200.0
2012-09-12 11:20:00,17.65,17.67,17.65,17.67,72600.0,17.65,17.67,17.65,17.67,72600.0
2012-09-12 11:25:00,17.67,17.68,17.66,17.67,184200.0,17.67,17.68,17.66,17.67,184200.0
2012-09-12 11:30:00,17.67,17.68,17.65,17.66,129000.0,17.67,17.68,17.65,17.66,129000.0
2012-09-12 11:35:00,17.67,17.68,17.66,17.66,36000.0,17.67,17.68,17.66,17.66,36000.0
2012-09-12 11:40:00,17.67,17.67,17.65,17.65,51600.0,17.67,17.67,17.65,17.65,51600.0
2012-09-12 11:45:00,17.65,17.67,17.65,17.66,115800.0,17.65,17.67,17.65,17.66,115800.0
2012-09-12 11:50:00,17.67,17.67,17.66,17.67,15600.0,17.67,17.67,17.66,17.67,15600.0
2012-09-12 11:55:00,17.66,17.67,17.66,17.66,13800.0,17.66,17.67,17.66,17.66,13800.0
2012-09-12 12:00:00,17.67,17.67,17.66,17.67,18600.0,17.67,17.67,17.66,17.67,18600.0
2012-09-12 12:05:00,17.67,17.67,17.66,17.66,73800.0,17.67,17.67,17.66,17.66,73800.0
2012-09-12 12:10:00,17.67,17.67,17.66,17.66,13200.0,17.67,17.67,17.66,17.66,13200.0
2012-09-12 12:15:00,17.66,17.68,17.66,17.67,51000.0,17.66,17.68,17.66,17.67,51000.0
2012-09-12 12:20:00,17.67,17.68,17.66,17.67,93000.0,17.67,17.68,17.66,17.67,93000.0
2012-09-12 12:25:00,17.67,17.67,17.65,17.66,43800.0,17.67,17.67,17.65,17.66,43800.0
2012-09-12 12:30:00,17.67,17.67,17.66,17.66,19800.0,17.67,17.67,17.66,17.66,19800.0
2012-09-12 12:35:00,17.67,17.67,17.67,17.67,36000.0,17.67,17.67,17.67,17.67,36000.0
2012-09-12 12:40:00,17.67,17.67,17.67,17.67,36600.0,17.67,17.67,17.67,17.67,36600.0
2012-09-12 12:45:00,17.67,17.67,17.66,17.66,261000.0,17.67,17.67,17.66,17.66,261000.0
2012-09-12 12:50:00,17.66,17.66,17.64,17.64,131400.0,17.66,17.66,17.64,17.64,131400.0
2012-09-12 12:55:00,17.64,17.65,17.63,17.64,34200.0,17.64,17.65,17.63,17.64,34200.0
2012-09-12 13:00:00,17.64,17.66,17.63,17.65,144000.0,17.64,17.66,17.63,17.65,144000.0
2012-09-12 13:05:00,17.65,17.65,17.64,17.64,164400.0,17.65,17.65,17.64,17.64,164400.0
2012-09-12 13:10:00,17.64,17.65,17.63,17.64,83400.0,17.64,17.65,17.63,17.64,83400.0
2012-09-12 13:15:00,17.64,17.64,17.63,17.63,49800.0,17.64,17.64,17.63,17.63,49800.0
2012-09-12 13:20:00,17.64,17.64,17.61,17.61,62400.0,17.64,17.64,17.61,17.61,62400.0
2012-09-12 13:25:00,17.61,17.63,17.61,17.62,76200.0,17.61,17.63,17.61,17.62,76200.0
2012-09-12 13:30:00,17.62,17.64,17.62,17.63,22800.0,17.62,17.64,17.62,17.63,22800.0
2012-09-12 13:35:00,17.63,17.64,17.63,17.64,51600.0,17.63,17.64,17.63,17.64,51600.0
2012-09-12 13:40:00,17.64,17.65,17.63,17.64,72000.0,17.64,17.65,17.63,17.64,72000.0
2012-09-12 13:45:00,17.64,17.65,17.62,17.63,97800.0,17.64,17.65,17.62,17.63,97800.0
2012-09-12 13:50:00,17.63,17.64,17.61,17.62,52800.0,17.63,17.64,17.61,17.62,52800.0
2012-09-12 13:55:00,17.62,17.63,17.61,17.63,50400.0,17.62,17.63,17.61,17.63,50400.0
2012-09-12 14:00:00,17.63,17.63,17.61,17.63,73800.0,17.63,17.63,17.61,17.63,73800.0
2012-09-12 14:05:00,17.63,17.63,17.62,17.63,106200.0,17.63,17.63,17.62,17.63,106200.0
2012-09-12 14:10:00,17.63,17.63,17.63,17.63,63000.0,17.63,17.63,17.63,17.63,63000.0
2012-09-12 14:15:00,17.63,17.63,17.61,17.61,38400.0,17.63,17.63,17.61,17.61,38400.0
2012-09-12 14:20:00,17.61,17.63,17.61,17.63,43200.0,17.61,17.63,17.61,17.63,43200.0
2012-09-12 14:25:00,17.63,17.63,17.62,17.62,22800.0,17.63,17.63,17.62,17.62,22800.0
2012-09-12 14:30:00,17.62,17.63,17.62,17.63,25800.0,17.62,17.63,17.62,17.63,25800.0
2012-09-12 14:35:00,17.63,17.63,17.61,17.62,44400.0,17.63,17.63,17.61,17.62,44400.0
2012-09-12 14:40:00,17.62,17.63,17.62,17.62,25800.0,17.62,17.63,17.62,17.62,25800.0
2012-09-12 14:45:00,17.62,17.63,17.61,17.62,21000.0,17.62,17.63,17.61,17.62,21000.0
2012-09-12 14:50:00,17.62,17.63,17.61,17.62,24600.0,17.62,17.63,17.61,17.62,24600.0
2012-09-12 14:55:00,17.63,17.63,17.62,17.63,15600.0,17.63,17.63,17.62,17.63,15600.0
2012-09-12 15:00:00,17.63,17.63,17.61,17.62,52800.0,17.63,17.63,17.61,17.62,52800.0
2012-09-12 15:05:00,17.62,17.63,17.61,17.62,38400.0,17.62,17.63,17.61,17.62,38400.0
2012-09-12 15:10:00,17.62,17.62,17.61,17.62,43200.0,17.62,17.62,17.61,17.62,43200.0
2012-09-12 15:15:00,17.61,17.62,17.61,17.62,54600.0,17.61,17.62,17.61,17.62,54600.0
2012-09-12 15:20:00,17.62,17.62,17.61,17.61,38400.0,17.62,17.62,17.61,17.61,38400.0
2012-09-12 15:25:00,17.61,17.62,17.61,17.61,37200.0,17.61,17.62,17.61,17.61,37200.0
2012-09-12 15:30:00,17.61,17.62,17.61,17.62,91200.0,17.61,17.62,17.61,17.62,91200.0
2012-09-12 15:35:00,17.62,17.63,17.61,17.63,90600.0,17.62,17.63,17.61,17.63,90600.0
2012-09-12 15:40:00,17.63,17.63,17.61,17.63,235800.0,17.63,17.63,17.61,17.63,235800.0
2012-09-12 15:45:00,17.63,17.64,17.62,17.63,211200.0,17.63,17.64,17.62,17.63,211200.0
2012-09-12 15:50:00,17.63,17.64,17.62,17.63,123600.0,17.63,17.64,17.62,17.63,123600.0
2012-09-12 15:55:00,17.63,17.64,17.61,17.61,472800.0,17.63,17.64,17.61,17.61,472800.0
2012-09-13 09:30:00,17.6,17.73,17.6,17.64,153000.0,17.6,17.73,17.6,17.64,153000.0
2012-09-13 09:35:00,17.64,17.64,17.61,17.61,13200.0,17.64,17.64,17.61,17.61,13200.0
2012-09-13 09:40:00,17.61,17.61,17.54,17.57,27600.0,17.61,17.61,17.54,17.57,27600.0
2012-09-13 09:45:00,17.58,17.64,17.58,17.62,14400.0,17.58,17.64,17.58,17.62,14400.0
2012-09-13 09:50:00,17.63,17.65,17.63,17.64,12600.0,17.63,17.65,17.63,17.64,12600.0
2012-09-13 09:55:00,17.63,17.67,17.63,17.66,14400.0,17.63,17.67,17.63,17.66,14400.0
2012-09-13 10:00:00,17.67,17.67,17.65,17.67,31800.0,17.67,17.67,17.65,17.67,31800.0
2012-09-13 10:05:00,17.66,17.67,17.63,17.63,22200.0,17.66,17.67,17.63,17.63,22200.0
2012-09-13 10:10:00,17.65,17.68,17.63,17.68,36600.0,17.65,17.68,17.63,17.68,36600.0
2012-09-13 10:15:00,17.68,17.7,17.66,17.66,19200.0,17.68,17.7,17.66,17.66,19200.0
2012-09-13 10:20:00,17.67,17.68,17.64,17.64,42000.0,17.67,17.68,17.64,17.64,42000.0
2012-09-13 10:25:00,17.65,17.67,17.61,17.62,28200.0,17.65,17.67,17.61,17.62,28200.0
2012-09-13 10:30:00,17.63,17.64,17.62,17.64,10800.0,17.63,17.64,17.62,17.64,10800.0
2012-09-13 10:35:00,17.65,17.68,17.63,17.68,33000.0,17.65,17.68,17.63,17.68,33000.0
2012-09-13 10:40:00,17.68,17.68,17.64,17.64,37200.0,17.68,17.68,17.64,17.64,37200.0
2012-09-13 10:45:00,17.65,17.66,17.64,17.66,22800.0,17.65,17.66,17.64,17.66,22800.0
2012-09-13 10:50:00,17.65,17.65,17.63,17.65,4800.0,17.65,17.65,17.63,17.65,4800.0
2012-09-13 10:55:00,17.64,17.65,17.63,17.65,6600.0,17.64,17.65,17.63,17.65,6600.0
2012-09-13 11:00:00,17.64,17.66,17.64,17.66,33000.0,17.64,17.66,17.64,17.66,33000.0
2012-09-13 11:05:00,17.66,17.66,17.63,17.64,19800.0,17.66,17.66,17.63,17.64,19800.0
2012-09-13 11:10:00,17.64,17.64,17.62,17.62,57600.0,17.64,17.64,17.62,17.62,57600.0
2012-09-13 11:15:00,17.62,17.64,17.61,17.63,64800.0,17.62,17.64,17.61,17.63,64800.0
2012-09-13 11:20:00,17.63,17.63,17.61,17.61,42000.0,17.63,17.63,17.61,17.61,42000.0
2012-09-13 11:25:00,17.61,17.62,17.59,17.61,42600.0,17.61,17.62,17.59,17.61,42600.0
2012-09-13 11:30:00,17.61,17.63,17.6,17.61,91800.0,17.61,17.63,17.6,17.61,91800.0
2012-09-13 11:35:00,17.61,17.62,17.59,17.59,162600.0,17.61,17.62,17.59,17.59,162600.0
2012-09-13 11:40:00,17.59,17.6,17.58,17.59,61200.0,17.59,17.6,17.58,17.59,61200.0
2012-09-13 11:45:00,17.58,17.59,17.58,17.59,112800.0,17.58,17.59,17.58,17.59,112800.0
2012-09-13 11:50:00,17.59,17.59,17.57,17.58,67200.0,17.59,17.59,17.57,17.58,67200.0
2012-09-13 11:55:00,17.58,17.6,17.56,17.57,45600.0,17.58,17.6,17.56,17.57,45600.0
2012-09-13 12:00:00,17.58,17.59,17.58,17.58,40800.0,17.58,17.59,17.58,17.58,40800.0
2012-09-13 12:05:00,17.58,17.59,17.57,17.58,97800.0,17.58,17.59,17.57,17.58,97800.0
2012-09-13 12:10:00,17.58,17.59,17.57,17.58,115800.0,17.58,17.59,17.57,17.58,115800.0
2012-09-13 12:15:00,17.58,17.59,17.57,17.58,111000.0,17.58,17.59,17.57,17.58,111000.0
2012-09-13 12:20:00,17.58,17.59,17.58,17.59,30600.0,17.58,17.59,17.58,17.59,30600.0
2012-09-13 12:25:00,17.58,17.58,17.56,17.57,19200.0,17.58,17.58,17.56,17.57,19200.0
2012-09-13 12:30:00,17.57,17.69,17.57,17.63,87000.0,17.57,17.69,17.57,17.63,87000.0
2012-09-13 12:35:00,17.63,17.65,17.57,17.63,70800.0,17.63,17.65,17.57,17.63,70800.0
2012-09-13 12:40:00,17.64,17.67,17.62,17.65,252000.0,17.64,17.67,17.62,17.65,252000.0
2012-09-13 12:45:00,17.64,17.68,17.62,17.63,76800.0,17.64,17.68,17.62,17.63,76800.0
2012-09-13 12:50:00,17.62,17.66,17.62,17.64,33600.0,17.62,17.66,17.62,17.64,33600.0
2012-09-13 12:55:00,17.64,17.65,17.63,17.65,72000.0,17.64,17.65,17.63,17.65,72000.0
2012-09-13 13:00:00,17.65,17.67,17.64,17.64,127200.0,17.65,17.67,17.64,17.64,127200.0
2012-09-13 13:05:00,17.65,17.66,17.63,17.63,122400.0,17.65,17.66,17.63,17.63,122400.0
2012-09-13 13:10:00,17.63,17.64,17.6,17.61,30000.0,17.63,17.64,17.6,17.61,30000.0
2012-09-13 13:15:00,17.61,17.64,17.61,17.62,36600.0,17.61,17.64,17.61,17.62,36600.0
2012-09-13 13:20:00,17.63,17.66,17.63,17.63,82800.0,17.63,17.66,17.63,17.63,82800.0
2012-09-13 13:25:00,17.64,17.65,17.63,17.64,56400.0,17.64,17.65,17.63,17.64,56400.0
2012-09-13 13:30:00,17.65,17.65,17.63,17.65,147000.0,17.65,17.65,17.63,17.65,147000.0
2012-09-13 13:35:00,17.65,17.65,17.63,17.64,35400.0,17.65,17.65,17.63,17.64,35400.0
2012-09-13 13:40:00,17.65,17.65,17.63,17.64,84000.0,17.65,17.65,17.63,17.64,84000.0
2012-09-13 13:45:00,17.64,17.65,17.63,17.63,308400.0,17.64,17.65,17.63,17.63,308400.0
2012-09-13 13:50:00,17.63,17.64,17.63,17.64,87000.0,17.63,17.64,17.63,17.64,87000.0
2012-09-13 13:55:00,17.64,17.65,17.63,17.63,90000.0,17.64,17.65,17.63,17.63,90000.0
2012-09-13 14:00:00,17.64,17.65,17.62,17.63,211800.0,17.64,17.65,17.62,17.63,211800.0
2012-09-13 14:05:00,17.64,17.64,17.6,17.61,145800.0,17.64,17.64,17.6,17.61,145800.0
2012-09-13 14:10:00,17.62,17.64,17.61,17.62,78000.0,17.62,17.64,17.61,17.62,78000.0
2012-09-13 14:15:00,17.62,17.63,17.6,17.61,84600.0,17.62,17.63,17.6,17.61,84600.0
2012-09-13 14:20:00,17.61,17.63,17.6,17.61,257400.0,17.61,17.63,17.6,17.61,257400.0
2012-09-13 14:25:00,17.6,17.64,17.6,17.62,280200.0,17.6,17.64,17.6,17.62,280200.0
2012-09-13 14:30:00,17.62,17.64,17.61,17.63,126600.0,17.62,17.64,17.61,17.63,126600.0
2012-09-13 14:35:00,17.63,17.67,17.63,17.64,263400.0,17.63,17.67,17.63,17.64,263400.0
2012-09-13 14:40:00,17.63,17.66,17.63,17.66,103800.0,17.63,17.66,17.63,17.66,103800.0
2012-09-13 14:45:00,17.66,17.67,17.65,17.66,55200.0,17.66,17.67,17.65,17.66,55200.0
2012-09-13 14:50:00,17.66,17.66,17.63,17.66,54600.0,17.66,17.66,17.63,17.66,54600.0
2012-09-13 14:55:00,17.66,17.66,17.63,17.64,53400.0,17.66,17.66,17.63,17.64,53400.0
2012-09-13 15:00:00,17.64,17.66,17.64,17.64,105000.0,17.64,17.66,17.64,17.64,105000.0
2012-09-13 15:05:00,17.64,17.65,17.63,17.64,69600.0,17.64,17.65,17.63,17.64,69600.0
2012-09-13 15:10:00,17.64,17.65,17.64,17.64,45000.0,17.64,17.65,17.64,17.64,45000.0
2012-09-13 15:15:00,17.65,17.65,17.63,17.64,44400.0,17.65,17.65,17.63,17.64,44400.0
2012-09-13 15:20:00,17.64,17.64,17.63,17.64,110400.0,17.64,17.64,17.63,17.64,110400.0
2012-09-13 15:25:00,17.64,17.64,17.62,17.63,69600.0,17.64,17.64,17.62,17.63,69600.0
2012-09-13 15:30:00,17.62,17.65,17.62,17.63,82800.0,17.62,17.65,17.62,17.63,82800.0
2012-09-13 15:35:00,17.64,17.65,17.63,17.63,94200.0,17.64,17.65,17.63,17.63,94200.0
2012-09-13 15:40:00,17.64,17.64,17.61,17.61,133200.0,17.64,17.64,17.61,17.61,133200.0
2012-09-13 15:45:00,17.61,17.63,17.58,17.58,178800.0,17.61,17.63,17.58,17.58,178800.0
2012-09-13 15:50:00,17.58,17.59,17.57,17.59,237600.0,17.58,17.59,17.57,17.59,237600.0
2012-09-13 15:55:00,17.58,17.59,17.53,17.54,855600.0,17.58,17.59,17.53,17.54,855600.0
2012-09-14 09:30:00,17.66,17.66,17.56,17.57,125400.0,17.66,17.66,17.56,17.57,125400.0
2012-09-14 09:35:00,17.6,17.6,17.49,17.5,52200.0,17.6,17.6,17.49,17.5,52200.0
2012-09-14 09:40:00,17.51,17.57,17.51,17.53,27600.0,17.51,17.57,17.51,17.53,27600.0
2012-09-14 09:45:00,17.53,17.57,17.52,17.55,25200.0,17.53,17.57,17.52,17.55,25200.0
2012-09-14 09:50:00,17.55,17.61,17.54,17.58,22800.0,17.55,17.61,17.54,17.58,22800.0
2012-09-14 09:55:00,17.63,17.7,17.61,17.7,135600.0,17.63,17.7,17.61,17.7,135600.0
2012-09-14 10:00:00,17.69,17.69,17.64,17.66,49800.0,17.69,17.69,17.64,17.66,49800.0
2012-09-14 10:05:00,17.65,17.69,17.65,17.68,52800.0,17.65,17.69,17.65,17.68,52800.0
2012-09-14 10:10:00,17.69,17.7,17.65,17.67,111600.0,17.69,17.7,17.65,17.67,111600.0
2012-09-14 10:15:00,17.67,17.7,17.66,17.66,73200.0,17.67,17.7,17.66,17.66,73200.0
2012-09-14 10:20:00,17.67,17.69,17.65,17.66,73800.0,17.67,17.69,17.65,17.66,73800.0
2012-09-14 10:25:00,17.66,17.66,17.64,17.65,27600.0,17.66,17.66,17.64,17.65,27600.0
2012-09-14 10:30:00,17.65,17.68,17.64,17.67,39600.0,17.65,17.68,17.64,17.67,39600.0
2012-09-14 10:35:00,17.67,17.67,17.63,17.66,30600.0,17.67,17.67,17.63,17.66,30600.0
2012-09-14 10:40:00,17.67,17.68,17.63,17.63,40200.0,17.67,17.68,17.63,17.63,40200.0
2012-09-14 10:45:00,17.62,17.63,17.62,17.62,25200.0,17.62,17.63,17.62,17.62,25200.0
2012-09-14 10:50:00,17.63,17.63,17.6,17.61,17400.0,17.63,17.63,17.6,17.61,17400.0
2012-09-14 10:55:00,17.62,17.62,17.57,17.57,10200.0,17.62,17.62,17.57,17.57,10200.0
2012-09-14 11:00:00,17.58,17.58,17.54,17.57,57600.0,17.58,17.58,17.54,17.57,57600.0
2012-09-14 11:05:00,17.57,17.57,17.52,17.52,33000.0,17.57,17.57,17.52,17.52,33000.0
2012-09-14 11:10:00,17.53,17.56,17.53,17.56,20400.0,17.53,17.56,17.53,17.56,20400.0
2012-09-14 11:15:00,17.56,17.57,17.53,17.54,18000.0,17.56,17.57,17.53,17.54,18000.0
2012-09-14 11:20:00,17.55,17.61,17.55,17.61,40200.0,17.55,17.61,17.55,17.61,40200.0
2012-09-14 11:25:00,17.6,17.61,17.58,17.58,45600.0,17.6,17.61,17.58,17.58,45600.0
2012-09-14 11:30:00,17.58,17.59,17.56,17.58,10800.0,17.58,17.59,17.56,17.58,10800.0
2012-09-14 11:35:00,17.59,17.61,17.58,17.59,27600.0,17.59,17.61,17.58,17.59,27600.0
2012-09-14 11:40:00,17.59,17.6,17.57,17.6,21600.0,17.59,17.6,17.57,17.6,21600.0
2012-09-14 11:45:00,17.6,17.62,17.57,17.57,36000.0,17.6,17.62,17.57,17.57,36000.0
2012-09-14 11:50:00,17.59,17.59,17.56,17.58,12000.0,17.59,17.59,17.56,17.58,12000.0
2012-09-14 11:55:00,17.58,17.59,17.56,17.57,52800.0,17.58,17.59,17.56,17.57,52800.0
2012-09-14 12:00:00,17.57,17.58,17.57,17.58,24600.0,17.57,17.58,17.57,17.58,24600.0
2012-09-14 12:05:00,17.58,17.58,17.56,17.58,79200.0,17.58,17.58,17.56,17.58,79200.0
2012-09-14 12:10:00,17.58,17.58,17.56,17.57,51600.0,17.58,17.58,17.56,17.57,51600.0
2012-09-14 12:15:00,17.56,17.57,17.55,17.56,17400.0,17.56,17.57,17.55,17.56,17400.0
2012-09-14 12:20:00,17.56,17.58,17.56,17.57,21600.0,17.56,17.58,17.56,17.57,21600.0
2012-09-14 12:25:00,17.57,17.57,17.56,17.56,18600.0,17.57,17.57,17.56,17.56,18600.0
2012-09-14 12:30:00,17.56,17.57,17.56,17.56,30000.0,17.56,17.57,17.56,17.56,30000.0
2012-09-14 12:35:00,17.57,17.57,17.56,17.57,18600.0,17.57,17.57,17.56,17.57,18600.0
2012-09-14 12:40:00,17.57,17.57,17.56,17.56,17400.0,17.57,17.57,17.56,17.56,17400.0
2012-09-14 12:45:00,17.57,17.58,17.56,17.57,47400.0,17.57,17.58,17.56,17.57,47400.0
2012-09-14 12:50:00,17.57,17.57,17.55,17.57,84000.0,17.57,17.57,17.55,17.57,84000.0
2012-09-14 12:55:00,17.57,17.57,17.53,17.53,27000.0,17.57,17.57,17.53,17.53,27000.0
2012-09-14 13:00:00,17.53,17.54,17.53,17.54,28200.0,17.53,17.54,17.53,17.54,28200.0
2012-09-14 13:05:00,17.54,17.57,17.54,17.57,10200.0,17.54,17.57,17.54,17.57,10200.0
2012-09-14 13:10:00,17.57,17.57,17.55,17.55,22200.0,17.57,17.57,17.55,17.55,22200.0
2012-09-14 13:15:00,17.53,17.56,17.53,17.54,52200.0,17.53,17.56,17.53,17.54,52200.0
2012-09-14 13:20:00,17.54,17.54,17.52,17.52,33600.0,17.54,17.54,17.52,17.52,33600.0
2012-09-14 13:25:00,17.52,17.52,17.49,17.49,47400.0,17.52,17.52,17.49,17.49,47400.0
2012-09-14 13:30:00,17.49,17.5,17.47,17.48,27000.0,17.49,17.5,17.47,17.48,27000.0
2012-09-14 13:35:00,17.48,17.49,17.47,17.48,45000.0,17.48,17.49,17.47,17.48,45000.0
2012-09-14 13:40:00,17.48,17.5,17.47,17.49,82200.0,17.48,17.5,17.47,17.49,82200.0
2012-09-14 13:45:00,17.49,17.5,17.48,17.49,63000.0,17.49,17.5,17.48,17.49,63000.0
2012-09-14 13:50:00,17.5,17.51,17.5,17.5,9600.0,17.5,17.51,17.5,17.5,9600.0
2012-09-14 13:55:00,17.5,17.51,17.49,17.5,37200.0,17.5,17.51,17.49,17.5,37200.0
2012-09-14 14:00:00,17.49,17.51,17.49,17.51,52800.0,17.49,17.51,17.49,17.51,52800.0
2012-09-14 14:05:00,17.51,17.51,17.49,17.51,54600.0,17.51,17.51,17.49,17.51,54600.0
2012-09-14 14:10:00,17.51,17.51,17.49,17.5,60000.0,17.51,17.51,17.49,17.5,60000.0
2012-09-14 14:15:00,17.5,17.51,17.49,17.49,26400.0,17.5,17.51,17.49,17.49,26400.0
2012-09-14 14:20:00,17.5,17.5,17.48,17.5,23400.0,17.5,17.5,17.48,17.5,23400.0
2012-09-14 14:25:00,17.5,17.51,17.49,17.49,27600.0,17.5,17.51,17.49,17.49,27600.0
2012-09-14 14:30:00,17.5,17.51,17.49,17.5,39000.0,17.5,17.51,17.49,17.5,39000.0
2012-09-14 14:35:00,17.5,17.51,17.49,17.49,100200.0,17.5,17.51,17.49,17.49,100200.0
2012-09-14 14:40:00,17.49,17.51,17.49,17.5,34800.0,17.49,17.51,17.49,17.5,34800.0
2012-09-14 14:45:00,17.5,17.5,17.49,17.5,28200.0,17.5,17.5,17.49,17.5,28200.0
2012-09-14 14:50:00,17.5,17.5,17.48,17.48,46800.0,17.5,17.5,17.48,17.48,46800.0
2012-09-14 14:55:00,17.49,17.52,17.49,17.51,82800.0,17.49,17.52,17.49,17.51,82800.0
2012-09-14 15:00:00,17.51,17.52,17.5,17.5,100800.0,17.51,17.52,17.5,17.5,100800.0
2012-09-14 15:05:00,17.5,17.51,17.49,17.5,118800.0,17.5,17.51,17.49,17.5,118800.0
2012-09-14 15:10:00,17.5,17.51,17.49,17.5,54600.0,17.5,17.51,17.49,17.5,54600.0
2012-09-14 15:15:00,17.5,17.51,17.49,17.5,65400.0,17.5,17.51,17.49,17.5,65400.0
2012-09-14 15:20:00,17.5,17.51,17.47,17.47,36000.0,17.5,17.51,17.47,17.47,36000.0
2012-09-14 15:25:00,17.47,17.5,17.47,17.48,30000.0,17.47,17.5,17.47,17.48,30000.0
2012-09-14 15:30:00,17.49,17.5,17.48,17.49,57600.0,17.49,17.5,17.48,17.49,57600.0
2012-09-14 15:35:00,17.5,17.51,17.49,17.5,49800.0,17.5,17.51,17.49,17.5,49800.0
2012-09-14 15:40:00,17.51,17.51,17.5,17.51,63000.0,17.51,17.51,17.5,17.51,63000.0
2012-09-14 15:45:00,17.5,17.5,17.48,17.48,54000.0,17.5,17.5,17.48,17.48,54000.0
2012-09-14 15:50:00,17.48,17.51,17.48,17.5,84000.0,17.48,17.51,17.48,17.5,84000.0
2012-09-14 15:55:00,17.5,17.52,17.49,17.52,183600.0,17.5,17.52,17.49,17.52,183600.0
2012-09-17 09:30:00,17.43,17.49,17.43,17.48,70800.0,17.43,17.49,17.43,17.48,70800.0
2012-09-17 09:35:00,17.47,17.49,17.43,17.45,31800.0,17.47,17.49,17.43,17.45,31800.0
2012-09-17 09:40:00,17.45,17.45,17.41,17.41,41400.0,17.45,17.45,17.41,17.41,41400.0
2012-09-17 09:45:00,17.41,17.47,17.41,17.45,38400.0,17.41,17.47,17.41,17.45,38400.0
2012-09-17 09:50:00,17.45,17.48,17.43,17.45,171600.0,17.45,17.48,17.43,17.45,171600.0
2012-09-17 09:55:00,17.46,17.47,17.45,17.46,216000.0,17.46,17.47,17.45,17.46,216000.0
2012-09-17 10:00:00,17.46,17.47,17.45,17.47,197400.0,17.46,17.47,17.45,17.47,197400.0
2012-09-17 10:05:00,17.47,17.47,17.45,17.45,138000.0,17.47,17.47,17.45,17.45,138000.0
2012-09-17 10:10:00,17.46,17.47,17.45,17.46,151200.0,17.46,17.47,17.45,17.46,151200.0
2012-09-17 10:15:00,17.46,17.47,17.45,17.46,78000.0,17.46,17.47,17.45,17.46,78000.0
2012-09-17 10:20:00,17.46,17.47,17.45,17.46,79800.0,17.46,17.47,17.45,17.46,79800.0
2012-09-17 10:25:00,17.46,17.47,17.46,17.46,90000.0,17.46,17.47,17.46,17.46,90000.0
2012-09-17 10:30:00,17.47,17.47,17.45,17.45,277200.0,17.47,17.47,17.45,17.45,277200.0
2012-09-17 10:35:00,17.45,17.47,17.45,17.46,340800.0,17.45,17.47,17.45,17.46,340800.0
2012-09-17 10:40:00,17.46,17.46,17.45,17.45,133200.0,17.46,17.46,17.45,17.45,133200.0
2012-09-17 10:45:00,17.45,17.45,17.41,17.41,25200.0,17.45,17.45,17.41,17.41,25200.0
2012-09-17 10:50:00,17.4,17.41,17.37,17.4,57000.0,17.4,17.41,17.37,17.4,57000.0
2012-09-17 10:55:00,17.4,17.42,17.4,17.41,39000.0,17.4,17.42,17.4,17.41,39000.0
2012-09-17 11:00:00,17.42,17.43,17.4,17.41,69000.0,17.42,17.43,17.4,17.41,69000.0
2012-09-17 11:05:00,17.41,17.41,17.34,17.35,174600.0,17.41,17.41,17.34,17.35,174600.0
2012-09-17 11:10:00,17.35,17.36,17.32,17.32,146400.0,17.35,17.36,17.32,17.32,146400.0
2012-09-17 11:15:00,17.32,17.34,17.32,17.34,99600.0,17.32,17.34,17.32,17.34,99600.0
2012-09-17 11:20:00,17.33,17.35,17.32,17.33,85800.0,17.33,17.35,17.32,17.33,85800.0
2012-09-17 11:25:00,17.33,17.34,17.32,17.32,31200.0,17.33,17.34,17.32,17.32,31200.0
2012-09-17 11:30:00,17.33,17.34,17.31,17.32,64800.0,17.33,17.34,17.31,17.32,64800.0
2012-09-17 11:35:00,17.32,17.33,17.31,17.32,85800.0,17.32,17.33,17.31,17.32,85800.0
2012-09-17 11:40:00,17.32,17.34,17.31,17.33,83400.0,17.32,17.34,17.31,17.33,83400.0
2012-09-17 11:45:00,17.33,17.34,17.33,17.33,131400.0,17.33,17.34,17.33,17.33,131400.0
2012-09-17 11:50:00,17.33,17.35,17.33,17.33,151800.0,17.33,17.35,17.33,17.33,151800.0
2012-09-17 11:55:00,17.33,17.34,17.32,17.34,84600.0,17.33,17.34,17.32,17.34,84600.0
2012-09-17 12:00:00,17.33,17.34,17.33,17.34,59400.0,17.33,17.34,17.33,17.34,59400.0
2012-09-17 12:05:00,17.34,17.34,17.33,17.33,78600.0,17.34,17.34,17.33,17.33,78600.0
2012-09-17 12:10:00,17.33,17.34,17.33,17.33,69600.0,17.33,17.34,17.33,17.33,69600.0
2012-09-17 12:15:00,17.33,17.34,17.33,17.33,133200.0,17.33,17.34,17.33,17.33,133200.0
2012-09-17 12:20:00,17.33,17.34,17.33,17.33,136800.0,17.33,17.34,17.33,17.33,136800.0
2012-09-17 12:25:00,17.33,17.34,17.33,17.33,168600.0,17.33,17.34,17.33,17.33,168600.0
2012-09-17 12:30:00,17.33,17.33,17.31,17.33,40200.0,17.33,17.33,17.31,17.33,40200.0
2012-09-17 12:35:00,17.34,17.34,17.32,17.34,63600.0,17.34,17.34,17.32,17.34,63600.0
2012-09-17 12:40:00,17.34,17.34,17.33,17.33,100200.0,17.34,17.34,17.33,17.33,100200.0
2012-09-17 12:45:00,17.33,17.34,17.33,17.33,103800.0,17.33,17.34,17.33,17.33,103800.0
2012-09-17 12:50:00,17.33,17.34,17.32,17.33,95400.0,17.33,17.34,17.32,17.33,95400.0
2012-09-17 12:55:00,17.33,17.33,17.33,17.33,24600.0,17.33,17.33,17.33,17.33,24600.0
2012-09-17 13:00:00,17.33,17.33,17.33,17.33,46800.0,17.33,17.33,17.33,17.33,46800.0
2012-09-17 13:05:00,17.33,17.36,17.33,17.35,318000.0,17.33,17.36,17.33,17.35,318000.0
2012-09-17 13:10:00,17.35,17.38,17.34,17.36,93000.0,17.35,17.38,17.34,17.36,93000.0
2012-09-17 13:15:00,17.37,17.39,17.37,17.39,123000.0,17.37,17.39,17.37,17.39,123000.0
2012-09-17 13:20:00,17.39,17.42,17.39,17.4,94200.0,17.39,17.42,17.39,17.4,94200.0
2012-09-17 13:25:00,17.4,17.41,17.4,17.41,15000.0,17.4,17.41,17.4,17.41,15000.0
2012-09-17 13:30:00,17.41,17.43,17.41,17.42,36600.0,17.41,17.43,17.41,17.42,36600.0
2012-09-17 13:35:00,17.42,17.42,17.37,17.38,64800.0,17.42,17.42,17.37,17.38,64800.0
2012-09-17 13:40:00,17.37,17.38,17.33,17.33,154800.0,17.37,17.38,17.33,17.33,154800.0
2012-09-17 13:45:00,17.34,17.34,17.33,17.34,36600.0,17.34,17.34,17.33,17.34,36600.0
2012-09-17 13:50:00,17.34,17.34,17.33,17.33,72000.0,17.34,17.34,17.33,17.33,72000.0
2012-09-17 13:55:00,17.33,17.34,17.33,17.34,117000.0,17.33,17.34,17.33,17.34,117000.0
2012-09-17 14:00:00,17.34,17.34,17.33,17.33,135600.0,17.34,17.34,17.33,17.33,135600.0
2012-09-17 14:05:00,17.33,17.35,17.33,17.34,209400.0,17.33,17.35,17.33,17.34,209400.0
2012-09-17 14:10:00,17.34,17.34,17.33,17.33,236400.0,17.34,17.34,17.33,17.33,236400.0
2012-09-17 14:15:00,17.33,17.34,17.33,17.33,36000.0,17.33,17.34,17.33,17.33,36000.0
2012-09-17 14:20:00,17.34,17.35,17.33,17.33,150600.0,17.34,17.35,17.33,17.33,150600.0
2012-09-17 14:25:00,17.33,17.34,17.32,17.32,22200.0,17.33,17.34,17.32,17.32,22200.0
2012-09-17 14:30:00,17.32,17.32,17.29,17.31,48600.0,17.32,17.32,17.29,17.31,48600.0
2012-09-17 14:35:00,17.31,17.34,17.31,17.33,63000.0,17.31,17.34,17.31,17.33,63000.0
2012-09-17 14:40:00,17.33,17.34,17.32,17.34,75000.0,17.33,17.34,17.32,17.34,75000.0
2012-09-17 14:45:00,17.34,17.34,17.33,17.33,98400.0,17.34,17.34,17.33,17.33,98400.0
2012-09-17 14:50:00,17.33,17.34,17.33,17.33,79800.0,17.33,17.34,17.33,17.33,79800.0
2012-09-17 14:55:00,17.33,17.33,17.33,17.33,36600.0,17.33,17.33,17.33,17.33,36600.0
2012-09-17 15:00:00,17.33,17.34,17.33,17.33,87000.0,17.33,17.34,17.33,17.33,87000.0
2012-09-17 15:05:00,17.34,17.34,17.32,17.32,143400.0,17.34,17.34,17.32,17.32,143400.0
2012-09-17 15:10:00,17.32,17.33,17.31,17.33,97800.0,17.32,17.33,17.31,17.33,97800.0
2012-09-17 15:15:00,17.32,17.33,17.32,17.33,28800.0,17.32,17.33,17.32,17.33,28800.0
2012-09-17 15:20:00,17.33,17.33,17.33,17.33,62400.0,17.33,17.33,17.33,17.33,62400.0
2012-09-17 15:25:00,17.33,17.33,17.32,17.33,126600.0,17.33,17.33,17.32,17.33,126600.0
2012-09-17 15:30:00,17.33,17.33,17.32,17.33,112800.0,17.33,17.33,17.32,17.33,112800.0
2012-09-17 15:35:00,17.33,17.34,17.33,17.34,118800.0,17.33,17.34,17.33,17.34,118800.0
2012-09-17 15:40:00,17.33,17.35,17.33,17.34,162000.0,17.33,17.35,17.33,17.34,162000.0
2012-09-17 15:45:00,17.34,17.35,17.33,17.35,202800.0,17.34,17.35,17.33,17.35,202800.0
2012-09-17 15:50:00,17.35,17.37,17.33,17.36,254400.0,17.35,17.37,17.33,17.36,254400.0
2012-09-17 15:55:00,17.36,17.38,17.33,17.33,630600.0,17.36,17.38,17.33,17.33,630600.0
2012-09-18 09:30:00,17.22,17.34,17.22,17.29,132600.0,17.22,17.34,17.22,17.29,132600.0
2012-09-18 09:35:00,17.29,17.31,17.25,17.29,48600.0,17.29,17.31,17.25,17.29,48600.0
2012-09-18 09:40:00,17.29,17.31,17.27,17.28,97200.0,17.29,17.31,17.27,17.28,97200.0
2012-09-18 09:45:00,17.28,17.29,17.27,17.28,94800.0,17.28,17.29,17.27,17.28,94800.0
2012-09-18 09:50:00,17.29,17.29,17.27,17.28,67800.0,17.29,17.29,17.27,17.28,67800.0
2012-09-18 09:55:00,17.29,17.29,17.28,17.29,58200.0,17.29,17.29,17.28,17.29,58200.0
2012-09-18 10:00:00,17.29,17.32,17.27,17.29,112200.0,17.29,17.32,17.27,17.29,112200.0
2012-09-18 10:05:00,17.31,17.35,17.3,17.35,208800.0,17.31,17.35,17.3,17.35,208800.0
2012-09-18 10:10:00,17.35,17.41,17.35,17.41,112800.0,17.35,17.41,17.35,17.41,112800.0
2012-09-18 10:15:00,17.41,17.44,17.37,17.39,89400.0,17.41,17.44,17.37,17.39,89400.0
2012-09-18 10:20:00,17.37,17.39,17.32,17.33,139200.0,17.37,17.39,17.32,17.33,139200.0
2012-09-18 10:25:00,17.33,17.33,17.33,17.33,69600.0,17.33,17.33,17.33,17.33,69600.0
2012-09-18 10:30:00,17.32,17.34,17.32,17.33,94200.0,17.32,17.34,17.32,17.33,94200.0
2012-09-18 10:35:00,17.34,17.34,17.33,17.33,90000.0,17.34,17.34,17.33,17.33,90000.0
2012-09-18 10:40:00,17.33,17.34,17.32,17.32,166200.0,17.33,17.34,17.32,17.32,166200.0
2012-09-18 10:45:00,17.32,17.34,17.31,17.33,127200.0,17.32,17.34,17.31,17.33,127200.0
2012-09-18 10:50:00,17.33,17.34,17.33,17.33,98400.0,17.33,17.34,17.33,17.33,98400.0
2012-09-18 10:55:00,17.33,17.33,17.32,17.33,105600.0,17.33,17.33,17.32,17.33,105600.0
2012-09-18 11:00:00,17.33,17.33,17.33,17.33,67200.0,17.33,17.33,17.33,17.33,67200.0
2012-09-18 11:05:00,17.33,17.33,17.33,17.33,61800.0,17.33,17.33,17.33,17.33,61800.0
2012-09-18 11:10:00,17.33,17.34,17.33,17.33,98400.0,17.33,17.34,17.33,17.33,98400.0
2012-09-18 11:15:00,17.33,17.34,17.33,17.33,52800.0,17.33,17.34,17.33,17.33,52800.0
2012-09-18 11:20:00,17.33,17.34,17.33,17.33,65400.0,17.33,17.34,17.33,17.33,65400.0
2012-09-18 11:25:00,17.34,17.34,17.33,17.33,25200.0,17.34,17.34,17.33,17.33,25200.0
2012-09-18 11:30:00,17.33,17.35,17.33,17.33,85800.0,17.33,17.35,17.33,17.33,85800.0
2012-09-18 11:35:00,17.33,17.34,17.33,17.33,70200.0,17.33,17.34,17.33,17.33,70200.0
2012-09-18 11:40:00,17.33,17.33,17.33,17.33,54600.0,17.33,17.33,17.33,17.33,54600.0
2012-09-18 11:45:00,17.33,17.34,17.33,17.33,91800.0,17.33,17.34,17.33,17.33,91800.0
2012-09-18 11:50:00,17.33,17.34,17.33,17.34,27000.0,17.33,17.34,17.33,17.34,27000.0
2012-09-18 11:55:00,17.34,17.39,17.33,17.38,139800.0,17.34,17.39,17.33,17.38,139800.0
2012-09-18 12:00:00,17.38,17.39,17.36,17.38,135000.0,17.38,17.39,17.36,17.38,135000.0
2012-09-18 12:05:00,17.38,17.38,17.36,17.36,62400.0,17.38,17.38,17.36,17.36,62400.0
2012-09-18 12:10:00,17.36,17.37,17.36,17.37,48000.0,17.36,17.37,17.36,17.37,48000.0
2012-09-18 12:15:00,17.36,17.38,17.34,17.36,51600.0,17.36,17.38,17.34,17.36,51600.0
2012-09-18 12:20:00,17.36,17.36,17.36,17.36,600.0,17.36,17.36,17.36,17.36,600.0
2012-09-18 12:25:00,17.35,17.37,17.35,17.37,36000.0,17.35,17.37,17.35,17.37,36000.0
2012-09-18 12:30:00,17.36,17.38,17.35,17.37,34800.0,17.36,17.38,17.35,17.37,34800.0
2012-09-18 12:35:00,17.37,17.41,17.37,17.41,34200.0,17.37,17.41,17.37,17.41,34200.0
2012-09-18 12:40:00,17.41,17.42,17.4,17.4,18600.0,17.41,17.42,17.4,17.4,18600.0
2012-09-18 12:45:00,17.41,17.44,17.41,17.44,37800.0,17.41,17.44,17.41,17.44,37800.0
2012-09-18 12:50:00,17.44,17.44,17.41,17.41,158400.0,17.44,17.44,17.41,17.41,158400.0
2012-09-18 12:55:00,17.41,17.42,17.39,17.39,36600.0,17.41,17.42,17.39,17.39,36600.0
2012-09-18 13:00:00,17.38,17.4,17.38,17.4,16200.0,17.38,17.4,17.38,17.4,16200.0
2012-09-18 13:05:00,17.39,17.41,17.38,17.41,28800.0,17.39,17.41,17.38,17.41,28800.0
2012-09-18 13:10:00,17.42,17.45,17.42,17.43,28200.0,17.42,17.45,17.42,17.43,28200.0
2012-09-18 13:15:00,17.43,17.46,17.43,17.44,30000.0,17.43,17.46,17.43,17.44,30000.0
2012-09-18 13:20:00,17.44,17.45,17.43,17.44,15600.0,17.44,17.45,17.43,17.44,15600.0
2012-09-18 13:25:00,17.44,17.46,17.44,17.46,19200.0,17.44,17.46,17.44,17.46,19200.0
2012-09-18 13:30:00,17.45,17.47,17.45,17.47,18600.0,17.45,17.47,17.45,17.47,18600.0
2012-09-18 13:35:00,17.46,17.46,17.45,17.45,17400.0,17.46,17.46,17.45,17.45,17400.0
2012-09-18 13:40:00,17.45,17.46,17.45,17.46,61200.0,17.45,17.46,17.45,17.46,61200.0
2012-09-18 13:45:00,17.46,17.49,17.43,17.48,49800.0,17.46,17.49,17.43,17.48,49800.0
2012-09-18 13:50:00,17.48,17.49,17.48,17.49,10800.0,17.48,17.49,17.48,17.49,10800.0
2012-09-18 13:55:00,17.49,17.51,17.49,17.51,57000.0,17.49,17.51,17.49,17.51,57000.0
2012-09-18 14:00:00,17.51,17.53,17.46,17.46,62400.0,17.51,17.53,17.46,17.46,62400.0
2012-09-18 14:05:00,17.46,17.46,17.45,17.45,22800.0,17.46,17.46,17.45,17.45,22800.0
2012-09-18 14:10:00,17.45,17.45,17.43,17.45,33600.0,17.45,17.45,17.43,17.45,33600.0
2012-09-18 14:15:00,17.45,17.48,17.45,17.47,24000.0,17.45,17.48,17.45,17.47,24000.0
2012-09-18 14:20:00,17.47,17.47,17.46,17.47,42600.0,17.47,17.47,17.46,17.47,42600.0
2012-09-18 14:25:00,17.47,17.47,17.46,17.46,19800.0,17.47,17.47,17.46,17.46,19800.0
2012-09-18 14:30:00,17.46,17.47,17.46,17.47,29400.0,17.46,17.47,17.46,17.47,29400.0
2012-09-18 14:35:00,17.47,17.47,17.44,17.45,21000.0,17.47,17.47,17.44,17.45,21000.0
2012-09-18 14:40:00,17.45,17.47,17.45,17.47,16200.0,17.45,17.47,17.45,17.47,16200.0
2012-09-18 14:45:00,17.46,17.47,17.45,17.46,33600.0,17.46,17.47,17.45,17.46,33600.0
2012-09-18 14:50:00,17.47,17.47,17.44,17.45,28200.0,17.47,17.47,17.44,17.45,28200.0
2012-09-18 14:55:00,17.46,17.46,17.44,17.45,22200.0,17.46,17.46,17.44,17.45,22200.0
2012-09-18 15:00:00,17.45,17.46,17.43,17.46,33000.0,17.45,17.46,17.43,17.46,33000.0
2012-09-18 15:05:00,17.46,17.46,17.36,17.37,166800.0,17.46,17.46,17.36,17.37,166800.0
2012-09-18 15:10:00,17.37,17.38,17.33,17.33,199800.0,17.37,17.38,17.33,17.33,199800.0
2012-09-18 15:15:00,17.33,17.33,17.31,17.32,59400.0,17.33,17.33,17.31,17.32,59400.0
2012-09-18 15:20:00,17.32,17.34,17.32,17.33,63000.0,17.32,17.34,17.32,17.33,63000.0
2012-09-18 15:25:00,17.32,17.33,17.32,17.33,40800.0,17.32,17.33,17.32,17.33,40800.0
2012-09-18 15:30:00,17.33,17.33,17.33,17.33,87600.0,17.33,17.33,17.33,17.33,87600.0
2012-09-18 15:35:00,17.33,17.33,17.31,17.32,70200.0,17.33,17.33,17.31,17.32,70200.0
2012-09-18 15:40:00,17.32,17.34,17.32,17.32,74400.0,17.32,17.34,17.32,17.32,74400.0
2012-09-18 15:45:00,17.32,17.34,17.32,17.33,107400.0,17.32,17.34,17.32,17.33,107400.0
2012-09-18 15:50:00,17.33,17.36,17.33,17.35,170400.0,17.33,17.36,17.33,17.35,170400.0
2012-09-18 15:55:00,17.35,17.36,17.33,17.33,357600.0,17.35,17.36,17.33,17.33,357600.0
2012-09-19 09:30:00,17.35,17.37,17.33,17.36,56400.0,17.35,17.37,17.33,17.36,56400.0
2012-09-19 09:35:00,17.35,17.43,17.31,17.33,110400.0,17.35,17.43,17.31,17.33,110400.0
2012-09-19 09:40:00,17.34,17.36,17.33,17.36,11400.0,17.34,17.36,17.33,17.36,11400.0
2012-09-19 09:45:00,17.36,17.39,17.34,17.36,47400.0,17.36,17.39,17.34,17.36,47400.0
2012-09-19 09:50:00,17.35,17.38,17.32,17.33,217200.0,17.35,17.38,17.32,17.33,217200.0
2012-09-19 09:55:00,17.33,17.35,17.31,17.31,148200.0,17.33,17.35,17.31,17.31,148200.0
2012-09-19 10:00:00,17.33,17.37,17.33,17.36,148800.0,17.33,17.37,17.33,17.36,148800.0
2012-09-19 10:05:00,17.35,17.36,17.32,17.35,60000.0,17.35,17.36,17.32,17.35,60000.0
2012-09-19 10:10:00,17.35,17.35,17.32,17.34,60600.0,17.35,17.35,17.32,17.34,60600.0
2012-09-19 10:15:00,17.34,17.34,17.32,17.34,34800.0,17.34,17.34,17.32,17.34,34800.0
2012-09-19 10:20:00,17.34,17.34,17.33,17.33,63600.0,17.34,17.34,17.33,17.33,63600.0
2012-09-19 10:25:00,17.33,17.34,17.33,17.33,51000.0,17.33,17.34,17.33,17.33,51000.0
2012-09-19 10:30:00,17.33,17.33,17.32,17.33,111000.0,17.33,17.33,17.32,17.33,111000.0
2012-09-19 10:35:00,17.33,17.33,17.32,17.33,100200.0,17.33,17.33,17.32,17.33,100200.0
2012-09-19 10:40:00,17.32,17.33,17.31,17.33,82200.0,17.32,17.33,17.31,17.33,82200.0
2012-09-19 10:45:00,17.33,17.33,17.31,17.33,119400.0,17.33,17.33,17.31,17.33,119400.0
2012-09-19 10:50:00,17.33,17.34,17.33,17.33,34800.0,17.33,17.34,17.33,17.33,34800.0
2012-09-19 10:55:00,17.34,17.34,17.33,17.34,81600.0,17.34,17.34,17.33,17.34,81600.0
2012-09-19 11:00:00,17.34,17.34,17.33,17.34,146400.0,17.34,17.34,17.33,17.34,146400.0
2012-09-19 11:05:00,17.34,17.35,17.33,17.33,84600.0,17.34,17.35,17.33,17.33,84600.0
2012-09-19 11:10:00,17.33,17.34,17.33,17.34,54600.0,17.33,17.34,17.33,17.34,54600.0
2012-09-19 11:15:00,17.34,17.34,17.33,17.33,149400.0,17.34,17.34,17.33,17.33,149400.0
2012-09-19 11:20:00,17.33,17.34,17.33,17.33,95400.0,17.33,17.34,17.33,17.33,95400.0
2012-09-19 11:25:00,17.33,17.34,17.33,17.34,145200.0,17.33,17.34,17.33,17.34,145200.0
2012-09-19 11:30:00,17.34,17.39,17.33,17.39,246600.0,17.34,17.39,17.33,17.39,246600.0
2012-09-19 11:35:00,17.39,17.41,17.38,17.39,74400.0,17.39,17.41,17.38,17.39,74400.0
2012-09-19 11:40:00,17.4,17.41,17.39,17.4,31800.0,17.4,17.41,17.39,17.4,31800.0
2012-09-19 11:45:00,17.4,17.45,17.4,17.45,55200.0,17.4,17.45,17.4,17.45,55200.0
2012-09-19 11:50:00,17.45,17.46,17.41,17.41,74400.0,17.45,17.46,17.41,17.41,74400.0
2012-09-19 11:55:00,17.42,17.42,17.4,17.4,100800.0,17.42,17.42,17.4,17.4,100800.0
2012-09-19 12:00:00,17.41,17.45,17.41,17.42,55200.0,17.41,17.45,17.41,17.42,55200.0
2012-09-19 12:05:00,17.42,17.42,17.38,17.38,132000.0,17.42,17.42,17.38,17.38,132000.0
2012-09-19 12:10:00,17.38,17.39,17.37,17.38,55800.0,17.38,17.39,17.37,17.38,55800.0
2012-09-19 12:15:00,17.38,17.39,17.38,17.38,45600.0,17.38,17.39,17.38,17.38,45600.0
2012-09-19 12:20:00,17.38,17.4,17.37,17.38,19200.0,17.38,17.4,17.37,17.38,19200.0
2012-09-19 12:25:00,17.39,17.4,17.38,17.4,11400.0,17.39,17.4,17.38,17.4,11400.0
2012-09-19 12:30:00,17.4,17.43,17.4,17.42,13800.0,17.4,17.43,17.4,17.42,13800.0
2012-09-19 12:35:00,17.42,17.42,17.36,17.38,193200.0,17.42,17.42,17.36,17.38,193200.0
2012-09-19 12:40:00,17.38,17.38,17.35,17.36,65400.0,17.38,17.38,17.35,17.36,65400.0
2012-09-19 12:45:00,17.35,17.37,17.33,17.33,87600.0,17.35,17.37,17.33,17.33,87600.0
2012-09-19 12:50:00,17.33,17.35,17.33,17.34,121800.0,17.33,17.35,17.33,17.34,121800.0
2012-09-19 12:55:00,17.34,17.34,17.33,17.34,46800.0,17.34,17.34,17.33,17.34,46800.0
2012-09-19 13:00:00,17.34,17.34,17.33,17.33,100800.0,17.34,17.34,17.33,17.33,100800.0
2012-09-19 13:05:00,17.33,17.34,17.33,17.33,31200.0,17.33,17.34,17.33,17.33,31200.0
2012-09-19 13:10:00,17.34,17.37,17.33,17.36,81000.0,17.34,17.37,17.33,17.36,81000.0
2012-09-19 13:15:00,17.36,17.36,17.36,17.36,30600.0,17.36,17.36,17.36,17.36,30600.0
2012-09-19 13:20:00,17.36,17.39,17.36,17.39,10200.0,17.36,17.39,17.36,17.39,10200.0
2012-09-19 13:25:00,17.4,17.42,17.39,17.42,39000.0,17.4,17.42,17.39,17.42,39000.0
2012-09-19 13:30:00,17.42,17.47,17.42,17.44,128400.0,17.42,17.47,17.42,17.44,128400.0
2012-09-19 13:35:00,17.44,17.44,17.41,17.41,22200.0,17.44,17.44,17.41,17.41,22200.0
2012-09-19 13:40:00,17.41,17.43,17.41,17.41,55800.0,17.41,17.43,17.41,17.41,55800.0
2012-09-19 13:45:00,17.42,17.42,17.4,17.41,89400.0,17.42,17.42,17.4,17.41,89400.0
2012-09-19 13:50:00,17.41,17.42,17.38,17.38,135000.0,17.41,17.42,17.38,17.38,135000.0
2012-09-19 13:55:00,17.38,17.39,17.36,17.36,82200.0,17.38,17.39,17.36,17.36,82200.0
2012-09-19 14:00:00,17.37,17.38,17.35,17.37,130200.0,17.37,17.38,17.35,17.37,130200.0
2012-09-19 14:05:00,17.37,17.37,17.35,17.36,56400.0,17.37,17.37,17.35,17.36,56400.0
2012-09-19 14:10:00,17.36,17.37,17.35,17.36,21600.0,17.36,17.37,17.35,17.36,21600.0
2012-09-19 14:15:00,17.35,17.41,17.35,17.4,111600.0,17.35,17.41,17.35,17.4,111600.0
2012-09-19 14:20:00,17.4,17.42,17.39,17.4,118200.0,17.4,17.42,17.39,17.4,118200.0
2012-09-19 14:25:00,17.4,17.41,17.36,17.37,55800.0,17.4,17.41,17.36,17.37,55800.0
2012-09-19 14:30:00,17.37,17.4,17.37,17.39,59400.0,17.37,17.4,17.37,17.39,59400.0
2012-09-19 14:35:00,17.39,17.4,17.37,17.38,118800.0,17.39,17.4,17.37,17.38,118800.0
2012-09-19 14:40:00,17.37,17.38,17.36,17.37,76200.0,17.37,17.38,17.36,17.37,76200.0
2012-09-19 14:45:00,17.37,17.38,17.36,17.38,76200.0,17.37,17.38,17.36,17.38,76200.0
2012-09-19 14:50:00,17.38,17.38,17.35,17.37,93600.0,17.38,17.38,17.35,17.37,93600.0
2012-09-19 14:55:00,17.36,17.36,17.36,17.36,85200.0,17.36,17.36,17.36,17.36,85200.0
2012-09-19 15:00:00,17.36,17.36,17.34,17.35,111000.0,17.36,17.36,17.34,17.35,111000.0
2012-09-19 15:05:00,17.35,17.36,17.33,17.35,64800.0,17.35,17.36,17.33,17.35,64800.0
2012-09-19 15:10:00,17.35,17.36,17.34,17.35,64800.0,17.35,17.36,17.34,17.35,64800.0
2012-09-19 15:15:00,17.36,17.36,17.34,17.34,70800.0,17.36,17.36,17.34,17.34,70800.0
2012-09-19 15:20:00,17.34,17.38,17.34,17.36,90600.0,17.34,17.38,17.34,17.36,90600.0
2012-09-19 15:25:00,17.37,17.38,17.37,17.38,141000.0,17.37,17.38,17.37,17.38,141000.0
2012-09-19 15:30:00,17.38,17.38,17.36,17.36,55800.0,17.38,17.38,17.36,17.36,55800.0
2012-09-19 15:35:00,17.36,17.37,17.35,17.36,103200.0,17.36,17.37,17.35,17.36,103200.0
2012-09-19 15:40:00,17.37,17.38,17.36,17.37,27600.0,17.37,17.38,17.36,17.37,27600.0
2012-09-19 15:45:00,17.37,17.38,17.36,17.37,33000.0,17.37,17.38,17.36,17.37,33000.0
2012-09-19 15:50:00,17.37,17.37,17.36,17.36,40200.0,17.37,17.37,17.36,17.36,40200.0
2012-09-19 15:55:00,17.36,17.36,17.33,17.33,166200.0,17.36,17.36,17.33,17.33,166200.0
2012-09-20 09:30:00,17.28,17.3,17.09,17.24,181200.0,17.28,17.3,17.09,17.24,181200.0
2012-09-20 09:35:00,17.24,17.26,17.19,17.22,69600.0,17.24,17.26,17.19,17.22,69600.0
2012-09-20 09:40:00,17.23,17.23,17.2,17.2,57600.0,17.23,17.23,17.2,17.2,57600.0
2012-09-20 09:45:00,17.21,17.23,17.16,17.18,84000.0,17.21,17.23,17.16,17.18,84000.0
2012-09-20 09:50:00,17.18,17.18,17.16,17.17,60600.0,17.18,17.18,17.16,17.17,60600.0
2012-09-20 09:55:00,17.17,17.17,17.16,17.16,40800.0,17.17,17.17,17.16,17.16,40800.0
2012-09-20 10:00:00,17.16,17.2,17.16,17.18,67800.0,17.16,17.2,17.16,17.18,67800.0
2012-09-20 10:05:00,17.19,17.19,17.16,17.17,38400.0,17.19,17.19,17.16,17.17,38400.0
2012-09-20 10:10:00,17.16,17.19,17.15,17.19,69600.0,17.16,17.19,17.15,17.19,69600.0
2012-09-20 10:15:00,17.18,17.2,17.18,17.19,63600.0,17.18,17.2,17.18,17.19,63600.0
2012-09-20 10:20:00,17.19,17.21,17.19,17.21,91800.0,17.19,17.21,17.19,17.21,91800.0
2012-09-20 10:25:00,17.21,17.21,17.19,17.21,114600.0,17.21,17.21,17.19,17.21,114600.0
2012-09-20 10:30:00,17.2,17.28,17.2,17.28,103800.0,17.2,17.28,17.2,17.28,103800.0
2012-09-20 10:35:00,17.28,17.31,17.25,17.25,123000.0,17.28,17.31,17.25,17.25,123000.0
2012-09-20 10:40:00,17.26,17.27,17.24,17.26,23400.0,17.26,17.27,17.24,17.26,23400.0
2012-09-20 10:45:00,17.26,17.26,17.24,17.25,53400.0,17.26,17.26,17.24,17.25,53400.0
2012-09-20 10:50:00,17.25,17.26,17.24,17.26,51600.0,17.25,17.26,17.24,17.26,51600.0
2012-09-20 10:55:00,17.26,17.28,17.26,17.27,159000.0,17.26,17.28,17.26,17.27,159000.0
2012-09-20 11:00:00,17.27,17.27,17.27,17.27,40200.0,17.27,17.27,17.27,17.27,40200.0
2012-09-20 11:05:00,17.27,17.28,17.26,17.28,10800.0,17.27,17.28,17.26,17.28,10800.0
2012-09-20 11:10:00,17.27,17.29,17.27,17.27,35400.0,17.27,17.29,17.27,17.27,35400.0
2012-09-20 11:15:00,17.27,17.27,17.25,17.26,8400.0,17.27,17.27,17.25,17.26,8400.0
2012-09-20 11:20:00,17.26,17.27,17.25,17.27,24600.0,17.26,17.27,17.25,17.27,24600.0
2012-09-20 11:25:00,17.26,17.28,17.26,17.28,62400.0,17.26,17.28,17.26,17.28,62400.0
2012-09-20 11:30:00,17.28,17.32,17.28,17.32,19800.0,17.28,17.32,17.28,17.32,19800.0
2012-09-20 11:35:00,17.33,17.33,17.32,17.33,4200.0,17.33,17.33,17.32,17.33,4200.0
2012-09-20 11:40:00,17.33,17.33,17.31,17.31,27600.0,17.33,17.33,17.31,17.31,27600.0
2012-09-20 11:45:00,17.31,17.31,17.29,17.29,16200.0,17.31,17.31,17.29,17.29,16200.0
2012-09-20 11:50:00,17.3,17.3,17.29,17.29,6600.0,17.3,17.3,17.29,17.29,6600.0
2012-09-20 11:55:00,17.3,17.32,17.3,17.32,25200.0,17.3,17.32,17.3,17.32,25200.0
2012-09-20 12:00:00,17.31,17.32,17.3,17.3,38400.0,17.31,17.32,17.3,17.3,38400.0
2012-09-20 12:05:00,17.3,17.3,17.28,17.29,19800.0,17.3,17.3,17.28,17.29,19800.0
2012-09-20 12:10:00,17.29,17.29,17.27,17.28,5400.0,17.29,17.29,17.27,17.28,5400.0
2012-09-20 12:15:00,17.28,17.29,17.28,17.29,4200.0,17.28,17.29,17.28,17.29,4200.0
2012-09-20 12:20:00,17.29,17.29,17.27,17.27,9000.0,17.29,17.29,17.27,17.27,9000.0
2012-09-20 12:25:00,17.27,17.27,17.26,17.27,2400.0,17.27,17.27,17.26,17.27,2400.0
2012-09-20 12:30:00,17.27,17.28,17.26,17.27,24000.0,17.27,17.28,17.26,17.27,24000.0
2012-09-20 12:35:00,17.27,17.28,17.25,17.25,13800.0,17.27,17.28,17.25,17.25,13800.0
2012-09-20 12:40:00,17.26,17.27,17.26,17.27,3000.0,17.26,17.27,17.26,17.27,3000.0
2012-09-20 12:45:00,17.27,17.27,17.25,17.25,47400.0,17.27,17.27,17.25,17.25,47400.0
2012-09-20 12:50:00,17.25,17.28,17.25,17.27,7800.0,17.25,17.28,17.25,17.27,7800.0
2012-09-20 12:55:00,17.27,17.27,17.26,17.26,10800.0,17.27,17.27,17.26,17.26,10800.0
2012-09-20 13:00:00,17.28,17.28,17.25,17.26,21600.0,17.28,17.28,17.25,17.26,21600.0
2012-09-20 13:05:00,17.27,17.27,17.26,17.26,19200.0,17.27,17.27,17.26,17.26,19200.0
2012-09-20 13:10:00,17.26,17.27,17.26,17.26,22200.0,17.26,17.27,17.26,17.26,22200.0
2012-09-20 13:15:00,17.26,17.27,17.25,17.26,15600.0,17.26,17.27,17.25,17.26,15600.0
2012-09-20 13:20:00,17.25,17.26,17.25,17.26,4200.0,17.25,17.26,17.25,17.26,4200.0
2012-09-20 13:25:00,17.26,17.27,17.26,17.27,10200.0,17.26,17.27,17.26,17.27,10200.0
2012-09-20 13:30:00,17.26,17.27,17.26,17.26,30600.0,17.26,17.27,17.26,17.26,30600.0
2012-09-20 13:35:00,17.27,17.27,17.25,17.26,91200.0,17.27,17.27,17.25,17.26,91200.0
2012-09-20 13:40:00,17.26,17.26,17.25,17.25,18600.0,17.26,17.26,17.25,17.25,18600.0
2012-09-20 13:45:00,17.26,17.26,17.25,17.25,34800.0,17.26,17.26,17.25,17.25,34800.0
2012-09-20 13:50:00,17.25,17.25,17.25,17.25,28800.0,17.25,17.25,17.25,17.25,28800.0
2012-09-20 13:55:00,17.25,17.25,17.24,17.25,8400.0,17.25,17.25,17.24,17.25,8400.0
2012-09-20 14:00:00,17.25,17.25,17.25,17.25,24000.0,17.25,17.25,17.25,17.25,24000.0
2012-09-20 14:05:00,17.25,17.26,17.25,17.26,57600.0,17.25,17.26,17.25,17.26,57600.0
2012-09-20 14:10:00,17.26,17.29,17.26,17.29,19800.0,17.26,17.29,17.26,17.29,19800.0
2012-09-20 14:15:00,17.3,17.31,17.29,17.29,31200.0,17.3,17.31,17.29,17.29,31200.0
2012-09-20 14:20:00,17.28,17.29,17.28,17.28,21000.0,17.28,17.29,17.28,17.28,21000.0
2012-09-20 14:25:00,17.28,17.3,17.28,17.29,35400.0,17.28,17.3,17.28,17.29,35400.0
2012-09-20 14:30:00,17.3,17.3,17.28,17.29,61200.0,17.3,17.3,17.28,17.29,61200.0
2012-09-20 14:35:00,17.3,17.3,17.28,17.29,55800.0,17.3,17.3,17.28,17.29,55800.0
2012-09-20 14:40:00,17.29,17.3,17.28,17.29,31200.0,17.29,17.3,17.28,17.29,31200.0
2012-09-20 14:45:00,17.28,17.3,17.28,17.3,21600.0,17.28,17.3,17.28,17.3,21600.0
2012-09-20 14:50:00,17.3,17.3,17.27,17.28,31800.0,17.3,17.3,17.27,17.28,31800.0
2012-09-20 14:55:00,17.27,17.29,17.27,17.29,18600.0,17.27,17.29,17.27,17.29,18600.0
2012-09-20 15:00:00,17.3,17.3,17.29,17.29,28800.0,17.3,17.3,17.29,17.29,28800.0
2012-09-20 15:05:00,17.29,17.3,17.29,17.29,79200.0,17.29,17.3,17.29,17.29,79200.0
2012-09-20 15:10:00,17.29,17.29,17.29,17.29,42000.0,17.29,17.29,17.29,17.29,42000.0
2012-09-20 15:15:00,17.29,17.29,17.28,17.28,52200.0,17.29,17.29,17.28,17.28,52200.0
2012-09-20 15:20:00,17.29,17.31,17.28,17.3,48600.0,17.29,17.31,17.28,17.3,48600.0
2012-09-20 15:25:00,17.3,17.32,17.29,17.3,126000.0,17.3,17.32,17.29,17.3,126000.0
2012-09-20 15:30:00,17.3,17.31,17.28,17.3,57000.0,17.3,17.31,17.28,17.3,57000.0
2012-09-20 15:35:00,17.3,17.31,17.28,17.29,71400.0,17.3,17.31,17.28,17.29,71400.0
2012-09-20 15:40:00,17.29,17.29,17.28,17.28,48000.0,17.29,17.29,17.28,17.28,48000.0
2012-09-20 15:45:00,17.29,17.29,17.26,17.26,43200.0,17.29,17.29,17.26,17.26,43200.0
2012-09-20 15:50:00,17.26,17.27,17.26,17.27,87600.0,17.26,17.27,17.26,17.27,87600.0
2012-09-20 15:55:00,17.27,17.28,17.25,17.25,454800.0,17.27,17.28,17.25,17.25,454800.0
2012-09-21 09:30:00,17.41,17.49,17.36,17.42,1123800.0,17.41,17.49,17.36,17.42,1123800.0
2012-09-21 09:35:00,17.42,17.44,17.41,17.42,95400.0,17.42,17.44,17.41,17.42,95400.0
2012-09-21 09:40:00,17.41,17.43,17.41,17.41,167400.0,17.41,17.43,17.41,17.41,167400.0
2012-09-21 09:45:00,17.42,17.45,17.41,17.42,93000.0,17.42,17.45,17.41,17.42,93000.0
2012-09-21 09:50:00,17.42,17.49,17.42,17.49,43800.0,17.42,17.49,17.42,17.49,43800.0
2012-09-21 09:55:00,17.49,17.49,17.47,17.49,19800.0,17.49,17.49,17.47,17.49,19800.0
2012-09-21 10:00:00,17.5,17.55,17.5,17.54,113400.0,17.5,17.55,17.5,17.54,113400.0
2012-09-21 10:05:00,17.54,17.58,17.53,17.56,39600.0,17.54,17.58,17.53,17.56,39600.0
2012-09-21 10:10:00,17.56,17.57,17.54,17.54,39600.0,17.56,17.57,17.54,17.54,39600.0
2012-09-21 10:15:00,17.53,17.56,17.53,17.56,27600.0,17.53,17.56,17.53,17.56,27600.0
2012-09-21 10:20:00,17.55,17.56,17.54,17.56,42000.0,17.55,17.56,17.54,17.56,42000.0
2012-09-21 10:25:00,17.57,17.6,17.57,17.6,69000.0,17.57,17.6,17.57,17.6,69000.0
2012-09-21 10:30:00,17.6,17.61,17.58,17.6,39000.0,17.6,17.61,17.58,17.6,39000.0
2012-09-21 10:35:00,17.6,17.61,17.59,17.6,14400.0,17.6,17.61,17.59,17.6,14400.0
2012-09-21 10:40:00,17.6,17.61,17.6,17.61,18000.0,17.6,17.61,17.6,17.61,18000.0
2012-09-21 10:45:00,17.61,17.62,17.6,17.61,25800.0,17.61,17.62,17.6,17.61,25800.0
2012-09-21 10:50:00,17.61,17.62,17.61,17.62,23400.0,17.61,17.62,17.61,17.62,23400.0
2012-09-21 10:55:00,17.62,17.63,17.62,17.63,10800.0,17.62,17.63,17.62,17.63,10800.0
2012-09-21 11:00:00,17.62,17.64,17.62,17.64,25200.0,17.62,17.64,17.62,17.64,25200.0
2012-09-21 11:05:00,17.64,17.66,17.64,17.65,42000.0,17.64,17.66,17.64,17.65,42000.0
2012-09-21 11:10:00,17.65,17.65,17.63,17.63,29400.0,17.65,17.65,17.63,17.63,29400.0
2012-09-21 11:15:00,17.62,17.63,17.61,17.62,7200.0,17.62,17.63,17.61,17.62,7200.0
2012-09-21 11:20:00,17.63,17.63,17.6,17.6,31200.0,17.63,17.63,17.6,17.6,31200.0
2012-09-21 11:25:00,17.6,17.61,17.6,17.61,27000.0,17.6,17.61,17.6,17.61,27000.0
2012-09-21 11:30:00,17.61,17.64,17.61,17.64,37200.0,17.61,17.64,17.61,17.64,37200.0
2012-09-21 11:35:00,17.63,17.66,17.63,17.65,27600.0,17.63,17.66,17.63,17.65,27600.0
2012-09-21 11:40:00,17.66,17.66,17.64,17.65,24600.0,17.66,17.66,17.64,17.65,24600.0
2012-09-21 11:45:00,17.65,17.69,17.65,17.68,95400.0,17.65,17.69,17.65,17.68,95400.0
2012-09-21 11:50:00,17.69,17.71,17.68,17.69,36000.0,17.69,17.71,17.68,17.69,36000.0
2012-09-21 11:55:00,17.69,17.69,17.67,17.68,22800.0,17.69,17.69,17.67,17.68,22800.0
2012-09-21 12:00:00,17.68,17.69,17.66,17.69,50400.0,17.68,17.69,17.66,17.69,50400.0
2012-09-21 12:05:00,17.69,17.69,17.67,17.67,55800.0,17.69,17.69,17.67,17.67,55800.0
2012-09-21 12:10:00,17.67,17.68,17.64,17.64,56400.0,17.67,17.68,17.64,17.64,56400.0
2012-09-21 12:15:00,17.64,17.64,17.6,17.6,22200.0,17.64,17.64,17.6,17.6,22200.0
2012-09-21 12:20:00,17.6,17.61,17.6,17.6,6000.0,17.6,17.61,17.6,17.6,6000.0
2012-09-21 12:25:00,17.61,17.63,17.6,17.62,73200.0,17.61,17.63,17.6,17.62,73200.0
2012-09-21 12:30:00,17.61,17.63,17.61,17.61,46800.0,17.61,17.63,17.61,17.61,46800.0
2012-09-21 12:35:00,17.61,17.64,17.61,17.63,80400.0,17.61,17.64,17.61,17.63,80400.0
2012-09-21 12:40:00,17.63,17.65,17.61,17.61,164400.0,17.63,17.65,17.61,17.61,164400.0
2012-09-21 12:45:00,17.61,17.64,17.61,17.63,19800.0,17.61,17.64,17.61,17.63,19800.0
2012-09-21 12:50:00,17.62,17.64,17.62,17.63,31800.0,17.62,17.64,17.62,17.63,31800.0
2012-09-21 12:55:00,17.64,17.66,17.63,17.63,115800.0,17.64,17.66,17.63,17.63,115800.0
2012-09-21 13:00:00,17.63,17.64,17.62,17.63,90000.0,17.63,17.64,17.62,17.63,90000.0
2012-09-21 13:05:00,17.63,17.64,17.62,17.63,11400.0,17.63,17.64,17.62,17.63,11400.0
2012-09-21 13:10:00,17.62,17.62,17.61,17.62,15000.0,17.62,17.62,17.61,17.62,15000.0
2012-09-21 13:15:00,17.61,17.64,17.61,17.64,20400.0,17.61,17.64,17.61,17.64,20400.0
2012-09-21 13:20:00,17.64,17.64,17.64,17.64,7200.0,17.64,17.64,17.64,17.64,7200.0
2012-09-21 13:25:00,17.64,17.66,17.64,17.66,13800.0,17.64,17.66,17.64,17.66,13800.0
2012-09-21 13:30:00,17.65,17.65,17.63,17.64,21000.0,17.65,17.65,17.63,17.64,21000.0
2012-09-21 13:35:00,17.64,17.65,17.64,17.65,5400.0,17.64,17.65,17.64,17.65,5400.0
2012-09-21 13:40:00,17.65,17.66,17.64,17.65,18600.0,17.65,17.66,17.64,17.65,18600.0
2012-09-21 13:45:00,17.65,17.66,17.64,17.64,24000.0,17.65,17.66,17.64,17.64,24000.0
2012-09-21 13:50:00,17.64,17.64,17.63,17.64,9000.0,17.64,17.64,17.63,17.64,9000.0
2012-09-21 13:55:00,17.63,17.64,17.62,17.62,31800.0,17.63,17.64,17.62,17.62,31800.0
2012-09-21 14:00:00,17.62,17.63,17.61,17.61,20400.0,17.62,17.63,17.61,17.61,20400.0
2012-09-21 14:05:00,17.61,17.61,17.61,17.61,19800.0,17.61,17.61,17.61,17.61,19800.0
2012-09-21 14:10:00,17.61,17.61,17.58,17.58,72000.0,17.61,17.61,17.58,17.58,72000.0
2012-09-21 14:15:00,17.59,17.6,17.57,17.59,68400.0,17.59,17.6,17.57,17.59,68400.0
2012-09-21 14:20:00,17.58,17.59,17.56,17.56,55200.0,17.58,17.59,17.56,17.56,55200.0
2012-09-21 14:25:00,17.56,17.58,17.56,17.56,34800.0,17.56,17.58,17.56,17.56,34800.0
2012-09-21 14:30:00,17.56,17.58,17.56,17.58,16800.0,17.56,17.58,17.56,17.58,16800.0
2012-09-21 14:35:00,17.57,17.58,17.56,17.56,13200.0,17.57,17.58,17.56,17.56,13200.0
2012-09-21 14:40:00,17.57,17.59,17.57,17.59,16200.0,17.57,17.59,17.57,17.59,16200.0
2012-09-21 14:45:00,17.58,17.62,17.58,17.6,94800.0,17.58,17.62,17.58,17.6,94800.0
2012-09-21 14:50:00,17.6,17.61,17.58,17.6,158400.0,17.6,17.61,17.58,17.6,158400.0
2012-09-21 14:55:00,17.6,17.6,17.59,17.59,51600.0,17.6,17.6,17.59,17.59,51600.0
2012-09-21 15:00:00,17.59,17.61,17.58,17.61,27000.0,17.59,17.61,17.58,17.61,27000.0
2012-09-21 15:05:00,17.6,17.6,17.59,17.6,22200.0,17.6,17.6,17.59,17.6,22200.0
2012-09-21 15:10:00,17.6,17.6,17.59,17.6,78600.0,17.6,17.6,17.59,17.6,78600.0
2012-09-21 15:15:00,17.6,17.63,17.6,17.63,31800.0,17.6,17.63,17.6,17.63,31800.0
2012-09-21 15:20:00,17.63,17.63,17.61,17.63,68400.0,17.63,17.63,17.61,17.63,68400.0
2012-09-21 15:25:00,17.63,17.64,17.6,17.61,74400.0,17.63,17.64,17.6,17.61,74400.0
2012-09-21 15:30:00,17.61,17.64,17.61,17.63,68400.0,17.61,17.64,17.61,17.63,68400.0
2012-09-21 15:35:00,17.63,17.64,17.62,17.62,114600.0,17.63,17.64,17.62,17.62,114600.0
2012-09-21 15:40:00,17.62,17.66,17.62,17.66,97800.0,17.62,17.66,17.62,17.66,97800.0
2012-09-21 15:45:00,17.65,17.65,17.63,17.65,175200.0,17.65,17.65,17.63,17.65,175200.0
2012-09-21 15:50:00,17.65,17.65,17.64,17.64,195000.0,17.65,17.65,17.64,17.64,195000.0
2012-09-21 15:55:00,17.64,17.65,17.63,17.63,292200.0,17.64,17.65,17.63,17.63,292200.0
2012-09-24 09:30:00,17.55,17.59,17.51,17.54,130200.0,17.55,17.59,17.51,17.54,130200.0
2012-09-24 09:35:00,17.53,17.55,17.53,17.55,20400.0,17.53,17.55,17.53,17.55,20400.0
2012-09-24 09:40:00,17.55,17.56,17.5,17.52,35400.0,17.55,17.56,17.5,17.52,35400.0
2012-09-24 09:45:00,17.51,17.52,17.45,17.45,44400.0,17.51,17.52,17.45,17.45,44400.0
2012-09-24 09:50:00,17.45,17.46,17.41,17.41,20400.0,17.45,17.46,17.41,17.41,20400.0
2012-09-24 09:55:00,17.41,17.46,17.4,17.43,58800.0,17.41,17.46,17.4,17.43,58800.0
2012-09-24 10:00:00,17.43,17.43,17.4,17.41,39000.0,17.43,17.43,17.4,17.41,39000.0
2012-09-24 10:05:00,17.41,17.41,17.4,17.4,33000.0,17.41,17.41,17.4,17.4,33000.0
2012-09-24 10:10:00,17.4,17.4,17.35,17.35,37800.0,17.4,17.4,17.35,17.35,37800.0
2012-09-24 10:15:00,17.35,17.4,17.34,17.38,48600.0,17.35,17.4,17.34,17.38,48600.0
2012-09-24 10:20:00,17.37,17.4,17.36,17.38,27600.0,17.37,17.4,17.36,17.38,27600.0
2012-09-24 10:25:00,17.38,17.39,17.37,17.39,27000.0,17.38,17.39,17.37,17.39,27000.0
2012-09-24 10:30:00,17.38,17.42,17.38,17.38,33600.0,17.38,17.42,17.38,17.38,33600.0
2012-09-24 10:35:00,17.38,17.39,17.37,17.38,37800.0,17.38,17.39,17.37,17.38,37800.0
2012-09-24 10:40:00,17.39,17.39,17.38,17.39,3600.0,17.39,17.39,17.38,17.39,3600.0
2012-09-24 10:45:00,17.39,17.41,17.39,17.41,30600.0,17.39,17.41,17.39,17.41,30600.0
2012-09-24 10:50:00,17.4,17.41,17.4,17.41,15000.0,17.4,17.41,17.4,17.41,15000.0
2012-09-24 10:55:00,17.42,17.44,17.41,17.42,138600.0,17.42,17.44,17.41,17.42,138600.0
2012-09-24 11:00:00,17.42,17.43,17.42,17.42,139200.0,17.42,17.43,17.42,17.42,139200.0
2012-09-24 11:05:00,17.41,17.42,17.39,17.39,73200.0,17.41,17.42,17.39,17.39,73200.0
2012-09-24 11:10:00,17.39,17.41,17.39,17.39,14400.0,17.39,17.41,17.39,17.39,14400.0
2012-09-24 11:15:00,17.39,17.4,17.39,17.4,4800.0,17.39,17.4,17.39,17.4,4800.0
2012-09-24 11:20:00,17.4,17.41,17.39,17.39,36600.0,17.4,17.41,17.39,17.39,36600.0
2012-09-24 11:25:00,17.39,17.39,17.38,17.39,16200.0,17.39,17.39,17.38,17.39,16200.0
2012-09-24 11:30:00,17.39,17.39,17.38,17.38,1800.0,17.39,17.39,17.38,17.38,1800.0
2012-09-24 11:35:00,17.38,17.38,17.36,17.37,24600.0,17.38,17.38,17.36,17.37,24600.0
2012-09-24 11:40:00,17.37,17.37,17.36,17.37,44400.0,17.37,17.37,17.36,17.37,44400.0
2012-09-24 11:45:00,17.37,17.38,17.37,17.38,31200.0,17.37,17.38,17.37,17.38,31200.0
2012-09-24 11:50:00,17.38,17.39,17.38,17.39,6600.0,17.38,17.39,17.38,17.39,6600.0
2012-09-24 11:55:00,17.38,17.39,17.38,17.38,30600.0,17.38,17.39,17.38,17.38,30600.0
2012-09-24 12:00:00,17.38,17.39,17.37,17.37,22800.0,17.38,17.39,17.37,17.37,22800.0
2012-09-24 12:05:00,17.38,17.38,17.38,17.38,4800.0,17.38,17.38,17.38,17.38,4800.0
2012-09-24 12:10:00,17.37,17.39,17.37,17.39,6600.0,17.37,17.39,17.37,17.39,6600.0
2012-09-24 12:15:00,17.38,17.39,17.38,17.39,33000.0,17.38,17.39,17.38,17.39,33000.0
2012-09-24 12:20:00,17.38,17.39,17.38,17.38,4200.0,17.38,17.39,17.38,17.38,4200.0
2012-09-24 12:25:00,17.38,17.38,17.37,17.38,19200.0,17.38,17.38,17.37,17.38,19200.0
2012-09-24 12:30:00,17.37,17.37,17.36,17.36,18000.0,17.37,17.37,17.36,17.36,18000.0
2012-09-24 12:35:00,17.36,17.36,17.32,17.33,52800.0,17.36,17.36,17.32,17.33,52800.0
2012-09-24 12:40:00,17.33,17.33,17.32,17.32,10800.0,17.33,17.33,17.32,17.32,10800.0
2012-09-24 12:45:00,17.32,17.33,17.32,17.33,10200.0,17.32,17.33,17.32,17.33,10200.0
2012-09-24 12:50:00,17.33,17.34,17.33,17.34,6000.0,17.33,17.34,17.33,17.34,6000.0
2012-09-24 12:55:00,17.35,17.35,17.34,17.35,10200.0,17.35,17.35,17.34,17.35,10200.0
2012-09-24 13:00:00,17.34,17.36,17.34,17.35,12000.0,17.34,17.36,17.34,17.35,12000.0
2012-09-24 13:05:00,17.35,17.37,17.35,17.37,22800.0,17.35,17.37,17.35,17.37,22800.0
2012-09-24 13:10:00,17.37,17.38,17.37,17.38,15000.0,17.37,17.38,17.37,17.38,15000.0
2012-09-24 13:15:00,17.38,17.38,17.38,17.38,3600.0,17.38,17.38,17.38,17.38,3600.0
2012-09-24 13:20:00,17.38,17.39,17.38,17.39,16800.0,17.38,17.39,17.38,17.39,16800.0
2012-09-24 13:25:00,17.39,17.39,17.38,17.39,6600.0,17.39,17.39,17.38,17.39,6600.0
2012-09-24 13:30:00,17.38,17.38,17.36,17.36,18600.0,17.38,17.38,17.36,17.36,18600.0
2012-09-24 13:35:00,17.36,17.36,17.36,17.36,6600.0,17.36,17.36,17.36,17.36,6600.0
2012-09-24 13:40:00,17.36,17.36,17.36,17.36,5400.0,17.36,17.36,17.36,17.36,5400.0
2012-09-24 13:45:00,17.36,17.38,17.36,17.38,18000.0,17.36,17.38,17.36,17.38,18000.0
2012-09-24 13:50:00,17.37,17.39,17.37,17.38,25200.0,17.37,17.39,17.37,17.38,25200.0
2012-09-24 13:55:00,17.38,17.39,17.38,17.39,27000.0,17.38,17.39,17.38,17.39,27000.0
2012-09-24 14:00:00,17.39,17.39,17.38,17.38,67200.0,17.39,17.39,17.38,17.38,67200.0
2012-09-24 14:05:00,17.38,17.4,17.38,17.38,57000.0,17.38,17.4,17.38,17.38,57000.0
2012-09-24 14:10:00,17.39,17.4,17.38,17.39,9000.0,17.39,17.4,17.38,17.39,9000.0
2012-09-24 14:15:00,17.39,17.41,17.38,17.41,17400.0,17.39,17.41,17.38,17.41,17400.0
2012-09-24 14:20:00,17.4,17.42,17.4,17.42,9000.0,17.4,17.42,17.4,17.42,9000.0
2012-09-24 14:25:00,17.42,17.42,17.41,17.42,18000.0,17.42,17.42,17.41,17.42,18000.0
2012-09-24 14:30:00,17.41,17.42,17.41,17.41,6600.0,17.41,17.42,17.41,17.41,6600.0
2012-09-24 14:35:00,17.41,17.42,17.41,17.41,12000.0,17.41,17.42,17.41,17.41,12000.0
2012-09-24 14:40:00,17.41,17.41,17.4,17.4,9000.0,17.41,17.41,17.4,17.4,9000.0
2012-09-24 14:45:00,17.41,17.41,17.4,17.4,12000.0,17.41,17.41,17.4,17.4,12000.0
2012-09-24 14:50:00,17.41,17.43,17.4,17.42,15600.0,17.41,17.43,17.4,17.42,15600.0
2012-09-24 14:55:00,17.42,17.42,17.4,17.41,11400.0,17.42,17.42,17.4,17.41,11400.0
2012-09-24 15:00:00,17.41,17.42,17.4,17.4,19800.0,17.41,17.42,17.4,17.4,19800.0
2012-09-24 15:05:00,17.4,17.41,17.39,17.41,15600.0,17.4,17.41,17.39,17.41,15600.0
2012-09-24 15:10:00,17.41,17.41,17.4,17.4,81600.0,17.41,17.41,17.4,17.4,81600.0
2012-09-24 15:15:00,17.41,17.43,17.41,17.43,105600.0,17.41,17.43,17.41,17.43,105600.0
2012-09-24 15:20:00,17.43,17.43,17.41,17.41,19200.0,17.43,17.43,17.41,17.41,19200.0
2012-09-24 15:25:00,17.41,17.42,17.4,17.4,29400.0,17.41,17.42,17.4,17.4,29400.0
2012-09-24 15:30:00,17.4,17.41,17.39,17.39,17400.0,17.4,17.41,17.39,17.39,17400.0
2012-09-24 15:35:00,17.39,17.4,17.39,17.4,32400.0,17.39,17.4,17.39,17.4,32400.0
2012-09-24 15:40:00,17.4,17.42,17.39,17.41,40800.0,17.4,17.42,17.39,17.41,40800.0
2012-09-24 15:45:00,17.4,17.42,17.39,17.41,55200.0,17.4,17.42,17.39,17.41,55200.0
2012-09-24 15:50:00,17.41,17.41,17.38,17.39,64800.0,17.41,17.41,17.38,17.39,64800.0
2012-09-24 15:55:00,17.39,17.4,17.38,17.4,61800.0,17.39,17.4,17.38,17.4,61800.0
2012-09-25 09:30:00,17.48,17.5,17.44,17.47,34200.0,17.48,17.5,17.44,17.47,34200.0
2012-09-25 09:35:00,17.45,17.47,17.41,17.47,43800.0,17.45,17.47,17.41,17.47,43800.0
2012-09-25 09:40:00,17.47,17.47,17.46,17.47,15600.0,17.47,17.47,17.46,17.47,15600.0
2012-09-25 09:45:00,17.49,17.49,17.48,17.48,25800.0,17.49,17.49,17.48,17.48,25800.0
2012-09-25 09:50:00,17.49,17.49,17.48,17.49,4200.0,17.49,17.49,17.48,17.49,4200.0
2012-09-25 09:55:00,17.49,17.5,17.48,17.49,21600.0,17.49,17.5,17.48,17.49,21600.0
2012-09-25 10:00:00,17.49,17.51,17.47,17.5,33600.0,17.49,17.51,17.47,17.5,33600.0
2012-09-25 10:05:00,17.51,17.54,17.51,17.54,16800.0,17.51,17.54,17.51,17.54,16800.0
2012-09-25 10:10:00,17.53,17.54,17.53,17.54,9600.0,17.53,17.54,17.53,17.54,9600.0
2012-09-25 10:15:00,17.54,17.58,17.54,17.58,43800.0,17.54,17.58,17.54,17.58,43800.0
2012-09-25 10:20:00,17.57,17.6,17.57,17.6,18000.0,17.57,17.6,17.57,17.6,18000.0
2012-09-25 10:25:00,17.59,17.61,17.58,17.6,15600.0,17.59,17.61,17.58,17.6,15600.0
2012-09-25 10:30:00,17.6,17.62,17.6,17.6,32400.0,17.6,17.62,17.6,17.6,32400.0
2012-09-25 10:35:00,17.6,17.6,17.58,17.58,7200.0,17.6,17.6,17.58,17.58,7200.0
2012-09-25 10:40:00,17.58,17.61,17.57,17.6,39000.0,17.58,17.61,17.57,17.6,39000.0
2012-09-25 10:45:00,17.6,17.63,17.6,17.63,15600.0,17.6,17.63,17.6,17.63,15600.0
2012-09-25 10:50:00,17.62,17.62,17.61,17.61,5400.0,17.62,17.62,17.61,17.61,5400.0
2012-09-25 10:55:00,17.61,17.61,17.59,17.59,25200.0,17.61,17.61,17.59,17.59,25200.0
2012-09-25 11:00:00,17.59,17.63,17.59,17.61,88800.0,17.59,17.63,17.59,17.61,88800.0
2012-09-25 11:05:00,17.6,17.61,17.59,17.61,19800.0,17.6,17.61,17.59,17.61,19800.0
2012-09-25 11:10:00,17.61,17.61,17.6,17.6,10200.0,17.61,17.61,17.6,17.6,10200.0
2012-09-25 11:15:00,17.6,17.6,17.57,17.57,16800.0,17.6,17.6,17.57,17.57,16800.0
2012-09-25 11:20:00,17.56,17.57,17.55,17.56,26400.0,17.56,17.57,17.55,17.56,26400.0
2012-09-25 11:25:00,17.55,17.57,17.55,17.56,18600.0,17.55,17.57,17.55,17.56,18600.0
2012-09-25 11:30:00,17.56,17.56,17.53,17.54,12600.0,17.56,17.56,17.53,17.54,12600.0
2012-09-25 11:35:00,17.54,17.54,17.51,17.51,65400.0,17.54,17.54,17.51,17.51,65400.0
2012-09-25 11:40:00,17.51,17.52,17.5,17.5,69600.0,17.51,17.52,17.5,17.5,69600.0
2012-09-25 11:45:00,17.5,17.53,17.5,17.51,24600.0,17.5,17.53,17.5,17.51,24600.0
2012-09-25 11:50:00,17.51,17.52,17.51,17.52,11400.0,17.51,17.52,17.51,17.52,11400.0
2012-09-25 11:55:00,17.52,17.52,17.51,17.51,18600.0,17.52,17.52,17.51,17.51,18600.0
2012-09-25 12:00:00,17.52,17.54,17.51,17.51,51600.0,17.52,17.54,17.51,17.51,51600.0
2012-09-25 12:05:00,17.51,17.53,17.49,17.52,63000.0,17.51,17.53,17.49,17.52,63000.0
2012-09-25 12:10:00,17.52,17.53,17.51,17.51,74400.0,17.52,17.53,17.51,17.51,74400.0
2012-09-25 12:15:00,17.51,17.52,17.5,17.51,24600.0,17.51,17.52,17.5,17.51,24600.0
2012-09-25 12:20:00,17.52,17.53,17.49,17.49,81000.0,17.52,17.53,17.49,17.49,81000.0
2012-09-25 12:25:00,17.49,17.51,17.49,17.51,67800.0,17.49,17.51,17.49,17.51,67800.0
2012-09-25 12:30:00,17.51,17.53,17.51,17.52,22200.0,17.51,17.53,17.51,17.52,22200.0
2012-09-25 12:35:00,17.51,17.51,17.49,17.49,12000.0,17.51,17.51,17.49,17.49,12000.0
2012-09-25 12:40:00,17.48,17.48,17.46,17.46,10800.0,17.48,17.48,17.46,17.46,10800.0
2012-09-25 12:45:00,17.47,17.47,17.47,17.47,3600.0,17.47,17.47,17.47,17.47,3600.0
2012-09-25 12:50:00,17.47,17.48,17.47,17.48,7800.0,17.47,17.48,17.47,17.48,7800.0
2012-09-25 12:55:00,17.48,17.5,17.48,17.5,6600.0,17.48,17.5,17.48,17.5,6600.0
2012-09-25 13:00:00,17.49,17.51,17.49,17.51,46200.0,17.49,17.51,17.49,17.51,46200.0
2012-09-25 13:05:00,17.5,17.5,17.48,17.48,13800.0,17.5,17.5,17.48,17.48,13800.0
2012-09-25 13:10:00,17.48,17.5,17.48,17.5,28800.0,17.48,17.5,17.48,17.5,28800.0
2012-09-25 13:15:00,17.51,17.53,17.5,17.52,9600.0,17.51,17.53,17.5,17.52,9600.0
2012-09-25 13:20:00,17.53,17.53,17.51,17.53,14400.0,17.53,17.53,17.51,17.53,14400.0
2012-09-25 13:25:00,17.54,17.54,17.53,17.54,18000.0,17.54,17.54,17.53,17.54,18000.0
2012-09-25 13:30:00,17.54,17.57,17.54,17.56,25800.0,17.54,17.57,17.54,17.56,25800.0
2012-09-25 13:35:00,17.56,17.6,17.56,17.58,84600.0,17.56,17.6,17.56,17.58,84600.0
2012-09-25 13:40:00,17.57,17.57,17.54,17.54,15600.0,17.57,17.57,17.54,17.54,15600.0
2012-09-25 13:45:00,17.54,17.54,17.54,17.54,15600.0,17.54,17.54,17.54,17.54,15600.0
2012-09-25 13:50:00,17.54,17.54,17.52,17.52,16200.0,17.54,17.54,17.52,17.52,16200.0
2012-09-25 13:55:00,17.52,17.53,17.52,17.52,7800.0,17.52,17.53,17.52,17.52,7800.0
2012-09-25 14:00:00,17.52,17.53,17.51,17.51,35400.0,17.52,17.53,17.51,17.51,35400.0
2012-09-25 14:05:00,17.51,17.51,17.5,17.51,19800.0,17.51,17.51,17.5,17.51,19800.0
2012-09-25 14:10:00,17.51,17.51,17.5,17.5,7800.0,17.51,17.51,17.5,17.5,7800.0
2012-09-25 14:15:00,17.5,17.5,17.49,17.49,24600.0,17.5,17.5,17.49,17.49,24600.0
2012-09-25 14:20:00,17.48,17.48,17.47,17.47,19200.0,17.48,17.48,17.47,17.47,19200.0
2012-09-25 14:25:00,17.46,17.47,17.46,17.46,12000.0,17.46,17.47,17.46,17.46,12000.0
2012-09-25 14:30:00,17.45,17.47,17.45,17.47,18600.0,17.45,17.47,17.45,17.47,18600.0
2012-09-25 14:35:00,17.48,17.48,17.47,17.47,8400.0,17.48,17.48,17.47,17.47,8400.0
2012-09-25 14:40:00,17.47,17.48,17.46,17.47,17400.0,17.47,17.48,17.46,17.47,17400.0
2012-09-25 14:45:00,17.47,17.47,17.45,17.47,25800.0,17.47,17.47,17.45,17.47,25800.0
2012-09-25 14:50:00,17.47,17.47,17.45,17.46,18000.0,17.47,17.47,17.45,17.46,18000.0
2012-09-25 14:55:00,17.46,17.47,17.46,17.46,9600.0,17.46,17.47,17.46,17.46,9600.0
2012-09-25 15:00:00,17.45,17.46,17.44,17.45,22800.0,17.45,17.46,17.44,17.45,22800.0
2012-09-25 15:05:00,17.44,17.45,17.43,17.43,12000.0,17.44,17.45,17.43,17.43,12000.0
2012-09-25 15:10:00,17.43,17.43,17.39,17.43,41400.0,17.43,17.43,17.39,17.43,41400.0
2012-09-25 15:15:00,17.43,17.43,17.42,17.43,17400.0,17.43,17.43,17.42,17.43,17400.0
2012-09-25 15:20:00,17.42,17.46,17.42,17.45,34800.0,17.42,17.46,17.42,17.45,34800.0
2012-09-25 15:25:00,17.45,17.45,17.43,17.45,22800.0,17.45,17.45,17.43,17.45,22800.0
2012-09-25 15:30:00,17.45,17.46,17.44,17.45,25800.0,17.45,17.46,17.44,17.45,25800.0
2012-09-25 15:35:00,17.45,17.46,17.42,17.43,38400.0,17.45,17.46,17.42,17.43,38400.0
2012-09-25 15:40:00,17.42,17.42,17.4,17.42,63000.0,17.42,17.42,17.4,17.42,63000.0
2012-09-25 15:45:00,17.42,17.43,17.41,17.42,75600.0,17.42,17.43,17.41,17.42,75600.0
2012-09-25 15:50:00,17.41,17.43,17.41,17.43,78000.0,17.41,17.43,17.41,17.43,78000.0
2012-09-25 15:55:00,17.43,17.43,17.4,17.41,148800.0,17.43,17.43,17.4,17.41,148800.0
2012-09-26 09:30:00,17.35,17.4,17.33,17.37,52800.0,17.35,17.4,17.33,17.37,52800.0
2012-09-26 09:35:00,17.39,17.4,17.38,17.39,16800.0,17.39,17.4,17.38,17.39,16800.0
2012-09-26 09:40:00,17.38,17.38,17.34,17.35,14400.0,17.38,17.38,17.34,17.35,14400.0
2012-09-26 09:45:00,17.35,17.37,17.35,17.36,4800.0,17.35,17.37,17.35,17.36,4800.0
2012-09-26 09:50:00,17.37,17.38,17.36,17.37,38400.0,17.37,17.38,17.36,17.37,38400.0
2012-09-26 09:55:00,17.35,17.36,17.34,17.36,9600.0,17.35,17.36,17.34,17.36,9600.0
2012-09-26 10:00:00,17.36,17.36,17.34,17.35,18600.0,17.36,17.36,17.34,17.35,18600.0
2012-09-26 10:05:00,17.34,17.34,17.32,17.34,9600.0,17.34,17.34,17.32,17.34,9600.0
2012-09-26 10:10:00,17.33,17.38,17.32,17.37,256200.0,17.33,17.38,17.32,17.37,256200.0
2012-09-26 10:15:00,17.37,17.37,17.35,17.36,18000.0,17.37,17.37,17.35,17.36,18000.0
2012-09-26 10:20:00,17.36,17.37,17.34,17.34,21600.0,17.36,17.37,17.34,17.34,21600.0
2012-09-26 10:25:00,17.36,17.36,17.33,17.34,30000.0,17.36,17.36,17.33,17.34,30000.0
2012-09-26 10:30:00,17.33,17.34,17.31,17.32,67200.0,17.33,17.34,17.31,17.32,67200.0
2012-09-26 10:35:00,17.32,17.34,17.27,17.28,58200.0,17.32,17.34,17.27,17.28,58200.0
2012-09-26 10:40:00,17.28,17.34,17.28,17.33,20400.0,17.28,17.34,17.28,17.33,20400.0
2012-09-26 10:45:00,17.33,17.37,17.33,17.37,68400.0,17.33,17.37,17.33,17.37,68400.0
2012-09-26 10:50:00,17.38,17.39,17.38,17.39,22200.0,17.38,17.39,17.38,17.39,22200.0
2012-09-26 10:55:00,17.39,17.4,17.39,17.39,82200.0,17.39,17.4,17.39,17.39,82200.0
2012-09-26 11:00:00,17.39,17.42,17.39,17.4,107400.0,17.39,17.42,17.39,17.4,107400.0
2012-09-26 11:05:00,17.39,17.39,17.36,17.37,60000.0,17.39,17.39,17.36,17.37,60000.0
2012-09-26 11:10:00,17.38,17.38,17.33,17.34,41400.0,17.38,17.38,17.33,17.34,41400.0
2012-09-26 11:15:00,17.34,17.38,17.34,17.37,25200.0,17.34,17.38,17.34,17.37,25200.0
2012-09-26 11:20:00,17.38,17.38,17.35,17.35,15600.0,17.38,17.38,17.35,17.35,15600.0
2012-09-26 11:25:00,17.34,17.35,17.33,17.35,20400.0,17.34,17.35,17.33,17.35,20400.0
2012-09-26 11:30:00,17.33,17.34,17.31,17.31,19200.0,17.33,17.34,17.31,17.31,19200.0
2012-09-26 11:35:00,17.32,17.33,17.32,17.33,2400.0,17.32,17.33,17.32,17.33,2400.0
2012-09-26 11:40:00,17.33,17.34,17.33,17.33,39600.0,17.33,17.34,17.33,17.33,39600.0
2012-09-26 11:45:00,17.34,17.36,17.32,17.33,48600.0,17.34,17.36,17.32,17.33,48600.0
2012-09-26 11:50:00,17.32,17.34,17.31,17.32,87000.0,17.32,17.34,17.31,17.32,87000.0
2012-09-26 11:55:00,17.33,17.35,17.32,17.32,71400.0,17.33,17.35,17.32,17.32,71400.0
2012-09-26 12:00:00,17.32,17.33,17.31,17.32,12000.0,17.32,17.33,17.31,17.32,12000.0
2012-09-26 12:05:00,17.31,17.33,17.3,17.3,36600.0,17.31,17.33,17.3,17.3,36600.0
2012-09-26 12:10:00,17.3,17.31,17.28,17.28,49800.0,17.3,17.31,17.28,17.28,49800.0
2012-09-26 12:15:00,17.28,17.3,17.28,17.29,26400.0,17.28,17.3,17.28,17.29,26400.0
2012-09-26 12:20:00,17.29,17.31,17.29,17.29,4800.0,17.29,17.31,17.29,17.29,4800.0
2012-09-26 12:25:00,17.28,17.28,17.27,17.27,9600.0,17.28,17.28,17.27,17.27,9600.0
2012-09-26 12:30:00,17.28,17.28,17.26,17.26,11400.0,17.28,17.28,17.26,17.26,11400.0
2012-09-26 12:35:00,17.27,17.28,17.27,17.27,15600.0,17.27,17.28,17.27,17.27,15600.0
2012-09-26 12:40:00,17.27,17.27,17.25,17.25,16800.0,17.27,17.27,17.25,17.25,16800.0
2012-09-26 12:45:00,17.26,17.27,17.23,17.23,33000.0,17.26,17.27,17.23,17.23,33000.0
2012-09-26 12:50:00,17.24,17.25,17.23,17.24,32400.0,17.24,17.25,17.23,17.24,32400.0
2012-09-26 12:55:00,17.24,17.28,17.24,17.26,45000.0,17.24,17.28,17.24,17.26,45000.0
2012-09-26 13:00:00,17.27,17.27,17.23,17.24,51000.0,17.27,17.27,17.23,17.24,51000.0
2012-09-26 13:05:00,17.24,17.27,17.24,17.25,9000.0,17.24,17.27,17.24,17.25,9000.0
2012-09-26 13:10:00,17.24,17.26,17.22,17.22,28800.0,17.24,17.26,17.22,17.22,28800.0
2012-09-26 13:15:00,17.22,17.25,17.22,17.23,22800.0,17.22,17.25,17.22,17.23,22800.0
2012-09-26 13:20:00,17.23,17.25,17.23,17.24,15600.0,17.23,17.25,17.23,17.24,15600.0
2012-09-26 13:25:00,17.24,17.26,17.24,17.24,23400.0,17.24,17.26,17.24,17.24,23400.0
2012-09-26 13:30:00,17.24,17.25,17.22,17.23,21600.0,17.24,17.25,17.22,17.23,21600.0
2012-09-26 13:35:00,17.23,17.23,17.22,17.23,13200.0,17.23,17.23,17.22,17.23,13200.0
2012-09-26 13:40:00,17.23,17.24,17.22,17.23,22800.0,17.23,17.24,17.22,17.23,22800.0
2012-09-26 13:45:00,17.23,17.24,17.22,17.22,15000.0,17.23,17.24,17.22,17.22,15000.0
2012-09-26 13:50:00,17.22,17.24,17.22,17.22,10200.0,17.22,17.24,17.22,17.22,10200.0
2012-09-26 13:55:00,17.22,17.22,17.19,17.21,33000.0,17.22,17.22,17.19,17.21,33000.0
2012-09-26 14:00:00,17.2,17.23,17.19,17.23,18600.0,17.2,17.23,17.19,17.23,18600.0
2012-09-26 14:05:00,17.22,17.24,17.21,17.22,17400.0,17.22,17.24,17.21,17.22,17400.0
2012-09-26 14:10:00,17.22,17.24,17.22,17.24,11400.0,17.22,17.24,17.22,17.24,11400.0
2012-09-26 14:15:00,17.24,17.26,17.24,17.26,18600.0,17.24,17.26,17.24,17.26,18600.0
2012-09-26 14:20:00,17.26,17.27,17.25,17.25,6600.0,17.26,17.27,17.25,17.25,6600.0
2012-09-26 14:25:00,17.26,17.26,17.22,17.22,27600.0,17.26,17.26,17.22,17.22,27600.0
2012-09-26 14:30:00,17.22,17.22,17.2,17.22,17400.0,17.22,17.22,17.2,17.22,17400.0
2012-09-26 14:35:00,17.23,17.23,17.22,17.23,9000.0,17.23,17.23,17.22,17.23,9000.0
2012-09-26 14:40:00,17.23,17.23,17.22,17.22,6000.0,17.23,17.23,17.22,17.22,6000.0
2012-09-26 14:45:00,17.23,17.24,17.22,17.24,19200.0,17.23,17.24,17.22,17.24,19200.0
2012-09-26 14:50:00,17.24,17.24,17.24,17.24,8400.0,17.24,17.24,17.24,17.24,8400.0
2012-09-26 14:55:00,17.23,17.24,17.23,17.24,15000.0,17.23,17.24,17.23,17.24,15000.0
2012-09-26 15:00:00,17.24,17.24,17.23,17.23,15000.0,17.24,17.24,17.23,17.23,15000.0
2012-09-26 15:05:00,17.22,17.23,17.21,17.21,23400.0,17.22,17.23,17.21,17.21,23400.0
2012-09-26 15:10:00,17.21,17.22,17.2,17.2,14400.0,17.21,17.22,17.2,17.2,14400.0
2012-09-26 15:15:00,17.21,17.22,17.21,17.21,21600.0,17.21,17.22,17.21,17.21,21600.0
2012-09-26 15:20:00,17.21,17.21,17.18,17.18,29400.0,17.21,17.21,17.18,17.18,29400.0
2012-09-26 15:25:00,17.18,17.18,17.17,17.17,42000.0,17.18,17.18,17.17,17.17,42000.0
2012-09-26 15:30:00,17.17,17.17,17.15,17.16,71400.0,17.17,17.17,17.15,17.16,71400.0
2012-09-26 15:35:00,17.16,17.17,17.15,17.16,39600.0,17.16,17.17,17.15,17.16,39600.0
2012-09-26 15:40:00,17.16,17.19,17.16,17.19,68400.0,17.16,17.19,17.16,17.19,68400.0
2012-09-26 15:45:00,17.19,17.19,17.14,17.16,99600.0,17.19,17.19,17.14,17.16,99600.0
2012-09-26 15:50:00,17.16,17.16,17.15,17.16,43800.0,17.16,17.16,17.15,17.16,43800.0
2012-09-26 15:55:00,17.16,17.16,17.15,17.15,102000.0,17.16,17.16,17.15,17.15,102000.0
2012-09-27 09:30:00,17.13,17.21,17.08,17.15,259800.0,17.13,17.21,17.08,17.15,259800.0
2012-09-27 09:35:00,17.15,17.17,17.14,17.16,58200.0,17.15,17.17,17.14,17.16,58200.0
2012-09-27 09:40:00,17.14,17.16,17.14,17.16,16800.0,17.14,17.16,17.14,17.16,16800.0
2012-09-27 09:45:00,17.17,17.2,17.17,17.18,45600.0,17.17,17.2,17.17,17.18,45600.0
2012-09-27 09:50:00,17.18,17.26,17.18,17.24,42000.0,17.18,17.26,17.18,17.24,42000.0
2012-09-27 09:55:00,17.25,17.25,17.22,17.24,15600.0,17.25,17.25,17.22,17.24,15600.0
2012-09-27 10:00:00,17.23,17.25,17.22,17.24,32400.0,17.23,17.25,17.22,17.24,32400.0
2012-09-27 10:05:00,17.24,17.27,17.24,17.24,40800.0,17.24,17.27,17.24,17.24,40800.0
2012-09-27 10:10:00,17.25,17.26,17.24,17.25,21600.0,17.25,17.26,17.24,17.25,21600.0
2012-09-27 10:15:00,17.25,17.26,17.24,17.26,34200.0,17.25,17.26,17.24,17.26,34200.0
2012-09-27 10:20:00,17.25,17.26,17.24,17.24,24600.0,17.25,17.26,17.24,17.24,24600.0
2012-09-27 10:25:00,17.24,17.25,17.24,17.24,37200.0,17.24,17.25,17.24,17.24,37200.0
2012-09-27 10:30:00,17.24,17.24,17.24,17.24,26400.0,17.24,17.24,17.24,17.24,26400.0
2012-09-27 10:35:00,17.24,17.24,17.23,17.23,17400.0,17.24,17.24,17.23,17.23,17400.0
2012-09-27 10:40:00,17.24,17.24,17.23,17.24,11400.0,17.24,17.24,17.23,17.24,11400.0
2012-09-27 10:45:00,17.24,17.25,17.23,17.25,8400.0,17.24,17.25,17.23,17.25,8400.0
2012-09-27 10:50:00,17.24,17.25,17.23,17.23,33000.0,17.24,17.25,17.23,17.23,33000.0
2012-09-27 10:55:00,17.23,17.25,17.22,17.25,178200.0,17.23,17.25,17.22,17.25,178200.0
2012-09-27 11:00:00,17.25,17.26,17.24,17.25,18600.0,17.25,17.26,17.24,17.25,18600.0
2012-09-27 11:05:00,17.25,17.25,17.24,17.24,30000.0,17.25,17.25,17.24,17.24,30000.0
2012-09-27 11:10:00,17.24,17.24,17.24,17.24,15000.0,17.24,17.24,17.24,17.24,15000.0
2012-09-27 11:15:00,17.24,17.24,17.23,17.23,16200.0,17.24,17.24,17.23,17.23,16200.0
2012-09-27 11:20:00,17.22,17.23,17.21,17.21,10800.0,17.22,17.23,17.21,17.21,10800.0
2012-09-27 11:25:00,17.2,17.2,17.18,17.18,66600.0,17.2,17.2,17.18,17.18,66600.0
2012-09-27 11:30:00,17.18,17.18,17.18,17.18,37800.0,17.18,17.18,17.18,17.18,37800.0
2012-09-27 11:35:00,17.18,17.18,17.16,17.16,37800.0,17.18,17.18,17.16,17.16,37800.0
2012-09-27 11:40:00,17.18,17.19,17.17,17.19,5400.0,17.18,17.19,17.17,17.19,5400.0
2012-09-27 11:45:00,17.19,17.21,17.19,17.2,12600.0,17.19,17.21,17.19,17.2,12600.0
2012-09-27 11:50:00,17.19,17.22,17.19,17.21,16800.0,17.19,17.22,17.19,17.21,16800.0
2012-09-27 11:55:00,17.21,17.23,17.2,17.23,22200.0,17.21,17.23,17.2,17.23,22200.0
2012-09-27 12:00:00,17.22,17.26,17.22,17.26,3600.0,17.22,17.26,17.22,17.26,3600.0
2012-09-27 12:05:00,17.28,17.31,17.28,17.29,27000.0,17.28,17.31,17.28,17.29,27000.0
2012-09-27 12:10:00,17.3,17.31,17.29,17.3,13800.0,17.3,17.31,17.29,17.3,13800.0
2012-09-27 12:15:00,17.3,17.32,17.29,17.32,7200.0,17.3,17.32,17.29,17.32,7200.0
2012-09-27 12:20:00,17.31,17.33,17.31,17.33,13200.0,17.31,17.33,17.31,17.33,13200.0
2012-09-27 12:25:00,17.33,17.36,17.33,17.36,9600.0,17.33,17.36,17.33,17.36,9600.0
2012-09-27 12:30:00,17.37,17.38,17.36,17.37,23400.0,17.37,17.38,17.36,17.37,23400.0
2012-09-27 12:35:00,17.38,17.38,17.38,17.38,14400.0,17.38,17.38,17.38,17.38,14400.0
2012-09-27 12:40:00,17.38,17.39,17.37,17.39,18000.0,17.38,17.39,17.37,17.39,18000.0
2012-09-27 12:45:00,17.38,17.43,17.38,17.42,64800.0,17.38,17.43,17.38,17.42,64800.0
2012-09-27 12:50:00,17.42,17.43,17.41,17.42,31200.0,17.42,17.43,17.41,17.42,31200.0
2012-09-27 12:55:00,17.42,17.46,17.42,17.46,28200.0,17.42,17.46,17.42,17.46,28200.0
2012-09-27 13:00:00,17.45,17.5,17.45,17.5,55800.0,17.45,17.5,17.45,17.5,55800.0
2012-09-27 13:05:00,17.49,17.52,17.49,17.52,94800.0,17.49,17.52,17.49,17.52,94800.0
2012-09-27 13:10:00,17.53,17.54,17.52,17.54,28800.0,17.53,17.54,17.52,17.54,28800.0
2012-09-27 13:15:00,17.54,17.63,17.54,17.63,219000.0,17.54,17.63,17.54,17.63,219000.0
2012-09-27 13:20:00,17.63,17.68,17.61,17.63,222000.0,17.63,17.68,17.61,17.63,222000.0
2012-09-27 13:25:00,17.62,17.65,17.56,17.56,108600.0,17.62,17.65,17.56,17.56,108600.0
2012-09-27 13:30:00,17.57,17.58,17.54,17.58,37200.0,17.57,17.58,17.54,17.58,37200.0
2012-09-27 13:35:00,17.58,17.63,17.58,17.63,22200.0,17.58,17.63,17.58,17.63,22200.0
2012-09-27 13:40:00,17.64,17.68,17.63,17.67,162000.0,17.64,17.68,17.63,17.67,162000.0
2012-09-27 13:45:00,17.67,17.68,17.62,17.63,72600.0,17.67,17.68,17.62,17.63,72600.0
2012-09-27 13:50:00,17.63,17.66,17.63,17.66,15000.0,17.63,17.66,17.63,17.66,15000.0
2012-09-27 13:55:00,17.67,17.68,17.67,17.67,28800.0,17.67,17.68,17.67,17.67,28800.0
2012-09-27 14:00:00,17.67,17.67,17.62,17.63,51600.0,17.67,17.67,17.62,17.63,51600.0
2012-09-27 14:05:00,17.62,17.67,17.62,17.66,81000.0,17.62,17.67,17.62,17.66,81000.0
2012-09-27 14:10:00,17.66,17.68,17.65,17.66,48600.0,17.66,17.68,17.65,17.66,48600.0
2012-09-27 14:15:00,17.65,17.65,17.63,17.64,28800.0,17.65,17.65,17.63,17.64,28800.0
2012-09-27 14:20:00,17.64,17.66,17.62,17.62,17400.0,17.64,17.66,17.62,17.62,17400.0
2012-09-27 14:25:00,17.62,17.64,17.6,17.63,28200.0,17.62,17.64,17.6,17.63,28200.0
2012-09-27 14:30:00,17.62,17.63,17.6,17.61,18600.0,17.62,17.63,17.6,17.61,18600.0
2012-09-27 14:35:00,17.61,17.61,17.59,17.61,22200.0,17.61,17.61,17.59,17.61,22200.0
2012-09-27 14:40:00,17.6,17.61,17.6,17.6,13200.0,17.6,17.61,17.6,17.6,13200.0
2012-09-27 14:45:00,17.6,17.61,17.59,17.6,19200.0,17.6,17.61,17.59,17.6,19200.0
2012-09-27 14:50:00,17.6,17.61,17.59,17.59,16200.0,17.6,17.61,17.59,17.59,16200.0
2012-09-27 14:55:00,17.59,17.6,17.59,17.6,15000.0,17.59,17.6,17.59,17.6,15000.0
2012-09-27 15:00:00,17.6,17.61,17.6,17.6,37800.0,17.6,17.61,17.6,17.6,37800.0
2012-09-27 15:05:00,17.6,17.61,17.6,17.61,28200.0,17.6,17.61,17.6,17.61,28200.0
2012-09-27 15:10:00,17.6,17.61,17.6,17.61,18600.0,17.6,17.61,17.6,17.61,18600.0
2012-09-27 15:15:00,17.6,17.61,17.59,17.6,32400.0,17.6,17.61,17.59,17.6,32400.0
2012-09-27 15:20:00,17.6,17.6,17.59,17.6,28200.0,17.6,17.6,17.59,17.6,28200.0
2012-09-27 15:25:00,17.6,17.6,17.59,17.59,24600.0,17.6,17.6,17.59,17.59,24600.0
2012-09-27 15:30:00,17.59,17.6,17.59,17.6,40200.0,17.59,17.6,17.59,17.6,40200.0
2012-09-27 15:35:00,17.6,17.6,17.59,17.6,55800.0,17.6,17.6,17.59,17.6,55800.0
2012-09-27 15:40:00,17.6,17.62,17.59,17.61,54000.0,17.6,17.62,17.59,17.61,54000.0
2012-09-27 15:45:00,17.61,17.61,17.58,17.6,118800.0,17.61,17.61,17.58,17.6,118800.0
2012-09-27 15:50:00,17.6,17.6,17.57,17.58,133800.0,17.6,17.6,17.57,17.58,133800.0
2012-09-27 15:55:00,17.58,17.59,17.57,17.59,99600.0,17.58,17.59,17.57,17.59,99600.0
2012-09-28 09:30:00,17.57,17.99,17.5,17.61,131400.0,17.57,17.99,17.5,17.61,131400.0
2012-09-28 09:35:00,17.61,17.64,17.49,17.51,57600.0,17.61,17.64,17.49,17.51,57600.0
2012-09-28 09:40:00,17.52,17.52,17.47,17.49,55800.0,17.52,17.52,17.47,17.49,55800.0
2012-09-28 09:45:00,17.49,17.53,17.48,17.51,11400.0,17.49,17.53,17.48,17.51,11400.0
2012-09-28 09:50:00,17.53,17.56,17.5,17.56,25800.0,17.53,17.56,17.5,17.56,25800.0
2012-09-28 09:55:00,17.55,17.55,17.51,17.53,162600.0,17.55,17.55,17.51,17.53,162600.0
2012-09-28 10:00:00,17.52,17.54,17.5,17.51,106800.0,17.52,17.54,17.5,17.51,106800.0
2012-09-28 10:05:00,17.51,17.52,17.51,17.51,34200.0,17.51,17.52,17.51,17.51,34200.0
2012-09-28 10:10:00,17.51,17.51,17.49,17.51,165600.0,17.51,17.51,17.49,17.51,165600.0
2012-09-28 10:15:00,17.5,17.52,17.49,17.51,58800.0,17.5,17.52,17.49,17.51,58800.0
2012-09-28 10:20:00,17.5,17.55,17.5,17.51,99600.0,17.5,17.55,17.5,17.51,99600.0
2012-09-28 10:25:00,17.5,17.5,17.49,17.5,40800.0,17.5,17.5,17.49,17.5,40800.0
2012-09-28 10:30:00,17.5,17.51,17.5,17.5,34200.0,17.5,17.51,17.5,17.5,34200.0
2012-09-28 10:35:00,17.51,17.51,17.5,17.5,87000.0,17.51,17.51,17.5,17.5,87000.0
2012-09-28 10:40:00,17.5,17.51,17.5,17.5,12000.0,17.5,17.51,17.5,17.5,12000.0
2012-09-28 10:45:00,17.51,17.51,17.5,17.51,20400.0,17.51,17.51,17.5,17.51,20400.0
2012-09-28 10:50:00,17.52,17.52,17.5,17.5,23400.0,17.52,17.52,17.5,17.5,23400.0
2012-09-28 10:55:00,17.5,17.52,17.5,17.52,31800.0,17.5,17.52,17.5,17.52,31800.0
2012-09-28 11:00:00,17.52,17.52,17.5,17.51,9600.0,17.52,17.52,17.5,17.51,9600.0
2012-09-28 11:05:00,17.52,17.52,17.5,17.51,13200.0,17.52,17.52,17.5,17.51,13200.0
2012-09-28 11:10:00,17.51,17.51,17.5,17.5,21600.0,17.51,17.51,17.5,17.5,21600.0
2012-09-28 11:15:00,17.5,17.51,17.5,17.51,17400.0,17.5,17.51,17.5,17.51,17400.0
2012-09-28 11:20:00,17.52,17.52,17.5,17.52,7200.0,17.52,17.52,17.5,17.52,7200.0
2012-09-28 11:25:00,17.53,17.53,17.5,17.5,40200.0,17.53,17.53,17.5,17.5,40200.0
2012-09-28 11:30:00,17.51,17.52,17.5,17.5,16200.0,17.51,17.52,17.5,17.5,16200.0
2012-09-28 11:35:00,17.5,17.51,17.5,17.51,9600.0,17.5,17.51,17.5,17.51,9600.0
2012-09-28 11:40:00,17.51,17.52,17.5,17.5,25800.0,17.51,17.52,17.5,17.5,25800.0
2012-09-28 11:45:00,17.5,17.54,17.5,17.54,16800.0,17.5,17.54,17.5,17.54,16800.0
2012-09-28 11:50:00,17.54,17.54,17.52,17.52,15000.0,17.54,17.54,17.52,17.52,15000.0
2012-09-28 11:55:00,17.52,17.55,17.52,17.55,19800.0,17.52,17.55,17.52,17.55,19800.0
2012-09-28 12:00:00,17.55,17.57,17.54,17.56,55800.0,17.55,17.57,17.54,17.56,55800.0
2012-09-28 12:05:00,17.55,17.57,17.55,17.55,122400.0,17.55,17.57,17.55,17.55,122400.0
2012-09-28 12:10:00,17.57,17.57,17.56,17.57,4200.0,17.57,17.57,17.56,17.57,4200.0
2012-09-28 12:15:00,17.58,17.61,17.58,17.61,12600.0,17.58,17.61,17.58,17.61,12600.0
2012-09-28 12:20:00,17.61,17.63,17.6,17.63,68400.0,17.61,17.63,17.6,17.63,68400.0
2012-09-28 12:25:00,17.61,17.64,17.61,17.62,39600.0,17.61,17.64,17.61,17.62,39600.0
2012-09-28 12:30:00,17.62,17.64,17.62,17.64,13200.0,17.62,17.64,17.62,17.64,13200.0
2012-09-28 12:35:00,17.64,17.66,17.63,17.65,23400.0,17.64,17.66,17.63,17.65,23400.0
2012-09-28 12:40:00,17.65,17.66,17.64,17.65,7800.0,17.65,17.66,17.64,17.65,7800.0
2012-09-28 12:45:00,17.65,17.66,17.65,17.66,9000.0,17.65,17.66,17.65,17.66,9000.0
2012-09-28 12:50:00,17.66,17.66,17.66,17.66,1800.0,17.66,17.66,17.66,17.66,1800.0
2012-09-28 12:55:00,17.66,17.67,17.66,17.67,30000.0,17.66,17.67,17.66,17.67,30000.0
2012-09-28 13:00:00,17.67,17.75,17.67,17.74,135000.0,17.67,17.75,17.67,17.74,135000.0
2012-09-28 13:05:00,17.75,17.77,17.74,17.77,71400.0,17.75,17.77,17.74,17.77,71400.0
2012-09-28 13:10:00,17.77,17.84,17.77,17.84,126000.0,17.77,17.84,17.77,17.84,126000.0
2012-09-28 13:15:00,17.84,17.87,17.84,17.86,174600.0,17.84,17.87,17.84,17.86,174600.0
2012-09-28 13:20:00,17.87,17.94,17.86,17.93,174600.0,17.87,17.94,17.86,17.93,174600.0
2012-09-28 13:25:00,17.94,17.95,17.86,17.89,109200.0,17.94,17.95,17.86,17.89,109200.0
2012-09-28 13:30:00,17.9,17.9,17.83,17.83,165600.0,17.9,17.9,17.83,17.83,165600.0
2012-09-28 13:35:00,17.84,17.85,17.81,17.84,81000.0,17.84,17.85,17.81,17.84,81000.0
2012-09-28 13:40:00,17.84,17.92,17.84,17.91,73800.0,17.84,17.92,17.84,17.91,73800.0
2012-09-28 13:45:00,17.91,17.92,17.87,17.88,72600.0,17.91,17.92,17.87,17.88,72600.0
2012-09-28 13:50:00,17.87,17.87,17.82,17.82,39000.0,17.87,17.87,17.82,17.82,39000.0
2012-09-28 13:55:00,17.82,17.84,17.8,17.8,62400.0,17.82,17.84,17.8,17.8,62400.0
2012-09-28 14:00:00,17.8,17.82,17.79,17.79,37200.0,17.8,17.82,17.79,17.79,37200.0
2012-09-28 14:05:00,17.79,17.8,17.79,17.79,47400.0,17.79,17.8,17.79,17.79,47400.0
2012-09-28 14:10:00,17.79,17.82,17.79,17.8,88800.0,17.79,17.82,17.79,17.8,88800.0
2012-09-28 14:15:00,17.81,17.81,17.79,17.8,48000.0,17.81,17.81,17.79,17.8,48000.0
2012-09-28 14:20:00,17.81,17.81,17.79,17.8,20400.0,17.81,17.81,17.79,17.8,20400.0
2012-09-28 14:25:00,17.8,17.8,17.78,17.78,54600.0,17.8,17.8,17.78,17.78,54600.0
2012-09-28 14:30:00,17.78,17.8,17.77,17.8,90000.0,17.78,17.8,17.77,17.8,90000.0
2012-09-28 14:35:00,17.81,17.86,17.8,17.86,193800.0,17.81,17.86,17.8,17.86,193800.0
2012-09-28 14:40:00,17.86,17.91,17.86,17.87,135000.0,17.86,17.91,17.86,17.87,135000.0
2012-09-28 14:45:00,17.88,17.93,17.86,17.93,61800.0,17.88,17.93,17.86,17.93,61800.0
2012-09-28 14:50:00,17.93,17.97,17.92,17.93,55800.0,17.93,17.97,17.92,17.93,55800.0
2012-09-28 14:55:00,17.93,17.94,17.9,17.93,37200.0,17.93,17.94,17.9,17.93,37200.0
2012-09-28 15:00:00,17.92,17.94,17.91,17.94,67800.0,17.92,17.94,17.91,17.94,67800.0
2012-09-28 15:05:00,17.93,17.95,17.92,17.93,68400.0,17.93,17.95,17.92,17.93,68400.0
2012-09-28 15:10:00,17.93,17.93,17.9,17.9,138600.0,17.93,17.93,17.9,17.9,138600.0
2012-09-28 15:15:00,17.91,17.92,17.87,17.87,73200.0,17.91,17.92,17.87,17.87,73200.0
2012-09-28 15:20:00,17.88,17.89,17.87,17.87,54000.0,17.88,17.89,17.87,17.87,54000.0
2012-09-28 15:25:00,17.87,17.87,17.83,17.83,61800.0,17.87,17.87,17.83,17.83,61800.0
2012-09-28 15:30:00,17.82,17.84,17.81,17.83,62400.0,17.82,17.84,17.81,17.83,62400.0
2012-09-28 15:35:00,17.82,17.84,17.8,17.82,73200.0,17.82,17.84,17.8,17.82,73200.0
2012-09-28 15:40:00,17.82,17.88,17.82,17.88,195000.0,17.82,17.88,17.82,17.88,195000.0
2012-09-28 15:45:00,17.89,17.92,17.88,17.9,173400.0,17.89,17.92,17.88,17.9,173400.0
2012-09-28 15:50:00,17.9,17.92,17.9,17.91,142200.0,17.9,17.92,17.9,17.91,142200.0
2012-09-28 15:55:00,17.91,17.92,17.88,17.9,834600.0,17.91,17.92,17.88,17.9,834600.0
2012-10-01 09:30:00,17.89,17.98,17.81,17.98,91200.0,17.89,17.98,17.81,17.98,91200.0
2012-10-01 09:35:00,17.98,18.08,17.98,18.08,34800.0,17.98,18.08,17.98,18.08,34800.0
2012-10-01 09:40:00,18.08,18.16,18.08,18.16,128400.0,18.08,18.16,18.08,18.16,128400.0
2012-10-01 09:45:00,18.14,18.22,18.14,18.22,96000.0,18.14,18.22,18.14,18.22,96000.0
2012-10-01 09:50:00,18.2,18.2,18.02,18.02,38400.0,18.2,18.2,18.02,18.02,38400.0
2012-10-01 09:55:00,18.03,18.03,17.95,17.98,85800.0,18.03,18.03,17.95,17.98,85800.0
2012-10-01 10:00:00,17.98,18.11,17.98,18.1,86400.0,17.98,18.11,17.98,18.1,86400.0
2012-10-01 10:05:00,18.1,18.1,18.07,18.08,27600.0,18.1,18.1,18.07,18.08,27600.0
2012-10-01 10:10:00,18.08,18.08,18.03,18.03,42600.0,18.08,18.08,18.03,18.03,42600.0
2012-10-01 10:15:00,18.04,18.04,18.01,18.01,36000.0,18.04,18.04,18.01,18.01,36000.0
2012-10-01 10:20:00,18.01,18.01,17.97,17.99,33000.0,18.01,18.01,17.97,17.99,33000.0
2012-10-01 10:25:00,17.99,17.99,17.95,17.95,21000.0,17.99,17.99,17.95,17.95,21000.0
2012-10-01 10:30:00,17.96,17.97,17.95,17.97,32400.0,17.96,17.97,17.95,17.97,32400.0
2012-10-01 10:35:00,17.97,17.98,17.95,17.95,22200.0,17.97,17.98,17.95,17.95,22200.0
2012-10-01 10:40:00,17.94,17.95,17.93,17.94,31800.0,17.94,17.95,17.93,17.94,31800.0
2012-10-01 10:45:00,17.94,17.94,17.93,17.94,16800.0,17.94,17.94,17.93,17.94,16800.0
2012-10-01 10:50:00,17.95,17.96,17.94,17.95,24000.0,17.95,17.96,17.94,17.95,24000.0
2012-10-01 10:55:00,17.95,17.95,17.91,17.92,30600.0,17.95,17.95,17.91,17.92,30600.0
2012-10-01 11:00:00,17.92,17.95,17.92,17.95,35400.0,17.92,17.95,17.92,17.95,35400.0
2012-10-01 11:05:00,17.95,17.96,17.94,17.96,51600.0,17.95,17.96,17.94,17.96,51600.0
2012-10-01 11:10:00,17.95,18.01,17.95,18.01,69600.0,17.95,18.01,17.95,18.01,69600.0
2012-10-01 11:15:00,18.01,18.02,17.98,18.0,57600.0,18.01,18.02,17.98,18.0,57600.0
2012-10-01 11:20:00,18.0,18.01,17.99,18.0,31800.0,18.0,18.01,17.99,18.0,31800.0
2012-10-01 11:25:00,18.0,18.0,17.97,17.99,41400.0,18.0,18.0,17.97,17.99,41400.0
2012-10-01 11:30:00,17.99,18.0,17.98,18.0,92400.0,17.99,18.0,17.98,18.0,92400.0
2012-10-01 11:35:00,18.0,18.0,17.99,18.0,23400.0,18.0,18.0,17.99,18.0,23400.0
2012-10-01 11:40:00,18.0,18.01,18.0,18.01,28200.0,18.0,18.01,18.0,18.01,28200.0
2012-10-01 11:45:00,18.0,18.0,17.98,17.98,12000.0,18.0,18.0,17.98,17.98,12000.0
2012-10-01 11:50:00,17.98,17.99,17.97,17.99,52800.0,17.98,17.99,17.97,17.99,52800.0
2012-10-01 11:55:00,17.99,17.99,17.96,17.97,45000.0,17.99,17.99,17.96,17.97,45000.0
2012-10-01 12:00:00,17.97,17.98,17.97,17.98,27000.0,17.97,17.98,17.97,17.98,27000.0
2012-10-01 12:05:00,17.98,17.99,17.97,17.98,13800.0,17.98,17.99,17.97,17.98,13800.0
2012-10-01 12:10:00,17.98,17.98,17.96,17.96,22200.0,17.98,17.98,17.96,17.96,22200.0
2012-10-01 12:15:00,17.96,17.98,17.96,17.98,33600.0,17.96,17.98,17.96,17.98,33600.0
2012-10-01 12:20:00,17.97,17.99,17.97,17.99,35400.0,17.97,17.99,17.97,17.99,35400.0
2012-10-01 12:25:00,17.99,17.99,17.98,17.99,25200.0,17.99,17.99,17.98,17.99,25200.0
2012-10-01 12:30:00,17.99,18.0,17.96,17.96,34200.0,17.99,18.0,17.96,17.96,34200.0
2012-10-01 12:35:00,17.96,17.97,17.96,17.97,10800.0,17.96,17.97,17.96,17.97,10800.0
2012-10-01 12:40:00,17.97,17.98,17.97,17.97,9000.0,17.97,17.98,17.97,17.97,9000.0
2012-10-01 12:45:00,17.97,17.98,17.94,17.94,15000.0,17.97,17.98,17.94,17.94,15000.0
2012-10-01 12:50:00,17.91,17.91,17.89,17.9,16200.0,17.91,17.91,17.89,17.9,16200.0
2012-10-01 12:55:00,17.89,17.92,17.89,17.92,8400.0,17.89,17.92,17.89,17.92,8400.0
2012-10-01 13:00:00,17.91,17.93,17.91,17.93,26400.0,17.91,17.93,17.91,17.93,26400.0
2012-10-01 13:05:00,17.92,17.95,17.91,17.94,39600.0,17.92,17.95,17.91,17.94,39600.0
2012-10-01 13:10:00,17.92,17.92,17.89,17.9,30000.0,17.92,17.92,17.89,17.9,30000.0
2012-10-01 13:15:00,17.9,17.91,17.89,17.9,18000.0,17.9,17.91,17.89,17.9,18000.0
2012-10-01 13:20:00,17.9,17.91,17.89,17.91,27000.0,17.9,17.91,17.89,17.91,27000.0
2012-10-01 13:25:00,17.92,17.95,17.92,17.95,16200.0,17.92,17.95,17.92,17.95,16200.0
2012-10-01 13:30:00,17.95,17.95,17.88,17.89,45000.0,17.95,17.95,17.88,17.89,45000.0
2012-10-01 13:35:00,17.89,17.93,17.89,17.9,54600.0,17.89,17.93,17.89,17.9,54600.0
2012-10-01 13:40:00,17.9,17.9,17.88,17.9,24000.0,17.9,17.9,17.88,17.9,24000.0
2012-10-01 13:45:00,17.9,17.93,17.9,17.93,25200.0,17.9,17.93,17.9,17.93,25200.0
2012-10-01 13:50:00,17.93,17.94,17.92,17.93,8400.0,17.93,17.94,17.92,17.93,8400.0
2012-10-01 13:55:00,17.93,17.95,17.93,17.95,23400.0,17.93,17.95,17.93,17.95,23400.0
2012-10-01 14:00:00,17.95,17.98,17.95,17.98,36600.0,17.95,17.98,17.95,17.98,36600.0
2012-10-01 14:05:00,17.99,17.99,17.97,17.99,25800.0,17.99,17.99,17.97,17.99,25800.0
2012-10-01 14:10:00,17.99,18.01,17.99,18.0,30000.0,17.99,18.01,17.99,18.0,30000.0
2012-10-01 14:15:00,18.0,18.01,17.96,17.98,42600.0,18.0,18.01,17.96,17.98,42600.0
2012-10-01 14:20:00,17.99,18.01,17.97,18.01,33000.0,17.99,18.01,17.97,18.01,33000.0
2012-10-01 14:25:00,18.01,18.04,18.01,18.04,39000.0,18.01,18.04,18.01,18.04,39000.0
2012-10-01 14:30:00,18.04,18.07,18.02,18.04,42600.0,18.04,18.07,18.02,18.04,42600.0
2012-10-01 14:35:00,18.04,18.08,18.04,18.07,57600.0,18.04,18.08,18.04,18.07,57600.0
2012-10-01 14:40:00,18.06,18.09,18.06,18.09,90000.0,18.06,18.09,18.06,18.09,90000.0
2012-10-01 14:45:00,18.09,18.12,18.08,18.12,96000.0,18.09,18.12,18.08,18.12,96000.0
2012-10-01 14:50:00,18.12,18.14,18.12,18.13,106800.0,18.12,18.14,18.12,18.13,106800.0
2012-10-01 14:55:00,18.13,18.13,18.09,18.09,24000.0,18.13,18.13,18.09,18.09,24000.0
2012-10-01 15:00:00,18.09,18.09,18.06,18.06,98400.0,18.09,18.09,18.06,18.06,98400.0
2012-10-01 15:05:00,18.06,18.07,18.06,18.07,57000.0,18.06,18.07,18.06,18.07,57000.0
2012-10-01 15:10:00,18.07,18.08,18.05,18.08,147000.0,18.07,18.08,18.05,18.08,147000.0
2012-10-01 15:15:00,18.08,18.08,18.04,18.05,61200.0,18.08,18.08,18.04,18.05,61200.0
2012-10-01 15:20:00,18.04,18.04,17.94,17.94,109800.0,18.04,18.04,17.94,17.94,109800.0
2012-10-01 15:25:00,17.94,17.98,17.92,17.98,119400.0,17.94,17.98,17.92,17.98,119400.0
2012-10-01 15:30:00,17.97,17.98,17.95,17.97,81600.0,17.97,17.98,17.95,17.97,81600.0
2012-10-01 15:35:00,17.96,17.97,17.93,17.96,50400.0,17.96,17.97,17.93,17.96,50400.0
2012-10-01 15:40:00,17.95,17.96,17.93,17.94,98400.0,17.95,17.96,17.93,17.94,98400.0
2012-10-01 15:45:00,17.94,17.96,17.92,17.93,97800.0,17.94,17.96,17.92,17.93,97800.0
2012-10-01 15:50:00,17.93,17.96,17.93,17.94,118800.0,17.93,17.96,17.93,17.94,118800.0
2012-10-01 15:55:00,17.94,17.96,17.94,17.95,124800.0,17.94,17.96,17.94,17.95,124800.0
2012-10-02 09:30:00,17.99,18.05,17.96,18.04,54000.0,17.99,18.05,17.96,18.04,54000.0
2012-10-02 09:35:00,18.04,18.11,18.04,18.11,17400.0,18.04,18.11,18.04,18.11,17400.0
2012-10-02 09:40:00,18.09,18.14,18.08,18.11,43800.0,18.09,18.14,18.08,18.11,43800.0
2012-10-02 09:45:00,18.14,18.15,18.12,18.12,15000.0,18.14,18.15,18.12,18.12,15000.0
2012-10-02 09:50:00,18.11,18.12,18.07,18.08,102600.0,18.11,18.12,18.07,18.08,102600.0
2012-10-02 09:55:00,18.09,18.22,18.08,18.21,96600.0,18.09,18.22,18.08,18.21,96600.0
2012-10-02 10:00:00,18.19,18.2,18.14,18.14,49800.0,18.19,18.2,18.14,18.14,49800.0
2012-10-02 10:05:00,18.13,18.15,18.11,18.15,31200.0,18.13,18.15,18.11,18.15,31200.0
2012-10-02 10:10:00,18.15,18.15,18.11,18.14,29400.0,18.15,18.15,18.11,18.14,29400.0
2012-10-02 10:15:00,18.15,18.15,18.11,18.14,55800.0,18.15,18.15,18.11,18.14,55800.0
2012-10-02 10:20:00,18.14,18.16,18.14,18.15,30000.0,18.14,18.16,18.14,18.15,30000.0
2012-10-02 10:25:00,18.15,18.15,18.14,18.14,15600.0,18.15,18.15,18.14,18.14,15600.0
2012-10-02 10:30:00,18.15,18.22,18.14,18.2,53400.0,18.15,18.22,18.14,18.2,53400.0
2012-10-02 10:35:00,18.21,18.25,18.21,18.24,56400.0,18.21,18.25,18.21,18.24,56400.0
2012-10-02 10:40:00,18.23,18.23,18.17,18.17,38400.0,18.23,18.23,18.17,18.17,38400.0
2012-10-02 10:45:00,18.17,18.18,18.16,18.17,31200.0,18.17,18.18,18.16,18.17,31200.0
2012-10-02 10:50:00,18.17,18.17,18.11,18.11,46800.0,18.17,18.17,18.11,18.11,46800.0
2012-10-02 10:55:00,18.11,18.13,18.11,18.13,33000.0,18.11,18.13,18.11,18.13,33000.0
2012-10-02 11:00:00,18.13,18.13,18.12,18.12,25200.0,18.13,18.13,18.12,18.12,25200.0
2012-10-02 11:05:00,18.12,18.13,18.12,18.12,15600.0,18.12,18.13,18.12,18.12,15600.0
2012-10-02 11:10:00,18.11,18.11,18.09,18.1,29400.0,18.11,18.11,18.09,18.1,29400.0
2012-10-02 11:15:00,18.1,18.12,18.09,18.11,37800.0,18.1,18.12,18.09,18.11,37800.0
2012-10-02 11:20:00,18.11,18.12,18.1,18.11,39600.0,18.11,18.12,18.1,18.11,39600.0
2012-10-02 11:25:00,18.11,18.13,18.11,18.13,31200.0,18.11,18.13,18.11,18.13,31200.0
2012-10-02 11:30:00,18.12,18.15,18.12,18.13,75600.0,18.12,18.15,18.12,18.13,75600.0
2012-10-02 11:35:00,18.13,18.13,18.06,18.08,23400.0,18.13,18.13,18.06,18.08,23400.0
2012-10-02 11:40:00,18.07,18.07,18.06,18.07,25800.0,18.07,18.07,18.06,18.07,25800.0
2012-10-02 11:45:00,18.08,18.08,18.06,18.06,33000.0,18.08,18.08,18.06,18.06,33000.0
2012-10-02 11:50:00,18.06,18.07,18.06,18.07,4800.0,18.06,18.07,18.06,18.07,4800.0
2012-10-02 11:55:00,18.07,18.08,18.06,18.07,19800.0,18.07,18.08,18.06,18.07,19800.0
2012-10-02 12:00:00,18.06,18.09,18.06,18.08,91800.0,18.06,18.09,18.06,18.08,91800.0
2012-10-02 12:05:00,18.08,18.08,18.06,18.06,47400.0,18.08,18.08,18.06,18.06,47400.0
2012-10-02 12:10:00,18.06,18.06,18.04,18.05,43200.0,18.06,18.06,18.04,18.05,43200.0
2012-10-02 12:15:00,18.05,18.09,18.05,18.07,34800.0,18.05,18.09,18.05,18.07,34800.0
2012-10-02 12:20:00,18.06,18.06,18.03,18.03,27600.0,18.06,18.06,18.03,18.03,27600.0
2012-10-02 12:25:00,18.03,18.05,18.02,18.05,18600.0,18.03,18.05,18.02,18.05,18600.0
2012-10-02 12:30:00,18.05,18.06,18.02,18.02,16200.0,18.05,18.06,18.02,18.02,16200.0
2012-10-02 12:35:00,18.01,18.04,18.01,18.03,18600.0,18.01,18.04,18.01,18.03,18600.0
2012-10-02 12:40:00,18.02,18.02,18.01,18.02,36600.0,18.02,18.02,18.01,18.02,36600.0
2012-10-02 12:45:00,18.03,18.07,18.03,18.06,37200.0,18.03,18.07,18.03,18.06,37200.0
2012-10-02 12:50:00,18.05,18.06,18.04,18.05,11400.0,18.05,18.06,18.04,18.05,11400.0
2012-10-02 12:55:00,18.05,18.07,18.05,18.05,17400.0,18.05,18.07,18.05,18.05,17400.0
2012-10-02 13:00:00,18.06,18.07,18.06,18.06,16800.0,18.06,18.07,18.06,18.06,16800.0
2012-10-02 13:05:00,18.06,18.07,18.04,18.05,19200.0,18.06,18.07,18.04,18.05,19200.0
2012-10-02 13:10:00,18.05,18.07,18.05,18.06,30000.0,18.05,18.07,18.05,18.06,30000.0
2012-10-02 13:15:00,18.06,18.07,18.06,18.06,22800.0,18.06,18.07,18.06,18.06,22800.0
2012-10-02 13:20:00,18.06,18.07,18.04,18.04,9000.0,18.06,18.07,18.04,18.04,9000.0
2012-10-02 13:25:00,18.04,18.06,18.04,18.05,18600.0,18.04,18.06,18.04,18.05,18600.0
2012-10-02 13:30:00,18.04,18.06,18.03,18.03,12000.0,18.04,18.06,18.03,18.03,12000.0
2012-10-02 13:35:00,18.04,18.07,18.04,18.06,36000.0,18.04,18.07,18.04,18.06,36000.0
2012-10-02 13:40:00,18.06,18.06,18.04,18.05,12000.0,18.06,18.06,18.04,18.05,12000.0
2012-10-02 13:45:00,18.05,18.05,18.03,18.03,15600.0,18.05,18.05,18.03,18.03,15600.0
2012-10-02 13:50:00,18.04,18.04,18.02,18.02,9600.0,18.04,18.04,18.02,18.02,9600.0
2012-10-02 13:55:00,18.02,18.03,17.99,18.02,26400.0,18.02,18.03,17.99,18.02,26400.0
2012-10-02 14:00:00,18.01,18.03,18.01,18.01,10800.0,18.01,18.03,18.01,18.01,10800.0
2012-10-02 14:05:00,18.0,18.02,17.99,17.99,26400.0,18.0,18.02,17.99,17.99,26400.0
2012-10-02 14:10:00,18.0,18.01,17.99,18.01,13800.0,18.0,18.01,17.99,18.01,13800.0
2012-10-02 14:15:00,18.01,18.01,17.98,17.99,19800.0,18.01,18.01,17.98,17.99,19800.0
2012-10-02 14:20:00,18.0,18.0,17.99,17.99,6600.0,18.0,18.0,17.99,17.99,6600.0
2012-10-02 14:25:00,17.99,18.0,17.96,17.97,25200.0,17.99,18.0,17.96,17.97,25200.0
2012-10-02 14:30:00,17.97,17.97,17.95,17.97,10200.0,17.97,17.97,17.95,17.97,10200.0
2012-10-02 14:35:00,17.96,17.97,17.95,17.96,25200.0,17.96,17.97,17.95,17.96,25200.0
2012-10-02 14:40:00,17.95,17.96,17.94,17.94,11400.0,17.95,17.96,17.94,17.94,11400.0
2012-10-02 14:45:00,17.95,17.96,17.93,17.93,52200.0,17.95,17.96,17.93,17.93,52200.0
2012-10-02 14:50:00,17.95,17.96,17.94,17.95,45600.0,17.95,17.96,17.94,17.95,45600.0
2012-10-02 14:55:00,17.95,17.96,17.95,17.95,24600.0,17.95,17.96,17.95,17.95,24600.0
2012-10-02 15:00:00,17.95,17.97,17.95,17.97,12600.0,17.95,17.97,17.95,17.97,12600.0
2012-10-02 15:05:00,17.97,17.98,17.97,17.97,33600.0,17.97,17.98,17.97,17.97,33600.0
2012-10-02 15:10:00,17.97,17.97,17.95,17.96,24000.0,17.97,17.97,17.95,17.96,24000.0
2012-10-02 15:15:00,17.97,17.97,17.96,17.97,25800.0,17.97,17.97,17.96,17.97,25800.0
2012-10-02 15:20:00,17.97,17.97,17.96,17.97,23400.0,17.97,17.97,17.96,17.97,23400.0
2012-10-02 15:25:00,17.97,17.98,17.97,17.97,16800.0,17.97,17.98,17.97,17.97,16800.0
2012-10-02 15:30:00,17.97,18.0,17.97,17.99,31800.0,17.97,18.0,17.97,17.99,31800.0
2012-10-02 15:35:00,18.0,18.02,18.0,18.01,20400.0,18.0,18.02,18.0,18.01,20400.0
2012-10-02 15:40:00,18.01,18.02,18.0,18.0,15000.0,18.01,18.02,18.0,18.0,15000.0
2012-10-02 15:45:00,18.0,18.02,17.99,18.0,45600.0,18.0,18.02,17.99,18.0,45600.0
2012-10-02 15:50:00,18.0,18.02,18.0,18.0,36000.0,18.0,18.02,18.0,18.0,36000.0
2012-10-02 15:55:00,18.0,18.01,18.0,18.01,110400.0,18.0,18.01,18.0,18.01,110400.0
2012-10-03 09:30:00,18.09,18.1,18.0,18.04,51000.0,18.09,18.1,18.0,18.04,51000.0
2012-10-03 09:35:00,18.04,18.12,18.04,18.1,19200.0,18.04,18.12,18.04,18.1,19200.0
2012-10-03 09:40:00,18.1,18.11,18.0,18.0,48000.0,18.1,18.11,18.0,18.0,48000.0
2012-10-03 09:45:00,18.02,18.05,18.0,18.0,52200.0,18.02,18.05,18.0,18.0,52200.0
2012-10-03 09:50:00,18.0,18.03,17.98,18.0,63600.0,18.0,18.03,17.98,18.0,63600.0
2012-10-03 09:55:00,18.0,18.01,17.98,17.98,19800.0,18.0,18.01,17.98,17.98,19800.0
2012-10-03 10:00:00,18.0,18.02,17.97,17.97,28800.0,18.0,18.02,17.97,17.97,28800.0
2012-10-03 10:05:00,17.98,17.98,17.93,17.94,21600.0,17.98,17.98,17.93,17.94,21600.0
2012-10-03 10:10:00,17.97,17.98,17.95,17.98,5400.0,17.97,17.98,17.95,17.98,5400.0
2012-10-03 10:15:00,17.98,18.06,17.97,18.03,51600.0,17.98,18.06,17.97,18.03,51600.0
2012-10-03 10:20:00,18.03,18.08,18.03,18.08,14400.0,18.03,18.08,18.03,18.08,14400.0
2012-10-03 10:25:00,18.07,18.08,18.06,18.07,37200.0,18.07,18.08,18.06,18.07,37200.0
2012-10-03 10:30:00,18.08,18.1,18.04,18.06,18000.0,18.08,18.1,18.04,18.06,18000.0
2012-10-03 10:35:00,18.07,18.07,18.04,18.05,28800.0,18.07,18.07,18.04,18.05,28800.0
2012-10-03 10:40:00,18.07,18.07,18.05,18.05,16800.0,18.07,18.07,18.05,18.05,16800.0
2012-10-03 10:45:00,18.05,18.07,18.03,18.03,12000.0,18.05,18.07,18.03,18.03,12000.0
2012-10-03 10:50:00,18.04,18.06,18.04,18.06,6600.0,18.04,18.06,18.04,18.06,6600.0
2012-10-03 10:55:00,18.05,18.08,18.05,18.07,9000.0,18.05,18.08,18.05,18.07,9000.0
2012-10-03 11:00:00,18.08,18.1,18.07,18.1,24600.0,18.08,18.1,18.07,18.1,24600.0
2012-10-03 11:05:00,18.11,18.12,18.09,18.1,22800.0,18.11,18.12,18.09,18.1,22800.0
2012-10-03 11:10:00,18.1,18.15,18.1,18.15,43200.0,18.1,18.15,18.1,18.15,43200.0
2012-10-03 11:15:00,18.15,18.16,18.15,18.16,3600.0,18.15,18.16,18.15,18.16,3600.0
2012-10-03 11:20:00,18.15,18.15,18.14,18.14,18000.0,18.15,18.15,18.14,18.14,18000.0
2012-10-03 11:25:00,18.13,18.14,18.11,18.11,8400.0,18.13,18.14,18.11,18.11,8400.0
2012-10-03 11:30:00,18.12,18.13,18.12,18.13,4800.0,18.12,18.13,18.12,18.13,4800.0
2012-10-03 11:35:00,18.13,18.13,18.12,18.13,31800.0,18.13,18.13,18.12,18.13,31800.0
2012-10-03 11:40:00,18.14,18.16,18.12,18.15,42600.0,18.14,18.16,18.12,18.15,42600.0
2012-10-03 11:45:00,18.15,18.18,18.12,18.12,71400.0,18.15,18.18,18.12,18.12,71400.0
2012-10-03 11:50:00,18.13,18.13,18.11,18.11,16800.0,18.13,18.13,18.11,18.11,16800.0
2012-10-03 11:55:00,18.13,18.14,18.12,18.13,17400.0,18.13,18.14,18.12,18.13,17400.0
2012-10-03 12:00:00,18.13,18.13,18.11,18.12,10200.0,18.13,18.13,18.11,18.12,10200.0
2012-10-03 12:05:00,18.12,18.14,18.11,18.12,12600.0,18.12,18.14,18.11,18.12,12600.0
2012-10-03 12:10:00,18.13,18.13,18.1,18.11,84000.0,18.13,18.13,18.1,18.11,84000.0
2012-10-03 12:15:00,18.11,18.14,18.11,18.13,9600.0,18.11,18.14,18.11,18.13,9600.0
2012-10-03 12:20:00,18.13,18.13,18.12,18.13,4200.0,18.13,18.13,18.12,18.13,4200.0
2012-10-03 12:25:00,18.14,18.15,18.14,18.14,9000.0,18.14,18.15,18.14,18.14,9000.0
2012-10-03 12:30:00,18.15,18.15,18.14,18.14,11400.0,18.15,18.15,18.14,18.14,11400.0
2012-10-03 12:35:00,18.14,18.14,18.13,18.13,19800.0,18.14,18.14,18.13,18.13,19800.0
2012-10-03 12:40:00,18.14,18.14,18.11,18.13,4200.0,18.14,18.14,18.11,18.13,4200.0
2012-10-03 12:45:00,18.12,18.14,18.11,18.13,28800.0,18.12,18.14,18.11,18.13,28800.0
2012-10-03 12:50:00,18.13,18.13,18.11,18.11,18600.0,18.13,18.13,18.11,18.11,18600.0
2012-10-03 12:55:00,18.11,18.12,18.08,18.08,22200.0,18.11,18.12,18.08,18.08,22200.0
2012-10-03 13:00:00,18.08,18.11,18.07,18.11,31800.0,18.08,18.11,18.07,18.11,31800.0
2012-10-03 13:05:00,18.11,18.13,18.08,18.08,23400.0,18.11,18.13,18.08,18.08,23400.0
2012-10-03 13:10:00,18.09,18.11,18.09,18.11,33600.0,18.09,18.11,18.09,18.11,33600.0
2012-10-03 13:15:00,18.11,18.12,18.1,18.11,22800.0,18.11,18.12,18.1,18.11,22800.0
2012-10-03 13:20:00,18.12,18.13,18.11,18.13,17400.0,18.12,18.13,18.11,18.13,17400.0
2012-10-03 13:25:00,18.12,18.14,18.12,18.13,18000.0,18.12,18.14,18.12,18.13,18000.0
2012-10-03 13:30:00,18.13,18.13,18.13,18.13,5400.0,18.13,18.13,18.13,18.13,5400.0
2012-10-03 13:35:00,18.13,18.14,18.11,18.12,65400.0,18.13,18.14,18.11,18.12,65400.0
2012-10-03 13:40:00,18.11,18.14,18.11,18.11,22800.0,18.11,18.14,18.11,18.11,22800.0
2012-10-03 13:45:00,18.12,18.14,18.12,18.13,55200.0,18.12,18.14,18.12,18.13,55200.0
2012-10-03 13:50:00,18.13,18.14,18.13,18.13,77400.0,18.13,18.14,18.13,18.13,77400.0
2012-10-03 13:55:00,18.13,18.13,18.13,18.13,68400.0,18.13,18.13,18.13,18.13,68400.0
2012-10-03 14:00:00,18.13,18.13,18.11,18.13,36600.0,18.13,18.13,18.11,18.13,36600.0
2012-10-03 14:05:00,18.12,18.14,18.12,18.13,26400.0,18.12,18.14,18.12,18.13,26400.0
2012-10-03 14:10:00,18.14,18.14,18.13,18.13,21000.0,18.14,18.14,18.13,18.13,21000.0
2012-10-03 14:15:00,18.14,18.15,18.13,18.13,127800.0,18.14,18.15,18.13,18.13,127800.0
2012-10-03 14:20:00,18.14,18.14,18.12,18.12,31200.0,18.14,18.14,18.12,18.12,31200.0
2012-10-03 14:25:00,18.13,18.14,18.12,18.12,27000.0,18.13,18.14,18.12,18.12,27000.0
2012-10-03 14:30:00,18.13,18.14,18.13,18.14,27000.0,18.13,18.14,18.13,18.14,27000.0
2012-10-03 14:35:00,18.14,18.15,18.13,18.14,33000.0,18.14,18.15,18.13,18.14,33000.0
2012-10-03 14:40:00,18.15,18.15,18.14,18.14,28200.0,18.15,18.15,18.14,18.14,28200.0
2012-10-03 14:45:00,18.15,18.16,18.14,18.14,50400.0,18.15,18.16,18.14,18.14,50400.0
2012-10-03 14:50:00,18.14,18.16,18.14,18.14,51000.0,18.14,18.16,18.14,18.14,51000.0
2012-10-03 14:55:00,18.14,18.17,18.14,18.17,46800.0,18.14,18.17,18.14,18.17,46800.0
2012-10-03 15:00:00,18.16,18.18,18.16,18.17,109200.0,18.16,18.18,18.16,18.17,109200.0
2012-10-03 15:05:00,18.16,18.17,18.15,18.16,31200.0,18.16,18.17,18.15,18.16,31200.0
2012-10-03 15:10:00,18.17,18.18,18.16,18.17,52800.0,18.17,18.18,18.16,18.17,52800.0
2012-10-03 15:15:00,18.17,18.2,18.16,18.17,70800.0,18.17,18.2,18.16,18.17,70800.0
2012-10-03 15:20:00,18.17,18.2,18.16,18.19,102600.0,18.17,18.2,18.16,18.19,102600.0
2012-10-03 15:25:00,18.19,18.19,18.17,18.19,57000.0,18.19,18.19,18.17,18.19,57000.0
2012-10-03 15:30:00,18.19,18.2,18.17,18.18,41400.0,18.19,18.2,18.17,18.18,41400.0
2012-10-03 15:35:00,18.18,18.21,18.17,18.2,136800.0,18.18,18.21,18.17,18.2,136800.0
2012-10-03 15:40:00,18.21,18.24,18.2,18.21,142800.0,18.21,18.24,18.2,18.21,142800.0
2012-10-03 15:45:00,18.22,18.23,18.21,18.21,82200.0,18.22,18.23,18.21,18.21,82200.0
2012-10-03 15:50:00,18.22,18.22,18.2,18.21,72600.0,18.22,18.22,18.2,18.21,72600.0
2012-10-03 15:55:00,18.21,18.23,18.21,18.23,146400.0,18.21,18.23,18.21,18.23,146400.0
2012-10-04 09:30:00,18.29,18.29,18.2,18.21,63000.0,18.29,18.29,18.2,18.21,63000.0
2012-10-04 09:35:00,18.22,18.38,18.21,18.38,144600.0,18.22,18.38,18.21,18.38,144600.0
2012-10-04 09:40:00,18.38,18.41,18.25,18.33,118800.0,18.38,18.41,18.25,18.33,118800.0
2012-10-04 09:45:00,18.33,18.42,18.33,18.38,45600.0,18.33,18.42,18.33,18.38,45600.0
2012-10-04 09:50:00,18.37,18.39,18.33,18.39,22800.0,18.37,18.39,18.33,18.39,22800.0
2012-10-04 09:55:00,18.38,18.39,18.32,18.32,37800.0,18.38,18.39,18.32,18.32,37800.0
2012-10-04 10:00:00,18.32,18.4,18.31,18.4,37200.0,18.32,18.4,18.31,18.4,37200.0
2012-10-04 10:05:00,18.4,18.45,18.39,18.42,50400.0,18.4,18.45,18.39,18.42,50400.0
2012-10-04 10:10:00,18.42,18.47,18.42,18.47,52200.0,18.42,18.47,18.42,18.47,52200.0
2012-10-04 10:15:00,18.47,18.47,18.41,18.41,15600.0,18.47,18.47,18.41,18.41,15600.0
2012-10-04 10:20:00,18.41,18.41,18.38,18.38,16200.0,18.41,18.41,18.38,18.38,16200.0
2012-10-04 10:25:00,18.38,18.38,18.36,18.36,34800.0,18.38,18.38,18.36,18.36,34800.0
2012-10-04 10:30:00,18.36,18.36,18.33,18.33,39600.0,18.36,18.36,18.33,18.33,39600.0
2012-10-04 10:35:00,18.33,18.41,18.33,18.39,36600.0,18.33,18.41,18.33,18.39,36600.0
2012-10-04 10:40:00,18.39,18.39,18.35,18.35,3600.0,18.39,18.39,18.35,18.35,3600.0
2012-10-04 10:45:00,18.35,18.35,18.32,18.32,20400.0,18.35,18.35,18.32,18.32,20400.0
2012-10-04 10:50:00,18.31,18.32,18.28,18.3,25200.0,18.31,18.32,18.28,18.3,25200.0
2012-10-04 10:55:00,18.3,18.32,18.29,18.32,7800.0,18.3,18.32,18.29,18.32,7800.0
2012-10-04 11:00:00,18.32,18.32,18.3,18.3,10200.0,18.32,18.32,18.3,18.3,10200.0
2012-10-04 11:05:00,18.28,18.28,18.26,18.26,16200.0,18.28,18.28,18.26,18.26,16200.0
2012-10-04 11:10:00,18.27,18.27,18.26,18.27,4200.0,18.27,18.27,18.26,18.27,4200.0
2012-10-04 11:15:00,18.26,18.26,18.23,18.25,18000.0,18.26,18.26,18.23,18.25,18000.0
2012-10-04 11:20:00,18.25,18.25,18.23,18.24,13800.0,18.25,18.25,18.23,18.24,13800.0
2012-10-04 11:25:00,18.25,18.27,18.25,18.26,84000.0,18.25,18.27,18.25,18.26,84000.0
2012-10-04 11:30:00,18.27,18.29,18.27,18.29,44400.0,18.27,18.29,18.27,18.29,44400.0
2012-10-04 11:35:00,18.29,18.3,18.29,18.29,12000.0,18.29,18.3,18.29,18.29,12000.0
2012-10-04 11:40:00,18.29,18.29,18.26,18.27,15000.0,18.29,18.29,18.26,18.27,15000.0
2012-10-04 11:45:00,18.28,18.31,18.28,18.3,12000.0,18.28,18.31,18.28,18.3,12000.0
2012-10-04 11:50:00,18.31,18.33,18.31,18.33,10800.0,18.31,18.33,18.31,18.33,10800.0
2012-10-04 11:55:00,18.33,18.33,18.32,18.32,7800.0,18.33,18.33,18.32,18.32,7800.0
2012-10-04 12:00:00,18.32,18.32,18.3,18.31,10800.0,18.32,18.32,18.3,18.31,10800.0
2012-10-04 12:05:00,18.3,18.33,18.29,18.31,22800.0,18.3,18.33,18.29,18.31,22800.0
2012-10-04 12:10:00,18.32,18.33,18.31,18.31,5400.0,18.32,18.33,18.31,18.31,5400.0
2012-10-04 12:15:00,18.3,18.32,18.3,18.31,12000.0,18.3,18.32,18.3,18.31,12000.0
2012-10-04 12:20:00,18.3,18.33,18.3,18.32,22200.0,18.3,18.33,18.3,18.32,22200.0
2012-10-04 12:25:00,18.31,18.33,18.31,18.32,4200.0,18.31,18.33,18.31,18.32,4200.0
2012-10-04 12:30:00,18.31,18.32,18.31,18.31,8400.0,18.31,18.32,18.31,18.31,8400.0
2012-10-04 12:35:00,18.32,18.32,18.28,18.28,48000.0,18.32,18.32,18.28,18.28,48000.0
2012-10-04 12:40:00,18.28,18.28,18.26,18.26,13200.0,18.28,18.28,18.26,18.26,13200.0
2012-10-04 12:45:00,18.25,18.26,18.25,18.26,26400.0,18.25,18.26,18.25,18.26,26400.0
2012-10-04 12:50:00,18.25,18.27,18.25,18.27,19200.0,18.25,18.27,18.25,18.27,19200.0
2012-10-04 12:55:00,18.27,18.28,18.26,18.28,70200.0,18.27,18.28,18.26,18.28,70200.0
2012-10-04 13:00:00,18.29,18.29,18.28,18.28,4800.0,18.29,18.29,18.28,18.28,4800.0
2012-10-04 13:05:00,18.28,18.28,18.28,18.28,2400.0,18.28,18.28,18.28,18.28,2400.0
2012-10-04 13:10:00,18.29,18.29,18.29,18.29,6000.0,18.29,18.29,18.29,18.29,6000.0
2012-10-04 13:15:00,18.29,18.3,18.29,18.29,48600.0,18.29,18.3,18.29,18.29,48600.0
2012-10-04 13:20:00,18.29,18.29,18.29,18.29,31800.0,18.29,18.29,18.29,18.29,31800.0
2012-10-04 13:25:00,18.29,18.3,18.29,18.29,41400.0,18.29,18.3,18.29,18.29,41400.0
2012-10-04 13:30:00,18.3,18.3,18.28,18.28,25800.0,18.3,18.3,18.28,18.28,25800.0
2012-10-04 13:35:00,18.28,18.29,18.28,18.29,10200.0,18.28,18.29,18.28,18.29,10200.0
2012-10-04 13:40:00,18.29,18.29,18.28,18.29,4200.0,18.29,18.29,18.28,18.29,4200.0
2012-10-04 13:45:00,18.29,18.29,18.28,18.28,16200.0,18.29,18.29,18.28,18.28,16200.0
2012-10-04 13:50:00,18.28,18.29,18.27,18.28,20400.0,18.28,18.29,18.27,18.28,20400.0
2012-10-04 13:55:00,18.29,18.29,18.29,18.29,13800.0,18.29,18.29,18.29,18.29,13800.0
2012-10-04 14:00:00,18.29,18.29,18.26,18.28,22800.0,18.29,18.29,18.26,18.28,22800.0
2012-10-04 14:05:00,18.28,18.29,18.26,18.28,19800.0,18.28,18.29,18.26,18.28,19800.0
2012-10-04 14:10:00,18.28,18.29,18.28,18.28,22800.0,18.28,18.29,18.28,18.28,22800.0
2012-10-04 14:15:00,18.27,18.27,18.27,18.27,7800.0,18.27,18.27,18.27,18.27,7800.0
2012-10-04 14:20:00,18.27,18.28,18.27,18.27,7200.0,18.27,18.28,18.27,18.27,7200.0
2012-10-04 14:25:00,18.28,18.28,18.28,18.28,3000.0,18.28,18.28,18.28,18.28,3000.0
2012-10-04 14:30:00,18.29,18.3,18.28,18.29,22200.0,18.29,18.3,18.28,18.29,22200.0
2012-10-04 14:35:00,18.28,18.28,18.26,18.27,11400.0,18.28,18.28,18.26,18.27,11400.0
2012-10-04 14:40:00,18.28,18.3,18.27,18.29,21000.0,18.28,18.3,18.27,18.29,21000.0
2012-10-04 14:45:00,18.29,18.29,18.28,18.29,5400.0,18.29,18.29,18.28,18.29,5400.0
2012-10-04 14:50:00,18.28,18.28,18.25,18.25,9000.0,18.28,18.28,18.25,18.25,9000.0
2012-10-04 14:55:00,18.25,18.27,18.25,18.27,8400.0,18.25,18.27,18.25,18.27,8400.0
2012-10-04 15:00:00,18.27,18.29,18.27,18.29,15600.0,18.27,18.29,18.27,18.29,15600.0
2012-10-04 15:05:00,18.29,18.29,18.28,18.28,4800.0,18.29,18.29,18.28,18.28,4800.0
2012-10-04 15:10:00,18.29,18.3,18.28,18.28,21000.0,18.29,18.3,18.28,18.28,21000.0
2012-10-04 15:15:00,18.29,18.3,18.29,18.29,17400.0,18.29,18.3,18.29,18.29,17400.0
2012-10-04 15:20:00,18.29,18.29,18.27,18.27,25200.0,18.29,18.29,18.27,18.27,25200.0
2012-10-04 15:25:00,18.26,18.28,18.26,18.28,31800.0,18.26,18.28,18.26,18.28,31800.0
2012-10-04 15:30:00,18.28,18.28,18.27,18.27,18000.0,18.28,18.28,18.27,18.27,18000.0
2012-10-04 15:35:00,18.27,18.28,18.27,18.27,27000.0,18.27,18.28,18.27,18.27,27000.0
2012-10-04 15:40:00,18.27,18.27,18.26,18.26,79200.0,18.27,18.27,18.26,18.26,79200.0
2012-10-04 15:45:00,18.27,18.29,18.26,18.29,39000.0,18.27,18.29,18.26,18.29,39000.0
2012-10-04 15:50:00,18.29,18.29,18.27,18.28,48600.0,18.29,18.29,18.27,18.28,48600.0
2012-10-04 15:55:00,18.29,18.3,18.27,18.29,81000.0,18.29,18.3,18.27,18.29,81000.0
2012-10-05 09:30:00,18.31,18.33,18.3,18.3,70800.0,18.31,18.33,18.3,18.3,70800.0
2012-10-05 09:35:00,18.3,18.3,18.25,18.27,24000.0,18.3,18.3,18.25,18.27,24000.0
2012-10-05 09:40:00,18.27,18.3,18.25,18.26,18600.0,18.27,18.3,18.25,18.26,18600.0
2012-10-05 09:45:00,18.24,18.24,18.21,18.23,27600.0,18.24,18.24,18.21,18.23,27600.0
2012-10-05 09:50:00,18.21,18.24,18.21,18.22,18600.0,18.21,18.24,18.21,18.22,18600.0
2012-10-05 09:55:00,18.21,18.24,18.21,18.22,11400.0,18.21,18.24,18.21,18.22,11400.0
2012-10-05 10:00:00,18.22,18.23,18.21,18.23,12600.0,18.22,18.23,18.21,18.23,12600.0
2012-10-05 10:05:00,18.22,18.22,18.21,18.22,44400.0,18.22,18.22,18.21,18.22,44400.0
2012-10-05 10:10:00,18.22,18.23,18.21,18.23,49800.0,18.22,18.23,18.21,18.23,49800.0
2012-10-05 10:15:00,18.22,18.24,18.22,18.22,39000.0,18.22,18.24,18.22,18.22,39000.0
2012-10-05 10:20:00,18.22,18.23,18.21,18.22,24000.0,18.22,18.23,18.21,18.22,24000.0
2012-10-05 10:25:00,18.22,18.23,18.22,18.22,10800.0,18.22,18.23,18.22,18.22,10800.0
2012-10-05 10:30:00,18.22,18.23,18.22,18.22,17400.0,18.22,18.23,18.22,18.22,17400.0
2012-10-05 10:35:00,18.22,18.22,18.18,18.2,60600.0,18.22,18.22,18.18,18.2,60600.0
2012-10-05 10:40:00,18.21,18.24,18.21,18.22,18000.0,18.21,18.24,18.21,18.22,18000.0
2012-10-05 10:45:00,18.22,18.22,18.21,18.21,7800.0,18.22,18.22,18.21,18.21,7800.0
2012-10-05 10:50:00,18.21,18.22,18.21,18.21,3600.0,18.21,18.22,18.21,18.21,3600.0
2012-10-05 10:55:00,18.22,18.23,18.22,18.22,10200.0,18.22,18.23,18.22,18.22,10200.0
2012-10-05 11:00:00,18.22,18.23,18.21,18.22,12000.0,18.22,18.23,18.21,18.22,12000.0
2012-10-05 11:05:00,18.22,18.22,18.2,18.2,43800.0,18.22,18.22,18.2,18.2,43800.0
2012-10-05 11:10:00,18.2,18.24,18.2,18.22,15000.0,18.2,18.24,18.2,18.22,15000.0
2012-10-05 11:15:00,18.22,18.24,18.21,18.22,25200.0,18.22,18.24,18.21,18.22,25200.0
2012-10-05 11:20:00,18.21,18.21,18.18,18.18,17400.0,18.21,18.21,18.18,18.18,17400.0
2012-10-05 11:25:00,18.18,18.19,18.17,18.17,32400.0,18.18,18.19,18.17,18.17,32400.0
2012-10-05 11:30:00,18.17,18.19,18.17,18.18,38400.0,18.17,18.19,18.17,18.18,38400.0
2012-10-05 11:35:00,18.18,18.18,18.15,18.15,20400.0,18.18,18.18,18.15,18.15,20400.0
2012-10-05 11:40:00,18.15,18.15,18.11,18.15,76800.0,18.15,18.15,18.11,18.15,76800.0
2012-10-05 11:45:00,18.14,18.17,18.12,18.16,15600.0,18.14,18.17,18.12,18.16,15600.0
2012-10-05 11:50:00,18.16,18.21,18.16,18.2,16800.0,18.16,18.21,18.16,18.2,16800.0
2012-10-05 11:55:00,18.19,18.2,18.17,18.18,53400.0,18.19,18.2,18.17,18.18,53400.0
2012-10-05 12:00:00,18.18,18.19,18.17,18.18,13200.0,18.18,18.19,18.17,18.18,13200.0
2012-10-05 12:05:00,18.18,18.18,18.15,18.15,10800.0,18.18,18.18,18.15,18.15,10800.0
2012-10-05 12:10:00,18.15,18.17,18.15,18.17,16200.0,18.15,18.17,18.15,18.17,16200.0
2012-10-05 12:15:00,18.16,18.19,18.16,18.19,19200.0,18.16,18.19,18.16,18.19,19200.0
2012-10-05 12:20:00,18.17,18.18,18.16,18.16,7200.0,18.17,18.18,18.16,18.16,7200.0
2012-10-05 12:25:00,18.16,18.18,18.16,18.17,21600.0,18.16,18.18,18.16,18.17,21600.0
2012-10-05 12:30:00,18.16,18.19,18.16,18.19,11400.0,18.16,18.19,18.16,18.19,11400.0
2012-10-05 12:35:00,18.18,18.19,18.18,18.18,4800.0,18.18,18.19,18.18,18.18,4800.0
2012-10-05 12:40:00,18.18,18.18,18.17,18.17,12600.0,18.18,18.18,18.17,18.17,12600.0
2012-10-05 12:45:00,18.17,18.17,18.16,18.16,34200.0,18.17,18.17,18.16,18.16,34200.0
2012-10-05 12:50:00,18.16,18.18,18.16,18.17,21000.0,18.16,18.18,18.16,18.17,21000.0
2012-10-05 12:55:00,18.17,18.18,18.16,18.17,19800.0,18.17,18.18,18.16,18.17,19800.0
2012-10-05 13:00:00,18.17,18.18,18.16,18.17,34800.0,18.17,18.18,18.16,18.17,34800.0
2012-10-05 13:05:00,18.17,18.18,18.16,18.17,20400.0,18.17,18.18,18.16,18.17,20400.0
2012-10-05 13:10:00,18.17,18.17,18.15,18.17,35400.0,18.17,18.17,18.15,18.17,35400.0
2012-10-05 13:15:00,18.17,18.18,18.16,18.17,26400.0,18.17,18.18,18.16,18.17,26400.0
2012-10-05 13:20:00,18.17,18.18,18.17,18.17,22200.0,18.17,18.18,18.17,18.17,22200.0
2012-10-05 13:25:00,18.17,18.17,18.16,18.17,7200.0,18.17,18.17,18.16,18.17,7200.0
2012-10-05 13:30:00,18.16,18.18,18.16,18.16,15600.0,18.16,18.18,18.16,18.16,15600.0
2012-10-05 13:35:00,18.16,18.17,18.16,18.17,10800.0,18.16,18.17,18.16,18.17,10800.0
2012-10-05 13:40:00,18.17,18.18,18.16,18.18,30600.0,18.17,18.18,18.16,18.18,30600.0
2012-10-05 13:45:00,18.18,18.18,18.16,18.17,60600.0,18.18,18.18,18.16,18.17,60600.0
2012-10-05 13:50:00,18.17,18.18,18.17,18.18,14400.0,18.17,18.18,18.17,18.18,14400.0
2012-10-05 13:55:00,18.18,18.18,18.16,18.17,34200.0,18.18,18.18,18.16,18.17,34200.0
2012-10-05 14:00:00,18.16,18.18,18.16,18.18,11400.0,18.16,18.18,18.16,18.18,11400.0
2012-10-05 14:05:00,18.17,18.18,18.17,18.18,11400.0,18.17,18.18,18.17,18.18,11400.0
2012-10-05 14:10:00,18.17,18.18,18.16,18.18,19800.0,18.17,18.18,18.16,18.18,19800.0
2012-10-05 14:15:00,18.18,18.18,18.16,18.18,11400.0,18.18,18.18,18.16,18.18,11400.0
2012-10-05 14:20:00,18.17,18.18,18.17,18.18,10800.0,18.17,18.18,18.17,18.18,10800.0
2012-10-05 14:25:00,18.17,18.17,18.15,18.15,7800.0,18.17,18.17,18.15,18.15,7800.0
2012-10-05 14:30:00,18.16,18.17,18.15,18.17,11400.0,18.16,18.17,18.15,18.17,11400.0
2012-10-05 14:35:00,18.16,18.16,18.1,18.1,31800.0,18.16,18.16,18.1,18.1,31800.0
2012-10-05 14:40:00,18.1,18.11,18.09,18.1,49800.0,18.1,18.11,18.09,18.1,49800.0
2012-10-05 14:45:00,18.11,18.11,18.08,18.08,72600.0,18.11,18.11,18.08,18.08,72600.0
2012-10-05 14:50:00,18.08,18.11,18.08,18.09,22800.0,18.08,18.11,18.08,18.09,22800.0
2012-10-05 14:55:00,18.1,18.1,18.08,18.08,9600.0,18.1,18.1,18.08,18.08,9600.0
2012-10-05 15:00:00,18.08,18.11,18.07,18.1,36600.0,18.08,18.11,18.07,18.1,36600.0
2012-10-05 15:05:00,18.1,18.11,18.09,18.09,29400.0,18.1,18.11,18.09,18.09,29400.0
2012-10-05 15:10:00,18.1,18.1,18.08,18.1,27600.0,18.1,18.1,18.08,18.1,27600.0
2012-10-05 15:15:00,18.11,18.11,18.1,18.1,41400.0,18.11,18.11,18.1,18.1,41400.0
2012-10-05 15:20:00,18.1,18.1,18.09,18.09,55800.0,18.1,18.1,18.09,18.09,55800.0
2012-10-05 15:25:00,18.1,18.1,18.07,18.08,51000.0,18.1,18.1,18.07,18.08,51000.0
2012-10-05 15:30:00,18.08,18.08,18.04,18.07,89400.0,18.08,18.08,18.04,18.07,89400.0
2012-10-05 15:35:00,18.06,18.06,18.04,18.05,71400.0,18.06,18.06,18.04,18.05,71400.0
2012-10-05 15:40:00,18.05,18.06,18.04,18.04,62400.0,18.05,18.06,18.04,18.04,62400.0
2012-10-05 15:45:00,18.04,18.09,18.04,18.08,70800.0,18.04,18.09,18.04,18.08,70800.0
2012-10-05 15:50:00,18.07,18.07,18.04,18.06,162600.0,18.07,18.07,18.04,18.06,162600.0
2012-10-05 15:55:00,18.05,18.08,18.04,18.08,181800.0,18.05,18.08,18.04,18.08,181800.0
2012-10-08 09:30:00,18.06,18.07,18.02,18.02,73200.0,18.06,18.07,18.02,18.02,73200.0
2012-10-08 09:35:00,18.0,18.01,17.98,17.99,5400.0,18.0,18.01,17.98,17.99,5400.0
2012-10-08 09:40:00,17.99,18.03,17.95,17.97,32400.0,17.99,18.03,17.95,17.97,32400.0
2012-10-08 09:45:00,17.97,17.97,17.88,17.88,103800.0,17.97,17.97,17.88,17.88,103800.0
2012-10-08 09:50:00,17.89,17.95,17.88,17.92,25200.0,17.89,17.95,17.88,17.92,25200.0
2012-10-08 09:55:00,17.91,17.92,17.9,17.91,6600.0,17.91,17.92,17.9,17.91,6600.0
2012-10-08 10:00:00,17.89,17.97,17.88,17.96,51600.0,17.89,17.97,17.88,17.96,51600.0
2012-10-08 10:05:00,17.97,17.99,17.97,17.97,24600.0,17.97,17.99,17.97,17.97,24600.0
2012-10-08 10:10:00,17.97,17.98,17.96,17.96,78000.0,17.97,17.98,17.96,17.96,78000.0
2012-10-08 10:15:00,17.97,17.98,17.96,17.98,16200.0,17.97,17.98,17.96,17.98,16200.0
2012-10-08 10:20:00,17.99,17.99,17.97,17.99,17400.0,17.99,17.99,17.97,17.99,17400.0
2012-10-08 10:25:00,17.99,17.99,17.97,17.97,10800.0,17.99,17.99,17.97,17.97,10800.0
2012-10-08 10:30:00,17.97,17.98,17.97,17.98,6600.0,17.97,17.98,17.97,17.98,6600.0
2012-10-08 10:35:00,17.96,17.97,17.95,17.97,20400.0,17.96,17.97,17.95,17.97,20400.0
2012-10-08 10:40:00,17.97,17.97,17.95,17.95,12000.0,17.97,17.97,17.95,17.95,12000.0
2012-10-08 10:45:00,17.95,17.95,17.93,17.95,15600.0,17.95,17.95,17.93,17.95,15600.0
2012-10-08 10:50:00,17.94,17.94,17.92,17.92,19800.0,17.94,17.94,17.92,17.92,19800.0
2012-10-08 10:55:00,17.92,17.93,17.91,17.92,22200.0,17.92,17.93,17.91,17.92,22200.0
2012-10-08 11:00:00,17.91,17.92,17.91,17.92,25200.0,17.91,17.92,17.91,17.92,25200.0
2012-10-08 11:05:00,17.92,17.92,17.91,17.91,35400.0,17.92,17.92,17.91,17.91,35400.0
2012-10-08 11:10:00,17.91,17.92,17.89,17.89,37800.0,17.91,17.92,17.89,17.89,37800.0
2012-10-08 11:15:00,17.89,17.89,17.86,17.86,18000.0,17.89,17.89,17.86,17.86,18000.0
2012-10-08 11:20:00,17.86,17.86,17.84,17.84,28800.0,17.86,17.86,17.84,17.84,28800.0
2012-10-08 11:25:00,17.85,17.85,17.83,17.84,45600.0,17.85,17.85,17.83,17.84,45600.0
2012-10-08 11:30:00,17.84,17.85,17.82,17.82,29400.0,17.84,17.85,17.82,17.82,29400.0
2012-10-08 11:35:00,17.81,17.83,17.8,17.82,27600.0,17.81,17.83,17.8,17.82,27600.0
2012-10-08 11:40:00,17.81,17.84,17.81,17.84,64200.0,17.81,17.84,17.81,17.84,64200.0
2012-10-08 11:45:00,17.84,17.85,17.81,17.81,37800.0,17.84,17.85,17.81,17.81,37800.0
2012-10-08 11:50:00,17.79,17.82,17.79,17.82,24600.0,17.79,17.82,17.79,17.82,24600.0
2012-10-08 11:55:00,17.81,17.82,17.8,17.82,18600.0,17.81,17.82,17.8,17.82,18600.0
2012-10-08 12:00:00,17.82,17.83,17.82,17.82,22800.0,17.82,17.83,17.82,17.82,22800.0
2012-10-08 12:05:00,17.82,17.84,17.81,17.81,14400.0,17.82,17.84,17.81,17.81,14400.0
2012-10-08 12:10:00,17.81,17.82,17.81,17.82,33600.0,17.81,17.82,17.81,17.82,33600.0
2012-10-08 12:15:00,17.81,17.82,17.8,17.81,20400.0,17.81,17.82,17.8,17.81,20400.0
2012-10-08 12:20:00,17.81,17.82,17.81,17.82,16200.0,17.81,17.82,17.81,17.82,16200.0
2012-10-08 12:25:00,17.82,17.82,17.79,17.8,72600.0,17.82,17.82,17.79,17.8,72600.0
2012-10-08 12:30:00,17.81,17.82,17.81,17.82,4800.0,17.81,17.82,17.81,17.82,4800.0
2012-10-08 12:35:00,17.83,17.86,17.83,17.86,28800.0,17.83,17.86,17.83,17.86,28800.0
2012-10-08 12:40:00,17.86,17.88,17.85,17.87,30600.0,17.86,17.88,17.85,17.87,30600.0
2012-10-08 12:45:00,17.88,17.88,17.86,17.86,10200.0,17.88,17.88,17.86,17.86,10200.0
2012-10-08 12:50:00,17.86,17.87,17.86,17.86,1800.0,17.86,17.87,17.86,17.86,1800.0
2012-10-08 12:55:00,17.86,17.89,17.86,17.89,11400.0,17.86,17.89,17.86,17.89,11400.0
2012-10-08 13:00:00,17.9,17.9,17.89,17.9,12600.0,17.9,17.9,17.89,17.9,12600.0
2012-10-08 13:05:00,17.9,17.9,17.9,17.9,0.0,17.9,17.9,17.9,17.9,0.0
2012-10-08 13:10:00,17.9,17.9,17.89,17.89,3600.0,17.9,17.9,17.89,17.89,3600.0
2012-10-08 13:15:00,17.89,17.9,17.88,17.9,7800.0,17.89,17.9,17.88,17.9,7800.0
2012-10-08 13:20:00,17.9,17.91,17.9,17.9,1800.0,17.9,17.91,17.9,17.9,1800.0
2012-10-08 13:25:00,17.9,17.91,17.9,17.91,4800.0,17.9,17.91,17.9,17.91,4800.0
2012-10-08 13:30:00,17.92,17.93,17.92,17.93,12000.0,17.92,17.93,17.92,17.93,12000.0
2012-10-08 13:35:00,17.94,17.94,17.92,17.92,18600.0,17.94,17.94,17.92,17.92,18600.0
2012-10-08 13:40:00,17.93,17.93,17.93,17.93,600.0,17.93,17.93,17.93,17.93,600.0
2012-10-08 13:45:00,17.94,17.95,17.93,17.93,6000.0,17.94,17.95,17.93,17.93,6000.0
2012-10-08 13:50:00,17.93,17.94,17.93,17.94,6000.0,17.93,17.94,17.93,17.94,6000.0
2012-10-08 13:55:00,17.95,17.95,17.93,17.95,18000.0,17.95,17.95,17.93,17.95,18000.0
2012-10-08 14:00:00,17.96,17.97,17.96,17.96,34200.0,17.96,17.97,17.96,17.96,34200.0
2012-10-08 14:05:00,17.96,17.96,17.93,17.93,88800.0,17.96,17.96,17.93,17.93,88800.0
2012-10-08 14:10:00,17.93,17.93,17.91,17.91,57600.0,17.93,17.93,17.91,17.91,57600.0
2012-10-08 14:15:00,17.91,17.92,17.91,17.91,16200.0,17.91,17.92,17.91,17.91,16200.0
2012-10-08 14:20:00,17.91,17.92,17.91,17.92,8400.0,17.91,17.92,17.91,17.92,8400.0
2012-10-08 14:25:00,17.92,17.92,17.91,17.92,4200.0,17.92,17.92,17.91,17.92,4200.0
2012-10-08 14:30:00,17.92,17.93,17.92,17.93,13200.0,17.92,17.93,17.92,17.93,13200.0
2012-10-08 14:35:00,17.93,17.93,17.92,17.93,15000.0,17.93,17.93,17.92,17.93,15000.0
2012-10-08 14:40:00,17.93,17.93,17.92,17.93,15600.0,17.93,17.93,17.92,17.93,15600.0
2012-10-08 14:45:00,17.93,17.93,17.92,17.93,13800.0,17.93,17.93,17.92,17.93,13800.0
2012-10-08 14:50:00,17.93,17.93,17.92,17.93,16200.0,17.93,17.93,17.92,17.93,16200.0
2012-10-08 14:55:00,17.93,17.93,17.92,17.92,10800.0,17.93,17.93,17.92,17.92,10800.0
2012-10-08 15:00:00,17.93,17.94,17.93,17.94,24000.0,17.93,17.94,17.93,17.94,24000.0
2012-10-08 15:05:00,17.94,17.94,17.9,17.91,28800.0,17.94,17.94,17.9,17.91,28800.0
2012-10-08 15:10:00,17.91,17.92,17.9,17.9,13200.0,17.91,17.92,17.9,17.9,13200.0
2012-10-08 15:15:00,17.9,17.92,17.9,17.91,15000.0,17.9,17.92,17.9,17.91,15000.0
2012-10-08 15:20:00,17.91,17.92,17.91,17.91,17400.0,17.91,17.92,17.91,17.91,17400.0
2012-10-08 15:25:00,17.92,17.93,17.91,17.93,18000.0,17.92,17.93,17.91,17.93,18000.0
2012-10-08 15:30:00,17.93,17.95,17.93,17.93,46800.0,17.93,17.95,17.93,17.93,46800.0
2012-10-08 15:35:00,17.93,17.95,17.93,17.94,13200.0,17.93,17.95,17.93,17.94,13200.0
2012-10-08 15:40:00,17.94,17.94,17.93,17.94,19200.0,17.94,17.94,17.93,17.94,19200.0
2012-10-08 15:45:00,17.94,17.94,17.92,17.92,38400.0,17.94,17.94,17.92,17.92,38400.0
2012-10-08 15:50:00,17.92,17.93,17.91,17.92,87600.0,17.92,17.93,17.91,17.92,87600.0
2012-10-08 15:55:00,17.92,17.92,17.9,17.9,111600.0,17.92,17.92,17.9,17.9,111600.0
2012-10-09 09:30:00,14.93,14.93,14.51,14.63,4432800.0,14.93,14.93,14.51,14.63,4432800.0
2012-10-09 09:35:00,14.63,14.71,14.54,14.65,1977000.0,14.63,14.71,14.54,14.65,1977000.0
2012-10-09 09:40:00,14.65,14.72,14.46,14.52,2039400.0,14.65,14.72,14.46,14.52,2039400.0
2012-10-09 09:45:00,14.52,14.58,14.42,14.5,1478400.0,14.52,14.58,14.42,14.5,1478400.0
2012-10-09 09:50:00,14.5,14.51,14.3,14.31,1090800.0,14.5,14.51,14.3,14.31,1090800.0
2012-10-09 09:55:00,14.32,14.44,14.31,14.39,1264800.0,14.32,14.44,14.31,14.39,1264800.0
2012-10-09 10:00:00,14.39,14.64,14.39,14.57,1491000.0,14.39,14.64,14.39,14.57,1491000.0
2012-10-09 10:05:00,14.58,14.73,14.55,14.71,1975200.0,14.58,14.73,14.55,14.71,1975200.0
2012-10-09 10:10:00,14.71,14.71,14.58,14.61,1198200.0,14.71,14.71,14.58,14.61,1198200.0
2012-10-09 10:15:00,14.62,14.68,14.58,14.66,766800.0,14.62,14.68,14.58,14.66,766800.0
2012-10-09 10:20:00,14.67,14.7,14.58,14.63,1032600.0,14.67,14.7,14.58,14.63,1032600.0
2012-10-09 10:25:00,14.62,14.67,14.61,14.65,735000.0,14.62,14.67,14.61,14.65,735000.0
2012-10-09 10:30:00,14.65,14.72,14.65,14.71,1385400.0,14.65,14.72,14.65,14.71,1385400.0
2012-10-09 10:35:00,14.71,14.75,14.61,14.69,897000.0,14.71,14.75,14.61,14.69,897000.0
2012-10-09 10:40:00,14.7,14.71,14.62,14.64,780600.0,14.7,14.71,14.62,14.64,780600.0
2012-10-09 10:45:00,14.65,14.67,14.47,14.6,847800.0,14.65,14.67,14.47,14.6,847800.0
2012-10-09 10:50:00,14.6,14.63,14.57,14.61,768000.0,14.6,14.63,14.57,14.61,768000.0
2012-10-09 10:55:00,14.61,14.72,14.6,14.7,819000.0,14.61,14.72,14.6,14.7,819000.0
2012-10-09 11:00:00,14.7,14.71,14.67,14.7,573600.0,14.7,14.71,14.67,14.7,573600.0
2012-10-09 11:05:00,14.7,14.72,14.61,14.61,375000.0,14.7,14.72,14.61,14.61,375000.0
2012-10-09 11:10:00,14.62,14.65,14.6,14.61,507000.0,14.62,14.65,14.6,14.61,507000.0
2012-10-09 11:15:00,14.62,14.65,14.58,14.59,202200.0,14.62,14.65,14.58,14.59,202200.0
2012-10-09 11:20:00,14.59,14.6,14.5,14.51,426600.0,14.59,14.6,14.5,14.51,426600.0
2012-10-09 11:25:00,14.51,14.57,14.51,14.54,429600.0,14.51,14.57,14.51,14.54,429600.0
2012-10-09 11:30:00,14.54,14.54,14.5,14.51,452400.0,14.54,14.54,14.5,14.51,452400.0
2012-10-09 11:35:00,14.51,14.55,14.5,14.52,547800.0,14.51,14.55,14.5,14.52,547800.0
2012-10-09 11:40:00,14.52,14.55,14.51,14.55,395400.0,14.52,14.55,14.51,14.55,395400.0
2012-10-09 11:45:00,14.55,14.58,14.54,14.57,437400.0,14.55,14.58,14.54,14.57,437400.0
2012-10-09 11:50:00,14.57,14.6,14.52,14.54,405000.0,14.57,14.6,14.52,14.54,405000.0
2012-10-09 11:55:00,14.54,14.55,14.52,14.53,146400.0,14.54,14.55,14.52,14.53,146400.0
2012-10-09 12:00:00,14.53,14.57,14.53,14.55,251400.0,14.53,14.57,14.53,14.55,251400.0
2012-10-09 12:05:00,14.56,14.56,14.52,14.54,273600.0,14.56,14.56,14.52,14.54,273600.0
2012-10-09 12:10:00,14.54,14.55,14.53,14.53,276000.0,14.54,14.55,14.53,14.53,276000.0
2012-10-09 12:15:00,14.53,14.55,14.53,14.54,192600.0,14.53,14.55,14.53,14.54,192600.0
2012-10-09 12:20:00,14.54,14.56,14.54,14.56,124800.0,14.54,14.56,14.54,14.56,124800.0
2012-10-09 12:25:00,14.56,14.56,14.54,14.54,382800.0,14.56,14.56,14.54,14.54,382800.0
2012-10-09 12:30:00,14.54,14.56,14.53,14.55,217800.0,14.54,14.56,14.53,14.55,217800.0
2012-10-09 12:35:00,14.55,14.55,14.53,14.53,126600.0,14.55,14.55,14.53,14.53,126600.0
2012-10-09 12:40:00,14.53,14.54,14.52,14.52,247200.0,14.53,14.54,14.52,14.52,247200.0
2012-10-09 12:45:00,14.52,14.55,14.5,14.54,763200.0,14.52,14.55,14.5,14.54,763200.0
2012-10-09 12:50:00,14.54,14.54,14.48,14.5,504000.0,14.54,14.54,14.48,14.5,504000.0
2012-10-09 12:55:00,14.51,14.53,14.41,14.42,433800.0,14.51,14.53,14.41,14.42,433800.0
2012-10-09 13:00:00,14.42,14.47,14.38,14.4,783600.0,14.42,14.47,14.38,14.4,783600.0
2012-10-09 13:05:00,14.4,14.43,14.39,14.41,262200.0,14.4,14.43,14.39,14.41,262200.0
2012-10-09 13:10:00,14.42,14.47,14.42,14.45,132000.0,14.42,14.47,14.42,14.45,132000.0
2012-10-09 13:15:00,14.44,14.45,14.35,14.43,157800.0,14.44,14.45,14.35,14.43,157800.0
2012-10-09 13:20:00,14.42,14.46,14.41,14.45,108600.0,14.42,14.46,14.41,14.45,108600.0
2012-10-09 13:25:00,14.45,14.55,14.45,14.54,446400.0,14.45,14.55,14.45,14.54,446400.0
2012-10-09 13:30:00,14.54,14.55,14.51,14.52,246000.0,14.54,14.55,14.51,14.52,246000.0
2012-10-09 13:35:00,14.52,14.53,14.46,14.46,1357200.0,14.52,14.53,14.46,14.46,1357200.0
2012-10-09 13:40:00,14.46,14.48,14.42,14.43,180600.0,14.46,14.48,14.42,14.43,180600.0
2012-10-09 13:45:00,14.43,14.45,14.41,14.43,228000.0,14.43,14.45,14.41,14.43,228000.0
2012-10-09 13:50:00,14.43,14.48,14.42,14.42,188400.0,14.43,14.48,14.42,14.42,188400.0
2012-10-09 13:55:00,14.43,14.45,14.39,14.39,316200.0,14.43,14.45,14.39,14.39,316200.0
2012-10-09 14:00:00,14.39,14.4,14.35,14.35,859800.0,14.39,14.4,14.35,14.35,859800.0
2012-10-09 14:05:00,14.35,14.41,14.35,14.4,376200.0,14.35,14.41,14.35,14.4,376200.0
2012-10-09 14:10:00,14.4,14.42,14.39,14.4,255600.0,14.4,14.42,14.39,14.4,255600.0
2012-10-09 14:15:00,14.41,14.42,14.39,14.42,226800.0,14.41,14.42,14.39,14.42,226800.0
2012-10-09 14:20:00,14.42,14.45,14.34,14.4,304800.0,14.42,14.45,14.34,14.4,304800.0
2012-10-09 14:25:00,14.39,14.42,14.38,14.41,139200.0,14.39,14.42,14.38,14.41,139200.0
2012-10-09 14:30:00,14.42,14.42,14.4,14.42,164400.0,14.42,14.42,14.4,14.42,164400.0
2012-10-09 14:35:00,14.42,14.42,14.41,14.42,107400.0,14.42,14.42,14.41,14.42,107400.0
2012-10-09 14:40:00,14.42,14.42,14.4,14.4,120600.0,14.42,14.42,14.4,14.4,120600.0
2012-10-09 14:45:00,14.4,14.4,14.32,14.37,574800.0,14.4,14.4,14.32,14.37,574800.0
2012-10-09 14:50:00,14.37,14.37,14.33,14.37,264000.0,14.37,14.37,14.33,14.37,264000.0
2012-10-09 14:55:00,14.37,14.38,14.35,14.38,112800.0,14.37,14.38,14.35,14.38,112800.0
2012-10-09 15:00:00,14.38,14.4,14.36,14.36,145200.0,14.38,14.4,14.36,14.36,145200.0
2012-10-09 15:05:00,14.36,14.38,14.35,14.37,292800.0,14.36,14.38,14.35,14.37,292800.0
2012-10-09 15:10:00,14.37,14.37,14.32,14.33,247200.0,14.37,14.37,14.32,14.33,247200.0
2012-10-09 15:15:00,14.33,14.34,14.26,14.26,425400.0,14.33,14.34,14.26,14.26,425400.0
2012-10-09 15:20:00,14.26,14.32,14.26,14.31,516600.0,14.26,14.32,14.26,14.31,516600.0
2012-10-09 15:25:00,14.31,14.32,14.26,14.27,400800.0,14.31,14.32,14.26,14.27,400800.0
2012-10-09 15:30:00,14.27,14.28,14.24,14.25,589200.0,14.27,14.28,14.24,14.25,589200.0
2012-10-09 15:35:00,14.25,14.26,14.17,14.21,604200.0,14.25,14.26,14.17,14.21,604200.0
2012-10-09 15:40:00,14.22,14.28,14.21,14.25,557400.0,14.22,14.28,14.21,14.25,557400.0
2012-10-09 15:45:00,14.24,14.27,14.22,14.22,532800.0,14.24,14.27,14.22,14.22,532800.0
2012-10-09 15:50:00,14.22,14.22,14.12,14.17,997200.0,14.22,14.22,14.12,14.17,997200.0
2012-10-09 15:55:00,14.17,14.17,14.1,14.1,1162800.0,14.17,14.17,14.1,14.1,1162800.0
2012-10-10 09:30:00,13.88,14.0,13.84,13.96,1041600.0,13.88,14.0,13.84,13.96,1041600.0
2012-10-10 09:35:00,13.95,14.1,13.95,14.1,730200.0,13.95,14.1,13.95,14.1,730200.0
2012-10-10 09:40:00,14.09,14.27,14.09,14.22,1011600.0,14.09,14.27,14.09,14.22,1011600.0
2012-10-10 09:45:00,14.22,14.25,14.17,14.17,642000.0,14.22,14.25,14.17,14.17,642000.0
2012-10-10 09:50:00,14.17,14.33,14.17,14.31,631800.0,14.17,14.33,14.17,14.31,631800.0
2012-10-10 09:55:00,14.31,14.36,14.25,14.29,636000.0,14.31,14.36,14.25,14.29,636000.0
2012-10-10 10:00:00,14.28,14.3,14.22,14.28,227400.0,14.28,14.3,14.22,14.28,227400.0
2012-10-10 10:05:00,14.27,14.29,14.23,14.29,320400.0,14.27,14.29,14.23,14.29,320400.0
2012-10-10 10:10:00,14.29,14.29,14.22,14.28,230400.0,14.29,14.29,14.22,14.28,230400.0
2012-10-10 10:15:00,14.28,14.38,14.28,14.37,523800.0,14.28,14.38,14.28,14.37,523800.0
2012-10-10 10:20:00,14.36,14.42,14.36,14.4,526800.0,14.36,14.42,14.36,14.4,526800.0
2012-10-10 10:25:00,14.4,14.49,14.4,14.48,641400.0,14.4,14.49,14.4,14.48,641400.0
2012-10-10 10:30:00,14.47,14.52,14.44,14.51,613800.0,14.47,14.52,14.44,14.51,613800.0
2012-10-10 10:35:00,14.51,14.6,14.51,14.56,502800.0,14.51,14.6,14.51,14.56,502800.0
2012-10-10 10:40:00,14.56,14.61,14.52,14.58,371400.0,14.56,14.61,14.52,14.58,371400.0
2012-10-10 10:45:00,14.57,14.6,14.56,14.58,257400.0,14.57,14.6,14.56,14.58,257400.0
2012-10-10 10:50:00,14.58,14.58,14.53,14.55,233400.0,14.58,14.58,14.53,14.55,233400.0
2012-10-10 10:55:00,14.55,14.56,14.49,14.5,478200.0,14.55,14.56,14.49,14.5,478200.0
2012-10-10 11:00:00,14.5,14.52,14.49,14.5,207600.0,14.5,14.52,14.49,14.5,207600.0
2012-10-10 11:05:00,14.5,14.57,14.48,14.56,219600.0,14.5,14.57,14.48,14.56,219600.0
2012-10-10 11:10:00,14.56,14.62,14.55,14.61,336600.0,14.56,14.62,14.55,14.61,336600.0
2012-10-10 11:15:00,14.61,14.65,14.56,14.6,315000.0,14.61,14.65,14.56,14.6,315000.0
2012-10-10 11:20:00,14.6,14.62,14.58,14.6,142800.0,14.6,14.62,14.58,14.6,142800.0
2012-10-10 11:25:00,14.6,14.6,14.57,14.58,194400.0,14.6,14.6,14.57,14.58,194400.0
2012-10-10 11:30:00,14.58,14.65,14.58,14.63,232800.0,14.58,14.65,14.58,14.63,232800.0
2012-10-10 11:35:00,14.63,14.64,14.62,14.63,252600.0,14.63,14.64,14.62,14.63,252600.0
2012-10-10 11:40:00,14.63,14.71,14.63,14.67,415200.0,14.63,14.71,14.63,14.67,415200.0
2012-10-10 11:45:00,14.67,14.67,14.58,14.63,186000.0,14.67,14.67,14.58,14.63,186000.0
2012-10-10 11:50:00,14.63,14.65,14.63,14.63,283200.0,14.63,14.65,14.63,14.63,283200.0
2012-10-10 11:55:00,14.63,14.67,14.63,14.67,136800.0,14.63,14.67,14.63,14.67,136800.0
2012-10-10 12:00:00,14.66,14.68,14.65,14.67,220800.0,14.66,14.68,14.65,14.67,220800.0
2012-10-10 12:05:00,14.67,14.67,14.66,14.66,267600.0,14.67,14.67,14.66,14.66,267600.0
2012-10-10 12:10:00,14.66,14.67,14.63,14.66,202200.0,14.66,14.67,14.63,14.66,202200.0
2012-10-10 12:15:00,14.66,14.67,14.65,14.66,194400.0,14.66,14.67,14.65,14.66,194400.0
2012-10-10 12:20:00,14.66,14.67,14.65,14.66,127800.0,14.66,14.67,14.65,14.66,127800.0
2012-10-10 12:25:00,14.66,14.67,14.64,14.66,161400.0,14.66,14.67,14.64,14.66,161400.0
2012-10-10 12:30:00,14.66,14.67,14.65,14.67,184200.0,14.66,14.67,14.65,14.67,184200.0
2012-10-10 12:35:00,14.67,14.67,14.63,14.64,223200.0,14.67,14.67,14.63,14.64,223200.0
2012-10-10 12:40:00,14.63,14.64,14.61,14.62,567600.0,14.63,14.64,14.61,14.62,567600.0
2012-10-10 12:45:00,14.62,14.63,14.62,14.62,124200.0,14.62,14.63,14.62,14.62,124200.0
2012-10-10 12:50:00,14.62,14.63,14.61,14.62,154800.0,14.62,14.63,14.61,14.62,154800.0
2012-10-10 12:55:00,14.62,14.62,14.61,14.61,61200.0,14.62,14.62,14.61,14.61,61200.0
2012-10-10 13:00:00,14.6,14.61,14.59,14.6,120600.0,14.6,14.61,14.59,14.6,120600.0
2012-10-10 13:05:00,14.6,14.64,14.6,14.63,267000.0,14.6,14.64,14.6,14.63,267000.0
2012-10-10 13:10:00,14.63,14.63,14.61,14.62,137400.0,14.63,14.63,14.61,14.62,137400.0
2012-10-10 13:15:00,14.63,14.63,14.62,14.62,112200.0,14.63,14.63,14.62,14.62,112200.0
2012-10-10 13:20:00,14.63,14.63,14.62,14.63,91200.0,14.63,14.63,14.62,14.63,91200.0
2012-10-10 13:25:00,14.63,14.64,14.62,14.62,123000.0,14.63,14.64,14.62,14.62,123000.0
2012-10-10 13:30:00,14.62,14.65,14.61,14.65,100200.0,14.62,14.65,14.61,14.65,100200.0
2012-10-10 13:35:00,14.65,14.67,14.65,14.67,150000.0,14.65,14.67,14.65,14.67,150000.0
2012-10-10 13:40:00,14.67,14.67,14.66,14.66,54000.0,14.67,14.67,14.66,14.66,54000.0
2012-10-10 13:45:00,14.66,14.67,14.66,14.67,114600.0,14.66,14.67,14.66,14.67,114600.0
2012-10-10 13:50:00,14.66,14.67,14.66,14.66,53400.0,14.66,14.67,14.66,14.66,53400.0
2012-10-10 13:55:00,14.67,14.67,14.66,14.66,45600.0,14.67,14.67,14.66,14.66,45600.0
2012-10-10 14:00:00,14.67,14.69,14.65,14.69,369000.0,14.67,14.69,14.65,14.69,369000.0
2012-10-10 14:05:00,14.69,14.7,14.66,14.68,215400.0,14.69,14.7,14.66,14.68,215400.0
2012-10-10 14:10:00,14.68,14.68,14.67,14.67,100200.0,14.68,14.68,14.67,14.67,100200.0
2012-10-10 14:15:00,14.67,14.7,14.67,14.68,94200.0,14.67,14.7,14.67,14.68,94200.0
2012-10-10 14:20:00,14.68,14.68,14.67,14.67,73800.0,14.68,14.68,14.67,14.67,73800.0
2012-10-10 14:25:00,14.67,14.67,14.61,14.63,880800.0,14.67,14.67,14.61,14.63,880800.0
2012-10-10 14:30:00,14.63,14.63,14.61,14.61,192600.0,14.63,14.63,14.61,14.61,192600.0
2012-10-10 14:35:00,14.61,14.62,14.59,14.61,160800.0,14.61,14.62,14.59,14.61,160800.0
2012-10-10 14:40:00,14.61,14.63,14.6,14.61,111600.0,14.61,14.63,14.6,14.61,111600.0
2012-10-10 14:45:00,14.61,14.61,14.57,14.59,163800.0,14.61,14.61,14.57,14.59,163800.0
2012-10-10 14:50:00,14.59,14.59,14.58,14.58,94200.0,14.59,14.59,14.58,14.58,94200.0
2012-10-10 14:55:00,14.58,14.59,14.57,14.58,161400.0,14.58,14.59,14.57,14.58,161400.0
2012-10-10 15:00:00,14.58,14.6,14.56,14.6,153600.0,14.58,14.6,14.56,14.6,153600.0
2012-10-10 15:05:00,14.6,14.61,14.57,14.61,139200.0,14.6,14.61,14.57,14.61,139200.0
2012-10-10 15:10:00,14.6,14.62,14.6,14.61,201000.0,14.6,14.62,14.6,14.61,201000.0
2012-10-10 15:15:00,14.61,14.61,14.6,14.6,129600.0,14.61,14.61,14.6,14.6,129600.0
2012-10-10 15:20:00,14.6,14.6,14.59,14.6,79200.0,14.6,14.6,14.59,14.6,79200.0
2012-10-10 15:25:00,14.6,14.61,14.6,14.61,113400.0,14.6,14.61,14.6,14.61,113400.0
2012-10-10 15:30:00,14.61,14.63,14.6,14.61,242400.0,14.61,14.63,14.6,14.61,242400.0
2012-10-10 15:35:00,14.62,14.64,14.61,14.62,240600.0,14.62,14.64,14.61,14.62,240600.0
2012-10-10 15:40:00,14.62,14.65,14.62,14.64,251400.0,14.62,14.65,14.62,14.64,251400.0
2012-10-10 15:45:00,14.64,14.67,14.64,14.64,235200.0,14.64,14.67,14.64,14.64,235200.0
2012-10-10 15:50:00,14.64,14.65,14.63,14.64,310800.0,14.64,14.65,14.63,14.64,310800.0
2012-10-10 15:55:00,14.64,14.66,14.63,14.63,499200.0,14.64,14.66,14.63,14.63,499200.0
2012-10-11 09:30:00,14.68,14.8,14.63,14.68,258000.0,14.68,14.8,14.63,14.68,258000.0
2012-10-11 09:35:00,14.68,14.78,14.68,14.74,339000.0,14.68,14.78,14.68,14.74,339000.0
2012-10-11 09:40:00,14.74,14.77,14.72,14.75,318600.0,14.74,14.77,14.72,14.75,318600.0
2012-10-11 09:45:00,14.75,14.76,14.71,14.71,154800.0,14.75,14.76,14.71,14.71,154800.0
2012-10-11 09:50:00,14.72,14.73,14.67,14.71,97800.0,14.72,14.73,14.67,14.71,97800.0
2012-10-11 09:55:00,14.71,14.72,14.58,14.7,194400.0,14.71,14.72,14.58,14.7,194400.0
2012-10-11 10:00:00,14.7,14.72,14.66,14.67,121800.0,14.7,14.72,14.66,14.67,121800.0
2012-10-11 10:05:00,14.68,14.69,14.63,14.66,165600.0,14.68,14.69,14.63,14.66,165600.0
2012-10-11 10:10:00,14.66,14.7,14.66,14.7,204600.0,14.66,14.7,14.66,14.7,204600.0
2012-10-11 10:15:00,14.7,14.71,14.67,14.69,116400.0,14.7,14.71,14.67,14.69,116400.0
2012-10-11 10:20:00,14.69,14.72,14.69,14.7,69600.0,14.69,14.72,14.69,14.7,69600.0
2012-10-11 10:25:00,14.7,14.71,14.67,14.67,66000.0,14.7,14.71,14.67,14.67,66000.0
2012-10-11 10:30:00,14.67,14.68,14.65,14.65,62400.0,14.67,14.68,14.65,14.65,62400.0
2012-10-11 10:35:00,14.65,14.66,14.63,14.63,89400.0,14.65,14.66,14.63,14.63,89400.0
2012-10-11 10:40:00,14.63,14.67,14.62,14.67,68400.0,14.63,14.67,14.62,14.67,68400.0
2012-10-11 10:45:00,14.67,14.67,14.66,14.67,46200.0,14.67,14.67,14.66,14.67,46200.0
2012-10-11 10:50:00,14.66,14.67,14.61,14.61,86400.0,14.66,14.67,14.61,14.61,86400.0
2012-10-11 10:55:00,14.61,14.62,14.58,14.62,76800.0,14.61,14.62,14.58,14.62,76800.0
2012-10-11 11:00:00,14.61,14.63,14.59,14.59,97800.0,14.61,14.63,14.59,14.59,97800.0
2012-10-11 11:05:00,14.59,14.59,14.54,14.55,99000.0,14.59,14.59,14.54,14.55,99000.0
2012-10-11 11:10:00,14.55,14.56,14.54,14.54,90000.0,14.55,14.56,14.54,14.54,90000.0
2012-10-11 11:15:00,14.54,14.54,14.47,14.52,123600.0,14.54,14.54,14.47,14.52,123600.0
2012-10-11 11:20:00,14.52,14.55,14.51,14.54,141000.0,14.52,14.55,14.51,14.54,141000.0
2012-10-11 11:25:00,14.53,14.56,14.53,14.56,92400.0,14.53,14.56,14.53,14.56,92400.0
2012-10-11 11:30:00,14.55,14.55,14.53,14.54,87000.0,14.55,14.55,14.53,14.54,87000.0
2012-10-11 11:35:00,14.54,14.54,14.51,14.53,58800.0,14.54,14.54,14.51,14.53,58800.0
2012-10-11 11:40:00,14.53,14.53,14.51,14.53,58200.0,14.53,14.53,14.51,14.53,58200.0
2012-10-11 11:45:00,14.53,14.53,14.48,14.49,70200.0,14.53,14.53,14.48,14.49,70200.0
2012-10-11 11:50:00,14.49,14.49,14.44,14.44,100800.0,14.49,14.49,14.44,14.44,100800.0
2012-10-11 11:55:00,14.45,14.45,14.42,14.45,110400.0,14.45,14.45,14.42,14.45,110400.0
2012-10-11 12:00:00,14.45,14.45,14.42,14.43,39000.0,14.45,14.45,14.42,14.43,39000.0
2012-10-11 12:05:00,14.43,14.46,14.42,14.43,82800.0,14.43,14.46,14.42,14.43,82800.0
2012-10-11 12:10:00,14.42,14.46,14.42,14.43,67800.0,14.42,14.46,14.42,14.43,67800.0
2012-10-11 12:15:00,14.43,14.45,14.42,14.44,63000.0,14.43,14.45,14.42,14.44,63000.0
2012-10-11 12:20:00,14.44,14.45,14.42,14.45,42000.0,14.44,14.45,14.42,14.45,42000.0
2012-10-11 12:25:00,14.45,14.46,14.44,14.46,68400.0,14.45,14.46,14.44,14.46,68400.0
2012-10-11 12:30:00,14.46,14.5,14.45,14.49,84600.0,14.46,14.5,14.45,14.49,84600.0
2012-10-11 12:35:00,14.49,14.5,14.49,14.5,34800.0,14.49,14.5,14.49,14.5,34800.0
2012-10-11 12:40:00,14.5,14.53,14.47,14.49,121200.0,14.5,14.53,14.47,14.49,121200.0
2012-10-11 12:45:00,14.49,14.51,14.48,14.51,46800.0,14.49,14.51,14.48,14.51,46800.0
2012-10-11 12:50:00,14.52,14.53,14.5,14.53,46200.0,14.52,14.53,14.5,14.53,46200.0
2012-10-11 12:55:00,14.52,14.52,14.49,14.5,58800.0,14.52,14.52,14.49,14.5,58800.0
2012-10-11 13:00:00,14.49,14.5,14.47,14.48,60000.0,14.49,14.5,14.47,14.48,60000.0
2012-10-11 13:05:00,14.48,14.48,14.47,14.47,28800.0,14.48,14.48,14.47,14.47,28800.0
2012-10-11 13:10:00,14.47,14.48,14.45,14.46,49200.0,14.47,14.48,14.45,14.46,49200.0
2012-10-11 13:15:00,14.46,14.47,14.44,14.44,39600.0,14.46,14.47,14.44,14.44,39600.0
2012-10-11 13:20:00,14.44,14.44,14.42,14.42,68400.0,14.44,14.44,14.42,14.42,68400.0
2012-10-11 13:25:00,14.42,14.47,14.42,14.47,58200.0,14.42,14.47,14.42,14.47,58200.0
2012-10-11 13:30:00,14.46,14.47,14.44,14.45,85800.0,14.46,14.47,14.44,14.45,85800.0
2012-10-11 13:35:00,14.46,14.46,14.44,14.45,54000.0,14.46,14.46,14.44,14.45,54000.0
2012-10-11 13:40:00,14.45,14.45,14.44,14.44,25800.0,14.45,14.45,14.44,14.44,25800.0
2012-10-11 13:45:00,14.44,14.44,14.44,14.44,98400.0,14.44,14.44,14.44,14.44,98400.0
2012-10-11 13:50:00,14.44,14.44,14.42,14.42,33600.0,14.44,14.44,14.42,14.42,33600.0
2012-10-11 13:55:00,14.43,14.45,14.43,14.44,49200.0,14.43,14.45,14.43,14.44,49200.0
2012-10-11 14:00:00,14.44,14.49,14.44,14.48,68400.0,14.44,14.49,14.44,14.48,68400.0
2012-10-11 14:05:00,14.49,14.49,14.45,14.46,100800.0,14.49,14.49,14.45,14.46,100800.0
2012-10-11 14:10:00,14.46,14.52,14.46,14.52,55200.0,14.46,14.52,14.46,14.52,55200.0
2012-10-11 14:15:00,14.53,14.53,14.51,14.51,21600.0,14.53,14.53,14.51,14.51,21600.0
2012-10-11 14:20:00,14.51,14.52,14.47,14.49,79800.0,14.51,14.52,14.47,14.49,79800.0
2012-10-11 14:25:00,14.49,14.51,14.47,14.47,74400.0,14.49,14.51,14.47,14.47,74400.0
2012-10-11 14:30:00,14.47,14.48,14.46,14.47,97800.0,14.47,14.48,14.46,14.47,97800.0
2012-10-11 14:35:00,14.47,14.47,14.45,14.45,96600.0,14.47,14.47,14.45,14.45,96600.0
2012-10-11 14:40:00,14.45,14.45,14.43,14.44,66600.0,14.45,14.45,14.43,14.44,66600.0
2012-10-11 14:45:00,14.43,14.45,14.43,14.43,88200.0,14.43,14.45,14.43,14.43,88200.0
2012-10-11 14:50:00,14.44,14.45,14.44,14.44,60600.0,14.44,14.45,14.44,14.44,60600.0
2012-10-11 14:55:00,14.44,14.44,14.42,14.42,78000.0,14.44,14.44,14.42,14.42,78000.0
2012-10-11 15:00:00,14.42,14.44,14.42,14.42,121800.0,14.42,14.44,14.42,14.42,121800.0
2012-10-11 15:05:00,14.43,14.44,14.42,14.43,168600.0,14.43,14.44,14.42,14.43,168600.0
2012-10-11 15:10:00,14.43,14.44,14.42,14.44,73800.0,14.43,14.44,14.42,14.44,73800.0
2012-10-11 15:15:00,14.44,14.44,14.4,14.41,151800.0,14.44,14.44,14.4,14.41,151800.0
2012-10-11 15:20:00,14.41,14.42,14.39,14.4,96600.0,14.41,14.42,14.39,14.4,96600.0
2012-10-11 15:25:00,14.4,14.4,14.38,14.39,137400.0,14.4,14.4,14.38,14.39,137400.0
2012-10-11 15:30:00,14.39,14.4,14.39,14.39,119400.0,14.39,14.4,14.39,14.39,119400.0
2012-10-11 15:35:00,14.39,14.39,14.38,14.38,107400.0,14.39,14.39,14.38,14.38,107400.0
2012-10-11 15:40:00,14.38,14.38,14.35,14.35,176400.0,14.38,14.38,14.35,14.35,176400.0
2012-10-11 15:45:00,14.35,14.37,14.31,14.32,208200.0,14.35,14.37,14.31,14.32,208200.0
2012-10-11 15:50:00,14.32,14.35,14.32,14.34,230400.0,14.32,14.35,14.32,14.34,230400.0
2012-10-11 15:55:00,14.34,14.37,14.34,14.36,267600.0,14.34,14.37,14.34,14.36,267600.0
2012-10-12 09:30:00,14.38,14.4,14.36,14.37,87000.0,14.38,14.4,14.36,14.37,87000.0
2012-10-12 09:35:00,14.37,14.42,14.37,14.39,67800.0,14.37,14.42,14.37,14.39,67800.0
2012-10-12 09:40:00,14.4,14.4,14.38,14.4,32400.0,14.4,14.4,14.38,14.4,32400.0
2012-10-12 09:45:00,14.4,14.47,14.38,14.43,144000.0,14.4,14.47,14.38,14.43,144000.0
2012-10-12 09:50:00,14.43,14.46,14.42,14.44,43200.0,14.43,14.46,14.42,14.44,43200.0
2012-10-12 09:55:00,14.45,14.51,14.45,14.5,58800.0,14.45,14.51,14.45,14.5,58800.0
2012-10-12 10:00:00,14.5,14.53,14.48,14.5,78600.0,14.5,14.53,14.48,14.5,78600.0
2012-10-12 10:05:00,14.51,14.53,14.49,14.51,69000.0,14.51,14.53,14.49,14.51,69000.0
2012-10-12 10:10:00,14.5,14.52,14.49,14.51,98400.0,14.5,14.52,14.49,14.51,98400.0
2012-10-12 10:15:00,14.51,14.56,14.51,14.53,154800.0,14.51,14.56,14.51,14.53,154800.0
2012-10-12 10:20:00,14.54,14.54,14.49,14.5,48600.0,14.54,14.54,14.49,14.5,48600.0
2012-10-12 10:25:00,14.51,14.52,14.5,14.51,131400.0,14.51,14.52,14.5,14.51,131400.0
2012-10-12 10:30:00,14.51,14.51,14.46,14.47,102600.0,14.51,14.51,14.46,14.47,102600.0
2012-10-12 10:35:00,14.47,14.48,14.47,14.48,128400.0,14.47,14.48,14.47,14.48,128400.0
2012-10-12 10:40:00,14.48,14.51,14.48,14.49,24600.0,14.48,14.51,14.48,14.49,24600.0
2012-10-12 10:45:00,14.49,14.49,14.46,14.46,125400.0,14.49,14.49,14.46,14.46,125400.0
2012-10-12 10:50:00,14.47,14.47,14.45,14.47,110400.0,14.47,14.47,14.45,14.47,110400.0
2012-10-12 10:55:00,14.47,14.48,14.46,14.47,76200.0,14.47,14.48,14.46,14.47,76200.0
2012-10-12 11:00:00,14.47,14.52,14.47,14.49,72000.0,14.47,14.52,14.47,14.49,72000.0
2012-10-12 11:05:00,14.5,14.5,14.49,14.49,30600.0,14.5,14.5,14.49,14.49,30600.0
2012-10-12 11:10:00,14.49,14.52,14.49,14.5,155400.0,14.49,14.52,14.49,14.5,155400.0
2012-10-12 11:15:00,14.5,14.52,14.5,14.51,90000.0,14.5,14.52,14.5,14.51,90000.0
2012-10-12 11:20:00,14.51,14.51,14.49,14.51,145200.0,14.51,14.51,14.49,14.51,145200.0
2012-10-12 11:25:00,14.5,14.54,14.49,14.51,160800.0,14.5,14.54,14.49,14.51,160800.0
2012-10-12 11:30:00,14.5,14.5,14.46,14.48,118800.0,14.5,14.5,14.46,14.48,118800.0
2012-10-12 11:35:00,14.48,14.51,14.48,14.5,145800.0,14.48,14.51,14.48,14.5,145800.0
2012-10-12 11:40:00,14.5,14.53,14.49,14.53,510600.0,14.5,14.53,14.49,14.53,510600.0
2012-10-12 11:45:00,14.53,14.53,14.51,14.53,104400.0,14.53,14.53,14.51,14.53,104400.0
2012-10-12 11:50:00,14.53,14.54,14.51,14.54,54600.0,14.53,14.54,14.51,14.54,54600.0
2012-10-12 11:55:00,14.54,14.55,14.52,14.53,55800.0,14.54,14.55,14.52,14.53,55800.0
2012-10-12 12:00:00,14.53,14.55,14.53,14.55,103800.0,14.53,14.55,14.53,14.55,103800.0
2012-10-12 12:05:00,14.55,14.56,14.54,14.55,81000.0,14.55,14.56,14.54,14.55,81000.0
2012-10-12 12:10:00,14.56,14.57,14.55,14.55,54600.0,14.56,14.57,14.55,14.55,54600.0
2012-10-12 12:15:00,14.55,14.55,14.53,14.53,39000.0,14.55,14.55,14.53,14.53,39000.0
2012-10-12 12:20:00,14.54,14.55,14.53,14.54,102000.0,14.54,14.55,14.53,14.54,102000.0
2012-10-12 12:25:00,14.54,14.56,14.54,14.56,105000.0,14.54,14.56,14.54,14.56,105000.0
2012-10-12 12:30:00,14.55,14.56,14.55,14.56,61200.0,14.55,14.56,14.55,14.56,61200.0
2012-10-12 12:35:00,14.56,14.57,14.55,14.57,85200.0,14.56,14.57,14.55,14.57,85200.0
2012-10-12 12:40:00,14.57,14.58,14.56,14.57,105600.0,14.57,14.58,14.56,14.57,105600.0
2012-10-12 12:45:00,14.57,14.59,14.57,14.58,221400.0,14.57,14.59,14.57,14.58,221400.0
2012-10-12 12:50:00,14.59,14.6,14.58,14.6,117000.0,14.59,14.6,14.58,14.6,117000.0
2012-10-12 12:55:00,14.6,14.65,14.6,14.63,151800.0,14.6,14.65,14.6,14.63,151800.0
2012-10-12 13:00:00,14.62,14.63,14.61,14.63,61200.0,14.62,14.63,14.61,14.63,61200.0
2012-10-12 13:05:00,14.63,14.64,14.62,14.63,160200.0,14.63,14.64,14.62,14.63,160200.0
2012-10-12 13:10:00,14.62,14.62,14.58,14.6,39600.0,14.62,14.62,14.58,14.6,39600.0
2012-10-12 13:15:00,14.6,14.6,14.59,14.6,60000.0,14.6,14.6,14.59,14.6,60000.0
2012-10-12 13:20:00,14.6,14.62,14.59,14.62,114600.0,14.6,14.62,14.59,14.62,114600.0
2012-10-12 13:25:00,14.61,14.64,14.59,14.59,92400.0,14.61,14.64,14.59,14.59,92400.0
2012-10-12 13:30:00,14.6,14.61,14.6,14.61,54000.0,14.6,14.61,14.6,14.61,54000.0
2012-10-12 13:35:00,14.61,14.61,14.59,14.6,90600.0,14.61,14.61,14.59,14.6,90600.0
2012-10-12 13:40:00,14.6,14.61,14.58,14.6,85800.0,14.6,14.61,14.58,14.6,85800.0
2012-10-12 13:45:00,14.6,14.6,14.57,14.58,69600.0,14.6,14.6,14.57,14.58,69600.0
2012-10-12 13:50:00,14.58,14.6,14.58,14.58,85200.0,14.58,14.6,14.58,14.58,85200.0
2012-10-12 13:55:00,14.57,14.59,14.57,14.58,63000.0,14.57,14.59,14.57,14.58,63000.0
2012-10-12 14:00:00,14.58,14.59,14.58,14.59,117000.0,14.58,14.59,14.58,14.59,117000.0
2012-10-12 14:05:00,14.58,14.59,14.57,14.57,81000.0,14.58,14.59,14.57,14.57,81000.0
2012-10-12 14:10:00,14.57,14.57,14.56,14.56,64800.0,14.57,14.57,14.56,14.56,64800.0
2012-10-12 14:15:00,14.56,14.57,14.56,14.56,72000.0,14.56,14.57,14.56,14.56,72000.0
2012-10-12 14:20:00,14.56,14.59,14.56,14.58,52800.0,14.56,14.59,14.56,14.58,52800.0
2012-10-12 14:25:00,14.58,14.59,14.57,14.58,45600.0,14.58,14.59,14.57,14.58,45600.0
2012-10-12 14:30:00,14.58,14.58,14.56,14.56,35400.0,14.58,14.58,14.56,14.56,35400.0
2012-10-12 14:35:00,14.56,14.56,14.55,14.55,68400.0,14.56,14.56,14.55,14.55,68400.0
2012-10-12 14:40:00,14.55,14.56,14.54,14.56,109800.0,14.55,14.56,14.54,14.56,109800.0
2012-10-12 14:45:00,14.56,14.58,14.56,14.56,48000.0,14.56,14.58,14.56,14.56,48000.0
2012-10-12 14:50:00,14.56,14.57,14.54,14.55,72600.0,14.56,14.57,14.54,14.55,72600.0
2012-10-12 14:55:00,14.55,14.55,14.53,14.54,44400.0,14.55,14.55,14.53,14.54,44400.0
2012-10-12 15:00:00,14.54,14.54,14.51,14.53,86400.0,14.54,14.54,14.51,14.53,86400.0
2012-10-12 15:05:00,14.53,14.53,14.52,14.53,48600.0,14.53,14.53,14.52,14.53,48600.0
2012-10-12 15:10:00,14.53,14.53,14.52,14.52,81000.0,14.53,14.53,14.52,14.52,81000.0
2012-10-12 15:15:00,14.52,14.55,14.52,14.53,138600.0,14.52,14.55,14.52,14.53,138600.0
2012-10-12 15:20:00,14.53,14.56,14.53,14.55,91200.0,14.53,14.56,14.53,14.55,91200.0
2012-10-12 15:25:00,14.55,14.56,14.54,14.56,114000.0,14.55,14.56,14.54,14.56,114000.0
2012-10-12 15:30:00,14.56,14.56,14.55,14.55,144000.0,14.56,14.56,14.55,14.55,144000.0
2012-10-12 15:35:00,14.55,14.57,14.54,14.54,148800.0,14.55,14.57,14.54,14.54,148800.0
2012-10-12 15:40:00,14.54,14.54,14.53,14.53,68400.0,14.54,14.54,14.53,14.53,68400.0
2012-10-12 15:45:00,14.53,14.53,14.51,14.51,141000.0,14.53,14.53,14.51,14.51,141000.0
2012-10-12 15:50:00,14.51,14.53,14.51,14.52,108600.0,14.51,14.53,14.51,14.52,108600.0
2012-10-12 15:55:00,14.53,14.53,14.51,14.52,292800.0,14.53,14.53,14.51,14.52,292800.0
2012-10-15 09:30:00,14.61,14.66,14.52,14.66,144000.0,14.61,14.66,14.52,14.66,144000.0
2012-10-15 09:35:00,14.66,14.66,14.57,14.59,114600.0,14.66,14.66,14.57,14.59,114600.0
2012-10-15 09:40:00,14.58,14.58,14.46,14.49,88200.0,14.58,14.58,14.46,14.49,88200.0
2012-10-15 09:45:00,14.47,14.49,14.43,14.45,140400.0,14.47,14.49,14.43,14.45,140400.0
2012-10-15 09:50:00,14.46,14.47,14.4,14.42,133200.0,14.46,14.47,14.4,14.42,133200.0
2012-10-15 09:55:00,14.42,14.45,14.41,14.41,255000.0,14.42,14.45,14.41,14.41,255000.0
2012-10-15 10:00:00,14.41,14.43,14.4,14.42,112200.0,14.41,14.43,14.4,14.42,112200.0
2012-10-15 10:05:00,14.42,14.42,14.37,14.37,249000.0,14.42,14.42,14.37,14.37,249000.0
2012-10-15 10:10:00,14.38,14.4,14.36,14.39,118800.0,14.38,14.4,14.36,14.39,118800.0
2012-10-15 10:15:00,14.39,14.43,14.38,14.42,64200.0,14.39,14.43,14.38,14.42,64200.0
2012-10-15 10:20:00,14.42,14.42,14.38,14.41,244800.0,14.42,14.42,14.38,14.41,244800.0
2012-10-15 10:25:00,14.41,14.44,14.4,14.41,149400.0,14.41,14.44,14.4,14.41,149400.0
2012-10-15 10:30:00,14.41,14.46,14.4,14.43,156000.0,14.41,14.46,14.4,14.43,156000.0
2012-10-15 10:35:00,14.44,14.46,14.43,14.43,48000.0,14.44,14.46,14.43,14.43,48000.0
2012-10-15 10:40:00,14.43,14.44,14.42,14.42,87000.0,14.43,14.44,14.42,14.42,87000.0
2012-10-15 10:45:00,14.43,14.43,14.41,14.43,29400.0,14.43,14.43,14.41,14.43,29400.0
2012-10-15 10:50:00,14.43,14.43,14.41,14.42,49200.0,14.43,14.43,14.41,14.42,49200.0
2012-10-15 10:55:00,14.42,14.43,14.41,14.42,51000.0,14.42,14.43,14.41,14.42,51000.0
2012-10-15 11:00:00,14.43,14.44,14.43,14.43,49200.0,14.43,14.44,14.43,14.43,49200.0
2012-10-15 11:05:00,14.43,14.46,14.43,14.45,34800.0,14.43,14.46,14.43,14.45,34800.0
2012-10-15 11:10:00,14.45,14.48,14.45,14.47,52800.0,14.45,14.48,14.45,14.47,52800.0
2012-10-15 11:15:00,14.47,14.48,14.46,14.47,44400.0,14.47,14.48,14.46,14.47,44400.0
2012-10-15 11:20:00,14.47,14.5,14.47,14.47,108000.0,14.47,14.5,14.47,14.47,108000.0
2012-10-15 11:25:00,14.47,14.47,14.46,14.47,63000.0,14.47,14.47,14.46,14.47,63000.0
2012-10-15 11:30:00,14.47,14.47,14.46,14.47,64800.0,14.47,14.47,14.46,14.47,64800.0
2012-10-15 11:35:00,14.47,14.5,14.47,14.48,31200.0,14.47,14.5,14.47,14.48,31200.0
2012-10-15 11:40:00,14.48,14.5,14.48,14.49,78000.0,14.48,14.5,14.48,14.49,78000.0
2012-10-15 11:45:00,14.48,14.49,14.48,14.49,57600.0,14.48,14.49,14.48,14.49,57600.0
2012-10-15 11:50:00,14.49,14.49,14.48,14.49,48600.0,14.49,14.49,14.48,14.49,48600.0
2012-10-15 11:55:00,14.49,14.49,14.48,14.49,67200.0,14.49,14.49,14.48,14.49,67200.0
2012-10-15 12:00:00,14.49,14.5,14.48,14.49,51600.0,14.49,14.5,14.48,14.49,51600.0
2012-10-15 12:05:00,14.49,14.5,14.48,14.48,62400.0,14.49,14.5,14.48,14.48,62400.0
2012-10-15 12:10:00,14.49,14.49,14.47,14.48,46200.0,14.49,14.49,14.47,14.48,46200.0
2012-10-15 12:15:00,14.48,14.48,14.47,14.48,39600.0,14.48,14.48,14.47,14.48,39600.0
2012-10-15 12:20:00,14.48,14.48,14.47,14.47,28800.0,14.48,14.48,14.47,14.47,28800.0
2012-10-15 12:25:00,14.48,14.5,14.47,14.5,93000.0,14.48,14.5,14.47,14.5,93000.0
2012-10-15 12:30:00,14.5,14.5,14.49,14.5,78600.0,14.5,14.5,14.49,14.5,78600.0
2012-10-15 12:35:00,14.5,14.5,14.49,14.5,52200.0,14.5,14.5,14.49,14.5,52200.0
2012-10-15 12:40:00,14.51,14.52,14.5,14.51,41400.0,14.51,14.52,14.5,14.51,41400.0
2012-10-15 12:45:00,14.51,14.51,14.49,14.49,70800.0,14.51,14.51,14.49,14.49,70800.0
2012-10-15 12:50:00,14.49,14.5,14.49,14.49,36600.0,14.49,14.5,14.49,14.49,36600.0
2012-10-15 12:55:00,14.5,14.51,14.49,14.49,43200.0,14.5,14.51,14.49,14.49,43200.0
2012-10-15 13:00:00,14.5,14.51,14.49,14.49,36000.0,14.5,14.51,14.49,14.49,36000.0
2012-10-15 13:05:00,14.49,14.51,14.49,14.5,42000.0,14.49,14.51,14.49,14.5,42000.0
2012-10-15 13:10:00,14.5,14.51,14.49,14.5,51000.0,14.5,14.51,14.49,14.5,51000.0
2012-10-15 13:15:00,14.5,14.5,14.49,14.49,33000.0,14.5,14.5,14.49,14.49,33000.0
2012-10-15 13:20:00,14.49,14.49,14.48,14.48,50400.0,14.49,14.49,14.48,14.48,50400.0
2012-10-15 13:25:00,14.49,14.5,14.48,14.49,69600.0,14.49,14.5,14.48,14.49,69600.0
2012-10-15 13:30:00,14.5,14.51,14.5,14.51,25200.0,14.5,14.51,14.5,14.51,25200.0
2012-10-15 13:35:00,14.5,14.51,14.49,14.5,30600.0,14.5,14.51,14.49,14.5,30600.0
2012-10-15 13:40:00,14.5,14.52,14.49,14.52,46800.0,14.5,14.52,14.49,14.52,46800.0
2012-10-15 13:45:00,14.52,14.53,14.52,14.53,24000.0,14.52,14.53,14.52,14.53,24000.0
2012-10-15 13:50:00,14.53,14.53,14.5,14.5,32400.0,14.53,14.53,14.5,14.5,32400.0
2012-10-15 13:55:00,14.5,14.51,14.5,14.5,39600.0,14.5,14.51,14.5,14.5,39600.0
2012-10-15 14:00:00,14.5,14.5,14.49,14.5,21000.0,14.5,14.5,14.49,14.5,21000.0
2012-10-15 14:05:00,14.5,14.51,14.5,14.5,31200.0,14.5,14.51,14.5,14.5,31200.0
2012-10-15 14:10:00,14.51,14.51,14.49,14.49,42000.0,14.51,14.51,14.49,14.49,42000.0
2012-10-15 14:15:00,14.49,14.5,14.49,14.49,45600.0,14.49,14.5,14.49,14.49,45600.0
2012-10-15 14:20:00,14.49,14.51,14.49,14.51,32400.0,14.49,14.51,14.49,14.51,32400.0
2012-10-15 14:25:00,14.51,14.51,14.49,14.49,30600.0,14.51,14.51,14.49,14.49,30600.0
2012-10-15 14:30:00,14.5,14.5,14.49,14.49,58800.0,14.5,14.5,14.49,14.49,58800.0
2012-10-15 14:35:00,14.49,14.5,14.49,14.5,30600.0,14.49,14.5,14.49,14.5,30600.0
2012-10-15 14:40:00,14.5,14.5,14.49,14.49,45000.0,14.5,14.5,14.49,14.49,45000.0
2012-10-15 14:45:00,14.49,14.5,14.48,14.49,108600.0,14.49,14.5,14.48,14.49,108600.0
2012-10-15 14:50:00,14.49,14.5,14.49,14.49,67200.0,14.49,14.5,14.49,14.49,67200.0
2012-10-15 14:55:00,14.5,14.5,14.47,14.48,44400.0,14.5,14.5,14.47,14.48,44400.0
2012-10-15 15:00:00,14.48,14.49,14.47,14.48,64800.0,14.48,14.49,14.47,14.48,64800.0
2012-10-15 15:05:00,14.48,14.49,14.48,14.49,160800.0,14.48,14.49,14.48,14.49,160800.0
2012-10-15 15:10:00,14.49,14.51,14.49,14.5,63000.0,14.49,14.51,14.49,14.5,63000.0
2012-10-15 15:15:00,14.5,14.51,14.49,14.51,90600.0,14.5,14.51,14.49,14.51,90600.0
2012-10-15 15:20:00,14.51,14.51,14.49,14.49,51600.0,14.51,14.51,14.49,14.49,51600.0
2012-10-15 15:25:00,14.5,14.51,14.49,14.5,68400.0,14.5,14.51,14.49,14.5,68400.0
2012-10-15 15:30:00,14.5,14.51,14.49,14.5,99600.0,14.5,14.51,14.49,14.5,99600.0
2012-10-15 15:35:00,14.49,14.5,14.49,14.5,80400.0,14.49,14.5,14.49,14.5,80400.0
2012-10-15 15:40:00,14.5,14.5,14.49,14.5,75600.0,14.5,14.5,14.49,14.5,75600.0
2012-10-15 15:45:00,14.5,14.51,14.5,14.51,85200.0,14.5,14.51,14.5,14.51,85200.0
2012-10-15 15:50:00,14.51,14.53,14.51,14.53,147000.0,14.51,14.53,14.51,14.53,147000.0
2012-10-15 15:55:00,14.53,14.56,14.53,14.55,280800.0,14.53,14.56,14.53,14.55,280800.0
2012-10-16 09:30:00,14.65,14.73,14.56,14.73,193200.0,14.65,14.73,14.56,14.73,193200.0
2012-10-16 09:35:00,14.74,14.74,14.71,14.72,141600.0,14.74,14.74,14.71,14.72,141600.0
2012-10-16 09:40:00,14.72,14.74,14.7,14.7,63600.0,14.72,14.74,14.7,14.7,63600.0
2012-10-16 09:45:00,14.7,14.72,14.68,14.71,79200.0,14.7,14.72,14.68,14.71,79200.0
2012-10-16 09:50:00,14.71,14.72,14.68,14.69,83400.0,14.71,14.72,14.68,14.69,83400.0
2012-10-16 09:55:00,14.69,14.69,14.66,14.67,93000.0,14.69,14.69,14.66,14.67,93000.0
2012-10-16 10:00:00,14.67,14.69,14.66,14.66,39600.0,14.67,14.69,14.66,14.66,39600.0
2012-10-16 10:05:00,14.67,14.72,14.66,14.72,102000.0,14.67,14.72,14.66,14.72,102000.0
2012-10-16 10:10:00,14.71,14.71,14.65,14.65,35400.0,14.71,14.71,14.65,14.65,35400.0
2012-10-16 10:15:00,14.66,14.66,14.61,14.62,69600.0,14.66,14.66,14.61,14.62,69600.0
2012-10-16 10:20:00,14.61,14.65,14.59,14.65,38400.0,14.61,14.65,14.59,14.65,38400.0
2012-10-16 10:25:00,14.65,14.68,14.63,14.68,81600.0,14.65,14.68,14.63,14.68,81600.0
2012-10-16 10:30:00,14.68,14.69,14.68,14.68,28800.0,14.68,14.69,14.68,14.68,28800.0
2012-10-16 10:35:00,14.68,14.69,14.66,14.66,25800.0,14.68,14.69,14.66,14.66,25800.0
2012-10-16 10:40:00,14.66,14.69,14.66,14.68,51000.0,14.66,14.69,14.66,14.68,51000.0
2012-10-16 10:45:00,14.68,14.68,14.66,14.66,15000.0,14.68,14.68,14.66,14.66,15000.0
2012-10-16 10:50:00,14.65,14.65,14.63,14.64,50400.0,14.65,14.65,14.63,14.64,50400.0
2012-10-16 10:55:00,14.64,14.66,14.63,14.63,57000.0,14.64,14.66,14.63,14.63,57000.0
2012-10-16 11:00:00,14.63,14.64,14.62,14.64,44400.0,14.63,14.64,14.62,14.64,44400.0
2012-10-16 11:05:00,14.64,14.64,14.62,14.63,34800.0,14.64,14.64,14.62,14.63,34800.0
2012-10-16 11:10:00,14.62,14.63,14.61,14.63,65400.0,14.62,14.63,14.61,14.63,65400.0
2012-10-16 11:15:00,14.63,14.64,14.62,14.64,24600.0,14.63,14.64,14.62,14.64,24600.0
2012-10-16 11:20:00,14.64,14.67,14.64,14.66,27000.0,14.64,14.67,14.64,14.66,27000.0
2012-10-16 11:25:00,14.67,14.69,14.67,14.69,21600.0,14.67,14.69,14.67,14.69,21600.0
2012-10-16 11:30:00,14.69,14.69,14.66,14.66,38400.0,14.69,14.69,14.66,14.66,38400.0
2012-10-16 11:35:00,14.66,14.68,14.65,14.67,121200.0,14.66,14.68,14.65,14.67,121200.0
2012-10-16 11:40:00,14.67,14.67,14.65,14.67,27600.0,14.67,14.67,14.65,14.67,27600.0
2012-10-16 11:45:00,14.67,14.69,14.67,14.69,42600.0,14.67,14.69,14.67,14.69,42600.0
2012-10-16 11:50:00,14.69,14.69,14.68,14.69,10200.0,14.69,14.69,14.68,14.69,10200.0
2012-10-16 11:55:00,14.69,14.71,14.69,14.71,60000.0,14.69,14.71,14.69,14.71,60000.0
2012-10-16 12:00:00,14.71,14.73,14.71,14.73,43800.0,14.71,14.73,14.71,14.73,43800.0
2012-10-16 12:05:00,14.73,14.75,14.73,14.74,37800.0,14.73,14.75,14.73,14.74,37800.0
2012-10-16 12:10:00,14.74,14.76,14.74,14.74,180000.0,14.74,14.76,14.74,14.74,180000.0
2012-10-16 12:15:00,14.74,14.74,14.72,14.73,43200.0,14.74,14.74,14.72,14.73,43200.0
2012-10-16 12:20:00,14.73,14.73,14.7,14.71,97200.0,14.73,14.73,14.7,14.71,97200.0
2012-10-16 12:25:00,14.71,14.72,14.7,14.71,61800.0,14.71,14.72,14.7,14.71,61800.0
2012-10-16 12:30:00,14.72,14.73,14.71,14.71,54000.0,14.72,14.73,14.71,14.71,54000.0
2012-10-16 12:35:00,14.71,14.72,14.71,14.72,10800.0,14.71,14.72,14.71,14.72,10800.0
2012-10-16 12:40:00,14.71,14.71,14.7,14.7,22800.0,14.71,14.71,14.7,14.7,22800.0
2012-10-16 12:45:00,14.7,14.7,14.66,14.66,32400.0,14.7,14.7,14.66,14.66,32400.0
2012-10-16 12:50:00,14.66,14.7,14.66,14.69,66600.0,14.66,14.7,14.66,14.69,66600.0
2012-10-16 12:55:00,14.69,14.69,14.68,14.68,21600.0,14.69,14.69,14.68,14.68,21600.0
2012-10-16 13:00:00,14.68,14.69,14.68,14.68,31200.0,14.68,14.69,14.68,14.68,31200.0
2012-10-16 13:05:00,14.69,14.69,14.68,14.68,10200.0,14.69,14.69,14.68,14.68,10200.0
2012-10-16 13:10:00,14.68,14.68,14.68,14.68,34200.0,14.68,14.68,14.68,14.68,34200.0
2012-10-16 13:15:00,14.69,14.71,14.68,14.71,18000.0,14.69,14.71,14.68,14.71,18000.0
2012-10-16 13:20:00,14.71,14.72,14.7,14.72,23400.0,14.71,14.72,14.7,14.72,23400.0
2012-10-16 13:25:00,14.72,14.73,14.72,14.73,15000.0,14.72,14.73,14.72,14.73,15000.0
2012-10-16 13:30:00,14.73,14.73,14.72,14.73,29400.0,14.73,14.73,14.72,14.73,29400.0
2012-10-16 13:35:00,14.73,14.74,14.73,14.74,33600.0,14.73,14.74,14.73,14.74,33600.0
2012-10-16 13:40:00,14.73,14.73,14.72,14.72,32400.0,14.73,14.73,14.72,14.72,32400.0
2012-10-16 13:45:00,14.72,14.73,14.71,14.73,43800.0,14.72,14.73,14.71,14.73,43800.0
2012-10-16 13:50:00,14.73,14.73,14.71,14.71,18000.0,14.73,14.73,14.71,14.71,18000.0
2012-10-16 13:55:00,14.71,14.73,14.71,14.72,30600.0,14.71,14.73,14.71,14.72,30600.0
2012-10-16 14:00:00,14.73,14.73,14.72,14.72,46200.0,14.73,14.73,14.72,14.72,46200.0
2012-10-16 14:05:00,14.72,14.74,14.71,14.71,46200.0,14.72,14.74,14.71,14.71,46200.0
2012-10-16 14:10:00,14.71,14.72,14.71,14.71,45600.0,14.71,14.72,14.71,14.71,45600.0
2012-10-16 14:15:00,14.71,14.72,14.71,14.72,61200.0,14.71,14.72,14.71,14.72,61200.0
2012-10-16 14:20:00,14.72,14.72,14.71,14.72,87000.0,14.72,14.72,14.71,14.72,87000.0
2012-10-16 14:25:00,14.72,14.73,14.72,14.72,58800.0,14.72,14.73,14.72,14.72,58800.0
2012-10-16 14:30:00,14.72,14.73,14.72,14.72,30600.0,14.72,14.73,14.72,14.72,30600.0
2012-10-16 14:35:00,14.72,14.74,14.72,14.73,61200.0,14.72,14.74,14.72,14.73,61200.0
2012-10-16 14:40:00,14.74,14.74,14.72,14.73,37800.0,14.74,14.74,14.72,14.73,37800.0
2012-10-16 14:45:00,14.73,14.75,14.73,14.74,47400.0,14.73,14.75,14.73,14.74,47400.0
2012-10-16 14:50:00,14.74,14.75,14.73,14.73,36600.0,14.74,14.75,14.73,14.73,36600.0
2012-10-16 14:55:00,14.73,14.74,14.73,14.73,40800.0,14.73,14.74,14.73,14.73,40800.0
2012-10-16 15:00:00,14.73,14.74,14.72,14.72,93600.0,14.73,14.74,14.72,14.72,93600.0
2012-10-16 15:05:00,14.73,14.73,14.72,14.72,54000.0,14.73,14.73,14.72,14.72,54000.0
2012-10-16 15:10:00,14.72,14.72,14.71,14.72,63600.0,14.72,14.72,14.71,14.72,63600.0
2012-10-16 15:15:00,14.72,14.74,14.71,14.72,61200.0,14.72,14.74,14.71,14.72,61200.0
2012-10-16 15:20:00,14.72,14.73,14.71,14.72,94200.0,14.72,14.73,14.71,14.72,94200.0
2012-10-16 15:25:00,14.72,14.73,14.72,14.72,90600.0,14.72,14.73,14.72,14.72,90600.0
2012-10-16 15:30:00,14.72,14.73,14.71,14.72,147000.0,14.72,14.73,14.71,14.72,147000.0
2012-10-16 15:35:00,14.72,14.74,14.72,14.73,122400.0,14.72,14.74,14.72,14.73,122400.0
2012-10-16 15:40:00,14.73,14.75,14.73,14.75,87600.0,14.73,14.75,14.73,14.75,87600.0
2012-10-16 15:45:00,14.74,14.78,14.74,14.77,115200.0,14.74,14.78,14.74,14.77,115200.0
2012-10-16 15:50:00,14.76,14.78,14.75,14.78,155400.0,14.76,14.78,14.75,14.78,155400.0
2012-10-16 15:55:00,14.78,14.79,14.78,14.79,291000.0,14.78,14.79,14.78,14.79,291000.0
2012-10-17 09:30:00,14.9,14.9,14.72,14.72,551400.0,14.9,14.9,14.72,14.72,551400.0
2012-10-17 09:35:00,14.72,14.81,14.66,14.72,132600.0,14.72,14.81,14.66,14.72,132600.0
2012-10-17 09:40:00,14.7,14.72,14.65,14.65,56400.0,14.7,14.72,14.65,14.65,56400.0
2012-10-17 09:45:00,14.65,14.72,14.63,14.68,52200.0,14.65,14.72,14.63,14.68,52200.0
2012-10-17 09:50:00,14.69,14.7,14.66,14.66,51600.0,14.69,14.7,14.66,14.66,51600.0
2012-10-17 09:55:00,14.67,14.7,14.66,14.69,48000.0,14.67,14.7,14.66,14.69,48000.0
2012-10-17 10:00:00,14.68,14.7,14.67,14.68,61200.0,14.68,14.7,14.67,14.68,61200.0
2012-10-17 10:05:00,14.68,14.73,14.67,14.72,88800.0,14.68,14.73,14.67,14.72,88800.0
2012-10-17 10:10:00,14.72,14.74,14.68,14.72,91800.0,14.72,14.74,14.68,14.72,91800.0
2012-10-17 10:15:00,14.72,14.74,14.68,14.68,92400.0,14.72,14.74,14.68,14.68,92400.0
2012-10-17 10:20:00,14.69,14.72,14.66,14.67,153600.0,14.69,14.72,14.66,14.67,153600.0
2012-10-17 10:25:00,14.67,14.67,14.63,14.63,61800.0,14.67,14.67,14.63,14.63,61800.0
2012-10-17 10:30:00,14.63,14.66,14.62,14.66,60000.0,14.63,14.66,14.62,14.66,60000.0
2012-10-17 10:35:00,14.66,14.67,14.65,14.67,44400.0,14.66,14.67,14.65,14.67,44400.0
2012-10-17 10:40:00,14.67,14.67,14.64,14.64,33000.0,14.67,14.67,14.64,14.64,33000.0
2012-10-17 10:45:00,14.65,14.66,14.65,14.65,42600.0,14.65,14.66,14.65,14.65,42600.0
2012-10-17 10:50:00,14.64,14.65,14.63,14.64,45000.0,14.64,14.65,14.63,14.64,45000.0
2012-10-17 10:55:00,14.64,14.65,14.64,14.64,43800.0,14.64,14.65,14.64,14.64,43800.0
2012-10-17 11:00:00,14.65,14.65,14.64,14.64,78600.0,14.65,14.65,14.64,14.64,78600.0
2012-10-17 11:05:00,14.64,14.65,14.59,14.59,77400.0,14.64,14.65,14.59,14.59,77400.0
2012-10-17 11:10:00,14.6,14.6,14.57,14.59,115200.0,14.6,14.6,14.57,14.59,115200.0
2012-10-17 11:15:00,14.59,14.6,14.58,14.59,85200.0,14.59,14.6,14.58,14.59,85200.0
2012-10-17 11:20:00,14.59,14.6,14.59,14.6,15600.0,14.59,14.6,14.59,14.6,15600.0
2012-10-17 11:25:00,14.59,14.6,14.59,14.6,45600.0,14.59,14.6,14.59,14.6,45600.0
2012-10-17 11:30:00,14.6,14.6,14.59,14.59,7800.0,14.6,14.6,14.59,14.59,7800.0
2012-10-17 11:35:00,14.59,14.62,14.58,14.61,72000.0,14.59,14.62,14.58,14.61,72000.0
2012-10-17 11:40:00,14.61,14.61,14.59,14.59,18600.0,14.61,14.61,14.59,14.59,18600.0
2012-10-17 11:45:00,14.59,14.59,14.56,14.58,61800.0,14.59,14.59,14.56,14.58,61800.0
2012-10-17 11:50:00,14.59,14.63,14.59,14.63,22800.0,14.59,14.63,14.59,14.63,22800.0
2012-10-17 11:55:00,14.63,14.63,14.6,14.61,45600.0,14.63,14.63,14.6,14.61,45600.0
2012-10-17 12:00:00,14.61,14.62,14.6,14.62,30600.0,14.61,14.62,14.6,14.62,30600.0
2012-10-17 12:05:00,14.62,14.65,14.62,14.65,29400.0,14.62,14.65,14.62,14.65,29400.0
2012-10-17 12:10:00,14.65,14.66,14.64,14.66,52200.0,14.65,14.66,14.64,14.66,52200.0
2012-10-17 12:15:00,14.67,14.67,14.64,14.65,58200.0,14.67,14.67,14.64,14.65,58200.0
2012-10-17 12:20:00,14.65,14.65,14.63,14.64,37800.0,14.65,14.65,14.63,14.64,37800.0
2012-10-17 12:25:00,14.64,14.64,14.63,14.64,18000.0,14.64,14.64,14.63,14.64,18000.0
2012-10-17 12:30:00,14.64,14.66,14.64,14.64,34200.0,14.64,14.66,14.64,14.64,34200.0
2012-10-17 12:35:00,14.64,14.65,14.64,14.65,13800.0,14.64,14.65,14.64,14.65,13800.0
2012-10-17 12:40:00,14.65,14.66,14.64,14.64,31800.0,14.65,14.66,14.64,14.64,31800.0
2012-10-17 12:45:00,14.64,14.64,14.64,14.64,4200.0,14.64,14.64,14.64,14.64,4200.0
2012-10-17 12:50:00,14.64,14.65,14.63,14.65,31200.0,14.64,14.65,14.63,14.65,31200.0
2012-10-17 12:55:00,14.65,14.66,14.64,14.66,15000.0,14.65,14.66,14.64,14.66,15000.0
2012-10-17 13:00:00,14.65,14.66,14.63,14.63,72000.0,14.65,14.66,14.63,14.63,72000.0
2012-10-17 13:05:00,14.64,14.65,14.64,14.65,17400.0,14.64,14.65,14.64,14.65,17400.0
2012-10-17 13:10:00,14.65,14.65,14.63,14.63,20400.0,14.65,14.65,14.63,14.63,20400.0
2012-10-17 13:15:00,14.64,14.66,14.64,14.65,63000.0,14.64,14.66,14.64,14.65,63000.0
2012-10-17 13:20:00,14.65,14.66,14.64,14.66,59400.0,14.65,14.66,14.64,14.66,59400.0
2012-10-17 13:25:00,14.65,14.65,14.63,14.64,28800.0,14.65,14.65,14.63,14.64,28800.0
2012-10-17 13:30:00,14.65,14.66,14.63,14.63,51600.0,14.65,14.66,14.63,14.63,51600.0
2012-10-17 13:35:00,14.63,14.65,14.63,14.64,23400.0,14.63,14.65,14.63,14.64,23400.0
2012-10-17 13:40:00,14.65,14.65,14.62,14.63,79800.0,14.65,14.65,14.62,14.63,79800.0
2012-10-17 13:45:00,14.63,14.63,14.6,14.62,105600.0,14.63,14.63,14.6,14.62,105600.0
2012-10-17 13:50:00,14.62,14.62,14.6,14.61,39000.0,14.62,14.62,14.6,14.61,39000.0
2012-10-17 13:55:00,14.6,14.61,14.6,14.6,124800.0,14.6,14.61,14.6,14.6,124800.0
2012-10-17 14:00:00,14.61,14.61,14.59,14.59,40200.0,14.61,14.61,14.59,14.59,40200.0
2012-10-17 14:05:00,14.59,14.6,14.57,14.58,53400.0,14.59,14.6,14.57,14.58,53400.0
2012-10-17 14:10:00,14.58,14.59,14.57,14.57,45600.0,14.58,14.59,14.57,14.57,45600.0
2012-10-17 14:15:00,14.57,14.59,14.57,14.59,16800.0,14.57,14.59,14.57,14.59,16800.0
2012-10-17 14:20:00,14.58,14.6,14.58,14.59,30000.0,14.58,14.6,14.58,14.59,30000.0
2012-10-17 14:25:00,14.6,14.61,14.6,14.61,28200.0,14.6,14.61,14.6,14.61,28200.0
2012-10-17 14:30:00,14.61,14.62,14.6,14.62,33600.0,14.61,14.62,14.6,14.62,33600.0
2012-10-17 14:35:00,14.62,14.62,14.6,14.61,48000.0,14.62,14.62,14.6,14.61,48000.0
2012-10-17 14:40:00,14.61,14.62,14.6,14.61,21600.0,14.61,14.62,14.6,14.61,21600.0
2012-10-17 14:45:00,14.61,14.62,14.6,14.6,25200.0,14.61,14.62,14.6,14.6,25200.0
2012-10-17 14:50:00,14.6,14.61,14.6,14.6,41400.0,14.6,14.61,14.6,14.6,41400.0
2012-10-17 14:55:00,14.6,14.61,14.58,14.58,76800.0,14.6,14.61,14.58,14.58,76800.0
2012-10-17 15:00:00,14.58,14.59,14.56,14.57,57000.0,14.58,14.59,14.56,14.57,57000.0
2012-10-17 15:05:00,14.56,14.61,14.56,14.6,27000.0,14.56,14.61,14.56,14.6,27000.0
2012-10-17 15:10:00,14.62,14.63,14.61,14.61,49200.0,14.62,14.63,14.61,14.61,49200.0
2012-10-17 15:15:00,14.61,14.64,14.61,14.63,73800.0,14.61,14.64,14.61,14.63,73800.0
2012-10-17 15:20:00,14.63,14.65,14.63,14.64,77400.0,14.63,14.65,14.63,14.64,77400.0
2012-10-17 15:25:00,14.64,14.65,14.63,14.63,51600.0,14.64,14.65,14.63,14.63,51600.0
2012-10-17 15:30:00,14.64,14.65,14.63,14.65,64200.0,14.64,14.65,14.63,14.65,64200.0
2012-10-17 15:35:00,14.65,14.66,14.64,14.66,71400.0,14.65,14.66,14.64,14.66,71400.0
2012-10-17 15:40:00,14.66,14.67,14.65,14.67,81000.0,14.66,14.67,14.65,14.67,81000.0
2012-10-17 15:45:00,14.67,14.67,14.63,14.64,126600.0,14.67,14.67,14.63,14.64,126600.0
2012-10-17 15:50:00,14.63,14.63,14.62,14.63,67800.0,14.63,14.63,14.62,14.63,67800.0
2012-10-17 15:55:00,14.62,14.63,14.61,14.63,138600.0,14.62,14.63,14.61,14.63,138600.0
2012-10-18 09:30:00,14.6,14.63,14.52,14.58,122400.0,14.6,14.63,14.52,14.58,122400.0
2012-10-18 09:35:00,14.58,14.61,14.5,14.51,98400.0,14.58,14.61,14.5,14.51,98400.0
2012-10-18 09:40:00,14.52,14.52,14.47,14.51,73200.0,14.52,14.52,14.47,14.51,73200.0
2012-10-18 09:45:00,14.5,14.53,14.47,14.51,54600.0,14.5,14.53,14.47,14.51,54600.0
2012-10-18 09:50:00,14.53,14.57,14.51,14.51,61800.0,14.53,14.57,14.51,14.51,61800.0
2012-10-18 09:55:00,14.51,14.62,14.51,14.58,69000.0,14.51,14.62,14.51,14.58,69000.0
2012-10-18 10:00:00,14.6,14.62,14.52,14.52,85200.0,14.6,14.62,14.52,14.52,85200.0
2012-10-18 10:05:00,14.52,14.52,14.46,14.47,48000.0,14.52,14.52,14.46,14.47,48000.0
2012-10-18 10:10:00,14.47,14.49,14.45,14.48,123000.0,14.47,14.49,14.45,14.48,123000.0
2012-10-18 10:15:00,14.48,14.48,14.45,14.46,57000.0,14.48,14.48,14.45,14.46,57000.0
2012-10-18 10:20:00,14.46,14.49,14.46,14.47,51600.0,14.46,14.49,14.46,14.47,51600.0
2012-10-18 10:25:00,14.48,14.49,14.47,14.49,30000.0,14.48,14.49,14.47,14.49,30000.0
2012-10-18 10:30:00,14.48,14.52,14.48,14.51,60000.0,14.48,14.52,14.48,14.51,60000.0
2012-10-18 10:35:00,14.51,14.52,14.51,14.51,18000.0,14.51,14.52,14.51,14.51,18000.0
2012-10-18 10:40:00,14.51,14.52,14.5,14.51,28200.0,14.51,14.52,14.5,14.51,28200.0
2012-10-18 10:45:00,14.52,14.52,14.49,14.51,30600.0,14.52,14.52,14.49,14.51,30600.0
2012-10-18 10:50:00,14.5,14.5,14.46,14.46,38400.0,14.5,14.5,14.46,14.46,38400.0
2012-10-18 10:55:00,14.46,14.5,14.46,14.49,35400.0,14.46,14.5,14.46,14.49,35400.0
2012-10-18 11:00:00,14.49,14.5,14.48,14.49,43200.0,14.49,14.5,14.48,14.49,43200.0
2012-10-18 11:05:00,14.5,14.5,14.49,14.49,31200.0,14.5,14.5,14.49,14.49,31200.0
2012-10-18 11:10:00,14.49,14.49,14.48,14.48,74400.0,14.49,14.49,14.48,14.48,74400.0
2012-10-18 11:15:00,14.48,14.49,14.47,14.47,25800.0,14.48,14.49,14.47,14.47,25800.0
2012-10-18 11:20:00,14.47,14.47,14.46,14.47,34800.0,14.47,14.47,14.46,14.47,34800.0
2012-10-18 11:25:00,14.47,14.49,14.47,14.49,85800.0,14.47,14.49,14.47,14.49,85800.0
2012-10-18 11:30:00,14.49,14.51,14.49,14.5,75600.0,14.49,14.51,14.49,14.5,75600.0
2012-10-18 11:35:00,14.49,14.5,14.49,14.5,49200.0,14.49,14.5,14.49,14.5,49200.0
2012-10-18 11:40:00,14.5,14.5,14.49,14.5,82200.0,14.5,14.5,14.49,14.5,82200.0
2012-10-18 11:45:00,14.5,14.52,14.5,14.52,93000.0,14.5,14.52,14.5,14.52,93000.0
2012-10-18 11:50:00,14.52,14.54,14.52,14.54,49200.0,14.52,14.54,14.52,14.54,49200.0
2012-10-18 11:55:00,14.55,14.57,14.54,14.57,118800.0,14.55,14.57,14.54,14.57,118800.0
2012-10-18 12:00:00,14.57,14.58,14.56,14.58,41400.0,14.57,14.58,14.56,14.58,41400.0
2012-10-18 12:05:00,14.58,14.58,14.55,14.55,24000.0,14.58,14.58,14.55,14.55,24000.0
2012-10-18 12:10:00,14.55,14.55,14.54,14.55,19200.0,14.55,14.55,14.54,14.55,19200.0
2012-10-18 12:15:00,14.55,14.56,14.55,14.56,47400.0,14.55,14.56,14.55,14.56,47400.0
2012-10-18 12:20:00,14.56,14.57,14.56,14.56,39600.0,14.56,14.57,14.56,14.56,39600.0
2012-10-18 12:25:00,14.56,14.57,14.56,14.57,32400.0,14.56,14.57,14.56,14.57,32400.0
2012-10-18 12:30:00,14.57,14.57,14.55,14.55,71400.0,14.57,14.57,14.55,14.55,71400.0
2012-10-18 12:35:00,14.56,14.58,14.56,14.56,54000.0,14.56,14.58,14.56,14.56,54000.0
2012-10-18 12:40:00,14.57,14.58,14.56,14.56,34200.0,14.57,14.58,14.56,14.56,34200.0
2012-10-18 12:45:00,14.56,14.57,14.55,14.56,65400.0,14.56,14.57,14.55,14.56,65400.0
2012-10-18 12:50:00,14.56,14.57,14.54,14.54,30600.0,14.56,14.57,14.54,14.54,30600.0
2012-10-18 12:55:00,14.54,14.56,14.54,14.56,12600.0,14.54,14.56,14.54,14.56,12600.0
2012-10-18 13:00:00,14.56,14.56,14.53,14.53,11400.0,14.56,14.56,14.53,14.53,11400.0
2012-10-18 13:05:00,14.53,14.53,14.51,14.51,20400.0,14.53,14.53,14.51,14.51,20400.0
2012-10-18 13:10:00,14.51,14.51,14.5,14.5,7800.0,14.51,14.51,14.5,14.5,7800.0
2012-10-18 13:15:00,14.5,14.5,14.49,14.5,6000.0,14.5,14.5,14.49,14.5,6000.0
2012-10-18 13:20:00,14.5,14.51,14.5,14.51,25800.0,14.5,14.51,14.5,14.51,25800.0
2012-10-18 13:25:00,14.51,14.51,14.5,14.51,51000.0,14.51,14.51,14.5,14.51,51000.0
2012-10-18 13:30:00,14.5,14.5,14.49,14.49,5400.0,14.5,14.5,14.49,14.49,5400.0
2012-10-18 13:35:00,14.49,14.5,14.49,14.49,11400.0,14.49,14.5,14.49,14.49,11400.0
2012-10-18 13:40:00,14.49,14.49,14.47,14.48,54600.0,14.49,14.49,14.47,14.48,54600.0
2012-10-18 13:45:00,14.47,14.48,14.45,14.45,43800.0,14.47,14.48,14.45,14.45,43800.0
2012-10-18 13:50:00,14.45,14.48,14.45,14.46,40200.0,14.45,14.48,14.45,14.46,40200.0
2012-10-18 13:55:00,14.46,14.46,14.44,14.44,11400.0,14.46,14.46,14.44,14.44,11400.0
2012-10-18 14:00:00,14.45,14.48,14.44,14.47,48000.0,14.45,14.48,14.44,14.47,48000.0
2012-10-18 14:05:00,14.48,14.49,14.45,14.46,41400.0,14.48,14.49,14.45,14.46,41400.0
2012-10-18 14:10:00,14.46,14.49,14.46,14.49,58800.0,14.46,14.49,14.46,14.49,58800.0
2012-10-18 14:15:00,14.49,14.49,14.47,14.47,57600.0,14.49,14.49,14.47,14.47,57600.0
2012-10-18 14:20:00,14.48,14.49,14.47,14.49,37800.0,14.48,14.49,14.47,14.49,37800.0
2012-10-18 14:25:00,14.48,14.49,14.46,14.46,35400.0,14.48,14.49,14.46,14.46,35400.0
2012-10-18 14:30:00,14.46,14.48,14.46,14.48,34800.0,14.46,14.48,14.46,14.48,34800.0
2012-10-18 14:35:00,14.47,14.48,14.46,14.47,38400.0,14.47,14.48,14.46,14.47,38400.0
2012-10-18 14:40:00,14.47,14.47,14.46,14.46,30600.0,14.47,14.47,14.46,14.46,30600.0
2012-10-18 14:45:00,14.46,14.49,14.46,14.47,36000.0,14.46,14.49,14.46,14.47,36000.0
2012-10-18 14:50:00,14.49,14.49,14.47,14.47,109800.0,14.49,14.49,14.47,14.47,109800.0
2012-10-18 14:55:00,14.48,14.49,14.47,14.48,81600.0,14.48,14.49,14.47,14.48,81600.0
2012-10-18 15:00:00,14.48,14.5,14.47,14.49,78000.0,14.48,14.5,14.47,14.49,78000.0
2012-10-18 15:05:00,14.5,14.51,14.49,14.5,115200.0,14.5,14.51,14.49,14.5,115200.0
2012-10-18 15:10:00,14.51,14.51,14.47,14.47,106200.0,14.51,14.51,14.47,14.47,106200.0
2012-10-18 15:15:00,14.47,14.48,14.47,14.48,44400.0,14.47,14.48,14.47,14.48,44400.0
2012-10-18 15:20:00,14.48,14.49,14.47,14.48,61800.0,14.48,14.49,14.47,14.48,61800.0
2012-10-18 15:25:00,14.49,14.49,14.46,14.46,74400.0,14.49,14.49,14.46,14.46,74400.0
2012-10-18 15:30:00,14.47,14.47,14.46,14.47,78600.0,14.47,14.47,14.46,14.47,78600.0
2012-10-18 15:35:00,14.47,14.49,14.47,14.48,67800.0,14.47,14.49,14.47,14.48,67800.0
2012-10-18 15:40:00,14.48,14.49,14.47,14.49,313200.0,14.48,14.49,14.47,14.49,313200.0
2012-10-18 15:45:00,14.48,14.49,14.47,14.47,174000.0,14.48,14.49,14.47,14.47,174000.0
2012-10-18 15:50:00,14.47,14.47,14.46,14.47,181200.0,14.47,14.47,14.46,14.47,181200.0
2012-10-18 15:55:00,14.46,14.47,14.45,14.46,336000.0,14.46,14.47,14.45,14.46,336000.0
2012-10-19 09:30:00,14.43,14.5,14.33,14.34,530400.0,14.43,14.5,14.33,14.34,530400.0
2012-10-19 09:35:00,14.36,14.39,14.29,14.39,162600.0,14.36,14.39,14.29,14.39,162600.0
2012-10-19 09:40:00,14.38,14.39,14.33,14.33,62400.0,14.38,14.39,14.33,14.33,62400.0
2012-10-19 09:45:00,14.36,14.43,14.32,14.43,51600.0,14.36,14.43,14.32,14.43,51600.0
2012-10-19 09:50:00,14.43,14.44,14.38,14.38,37800.0,14.43,14.44,14.38,14.38,37800.0
2012-10-19 09:55:00,14.38,14.43,14.37,14.42,60000.0,14.38,14.43,14.37,14.42,60000.0
2012-10-19 10:00:00,14.42,14.43,14.41,14.43,49800.0,14.42,14.43,14.41,14.43,49800.0
2012-10-19 10:05:00,14.43,14.46,14.42,14.46,64200.0,14.43,14.46,14.42,14.46,64200.0
2012-10-19 10:10:00,14.46,14.47,14.43,14.45,63600.0,14.46,14.47,14.43,14.45,63600.0
2012-10-19 10:15:00,14.45,14.46,14.33,14.36,291000.0,14.45,14.46,14.33,14.36,291000.0
2012-10-19 10:20:00,14.37,14.39,14.35,14.37,88800.0,14.37,14.39,14.35,14.37,88800.0
2012-10-19 10:25:00,14.36,14.39,14.36,14.39,30600.0,14.36,14.39,14.36,14.39,30600.0
2012-10-19 10:30:00,14.39,14.42,14.38,14.4,128400.0,14.39,14.42,14.38,14.4,128400.0
2012-10-19 10:35:00,14.4,14.41,14.38,14.41,328800.0,14.4,14.41,14.38,14.41,328800.0
2012-10-19 10:40:00,14.41,14.44,14.41,14.44,163800.0,14.41,14.44,14.41,14.44,163800.0
2012-10-19 10:45:00,14.44,14.44,14.42,14.44,31200.0,14.44,14.44,14.42,14.44,31200.0
2012-10-19 10:50:00,14.44,14.44,14.42,14.43,55200.0,14.44,14.44,14.42,14.43,55200.0
2012-10-19 10:55:00,14.43,14.44,14.42,14.42,46800.0,14.43,14.44,14.42,14.42,46800.0
2012-10-19 11:00:00,14.43,14.43,14.41,14.42,53400.0,14.43,14.43,14.41,14.42,53400.0
2012-10-19 11:05:00,14.42,14.43,14.4,14.41,33600.0,14.42,14.43,14.4,14.41,33600.0
2012-10-19 11:10:00,14.41,14.43,14.4,14.42,87600.0,14.41,14.43,14.4,14.42,87600.0
2012-10-19 11:15:00,14.42,14.42,14.4,14.41,35400.0,14.42,14.42,14.4,14.41,35400.0
2012-10-19 11:20:00,14.41,14.42,14.39,14.41,33600.0,14.41,14.42,14.39,14.41,33600.0
2012-10-19 11:25:00,14.42,14.42,14.4,14.42,45000.0,14.42,14.42,14.4,14.42,45000.0
2012-10-19 11:30:00,14.42,14.42,14.41,14.41,105600.0,14.42,14.42,14.41,14.41,105600.0
2012-10-19 11:35:00,14.41,14.42,14.41,14.41,109800.0,14.41,14.42,14.41,14.41,109800.0
2012-10-19 11:40:00,14.41,14.42,14.37,14.37,108000.0,14.41,14.42,14.37,14.37,108000.0
2012-10-19 11:45:00,14.37,14.4,14.37,14.4,34800.0,14.37,14.4,14.37,14.4,34800.0
2012-10-19 11:50:00,14.4,14.4,14.38,14.4,51600.0,14.4,14.4,14.38,14.4,51600.0
2012-10-19 11:55:00,14.39,14.41,14.38,14.4,24000.0,14.39,14.41,14.38,14.4,24000.0
2012-10-19 12:00:00,14.4,14.4,14.37,14.38,25200.0,14.4,14.4,14.37,14.38,25200.0
2012-10-19 12:05:00,14.38,14.39,14.37,14.37,31800.0,14.38,14.39,14.37,14.37,31800.0
2012-10-19 12:10:00,14.38,14.39,14.37,14.38,30600.0,14.38,14.39,14.37,14.38,30600.0
2012-10-19 12:15:00,14.38,14.38,14.31,14.31,45600.0,14.38,14.38,14.31,14.31,45600.0
2012-10-19 12:20:00,14.31,14.35,14.3,14.33,48000.0,14.31,14.35,14.3,14.33,48000.0
2012-10-19 12:25:00,14.33,14.33,14.33,14.33,22800.0,14.33,14.33,14.33,14.33,22800.0
2012-10-19 12:30:00,14.33,14.34,14.3,14.33,73800.0,14.33,14.34,14.3,14.33,73800.0
2012-10-19 12:35:00,14.32,14.34,14.31,14.33,91200.0,14.32,14.34,14.31,14.33,91200.0
2012-10-19 12:40:00,14.33,14.35,14.32,14.35,16800.0,14.33,14.35,14.32,14.35,16800.0
2012-10-19 12:45:00,14.35,14.37,14.35,14.37,43800.0,14.35,14.37,14.35,14.37,43800.0
2012-10-19 12:50:00,14.37,14.39,14.37,14.38,117600.0,14.37,14.39,14.37,14.38,117600.0
2012-10-19 12:55:00,14.38,14.39,14.37,14.37,31200.0,14.38,14.39,14.37,14.37,31200.0
2012-10-19 13:00:00,14.37,14.38,14.36,14.37,42600.0,14.37,14.38,14.36,14.37,42600.0
2012-10-19 13:05:00,14.37,14.38,14.37,14.37,66000.0,14.37,14.38,14.37,14.37,66000.0
2012-10-19 13:10:00,14.37,14.38,14.35,14.38,63600.0,14.37,14.38,14.35,14.38,63600.0
2012-10-19 13:15:00,14.38,14.38,14.37,14.37,20400.0,14.38,14.38,14.37,14.37,20400.0
2012-10-19 13:20:00,14.37,14.38,14.37,14.38,28200.0,14.37,14.38,14.37,14.38,28200.0
2012-10-19 13:25:00,14.38,14.39,14.37,14.39,33600.0,14.38,14.39,14.37,14.39,33600.0
2012-10-19 13:30:00,14.39,14.39,14.36,14.38,84600.0,14.39,14.39,14.36,14.38,84600.0
2012-10-19 13:35:00,14.38,14.38,14.36,14.36,114000.0,14.38,14.38,14.36,14.36,114000.0
2012-10-19 13:40:00,14.36,14.36,14.35,14.35,41400.0,14.36,14.36,14.35,14.35,41400.0
2012-10-19 13:45:00,14.35,14.36,14.34,14.35,66600.0,14.35,14.36,14.34,14.35,66600.0
2012-10-19 13:50:00,14.35,14.37,14.35,14.36,62400.0,14.35,14.37,14.35,14.36,62400.0
2012-10-19 13:55:00,14.36,14.38,14.35,14.38,95400.0,14.36,14.38,14.35,14.38,95400.0
2012-10-19 14:00:00,14.38,14.38,14.36,14.37,79200.0,14.38,14.38,14.36,14.37,79200.0
2012-10-19 14:05:00,14.38,14.38,14.37,14.37,63600.0,14.38,14.38,14.37,14.37,63600.0
2012-10-19 14:10:00,14.37,14.38,14.36,14.38,90600.0,14.37,14.38,14.36,14.38,90600.0
2012-10-19 14:15:00,14.37,14.38,14.37,14.37,66000.0,14.37,14.38,14.37,14.37,66000.0
2012-10-19 14:20:00,14.37,14.37,14.35,14.37,42600.0,14.37,14.37,14.35,14.37,42600.0
2012-10-19 14:25:00,14.36,14.37,14.35,14.37,48600.0,14.36,14.37,14.35,14.37,48600.0
2012-10-19 14:30:00,14.37,14.38,14.34,14.37,72000.0,14.37,14.38,14.34,14.37,72000.0
2012-10-19 14:35:00,14.36,14.36,14.34,14.35,75000.0,14.36,14.36,14.34,14.35,75000.0
2012-10-19 14:40:00,14.36,14.37,14.34,14.35,78600.0,14.36,14.37,14.34,14.35,78600.0
2012-10-19 14:45:00,14.35,14.36,14.34,14.36,54000.0,14.35,14.36,14.34,14.36,54000.0
2012-10-19 14:50:00,14.36,14.77,14.35,14.47,2862000.0,14.36,14.77,14.35,14.47,2862000.0
2012-10-19 14:55:00,14.48,14.52,14.23,14.38,1356000.0,14.48,14.52,14.23,14.38,1356000.0
2012-10-19 15:00:00,14.38,14.44,14.29,14.29,1191600.0,14.38,14.44,14.29,14.29,1191600.0
2012-10-19 15:05:00,14.29,14.3,14.2,14.26,1128000.0,14.29,14.3,14.2,14.26,1128000.0
2012-10-19 15:10:00,14.26,14.38,14.24,14.38,677400.0,14.26,14.38,14.24,14.38,677400.0
2012-10-19 15:15:00,14.38,14.51,14.38,14.51,1045800.0,14.38,14.51,14.38,14.51,1045800.0
2012-10-19 15:20:00,14.51,14.51,14.37,14.49,355200.0,14.51,14.51,14.37,14.49,355200.0
2012-10-19 15:25:00,14.49,14.5,14.37,14.37,253200.0,14.49,14.5,14.37,14.37,253200.0
2012-10-19 15:30:00,14.37,14.4,14.34,14.36,197400.0,14.37,14.4,14.34,14.36,197400.0
2012-10-19 15:35:00,14.36,14.45,14.34,14.45,229200.0,14.36,14.45,14.34,14.45,229200.0
2012-10-19 15:40:00,14.42,14.44,14.38,14.42,276600.0,14.42,14.44,14.38,14.42,276600.0
2012-10-19 15:45:00,14.43,14.45,14.41,14.43,444000.0,14.43,14.45,14.41,14.43,444000.0
2012-10-19 15:50:00,14.43,14.46,14.42,14.43,716400.0,14.43,14.46,14.42,14.43,716400.0
2012-10-19 15:55:00,14.42,14.43,14.35,14.35,1100400.0,14.42,14.43,14.35,14.35,1100400.0
2012-10-22 09:30:00,14.23,14.23,14.03,14.03,579000.0,14.23,14.23,14.03,14.03,579000.0
2012-10-22 09:35:00,14.03,14.03,13.64,13.71,715200.0,14.03,14.03,13.64,13.71,715200.0
2012-10-22 09:40:00,13.71,13.73,13.55,13.68,666600.0,13.71,13.73,13.55,13.68,666600.0
2012-10-22 09:45:00,13.69,13.82,13.64,13.77,387000.0,13.69,13.82,13.64,13.77,387000.0
2012-10-22 09:50:00,13.77,13.81,13.7,13.81,259800.0,13.77,13.81,13.7,13.81,259800.0
2012-10-22 09:55:00,13.81,13.99,13.77,13.93,253200.0,13.81,13.99,13.77,13.93,253200.0
2012-10-22 10:00:00,13.96,13.99,13.85,13.85,283800.0,13.96,13.99,13.85,13.85,283800.0
2012-10-22 10:05:00,13.85,13.92,13.79,13.92,136800.0,13.85,13.92,13.79,13.92,136800.0
2012-10-22 10:10:00,13.92,13.95,13.87,13.87,103800.0,13.92,13.95,13.87,13.87,103800.0
2012-10-22 10:15:00,13.87,13.91,13.83,13.88,162000.0,13.87,13.91,13.83,13.88,162000.0
2012-10-22 10:20:00,13.9,13.97,13.88,13.95,97200.0,13.9,13.97,13.88,13.95,97200.0
2012-10-22 10:25:00,13.95,13.97,13.88,13.97,116400.0,13.95,13.97,13.88,13.97,116400.0
2012-10-22 10:30:00,13.98,14.0,13.94,13.98,133200.0,13.98,14.0,13.94,13.98,133200.0
2012-10-22 10:35:00,13.97,14.06,13.97,14.05,177000.0,13.97,14.06,13.97,14.05,177000.0
2012-10-22 10:40:00,14.04,14.08,14.03,14.08,297000.0,14.04,14.08,14.03,14.08,297000.0
2012-10-22 10:45:00,14.08,14.08,14.04,14.08,202200.0,14.08,14.08,14.04,14.08,202200.0
2012-10-22 10:50:00,14.08,14.1,14.05,14.08,242400.0,14.08,14.1,14.05,14.08,242400.0
2012-10-22 10:55:00,14.08,14.11,14.07,14.09,145200.0,14.08,14.11,14.07,14.09,145200.0
2012-10-22 11:00:00,14.09,14.12,14.09,14.12,105000.0,14.09,14.12,14.09,14.12,105000.0
2012-10-22 11:05:00,14.12,14.13,14.05,14.06,166200.0,14.12,14.13,14.05,14.06,166200.0
2012-10-22 11:10:00,14.07,14.11,14.07,14.09,163800.0,14.07,14.11,14.07,14.09,163800.0
2012-10-22 11:15:00,14.08,14.15,14.08,14.14,244800.0,14.08,14.15,14.08,14.14,244800.0
2012-10-22 11:20:00,14.13,14.26,14.13,14.24,295800.0,14.13,14.26,14.13,14.24,295800.0
2012-10-22 11:25:00,14.24,14.26,14.2,14.24,100800.0,14.24,14.26,14.2,14.24,100800.0
2012-10-22 11:30:00,14.24,14.28,14.22,14.26,114000.0,14.24,14.28,14.22,14.26,114000.0
2012-10-22 11:35:00,14.27,14.29,14.27,14.29,125400.0,14.27,14.29,14.27,14.29,125400.0
2012-10-22 11:40:00,14.28,14.37,14.28,14.36,337200.0,14.28,14.37,14.28,14.36,337200.0
2012-10-22 11:45:00,14.36,14.36,14.22,14.22,218400.0,14.36,14.36,14.22,14.22,218400.0
2012-10-22 11:50:00,14.23,14.34,14.23,14.33,129600.0,14.23,14.34,14.23,14.33,129600.0
2012-10-22 11:55:00,14.33,14.38,14.31,14.37,255600.0,14.33,14.38,14.31,14.37,255600.0
2012-10-22 12:00:00,14.37,14.41,14.36,14.37,183000.0,14.37,14.41,14.36,14.37,183000.0
2012-10-22 12:05:00,14.38,14.4,14.35,14.37,84600.0,14.38,14.4,14.35,14.37,84600.0
2012-10-22 12:10:00,14.37,14.37,14.26,14.29,159000.0,14.37,14.37,14.26,14.29,159000.0
2012-10-22 12:15:00,14.28,14.33,14.27,14.31,146400.0,14.28,14.33,14.27,14.31,146400.0
2012-10-22 12:20:00,14.3,14.32,14.29,14.32,64200.0,14.3,14.32,14.29,14.32,64200.0
2012-10-22 12:25:00,14.32,14.34,14.26,14.26,409800.0,14.32,14.34,14.26,14.26,409800.0
2012-10-22 12:30:00,14.26,14.26,14.1,14.13,513000.0,14.26,14.26,14.1,14.13,513000.0
2012-10-22 12:35:00,14.12,14.15,14.1,14.15,252600.0,14.12,14.15,14.1,14.15,252600.0
2012-10-22 12:40:00,14.15,14.21,14.15,14.15,95400.0,14.15,14.21,14.15,14.15,95400.0
2012-10-22 12:45:00,14.15,14.2,14.15,14.17,68400.0,14.15,14.2,14.15,14.17,68400.0
2012-10-22 12:50:00,14.17,14.21,14.16,14.2,57600.0,14.17,14.21,14.16,14.2,57600.0
2012-10-22 12:55:00,14.2,14.21,14.18,14.21,49200.0,14.2,14.21,14.18,14.21,49200.0
2012-10-22 13:00:00,14.21,14.25,14.21,14.24,64200.0,14.21,14.25,14.21,14.24,64200.0
2012-10-22 13:05:00,14.24,14.25,14.21,14.22,51600.0,14.24,14.25,14.21,14.22,51600.0
2012-10-22 13:10:00,14.23,14.25,14.18,14.22,81600.0,14.23,14.25,14.18,14.22,81600.0
2012-10-22 13:15:00,14.21,14.23,14.2,14.23,32400.0,14.21,14.23,14.2,14.23,32400.0
2012-10-22 13:20:00,14.23,14.25,14.19,14.25,62400.0,14.23,14.25,14.19,14.25,62400.0
2012-10-22 13:25:00,14.24,14.24,14.2,14.23,46800.0,14.24,14.24,14.2,14.23,46800.0
2012-10-22 13:30:00,14.23,14.27,14.2,14.26,71400.0,14.23,14.27,14.2,14.26,71400.0
2012-10-22 13:35:00,14.25,14.26,14.22,14.26,43200.0,14.25,14.26,14.22,14.26,43200.0
2012-10-22 13:40:00,14.25,14.25,14.21,14.24,78000.0,14.25,14.25,14.21,14.24,78000.0
2012-10-22 13:45:00,14.24,14.25,14.23,14.23,58200.0,14.24,14.25,14.23,14.23,58200.0
2012-10-22 13:50:00,14.23,14.24,14.21,14.21,93600.0,14.23,14.24,14.21,14.21,93600.0
2012-10-22 13:55:00,14.21,14.22,14.2,14.22,78600.0,14.21,14.22,14.2,14.22,78600.0
2012-10-22 14:00:00,14.21,14.23,14.2,14.23,51600.0,14.21,14.23,14.2,14.23,51600.0
2012-10-22 14:05:00,14.23,14.26,14.22,14.24,64200.0,14.23,14.26,14.22,14.24,64200.0
2012-10-22 14:10:00,14.24,14.26,14.24,14.26,37800.0,14.24,14.26,14.24,14.26,37800.0
2012-10-22 14:15:00,14.27,14.31,14.27,14.3,88800.0,14.27,14.31,14.27,14.3,88800.0
2012-10-22 14:20:00,14.3,14.36,14.3,14.36,103800.0,14.3,14.36,14.3,14.36,103800.0
2012-10-22 14:25:00,14.35,14.36,14.31,14.33,99600.0,14.35,14.36,14.31,14.33,99600.0
2012-10-22 14:30:00,14.35,14.35,14.31,14.33,61200.0,14.35,14.35,14.31,14.33,61200.0
2012-10-22 14:35:00,14.33,14.35,14.31,14.31,73800.0,14.33,14.35,14.31,14.31,73800.0
2012-10-22 14:40:00,14.31,14.34,14.28,14.31,59400.0,14.31,14.34,14.28,14.31,59400.0
2012-10-22 14:45:00,14.3,14.35,14.3,14.35,80400.0,14.3,14.35,14.3,14.35,80400.0
2012-10-22 14:50:00,14.34,14.35,14.32,14.34,61200.0,14.34,14.35,14.32,14.34,61200.0
2012-10-22 14:55:00,14.33,14.35,14.29,14.3,55200.0,14.33,14.35,14.29,14.3,55200.0
2012-10-22 15:00:00,14.29,14.33,14.29,14.33,79200.0,14.29,14.33,14.29,14.33,79200.0
2012-10-22 15:05:00,14.33,14.35,14.33,14.34,99600.0,14.33,14.35,14.33,14.34,99600.0
2012-10-22 15:10:00,14.34,14.37,14.33,14.35,130200.0,14.34,14.37,14.33,14.35,130200.0
2012-10-22 15:15:00,14.36,14.36,14.33,14.34,73800.0,14.36,14.36,14.33,14.34,73800.0
2012-10-22 15:20:00,14.34,14.34,14.33,14.34,100800.0,14.34,14.34,14.33,14.34,100800.0
2012-10-22 15:25:00,14.35,14.37,14.34,14.35,93600.0,14.35,14.37,14.34,14.35,93600.0
2012-10-22 15:30:00,14.36,14.37,14.33,14.35,139200.0,14.36,14.37,14.33,14.35,139200.0
2012-10-22 15:35:00,14.35,14.38,14.34,14.34,121800.0,14.35,14.38,14.34,14.34,121800.0
2012-10-22 15:40:00,14.34,14.35,14.33,14.35,99000.0,14.34,14.35,14.33,14.35,99000.0
2012-10-22 15:45:00,14.35,14.36,14.33,14.35,75000.0,14.35,14.36,14.33,14.35,75000.0
2012-10-22 15:50:00,14.37,14.37,14.35,14.35,117600.0,14.37,14.37,14.35,14.35,117600.0
2012-10-22 15:55:00,14.36,14.42,14.36,14.42,489000.0,14.36,14.42,14.36,14.42,489000.0
2012-10-23 09:30:00,14.3,14.3,13.67,14.07,209400.0,14.3,14.3,13.67,14.07,209400.0
2012-10-23 09:35:00,14.06,14.14,14.03,14.05,120600.0,14.06,14.14,14.03,14.05,120600.0
2012-10-23 09:40:00,14.05,14.16,14.01,14.16,138000.0,14.05,14.16,14.01,14.16,138000.0
2012-10-23 09:45:00,14.15,14.16,14.07,14.1,93600.0,14.15,14.16,14.07,14.1,93600.0
2012-10-23 09:50:00,14.11,14.15,14.1,14.13,42000.0,14.11,14.15,14.1,14.13,42000.0
2012-10-23 09:55:00,14.13,14.13,14.04,14.09,120600.0,14.13,14.13,14.04,14.09,120600.0
2012-10-23 10:00:00,14.08,14.14,14.07,14.13,65400.0,14.08,14.14,14.07,14.13,65400.0
2012-10-23 10:05:00,14.12,14.13,14.06,14.09,103200.0,14.12,14.13,14.06,14.09,103200.0
2012-10-23 10:10:00,14.08,14.12,14.08,14.09,55200.0,14.08,14.12,14.08,14.09,55200.0
2012-10-23 10:15:00,14.1,14.1,14.05,14.07,117600.0,14.1,14.1,14.05,14.07,117600.0
2012-10-23 10:20:00,14.07,14.13,14.06,14.1,70200.0,14.07,14.13,14.06,14.1,70200.0
2012-10-23 10:25:00,14.1,14.11,14.08,14.11,165600.0,14.1,14.11,14.08,14.11,165600.0
2012-10-23 10:30:00,14.1,14.15,14.1,14.12,228000.0,14.1,14.15,14.1,14.12,228000.0
2012-10-23 10:35:00,14.12,14.18,14.12,14.16,219000.0,14.12,14.18,14.12,14.16,219000.0
2012-10-23 10:40:00,14.16,14.21,14.16,14.2,115800.0,14.16,14.21,14.16,14.2,115800.0
2012-10-23 10:45:00,14.2,14.2,14.14,14.16,93600.0,14.2,14.2,14.14,14.16,93600.0
2012-10-23 10:50:00,14.16,14.16,14.14,14.15,52200.0,14.16,14.16,14.14,14.15,52200.0
2012-10-23 10:55:00,14.14,14.16,14.14,14.14,45000.0,14.14,14.16,14.14,14.14,45000.0
2012-10-23 11:00:00,14.14,14.18,14.13,14.17,65400.0,14.14,14.18,14.13,14.17,65400.0
2012-10-23 11:05:00,14.17,14.17,14.15,14.15,60000.0,14.17,14.17,14.15,14.15,60000.0
2012-10-23 11:10:00,14.16,14.16,14.14,14.14,66600.0,14.16,14.16,14.14,14.14,66600.0
2012-10-23 11:15:00,14.14,14.15,14.13,14.14,57600.0,14.14,14.15,14.13,14.14,57600.0
2012-10-23 11:20:00,14.14,14.14,14.13,14.13,36000.0,14.14,14.14,14.13,14.13,36000.0
2012-10-23 11:25:00,14.13,14.15,14.13,14.15,90000.0,14.13,14.15,14.13,14.15,90000.0
2012-10-23 11:30:00,14.15,14.15,14.12,14.13,112200.0,14.15,14.15,14.12,14.13,112200.0
2012-10-23 11:35:00,14.13,14.15,14.13,14.14,54000.0,14.13,14.15,14.13,14.14,54000.0
2012-10-23 11:40:00,14.14,14.15,14.12,14.12,55800.0,14.14,14.15,14.12,14.12,55800.0
2012-10-23 11:45:00,14.12,14.13,14.1,14.13,74400.0,14.12,14.13,14.1,14.13,74400.0
2012-10-23 11:50:00,14.13,14.13,14.12,14.12,79800.0,14.13,14.13,14.12,14.12,79800.0
2012-10-23 11:55:00,14.12,14.14,14.09,14.1,113400.0,14.12,14.14,14.09,14.1,113400.0
2012-10-23 12:00:00,14.1,14.13,14.1,14.12,55800.0,14.1,14.13,14.1,14.12,55800.0
2012-10-23 12:05:00,14.12,14.14,14.12,14.14,41400.0,14.12,14.14,14.12,14.14,41400.0
2012-10-23 12:10:00,14.15,14.2,14.15,14.2,38400.0,14.15,14.2,14.15,14.2,38400.0
2012-10-23 12:15:00,14.2,14.22,14.19,14.22,42000.0,14.2,14.22,14.19,14.22,42000.0
2012-10-23 12:20:00,14.21,14.24,14.21,14.24,91800.0,14.21,14.24,14.21,14.24,91800.0
2012-10-23 12:25:00,14.23,14.24,14.21,14.23,51600.0,14.23,14.24,14.21,14.23,51600.0
2012-10-23 12:30:00,14.24,14.25,14.22,14.25,56400.0,14.24,14.25,14.22,14.25,56400.0
2012-10-23 12:35:00,14.24,14.28,14.23,14.25,60600.0,14.24,14.28,14.23,14.25,60600.0
2012-10-23 12:40:00,14.25,14.28,14.24,14.28,62400.0,14.25,14.28,14.24,14.28,62400.0
2012-10-23 12:45:00,14.29,14.3,14.27,14.3,65400.0,14.29,14.3,14.27,14.3,65400.0
2012-10-23 12:50:00,14.29,14.29,14.29,14.29,40800.0,14.29,14.29,14.29,14.29,40800.0
2012-10-23 12:55:00,14.29,14.31,14.28,14.31,97800.0,14.29,14.31,14.28,14.31,97800.0
2012-10-23 13:00:00,14.31,14.31,14.27,14.29,76800.0,14.31,14.31,14.27,14.29,76800.0
2012-10-23 13:05:00,14.3,14.3,14.22,14.23,67200.0,14.3,14.3,14.22,14.23,67200.0
2012-10-23 13:10:00,14.23,14.27,14.23,14.24,55800.0,14.23,14.27,14.23,14.24,55800.0
2012-10-23 13:15:00,14.24,14.28,14.21,14.21,68400.0,14.24,14.28,14.21,14.21,68400.0
2012-10-23 13:20:00,14.21,14.25,14.2,14.2,55200.0,14.21,14.25,14.2,14.2,55200.0
2012-10-23 13:25:00,14.2,14.2,14.15,14.16,90000.0,14.2,14.2,14.15,14.16,90000.0
2012-10-23 13:30:00,14.16,14.18,14.15,14.18,48600.0,14.16,14.18,14.15,14.18,48600.0
2012-10-23 13:35:00,14.18,14.19,14.17,14.19,64800.0,14.18,14.19,14.17,14.19,64800.0
2012-10-23 13:40:00,14.19,14.2,14.15,14.15,67800.0,14.19,14.2,14.15,14.15,67800.0
2012-10-23 13:45:00,14.15,14.17,14.13,14.16,64200.0,14.15,14.17,14.13,14.16,64200.0
2012-10-23 13:50:00,14.16,14.2,14.16,14.19,34200.0,14.16,14.2,14.16,14.19,34200.0
2012-10-23 13:55:00,14.2,14.2,14.17,14.2,66000.0,14.2,14.2,14.17,14.2,66000.0
2012-10-23 14:00:00,14.21,14.22,14.2,14.2,79800.0,14.21,14.22,14.2,14.2,79800.0
2012-10-23 14:05:00,14.19,14.2,14.13,14.13,114000.0,14.19,14.2,14.13,14.13,114000.0
2012-10-23 14:10:00,14.13,14.13,14.07,14.08,130200.0,14.13,14.13,14.07,14.08,130200.0
2012-10-23 14:15:00,14.08,14.12,14.08,14.12,72600.0,14.08,14.12,14.08,14.12,72600.0
2012-10-23 14:20:00,14.12,14.12,14.06,14.09,91800.0,14.12,14.12,14.06,14.09,91800.0
2012-10-23 14:25:00,14.09,14.14,14.09,14.11,175200.0,14.09,14.14,14.09,14.11,175200.0
2012-10-23 14:30:00,14.12,14.14,14.12,14.13,147600.0,14.12,14.14,14.12,14.13,147600.0
2012-10-23 14:35:00,14.13,14.17,14.13,14.17,161400.0,14.13,14.17,14.13,14.17,161400.0
2012-10-23 14:40:00,14.17,14.2,14.15,14.18,102600.0,14.17,14.2,14.15,14.18,102600.0
2012-10-23 14:45:00,14.18,14.18,14.16,14.17,109200.0,14.18,14.18,14.16,14.17,109200.0
2012-10-23 14:50:00,14.16,14.17,14.15,14.17,129600.0,14.16,14.17,14.15,14.17,129600.0
2012-10-23 14:55:00,14.17,14.17,14.16,14.16,405600.0,14.17,14.17,14.16,14.16,405600.0
2012-10-23 15:00:00,14.16,14.18,14.16,14.16,153600.0,14.16,14.18,14.16,14.16,153600.0
2012-10-23 15:05:00,14.16,14.16,14.12,14.12,78600.0,14.16,14.16,14.12,14.12,78600.0
2012-10-23 15:10:00,14.12,14.13,14.08,14.09,108600.0,14.12,14.13,14.08,14.09,108600.0
2012-10-23 15:15:00,14.09,14.14,14.08,14.14,126600.0,14.09,14.14,14.08,14.14,126600.0
2012-10-23 15:20:00,14.14,14.15,14.13,14.15,142800.0,14.14,14.15,14.13,14.15,142800.0
2012-10-23 15:25:00,14.15,14.17,14.15,14.16,199200.0,14.15,14.17,14.15,14.16,199200.0
2012-10-23 15:30:00,14.16,14.18,14.15,14.18,159600.0,14.16,14.18,14.15,14.18,159600.0
2012-10-23 15:35:00,14.17,14.18,14.16,14.16,160800.0,14.17,14.18,14.16,14.16,160800.0
2012-10-23 15:40:00,14.17,14.18,14.16,14.16,173400.0,14.17,14.18,14.16,14.16,173400.0
2012-10-23 15:45:00,14.16,14.18,14.16,14.17,240600.0,14.16,14.18,14.16,14.17,240600.0
2012-10-23 15:50:00,14.17,14.18,14.15,14.15,180600.0,14.17,14.18,14.15,14.15,180600.0
2012-10-23 15:55:00,14.15,14.18,14.13,14.18,513600.0,14.15,14.18,14.13,14.18,513600.0
2012-10-24 09:30:00,14.28,14.28,14.17,14.27,168000.0,14.28,14.28,14.17,14.27,168000.0
2012-10-24 09:35:00,14.26,14.33,14.24,14.31,90600.0,14.26,14.33,14.24,14.31,90600.0
2012-10-24 09:40:00,14.31,14.31,14.26,14.28,61800.0,14.31,14.31,14.26,14.28,61800.0
2012-10-24 09:45:00,14.3,14.3,14.24,14.26,57600.0,14.3,14.3,14.24,14.26,57600.0
2012-10-24 09:50:00,14.24,14.26,14.19,14.21,87600.0,14.24,14.26,14.19,14.21,87600.0
2012-10-24 09:55:00,14.22,14.25,14.22,14.24,85200.0,14.22,14.25,14.22,14.24,85200.0
2012-10-24 10:00:00,14.24,14.24,14.14,14.14,100800.0,14.24,14.24,14.14,14.14,100800.0
2012-10-24 10:05:00,14.14,14.16,14.12,14.14,142800.0,14.14,14.16,14.12,14.14,142800.0
2012-10-24 10:10:00,14.14,14.18,14.14,14.17,120000.0,14.14,14.18,14.14,14.17,120000.0
2012-10-24 10:15:00,14.17,14.22,14.16,14.21,99600.0,14.17,14.22,14.16,14.21,99600.0
2012-10-24 10:20:00,14.21,14.24,14.21,14.22,80400.0,14.21,14.24,14.21,14.22,80400.0
2012-10-24 10:25:00,14.23,14.25,14.23,14.24,67800.0,14.23,14.25,14.23,14.24,67800.0
2012-10-24 10:30:00,14.24,14.25,14.23,14.25,81600.0,14.24,14.25,14.23,14.25,81600.0
2012-10-24 10:35:00,14.25,14.25,14.23,14.25,50400.0,14.25,14.25,14.23,14.25,50400.0
2012-10-24 10:40:00,14.25,14.28,14.24,14.28,60000.0,14.25,14.28,14.24,14.28,60000.0
2012-10-24 10:45:00,14.27,14.29,14.26,14.27,51000.0,14.27,14.29,14.26,14.27,51000.0
2012-10-24 10:50:00,14.27,14.27,14.25,14.25,46200.0,14.27,14.27,14.25,14.25,46200.0
2012-10-24 10:55:00,14.25,14.27,14.25,14.27,49200.0,14.25,14.27,14.25,14.27,49200.0
2012-10-24 11:00:00,14.26,14.28,14.26,14.28,29400.0,14.26,14.28,14.26,14.28,29400.0
2012-10-24 11:05:00,14.27,14.27,14.25,14.27,57600.0,14.27,14.27,14.25,14.27,57600.0
2012-10-24 11:10:00,14.27,14.27,14.24,14.25,57000.0,14.27,14.27,14.24,14.25,57000.0
2012-10-24 11:15:00,14.24,14.26,14.24,14.26,33000.0,14.24,14.26,14.24,14.26,33000.0
2012-10-24 11:20:00,14.24,14.24,14.22,14.22,34200.0,14.24,14.24,14.22,14.22,34200.0
2012-10-24 11:25:00,14.22,14.23,14.21,14.23,24000.0,14.22,14.23,14.21,14.23,24000.0
2012-10-24 11:30:00,14.23,14.25,14.23,14.24,36000.0,14.23,14.25,14.23,14.24,36000.0
2012-10-24 11:35:00,14.24,14.24,14.22,14.24,34800.0,14.24,14.24,14.22,14.24,34800.0
2012-10-24 11:40:00,14.23,14.24,14.22,14.24,42000.0,14.23,14.24,14.22,14.24,42000.0
2012-10-24 11:45:00,14.24,14.24,14.21,14.21,35400.0,14.24,14.24,14.21,14.21,35400.0
2012-10-24 11:50:00,14.21,14.21,14.2,14.2,28200.0,14.21,14.21,14.2,14.2,28200.0
2012-10-24 11:55:00,14.2,14.2,14.18,14.18,34200.0,14.2,14.2,14.18,14.18,34200.0
2012-10-24 12:00:00,14.18,14.21,14.18,14.21,43800.0,14.18,14.21,14.18,14.21,43800.0
2012-10-24 12:05:00,14.21,14.21,14.2,14.21,24600.0,14.21,14.21,14.2,14.21,24600.0
2012-10-24 12:10:00,14.21,14.22,14.21,14.22,16200.0,14.21,14.22,14.21,14.22,16200.0
2012-10-24 12:15:00,14.22,14.23,14.21,14.23,82800.0,14.22,14.23,14.21,14.23,82800.0
2012-10-24 12:20:00,14.23,14.23,14.21,14.23,40200.0,14.23,14.23,14.21,14.23,40200.0
2012-10-24 12:25:00,14.23,14.26,14.23,14.26,86400.0,14.23,14.26,14.23,14.26,86400.0
2012-10-24 12:30:00,14.26,14.28,14.26,14.28,45000.0,14.26,14.28,14.26,14.28,45000.0
2012-10-24 12:35:00,14.28,14.3,14.26,14.27,30600.0,14.28,14.3,14.26,14.27,30600.0
2012-10-24 12:40:00,14.26,14.29,14.26,14.29,24000.0,14.26,14.29,14.26,14.29,24000.0
2012-10-24 12:45:00,14.29,14.29,14.27,14.28,25200.0,14.29,14.29,14.27,14.28,25200.0
2012-10-24 12:50:00,14.29,14.3,14.28,14.29,28800.0,14.29,14.3,14.28,14.29,28800.0
2012-10-24 12:55:00,14.29,14.3,14.28,14.29,17400.0,14.29,14.3,14.28,14.29,17400.0
2012-10-24 13:00:00,14.29,14.3,14.29,14.3,27000.0,14.29,14.3,14.29,14.3,27000.0
2012-10-24 13:05:00,14.3,14.31,14.29,14.31,28800.0,14.3,14.31,14.29,14.31,28800.0
2012-10-24 13:10:00,14.31,14.31,14.3,14.3,19800.0,14.31,14.31,14.3,14.3,19800.0
2012-10-24 13:15:00,14.3,14.31,14.3,14.3,22800.0,14.3,14.31,14.3,14.3,22800.0
2012-10-24 13:20:00,14.3,14.32,14.3,14.3,34800.0,14.3,14.32,14.3,14.3,34800.0
2012-10-24 13:25:00,14.3,14.32,14.3,14.32,56400.0,14.3,14.32,14.3,14.32,56400.0
2012-10-24 13:30:00,14.32,14.33,14.31,14.31,64200.0,14.32,14.33,14.31,14.31,64200.0
2012-10-24 13:35:00,14.31,14.34,14.31,14.34,85200.0,14.31,14.34,14.31,14.34,85200.0
2012-10-24 13:40:00,14.34,14.36,14.33,14.33,87000.0,14.34,14.36,14.33,14.33,87000.0
2012-10-24 13:45:00,14.33,14.35,14.32,14.34,26400.0,14.33,14.35,14.32,14.34,26400.0
2012-10-24 13:50:00,14.34,14.35,14.32,14.34,67200.0,14.34,14.35,14.32,14.34,67200.0
2012-10-24 13:55:00,14.33,14.35,14.33,14.34,25800.0,14.33,14.35,14.33,14.34,25800.0
2012-10-24 14:00:00,14.33,14.34,14.33,14.33,31200.0,14.33,14.34,14.33,14.33,31200.0
2012-10-24 14:05:00,14.33,14.34,14.32,14.33,88200.0,14.33,14.34,14.32,14.33,88200.0
2012-10-24 14:10:00,14.33,14.36,14.3,14.34,79800.0,14.33,14.36,14.3,14.34,79800.0
2012-10-24 14:15:00,14.33,14.38,14.32,14.36,69000.0,14.33,14.38,14.32,14.36,69000.0
2012-10-24 14:20:00,14.36,14.37,14.34,14.35,51600.0,14.36,14.37,14.34,14.35,51600.0
2012-10-24 14:25:00,14.35,14.42,14.35,14.39,96000.0,14.35,14.42,14.35,14.39,96000.0
2012-10-24 14:30:00,14.39,14.39,14.35,14.36,188400.0,14.39,14.39,14.35,14.36,188400.0
2012-10-24 14:35:00,14.36,14.36,14.34,14.34,37200.0,14.36,14.36,14.34,14.34,37200.0
2012-10-24 14:40:00,14.34,14.35,14.32,14.35,64800.0,14.34,14.35,14.32,14.35,64800.0
2012-10-24 14:45:00,14.35,14.36,14.33,14.35,69600.0,14.35,14.36,14.33,14.35,69600.0
2012-10-24 14:50:00,14.36,14.41,14.35,14.38,450000.0,14.36,14.41,14.35,14.38,450000.0
2012-10-24 14:55:00,14.38,14.39,14.37,14.38,85200.0,14.38,14.39,14.37,14.38,85200.0
2012-10-24 15:00:00,14.38,14.38,14.33,14.34,105000.0,14.38,14.38,14.33,14.34,105000.0
2012-10-24 15:05:00,14.34,14.34,14.33,14.34,109200.0,14.34,14.34,14.33,14.34,109200.0
2012-10-24 15:10:00,14.34,14.37,14.33,14.35,109800.0,14.34,14.37,14.33,14.35,109800.0
2012-10-24 15:15:00,14.35,14.36,14.34,14.34,69600.0,14.35,14.36,14.34,14.34,69600.0
2012-10-24 15:20:00,14.34,14.36,14.33,14.35,66000.0,14.34,14.36,14.33,14.35,66000.0
2012-10-24 15:25:00,14.35,14.37,14.35,14.37,78600.0,14.35,14.37,14.35,14.37,78600.0
2012-10-24 15:30:00,14.37,14.38,14.35,14.37,138000.0,14.37,14.38,14.35,14.37,138000.0
2012-10-24 15:35:00,14.36,14.37,14.32,14.32,377400.0,14.36,14.37,14.32,14.32,377400.0
2012-10-24 15:40:00,14.32,14.35,14.3,14.35,109200.0,14.32,14.35,14.3,14.35,109200.0
2012-10-24 15:45:00,14.35,14.37,14.34,14.36,148800.0,14.35,14.37,14.34,14.36,148800.0
2012-10-24 15:50:00,14.36,14.37,14.33,14.36,208200.0,14.36,14.37,14.33,14.36,208200.0
2012-10-24 15:55:00,14.35,14.37,14.34,14.37,223800.0,14.35,14.37,14.34,14.37,223800.0
2012-10-25 09:30:00,14.6,14.6,14.44,14.51,86400.0,14.6,14.6,14.44,14.51,86400.0
2012-10-25 09:35:00,14.51,14.54,14.44,14.5,74400.0,14.51,14.54,14.44,14.5,74400.0
2012-10-25 09:40:00,14.5,14.5,14.42,14.48,54000.0,14.5,14.5,14.42,14.48,54000.0
2012-10-25 09:45:00,14.47,14.47,14.4,14.46,46200.0,14.47,14.47,14.4,14.46,46200.0
2012-10-25 09:50:00,14.46,14.46,14.39,14.42,73800.0,14.46,14.46,14.39,14.42,73800.0
2012-10-25 09:55:00,14.42,14.42,14.37,14.37,74400.0,14.42,14.42,14.37,14.37,74400.0
2012-10-25 10:00:00,14.37,14.38,14.3,14.34,54600.0,14.37,14.38,14.3,14.34,54600.0
2012-10-25 10:05:00,14.34,14.35,14.32,14.33,44400.0,14.34,14.35,14.32,14.33,44400.0
2012-10-25 10:10:00,14.34,14.37,14.34,14.36,61800.0,14.34,14.37,14.34,14.36,61800.0
2012-10-25 10:15:00,14.36,14.38,14.36,14.37,138000.0,14.36,14.38,14.36,14.37,138000.0
2012-10-25 10:20:00,14.37,14.37,14.36,14.36,40800.0,14.37,14.37,14.36,14.36,40800.0
2012-10-25 10:25:00,14.36,14.38,14.36,14.37,93000.0,14.36,14.38,14.36,14.37,93000.0
2012-10-25 10:30:00,14.37,14.37,14.34,14.34,31800.0,14.37,14.37,14.34,14.34,31800.0
2012-10-25 10:35:00,14.34,14.36,14.34,14.36,73800.0,14.34,14.36,14.34,14.36,73800.0
2012-10-25 10:40:00,14.35,14.39,14.35,14.38,51000.0,14.35,14.39,14.35,14.38,51000.0
2012-10-25 10:45:00,14.38,14.38,14.35,14.36,40800.0,14.38,14.38,14.35,14.36,40800.0
2012-10-25 10:50:00,14.36,14.38,14.35,14.38,54000.0,14.36,14.38,14.35,14.38,54000.0
2012-10-25 10:55:00,14.38,14.42,14.38,14.41,75000.0,14.38,14.42,14.38,14.41,75000.0
2012-10-25 11:00:00,14.41,14.46,14.4,14.45,122400.0,14.41,14.46,14.4,14.45,122400.0
2012-10-25 11:05:00,14.46,14.51,14.44,14.47,164400.0,14.46,14.51,14.44,14.47,164400.0
2012-10-25 11:10:00,14.47,14.47,14.45,14.45,37200.0,14.47,14.47,14.45,14.45,37200.0
2012-10-25 11:15:00,14.45,14.45,14.42,14.42,63000.0,14.45,14.45,14.42,14.42,63000.0
2012-10-25 11:20:00,14.42,14.44,14.42,14.42,45600.0,14.42,14.44,14.42,14.42,45600.0
2012-10-25 11:25:00,14.42,14.43,14.4,14.41,67200.0,14.42,14.43,14.4,14.41,67200.0
2012-10-25 11:30:00,14.41,14.42,14.39,14.41,92400.0,14.41,14.42,14.39,14.41,92400.0
2012-10-25 11:35:00,14.4,14.42,14.4,14.41,115200.0,14.4,14.42,14.4,14.41,115200.0
2012-10-25 11:40:00,14.42,14.43,14.4,14.4,39000.0,14.42,14.43,14.4,14.4,39000.0
2012-10-25 11:45:00,14.4,14.41,14.4,14.41,96000.0,14.4,14.41,14.4,14.41,96000.0
2012-10-25 11:50:00,14.4,14.41,14.39,14.39,67800.0,14.4,14.41,14.39,14.39,67800.0
2012-10-25 11:55:00,14.39,14.41,14.38,14.39,27600.0,14.39,14.41,14.38,14.39,27600.0
2012-10-25 12:00:00,14.38,14.38,14.36,14.37,60600.0,14.38,14.38,14.36,14.37,60600.0
2012-10-25 12:05:00,14.37,14.38,14.36,14.37,50400.0,14.37,14.38,14.36,14.37,50400.0
2012-10-25 12:10:00,14.38,14.38,14.37,14.38,22200.0,14.38,14.38,14.37,14.38,22200.0
2012-10-25 12:15:00,14.38,14.39,14.37,14.38,55800.0,14.38,14.39,14.37,14.38,55800.0
2012-10-25 12:20:00,14.37,14.4,14.37,14.38,43800.0,14.37,14.4,14.37,14.38,43800.0
2012-10-25 12:25:00,14.38,14.4,14.38,14.38,48600.0,14.38,14.4,14.38,14.38,48600.0
2012-10-25 12:30:00,14.38,14.39,14.38,14.39,48600.0,14.38,14.39,14.38,14.39,48600.0
2012-10-25 12:35:00,14.38,14.39,14.38,14.39,36000.0,14.38,14.39,14.38,14.39,36000.0
2012-10-25 12:40:00,14.4,14.41,14.39,14.4,34200.0,14.4,14.41,14.39,14.4,34200.0
2012-10-25 12:45:00,14.4,14.43,14.39,14.42,47400.0,14.4,14.43,14.39,14.42,47400.0
2012-10-25 12:50:00,14.43,14.43,14.41,14.41,16200.0,14.43,14.43,14.41,14.41,16200.0
2012-10-25 12:55:00,14.4,14.47,14.4,14.46,43800.0,14.4,14.47,14.4,14.46,43800.0
2012-10-25 13:00:00,14.46,14.49,14.46,14.46,35400.0,14.46,14.49,14.46,14.46,35400.0
2012-10-25 13:05:00,14.45,14.46,14.43,14.44,11400.0,14.45,14.46,14.43,14.44,11400.0
2012-10-25 13:10:00,14.42,14.43,14.42,14.43,27000.0,14.42,14.43,14.42,14.43,27000.0
2012-10-25 13:15:00,14.43,14.44,14.41,14.42,40200.0,14.43,14.44,14.41,14.42,40200.0
2012-10-25 13:20:00,14.41,14.43,14.41,14.42,33000.0,14.41,14.43,14.41,14.42,33000.0
2012-10-25 13:25:00,14.42,14.45,14.42,14.45,29400.0,14.42,14.45,14.42,14.45,29400.0
2012-10-25 13:30:00,14.44,14.45,14.41,14.41,13800.0,14.44,14.45,14.41,14.41,13800.0
2012-10-25 13:35:00,14.41,14.42,14.41,14.42,28200.0,14.41,14.42,14.41,14.42,28200.0
2012-10-25 13:40:00,14.42,14.44,14.41,14.43,39000.0,14.42,14.44,14.41,14.43,39000.0
2012-10-25 13:45:00,14.44,14.45,14.43,14.44,24600.0,14.44,14.45,14.43,14.44,24600.0
2012-10-25 13:50:00,14.43,14.44,14.42,14.43,42600.0,14.43,14.44,14.42,14.43,42600.0
2012-10-25 13:55:00,14.43,14.43,14.42,14.43,17400.0,14.43,14.43,14.42,14.43,17400.0
2012-10-25 14:00:00,14.43,14.43,14.41,14.42,47400.0,14.43,14.43,14.41,14.42,47400.0
2012-10-25 14:05:00,14.42,14.42,14.41,14.41,28800.0,14.42,14.42,14.41,14.41,28800.0
2012-10-25 14:10:00,14.41,14.42,14.4,14.41,25200.0,14.41,14.42,14.4,14.41,25200.0
2012-10-25 14:15:00,14.41,14.43,14.4,14.42,55800.0,14.41,14.43,14.4,14.42,55800.0
2012-10-25 14:20:00,14.42,14.43,14.4,14.42,45000.0,14.42,14.43,14.4,14.42,45000.0
2012-10-25 14:25:00,14.42,14.43,14.42,14.42,43800.0,14.42,14.43,14.42,14.42,43800.0
2012-10-25 14:30:00,14.42,14.42,14.41,14.41,35400.0,14.42,14.42,14.41,14.41,35400.0
2012-10-25 14:35:00,14.41,14.42,14.41,14.42,37200.0,14.41,14.42,14.41,14.42,37200.0
2012-10-25 14:40:00,14.42,14.44,14.42,14.44,45000.0,14.42,14.44,14.42,14.44,45000.0
2012-10-25 14:45:00,14.44,14.44,14.42,14.43,36600.0,14.44,14.44,14.42,14.43,36600.0
2012-10-25 14:50:00,14.42,14.42,14.42,14.42,26400.0,14.42,14.42,14.42,14.42,26400.0
2012-10-25 14:55:00,14.43,14.43,14.42,14.42,43200.0,14.43,14.43,14.42,14.42,43200.0
2012-10-25 15:00:00,14.42,14.42,14.41,14.42,63600.0,14.42,14.42,14.41,14.42,63600.0
2012-10-25 15:05:00,14.42,14.42,14.4,14.4,52800.0,14.42,14.42,14.4,14.4,52800.0
2012-10-25 15:10:00,14.41,14.42,14.41,14.42,69600.0,14.41,14.42,14.41,14.42,69600.0
2012-10-25 15:15:00,14.42,14.43,14.42,14.42,67200.0,14.42,14.43,14.42,14.42,67200.0
2012-10-25 15:20:00,14.42,14.43,14.4,14.41,58800.0,14.42,14.43,14.4,14.41,58800.0
2012-10-25 15:25:00,14.4,14.41,14.4,14.41,60000.0,14.4,14.41,14.4,14.41,60000.0
2012-10-25 15:30:00,14.41,14.44,14.41,14.42,124800.0,14.41,14.44,14.41,14.42,124800.0
2012-10-25 15:35:00,14.42,14.44,14.42,14.43,100800.0,14.42,14.44,14.42,14.43,100800.0
2012-10-25 15:40:00,14.42,14.44,14.42,14.43,94200.0,14.42,14.44,14.42,14.43,94200.0
2012-10-25 15:45:00,14.42,14.43,14.41,14.42,192600.0,14.42,14.43,14.41,14.42,192600.0
2012-10-25 15:50:00,14.42,14.42,14.41,14.41,90000.0,14.42,14.42,14.41,14.41,90000.0
2012-10-25 15:55:00,14.42,14.5,14.41,14.5,765000.0,14.42,14.5,14.41,14.5,765000.0
2012-10-26 09:30:00,14.47,14.58,14.42,14.53,151200.0,14.47,14.58,14.42,14.53,151200.0
2012-10-26 09:35:00,14.53,14.55,14.51,14.55,75000.0,14.53,14.55,14.51,14.55,75000.0
2012-10-26 09:40:00,14.55,14.55,14.49,14.49,64800.0,14.55,14.55,14.49,14.49,64800.0
2012-10-26 09:45:00,14.49,14.52,14.48,14.49,57600.0,14.49,14.52,14.48,14.49,57600.0
2012-10-26 09:50:00,14.49,14.5,14.48,14.49,57000.0,14.49,14.5,14.48,14.49,57000.0
2012-10-26 09:55:00,14.49,14.5,14.47,14.47,64200.0,14.49,14.5,14.47,14.47,64200.0
2012-10-26 10:00:00,14.46,14.47,14.45,14.46,103200.0,14.46,14.47,14.45,14.46,103200.0
2012-10-26 10:05:00,14.45,14.46,14.44,14.44,46800.0,14.45,14.46,14.44,14.44,46800.0
2012-10-26 10:10:00,14.46,14.46,14.41,14.44,51600.0,14.46,14.46,14.41,14.44,51600.0
2012-10-26 10:15:00,14.44,14.44,14.41,14.41,89400.0,14.44,14.44,14.41,14.41,89400.0
2012-10-26 10:20:00,14.41,14.41,14.37,14.37,43200.0,14.41,14.41,14.37,14.37,43200.0
2012-10-26 10:25:00,14.37,14.38,14.36,14.38,15600.0,14.37,14.38,14.36,14.38,15600.0
2012-10-26 10:30:00,14.38,14.39,14.37,14.39,59400.0,14.38,14.39,14.37,14.39,59400.0
2012-10-26 10:35:00,14.39,14.4,14.39,14.4,96000.0,14.39,14.4,14.39,14.4,96000.0
2012-10-26 10:40:00,14.39,14.4,14.39,14.39,45600.0,14.39,14.4,14.39,14.39,45600.0
2012-10-26 10:45:00,14.39,14.39,14.38,14.39,91200.0,14.39,14.39,14.38,14.39,91200.0
2012-10-26 10:50:00,14.39,14.4,14.38,14.39,88800.0,14.39,14.4,14.38,14.39,88800.0
2012-10-26 10:55:00,14.39,14.41,14.39,14.4,43200.0,14.39,14.41,14.39,14.4,43200.0
2012-10-26 11:00:00,14.39,14.41,14.39,14.4,20400.0,14.39,14.41,14.39,14.4,20400.0
2012-10-26 11:05:00,14.4,14.41,14.39,14.39,24000.0,14.4,14.41,14.39,14.39,24000.0
2012-10-26 11:10:00,14.39,14.41,14.39,14.4,53400.0,14.39,14.41,14.39,14.4,53400.0
2012-10-26 11:15:00,14.41,14.41,14.4,14.41,51600.0,14.41,14.41,14.4,14.41,51600.0
2012-10-26 11:20:00,14.43,14.44,14.41,14.42,44400.0,14.43,14.44,14.41,14.42,44400.0
2012-10-26 11:25:00,14.41,14.42,14.41,14.41,41400.0,14.41,14.42,14.41,14.41,41400.0
2012-10-26 11:30:00,14.41,14.43,14.41,14.42,22200.0,14.41,14.43,14.41,14.42,22200.0
2012-10-26 11:35:00,14.41,14.42,14.4,14.41,36000.0,14.41,14.42,14.4,14.41,36000.0
2012-10-26 11:40:00,14.42,14.42,14.4,14.4,24000.0,14.42,14.42,14.4,14.4,24000.0
2012-10-26 11:45:00,14.39,14.39,14.38,14.38,44400.0,14.39,14.39,14.38,14.38,44400.0
2012-10-26 11:50:00,14.38,14.4,14.38,14.4,54000.0,14.38,14.4,14.38,14.4,54000.0
2012-10-26 11:55:00,14.4,14.42,14.4,14.42,56400.0,14.4,14.42,14.4,14.42,56400.0
2012-10-26 12:00:00,14.42,14.42,14.39,14.39,81000.0,14.42,14.42,14.39,14.39,81000.0
2012-10-26 12:05:00,14.39,14.4,14.38,14.39,54000.0,14.39,14.4,14.38,14.39,54000.0
2012-10-26 12:10:00,14.38,14.41,14.38,14.4,49800.0,14.38,14.41,14.38,14.4,49800.0
2012-10-26 12:15:00,14.39,14.42,14.39,14.41,46800.0,14.39,14.42,14.39,14.41,46800.0
2012-10-26 12:20:00,14.41,14.43,14.4,14.43,52800.0,14.41,14.43,14.4,14.43,52800.0
2012-10-26 12:25:00,14.43,14.44,14.42,14.44,20400.0,14.43,14.44,14.42,14.44,20400.0
2012-10-26 12:30:00,14.45,14.45,14.42,14.43,36600.0,14.45,14.45,14.42,14.43,36600.0
2012-10-26 12:35:00,14.43,14.46,14.42,14.46,51600.0,14.43,14.46,14.42,14.46,51600.0
2012-10-26 12:40:00,14.45,14.47,14.45,14.45,18600.0,14.45,14.47,14.45,14.45,18600.0
2012-10-26 12:45:00,14.46,14.46,14.44,14.45,16200.0,14.46,14.46,14.44,14.45,16200.0
2012-10-26 12:50:00,14.44,14.44,14.42,14.43,22200.0,14.44,14.44,14.42,14.43,22200.0
2012-10-26 12:55:00,14.44,14.48,14.44,14.46,21600.0,14.44,14.48,14.44,14.46,21600.0
2012-10-26 13:00:00,14.47,14.47,14.46,14.47,14400.0,14.47,14.47,14.46,14.47,14400.0
2012-10-26 13:05:00,14.46,14.47,14.45,14.46,18600.0,14.46,14.47,14.45,14.46,18600.0
2012-10-26 13:10:00,14.46,14.46,14.45,14.46,11400.0,14.46,14.46,14.45,14.46,11400.0
2012-10-26 13:15:00,14.46,14.47,14.45,14.47,30000.0,14.46,14.47,14.45,14.47,30000.0
2012-10-26 13:20:00,14.46,14.47,14.44,14.44,21600.0,14.46,14.47,14.44,14.44,21600.0
2012-10-26 13:25:00,14.43,14.47,14.43,14.47,34800.0,14.43,14.47,14.43,14.47,34800.0
2012-10-26 13:30:00,14.47,14.5,14.47,14.49,76800.0,14.47,14.5,14.47,14.49,76800.0
2012-10-26 13:35:00,14.5,14.5,14.49,14.5,42600.0,14.5,14.5,14.49,14.5,42600.0
2012-10-26 13:40:00,14.5,14.5,14.49,14.5,52200.0,14.5,14.5,14.49,14.5,52200.0
2012-10-26 13:45:00,14.5,14.5,14.48,14.49,24600.0,14.5,14.5,14.48,14.49,24600.0
2012-10-26 13:50:00,14.49,14.49,14.48,14.49,30600.0,14.49,14.49,14.48,14.49,30600.0
2012-10-26 13:55:00,14.49,14.5,14.49,14.49,35400.0,14.49,14.5,14.49,14.49,35400.0
2012-10-26 14:00:00,14.49,14.49,14.48,14.49,22800.0,14.49,14.49,14.48,14.49,22800.0
2012-10-26 14:05:00,14.49,14.49,14.47,14.47,27600.0,14.49,14.49,14.47,14.47,27600.0
2012-10-26 14:10:00,14.47,14.49,14.47,14.48,36600.0,14.47,14.49,14.47,14.48,36600.0
2012-10-26 14:15:00,14.48,14.5,14.47,14.49,19800.0,14.48,14.5,14.47,14.49,19800.0
2012-10-26 14:20:00,14.49,14.49,14.47,14.48,27600.0,14.49,14.49,14.47,14.48,27600.0
2012-10-26 14:25:00,14.49,14.5,14.49,14.5,22800.0,14.49,14.5,14.49,14.5,22800.0
2012-10-26 14:30:00,14.5,14.53,14.49,14.51,89400.0,14.5,14.53,14.49,14.51,89400.0
2012-10-26 14:35:00,14.51,14.51,14.49,14.49,49800.0,14.51,14.51,14.49,14.49,49800.0
2012-10-26 14:40:00,14.5,14.5,14.49,14.49,63000.0,14.5,14.5,14.49,14.49,63000.0
2012-10-26 14:45:00,14.49,14.5,14.48,14.49,41400.0,14.49,14.5,14.48,14.49,41400.0
2012-10-26 14:50:00,14.49,14.52,14.49,14.52,44400.0,14.49,14.52,14.49,14.52,44400.0
2012-10-26 14:55:00,14.52,14.52,14.5,14.52,37200.0,14.52,14.52,14.5,14.52,37200.0
2012-10-26 15:00:00,14.51,14.52,14.51,14.52,35400.0,14.51,14.52,14.51,14.52,35400.0
2012-10-26 15:05:00,14.52,14.52,14.52,14.52,33000.0,14.52,14.52,14.52,14.52,33000.0
2012-10-26 15:10:00,14.52,14.54,14.52,14.54,53400.0,14.52,14.54,14.52,14.54,53400.0
2012-10-26 15:15:00,14.54,14.55,14.54,14.55,61800.0,14.54,14.55,14.54,14.55,61800.0
2012-10-26 15:20:00,14.55,14.56,14.55,14.56,51000.0,14.55,14.56,14.55,14.56,51000.0
2012-10-26 15:25:00,14.56,14.57,14.55,14.57,84000.0,14.56,14.57,14.55,14.57,84000.0
2012-10-26 15:30:00,14.57,14.57,14.53,14.53,105000.0,14.57,14.57,14.53,14.53,105000.0
2012-10-26 15:35:00,14.53,14.53,14.5,14.5,87600.0,14.53,14.53,14.5,14.5,87600.0
2012-10-26 15:40:00,14.51,14.53,14.51,14.51,56400.0,14.51,14.53,14.51,14.51,56400.0
2012-10-26 15:45:00,14.5,14.51,14.47,14.47,77400.0,14.5,14.51,14.47,14.47,77400.0
2012-10-26 15:50:00,14.47,14.51,14.47,14.51,66000.0,14.47,14.51,14.47,14.51,66000.0
2012-10-26 15:55:00,14.5,14.53,14.47,14.53,525600.0,14.5,14.53,14.47,14.53,525600.0
2012-10-31 09:30:00,14.5,14.52,14.42,14.46,85800.0,14.5,14.52,14.42,14.46,85800.0
2012-10-31 09:35:00,14.48,14.52,14.46,14.5,54000.0,14.48,14.52,14.46,14.5,54000.0
2012-10-31 09:40:00,14.5,14.57,14.48,14.54,191400.0,14.5,14.57,14.48,14.54,191400.0
2012-10-31 09:45:00,14.52,14.59,14.52,14.57,172200.0,14.52,14.59,14.52,14.57,172200.0
2012-10-31 09:50:00,14.56,14.56,14.5,14.5,43800.0,14.56,14.56,14.5,14.5,43800.0
2012-10-31 09:55:00,14.49,14.52,14.43,14.43,82200.0,14.49,14.52,14.43,14.43,82200.0
2012-10-31 10:00:00,14.42,14.44,14.41,14.44,32400.0,14.42,14.44,14.41,14.44,32400.0
2012-10-31 10:05:00,14.43,14.46,14.42,14.44,45600.0,14.43,14.46,14.42,14.44,45600.0
2012-10-31 10:10:00,14.45,14.49,14.45,14.49,58800.0,14.45,14.49,14.45,14.49,58800.0
2012-10-31 10:15:00,14.49,14.51,14.47,14.51,38400.0,14.49,14.51,14.47,14.51,38400.0
2012-10-31 10:20:00,14.51,14.55,14.5,14.54,65400.0,14.51,14.55,14.5,14.54,65400.0
2012-10-31 10:25:00,14.53,14.54,14.45,14.45,96600.0,14.53,14.54,14.45,14.45,96600.0
2012-10-31 10:30:00,14.46,14.46,14.42,14.44,103800.0,14.46,14.46,14.42,14.44,103800.0
2012-10-31 10:35:00,14.44,14.46,14.42,14.46,70800.0,14.44,14.46,14.42,14.46,70800.0
2012-10-31 10:40:00,14.46,14.46,14.43,14.43,48000.0,14.46,14.46,14.43,14.43,48000.0
2012-10-31 10:45:00,14.42,14.46,14.42,14.43,83400.0,14.42,14.46,14.42,14.43,83400.0
2012-10-31 10:50:00,14.44,14.44,14.42,14.42,95400.0,14.44,14.44,14.42,14.42,95400.0
2012-10-31 10:55:00,14.42,14.42,14.39,14.39,90600.0,14.42,14.42,14.39,14.39,90600.0
2012-10-31 11:00:00,14.38,14.39,14.34,14.34,82200.0,14.38,14.39,14.34,14.34,82200.0
2012-10-31 11:05:00,14.34,14.36,14.33,14.34,135600.0,14.34,14.36,14.33,14.34,135600.0
2012-10-31 11:10:00,14.34,14.38,14.34,14.38,37800.0,14.34,14.38,14.34,14.38,37800.0
2012-10-31 11:15:00,14.38,14.38,14.37,14.37,170400.0,14.38,14.38,14.37,14.37,170400.0
2012-10-31 11:20:00,14.37,14.37,14.34,14.34,81000.0,14.37,14.37,14.34,14.34,81000.0
2012-10-31 11:25:00,14.34,14.35,14.33,14.35,22200.0,14.34,14.35,14.33,14.35,22200.0
2012-10-31 11:30:00,14.35,14.42,14.35,14.41,67800.0,14.35,14.42,14.35,14.41,67800.0
2012-10-31 11:35:00,14.41,14.41,14.39,14.39,35400.0,14.41,14.41,14.39,14.39,35400.0
2012-10-31 11:40:00,14.4,14.41,14.37,14.38,48600.0,14.4,14.41,14.37,14.38,48600.0
2012-10-31 11:45:00,14.37,14.37,14.35,14.35,14400.0,14.37,14.37,14.35,14.35,14400.0
2012-10-31 11:50:00,14.35,14.4,14.35,14.38,30000.0,14.35,14.4,14.35,14.38,30000.0
2012-10-31 11:55:00,14.37,14.37,14.35,14.35,10800.0,14.37,14.37,14.35,14.35,10800.0
2012-10-31 12:00:00,14.36,14.36,14.31,14.31,69000.0,14.36,14.36,14.31,14.31,69000.0
2012-10-31 12:05:00,14.33,14.34,14.32,14.33,81000.0,14.33,14.34,14.32,14.33,81000.0
2012-10-31 12:10:00,14.33,14.35,14.33,14.35,28800.0,14.33,14.35,14.33,14.35,28800.0
2012-10-31 12:15:00,14.36,14.38,14.34,14.35,76800.0,14.36,14.38,14.34,14.35,76800.0
2012-10-31 12:20:00,14.36,14.38,14.35,14.37,17400.0,14.36,14.38,14.35,14.37,17400.0
2012-10-31 12:25:00,14.36,14.36,14.33,14.34,171600.0,14.36,14.36,14.33,14.34,171600.0
2012-10-31 12:30:00,14.35,14.35,14.32,14.34,35400.0,14.35,14.35,14.32,14.34,35400.0
2012-10-31 12:35:00,14.35,14.35,14.3,14.31,34800.0,14.35,14.35,14.3,14.31,34800.0
2012-10-31 12:40:00,14.31,14.33,14.31,14.33,12600.0,14.31,14.33,14.31,14.33,12600.0
2012-10-31 12:45:00,14.33,14.35,14.33,14.35,51000.0,14.33,14.35,14.33,14.35,51000.0
2012-10-31 12:50:00,14.35,14.37,14.34,14.35,95400.0,14.35,14.37,14.34,14.35,95400.0
2012-10-31 12:55:00,14.35,14.38,14.35,14.37,46200.0,14.35,14.38,14.35,14.37,46200.0
2012-10-31 13:00:00,14.37,14.37,14.34,14.35,55200.0,14.37,14.37,14.34,14.35,55200.0
2012-10-31 13:05:00,14.35,14.35,14.33,14.33,34200.0,14.35,14.35,14.33,14.33,34200.0
2012-10-31 13:10:00,14.33,14.35,14.33,14.35,45600.0,14.33,14.35,14.33,14.35,45600.0
2012-10-31 13:15:00,14.35,14.35,14.34,14.34,30000.0,14.35,14.35,14.34,14.34,30000.0
2012-10-31 13:20:00,14.35,14.37,14.34,14.37,21000.0,14.35,14.37,14.34,14.37,21000.0
2012-10-31 13:25:00,14.38,14.38,14.35,14.36,21000.0,14.38,14.38,14.35,14.36,21000.0
2012-10-31 13:30:00,14.35,14.38,14.35,14.36,58200.0,14.35,14.38,14.35,14.36,58200.0
2012-10-31 13:35:00,14.36,14.37,14.35,14.36,54600.0,14.36,14.37,14.35,14.36,54600.0
2012-10-31 13:40:00,14.36,14.37,14.36,14.37,37200.0,14.36,14.37,14.36,14.37,37200.0
2012-10-31 13:45:00,14.36,14.38,14.36,14.36,30600.0,14.36,14.38,14.36,14.36,30600.0
2012-10-31 13:50:00,14.37,14.38,14.37,14.37,19200.0,14.37,14.38,14.37,14.37,19200.0
2012-10-31 13:55:00,14.37,14.4,14.37,14.38,19800.0,14.37,14.4,14.37,14.38,19800.0
2012-10-31 14:00:00,14.38,14.41,14.38,14.4,34200.0,14.38,14.41,14.38,14.4,34200.0
2012-10-31 14:05:00,14.4,14.4,14.37,14.37,41400.0,14.4,14.4,14.37,14.37,41400.0
2012-10-31 14:10:00,14.37,14.37,14.36,14.37,31800.0,14.37,14.37,14.36,14.37,31800.0
2012-10-31 14:15:00,14.37,14.39,14.37,14.39,45600.0,14.37,14.39,14.37,14.39,45600.0
2012-10-31 14:20:00,14.38,14.39,14.37,14.38,18000.0,14.38,14.39,14.37,14.38,18000.0
2012-10-31 14:25:00,14.38,14.39,14.37,14.37,74400.0,14.38,14.39,14.37,14.37,74400.0
2012-10-31 14:30:00,14.37,14.38,14.36,14.37,67200.0,14.37,14.38,14.36,14.37,67200.0
2012-10-31 14:35:00,14.37,14.38,14.37,14.37,168600.0,14.37,14.38,14.37,14.37,168600.0
2012-10-31 14:40:00,14.37,14.38,14.34,14.35,176400.0,14.37,14.38,14.34,14.35,176400.0
2012-10-31 14:45:00,14.34,14.36,14.33,14.35,181800.0,14.34,14.36,14.33,14.35,181800.0
2012-10-31 14:50:00,14.34,14.37,14.34,14.34,57000.0,14.34,14.37,14.34,14.34,57000.0
2012-10-31 14:55:00,14.34,14.38,14.33,14.36,105000.0,14.34,14.38,14.33,14.36,105000.0
2012-10-31 15:00:00,14.36,14.4,14.34,14.4,99600.0,14.36,14.4,14.34,14.4,99600.0
2012-10-31 15:05:00,14.4,14.42,14.4,14.42,66000.0,14.4,14.42,14.4,14.42,66000.0
2012-10-31 15:10:00,14.42,14.47,14.41,14.45,54600.0,14.42,14.47,14.41,14.45,54600.0
2012-10-31 15:15:00,14.45,14.5,14.45,14.49,69600.0,14.45,14.5,14.45,14.49,69600.0
2012-10-31 15:20:00,14.49,14.49,14.43,14.43,64200.0,14.49,14.49,14.43,14.43,64200.0
2012-10-31 15:25:00,14.43,14.46,14.43,14.45,52800.0,14.43,14.46,14.43,14.45,52800.0
2012-10-31 15:30:00,14.45,14.46,14.38,14.39,118200.0,14.45,14.46,14.38,14.39,118200.0
2012-10-31 15:35:00,14.41,14.44,14.4,14.44,115200.0,14.41,14.44,14.4,14.44,115200.0
2012-10-31 15:40:00,14.44,14.44,14.41,14.42,103200.0,14.44,14.44,14.41,14.42,103200.0
2012-10-31 15:45:00,14.42,14.44,14.39,14.42,221400.0,14.42,14.44,14.39,14.42,221400.0
2012-10-31 15:50:00,14.42,14.46,14.41,14.41,145800.0,14.42,14.46,14.41,14.41,145800.0
2012-10-31 15:55:00,14.41,14.47,14.4,14.47,585600.0,14.41,14.47,14.4,14.47,585600.0
2012-11-01 09:30:00,14.51,14.52,14.32,14.42,78600.0,14.51,14.52,14.32,14.42,78600.0
2012-11-01 09:35:00,14.42,14.58,14.42,14.47,56400.0,14.42,14.58,14.42,14.47,56400.0
2012-11-01 09:40:00,14.46,14.52,14.46,14.48,34800.0,14.46,14.52,14.46,14.48,34800.0
2012-11-01 09:45:00,14.48,14.57,14.47,14.51,117600.0,14.48,14.57,14.47,14.51,117600.0
2012-11-01 09:50:00,14.51,14.53,14.48,14.5,59400.0,14.51,14.53,14.48,14.5,59400.0
2012-11-01 09:55:00,14.5,14.55,14.49,14.53,66600.0,14.5,14.55,14.49,14.53,66600.0
2012-11-01 10:00:00,14.53,14.58,14.52,14.52,82800.0,14.53,14.58,14.52,14.52,82800.0
2012-11-01 10:05:00,14.53,14.56,14.49,14.52,110400.0,14.53,14.56,14.49,14.52,110400.0
2012-11-01 10:10:00,14.53,14.54,14.5,14.53,174600.0,14.53,14.54,14.5,14.53,174600.0
2012-11-01 10:15:00,14.52,14.55,14.5,14.55,112800.0,14.52,14.55,14.5,14.55,112800.0
2012-11-01 10:20:00,14.54,14.56,14.51,14.52,40800.0,14.54,14.56,14.51,14.52,40800.0
2012-11-01 10:25:00,14.52,14.52,14.47,14.49,46200.0,14.52,14.52,14.47,14.49,46200.0
2012-11-01 10:30:00,14.49,14.54,14.49,14.5,50400.0,14.49,14.54,14.49,14.5,50400.0
2012-11-01 10:35:00,14.5,14.55,14.5,14.52,42000.0,14.5,14.55,14.5,14.52,42000.0
2012-11-01 10:40:00,14.52,14.55,14.52,14.53,27000.0,14.52,14.55,14.52,14.53,27000.0
2012-11-01 10:45:00,14.54,14.55,14.53,14.54,57600.0,14.54,14.55,14.53,14.54,57600.0
2012-11-01 10:50:00,14.53,14.54,14.51,14.51,20400.0,14.53,14.54,14.51,14.51,20400.0
2012-11-01 10:55:00,14.51,14.51,14.5,14.51,21000.0,14.51,14.51,14.5,14.51,21000.0
2012-11-01 11:00:00,14.51,14.52,14.5,14.52,41400.0,14.51,14.52,14.5,14.52,41400.0
2012-11-01 11:05:00,14.52,14.55,14.52,14.53,39600.0,14.52,14.55,14.52,14.53,39600.0
2012-11-01 11:10:00,14.52,14.53,14.5,14.5,30000.0,14.52,14.53,14.5,14.5,30000.0
2012-11-01 11:15:00,14.49,14.5,14.49,14.5,15000.0,14.49,14.5,14.49,14.5,15000.0
2012-11-01 11:20:00,14.5,14.5,14.48,14.49,44400.0,14.5,14.5,14.48,14.49,44400.0
2012-11-01 11:25:00,14.49,14.49,14.48,14.49,12600.0,14.49,14.49,14.48,14.49,12600.0
2012-11-01 11:30:00,14.49,14.52,14.49,14.51,36600.0,14.49,14.52,14.49,14.51,36600.0
2012-11-01 11:35:00,14.5,14.53,14.5,14.51,24000.0,14.5,14.53,14.5,14.51,24000.0
2012-11-01 11:40:00,14.51,14.53,14.51,14.52,25200.0,14.51,14.53,14.51,14.52,25200.0
2012-11-01 11:45:00,14.52,14.54,14.52,14.52,34800.0,14.52,14.54,14.52,14.52,34800.0
2012-11-01 11:50:00,14.52,14.53,14.52,14.53,28200.0,14.52,14.53,14.52,14.53,28200.0
2012-11-01 11:55:00,14.53,14.55,14.52,14.53,41400.0,14.53,14.55,14.52,14.53,41400.0
2012-11-01 12:00:00,14.52,14.54,14.5,14.5,75600.0,14.52,14.54,14.5,14.5,75600.0
2012-11-01 12:05:00,14.51,14.51,14.49,14.49,19200.0,14.51,14.51,14.49,14.49,19200.0
2012-11-01 12:10:00,14.49,14.5,14.49,14.49,25200.0,14.49,14.5,14.49,14.49,25200.0
2012-11-01 12:15:00,14.49,14.51,14.49,14.51,25800.0,14.49,14.51,14.49,14.51,25800.0
2012-11-01 12:20:00,14.51,14.51,14.49,14.49,31800.0,14.51,14.51,14.49,14.49,31800.0
2012-11-01 12:25:00,14.49,14.51,14.49,14.5,22800.0,14.49,14.51,14.49,14.5,22800.0
2012-11-01 12:30:00,14.5,14.52,14.5,14.52,21600.0,14.5,14.52,14.5,14.52,21600.0
2012-11-01 12:35:00,14.51,14.51,14.49,14.49,16200.0,14.51,14.51,14.49,14.49,16200.0
2012-11-01 12:40:00,14.48,14.5,14.47,14.49,34200.0,14.48,14.5,14.47,14.49,34200.0
2012-11-01 12:45:00,14.5,14.52,14.49,14.51,15600.0,14.5,14.52,14.49,14.51,15600.0
2012-11-01 12:50:00,14.51,14.53,14.51,14.51,21000.0,14.51,14.53,14.51,14.51,21000.0
2012-11-01 12:55:00,14.51,14.52,14.5,14.51,15000.0,14.51,14.52,14.5,14.51,15000.0
2012-11-01 13:00:00,14.51,14.53,14.5,14.51,31800.0,14.51,14.53,14.5,14.51,31800.0
2012-11-01 13:05:00,14.5,14.52,14.49,14.5,22800.0,14.5,14.52,14.49,14.5,22800.0
2012-11-01 13:10:00,14.5,14.51,14.49,14.49,16200.0,14.5,14.51,14.49,14.49,16200.0
2012-11-01 13:15:00,14.49,14.5,14.49,14.49,13200.0,14.49,14.5,14.49,14.49,13200.0
2012-11-01 13:20:00,14.5,14.5,14.49,14.49,18600.0,14.5,14.5,14.49,14.49,18600.0
2012-11-01 13:25:00,14.49,14.49,14.48,14.49,13200.0,14.49,14.49,14.48,14.49,13200.0
2012-11-01 13:30:00,14.49,14.5,14.48,14.5,31800.0,14.49,14.5,14.48,14.5,31800.0
2012-11-01 13:35:00,14.5,14.53,14.49,14.53,25200.0,14.5,14.53,14.49,14.53,25200.0
2012-11-01 13:40:00,14.52,14.52,14.49,14.5,16800.0,14.52,14.52,14.49,14.5,16800.0
2012-11-01 13:45:00,14.5,14.52,14.5,14.5,21000.0,14.5,14.52,14.5,14.5,21000.0
2012-11-01 13:50:00,14.5,14.52,14.5,14.51,15000.0,14.5,14.52,14.5,14.51,15000.0
2012-11-01 13:55:00,14.51,14.51,14.5,14.5,34200.0,14.51,14.51,14.5,14.5,34200.0
2012-11-01 14:00:00,14.49,14.5,14.49,14.49,39600.0,14.49,14.5,14.49,14.49,39600.0
2012-11-01 14:05:00,14.49,14.49,14.49,14.49,22800.0,14.49,14.49,14.49,14.49,22800.0
2012-11-01 14:10:00,14.49,14.5,14.49,14.49,27000.0,14.49,14.5,14.49,14.49,27000.0
2012-11-01 14:15:00,14.5,14.5,14.49,14.5,19200.0,14.5,14.5,14.49,14.5,19200.0
2012-11-01 14:20:00,14.5,14.55,14.5,14.55,60600.0,14.5,14.55,14.5,14.55,60600.0
2012-11-01 14:25:00,14.54,14.54,14.53,14.54,14400.0,14.54,14.54,14.53,14.54,14400.0
2012-11-01 14:30:00,14.53,14.55,14.53,14.54,42600.0,14.53,14.55,14.53,14.54,42600.0
2012-11-01 14:35:00,14.55,14.58,14.55,14.58,25800.0,14.55,14.58,14.55,14.58,25800.0
2012-11-01 14:40:00,14.57,14.58,14.57,14.57,27600.0,14.57,14.58,14.57,14.57,27600.0
2012-11-01 14:45:00,14.57,14.57,14.54,14.55,38400.0,14.57,14.57,14.54,14.55,38400.0
2012-11-01 14:50:00,14.54,14.56,14.54,14.56,67800.0,14.54,14.56,14.54,14.56,67800.0
2012-11-01 14:55:00,14.56,14.57,14.56,14.56,22200.0,14.56,14.57,14.56,14.56,22200.0
2012-11-01 15:00:00,14.56,14.57,14.56,14.57,46800.0,14.56,14.57,14.56,14.57,46800.0
2012-11-01 15:05:00,14.57,14.57,14.56,14.57,28800.0,14.57,14.57,14.56,14.57,28800.0
2012-11-01 15:10:00,14.57,14.57,14.56,14.57,62400.0,14.57,14.57,14.56,14.57,62400.0
2012-11-01 15:15:00,14.57,14.57,14.57,14.57,26400.0,14.57,14.57,14.57,14.57,26400.0
2012-11-01 15:20:00,14.57,14.57,14.55,14.56,33000.0,14.57,14.57,14.55,14.56,33000.0
2012-11-01 15:25:00,14.56,14.57,14.55,14.56,31200.0,14.56,14.57,14.55,14.56,31200.0
2012-11-01 15:30:00,14.55,14.56,14.55,14.55,40200.0,14.55,14.56,14.55,14.55,40200.0
2012-11-01 15:35:00,14.55,14.55,14.54,14.55,38400.0,14.55,14.55,14.54,14.55,38400.0
2012-11-01 15:40:00,14.55,14.55,14.53,14.55,40800.0,14.55,14.55,14.53,14.55,40800.0
2012-11-01 15:45:00,14.55,14.57,14.55,14.57,57000.0,14.55,14.57,14.55,14.57,57000.0
2012-11-01 15:50:00,14.57,14.58,14.55,14.55,57000.0,14.57,14.58,14.55,14.55,57000.0
2012-11-01 15:55:00,14.56,14.6,14.55,14.6,416400.0,14.56,14.6,14.55,14.6,416400.0
2012-11-02 09:30:00,14.56,14.75,14.56,14.75,146400.0,14.56,14.75,14.56,14.75,146400.0
2012-11-02 09:35:00,14.77,14.78,14.69,14.71,51000.0,14.77,14.78,14.69,14.71,51000.0
2012-11-02 09:40:00,14.69,14.7,14.65,14.66,37200.0,14.69,14.7,14.65,14.66,37200.0
2012-11-02 09:45:00,14.63,14.67,14.63,14.65,35400.0,14.63,14.67,14.63,14.65,35400.0
2012-11-02 09:50:00,14.65,14.68,14.63,14.68,48600.0,14.65,14.68,14.63,14.68,48600.0
2012-11-02 09:55:00,14.69,14.7,14.66,14.66,24600.0,14.69,14.7,14.66,14.66,24600.0
2012-11-02 10:00:00,14.66,14.68,14.63,14.68,25800.0,14.66,14.68,14.63,14.68,25800.0
2012-11-02 10:05:00,14.66,14.67,14.61,14.64,41400.0,14.66,14.67,14.61,14.64,41400.0
2012-11-02 10:10:00,14.63,14.67,14.62,14.64,105600.0,14.63,14.67,14.62,14.64,105600.0
2012-11-02 10:15:00,14.63,14.65,14.63,14.63,22800.0,14.63,14.65,14.63,14.63,22800.0
2012-11-02 10:20:00,14.63,14.63,14.57,14.61,54000.0,14.63,14.63,14.57,14.61,54000.0
2012-11-02 10:25:00,14.6,14.61,14.59,14.6,26400.0,14.6,14.61,14.59,14.6,26400.0
2012-11-02 10:30:00,14.6,14.65,14.59,14.63,46200.0,14.6,14.65,14.59,14.63,46200.0
2012-11-02 10:35:00,14.62,14.64,14.62,14.63,18000.0,14.62,14.64,14.62,14.63,18000.0
2012-11-02 10:40:00,14.63,14.63,14.58,14.61,31200.0,14.63,14.63,14.58,14.61,31200.0
2012-11-02 10:45:00,14.6,14.65,14.59,14.65,52800.0,14.6,14.65,14.59,14.65,52800.0
2012-11-02 10:50:00,14.65,14.65,14.63,14.64,37800.0,14.65,14.65,14.63,14.64,37800.0
2012-11-02 10:55:00,14.65,14.65,14.63,14.63,27000.0,14.65,14.65,14.63,14.63,27000.0
2012-11-02 11:00:00,14.63,14.64,14.62,14.62,27600.0,14.63,14.64,14.62,14.62,27600.0
2012-11-02 11:05:00,14.63,14.64,14.63,14.64,31200.0,14.63,14.64,14.63,14.64,31200.0
2012-11-02 11:10:00,14.63,14.63,14.6,14.61,28200.0,14.63,14.63,14.6,14.61,28200.0
2012-11-02 11:15:00,14.62,14.62,14.59,14.6,25200.0,14.62,14.62,14.59,14.6,25200.0
2012-11-02 11:20:00,14.6,14.63,14.6,14.61,18000.0,14.6,14.63,14.6,14.61,18000.0
2012-11-02 11:25:00,14.61,14.62,14.6,14.6,28800.0,14.61,14.62,14.6,14.6,28800.0
2012-11-02 11:30:00,14.6,14.63,14.6,14.62,27600.0,14.6,14.63,14.6,14.62,27600.0
2012-11-02 11:35:00,14.62,14.66,14.62,14.66,30000.0,14.62,14.66,14.62,14.66,30000.0
2012-11-02 11:40:00,14.65,14.66,14.65,14.66,16800.0,14.65,14.66,14.65,14.66,16800.0
2012-11-02 11:45:00,14.65,14.65,14.62,14.63,28200.0,14.65,14.65,14.62,14.63,28200.0
2012-11-02 11:50:00,14.63,14.65,14.63,14.64,28800.0,14.63,14.65,14.63,14.64,28800.0
2012-11-02 11:55:00,14.64,14.67,14.64,14.66,31800.0,14.64,14.67,14.64,14.66,31800.0
2012-11-02 12:00:00,14.66,14.67,14.66,14.67,20400.0,14.66,14.67,14.66,14.67,20400.0
2012-11-02 12:05:00,14.67,14.67,14.64,14.65,36000.0,14.67,14.67,14.64,14.65,36000.0
2012-11-02 12:10:00,14.65,14.66,14.64,14.65,16800.0,14.65,14.66,14.64,14.65,16800.0
2012-11-02 12:15:00,14.65,14.66,14.64,14.66,18600.0,14.65,14.66,14.64,14.66,18600.0
2012-11-02 12:20:00,14.68,14.68,14.65,14.66,39000.0,14.68,14.68,14.65,14.66,39000.0
2012-11-02 12:25:00,14.67,14.67,14.64,14.64,27600.0,14.67,14.67,14.64,14.64,27600.0
2012-11-02 12:30:00,14.64,14.67,14.64,14.66,34800.0,14.64,14.67,14.64,14.66,34800.0
2012-11-02 12:35:00,14.65,14.67,14.65,14.66,22800.0,14.65,14.67,14.65,14.66,22800.0
2012-11-02 12:40:00,14.66,14.67,14.66,14.67,12000.0,14.66,14.67,14.66,14.67,12000.0
2012-11-02 12:45:00,14.66,14.69,14.66,14.68,40800.0,14.66,14.69,14.66,14.68,40800.0
2012-11-02 12:50:00,14.68,14.7,14.68,14.69,30600.0,14.68,14.7,14.68,14.69,30600.0
2012-11-02 12:55:00,14.68,14.7,14.68,14.7,60600.0,14.68,14.7,14.68,14.7,60600.0
2012-11-02 13:00:00,14.7,14.71,14.69,14.7,30600.0,14.7,14.71,14.69,14.7,30600.0
2012-11-02 13:05:00,14.7,14.7,14.7,14.7,1200.0,14.7,14.7,14.7,14.7,1200.0
2012-11-02 13:10:00,14.7,14.71,14.7,14.7,46800.0,14.7,14.71,14.7,14.7,46800.0
2012-11-02 13:15:00,14.7,14.73,14.7,14.72,145800.0,14.7,14.73,14.7,14.72,145800.0
2012-11-02 13:20:00,14.71,14.72,14.71,14.71,37800.0,14.71,14.72,14.71,14.71,37800.0
2012-11-02 13:25:00,14.71,14.73,14.71,14.73,79800.0,14.71,14.73,14.71,14.73,79800.0
2012-11-02 13:30:00,14.72,14.73,14.71,14.73,52800.0,14.72,14.73,14.71,14.73,52800.0
2012-11-02 13:35:00,14.72,14.73,14.72,14.72,27000.0,14.72,14.73,14.72,14.72,27000.0
2012-11-02 13:40:00,14.72,14.73,14.72,14.73,33600.0,14.72,14.73,14.72,14.73,33600.0
2012-11-02 13:45:00,14.74,14.75,14.73,14.75,88800.0,14.74,14.75,14.73,14.75,88800.0
2012-11-02 13:50:00,14.75,14.75,14.71,14.71,66600.0,14.75,14.75,14.71,14.71,66600.0
2012-11-02 13:55:00,14.71,14.72,14.69,14.7,51000.0,14.71,14.72,14.69,14.7,51000.0
2012-11-02 14:00:00,14.69,14.7,14.67,14.69,44400.0,14.69,14.7,14.67,14.69,44400.0
2012-11-02 14:05:00,14.67,14.69,14.67,14.67,64800.0,14.67,14.69,14.67,14.67,64800.0
2012-11-02 14:10:00,14.67,14.67,14.66,14.66,19200.0,14.67,14.67,14.66,14.66,19200.0
2012-11-02 14:15:00,14.66,14.67,14.66,14.67,19800.0,14.66,14.67,14.66,14.67,19800.0
2012-11-02 14:20:00,14.67,14.67,14.66,14.67,113400.0,14.67,14.67,14.66,14.67,113400.0
2012-11-02 14:25:00,14.67,14.68,14.67,14.68,79200.0,14.67,14.68,14.67,14.68,79200.0
2012-11-02 14:30:00,14.67,14.68,14.67,14.68,27000.0,14.67,14.68,14.67,14.68,27000.0
2012-11-02 14:35:00,14.68,14.68,14.67,14.68,51000.0,14.68,14.68,14.67,14.68,51000.0
2012-11-02 14:40:00,14.67,14.68,14.67,14.68,44400.0,14.67,14.68,14.67,14.68,44400.0
2012-11-02 14:45:00,14.68,14.69,14.67,14.68,64200.0,14.68,14.69,14.67,14.68,64200.0
2012-11-02 14:50:00,14.68,14.71,14.68,14.7,94200.0,14.68,14.71,14.68,14.7,94200.0
2012-11-02 14:55:00,14.7,14.71,14.69,14.69,84000.0,14.7,14.71,14.69,14.69,84000.0
2012-11-02 15:00:00,14.69,14.7,14.67,14.67,44400.0,14.69,14.7,14.67,14.67,44400.0
2012-11-02 15:05:00,14.67,14.67,14.65,14.65,108600.0,14.67,14.67,14.65,14.65,108600.0
2012-11-02 15:10:00,14.66,14.67,14.62,14.63,67200.0,14.66,14.67,14.62,14.63,67200.0
2012-11-02 15:15:00,14.63,14.65,14.63,14.64,109800.0,14.63,14.65,14.63,14.64,109800.0
2012-11-02 15:20:00,14.63,14.64,14.62,14.63,94200.0,14.63,14.64,14.62,14.63,94200.0
2012-11-02 15:25:00,14.62,14.64,14.61,14.63,81000.0,14.62,14.64,14.61,14.63,81000.0
2012-11-02 15:30:00,14.63,14.63,14.6,14.61,118800.0,14.63,14.63,14.6,14.61,118800.0
2012-11-02 15:35:00,14.61,14.61,14.59,14.61,124200.0,14.61,14.61,14.59,14.61,124200.0
2012-11-02 15:40:00,14.6,14.62,14.59,14.61,96600.0,14.6,14.62,14.59,14.61,96600.0
2012-11-02 15:45:00,14.6,14.61,14.54,14.55,163200.0,14.6,14.61,14.54,14.55,163200.0
2012-11-02 15:50:00,14.56,14.59,14.55,14.58,215400.0,14.56,14.59,14.55,14.58,215400.0
2012-11-02 15:55:00,14.58,14.64,14.58,14.64,975600.0,14.58,14.64,14.58,14.64,975600.0
2012-11-05 09:30:00,14.45,14.62,14.44,14.59,105000.0,14.45,14.62,14.44,14.59,105000.0
2012-11-05 09:35:00,14.61,14.61,14.53,14.56,69600.0,14.61,14.61,14.53,14.56,69600.0
2012-11-05 09:40:00,14.56,14.62,14.56,14.58,42000.0,14.56,14.62,14.56,14.58,42000.0
2012-11-05 09:45:00,14.59,14.68,14.59,14.66,122400.0,14.59,14.68,14.59,14.66,122400.0
2012-11-05 09:50:00,14.67,14.68,14.64,14.64,79800.0,14.67,14.68,14.64,14.64,79800.0
2012-11-05 09:55:00,14.64,14.66,14.63,14.63,16800.0,14.64,14.66,14.63,14.63,16800.0
2012-11-05 10:00:00,14.63,14.63,14.59,14.6,40800.0,14.63,14.63,14.59,14.6,40800.0
2012-11-05 10:05:00,14.6,14.63,14.6,14.61,29400.0,14.6,14.63,14.6,14.61,29400.0
2012-11-05 10:10:00,14.61,14.62,14.6,14.6,46200.0,14.61,14.62,14.6,14.6,46200.0
2012-11-05 10:15:00,14.6,14.6,14.59,14.59,18000.0,14.6,14.6,14.59,14.59,18000.0
2012-11-05 10:20:00,14.61,14.65,14.6,14.63,37800.0,14.61,14.65,14.6,14.63,37800.0
2012-11-05 10:25:00,14.63,14.64,14.61,14.61,33000.0,14.63,14.64,14.61,14.61,33000.0
2012-11-05 10:30:00,14.62,14.65,14.62,14.65,30000.0,14.62,14.65,14.62,14.65,30000.0
2012-11-05 10:35:00,14.64,14.65,14.63,14.63,32400.0,14.64,14.65,14.63,14.63,32400.0
2012-11-05 10:40:00,14.63,14.67,14.63,14.66,20400.0,14.63,14.67,14.63,14.66,20400.0
2012-11-05 10:45:00,14.66,14.67,14.65,14.67,54600.0,14.66,14.67,14.65,14.67,54600.0
2012-11-05 10:50:00,14.67,14.68,14.66,14.67,30000.0,14.67,14.68,14.66,14.67,30000.0
2012-11-05 10:55:00,14.67,14.69,14.67,14.68,26400.0,14.67,14.69,14.67,14.68,26400.0
2012-11-05 11:00:00,14.68,14.69,14.67,14.68,37200.0,14.68,14.69,14.67,14.68,37200.0
2012-11-05 11:05:00,14.68,14.7,14.68,14.7,15600.0,14.68,14.7,14.68,14.7,15600.0
2012-11-05 11:10:00,14.7,14.71,14.69,14.69,22800.0,14.7,14.71,14.69,14.69,22800.0
2012-11-05 11:15:00,14.69,14.69,14.68,14.69,9600.0,14.69,14.69,14.68,14.69,9600.0
2012-11-05 11:20:00,14.69,14.69,14.66,14.67,97800.0,14.69,14.69,14.66,14.67,97800.0
2012-11-05 11:25:00,14.67,14.67,14.64,14.65,22200.0,14.67,14.67,14.64,14.65,22200.0
2012-11-05 11:30:00,14.65,14.65,14.61,14.63,42600.0,14.65,14.65,14.61,14.63,42600.0
2012-11-05 11:35:00,14.63,14.63,14.62,14.62,15600.0,14.63,14.63,14.62,14.62,15600.0
2012-11-05 11:40:00,14.62,14.62,14.61,14.62,30000.0,14.62,14.62,14.61,14.62,30000.0
2012-11-05 11:45:00,14.61,14.63,14.61,14.63,17400.0,14.61,14.63,14.61,14.63,17400.0
2012-11-05 11:50:00,14.63,14.65,14.63,14.63,19200.0,14.63,14.65,14.63,14.63,19200.0
2012-11-05 11:55:00,14.63,14.65,14.62,14.63,61800.0,14.63,14.65,14.62,14.63,61800.0
2012-11-05 12:00:00,14.64,14.65,14.63,14.65,83400.0,14.64,14.65,14.63,14.65,83400.0
2012-11-05 12:05:00,14.65,14.66,14.65,14.65,18000.0,14.65,14.66,14.65,14.65,18000.0
2012-11-05 12:10:00,14.65,14.65,14.64,14.64,18600.0,14.65,14.65,14.64,14.64,18600.0
2012-11-05 12:15:00,14.64,14.68,14.64,14.66,30000.0,14.64,14.68,14.64,14.66,30000.0
2012-11-05 12:20:00,14.66,14.67,14.66,14.67,16200.0,14.66,14.67,14.66,14.67,16200.0
2012-11-05 12:25:00,14.67,14.67,14.64,14.67,121200.0,14.67,14.67,14.64,14.67,121200.0
2012-11-05 12:30:00,14.67,14.67,14.65,14.66,178800.0,14.67,14.67,14.65,14.66,178800.0
2012-11-05 12:35:00,14.67,14.67,14.66,14.67,9000.0,14.67,14.67,14.66,14.67,9000.0
2012-11-05 12:40:00,14.67,14.67,14.66,14.66,12600.0,14.67,14.67,14.66,14.66,12600.0
2012-11-05 12:45:00,14.66,14.67,14.66,14.67,13200.0,14.66,14.67,14.66,14.67,13200.0
2012-11-05 12:50:00,14.67,14.67,14.66,14.66,6600.0,14.67,14.67,14.66,14.66,6600.0
2012-11-05 12:55:00,14.66,14.66,14.66,14.66,5400.0,14.66,14.66,14.66,14.66,5400.0
2012-11-05 13:00:00,14.66,14.67,14.65,14.65,15600.0,14.66,14.67,14.65,14.65,15600.0
2012-11-05 13:05:00,14.66,14.67,14.66,14.67,8400.0,14.66,14.67,14.66,14.67,8400.0
2012-11-05 13:10:00,14.67,14.69,14.67,14.68,19800.0,14.67,14.69,14.67,14.68,19800.0
2012-11-05 13:15:00,14.69,14.7,14.68,14.7,7800.0,14.69,14.7,14.68,14.7,7800.0
2012-11-05 13:20:00,14.71,14.71,14.7,14.71,9000.0,14.71,14.71,14.7,14.71,9000.0
2012-11-05 13:25:00,14.71,14.72,14.71,14.72,26400.0,14.71,14.72,14.71,14.72,26400.0
2012-11-05 13:30:00,14.72,14.72,14.72,14.72,9000.0,14.72,14.72,14.72,14.72,9000.0
2012-11-05 13:35:00,14.72,14.72,14.71,14.71,22800.0,14.72,14.72,14.71,14.71,22800.0
2012-11-05 13:40:00,14.72,14.72,14.71,14.71,12000.0,14.72,14.72,14.71,14.71,12000.0
2012-11-05 13:45:00,14.72,14.72,14.71,14.72,16800.0,14.72,14.72,14.71,14.72,16800.0
2012-11-05 13:50:00,14.72,14.72,14.71,14.71,24600.0,14.72,14.72,14.71,14.71,24600.0
2012-11-05 13:55:00,14.72,14.72,14.71,14.72,8400.0,14.72,14.72,14.71,14.72,8400.0
2012-11-05 14:00:00,14.72,14.73,14.72,14.73,28800.0,14.72,14.73,14.72,14.73,28800.0
2012-11-05 14:05:00,14.73,14.73,14.71,14.71,16200.0,14.73,14.73,14.71,14.71,16200.0
2012-11-05 14:10:00,14.71,14.71,14.69,14.69,14400.0,14.71,14.71,14.69,14.69,14400.0
2012-11-05 14:15:00,14.7,14.71,14.69,14.7,50400.0,14.7,14.71,14.69,14.7,50400.0
2012-11-05 14:20:00,14.71,14.72,14.71,14.72,16800.0,14.71,14.72,14.71,14.72,16800.0
2012-11-05 14:25:00,14.73,14.75,14.72,14.75,39600.0,14.73,14.75,14.72,14.75,39600.0
2012-11-05 14:30:00,14.75,14.77,14.75,14.76,20400.0,14.75,14.77,14.75,14.76,20400.0
2012-11-05 14:35:00,14.76,14.76,14.75,14.76,25200.0,14.76,14.76,14.75,14.76,25200.0
2012-11-05 14:40:00,14.76,14.78,14.76,14.77,27600.0,14.76,14.78,14.76,14.77,27600.0
2012-11-05 14:45:00,14.77,14.78,14.77,14.78,37800.0,14.77,14.78,14.77,14.78,37800.0
2012-11-05 14:50:00,14.78,14.8,14.78,14.78,51000.0,14.78,14.8,14.78,14.78,51000.0
2012-11-05 14:55:00,14.78,14.8,14.78,14.79,42600.0,14.78,14.8,14.78,14.79,42600.0
2012-11-05 15:00:00,14.79,14.8,14.78,14.78,61200.0,14.79,14.8,14.78,14.78,61200.0
2012-11-05 15:05:00,14.78,14.79,14.76,14.76,68400.0,14.78,14.79,14.76,14.76,68400.0
2012-11-05 15:10:00,14.77,14.79,14.77,14.77,66600.0,14.77,14.79,14.77,14.77,66600.0
2012-11-05 15:15:00,14.77,14.79,14.77,14.79,70800.0,14.77,14.79,14.77,14.79,70800.0
2012-11-05 15:20:00,14.78,14.79,14.78,14.79,65400.0,14.78,14.79,14.78,14.79,65400.0
2012-11-05 15:25:00,14.79,14.79,14.78,14.79,97800.0,14.79,14.79,14.78,14.79,97800.0
2012-11-05 15:30:00,14.79,14.81,14.79,14.8,112200.0,14.79,14.81,14.79,14.8,112200.0
2012-11-05 15:35:00,14.81,14.83,14.8,14.83,79800.0,14.81,14.83,14.8,14.83,79800.0
2012-11-05 15:40:00,14.83,14.85,14.83,14.84,203400.0,14.83,14.85,14.83,14.84,203400.0
2012-11-05 15:45:00,14.84,14.86,14.82,14.82,109200.0,14.84,14.86,14.82,14.82,109200.0
2012-11-05 15:50:00,14.82,14.84,14.82,14.82,100200.0,14.82,14.84,14.82,14.82,100200.0
2012-11-05 15:55:00,14.82,14.9,14.81,14.9,805200.0,14.82,14.9,14.81,14.9,805200.0
2012-11-06 09:30:00,14.91,14.96,14.83,14.96,117000.0,14.91,14.96,14.83,14.96,117000.0
2012-11-06 09:35:00,14.96,14.96,14.9,14.93,27600.0,14.96,14.96,14.9,14.93,27600.0
2012-11-06 09:40:00,14.93,14.99,14.93,14.98,68400.0,14.93,14.99,14.93,14.98,68400.0
2012-11-06 09:45:00,14.98,14.99,14.98,14.99,45600.0,14.98,14.99,14.98,14.99,45600.0
2012-11-06 09:50:00,14.99,15.05,14.99,15.05,153600.0,14.99,15.05,14.99,15.05,153600.0
2012-11-06 09:55:00,15.04,15.06,15.01,15.06,61800.0,15.04,15.06,15.01,15.06,61800.0
2012-11-06 10:00:00,15.05,15.05,14.96,15.03,193800.0,15.05,15.05,14.96,15.03,193800.0
2012-11-06 10:05:00,15.02,15.03,15.0,15.02,152400.0,15.02,15.03,15.0,15.02,152400.0
2012-11-06 10:10:00,15.02,15.03,14.98,14.99,211800.0,15.02,15.03,14.98,14.99,211800.0
2012-11-06 10:15:00,14.99,15.0,14.97,14.97,133800.0,14.99,15.0,14.97,14.97,133800.0
2012-11-06 10:20:00,14.97,14.99,14.97,14.99,67200.0,14.97,14.99,14.97,14.99,67200.0
2012-11-06 10:25:00,14.98,14.99,14.97,14.99,97200.0,14.98,14.99,14.97,14.99,97200.0
2012-11-06 10:30:00,14.98,14.99,14.92,14.96,135600.0,14.98,14.99,14.92,14.96,135600.0
2012-11-06 10:35:00,14.96,14.97,14.94,14.94,99600.0,14.96,14.97,14.94,14.94,99600.0
2012-11-06 10:40:00,14.95,14.96,14.94,14.95,34200.0,14.95,14.96,14.94,14.95,34200.0
2012-11-06 10:45:00,14.95,14.99,14.93,14.94,63000.0,14.95,14.99,14.93,14.94,63000.0
2012-11-06 10:50:00,14.95,14.96,14.93,14.95,31200.0,14.95,14.96,14.93,14.95,31200.0
2012-11-06 10:55:00,14.96,14.97,14.95,14.97,31800.0,14.96,14.97,14.95,14.97,31800.0
2012-11-06 11:00:00,14.97,14.97,14.95,14.95,68400.0,14.97,14.97,14.95,14.95,68400.0
2012-11-06 11:05:00,14.95,14.95,14.94,14.95,21000.0,14.95,14.95,14.94,14.95,21000.0
2012-11-06 11:10:00,14.96,14.99,14.95,14.99,59400.0,14.96,14.99,14.95,14.99,59400.0
2012-11-06 11:15:00,14.99,15.0,14.98,15.0,24600.0,14.99,15.0,14.98,15.0,24600.0
2012-11-06 11:20:00,15.01,15.02,15.0,15.01,39000.0,15.01,15.02,15.0,15.01,39000.0
2012-11-06 11:25:00,15.01,15.01,14.99,15.01,23400.0,15.01,15.01,14.99,15.01,23400.0
2012-11-06 11:30:00,15.01,15.03,15.0,15.03,28800.0,15.01,15.03,15.0,15.03,28800.0
2012-11-06 11:35:00,15.02,15.09,15.02,15.06,57000.0,15.02,15.09,15.02,15.06,57000.0
2012-11-06 11:40:00,15.06,15.09,15.06,15.09,28800.0,15.06,15.09,15.06,15.09,28800.0
2012-11-06 11:45:00,15.1,15.1,15.06,15.07,25800.0,15.1,15.1,15.06,15.07,25800.0
2012-11-06 11:50:00,15.07,15.1,15.06,15.1,36600.0,15.07,15.1,15.06,15.1,36600.0
2012-11-06 11:55:00,15.1,15.11,15.09,15.1,66000.0,15.1,15.11,15.09,15.1,66000.0
2012-11-06 12:00:00,15.1,15.11,15.08,15.1,79200.0,15.1,15.11,15.08,15.1,79200.0
2012-11-06 12:05:00,15.1,15.1,15.06,15.06,55200.0,15.1,15.1,15.06,15.06,55200.0
2012-11-06 12:10:00,15.06,15.06,15.05,15.06,36000.0,15.06,15.06,15.05,15.06,36000.0
2012-11-06 12:15:00,15.06,15.06,15.04,15.04,28800.0,15.06,15.06,15.04,15.04,28800.0
2012-11-06 12:20:00,15.04,15.05,15.03,15.05,53400.0,15.04,15.05,15.03,15.05,53400.0
2012-11-06 12:25:00,15.05,15.05,15.03,15.04,33600.0,15.05,15.05,15.03,15.04,33600.0
2012-11-06 12:30:00,15.05,15.05,15.02,15.03,36000.0,15.05,15.05,15.02,15.03,36000.0
2012-11-06 12:35:00,15.04,15.04,15.01,15.01,23400.0,15.04,15.04,15.01,15.01,23400.0
2012-11-06 12:40:00,15.01,15.02,15.01,15.01,25200.0,15.01,15.02,15.01,15.01,25200.0
2012-11-06 12:45:00,15.02,15.02,15.0,15.0,19200.0,15.02,15.02,15.0,15.0,19200.0
2012-11-06 12:50:00,15.01,15.02,15.01,15.01,12000.0,15.01,15.02,15.01,15.01,12000.0
2012-11-06 12:55:00,15.02,15.02,15.01,15.02,11400.0,15.02,15.02,15.01,15.02,11400.0
2012-11-06 13:00:00,15.02,15.03,15.01,15.02,18000.0,15.02,15.03,15.01,15.02,18000.0
2012-11-06 13:05:00,15.02,15.05,15.02,15.05,21600.0,15.02,15.05,15.02,15.05,21600.0
2012-11-06 13:10:00,15.04,15.04,15.03,15.04,10200.0,15.04,15.04,15.03,15.04,10200.0
2012-11-06 13:15:00,15.03,15.03,15.02,15.03,26400.0,15.03,15.03,15.02,15.03,26400.0
2012-11-06 13:20:00,15.03,15.05,15.02,15.05,39000.0,15.03,15.05,15.02,15.05,39000.0
2012-11-06 13:25:00,15.05,15.06,15.05,15.06,29400.0,15.05,15.06,15.05,15.06,29400.0
2012-11-06 13:30:00,15.06,15.08,15.06,15.06,33600.0,15.06,15.08,15.06,15.06,33600.0
2012-11-06 13:35:00,15.05,15.07,15.05,15.06,19200.0,15.05,15.07,15.05,15.06,19200.0
2012-11-06 13:40:00,15.05,15.06,15.05,15.06,16200.0,15.05,15.06,15.05,15.06,16200.0
2012-11-06 13:45:00,15.06,15.07,15.06,15.06,25800.0,15.06,15.07,15.06,15.06,25800.0
2012-11-06 13:50:00,15.06,15.08,15.06,15.07,29400.0,15.06,15.08,15.06,15.07,29400.0
2012-11-06 13:55:00,15.07,15.07,15.05,15.06,22800.0,15.07,15.07,15.05,15.06,22800.0
2012-11-06 14:00:00,15.06,15.07,15.04,15.05,25200.0,15.06,15.07,15.04,15.05,25200.0
2012-11-06 14:05:00,15.05,15.05,15.03,15.04,28200.0,15.05,15.05,15.03,15.04,28200.0
2012-11-06 14:10:00,15.03,15.05,15.03,15.05,19800.0,15.03,15.05,15.03,15.05,19800.0
2012-11-06 14:15:00,15.05,15.05,15.02,15.04,36600.0,15.05,15.05,15.02,15.04,36600.0
2012-11-06 14:20:00,15.03,15.06,15.03,15.04,16200.0,15.03,15.06,15.03,15.04,16200.0
2012-11-06 14:25:00,15.04,15.06,15.04,15.06,21000.0,15.04,15.06,15.04,15.06,21000.0
2012-11-06 14:30:00,15.06,15.07,15.04,15.04,34800.0,15.06,15.07,15.04,15.04,34800.0
2012-11-06 14:35:00,15.05,15.07,15.05,15.05,23400.0,15.05,15.07,15.05,15.05,23400.0
2012-11-06 14:40:00,15.05,15.05,15.04,15.04,13800.0,15.05,15.05,15.04,15.04,13800.0
2012-11-06 14:45:00,15.04,15.05,15.03,15.03,19800.0,15.04,15.05,15.03,15.03,19800.0
2012-11-06 14:50:00,15.03,15.03,15.0,15.0,28800.0,15.03,15.03,15.0,15.0,28800.0
2012-11-06 14:55:00,15.0,15.01,14.99,15.01,16800.0,15.0,15.01,14.99,15.01,16800.0
2012-11-06 15:00:00,15.01,15.02,15.0,15.0,20400.0,15.01,15.02,15.0,15.0,20400.0
2012-11-06 15:05:00,15.0,15.02,15.0,15.02,45600.0,15.0,15.02,15.0,15.02,45600.0
2012-11-06 15:10:00,15.02,15.02,15.01,15.02,79200.0,15.02,15.02,15.01,15.02,79200.0
2012-11-06 15:15:00,15.02,15.03,15.02,15.02,19200.0,15.02,15.03,15.02,15.02,19200.0
2012-11-06 15:20:00,15.02,15.06,15.02,15.06,125400.0,15.02,15.06,15.02,15.06,125400.0
2012-11-06 15:25:00,15.06,15.06,15.02,15.04,34800.0,15.06,15.06,15.02,15.04,34800.0
2012-11-06 15:30:00,15.03,15.03,15.0,15.02,50400.0,15.03,15.03,15.0,15.02,50400.0
2012-11-06 15:35:00,15.02,15.02,14.99,15.0,85200.0,15.02,15.02,14.99,15.0,85200.0
2012-11-06 15:40:00,15.0,15.01,14.99,15.01,166800.0,15.0,15.01,14.99,15.01,166800.0
2012-11-06 15:45:00,15.0,15.02,14.99,15.01,80400.0,15.0,15.02,14.99,15.01,80400.0
2012-11-06 15:50:00,15.01,15.02,14.98,14.99,95400.0,15.01,15.02,14.98,14.99,95400.0
2012-11-06 15:55:00,14.99,15.01,14.99,14.99,165600.0,14.99,15.01,14.99,14.99,165600.0
2012-11-07 09:30:00,14.96,15.06,14.96,15.02,113400.0,14.96,15.06,14.96,15.02,113400.0
2012-11-07 09:35:00,15.02,15.02,14.93,14.94,31800.0,15.02,15.02,14.93,14.94,31800.0
2012-11-07 09:40:00,14.95,14.98,14.9,14.98,61800.0,14.95,14.98,14.9,14.98,61800.0
2012-11-07 09:45:00,14.99,14.99,14.9,14.95,107400.0,14.99,14.99,14.9,14.95,107400.0
2012-11-07 09:50:00,14.93,14.97,14.92,14.95,177000.0,14.93,14.97,14.92,14.95,177000.0
2012-11-07 09:55:00,14.95,14.95,14.92,14.94,43200.0,14.95,14.95,14.92,14.94,43200.0
2012-11-07 10:00:00,14.95,14.97,14.92,14.93,190800.0,14.95,14.97,14.92,14.93,190800.0
2012-11-07 10:05:00,14.93,14.97,14.91,14.95,310200.0,14.93,14.97,14.91,14.95,310200.0
2012-11-07 10:10:00,14.95,14.97,14.93,14.96,52800.0,14.95,14.97,14.93,14.96,52800.0
2012-11-07 10:15:00,14.95,14.96,14.92,14.92,54000.0,14.95,14.96,14.92,14.92,54000.0
2012-11-07 10:20:00,14.93,14.94,14.92,14.92,147600.0,14.93,14.94,14.92,14.92,147600.0
2012-11-07 10:25:00,14.92,14.96,14.92,14.95,71400.0,14.92,14.96,14.92,14.95,71400.0
2012-11-07 10:30:00,14.95,14.95,14.92,14.93,150000.0,14.95,14.95,14.92,14.93,150000.0
2012-11-07 10:35:00,14.93,14.94,14.92,14.93,124800.0,14.93,14.94,14.92,14.93,124800.0
2012-11-07 10:40:00,14.92,14.93,14.9,14.91,115200.0,14.92,14.93,14.9,14.91,115200.0
2012-11-07 10:45:00,14.9,14.91,14.86,14.86,74400.0,14.9,14.91,14.86,14.86,74400.0
2012-11-07 10:50:00,14.88,14.89,14.8,14.8,75000.0,14.88,14.89,14.8,14.8,75000.0
2012-11-07 10:55:00,14.82,14.82,14.76,14.76,61200.0,14.82,14.82,14.76,14.76,61200.0
2012-11-07 11:00:00,14.75,14.78,14.74,14.78,67200.0,14.75,14.78,14.74,14.78,67200.0
2012-11-07 11:05:00,14.77,14.78,14.74,14.76,82200.0,14.77,14.78,14.74,14.76,82200.0
2012-11-07 11:10:00,14.75,14.75,14.71,14.71,65400.0,14.75,14.75,14.71,14.71,65400.0
2012-11-07 11:15:00,14.71,14.77,14.7,14.75,71400.0,14.71,14.77,14.7,14.75,71400.0
2012-11-07 11:20:00,14.76,14.77,14.74,14.75,52800.0,14.76,14.77,14.74,14.75,52800.0
2012-11-07 11:25:00,14.75,14.78,14.71,14.73,54600.0,14.75,14.78,14.71,14.73,54600.0
2012-11-07 11:30:00,14.72,14.73,14.67,14.71,42000.0,14.72,14.73,14.67,14.71,42000.0
2012-11-07 11:35:00,14.71,14.74,14.71,14.74,22800.0,14.71,14.74,14.71,14.74,22800.0
2012-11-07 11:40:00,14.73,14.75,14.72,14.74,25200.0,14.73,14.75,14.72,14.74,25200.0
2012-11-07 11:45:00,14.73,14.74,14.72,14.74,33600.0,14.73,14.74,14.72,14.74,33600.0
2012-11-07 11:50:00,14.74,14.74,14.7,14.73,27000.0,14.74,14.74,14.7,14.73,27000.0
2012-11-07 11:55:00,14.73,14.75,14.71,14.74,33600.0,14.73,14.75,14.71,14.74,33600.0
2012-11-07 12:00:00,14.73,14.75,14.72,14.75,21000.0,14.73,14.75,14.72,14.75,21000.0
2012-11-07 12:05:00,14.75,14.77,14.74,14.75,27600.0,14.75,14.77,14.74,14.75,27600.0
2012-11-07 12:10:00,14.75,14.75,14.74,14.75,22800.0,14.75,14.75,14.74,14.75,22800.0
2012-11-07 12:15:00,14.76,14.78,14.76,14.77,18600.0,14.76,14.78,14.76,14.77,18600.0
2012-11-07 12:20:00,14.77,14.79,14.76,14.76,31200.0,14.77,14.79,14.76,14.76,31200.0
2012-11-07 12:25:00,14.76,14.76,14.73,14.74,30600.0,14.76,14.76,14.73,14.74,30600.0
2012-11-07 12:30:00,14.74,14.75,14.73,14.74,19800.0,14.74,14.75,14.73,14.74,19800.0
2012-11-07 12:35:00,14.76,14.76,14.73,14.73,28200.0,14.76,14.76,14.73,14.73,28200.0
2012-11-07 12:40:00,14.74,14.75,14.71,14.74,24000.0,14.74,14.75,14.71,14.74,24000.0
2012-11-07 12:45:00,14.73,14.74,14.73,14.73,12600.0,14.73,14.74,14.73,14.73,12600.0
2012-11-07 12:50:00,14.73,14.73,14.71,14.72,5400.0,14.73,14.73,14.71,14.72,5400.0
2012-11-07 12:55:00,14.71,14.72,14.71,14.72,35400.0,14.71,14.72,14.71,14.72,35400.0
2012-11-07 13:00:00,14.71,14.74,14.71,14.74,28800.0,14.71,14.74,14.71,14.74,28800.0
2012-11-07 13:05:00,14.75,14.83,14.75,14.82,40200.0,14.75,14.83,14.75,14.82,40200.0
2012-11-07 13:10:00,14.83,14.84,14.77,14.77,31200.0,14.83,14.84,14.77,14.77,31200.0
2012-11-07 13:15:00,14.77,14.78,14.76,14.76,16800.0,14.77,14.78,14.76,14.76,16800.0
2012-11-07 13:20:00,14.76,14.79,14.75,14.78,19200.0,14.76,14.79,14.75,14.78,19200.0
2012-11-07 13:25:00,14.78,14.79,14.77,14.78,43200.0,14.78,14.79,14.77,14.78,43200.0
2012-11-07 13:30:00,14.78,14.81,14.78,14.81,33600.0,14.78,14.81,14.78,14.81,33600.0
2012-11-07 13:35:00,14.8,14.83,14.8,14.8,22800.0,14.8,14.83,14.8,14.8,22800.0
2012-11-07 13:40:00,14.8,14.83,14.8,14.81,23400.0,14.8,14.83,14.8,14.81,23400.0
2012-11-07 13:45:00,14.82,14.83,14.8,14.8,17400.0,14.82,14.83,14.8,14.8,17400.0
2012-11-07 13:50:00,14.8,14.84,14.8,14.84,53400.0,14.8,14.84,14.8,14.84,53400.0
2012-11-07 13:55:00,14.84,14.84,14.8,14.81,37200.0,14.84,14.84,14.8,14.81,37200.0
2012-11-07 14:00:00,14.8,14.83,14.8,14.83,42000.0,14.8,14.83,14.8,14.83,42000.0
2012-11-07 14:05:00,14.83,14.83,14.81,14.83,41400.0,14.83,14.83,14.81,14.83,41400.0
2012-11-07 14:10:00,14.83,14.83,14.81,14.82,15000.0,14.83,14.83,14.81,14.82,15000.0
2012-11-07 14:15:00,14.81,14.83,14.8,14.81,232200.0,14.81,14.83,14.8,14.81,232200.0
2012-11-07 14:20:00,14.8,14.83,14.8,14.82,45000.0,14.8,14.83,14.8,14.82,45000.0
2012-11-07 14:25:00,14.82,14.82,14.82,14.82,26400.0,14.82,14.82,14.82,14.82,26400.0
2012-11-07 14:30:00,14.83,14.84,14.82,14.83,95400.0,14.83,14.84,14.82,14.83,95400.0
2012-11-07 14:35:00,14.83,14.84,14.82,14.84,45000.0,14.83,14.84,14.82,14.84,45000.0
2012-11-07 14:40:00,14.84,14.85,14.83,14.84,42600.0,14.84,14.85,14.83,14.84,42600.0
2012-11-07 14:45:00,14.84,14.87,14.84,14.85,34200.0,14.84,14.87,14.84,14.85,34200.0
2012-11-07 14:50:00,14.86,14.86,14.85,14.86,36000.0,14.86,14.86,14.85,14.86,36000.0
2012-11-07 14:55:00,14.86,14.9,14.85,14.9,51000.0,14.86,14.9,14.85,14.9,51000.0
2012-11-07 15:00:00,14.9,14.9,14.86,14.86,41400.0,14.9,14.9,14.86,14.86,41400.0
2012-11-07 15:05:00,14.87,14.88,14.86,14.86,44400.0,14.87,14.88,14.86,14.86,44400.0
2012-11-07 15:10:00,14.87,14.89,14.85,14.86,42600.0,14.87,14.89,14.85,14.86,42600.0
2012-11-07 15:15:00,14.86,14.88,14.86,14.87,34800.0,14.86,14.88,14.86,14.87,34800.0
2012-11-07 15:20:00,14.87,14.91,14.87,14.91,37800.0,14.87,14.91,14.87,14.91,37800.0
2012-11-07 15:25:00,14.9,14.93,14.89,14.92,123000.0,14.9,14.93,14.89,14.92,123000.0
2012-11-07 15:30:00,14.9,14.91,14.89,14.9,103800.0,14.9,14.91,14.89,14.9,103800.0
2012-11-07 15:35:00,14.91,14.91,14.89,14.89,121800.0,14.91,14.91,14.89,14.89,121800.0
2012-11-07 15:40:00,14.89,14.91,14.89,14.91,57600.0,14.89,14.91,14.89,14.91,57600.0
2012-11-07 15:45:00,14.92,14.93,14.87,14.88,94200.0,14.92,14.93,14.87,14.88,94200.0
2012-11-07 15:50:00,14.88,14.94,14.88,14.91,124200.0,14.88,14.94,14.88,14.91,124200.0
2012-11-07 15:55:00,14.91,14.91,14.84,14.85,225000.0,14.91,14.91,14.84,14.85,225000.0
2012-11-08 09:30:00,14.89,14.9,14.68,14.75,49200.0,14.89,14.9,14.68,14.75,49200.0
2012-11-08 09:35:00,14.74,14.74,14.66,14.66,49200.0,14.74,14.74,14.66,14.66,49200.0
2012-11-08 09:40:00,14.66,14.69,14.61,14.61,31800.0,14.66,14.69,14.61,14.61,31800.0
2012-11-08 09:45:00,14.6,14.68,14.57,14.58,44400.0,14.6,14.68,14.57,14.58,44400.0
2012-11-08 09:50:00,14.58,14.61,14.56,14.6,31800.0,14.58,14.61,14.56,14.6,31800.0
2012-11-08 09:55:00,14.62,14.62,14.59,14.62,7200.0,14.62,14.62,14.59,14.62,7200.0
2012-11-08 10:00:00,14.64,14.68,14.64,14.65,15000.0,14.64,14.68,14.64,14.65,15000.0
2012-11-08 10:05:00,14.66,14.67,14.62,14.62,19200.0,14.66,14.67,14.62,14.62,19200.0
2012-11-08 10:10:00,14.62,14.63,14.61,14.61,52800.0,14.62,14.63,14.61,14.61,52800.0
2012-11-08 10:15:00,14.62,14.63,14.62,14.63,14400.0,14.62,14.63,14.62,14.63,14400.0
2012-11-08 10:20:00,14.62,14.63,14.59,14.59,55200.0,14.62,14.63,14.59,14.59,55200.0
2012-11-08 10:25:00,14.61,14.63,14.58,14.58,58800.0,14.61,14.63,14.58,14.58,58800.0
2012-11-08 10:30:00,14.59,14.61,14.56,14.6,60000.0,14.59,14.61,14.56,14.6,60000.0
2012-11-08 10:35:00,14.6,14.6,14.56,14.58,33000.0,14.6,14.6,14.56,14.58,33000.0
2012-11-08 10:40:00,14.59,14.59,14.54,14.59,52200.0,14.59,14.59,14.54,14.59,52200.0
2012-11-08 10:45:00,14.58,14.66,14.58,14.6,36000.0,14.58,14.66,14.58,14.6,36000.0
2012-11-08 10:50:00,14.6,14.63,14.6,14.6,28200.0,14.6,14.63,14.6,14.6,28200.0
2012-11-08 10:55:00,14.6,14.61,14.56,14.58,27000.0,14.6,14.61,14.56,14.58,27000.0
2012-11-08 11:00:00,14.58,14.59,14.54,14.55,18000.0,14.58,14.59,14.54,14.55,18000.0
2012-11-08 11:05:00,14.55,14.59,14.54,14.57,33000.0,14.55,14.59,14.54,14.57,33000.0
2012-11-08 11:10:00,14.57,14.58,14.53,14.55,21600.0,14.57,14.58,14.53,14.55,21600.0
2012-11-08 11:15:00,14.55,14.56,14.52,14.56,56400.0,14.55,14.56,14.52,14.56,56400.0
2012-11-08 11:20:00,14.56,14.56,14.51,14.53,45600.0,14.56,14.56,14.51,14.53,45600.0
2012-11-08 11:25:00,14.53,14.54,14.51,14.51,45000.0,14.53,14.54,14.51,14.51,45000.0
2012-11-08 11:30:00,14.51,14.53,14.49,14.49,48000.0,14.51,14.53,14.49,14.49,48000.0
2012-11-08 11:35:00,14.49,14.51,14.47,14.49,43200.0,14.49,14.51,14.47,14.49,43200.0
2012-11-08 11:40:00,14.49,14.49,14.46,14.49,42600.0,14.49,14.49,14.46,14.49,42600.0
2012-11-08 11:45:00,14.49,14.51,14.47,14.49,20400.0,14.49,14.51,14.47,14.49,20400.0
2012-11-08 11:50:00,14.49,14.51,14.48,14.49,21600.0,14.49,14.51,14.48,14.49,21600.0
2012-11-08 11:55:00,14.49,14.5,14.48,14.48,14400.0,14.49,14.5,14.48,14.48,14400.0
2012-11-08 12:00:00,14.49,14.49,14.47,14.47,33000.0,14.49,14.49,14.47,14.47,33000.0
2012-11-08 12:05:00,14.47,14.48,14.46,14.47,24600.0,14.47,14.48,14.46,14.47,24600.0
2012-11-08 12:10:00,14.47,14.47,14.45,14.47,24000.0,14.47,14.47,14.45,14.47,24000.0
2012-11-08 12:15:00,14.47,14.47,14.45,14.45,33600.0,14.47,14.47,14.45,14.45,33600.0
2012-11-08 12:20:00,14.45,14.47,14.44,14.46,29400.0,14.45,14.47,14.44,14.46,29400.0
2012-11-08 12:25:00,14.46,14.49,14.46,14.46,59400.0,14.46,14.49,14.46,14.46,59400.0
2012-11-08 12:30:00,14.46,14.49,14.45,14.47,52200.0,14.46,14.49,14.45,14.47,52200.0
2012-11-08 12:35:00,14.47,14.49,14.46,14.47,46200.0,14.47,14.49,14.46,14.47,46200.0
2012-11-08 12:40:00,14.47,14.51,14.47,14.48,26400.0,14.47,14.51,14.47,14.48,26400.0
2012-11-08 12:45:00,14.48,14.48,14.45,14.46,26400.0,14.48,14.48,14.45,14.46,26400.0
2012-11-08 12:50:00,14.45,14.46,14.45,14.46,11400.0,14.45,14.46,14.45,14.46,11400.0
2012-11-08 12:55:00,14.46,14.47,14.44,14.45,73200.0,14.46,14.47,14.44,14.45,73200.0
2012-11-08 13:00:00,14.45,14.47,14.45,14.46,32400.0,14.45,14.47,14.45,14.46,32400.0
2012-11-08 13:05:00,14.46,14.48,14.46,14.47,22800.0,14.46,14.48,14.46,14.47,22800.0
2012-11-08 13:10:00,14.47,14.47,14.45,14.45,33600.0,14.47,14.47,14.45,14.45,33600.0
2012-11-08 13:15:00,14.43,14.45,14.43,14.43,24600.0,14.43,14.45,14.43,14.43,24600.0
2012-11-08 13:20:00,14.43,14.43,14.42,14.42,16800.0,14.43,14.43,14.42,14.42,16800.0
2012-11-08 13:25:00,14.42,14.42,14.38,14.4,67800.0,14.42,14.42,14.38,14.4,67800.0
2012-11-08 13:30:00,14.4,14.42,14.39,14.42,41400.0,14.4,14.42,14.39,14.42,41400.0
2012-11-08 13:35:00,14.44,14.45,14.42,14.42,19800.0,14.44,14.45,14.42,14.42,19800.0
2012-11-08 13:40:00,14.42,14.43,14.41,14.41,19200.0,14.42,14.43,14.41,14.41,19200.0
2012-11-08 13:45:00,14.41,14.43,14.41,14.42,26400.0,14.41,14.43,14.41,14.42,26400.0
2012-11-08 13:50:00,14.42,14.44,14.42,14.44,39600.0,14.42,14.44,14.42,14.44,39600.0
2012-11-08 13:55:00,14.44,14.48,14.44,14.47,39000.0,14.44,14.48,14.44,14.47,39000.0
2012-11-08 14:00:00,14.46,14.46,14.44,14.44,24600.0,14.46,14.46,14.44,14.44,24600.0
2012-11-08 14:05:00,14.44,14.45,14.44,14.44,30600.0,14.44,14.45,14.44,14.44,30600.0
2012-11-08 14:10:00,14.45,14.47,14.44,14.47,33000.0,14.45,14.47,14.44,14.47,33000.0
2012-11-08 14:15:00,14.47,14.48,14.46,14.46,35400.0,14.47,14.48,14.46,14.46,35400.0
2012-11-08 14:20:00,14.45,14.48,14.45,14.48,58800.0,14.45,14.48,14.45,14.48,58800.0
2012-11-08 14:25:00,14.47,14.51,14.47,14.51,31800.0,14.47,14.51,14.47,14.51,31800.0
2012-11-08 14:30:00,14.51,14.51,14.47,14.48,12600.0,14.51,14.51,14.47,14.48,12600.0
2012-11-08 14:35:00,14.48,14.51,14.48,14.5,45600.0,14.48,14.51,14.48,14.5,45600.0
2012-11-08 14:40:00,14.5,14.51,14.5,14.5,33000.0,14.5,14.51,14.5,14.5,33000.0
2012-11-08 14:45:00,14.51,14.51,14.49,14.5,76800.0,14.51,14.51,14.49,14.5,76800.0
2012-11-08 14:50:00,14.5,14.5,14.49,14.49,73200.0,14.5,14.5,14.49,14.49,73200.0
2012-11-08 14:55:00,14.5,14.51,14.5,14.5,40200.0,14.5,14.51,14.5,14.5,40200.0
2012-11-08 15:00:00,14.49,14.5,14.49,14.49,30600.0,14.49,14.5,14.49,14.49,30600.0
2012-11-08 15:05:00,14.49,14.51,14.48,14.49,27000.0,14.49,14.51,14.48,14.49,27000.0
2012-11-08 15:10:00,14.49,14.51,14.49,14.5,61200.0,14.49,14.51,14.49,14.5,61200.0
2012-11-08 15:15:00,14.5,14.51,14.5,14.5,45000.0,14.5,14.51,14.5,14.5,45000.0
2012-11-08 15:20:00,14.5,14.51,14.5,14.51,95400.0,14.5,14.51,14.5,14.51,95400.0
2012-11-08 15:25:00,14.5,14.51,14.49,14.5,33600.0,14.5,14.51,14.49,14.5,33600.0
2012-11-08 15:30:00,14.5,14.51,14.49,14.5,88200.0,14.5,14.51,14.49,14.5,88200.0
2012-11-08 15:35:00,14.5,14.52,14.5,14.5,82800.0,14.5,14.52,14.5,14.5,82800.0
2012-11-08 15:40:00,14.5,14.52,14.49,14.5,68400.0,14.5,14.52,14.49,14.5,68400.0
2012-11-08 15:45:00,14.5,14.5,14.47,14.48,48000.0,14.5,14.5,14.47,14.48,48000.0
2012-11-08 15:50:00,14.47,14.5,14.47,14.5,84600.0,14.47,14.5,14.47,14.5,84600.0
2012-11-08 15:55:00,14.49,14.49,14.43,14.44,234000.0,14.49,14.49,14.43,14.44,234000.0
2012-11-09 09:30:00,14.44,14.48,14.41,14.42,99000.0,14.44,14.48,14.41,14.42,99000.0
2012-11-09 09:35:00,14.42,14.46,14.42,14.45,35400.0,14.42,14.46,14.42,14.45,35400.0
2012-11-09 09:40:00,14.44,14.51,14.44,14.49,41400.0,14.44,14.51,14.44,14.49,41400.0
2012-11-09 09:45:00,14.49,14.51,14.48,14.49,24600.0,14.49,14.51,14.48,14.49,24600.0
2012-11-09 09:50:00,14.49,14.54,14.49,14.54,63000.0,14.49,14.54,14.49,14.54,63000.0
2012-11-09 09:55:00,14.56,14.58,14.53,14.54,39600.0,14.56,14.58,14.53,14.54,39600.0
2012-11-09 10:00:00,14.56,14.58,14.54,14.56,42600.0,14.56,14.58,14.54,14.56,42600.0
2012-11-09 10:05:00,14.56,14.61,14.55,14.6,109800.0,14.56,14.61,14.55,14.6,109800.0
2012-11-09 10:10:00,14.6,14.61,14.6,14.6,28200.0,14.6,14.61,14.6,14.6,28200.0
2012-11-09 10:15:00,14.59,14.59,14.54,14.56,30000.0,14.59,14.59,14.54,14.56,30000.0
2012-11-09 10:20:00,14.57,14.57,14.55,14.56,23400.0,14.57,14.57,14.55,14.56,23400.0
2012-11-09 10:25:00,14.56,14.58,14.52,14.53,18000.0,14.56,14.58,14.52,14.53,18000.0
2012-11-09 10:30:00,14.55,14.56,14.53,14.55,22800.0,14.55,14.56,14.53,14.55,22800.0
2012-11-09 10:35:00,14.56,14.61,14.55,14.59,28800.0,14.56,14.61,14.55,14.59,28800.0
2012-11-09 10:40:00,14.58,14.62,14.58,14.62,9600.0,14.58,14.62,14.58,14.62,9600.0
2012-11-09 10:45:00,14.62,14.62,14.58,14.58,13200.0,14.62,14.62,14.58,14.58,13200.0
2012-11-09 10:50:00,14.57,14.6,14.56,14.59,25200.0,14.57,14.6,14.56,14.59,25200.0
2012-11-09 10:55:00,14.59,14.61,14.58,14.61,32400.0,14.59,14.61,14.58,14.61,32400.0
2012-11-09 11:00:00,14.61,14.61,14.59,14.59,108000.0,14.61,14.61,14.59,14.59,108000.0
2012-11-09 11:05:00,14.59,14.59,14.58,14.59,141000.0,14.59,14.59,14.58,14.59,141000.0
2012-11-09 11:10:00,14.59,14.59,14.57,14.57,58800.0,14.59,14.59,14.57,14.57,58800.0
2012-11-09 11:15:00,14.57,14.6,14.57,14.59,22200.0,14.57,14.6,14.57,14.59,22200.0
2012-11-09 11:20:00,14.59,14.59,14.56,14.56,2400.0,14.59,14.59,14.56,14.56,2400.0
2012-11-09 11:25:00,14.57,14.68,14.57,14.67,213000.0,14.57,14.68,14.57,14.67,213000.0
2012-11-09 11:30:00,14.66,14.67,14.63,14.63,49800.0,14.66,14.67,14.63,14.63,49800.0
2012-11-09 11:35:00,14.63,14.67,14.63,14.67,15600.0,14.63,14.67,14.63,14.67,15600.0
2012-11-09 11:40:00,14.67,14.67,14.66,14.67,7200.0,14.67,14.67,14.66,14.67,7200.0
2012-11-09 11:45:00,14.67,14.72,14.67,14.71,49800.0,14.67,14.72,14.67,14.71,49800.0
2012-11-09 11:50:00,14.72,14.72,14.65,14.65,34200.0,14.72,14.72,14.65,14.65,34200.0
2012-11-09 11:55:00,14.65,14.68,14.65,14.67,10800.0,14.65,14.68,14.65,14.67,10800.0
2012-11-09 12:00:00,14.68,14.72,14.68,14.71,23400.0,14.68,14.72,14.68,14.71,23400.0
2012-11-09 12:05:00,14.71,14.71,14.69,14.69,6000.0,14.71,14.71,14.69,14.69,6000.0
2012-11-09 12:10:00,14.7,14.72,14.7,14.72,8400.0,14.7,14.72,14.7,14.72,8400.0
2012-11-09 12:15:00,14.72,14.72,14.7,14.7,14400.0,14.72,14.72,14.7,14.7,14400.0
2012-11-09 12:20:00,14.71,14.71,14.7,14.71,25200.0,14.71,14.71,14.7,14.71,25200.0
2012-11-09 12:25:00,14.72,14.72,14.71,14.71,7800.0,14.72,14.72,14.71,14.71,7800.0
2012-11-09 12:30:00,14.71,14.72,14.7,14.7,12000.0,14.71,14.72,14.7,14.7,12000.0
2012-11-09 12:35:00,14.71,14.72,14.7,14.71,21600.0,14.71,14.72,14.7,14.71,21600.0
2012-11-09 12:40:00,14.72,14.72,14.67,14.67,36600.0,14.72,14.72,14.67,14.67,36600.0
2012-11-09 12:45:00,14.66,14.67,14.66,14.66,7200.0,14.66,14.67,14.66,14.66,7200.0
2012-11-09 12:50:00,14.67,14.68,14.66,14.66,13200.0,14.67,14.68,14.66,14.66,13200.0
2012-11-09 12:55:00,14.66,14.66,14.64,14.65,14400.0,14.66,14.66,14.64,14.65,14400.0
2012-11-09 13:00:00,14.66,14.7,14.65,14.68,41400.0,14.66,14.7,14.65,14.68,41400.0
2012-11-09 13:05:00,14.68,14.71,14.68,14.71,10200.0,14.68,14.71,14.68,14.71,10200.0
2012-11-09 13:10:00,14.7,14.7,14.65,14.67,28800.0,14.7,14.7,14.65,14.67,28800.0
2012-11-09 13:15:00,14.65,14.69,14.65,14.69,14400.0,14.65,14.69,14.65,14.69,14400.0
2012-11-09 13:20:00,14.69,14.69,14.67,14.67,11400.0,14.69,14.69,14.67,14.67,11400.0
2012-11-09 13:25:00,14.65,14.66,14.62,14.63,33000.0,14.65,14.66,14.62,14.63,33000.0
2012-11-09 13:30:00,14.63,14.66,14.62,14.66,46200.0,14.63,14.66,14.62,14.66,46200.0
2012-11-09 13:35:00,14.66,14.66,14.64,14.64,18000.0,14.66,14.66,14.64,14.64,18000.0
2012-11-09 13:40:00,14.63,14.65,14.62,14.63,21000.0,14.63,14.65,14.62,14.63,21000.0
2012-11-09 13:45:00,14.63,14.66,14.63,14.65,8400.0,14.63,14.66,14.63,14.65,8400.0
2012-11-09 13:50:00,14.64,14.66,14.63,14.64,21600.0,14.64,14.66,14.63,14.64,21600.0
2012-11-09 13:55:00,14.64,14.66,14.64,14.66,7200.0,14.64,14.66,14.64,14.66,7200.0
2012-11-09 14:00:00,14.66,14.66,14.63,14.63,27600.0,14.66,14.66,14.63,14.63,27600.0
2012-11-09 14:05:00,14.64,14.65,14.63,14.64,31200.0,14.64,14.65,14.63,14.64,31200.0
2012-11-09 14:10:00,14.65,14.65,14.64,14.64,6600.0,14.65,14.65,14.64,14.64,6600.0
2012-11-09 14:15:00,14.65,14.68,14.65,14.67,30600.0,14.65,14.68,14.65,14.67,30600.0
2012-11-09 14:20:00,14.66,14.67,14.66,14.66,2400.0,14.66,14.67,14.66,14.66,2400.0
2012-11-09 14:25:00,14.67,14.69,14.66,14.69,18600.0,14.67,14.69,14.66,14.69,18600.0
2012-11-09 14:30:00,14.7,14.72,14.7,14.72,9600.0,14.7,14.72,14.7,14.72,9600.0
2012-11-09 14:35:00,14.72,14.73,14.71,14.71,45000.0,14.72,14.73,14.71,14.71,45000.0
2012-11-09 14:40:00,14.7,14.72,14.7,14.7,15000.0,14.7,14.72,14.7,14.7,15000.0
2012-11-09 14:45:00,14.71,14.71,14.68,14.7,14400.0,14.71,14.71,14.68,14.7,14400.0
2012-11-09 14:50:00,14.7,14.72,14.68,14.69,14400.0,14.7,14.72,14.68,14.69,14400.0
2012-11-09 14:55:00,14.68,14.69,14.68,14.68,13800.0,14.68,14.69,14.68,14.68,13800.0
2012-11-09 15:00:00,14.68,14.68,14.66,14.67,20400.0,14.68,14.68,14.66,14.67,20400.0
2012-11-09 15:05:00,14.68,14.68,14.65,14.67,13800.0,14.68,14.68,14.65,14.67,13800.0
2012-11-09 15:10:00,14.66,14.68,14.66,14.66,24000.0,14.66,14.68,14.66,14.66,24000.0
2012-11-09 15:15:00,14.66,14.67,14.65,14.65,22200.0,14.66,14.67,14.65,14.65,22200.0
2012-11-09 15:20:00,14.65,14.66,14.65,14.65,27000.0,14.65,14.66,14.65,14.65,27000.0
2012-11-09 15:25:00,14.65,14.65,14.64,14.65,18000.0,14.65,14.65,14.64,14.65,18000.0
2012-11-09 15:30:00,14.66,14.66,14.65,14.65,24000.0,14.66,14.66,14.65,14.65,24000.0
2012-11-09 15:35:00,14.65,14.65,14.62,14.64,18000.0,14.65,14.65,14.62,14.64,18000.0
2012-11-09 15:40:00,14.63,14.67,14.63,14.65,30600.0,14.63,14.67,14.63,14.65,30600.0
2012-11-09 15:45:00,14.66,14.68,14.66,14.67,31800.0,14.66,14.68,14.66,14.67,31800.0
2012-11-09 15:50:00,14.66,14.66,14.63,14.65,53400.0,14.66,14.66,14.63,14.65,53400.0
2012-11-09 15:55:00,14.65,14.65,14.6,14.61,97200.0,14.65,14.65,14.6,14.61,97200.0
2012-11-12 09:30:00,14.64,14.65,14.45,14.5,88800.0,14.64,14.65,14.45,14.5,88800.0
2012-11-12 09:35:00,14.5,14.53,14.47,14.53,43200.0,14.5,14.53,14.47,14.53,43200.0
2012-11-12 09:40:00,14.53,14.55,14.52,14.53,19200.0,14.53,14.55,14.52,14.53,19200.0
2012-11-12 09:45:00,14.53,14.57,14.53,14.56,17400.0,14.53,14.57,14.53,14.56,17400.0
2012-11-12 09:50:00,14.56,14.56,14.52,14.53,13200.0,14.56,14.56,14.52,14.53,13200.0
2012-11-12 09:55:00,14.53,14.55,14.53,14.54,16200.0,14.53,14.55,14.53,14.54,16200.0
2012-11-12 10:00:00,14.54,14.56,14.53,14.56,13800.0,14.54,14.56,14.53,14.56,13800.0
2012-11-12 10:05:00,14.56,14.56,14.52,14.52,18600.0,14.56,14.56,14.52,14.52,18600.0
2012-11-12 10:10:00,14.52,14.53,14.51,14.51,21600.0,14.52,14.53,14.51,14.51,21600.0
2012-11-12 10:15:00,14.52,14.53,14.52,14.53,10200.0,14.52,14.53,14.52,14.53,10200.0
2012-11-12 10:20:00,14.53,14.54,14.53,14.53,12000.0,14.53,14.54,14.53,14.53,12000.0
2012-11-12 10:25:00,14.53,14.54,14.52,14.52,13200.0,14.53,14.54,14.52,14.52,13200.0
2012-11-12 10:30:00,14.52,14.53,14.51,14.52,9600.0,14.52,14.53,14.51,14.52,9600.0
2012-11-12 10:35:00,14.52,14.53,14.51,14.51,10800.0,14.52,14.53,14.51,14.51,10800.0
2012-11-12 10:40:00,14.51,14.52,14.48,14.49,25200.0,14.51,14.52,14.48,14.49,25200.0
2012-11-12 10:45:00,14.49,14.49,14.48,14.48,12600.0,14.49,14.49,14.48,14.48,12600.0
2012-11-12 10:50:00,14.48,14.48,14.45,14.45,13800.0,14.48,14.48,14.45,14.45,13800.0
2012-11-12 10:55:00,14.45,14.47,14.43,14.43,27000.0,14.45,14.47,14.43,14.43,27000.0
2012-11-12 11:00:00,14.44,14.44,14.42,14.42,88800.0,14.44,14.44,14.42,14.42,88800.0
2012-11-12 11:05:00,14.42,14.42,14.39,14.42,72600.0,14.42,14.42,14.39,14.42,72600.0
2012-11-12 11:10:00,14.41,14.42,14.39,14.41,19200.0,14.41,14.42,14.39,14.41,19200.0
2012-11-12 11:15:00,14.4,14.4,14.36,14.36,26400.0,14.4,14.4,14.36,14.36,26400.0
2012-11-12 11:20:00,14.37,14.38,14.35,14.35,132000.0,14.37,14.38,14.35,14.35,132000.0
2012-11-12 11:25:00,14.35,14.37,14.35,14.37,18600.0,14.35,14.37,14.35,14.37,18600.0
2012-11-12 11:30:00,14.38,14.39,14.37,14.37,31800.0,14.38,14.39,14.37,14.37,31800.0
2012-11-12 11:35:00,14.37,14.38,14.36,14.36,13200.0,14.37,14.38,14.36,14.36,13200.0
2012-11-12 11:40:00,14.36,14.38,14.35,14.37,63600.0,14.36,14.38,14.35,14.37,63600.0
2012-11-12 11:45:00,14.38,14.39,14.37,14.37,22800.0,14.38,14.39,14.37,14.37,22800.0
2012-11-12 11:50:00,14.36,14.37,14.36,14.36,21000.0,14.36,14.37,14.36,14.36,21000.0
2012-11-12 11:55:00,14.36,14.38,14.36,14.37,20400.0,14.36,14.38,14.36,14.37,20400.0
2012-11-12 12:00:00,14.37,14.37,14.36,14.36,14400.0,14.37,14.37,14.36,14.36,14400.0
2012-11-12 12:05:00,14.37,14.39,14.37,14.39,31200.0,14.37,14.39,14.37,14.39,31200.0
2012-11-12 12:10:00,14.38,14.39,14.37,14.38,22800.0,14.38,14.39,14.37,14.38,22800.0
2012-11-12 12:15:00,14.37,14.38,14.37,14.38,38400.0,14.37,14.38,14.37,14.38,38400.0
2012-11-12 12:20:00,14.38,14.41,14.38,14.41,10800.0,14.38,14.41,14.38,14.41,10800.0
2012-11-12 12:25:00,14.41,14.43,14.41,14.43,24000.0,14.41,14.43,14.41,14.43,24000.0
2012-11-12 12:30:00,14.43,14.45,14.42,14.43,40800.0,14.43,14.45,14.42,14.43,40800.0
2012-11-12 12:35:00,14.43,14.44,14.42,14.42,19200.0,14.43,14.44,14.42,14.42,19200.0
2012-11-12 12:40:00,14.43,14.44,14.43,14.43,30000.0,14.43,14.44,14.43,14.43,30000.0
2012-11-12 12:45:00,14.43,14.43,14.4,14.42,29400.0,14.43,14.43,14.4,14.42,29400.0
2012-11-12 12:50:00,14.42,14.42,14.41,14.41,17400.0,14.42,14.42,14.41,14.41,17400.0
2012-11-12 12:55:00,14.41,14.42,14.39,14.42,60000.0,14.41,14.42,14.39,14.42,60000.0
2012-11-12 13:00:00,14.42,14.46,14.42,14.46,13800.0,14.42,14.46,14.42,14.46,13800.0
2012-11-12 13:05:00,14.46,14.46,14.44,14.45,21600.0,14.46,14.46,14.44,14.45,21600.0
2012-11-12 13:10:00,14.45,14.49,14.45,14.48,19800.0,14.45,14.49,14.45,14.48,19800.0
2012-11-12 13:15:00,14.48,14.5,14.48,14.5,25800.0,14.48,14.5,14.48,14.5,25800.0
2012-11-12 13:20:00,14.5,14.5,14.49,14.5,8400.0,14.5,14.5,14.49,14.5,8400.0
2012-11-12 13:25:00,14.49,14.5,14.49,14.49,16800.0,14.49,14.5,14.49,14.49,16800.0
2012-11-12 13:30:00,14.5,14.5,14.48,14.48,8400.0,14.5,14.5,14.48,14.48,8400.0
2012-11-12 13:35:00,14.47,14.5,14.47,14.5,23400.0,14.47,14.5,14.47,14.5,23400.0
2012-11-12 13:40:00,14.5,14.5,14.47,14.49,33000.0,14.5,14.5,14.47,14.49,33000.0
2012-11-12 13:45:00,14.49,14.49,14.48,14.49,18600.0,14.49,14.49,14.48,14.49,18600.0
2012-11-12 13:50:00,14.48,14.48,14.47,14.47,15000.0,14.48,14.48,14.47,14.47,15000.0
2012-11-12 13:55:00,14.47,14.47,14.45,14.46,21000.0,14.47,14.47,14.45,14.46,21000.0
2012-11-12 14:00:00,14.46,14.46,14.45,14.45,21000.0,14.46,14.46,14.45,14.45,21000.0
2012-11-12 14:05:00,14.44,14.44,14.43,14.44,22800.0,14.44,14.44,14.43,14.44,22800.0
2012-11-12 14:10:00,14.45,14.47,14.45,14.45,20400.0,14.45,14.47,14.45,14.45,20400.0
2012-11-12 14:15:00,14.45,14.47,14.45,14.45,14400.0,14.45,14.47,14.45,14.45,14400.0
2012-11-12 14:20:00,14.46,14.47,14.45,14.45,16200.0,14.46,14.47,14.45,14.45,16200.0
2012-11-12 14:25:00,14.46,14.46,14.44,14.45,12000.0,14.46,14.46,14.44,14.45,12000.0
2012-11-12 14:30:00,14.45,14.45,14.44,14.45,19800.0,14.45,14.45,14.44,14.45,19800.0
2012-11-12 14:35:00,14.45,14.46,14.44,14.44,26400.0,14.45,14.46,14.44,14.44,26400.0
2012-11-12 14:40:00,14.45,14.45,14.42,14.45,30600.0,14.45,14.45,14.42,14.45,30600.0
2012-11-12 14:45:00,14.45,14.45,14.44,14.45,18000.0,14.45,14.45,14.44,14.45,18000.0
2012-11-12 14:50:00,14.45,14.47,14.44,14.47,28800.0,14.45,14.47,14.44,14.47,28800.0
2012-11-12 14:55:00,14.46,14.47,14.46,14.47,15000.0,14.46,14.47,14.46,14.47,15000.0
2012-11-12 15:00:00,14.47,14.49,14.46,14.46,51000.0,14.47,14.49,14.46,14.46,51000.0
2012-11-12 15:05:00,14.47,14.47,14.46,14.47,30000.0,14.47,14.47,14.46,14.47,30000.0
2012-11-12 15:10:00,14.47,14.47,14.42,14.42,36600.0,14.47,14.47,14.42,14.42,36600.0
2012-11-12 15:15:00,14.42,14.45,14.42,14.43,37200.0,14.42,14.45,14.42,14.43,37200.0
2012-11-12 15:20:00,14.43,14.45,14.43,14.45,19800.0,14.43,14.45,14.43,14.45,19800.0
2012-11-12 15:25:00,14.45,14.46,14.44,14.44,33600.0,14.45,14.46,14.44,14.44,33600.0
2012-11-12 15:30:00,14.45,14.45,14.43,14.44,36600.0,14.45,14.45,14.43,14.44,36600.0
2012-11-12 15:35:00,14.44,14.45,14.42,14.44,49200.0,14.44,14.45,14.42,14.44,49200.0
2012-11-12 15:40:00,14.44,14.45,14.42,14.43,61200.0,14.44,14.45,14.42,14.43,61200.0
2012-11-12 15:45:00,14.44,14.45,14.43,14.44,81600.0,14.44,14.45,14.43,14.44,81600.0
2012-11-12 15:50:00,14.44,14.45,14.44,14.45,86400.0,14.44,14.45,14.44,14.45,86400.0
2012-11-12 15:55:00,14.45,14.45,14.43,14.45,164400.0,14.45,14.45,14.43,14.45,164400.0
2012-11-13 09:30:00,14.4,14.49,14.36,14.43,73200.0,14.4,14.49,14.36,14.43,73200.0
2012-11-13 09:35:00,14.43,14.45,14.31,14.34,158400.0,14.43,14.45,14.31,14.34,158400.0
2012-11-13 09:40:00,14.39,14.44,14.37,14.38,63600.0,14.39,14.44,14.37,14.38,63600.0
2012-11-13 09:45:00,14.38,14.44,14.36,14.43,30600.0,14.38,14.44,14.36,14.43,30600.0
2012-11-13 09:50:00,14.43,14.44,14.42,14.44,10200.0,14.43,14.44,14.42,14.44,10200.0
2012-11-13 09:55:00,14.45,14.49,14.45,14.49,20400.0,14.45,14.49,14.45,14.49,20400.0
2012-11-13 10:00:00,14.5,14.51,14.49,14.5,30000.0,14.5,14.51,14.49,14.5,30000.0
2012-11-13 10:05:00,14.51,14.55,14.5,14.53,138000.0,14.51,14.55,14.5,14.53,138000.0
2012-11-13 10:10:00,14.53,14.59,14.53,14.59,69000.0,14.53,14.59,14.53,14.59,69000.0
2012-11-13 10:15:00,14.6,14.61,14.57,14.6,45600.0,14.6,14.61,14.57,14.6,45600.0
2012-11-13 10:20:00,14.59,14.61,14.57,14.61,63000.0,14.59,14.61,14.57,14.61,63000.0
2012-11-13 10:25:00,14.61,14.61,14.59,14.6,68400.0,14.61,14.61,14.59,14.6,68400.0
2012-11-13 10:30:00,14.6,14.61,14.56,14.58,36000.0,14.6,14.61,14.56,14.58,36000.0
2012-11-13 10:35:00,14.58,14.62,14.57,14.58,69600.0,14.58,14.62,14.57,14.58,69600.0
2012-11-13 10:40:00,14.57,14.59,14.56,14.56,16200.0,14.57,14.59,14.56,14.56,16200.0
2012-11-13 10:45:00,14.55,14.59,14.55,14.59,61800.0,14.55,14.59,14.55,14.59,61800.0
2012-11-13 10:50:00,14.59,14.62,14.57,14.61,45000.0,14.59,14.62,14.57,14.61,45000.0
2012-11-13 10:55:00,14.62,14.63,14.6,14.62,58200.0,14.62,14.63,14.6,14.62,58200.0
2012-11-13 11:00:00,14.62,14.64,14.6,14.6,137400.0,14.62,14.64,14.6,14.6,137400.0
2012-11-13 11:05:00,14.6,14.7,14.6,14.66,90600.0,14.6,14.7,14.6,14.66,90600.0
2012-11-13 11:10:00,14.66,14.69,14.64,14.66,83400.0,14.66,14.69,14.64,14.66,83400.0
2012-11-13 11:15:00,14.65,14.74,14.64,14.68,424800.0,14.65,14.74,14.64,14.68,424800.0
2012-11-13 11:20:00,14.68,14.71,14.65,14.67,75000.0,14.68,14.71,14.65,14.67,75000.0
2012-11-13 11:25:00,14.67,14.68,14.65,14.67,77400.0,14.67,14.68,14.65,14.67,77400.0
2012-11-13 11:30:00,14.67,14.68,14.63,14.63,36000.0,14.67,14.68,14.63,14.63,36000.0
2012-11-13 11:35:00,14.63,14.66,14.63,14.65,21000.0,14.63,14.66,14.63,14.65,21000.0
2012-11-13 11:40:00,14.66,14.66,14.62,14.66,42000.0,14.66,14.66,14.62,14.66,42000.0
2012-11-13 11:45:00,14.64,14.64,14.62,14.64,20400.0,14.64,14.64,14.62,14.64,20400.0
2012-11-13 11:50:00,14.63,14.66,14.63,14.66,66600.0,14.63,14.66,14.63,14.66,66600.0
2012-11-13 11:55:00,14.65,14.69,14.65,14.67,90600.0,14.65,14.69,14.65,14.67,90600.0
2012-11-13 12:00:00,14.67,14.69,14.65,14.67,125400.0,14.67,14.69,14.65,14.67,125400.0
2012-11-13 12:05:00,14.67,14.69,14.65,14.66,40800.0,14.67,14.69,14.65,14.66,40800.0
2012-11-13 12:10:00,14.64,14.65,14.64,14.65,30600.0,14.64,14.65,14.64,14.65,30600.0
2012-11-13 12:15:00,14.66,14.66,14.65,14.66,30000.0,14.66,14.66,14.65,14.66,30000.0
2012-11-13 12:20:00,14.66,14.67,14.64,14.65,55800.0,14.66,14.67,14.64,14.65,55800.0
2012-11-13 12:25:00,14.64,14.66,14.63,14.66,22200.0,14.64,14.66,14.63,14.66,22200.0
2012-11-13 12:30:00,14.66,14.66,14.61,14.65,30600.0,14.66,14.66,14.61,14.65,30600.0
2012-11-13 12:35:00,14.64,14.65,14.61,14.61,16200.0,14.64,14.65,14.61,14.61,16200.0
2012-11-13 12:40:00,14.62,14.62,14.6,14.62,30600.0,14.62,14.62,14.6,14.62,30600.0
2012-11-13 12:45:00,14.61,14.65,14.61,14.65,16200.0,14.61,14.65,14.61,14.65,16200.0
2012-11-13 12:50:00,14.65,14.65,14.65,14.65,3000.0,14.65,14.65,14.65,14.65,3000.0
2012-11-13 12:55:00,14.65,14.65,14.63,14.65,18000.0,14.65,14.65,14.63,14.65,18000.0
2012-11-13 13:00:00,14.64,14.64,14.63,14.63,13800.0,14.64,14.64,14.63,14.63,13800.0
2012-11-13 13:05:00,14.63,14.66,14.63,14.65,6600.0,14.63,14.66,14.63,14.65,6600.0
2012-11-13 13:10:00,14.65,14.68,14.64,14.66,37200.0,14.65,14.68,14.64,14.66,37200.0
2012-11-13 13:15:00,14.67,14.69,14.65,14.66,49200.0,14.67,14.69,14.65,14.66,49200.0
2012-11-13 13:20:00,14.65,14.65,14.61,14.61,90000.0,14.65,14.65,14.61,14.61,90000.0
2012-11-13 13:25:00,14.62,14.64,14.61,14.63,18600.0,14.62,14.64,14.61,14.63,18600.0
2012-11-13 13:30:00,14.63,14.64,14.62,14.63,21000.0,14.63,14.64,14.62,14.63,21000.0
2012-11-13 13:35:00,14.61,14.64,14.61,14.62,64200.0,14.61,14.64,14.61,14.62,64200.0
2012-11-13 13:40:00,14.62,14.64,14.62,14.64,36000.0,14.62,14.64,14.62,14.64,36000.0
2012-11-13 13:45:00,14.64,14.66,14.64,14.66,57000.0,14.64,14.66,14.64,14.66,57000.0
2012-11-13 13:50:00,14.66,14.68,14.66,14.67,17400.0,14.66,14.68,14.66,14.67,17400.0
2012-11-13 13:55:00,14.68,14.7,14.68,14.69,11400.0,14.68,14.7,14.68,14.69,11400.0
2012-11-13 14:00:00,14.69,14.69,14.68,14.69,6600.0,14.69,14.69,14.68,14.69,6600.0
2012-11-13 14:05:00,14.68,14.69,14.66,14.68,62400.0,14.68,14.69,14.66,14.68,62400.0
2012-11-13 14:10:00,14.68,14.69,14.67,14.67,18000.0,14.68,14.69,14.67,14.67,18000.0
2012-11-13 14:15:00,14.67,14.7,14.67,14.69,13200.0,14.67,14.7,14.67,14.69,13200.0
2012-11-13 14:20:00,14.69,14.7,14.68,14.7,41400.0,14.69,14.7,14.68,14.7,41400.0
2012-11-13 14:25:00,14.69,14.71,14.69,14.7,18000.0,14.69,14.71,14.69,14.7,18000.0
2012-11-13 14:30:00,14.7,14.7,14.67,14.7,27000.0,14.7,14.7,14.67,14.7,27000.0
2012-11-13 14:35:00,14.7,14.7,14.67,14.68,15600.0,14.7,14.7,14.67,14.68,15600.0
2012-11-13 14:40:00,14.68,14.69,14.67,14.68,27000.0,14.68,14.69,14.67,14.68,27000.0
2012-11-13 14:45:00,14.68,14.7,14.67,14.7,42000.0,14.68,14.7,14.67,14.7,42000.0
2012-11-13 14:50:00,14.7,14.7,14.68,14.69,18000.0,14.7,14.7,14.68,14.69,18000.0
2012-11-13 14:55:00,14.68,14.7,14.68,14.69,73200.0,14.68,14.7,14.68,14.69,73200.0
2012-11-13 15:00:00,14.69,14.7,14.67,14.67,29400.0,14.69,14.7,14.67,14.67,29400.0
2012-11-13 15:05:00,14.67,14.68,14.67,14.67,57600.0,14.67,14.68,14.67,14.67,57600.0
2012-11-13 15:10:00,14.67,14.67,14.67,14.67,101400.0,14.67,14.67,14.67,14.67,101400.0
2012-11-13 15:15:00,14.67,14.67,14.67,14.67,35400.0,14.67,14.67,14.67,14.67,35400.0
2012-11-13 15:20:00,14.67,14.67,14.64,14.66,181200.0,14.67,14.67,14.64,14.66,181200.0
2012-11-13 15:25:00,14.66,14.67,14.65,14.67,20400.0,14.66,14.67,14.65,14.67,20400.0
2012-11-13 15:30:00,14.66,14.67,14.65,14.67,21600.0,14.66,14.67,14.65,14.67,21600.0
2012-11-13 15:35:00,14.67,14.68,14.65,14.67,51600.0,14.67,14.68,14.65,14.67,51600.0
2012-11-13 15:40:00,14.67,14.68,14.63,14.63,45600.0,14.67,14.68,14.63,14.63,45600.0
2012-11-13 15:45:00,14.63,14.64,14.62,14.63,54000.0,14.63,14.64,14.62,14.63,54000.0
2012-11-13 15:50:00,14.63,14.63,14.62,14.63,163200.0,14.63,14.63,14.62,14.63,163200.0
2012-11-13 15:55:00,14.63,14.63,14.61,14.63,310200.0,14.63,14.63,14.61,14.63,310200.0
2012-11-14 09:30:00,14.37,14.46,14.34,14.45,285600.0,14.37,14.46,14.34,14.45,285600.0
2012-11-14 09:35:00,14.45,14.56,14.43,14.52,144000.0,14.45,14.56,14.43,14.52,144000.0
2012-11-14 09:40:00,14.47,14.5,14.42,14.49,87000.0,14.47,14.5,14.42,14.49,87000.0
2012-11-14 09:45:00,14.49,14.49,14.35,14.38,120000.0,14.49,14.49,14.35,14.38,120000.0
2012-11-14 09:50:00,14.38,14.38,14.34,14.35,73200.0,14.38,14.38,14.34,14.35,73200.0
2012-11-14 09:55:00,14.35,14.36,14.29,14.32,129000.0,14.35,14.36,14.29,14.32,129000.0
2012-11-14 10:00:00,14.33,14.35,14.3,14.35,183600.0,14.33,14.35,14.3,14.35,183600.0
2012-11-14 10:05:00,14.32,14.38,14.32,14.34,79800.0,14.32,14.38,14.32,14.34,79800.0
2012-11-14 10:10:00,14.34,14.37,14.33,14.35,61800.0,14.34,14.37,14.33,14.35,61800.0
2012-11-14 10:15:00,14.35,14.35,14.31,14.34,59400.0,14.35,14.35,14.31,14.34,59400.0
2012-11-14 10:20:00,14.33,14.35,14.32,14.34,74400.0,14.33,14.35,14.32,14.34,74400.0
2012-11-14 10:25:00,14.34,14.35,14.33,14.33,123000.0,14.34,14.35,14.33,14.33,123000.0
2012-11-14 10:30:00,14.33,14.35,14.33,14.34,112800.0,14.33,14.35,14.33,14.34,112800.0
2012-11-14 10:35:00,14.34,14.35,14.32,14.34,67800.0,14.34,14.35,14.32,14.34,67800.0
2012-11-14 10:40:00,14.34,14.35,14.32,14.35,64200.0,14.34,14.35,14.32,14.35,64200.0
2012-11-14 10:45:00,14.35,14.35,14.32,14.34,17400.0,14.35,14.35,14.32,14.34,17400.0
2012-11-14 10:50:00,14.33,14.34,14.32,14.32,55800.0,14.33,14.34,14.32,14.32,55800.0
2012-11-14 10:55:00,14.33,14.33,14.31,14.33,31800.0,14.33,14.33,14.31,14.33,31800.0
2012-11-14 11:00:00,14.32,14.34,14.31,14.32,71400.0,14.32,14.34,14.31,14.32,71400.0
2012-11-14 11:05:00,14.32,14.38,14.32,14.37,63000.0,14.32,14.38,14.32,14.37,63000.0
2012-11-14 11:10:00,14.36,14.37,14.34,14.35,43200.0,14.36,14.37,14.34,14.35,43200.0
2012-11-14 11:15:00,14.35,14.37,14.35,14.35,21000.0,14.35,14.37,14.35,14.35,21000.0
2012-11-14 11:20:00,14.35,14.36,14.34,14.36,157200.0,14.35,14.36,14.34,14.36,157200.0
2012-11-14 11:25:00,14.36,14.36,14.33,14.34,173400.0,14.36,14.36,14.33,14.34,173400.0
2012-11-14 11:30:00,14.34,14.35,14.34,14.35,82800.0,14.34,14.35,14.34,14.35,82800.0
2012-11-14 11:35:00,14.35,14.35,14.33,14.34,95400.0,14.35,14.35,14.33,14.34,95400.0
2012-11-14 11:40:00,14.33,14.36,14.33,14.36,84000.0,14.33,14.36,14.33,14.36,84000.0
2012-11-14 11:45:00,14.35,14.35,14.33,14.34,83400.0,14.35,14.35,14.33,14.34,83400.0
2012-11-14 11:50:00,14.35,14.35,14.34,14.34,16800.0,14.35,14.35,14.34,14.34,16800.0
2012-11-14 11:55:00,14.34,14.36,14.34,14.36,27000.0,14.34,14.36,14.34,14.36,27000.0
2012-11-14 12:00:00,14.36,14.36,14.34,14.35,25200.0,14.36,14.36,14.34,14.35,25200.0
2012-11-14 12:05:00,14.34,14.34,14.33,14.34,44400.0,14.34,14.34,14.33,14.34,44400.0
2012-11-14 12:10:00,14.34,14.34,14.33,14.34,85800.0,14.34,14.34,14.33,14.34,85800.0
2012-11-14 12:15:00,14.34,14.35,14.34,14.34,44400.0,14.34,14.35,14.34,14.34,44400.0
2012-11-14 12:20:00,14.34,14.34,14.24,14.26,178200.0,14.34,14.34,14.24,14.26,178200.0
2012-11-14 12:25:00,14.26,14.28,14.23,14.27,280800.0,14.26,14.28,14.23,14.27,280800.0
2012-11-14 12:30:00,14.27,14.29,14.27,14.28,37800.0,14.27,14.29,14.27,14.28,37800.0
2012-11-14 12:35:00,14.26,14.27,14.22,14.23,52800.0,14.26,14.27,14.22,14.23,52800.0
2012-11-14 12:40:00,14.22,14.23,14.2,14.22,58200.0,14.22,14.23,14.2,14.22,58200.0
2012-11-14 12:45:00,14.22,14.24,14.22,14.24,43800.0,14.22,14.24,14.22,14.24,43800.0
2012-11-14 12:50:00,14.24,14.28,14.23,14.27,21600.0,14.24,14.28,14.23,14.27,21600.0
2012-11-14 12:55:00,14.28,14.31,14.28,14.3,40200.0,14.28,14.31,14.28,14.3,40200.0
2012-11-14 13:00:00,14.3,14.3,14.25,14.26,51000.0,14.3,14.3,14.25,14.26,51000.0
2012-11-14 13:05:00,14.26,14.27,14.24,14.27,41400.0,14.26,14.27,14.24,14.27,41400.0
2012-11-14 13:10:00,14.27,14.3,14.27,14.28,27600.0,14.27,14.3,14.27,14.28,27600.0
2012-11-14 13:15:00,14.28,14.33,14.28,14.33,37200.0,14.28,14.33,14.28,14.33,37200.0
2012-11-14 13:20:00,14.32,14.33,14.3,14.32,28200.0,14.32,14.33,14.3,14.32,28200.0
2012-11-14 13:25:00,14.31,14.32,14.29,14.3,36600.0,14.31,14.32,14.29,14.3,36600.0
2012-11-14 13:30:00,14.3,14.3,14.28,14.29,18000.0,14.3,14.3,14.28,14.29,18000.0
2012-11-14 13:35:00,14.29,14.34,14.29,14.34,65400.0,14.29,14.34,14.29,14.34,65400.0
2012-11-14 13:40:00,14.34,14.35,14.31,14.31,43800.0,14.34,14.35,14.31,14.31,43800.0
2012-11-14 13:45:00,14.32,14.35,14.31,14.35,29400.0,14.32,14.35,14.31,14.35,29400.0
2012-11-14 13:50:00,14.34,14.36,14.34,14.36,27600.0,14.34,14.36,14.34,14.36,27600.0
2012-11-14 13:55:00,14.36,14.38,14.36,14.37,26400.0,14.36,14.38,14.36,14.37,26400.0
2012-11-14 14:00:00,14.37,14.4,14.37,14.38,46200.0,14.37,14.4,14.37,14.38,46200.0
2012-11-14 14:05:00,14.38,14.39,14.34,14.34,75600.0,14.38,14.39,14.34,14.34,75600.0
2012-11-14 14:10:00,14.34,14.34,14.34,14.34,185400.0,14.34,14.34,14.34,14.34,185400.0
2012-11-14 14:15:00,14.34,14.34,14.3,14.3,98400.0,14.34,14.34,14.3,14.3,98400.0
2012-11-14 14:20:00,14.3,14.3,14.28,14.29,66600.0,14.3,14.3,14.28,14.29,66600.0
2012-11-14 14:25:00,14.28,14.31,14.28,14.31,42600.0,14.28,14.31,14.28,14.31,42600.0
2012-11-14 14:30:00,14.3,14.31,14.28,14.28,75000.0,14.3,14.31,14.28,14.28,75000.0
2012-11-14 14:35:00,14.28,14.29,14.26,14.28,67800.0,14.28,14.29,14.26,14.28,67800.0
2012-11-14 14:40:00,14.28,14.34,14.28,14.33,33600.0,14.28,14.34,14.28,14.33,33600.0
2012-11-14 14:45:00,14.33,14.35,14.33,14.35,22800.0,14.33,14.35,14.33,14.35,22800.0
2012-11-14 14:50:00,14.35,14.37,14.35,14.36,22800.0,14.35,14.37,14.35,14.36,22800.0
2012-11-14 14:55:00,14.37,14.38,14.36,14.36,31800.0,14.37,14.38,14.36,14.36,31800.0
2012-11-14 15:00:00,14.35,14.36,14.33,14.34,78600.0,14.35,14.36,14.33,14.34,78600.0
2012-11-14 15:05:00,14.33,14.34,14.28,14.28,149400.0,14.33,14.34,14.28,14.28,149400.0
2012-11-14 15:10:00,14.29,14.31,14.28,14.3,70800.0,14.29,14.31,14.28,14.3,70800.0
2012-11-14 15:15:00,14.29,14.3,14.27,14.28,56400.0,14.29,14.3,14.27,14.28,56400.0
2012-11-14 15:20:00,14.28,14.3,14.27,14.28,57000.0,14.28,14.3,14.27,14.28,57000.0
2012-11-14 15:25:00,14.28,14.28,14.26,14.26,135600.0,14.28,14.28,14.26,14.26,135600.0
2012-11-14 15:30:00,14.26,14.28,14.25,14.27,102000.0,14.26,14.28,14.25,14.27,102000.0
2012-11-14 15:35:00,14.27,14.28,14.26,14.27,84600.0,14.27,14.28,14.26,14.27,84600.0
2012-11-14 15:40:00,14.27,14.27,14.24,14.24,99600.0,14.27,14.27,14.24,14.24,99600.0
2012-11-14 15:45:00,14.25,14.28,14.24,14.27,189000.0,14.25,14.28,14.24,14.27,189000.0
2012-11-14 15:50:00,14.27,14.27,14.24,14.24,115200.0,14.27,14.27,14.24,14.24,115200.0
2012-11-14 15:55:00,14.25,14.28,14.24,14.26,154200.0,14.25,14.28,14.24,14.26,154200.0
2012-11-15 09:30:00,14.23,14.29,14.18,14.29,133800.0,14.23,14.29,14.18,14.29,133800.0
2012-11-15 09:35:00,14.29,14.32,14.23,14.26,106200.0,14.29,14.32,14.23,14.26,106200.0
2012-11-15 09:40:00,14.26,14.26,14.22,14.24,103200.0,14.26,14.26,14.22,14.24,103200.0
2012-11-15 09:45:00,14.25,14.25,14.22,14.22,58800.0,14.25,14.25,14.22,14.22,58800.0
2012-11-15 09:50:00,14.24,14.25,14.22,14.22,45000.0,14.24,14.25,14.22,14.22,45000.0
2012-11-15 09:55:00,14.24,14.28,14.24,14.28,54000.0,14.24,14.28,14.24,14.28,54000.0
2012-11-15 10:00:00,14.27,14.28,14.22,14.28,70200.0,14.27,14.28,14.22,14.28,70200.0
2012-11-15 10:05:00,14.28,14.31,14.27,14.27,58200.0,14.28,14.31,14.27,14.27,58200.0
2012-11-15 10:10:00,14.28,14.32,14.27,14.32,78600.0,14.28,14.32,14.27,14.32,78600.0
2012-11-15 10:15:00,14.32,14.35,14.31,14.34,167400.0,14.32,14.35,14.31,14.34,167400.0
2012-11-15 10:20:00,14.34,14.36,14.31,14.36,76200.0,14.34,14.36,14.31,14.36,76200.0
2012-11-15 10:25:00,14.36,14.37,14.33,14.35,75600.0,14.36,14.37,14.33,14.35,75600.0
2012-11-15 10:30:00,14.35,14.38,14.33,14.33,64800.0,14.35,14.38,14.33,14.33,64800.0
2012-11-15 10:35:00,14.32,14.32,14.28,14.3,36000.0,14.32,14.32,14.28,14.3,36000.0
2012-11-15 10:40:00,14.31,14.33,14.29,14.3,47400.0,14.31,14.33,14.29,14.3,47400.0
2012-11-15 10:45:00,14.29,14.29,14.25,14.26,55800.0,14.29,14.29,14.25,14.26,55800.0
2012-11-15 10:50:00,14.27,14.27,14.23,14.24,69000.0,14.27,14.27,14.23,14.24,69000.0
2012-11-15 10:55:00,14.24,14.24,14.21,14.22,28200.0,14.24,14.24,14.21,14.22,28200.0
2012-11-15 11:00:00,14.22,14.24,14.22,14.23,37800.0,14.22,14.24,14.22,14.23,37800.0
2012-11-15 11:05:00,14.23,14.24,14.21,14.22,28200.0,14.23,14.24,14.21,14.22,28200.0
2012-11-15 11:10:00,14.23,14.24,14.22,14.23,39000.0,14.23,14.24,14.22,14.23,39000.0
2012-11-15 11:15:00,14.24,14.24,14.21,14.21,27000.0,14.24,14.24,14.21,14.21,27000.0
2012-11-15 11:20:00,14.21,14.24,14.21,14.23,46200.0,14.21,14.24,14.21,14.23,46200.0
2012-11-15 11:25:00,14.23,14.24,14.22,14.23,40800.0,14.23,14.24,14.22,14.23,40800.0
2012-11-15 11:30:00,14.22,14.25,14.21,14.24,88200.0,14.22,14.25,14.21,14.24,88200.0
2012-11-15 11:35:00,14.24,14.25,14.23,14.24,33000.0,14.24,14.25,14.23,14.24,33000.0
2012-11-15 11:40:00,14.24,14.25,14.21,14.22,57000.0,14.24,14.25,14.21,14.22,57000.0
2012-11-15 11:45:00,14.22,14.22,14.19,14.19,48600.0,14.22,14.22,14.19,14.19,48600.0
2012-11-15 11:50:00,14.21,14.21,14.16,14.18,51000.0,14.21,14.21,14.16,14.18,51000.0
2012-11-15 11:55:00,14.17,14.18,14.14,14.16,52800.0,14.17,14.18,14.14,14.16,52800.0
2012-11-15 12:00:00,14.17,14.2,14.16,14.19,24000.0,14.17,14.2,14.16,14.19,24000.0
2012-11-15 12:05:00,14.2,14.21,14.19,14.21,29400.0,14.2,14.21,14.19,14.21,29400.0
2012-11-15 12:10:00,14.21,14.22,14.19,14.21,27000.0,14.21,14.22,14.19,14.21,27000.0
2012-11-15 12:15:00,14.21,14.21,14.17,14.21,51600.0,14.21,14.21,14.17,14.21,51600.0
2012-11-15 12:20:00,14.21,14.22,14.17,14.17,72600.0,14.21,14.22,14.17,14.17,72600.0
2012-11-15 12:25:00,14.19,14.22,14.19,14.22,22200.0,14.19,14.22,14.19,14.22,22200.0
2012-11-15 12:30:00,14.22,14.23,14.21,14.23,36000.0,14.22,14.23,14.21,14.23,36000.0
2012-11-15 12:35:00,14.24,14.24,14.23,14.23,25200.0,14.24,14.24,14.23,14.23,25200.0
2012-11-15 12:40:00,14.24,14.24,14.22,14.22,20400.0,14.24,14.24,14.22,14.22,20400.0
2012-11-15 12:45:00,14.22,14.22,14.2,14.2,36600.0,14.22,14.22,14.2,14.2,36600.0
2012-11-15 12:50:00,14.21,14.24,14.2,14.22,96600.0,14.21,14.24,14.2,14.22,96600.0
2012-11-15 12:55:00,14.22,14.23,14.2,14.22,88800.0,14.22,14.23,14.2,14.22,88800.0
2012-11-15 13:00:00,14.22,14.24,14.22,14.22,63000.0,14.22,14.24,14.22,14.22,63000.0
2012-11-15 13:05:00,14.22,14.24,14.22,14.24,33600.0,14.22,14.24,14.22,14.24,33600.0
2012-11-15 13:10:00,14.23,14.24,14.22,14.22,22800.0,14.23,14.24,14.22,14.22,22800.0
2012-11-15 13:15:00,14.22,14.24,14.22,14.24,34800.0,14.22,14.24,14.22,14.24,34800.0
2012-11-15 13:20:00,14.24,14.25,14.23,14.25,45000.0,14.24,14.25,14.23,14.25,45000.0
2012-11-15 13:25:00,14.25,14.28,14.24,14.26,62400.0,14.25,14.28,14.24,14.26,62400.0
2012-11-15 13:30:00,14.26,14.28,14.25,14.28,227400.0,14.26,14.28,14.25,14.28,227400.0
2012-11-15 13:35:00,14.28,14.33,14.28,14.32,31800.0,14.28,14.33,14.28,14.32,31800.0
2012-11-15 13:40:00,14.34,14.35,14.32,14.33,99000.0,14.34,14.35,14.32,14.33,99000.0
2012-11-15 13:45:00,14.32,14.33,14.3,14.32,34200.0,14.32,14.33,14.3,14.32,34200.0
2012-11-15 13:50:00,14.32,14.36,14.32,14.36,31200.0,14.32,14.36,14.32,14.36,31200.0
2012-11-15 13:55:00,14.35,14.36,14.33,14.34,57000.0,14.35,14.36,14.33,14.34,57000.0
2012-11-15 14:00:00,14.34,14.35,14.34,14.35,24000.0,14.34,14.35,14.34,14.35,24000.0
2012-11-15 14:05:00,14.36,14.36,14.33,14.35,39000.0,14.36,14.36,14.33,14.35,39000.0
2012-11-15 14:10:00,14.34,14.39,14.34,14.39,36000.0,14.34,14.39,14.34,14.39,36000.0
2012-11-15 14:15:00,14.38,14.39,14.36,14.38,43200.0,14.38,14.39,14.36,14.38,43200.0
2012-11-15 14:20:00,14.38,14.41,14.38,14.39,39000.0,14.38,14.41,14.38,14.39,39000.0
2012-11-15 14:25:00,14.41,14.41,14.34,14.34,85800.0,14.41,14.41,14.34,14.34,85800.0
2012-11-15 14:30:00,14.34,14.35,14.32,14.33,36000.0,14.34,14.35,14.32,14.33,36000.0
2012-11-15 14:35:00,14.33,14.35,14.33,14.34,24600.0,14.33,14.35,14.33,14.34,24600.0
2012-11-15 14:40:00,14.35,14.38,14.35,14.37,31200.0,14.35,14.38,14.35,14.37,31200.0
2012-11-15 14:45:00,14.37,14.39,14.37,14.38,29400.0,14.37,14.39,14.37,14.38,29400.0
2012-11-15 14:50:00,14.37,14.38,14.36,14.38,54600.0,14.37,14.38,14.36,14.38,54600.0
2012-11-15 14:55:00,14.38,14.39,14.37,14.38,67800.0,14.38,14.39,14.37,14.38,67800.0
2012-11-15 15:00:00,14.38,14.38,14.36,14.38,102000.0,14.38,14.38,14.36,14.38,102000.0
2012-11-15 15:05:00,14.38,14.39,14.36,14.39,131400.0,14.38,14.39,14.36,14.39,131400.0
2012-11-15 15:10:00,14.38,14.39,14.37,14.38,122400.0,14.38,14.39,14.37,14.38,122400.0
2012-11-15 15:15:00,14.38,14.39,14.38,14.38,201600.0,14.38,14.39,14.38,14.38,201600.0
2012-11-15 15:20:00,14.38,14.38,14.37,14.37,127800.0,14.38,14.38,14.37,14.37,127800.0
2012-11-15 15:25:00,14.37,14.38,14.37,14.38,151800.0,14.37,14.38,14.37,14.38,151800.0
2012-11-15 15:30:00,14.38,14.38,14.35,14.35,196800.0,14.38,14.38,14.35,14.35,196800.0
2012-11-15 15:35:00,14.35,14.37,14.34,14.36,210600.0,14.35,14.37,14.34,14.36,210600.0
2012-11-15 15:40:00,14.37,14.38,14.36,14.37,238800.0,14.37,14.38,14.36,14.37,238800.0
2012-11-15 15:45:00,14.37,14.38,14.36,14.37,291000.0,14.37,14.38,14.36,14.37,291000.0
2012-11-15 15:50:00,14.37,14.38,14.36,14.37,252000.0,14.37,14.38,14.36,14.37,252000.0
2012-11-15 15:55:00,14.38,14.39,14.37,14.37,659400.0,14.38,14.39,14.37,14.37,659400.0
2012-11-16 09:30:00,14.44,14.46,14.37,14.42,486000.0,14.44,14.46,14.37,14.42,486000.0
2012-11-16 09:35:00,14.41,14.44,14.37,14.44,105000.0,14.41,14.44,14.37,14.44,105000.0
2012-11-16 09:40:00,14.44,14.44,14.39,14.43,101400.0,14.44,14.44,14.39,14.43,101400.0
2012-11-16 09:45:00,14.41,14.42,14.33,14.39,126000.0,14.41,14.42,14.33,14.39,126000.0
2012-11-16 09:50:00,14.39,14.41,14.37,14.4,135000.0,14.39,14.41,14.37,14.4,135000.0
2012-11-16 09:55:00,14.4,14.43,14.39,14.41,242400.0,14.4,14.43,14.39,14.41,242400.0
2012-11-16 10:00:00,14.42,14.42,14.37,14.38,157200.0,14.42,14.42,14.37,14.38,157200.0
2012-11-16 10:05:00,14.38,14.4,14.38,14.4,145200.0,14.38,14.4,14.38,14.4,145200.0
2012-11-16 10:10:00,14.4,14.43,14.38,14.43,69600.0,14.4,14.43,14.38,14.43,69600.0
2012-11-16 10:15:00,14.42,14.47,14.42,14.44,79200.0,14.42,14.47,14.42,14.44,79200.0
2012-11-16 10:20:00,14.45,14.48,14.45,14.46,52800.0,14.45,14.48,14.45,14.46,52800.0
2012-11-16 10:25:00,14.46,14.48,14.46,14.47,46800.0,14.46,14.48,14.46,14.47,46800.0
2012-11-16 10:30:00,14.48,14.5,14.46,14.47,57000.0,14.48,14.5,14.46,14.47,57000.0
2012-11-16 10:35:00,14.47,14.54,14.47,14.53,37200.0,14.47,14.54,14.47,14.53,37200.0
2012-11-16 10:40:00,14.54,14.54,14.49,14.51,39600.0,14.54,14.54,14.49,14.51,39600.0
2012-11-16 10:45:00,14.51,14.51,14.48,14.48,30600.0,14.51,14.51,14.48,14.48,30600.0
2012-11-16 10:50:00,14.49,14.51,14.48,14.49,48600.0,14.49,14.51,14.48,14.49,48600.0
2012-11-16 10:55:00,14.49,14.51,14.47,14.47,23400.0,14.49,14.51,14.47,14.47,23400.0
2012-11-16 11:00:00,14.47,14.53,14.46,14.53,24000.0,14.47,14.53,14.46,14.53,24000.0
2012-11-16 11:05:00,14.52,14.52,14.47,14.48,54000.0,14.52,14.52,14.47,14.48,54000.0
2012-11-16 11:10:00,14.48,14.49,14.46,14.47,33000.0,14.48,14.49,14.46,14.47,33000.0
2012-11-16 11:15:00,14.46,14.47,14.42,14.43,45600.0,14.46,14.47,14.42,14.43,45600.0
2012-11-16 11:20:00,14.42,14.43,14.39,14.43,236400.0,14.42,14.43,14.39,14.43,236400.0
2012-11-16 11:25:00,14.43,14.44,14.4,14.4,282000.0,14.43,14.44,14.4,14.4,282000.0
2012-11-16 11:30:00,14.4,14.41,14.39,14.4,138000.0,14.4,14.41,14.39,14.4,138000.0
2012-11-16 11:35:00,14.4,14.41,14.37,14.38,117600.0,14.4,14.41,14.37,14.38,117600.0
2012-11-16 11:40:00,14.38,14.47,14.37,14.42,60600.0,14.38,14.47,14.37,14.42,60600.0
2012-11-16 11:45:00,14.44,14.47,14.42,14.47,33000.0,14.44,14.47,14.42,14.47,33000.0
2012-11-16 11:50:00,14.46,14.49,14.45,14.46,96000.0,14.46,14.49,14.45,14.46,96000.0
2012-11-16 11:55:00,14.46,14.47,14.44,14.46,75000.0,14.46,14.47,14.44,14.46,75000.0
2012-11-16 12:00:00,14.47,14.48,14.44,14.47,60000.0,14.47,14.48,14.44,14.47,60000.0
2012-11-16 12:05:00,14.47,14.47,14.41,14.43,108600.0,14.47,14.47,14.41,14.43,108600.0
2012-11-16 12:10:00,14.43,14.44,14.41,14.41,55800.0,14.43,14.44,14.41,14.41,55800.0
2012-11-16 12:15:00,14.41,14.42,14.39,14.41,36600.0,14.41,14.42,14.39,14.41,36600.0
2012-11-16 12:20:00,14.42,14.43,14.41,14.43,14400.0,14.42,14.43,14.41,14.43,14400.0
2012-11-16 12:25:00,14.44,14.46,14.44,14.45,39600.0,14.44,14.46,14.44,14.45,39600.0
2012-11-16 12:30:00,14.45,14.5,14.45,14.49,67800.0,14.45,14.5,14.45,14.49,67800.0
2012-11-16 12:35:00,14.5,14.5,14.48,14.48,22800.0,14.5,14.5,14.48,14.48,22800.0
2012-11-16 12:40:00,14.49,14.49,14.48,14.48,89400.0,14.49,14.49,14.48,14.48,89400.0
2012-11-16 12:45:00,14.48,14.49,14.47,14.47,58800.0,14.48,14.49,14.47,14.47,58800.0
2012-11-16 12:50:00,14.48,14.49,14.47,14.48,27000.0,14.48,14.49,14.47,14.48,27000.0
2012-11-16 12:55:00,14.49,14.5,14.49,14.5,28800.0,14.49,14.5,14.49,14.5,28800.0
2012-11-16 13:00:00,14.5,14.51,14.48,14.51,28200.0,14.5,14.51,14.48,14.51,28200.0
2012-11-16 13:05:00,14.51,14.53,14.5,14.53,15600.0,14.51,14.53,14.5,14.53,15600.0
2012-11-16 13:10:00,14.52,14.54,14.5,14.5,25200.0,14.52,14.54,14.5,14.5,25200.0
2012-11-16 13:15:00,14.51,14.51,14.47,14.47,30600.0,14.51,14.51,14.47,14.47,30600.0
2012-11-16 13:20:00,14.48,14.5,14.48,14.5,22800.0,14.48,14.5,14.48,14.5,22800.0
2012-11-16 13:25:00,14.5,14.51,14.49,14.5,19800.0,14.5,14.51,14.49,14.5,19800.0
2012-11-16 13:30:00,14.51,14.51,14.47,14.47,38400.0,14.51,14.51,14.47,14.47,38400.0
2012-11-16 13:35:00,14.46,14.47,14.44,14.46,81000.0,14.46,14.47,14.44,14.46,81000.0
2012-11-16 13:40:00,14.46,14.48,14.45,14.46,20400.0,14.46,14.48,14.45,14.46,20400.0
2012-11-16 13:45:00,14.46,14.46,14.44,14.45,29400.0,14.46,14.46,14.44,14.45,29400.0
2012-11-16 13:50:00,14.45,14.46,14.43,14.45,37200.0,14.45,14.46,14.43,14.45,37200.0
2012-11-16 13:55:00,14.44,14.45,14.44,14.44,35400.0,14.44,14.45,14.44,14.44,35400.0
2012-11-16 14:00:00,14.44,14.45,14.42,14.44,61200.0,14.44,14.45,14.42,14.44,61200.0
2012-11-16 14:05:00,14.44,14.45,14.42,14.44,69000.0,14.44,14.45,14.42,14.44,69000.0
2012-11-16 14:10:00,14.43,14.44,14.4,14.41,83400.0,14.43,14.44,14.4,14.41,83400.0
2012-11-16 14:15:00,14.41,14.42,14.39,14.42,31200.0,14.41,14.42,14.39,14.42,31200.0
2012-11-16 14:20:00,14.42,14.42,14.37,14.37,31800.0,14.42,14.42,14.37,14.37,31800.0
2012-11-16 14:25:00,14.37,14.38,14.33,14.34,101400.0,14.37,14.38,14.33,14.34,101400.0
2012-11-16 14:30:00,14.34,14.35,14.29,14.31,96000.0,14.34,14.35,14.29,14.31,96000.0
2012-11-16 14:35:00,14.31,14.32,14.29,14.29,32400.0,14.31,14.32,14.29,14.29,32400.0
2012-11-16 14:40:00,14.3,14.32,14.29,14.29,79200.0,14.3,14.32,14.29,14.29,79200.0
2012-11-16 14:45:00,14.3,14.31,14.28,14.28,108600.0,14.3,14.31,14.28,14.28,108600.0
2012-11-16 14:50:00,14.28,14.3,14.28,14.28,70200.0,14.28,14.3,14.28,14.28,70200.0
2012-11-16 14:55:00,14.28,14.3,14.28,14.3,67200.0,14.28,14.3,14.28,14.3,67200.0
2012-11-16 15:00:00,14.3,14.32,14.3,14.3,57000.0,14.3,14.32,14.3,14.3,57000.0
2012-11-16 15:05:00,14.31,14.33,14.3,14.33,54000.0,14.31,14.33,14.3,14.33,54000.0
2012-11-16 15:10:00,14.33,14.33,14.31,14.31,84000.0,14.33,14.33,14.31,14.31,84000.0
2012-11-16 15:15:00,14.31,14.33,14.31,14.32,63600.0,14.31,14.33,14.31,14.32,63600.0
2012-11-16 15:20:00,14.32,14.34,14.31,14.34,111600.0,14.32,14.34,14.31,14.34,111600.0
2012-11-16 15:25:00,14.35,14.35,14.32,14.33,103200.0,14.35,14.35,14.32,14.33,103200.0
2012-11-16 15:30:00,14.32,14.35,14.32,14.33,135000.0,14.32,14.35,14.32,14.33,135000.0
2012-11-16 15:35:00,14.33,14.34,14.32,14.33,297600.0,14.33,14.34,14.32,14.33,297600.0
2012-11-16 15:40:00,14.33,14.34,14.32,14.32,541800.0,14.33,14.34,14.32,14.32,541800.0
2012-11-16 15:45:00,14.32,14.32,14.26,14.26,214200.0,14.32,14.32,14.26,14.26,214200.0
2012-11-16 15:50:00,14.27,14.28,14.25,14.26,190800.0,14.27,14.28,14.25,14.26,190800.0
2012-11-16 15:55:00,14.26,14.3,14.26,14.29,334200.0,14.26,14.3,14.26,14.29,334200.0
2012-11-19 09:30:00,14.36,14.4,14.29,14.31,177600.0,14.36,14.4,14.29,14.31,177600.0
2012-11-19 09:35:00,14.31,14.31,14.26,14.3,262200.0,14.31,14.31,14.26,14.3,262200.0
2012-11-19 09:40:00,14.29,14.34,14.26,14.31,126000.0,14.29,14.34,14.26,14.31,126000.0
2012-11-19 09:45:00,14.32,14.32,14.28,14.29,143400.0,14.32,14.32,14.28,14.29,143400.0
2012-11-19 09:50:00,14.3,14.31,14.26,14.3,110400.0,14.3,14.31,14.26,14.3,110400.0
2012-11-19 09:55:00,14.3,14.3,14.24,14.29,183000.0,14.3,14.3,14.24,14.29,183000.0
2012-11-19 10:00:00,14.29,14.29,14.27,14.28,110400.0,14.29,14.29,14.27,14.28,110400.0
2012-11-19 10:05:00,14.27,14.28,14.23,14.23,186600.0,14.27,14.28,14.23,14.23,186600.0
2012-11-19 10:10:00,14.23,14.24,14.17,14.19,152400.0,14.23,14.24,14.17,14.19,152400.0
2012-11-19 10:15:00,14.19,14.2,14.14,14.16,196200.0,14.19,14.2,14.14,14.16,196200.0
2012-11-19 10:20:00,14.16,14.17,14.13,14.13,202200.0,14.16,14.17,14.13,14.13,202200.0
2012-11-19 10:25:00,14.13,14.14,14.07,14.09,165600.0,14.13,14.14,14.07,14.09,165600.0
2012-11-19 10:30:00,14.08,14.13,14.08,14.12,155400.0,14.08,14.13,14.08,14.12,155400.0
2012-11-19 10:35:00,14.13,14.16,14.12,14.15,64200.0,14.13,14.16,14.12,14.15,64200.0
2012-11-19 10:40:00,14.16,14.17,14.13,14.14,79200.0,14.16,14.17,14.13,14.14,79200.0
2012-11-19 10:45:00,14.15,14.15,14.12,14.12,76200.0,14.15,14.15,14.12,14.12,76200.0
2012-11-19 10:50:00,14.13,14.15,14.13,14.14,80400.0,14.13,14.15,14.13,14.14,80400.0
2012-11-19 10:55:00,14.15,14.15,14.14,14.15,174000.0,14.15,14.15,14.14,14.15,174000.0
2012-11-19 11:00:00,14.15,14.15,14.12,14.14,139800.0,14.15,14.15,14.12,14.14,139800.0
2012-11-19 11:05:00,14.14,14.15,14.13,14.14,69600.0,14.14,14.15,14.13,14.14,69600.0
2012-11-19 11:10:00,14.15,14.15,14.14,14.14,96600.0,14.15,14.15,14.14,14.14,96600.0
2012-11-19 11:15:00,14.14,14.16,14.13,14.16,171000.0,14.14,14.16,14.13,14.16,171000.0
2012-11-19 11:20:00,14.15,14.17,14.15,14.15,78600.0,14.15,14.17,14.15,14.15,78600.0
2012-11-19 11:25:00,14.16,14.16,14.15,14.16,119400.0,14.16,14.16,14.15,14.16,119400.0
2012-11-19 11:30:00,14.16,14.16,14.15,14.15,122400.0,14.16,14.16,14.15,14.15,122400.0
2012-11-19 11:35:00,14.15,14.16,14.15,14.15,151200.0,14.15,14.16,14.15,14.15,151200.0
2012-11-19 11:40:00,14.15,14.17,14.14,14.16,168000.0,14.15,14.17,14.14,14.16,168000.0
2012-11-19 11:45:00,14.16,14.17,14.16,14.16,42000.0,14.16,14.17,14.16,14.16,42000.0
2012-11-19 11:50:00,14.16,14.16,14.15,14.15,75600.0,14.16,14.16,14.15,14.15,75600.0
2012-11-19 11:55:00,14.16,14.16,14.15,14.15,77400.0,14.16,14.16,14.15,14.15,77400.0
2012-11-19 12:00:00,14.15,14.15,14.14,14.14,150000.0,14.15,14.15,14.14,14.14,150000.0
2012-11-19 12:05:00,14.14,14.17,14.14,14.16,48000.0,14.14,14.17,14.14,14.16,48000.0
2012-11-19 12:10:00,14.16,14.17,14.16,14.16,76200.0,14.16,14.17,14.16,14.16,76200.0
2012-11-19 12:15:00,14.16,14.17,14.15,14.16,105600.0,14.16,14.17,14.15,14.16,105600.0
2012-11-19 12:20:00,14.16,14.16,14.16,14.16,86400.0,14.16,14.16,14.16,14.16,86400.0
2012-11-19 12:25:00,14.16,14.16,14.16,14.16,53400.0,14.16,14.16,14.16,14.16,53400.0
2012-11-19 12:30:00,14.16,14.16,14.16,14.16,93600.0,14.16,14.16,14.16,14.16,93600.0
2012-11-19 12:35:00,14.16,14.17,14.16,14.16,129600.0,14.16,14.17,14.16,14.16,129600.0
2012-11-19 12:40:00,14.16,14.16,14.16,14.16,41400.0,14.16,14.16,14.16,14.16,41400.0
2012-11-19 12:45:00,14.16,14.16,14.15,14.16,51600.0,14.16,14.16,14.15,14.16,51600.0
2012-11-19 12:50:00,14.16,14.16,14.15,14.16,48600.0,14.16,14.16,14.15,14.16,48600.0
2012-11-19 12:55:00,14.15,14.16,14.15,14.16,30000.0,14.15,14.16,14.15,14.16,30000.0
2012-11-19 13:00:00,14.16,14.16,14.16,14.16,117000.0,14.16,14.16,14.16,14.16,117000.0
2012-11-19 13:05:00,14.16,14.16,14.16,14.16,66000.0,14.16,14.16,14.16,14.16,66000.0
2012-11-19 13:10:00,14.16,14.16,14.16,14.16,42000.0,14.16,14.16,14.16,14.16,42000.0
2012-11-19 13:15:00,14.16,14.16,14.16,14.16,95400.0,14.16,14.16,14.16,14.16,95400.0
2012-11-19 13:20:00,14.16,14.16,14.14,14.16,95400.0,14.16,14.16,14.14,14.16,95400.0
2012-11-19 13:25:00,14.16,14.16,14.15,14.16,64200.0,14.16,14.16,14.15,14.16,64200.0
2012-11-19 13:30:00,14.16,14.21,14.16,14.17,262200.0,14.16,14.21,14.16,14.17,262200.0
2012-11-19 13:35:00,14.17,14.17,14.16,14.16,113400.0,14.17,14.17,14.16,14.16,113400.0
2012-11-19 13:40:00,14.16,14.17,14.16,14.17,47400.0,14.16,14.17,14.16,14.17,47400.0
2012-11-19 13:45:00,14.17,14.17,14.16,14.17,68400.0,14.17,14.17,14.16,14.17,68400.0
2012-11-19 13:50:00,14.17,14.18,14.16,14.17,116400.0,14.17,14.18,14.16,14.17,116400.0
2012-11-19 13:55:00,14.17,14.17,14.16,14.17,68400.0,14.17,14.17,14.16,14.17,68400.0
2012-11-19 14:00:00,14.17,14.18,14.16,14.17,157800.0,14.17,14.18,14.16,14.17,157800.0
2012-11-19 14:05:00,14.17,14.17,14.15,14.16,135600.0,14.17,14.17,14.15,14.16,135600.0
2012-11-19 14:10:00,14.16,14.16,14.16,14.16,68400.0,14.16,14.16,14.16,14.16,68400.0
2012-11-19 14:15:00,14.16,14.17,14.16,14.16,95400.0,14.16,14.17,14.16,14.16,95400.0
2012-11-19 14:20:00,14.16,14.17,14.16,14.17,52200.0,14.16,14.17,14.16,14.17,52200.0
2012-11-19 14:25:00,14.17,14.17,14.16,14.16,39000.0,14.17,14.17,14.16,14.16,39000.0
2012-11-19 14:30:00,14.17,14.17,14.16,14.16,46200.0,14.17,14.17,14.16,14.16,46200.0
2012-11-19 14:35:00,14.16,14.17,14.16,14.17,51600.0,14.16,14.17,14.16,14.17,51600.0
2012-11-19 14:40:00,14.17,14.17,14.16,14.17,283800.0,14.17,14.17,14.16,14.17,283800.0
2012-11-19 14:45:00,14.17,14.17,14.17,14.17,109800.0,14.17,14.17,14.17,14.17,109800.0
2012-11-19 14:50:00,14.17,14.17,14.16,14.16,75600.0,14.17,14.17,14.16,14.16,75600.0
2012-11-19 14:55:00,14.16,14.17,14.16,14.17,78000.0,14.16,14.17,14.16,14.17,78000.0
2012-11-19 15:00:00,14.16,14.17,14.15,14.17,79200.0,14.16,14.17,14.15,14.17,79200.0
2012-11-19 15:05:00,14.17,14.18,14.17,14.17,140400.0,14.17,14.18,14.17,14.17,140400.0
2012-11-19 15:10:00,14.17,14.17,14.16,14.16,124200.0,14.17,14.17,14.16,14.16,124200.0
2012-11-19 15:15:00,14.16,14.17,14.16,14.17,64200.0,14.16,14.17,14.16,14.17,64200.0
2012-11-19 15:20:00,14.17,14.17,14.16,14.16,115800.0,14.17,14.17,14.16,14.16,115800.0
2012-11-19 15:25:00,14.16,14.17,14.16,14.17,100800.0,14.16,14.17,14.16,14.17,100800.0
2012-11-19 15:30:00,14.17,14.17,14.16,14.17,178200.0,14.17,14.17,14.16,14.17,178200.0
2012-11-19 15:35:00,14.17,14.17,14.16,14.17,214200.0,14.17,14.17,14.16,14.17,214200.0
2012-11-19 15:40:00,14.17,14.17,14.16,14.16,186000.0,14.17,14.17,14.16,14.16,186000.0
2012-11-19 15:45:00,14.16,14.17,14.15,14.15,229800.0,14.16,14.17,14.15,14.15,229800.0
2012-11-19 15:50:00,14.16,14.18,14.15,14.18,224400.0,14.16,14.18,14.15,14.18,224400.0
2012-11-19 15:55:00,14.18,14.18,14.17,14.17,386400.0,14.18,14.18,14.17,14.17,386400.0
2012-11-20 09:30:00,14.2,14.33,14.18,14.19,273000.0,14.2,14.33,14.18,14.19,273000.0
2012-11-20 09:35:00,14.21,14.24,14.17,14.23,230400.0,14.21,14.24,14.17,14.23,230400.0
2012-11-20 09:40:00,14.23,14.25,14.21,14.23,252600.0,14.23,14.25,14.21,14.23,252600.0
2012-11-20 09:45:00,14.23,14.25,14.21,14.22,265800.0,14.23,14.25,14.21,14.22,265800.0
2012-11-20 09:50:00,14.23,14.24,14.19,14.19,373800.0,14.23,14.24,14.19,14.19,373800.0
2012-11-20 09:55:00,14.2,14.34,14.18,14.29,172800.0,14.2,14.34,14.18,14.29,172800.0
2012-11-20 10:00:00,14.28,14.29,14.23,14.23,224400.0,14.28,14.29,14.23,14.23,224400.0
2012-11-20 10:05:00,14.23,14.23,14.1,14.1,202800.0,14.23,14.23,14.1,14.1,202800.0
2012-11-20 10:10:00,14.1,14.16,14.1,14.15,82800.0,14.1,14.16,14.1,14.15,82800.0
2012-11-20 10:15:00,14.15,14.17,14.11,14.15,114600.0,14.15,14.17,14.11,14.15,114600.0
2012-11-20 10:20:00,14.15,14.16,14.13,14.14,42600.0,14.15,14.16,14.13,14.14,42600.0
2012-11-20 10:25:00,14.13,14.14,14.1,14.11,83400.0,14.13,14.14,14.1,14.11,83400.0
2012-11-20 10:30:00,14.1,14.12,14.1,14.11,49800.0,14.1,14.12,14.1,14.11,49800.0
2012-11-20 10:35:00,14.11,14.14,14.1,14.14,38400.0,14.11,14.14,14.1,14.14,38400.0
2012-11-20 10:40:00,14.13,14.14,14.1,14.11,72000.0,14.13,14.14,14.1,14.11,72000.0
2012-11-20 10:45:00,14.11,14.15,14.1,14.14,33000.0,14.11,14.15,14.1,14.14,33000.0
2012-11-20 10:50:00,14.13,14.15,14.13,14.13,46200.0,14.13,14.15,14.13,14.13,46200.0
2012-11-20 10:55:00,14.14,14.15,14.13,14.14,56400.0,14.14,14.15,14.13,14.14,56400.0
2012-11-20 11:00:00,14.13,14.16,14.12,14.15,32400.0,14.13,14.16,14.12,14.15,32400.0
2012-11-20 11:05:00,14.15,14.16,14.14,14.16,28800.0,14.15,14.16,14.14,14.16,28800.0
2012-11-20 11:10:00,14.16,14.16,14.13,14.14,20400.0,14.16,14.16,14.13,14.14,20400.0
2012-11-20 11:15:00,14.14,14.16,14.14,14.15,16200.0,14.14,14.16,14.14,14.15,16200.0
2012-11-20 11:20:00,14.15,14.16,14.15,14.16,27600.0,14.15,14.16,14.15,14.16,27600.0
2012-11-20 11:25:00,14.16,14.17,14.16,14.17,87600.0,14.16,14.17,14.16,14.17,87600.0
2012-11-20 11:30:00,14.17,14.17,14.16,14.16,89400.0,14.17,14.17,14.16,14.16,89400.0
2012-11-20 11:35:00,14.16,14.17,14.16,14.16,33600.0,14.16,14.17,14.16,14.16,33600.0
2012-11-20 11:40:00,14.16,14.17,14.15,14.17,32400.0,14.16,14.17,14.15,14.17,32400.0
2012-11-20 11:45:00,14.16,14.17,14.16,14.16,208200.0,14.16,14.17,14.16,14.16,208200.0
2012-11-20 11:50:00,14.16,14.17,14.15,14.17,250200.0,14.16,14.17,14.15,14.17,250200.0
2012-11-20 11:55:00,14.17,14.17,14.16,14.17,240600.0,14.17,14.17,14.16,14.17,240600.0
2012-11-20 12:00:00,14.17,14.17,14.15,14.15,147000.0,14.17,14.17,14.15,14.15,147000.0
2012-11-20 12:05:00,14.15,14.17,14.15,14.17,96600.0,14.15,14.17,14.15,14.17,96600.0
2012-11-20 12:10:00,14.16,14.17,14.16,14.16,45000.0,14.16,14.17,14.16,14.16,45000.0
2012-11-20 12:15:00,14.16,14.16,14.13,14.14,38400.0,14.16,14.16,14.13,14.14,38400.0
2012-11-20 12:20:00,14.14,14.16,14.14,14.15,32400.0,14.14,14.16,14.14,14.15,32400.0
2012-11-20 12:25:00,14.15,14.16,14.15,14.16,21600.0,14.15,14.16,14.15,14.16,21600.0
2012-11-20 12:30:00,14.16,14.17,14.16,14.16,66600.0,14.16,14.17,14.16,14.16,66600.0
2012-11-20 12:35:00,14.17,14.17,14.16,14.16,48000.0,14.17,14.17,14.16,14.16,48000.0
2012-11-20 12:40:00,14.16,14.17,14.16,14.17,73200.0,14.16,14.17,14.16,14.17,73200.0
2012-11-20 12:45:00,14.17,14.17,14.16,14.16,135600.0,14.17,14.17,14.16,14.16,135600.0
2012-11-20 12:50:00,14.16,14.17,14.16,14.17,35400.0,14.16,14.17,14.16,14.17,35400.0
2012-11-20 12:55:00,14.17,14.17,14.16,14.16,29400.0,14.17,14.17,14.16,14.16,29400.0
2012-11-20 13:00:00,14.16,14.17,14.14,14.16,36000.0,14.16,14.17,14.14,14.16,36000.0
2012-11-20 13:05:00,14.15,14.16,14.13,14.14,36000.0,14.15,14.16,14.13,14.14,36000.0
2012-11-20 13:10:00,14.13,14.13,14.1,14.12,53400.0,14.13,14.13,14.1,14.12,53400.0
2012-11-20 13:15:00,14.13,14.15,14.12,14.15,17400.0,14.13,14.15,14.12,14.15,17400.0
2012-11-20 13:20:00,14.14,14.17,14.14,14.16,34200.0,14.14,14.17,14.14,14.16,34200.0
2012-11-20 13:25:00,14.15,14.15,14.1,14.11,31200.0,14.15,14.15,14.1,14.11,31200.0
2012-11-20 13:30:00,14.12,14.15,14.12,14.15,164400.0,14.12,14.15,14.12,14.15,164400.0
2012-11-20 13:35:00,14.16,14.16,14.16,14.16,22200.0,14.16,14.16,14.16,14.16,22200.0
2012-11-20 13:40:00,14.16,14.16,14.14,14.15,30600.0,14.16,14.16,14.14,14.15,30600.0
2012-11-20 13:45:00,14.15,14.17,14.14,14.16,78600.0,14.15,14.17,14.14,14.16,78600.0
2012-11-20 13:50:00,14.16,14.17,14.15,14.16,64200.0,14.16,14.17,14.15,14.16,64200.0
2012-11-20 13:55:00,14.16,14.17,14.16,14.17,57000.0,14.16,14.17,14.16,14.17,57000.0
2012-11-20 14:00:00,14.17,14.17,14.15,14.16,73800.0,14.17,14.17,14.15,14.16,73800.0
2012-11-20 14:05:00,14.16,14.17,14.16,14.17,78000.0,14.16,14.17,14.16,14.17,78000.0
2012-11-20 14:10:00,14.16,14.2,14.16,14.17,256800.0,14.16,14.2,14.16,14.17,256800.0
2012-11-20 14:15:00,14.17,14.17,14.15,14.15,74400.0,14.17,14.17,14.15,14.15,74400.0
2012-11-20 14:20:00,14.15,14.17,14.14,14.16,62400.0,14.15,14.17,14.14,14.16,62400.0
2012-11-20 14:25:00,14.16,14.17,14.16,14.16,57600.0,14.16,14.17,14.16,14.16,57600.0
2012-11-20 14:30:00,14.17,14.17,14.16,14.17,72000.0,14.17,14.17,14.16,14.17,72000.0
2012-11-20 14:35:00,14.17,14.17,14.16,14.16,115800.0,14.17,14.17,14.16,14.16,115800.0
2012-11-20 14:40:00,14.16,14.17,14.16,14.17,78600.0,14.16,14.17,14.16,14.17,78600.0
2012-11-20 14:45:00,14.17,14.17,14.16,14.17,106800.0,14.17,14.17,14.16,14.17,106800.0
2012-11-20 14:50:00,14.17,14.17,14.16,14.17,88200.0,14.17,14.17,14.16,14.17,88200.0
2012-11-20 14:55:00,14.16,14.17,14.15,14.15,52200.0,14.16,14.17,14.15,14.15,52200.0
2012-11-20 15:00:00,14.16,14.18,14.15,14.16,104400.0,14.16,14.18,14.15,14.16,104400.0
2012-11-20 15:05:00,14.16,14.19,14.16,14.19,70800.0,14.16,14.19,14.16,14.19,70800.0
2012-11-20 15:10:00,14.19,14.19,14.16,14.17,189000.0,14.19,14.19,14.16,14.17,189000.0
2012-11-20 15:15:00,14.17,14.17,14.16,14.17,85800.0,14.17,14.17,14.16,14.17,85800.0
2012-11-20 15:20:00,14.17,14.17,14.16,14.17,163200.0,14.17,14.17,14.16,14.17,163200.0
2012-11-20 15:25:00,14.17,14.17,14.16,14.17,126000.0,14.17,14.17,14.16,14.17,126000.0
2012-11-20 15:30:00,14.17,14.17,14.16,14.16,212400.0,14.17,14.17,14.16,14.16,212400.0
2012-11-20 15:35:00,14.16,14.17,14.16,14.17,106800.0,14.16,14.17,14.16,14.17,106800.0
2012-11-20 15:40:00,14.17,14.17,14.16,14.17,179400.0,14.17,14.17,14.16,14.17,179400.0
2012-11-20 15:45:00,14.16,14.17,14.16,14.16,299400.0,14.16,14.17,14.16,14.16,299400.0
2012-11-20 15:50:00,14.17,14.17,14.16,14.17,306600.0,14.17,14.17,14.16,14.17,306600.0
2012-11-20 15:55:00,14.17,14.2,14.16,14.2,436800.0,14.17,14.2,14.16,14.2,436800.0
2012-11-21 09:30:00,14.15,14.2,14.04,14.06,130800.0,14.15,14.2,14.04,14.06,130800.0
2012-11-21 09:35:00,14.06,14.13,14.01,14.04,158400.0,14.06,14.13,14.01,14.04,158400.0
2012-11-21 09:40:00,14.04,14.07,14.01,14.04,155400.0,14.04,14.07,14.01,14.04,155400.0
2012-11-21 09:45:00,14.04,14.07,14.03,14.07,85800.0,14.04,14.07,14.03,14.07,85800.0
2012-11-21 09:50:00,14.08,14.16,14.06,14.13,100200.0,14.08,14.16,14.06,14.13,100200.0
2012-11-21 09:55:00,14.13,14.14,14.1,14.13,97800.0,14.13,14.14,14.1,14.13,97800.0
2012-11-21 10:00:00,14.13,14.13,14.07,14.13,42000.0,14.13,14.13,14.07,14.13,42000.0
2012-11-21 10:05:00,14.13,14.13,14.08,14.1,68400.0,14.13,14.13,14.08,14.1,68400.0
2012-11-21 10:10:00,14.11,14.11,14.07,14.1,65400.0,14.11,14.11,14.07,14.1,65400.0
2012-11-21 10:15:00,14.1,14.13,14.09,14.12,61200.0,14.1,14.13,14.09,14.12,61200.0
2012-11-21 10:20:00,14.13,14.13,14.1,14.11,55200.0,14.13,14.13,14.1,14.11,55200.0
2012-11-21 10:25:00,14.1,14.1,14.07,14.08,42000.0,14.1,14.1,14.07,14.08,42000.0
2012-11-21 10:30:00,14.08,14.09,14.06,14.07,34200.0,14.08,14.09,14.06,14.07,34200.0
2012-11-21 10:35:00,14.07,14.08,14.06,14.06,39600.0,14.07,14.08,14.06,14.06,39600.0
2012-11-21 10:40:00,14.06,14.08,14.04,14.06,105600.0,14.06,14.08,14.04,14.06,105600.0
2012-11-21 10:45:00,14.06,14.07,14.02,14.04,198000.0,14.06,14.07,14.02,14.04,198000.0
2012-11-21 10:50:00,14.03,14.05,14.02,14.03,133200.0,14.03,14.05,14.02,14.03,133200.0
2012-11-21 10:55:00,14.04,14.04,14.01,14.03,70800.0,14.04,14.04,14.01,14.03,70800.0
2012-11-21 11:00:00,14.02,14.03,14.01,14.02,38400.0,14.02,14.03,14.01,14.02,38400.0
2012-11-21 11:05:00,14.02,14.05,14.02,14.05,51600.0,14.02,14.05,14.02,14.05,51600.0
2012-11-21 11:10:00,14.05,14.06,14.03,14.03,192600.0,14.05,14.06,14.03,14.03,192600.0
2012-11-21 11:15:00,14.03,14.05,14.03,14.05,64200.0,14.03,14.05,14.03,14.05,64200.0
2012-11-21 11:20:00,14.05,14.05,14.02,14.02,39600.0,14.05,14.05,14.02,14.02,39600.0
2012-11-21 11:25:00,14.02,14.04,14.02,14.03,27600.0,14.02,14.04,14.02,14.03,27600.0
2012-11-21 11:30:00,14.03,14.03,14.0,14.01,84000.0,14.03,14.03,14.0,14.01,84000.0
2012-11-21 11:35:00,14.01,14.03,14.0,14.03,37200.0,14.01,14.03,14.0,14.03,37200.0
2012-11-21 11:40:00,14.02,14.02,14.01,14.01,49800.0,14.02,14.02,14.01,14.01,49800.0
2012-11-21 11:45:00,14.01,14.02,14.01,14.02,21000.0,14.01,14.02,14.01,14.02,21000.0
2012-11-21 11:50:00,14.02,14.02,14.01,14.02,45000.0,14.02,14.02,14.01,14.02,45000.0
2012-11-21 11:55:00,14.01,14.02,14.0,14.01,36600.0,14.01,14.02,14.0,14.01,36600.0
2012-11-21 12:00:00,14.01,14.01,13.98,13.99,79200.0,14.01,14.01,13.98,13.99,79200.0
2012-11-21 12:05:00,13.99,14.01,13.98,13.99,37800.0,13.99,14.01,13.98,13.99,37800.0
2012-11-21 12:10:00,14.0,14.02,14.0,14.02,11400.0,14.0,14.02,14.0,14.02,11400.0
2012-11-21 12:15:00,14.02,14.03,14.01,14.02,36000.0,14.02,14.03,14.01,14.02,36000.0
2012-11-21 12:20:00,14.02,14.03,14.01,14.03,37200.0,14.02,14.03,14.01,14.03,37200.0
2012-11-21 12:25:00,14.03,14.04,14.01,14.01,51600.0,14.03,14.04,14.01,14.01,51600.0
2012-11-21 12:30:00,14.01,14.03,14.0,14.03,12000.0,14.01,14.03,14.0,14.03,12000.0
2012-11-21 12:35:00,14.03,14.05,14.03,14.04,50400.0,14.03,14.05,14.03,14.04,50400.0
2012-11-21 12:40:00,14.04,14.05,14.01,14.01,30600.0,14.04,14.05,14.01,14.01,30600.0
2012-11-21 12:45:00,14.02,14.04,14.01,14.03,16800.0,14.02,14.04,14.01,14.03,16800.0
2012-11-21 12:50:00,14.03,14.05,14.03,14.04,23400.0,14.03,14.05,14.03,14.04,23400.0
2012-11-21 12:55:00,14.03,14.04,14.03,14.04,18000.0,14.03,14.04,14.03,14.04,18000.0
2012-11-21 13:00:00,14.04,14.05,14.04,14.04,64800.0,14.04,14.05,14.04,14.04,64800.0
2012-11-21 13:05:00,14.04,14.05,14.04,14.05,10200.0,14.04,14.05,14.04,14.05,10200.0
2012-11-21 13:10:00,14.05,14.06,14.05,14.05,17400.0,14.05,14.06,14.05,14.05,17400.0
2012-11-21 13:15:00,14.05,14.05,14.04,14.04,13800.0,14.05,14.05,14.04,14.04,13800.0
2012-11-21 13:20:00,14.05,14.05,14.04,14.05,9000.0,14.05,14.05,14.04,14.05,9000.0
2012-11-21 13:25:00,14.05,14.06,14.05,14.06,35400.0,14.05,14.06,14.05,14.06,35400.0
2012-11-21 13:30:00,14.06,14.06,14.05,14.05,39000.0,14.06,14.06,14.05,14.05,39000.0
2012-11-21 13:35:00,14.05,14.05,14.04,14.05,7800.0,14.05,14.05,14.04,14.05,7800.0
2012-11-21 13:40:00,14.05,14.05,14.03,14.05,19800.0,14.05,14.05,14.03,14.05,19800.0
2012-11-21 13:45:00,14.05,14.05,14.03,14.03,16800.0,14.05,14.05,14.03,14.03,16800.0
2012-11-21 13:50:00,14.03,14.03,14.02,14.03,6600.0,14.03,14.03,14.02,14.03,6600.0
2012-11-21 13:55:00,14.03,14.04,14.01,14.03,82800.0,14.03,14.04,14.01,14.03,82800.0
2012-11-21 14:00:00,14.03,14.04,14.02,14.03,32400.0,14.03,14.04,14.02,14.03,32400.0
2012-11-21 14:05:00,14.02,14.03,14.02,14.03,45000.0,14.02,14.03,14.02,14.03,45000.0
2012-11-21 14:10:00,14.03,14.03,14.01,14.01,37800.0,14.03,14.03,14.01,14.01,37800.0
2012-11-21 14:15:00,14.01,14.02,14.01,14.01,34200.0,14.01,14.02,14.01,14.01,34200.0
2012-11-21 14:20:00,14.01,14.02,14.0,14.0,39000.0,14.01,14.02,14.0,14.0,39000.0
2012-11-21 14:25:00,14.0,14.0,13.99,14.0,25800.0,14.0,14.0,13.99,14.0,25800.0
2012-11-21 14:30:00,14.0,14.01,13.99,13.99,63600.0,14.0,14.01,13.99,13.99,63600.0
2012-11-21 14:35:00,13.99,14.0,13.97,13.98,42000.0,13.99,14.0,13.97,13.98,42000.0
2012-11-21 14:40:00,13.98,13.98,13.97,13.97,54600.0,13.98,13.98,13.97,13.97,54600.0
2012-11-21 14:45:00,13.97,13.99,13.97,13.99,198600.0,13.97,13.99,13.97,13.99,198600.0
2012-11-21 14:50:00,13.99,13.99,13.97,13.97,130200.0,13.99,13.99,13.97,13.97,130200.0
2012-11-21 14:55:00,13.97,13.97,13.95,13.95,55200.0,13.97,13.97,13.95,13.95,55200.0
2012-11-21 15:00:00,13.95,13.95,13.94,13.95,115800.0,13.95,13.95,13.94,13.95,115800.0
2012-11-21 15:05:00,13.95,13.96,13.95,13.96,72600.0,13.95,13.96,13.95,13.96,72600.0
2012-11-21 15:10:00,13.96,13.96,13.92,13.94,142200.0,13.96,13.96,13.92,13.94,142200.0
2012-11-21 15:15:00,13.95,13.95,13.9,13.92,201600.0,13.95,13.95,13.9,13.92,201600.0
2012-11-21 15:20:00,13.91,13.92,13.9,13.91,96000.0,13.91,13.92,13.9,13.91,96000.0
2012-11-21 15:25:00,13.9,13.92,13.9,13.92,100200.0,13.9,13.92,13.9,13.92,100200.0
2012-11-21 15:30:00,13.92,13.92,13.91,13.92,152400.0,13.92,13.92,13.91,13.92,152400.0
2012-11-21 15:35:00,13.92,13.92,13.91,13.92,211200.0,13.92,13.92,13.91,13.92,211200.0
2012-11-21 15:40:00,13.91,13.94,13.91,13.93,165600.0,13.91,13.94,13.91,13.93,165600.0
2012-11-21 15:45:00,13.93,13.97,13.93,13.97,163200.0,13.93,13.97,13.93,13.97,163200.0
2012-11-21 15:50:00,13.97,13.97,13.92,13.95,215400.0,13.97,13.97,13.92,13.95,215400.0
2012-11-21 15:55:00,13.95,13.97,13.94,13.95,156000.0,13.95,13.97,13.94,13.95,156000.0
2012-11-23 09:30:00,14.07,14.11,14.06,14.07,244800.0,14.07,14.11,14.06,14.07,244800.0
2012-11-23 09:35:00,14.09,14.15,14.07,14.14,159000.0,14.09,14.15,14.07,14.14,159000.0
2012-11-23 09:40:00,14.15,14.23,14.1,14.23,146400.0,14.15,14.23,14.1,14.23,146400.0
2012-11-23 09:45:00,14.23,14.27,14.22,14.27,172200.0,14.23,14.27,14.22,14.27,172200.0
2012-11-23 09:50:00,14.27,14.27,14.21,14.24,133200.0,14.27,14.27,14.21,14.24,133200.0
2012-11-23 09:55:00,14.24,14.24,14.21,14.22,43800.0,14.24,14.24,14.21,14.22,43800.0
2012-11-23 10:00:00,14.23,14.26,14.22,14.24,160200.0,14.23,14.26,14.22,14.24,160200.0
2012-11-23 10:05:00,14.25,14.26,14.24,14.25,70200.0,14.25,14.26,14.24,14.25,70200.0
2012-11-23 10:10:00,14.26,14.28,14.24,14.28,115200.0,14.26,14.28,14.24,14.28,115200.0
2012-11-23 10:15:00,14.28,14.3,14.26,14.27,115800.0,14.28,14.3,14.26,14.27,115800.0
2012-11-23 10:20:00,14.27,14.32,14.27,14.32,48600.0,14.27,14.32,14.27,14.32,48600.0
2012-11-23 10:25:00,14.32,14.33,14.29,14.31,54000.0,14.32,14.33,14.29,14.31,54000.0
2012-11-23 10:30:00,14.31,14.36,14.31,14.36,184200.0,14.31,14.36,14.31,14.36,184200.0
2012-11-23 10:35:00,14.36,14.37,14.31,14.33,93600.0,14.36,14.37,14.31,14.33,93600.0
2012-11-23 10:40:00,14.34,14.34,14.3,14.33,92400.0,14.34,14.34,14.3,14.33,92400.0
2012-11-23 10:45:00,14.33,14.33,14.31,14.32,156000.0,14.33,14.33,14.31,14.32,156000.0
2012-11-23 10:50:00,14.32,14.32,14.3,14.31,55800.0,14.32,14.32,14.3,14.31,55800.0
2012-11-23 10:55:00,14.3,14.3,14.27,14.27,39000.0,14.3,14.3,14.27,14.27,39000.0
2012-11-23 11:00:00,14.28,14.29,14.28,14.28,21000.0,14.28,14.29,14.28,14.28,21000.0
2012-11-23 11:05:00,14.29,14.29,14.26,14.29,48000.0,14.29,14.29,14.26,14.29,48000.0
2012-11-23 11:10:00,14.28,14.29,14.27,14.27,32400.0,14.28,14.29,14.27,14.27,32400.0
2012-11-23 11:15:00,14.27,14.28,14.27,14.28,28200.0,14.27,14.28,14.27,14.28,28200.0
2012-11-23 11:20:00,14.28,14.3,14.28,14.29,58200.0,14.28,14.3,14.28,14.29,58200.0
2012-11-23 11:25:00,14.3,14.31,14.3,14.31,32400.0,14.3,14.31,14.3,14.31,32400.0
2012-11-23 11:30:00,14.32,14.32,14.3,14.31,45000.0,14.32,14.32,14.3,14.31,45000.0
2012-11-23 11:35:00,14.31,14.33,14.31,14.32,51600.0,14.31,14.33,14.31,14.32,51600.0
2012-11-23 11:40:00,14.32,14.33,14.31,14.31,51000.0,14.32,14.33,14.31,14.31,51000.0
2012-11-23 11:45:00,14.32,14.33,14.31,14.32,41400.0,14.32,14.33,14.31,14.32,41400.0
2012-11-23 11:50:00,14.31,14.31,14.28,14.29,31800.0,14.31,14.31,14.28,14.29,31800.0
2012-11-23 11:55:00,14.29,14.31,14.29,14.29,71400.0,14.29,14.31,14.29,14.29,71400.0
2012-11-23 12:00:00,14.29,14.3,14.27,14.28,75000.0,14.29,14.3,14.27,14.28,75000.0
2012-11-23 12:05:00,14.28,14.29,14.26,14.26,93000.0,14.28,14.29,14.26,14.26,93000.0
2012-11-23 12:10:00,14.26,14.27,14.25,14.25,42000.0,14.26,14.27,14.25,14.25,42000.0
2012-11-23 12:15:00,14.24,14.25,14.23,14.24,25200.0,14.24,14.25,14.23,14.24,25200.0
2012-11-23 12:20:00,14.24,14.25,14.22,14.25,48000.0,14.24,14.25,14.22,14.25,48000.0
2012-11-23 12:25:00,14.25,14.25,14.24,14.24,62400.0,14.25,14.25,14.24,14.24,62400.0
2012-11-23 12:30:00,14.24,14.26,14.24,14.26,29400.0,14.24,14.26,14.24,14.26,29400.0
2012-11-23 12:35:00,14.26,14.28,14.24,14.28,42000.0,14.26,14.28,14.24,14.28,42000.0
2012-11-23 12:40:00,14.28,14.28,14.27,14.28,37800.0,14.28,14.28,14.27,14.28,37800.0
2012-11-23 12:45:00,14.28,14.29,14.26,14.27,89400.0,14.28,14.29,14.26,14.27,89400.0
2012-11-23 12:50:00,14.27,14.3,14.26,14.3,34200.0,14.27,14.3,14.26,14.3,34200.0
2012-11-23 12:55:00,14.3,14.3,14.26,14.27,332400.0,14.3,14.3,14.26,14.27,332400.0
2012-11-26 09:30:00,14.22,14.24,14.17,14.17,118800.0,14.22,14.24,14.17,14.17,118800.0
2012-11-26 09:35:00,14.17,14.18,14.12,14.18,115200.0,14.17,14.18,14.12,14.18,115200.0
2012-11-26 09:40:00,14.19,14.24,14.15,14.24,37200.0,14.19,14.24,14.15,14.24,37200.0
2012-11-26 09:45:00,14.23,14.23,14.1,14.14,86400.0,14.23,14.23,14.1,14.14,86400.0
2012-11-26 09:50:00,14.14,14.14,14.1,14.1,27000.0,14.14,14.14,14.1,14.1,27000.0
2012-11-26 09:55:00,14.11,14.16,14.11,14.16,22800.0,14.11,14.16,14.11,14.16,22800.0
2012-11-26 10:00:00,14.16,14.2,14.15,14.18,66600.0,14.16,14.2,14.15,14.18,66600.0
2012-11-26 10:05:00,14.18,14.18,14.11,14.11,55800.0,14.18,14.18,14.11,14.11,55800.0
2012-11-26 10:10:00,14.11,14.14,14.11,14.14,35400.0,14.11,14.14,14.11,14.14,35400.0
2012-11-26 10:15:00,14.14,14.15,14.1,14.13,48600.0,14.14,14.15,14.1,14.13,48600.0
2012-11-26 10:20:00,14.12,14.12,14.05,14.05,145200.0,14.12,14.12,14.05,14.05,145200.0
2012-11-26 10:25:00,14.06,14.16,14.05,14.14,73200.0,14.06,14.16,14.05,14.14,73200.0
2012-11-26 10:30:00,14.15,14.17,14.13,14.14,54600.0,14.15,14.17,14.13,14.14,54600.0
2012-11-26 10:35:00,14.13,14.14,14.11,14.13,29400.0,14.13,14.14,14.11,14.13,29400.0
2012-11-26 10:40:00,14.12,14.14,14.12,14.13,18600.0,14.12,14.14,14.12,14.13,18600.0
2012-11-26 10:45:00,14.12,14.16,14.12,14.14,103200.0,14.12,14.16,14.12,14.14,103200.0
2012-11-26 10:50:00,14.15,14.16,14.15,14.15,25800.0,14.15,14.16,14.15,14.15,25800.0
2012-11-26 10:55:00,14.14,14.15,14.12,14.12,15600.0,14.14,14.15,14.12,14.12,15600.0
2012-11-26 11:00:00,14.11,14.14,14.09,14.09,31200.0,14.11,14.14,14.09,14.09,31200.0
2012-11-26 11:05:00,14.09,14.13,14.09,14.12,14400.0,14.09,14.13,14.09,14.12,14400.0
2012-11-26 11:10:00,14.12,14.12,14.11,14.11,21000.0,14.12,14.12,14.11,14.11,21000.0
2012-11-26 11:15:00,14.11,14.13,14.11,14.13,15600.0,14.11,14.13,14.11,14.13,15600.0
2012-11-26 11:20:00,14.13,14.15,14.13,14.13,31800.0,14.13,14.15,14.13,14.13,31800.0
2012-11-26 11:25:00,14.13,14.13,14.11,14.13,21600.0,14.13,14.13,14.11,14.13,21600.0
2012-11-26 11:30:00,14.13,14.13,14.1,14.12,36600.0,14.13,14.13,14.1,14.12,36600.0
2012-11-26 11:35:00,14.12,14.12,14.11,14.12,7200.0,14.12,14.12,14.11,14.12,7200.0
2012-11-26 11:40:00,14.12,14.13,14.12,14.12,10200.0,14.12,14.13,14.12,14.12,10200.0
2012-11-26 11:45:00,14.13,14.14,14.1,14.1,38400.0,14.13,14.14,14.1,14.1,38400.0
2012-11-26 11:50:00,14.1,14.12,14.1,14.11,21600.0,14.1,14.12,14.1,14.11,21600.0
2012-11-26 11:55:00,14.11,14.12,14.1,14.11,24000.0,14.11,14.12,14.1,14.11,24000.0
2012-11-26 12:00:00,14.11,14.13,14.11,14.12,33000.0,14.11,14.13,14.11,14.12,33000.0
2012-11-26 12:05:00,14.12,14.12,14.1,14.1,18600.0,14.12,14.12,14.1,14.1,18600.0
2012-11-26 12:10:00,14.11,14.12,14.1,14.11,25800.0,14.11,14.12,14.1,14.11,25800.0
2012-11-26 12:15:00,14.11,14.13,14.11,14.13,34200.0,14.11,14.13,14.11,14.13,34200.0
2012-11-26 12:20:00,14.13,14.13,14.12,14.12,10200.0,14.13,14.13,14.12,14.12,10200.0
2012-11-26 12:25:00,14.13,14.13,14.12,14.12,19800.0,14.13,14.13,14.12,14.12,19800.0
2012-11-26 12:30:00,14.12,14.13,14.1,14.1,34200.0,14.12,14.13,14.1,14.1,34200.0
2012-11-26 12:35:00,14.09,14.13,14.09,14.13,10800.0,14.09,14.13,14.09,14.13,10800.0
2012-11-26 12:40:00,14.13,14.14,14.13,14.13,33000.0,14.13,14.14,14.13,14.13,33000.0
2012-11-26 12:45:00,14.13,14.13,14.1,14.11,27600.0,14.13,14.13,14.1,14.11,27600.0
2012-11-26 12:50:00,14.11,14.11,14.1,14.1,12000.0,14.11,14.11,14.1,14.1,12000.0
2012-11-26 12:55:00,14.11,14.11,14.1,14.1,12000.0,14.11,14.11,14.1,14.1,12000.0
2012-11-26 13:00:00,14.1,14.11,14.1,14.1,30600.0,14.1,14.11,14.1,14.1,30600.0
2012-11-26 13:05:00,14.1,14.1,14.09,14.09,21000.0,14.1,14.1,14.09,14.09,21000.0
2012-11-26 13:10:00,14.1,14.1,14.09,14.1,19800.0,14.1,14.1,14.09,14.1,19800.0
2012-11-26 13:15:00,14.1,14.13,14.1,14.13,16800.0,14.1,14.13,14.1,14.13,16800.0
2012-11-26 13:20:00,14.13,14.13,14.12,14.12,14400.0,14.13,14.13,14.12,14.12,14400.0
2012-11-26 13:25:00,14.12,14.13,14.12,14.12,16200.0,14.12,14.13,14.12,14.12,16200.0
2012-11-26 13:30:00,14.12,14.14,14.12,14.12,29400.0,14.12,14.14,14.12,14.12,29400.0
2012-11-26 13:35:00,14.12,14.13,14.12,14.13,3600.0,14.12,14.13,14.12,14.13,3600.0
2012-11-26 13:40:00,14.13,14.13,14.13,14.13,14400.0,14.13,14.13,14.13,14.13,14400.0
2012-11-26 13:45:00,14.13,14.15,14.13,14.15,13800.0,14.13,14.15,14.13,14.15,13800.0
2012-11-26 13:50:00,14.15,14.15,14.13,14.14,25800.0,14.15,14.15,14.13,14.14,25800.0
2012-11-26 13:55:00,14.15,14.16,14.13,14.16,153600.0,14.15,14.16,14.13,14.16,153600.0
2012-11-26 14:00:00,14.16,14.16,14.14,14.16,29400.0,14.16,14.16,14.14,14.16,29400.0
2012-11-26 14:05:00,14.16,14.16,14.14,14.16,48000.0,14.16,14.16,14.14,14.16,48000.0
2012-11-26 14:10:00,14.16,14.16,14.13,14.13,41400.0,14.16,14.16,14.13,14.13,41400.0
2012-11-26 14:15:00,14.13,14.14,14.09,14.1,45600.0,14.13,14.14,14.09,14.1,45600.0
2012-11-26 14:20:00,14.1,14.11,14.09,14.09,16200.0,14.1,14.11,14.09,14.09,16200.0
2012-11-26 14:25:00,14.09,14.1,14.08,14.09,25800.0,14.09,14.1,14.08,14.09,25800.0
2012-11-26 14:30:00,14.09,14.09,14.08,14.09,7200.0,14.09,14.09,14.08,14.09,7200.0
2012-11-26 14:35:00,14.1,14.1,14.09,14.09,19800.0,14.1,14.1,14.09,14.09,19800.0
2012-11-26 14:40:00,14.09,14.09,14.05,14.05,51000.0,14.09,14.09,14.05,14.05,51000.0
2012-11-26 14:45:00,14.06,14.08,14.06,14.08,13200.0,14.06,14.08,14.06,14.08,13200.0
2012-11-26 14:50:00,14.07,14.08,14.06,14.07,31800.0,14.07,14.08,14.06,14.07,31800.0
2012-11-26 14:55:00,14.07,14.09,14.07,14.08,25200.0,14.07,14.09,14.07,14.08,25200.0
2012-11-26 15:00:00,14.09,14.09,14.08,14.09,40200.0,14.09,14.09,14.08,14.09,40200.0
2012-11-26 15:05:00,14.09,14.1,14.09,14.09,36600.0,14.09,14.1,14.09,14.09,36600.0
2012-11-26 15:10:00,14.09,14.09,14.05,14.06,67800.0,14.09,14.09,14.05,14.06,67800.0
2012-11-26 15:15:00,14.06,14.06,14.04,14.06,63000.0,14.06,14.06,14.04,14.06,63000.0
2012-11-26 15:20:00,14.06,14.09,14.05,14.08,31200.0,14.06,14.09,14.05,14.08,31200.0
2012-11-26 15:25:00,14.09,14.11,14.09,14.11,43200.0,14.09,14.11,14.09,14.11,43200.0
2012-11-26 15:30:00,14.1,14.11,14.06,14.06,105600.0,14.1,14.11,14.06,14.06,105600.0
2012-11-26 15:35:00,14.06,14.08,14.06,14.08,87000.0,14.06,14.08,14.06,14.08,87000.0
2012-11-26 15:40:00,14.08,14.09,14.07,14.09,46200.0,14.08,14.09,14.07,14.09,46200.0
2012-11-26 15:45:00,14.08,14.1,14.07,14.07,136800.0,14.08,14.1,14.07,14.07,136800.0
2012-11-26 15:50:00,14.08,14.08,14.06,14.07,171000.0,14.08,14.08,14.06,14.07,171000.0
2012-11-26 15:55:00,14.07,14.09,14.07,14.09,210600.0,14.07,14.09,14.07,14.09,210600.0
2012-11-27 09:30:00,14.1,14.1,14.06,14.06,112800.0,14.1,14.1,14.06,14.06,112800.0
2012-11-27 09:35:00,14.06,14.06,13.99,13.99,185400.0,14.06,14.06,13.99,13.99,185400.0
2012-11-27 09:40:00,13.98,14.04,13.98,14.03,121200.0,13.98,14.04,13.98,14.03,121200.0
2012-11-27 09:45:00,14.04,14.13,14.03,14.12,79200.0,14.04,14.13,14.03,14.12,79200.0
2012-11-27 09:50:00,14.13,14.16,14.1,14.1,156600.0,14.13,14.16,14.1,14.1,156600.0
2012-11-27 09:55:00,14.09,14.15,14.08,14.12,112800.0,14.09,14.15,14.08,14.12,112800.0
2012-11-27 10:00:00,14.16,14.16,14.06,14.06,63000.0,14.16,14.16,14.06,14.06,63000.0
2012-11-27 10:05:00,14.06,14.09,14.05,14.06,64800.0,14.06,14.09,14.05,14.06,64800.0
2012-11-27 10:10:00,14.07,14.08,14.05,14.05,42600.0,14.07,14.08,14.05,14.05,42600.0
2012-11-27 10:15:00,14.06,14.09,14.05,14.07,88800.0,14.06,14.09,14.05,14.07,88800.0
2012-11-27 10:20:00,14.07,14.09,14.05,14.06,130800.0,14.07,14.09,14.05,14.06,130800.0
2012-11-27 10:25:00,14.06,14.09,14.06,14.08,58200.0,14.06,14.09,14.06,14.08,58200.0
2012-11-27 10:30:00,14.08,14.1,14.08,14.1,33000.0,14.08,14.1,14.08,14.1,33000.0
2012-11-27 10:35:00,14.1,14.11,14.08,14.08,52800.0,14.1,14.11,14.08,14.08,52800.0
2012-11-27 10:40:00,14.08,14.1,14.07,14.09,45000.0,14.08,14.1,14.07,14.09,45000.0
2012-11-27 10:45:00,14.09,14.12,14.08,14.12,40800.0,14.09,14.12,14.08,14.12,40800.0
2012-11-27 10:50:00,14.12,14.12,14.09,14.09,57600.0,14.12,14.12,14.09,14.09,57600.0
2012-11-27 10:55:00,14.08,14.1,14.08,14.1,40200.0,14.08,14.1,14.08,14.1,40200.0
2012-11-27 11:00:00,14.1,14.13,14.1,14.13,18000.0,14.1,14.13,14.1,14.13,18000.0
2012-11-27 11:05:00,14.13,14.13,14.1,14.11,127200.0,14.13,14.13,14.1,14.11,127200.0
2012-11-27 11:10:00,14.11,14.12,14.11,14.11,49200.0,14.11,14.12,14.11,14.11,49200.0
2012-11-27 11:15:00,14.11,14.11,14.09,14.09,106200.0,14.11,14.11,14.09,14.09,106200.0
2012-11-27 11:20:00,14.1,14.12,14.09,14.12,85800.0,14.1,14.12,14.09,14.12,85800.0
2012-11-27 11:25:00,14.12,14.12,14.11,14.12,67800.0,14.12,14.12,14.11,14.12,67800.0
2012-11-27 11:30:00,14.11,14.14,14.11,14.13,132600.0,14.11,14.14,14.11,14.13,132600.0
2012-11-27 11:35:00,14.13,14.17,14.13,14.16,91200.0,14.13,14.17,14.13,14.16,91200.0
2012-11-27 11:40:00,14.17,14.17,14.14,14.15,77400.0,14.17,14.17,14.14,14.15,77400.0
2012-11-27 11:45:00,14.15,14.15,14.14,14.14,37200.0,14.15,14.15,14.14,14.14,37200.0
2012-11-27 11:50:00,14.14,14.15,14.14,14.14,53400.0,14.14,14.15,14.14,14.14,53400.0
2012-11-27 11:55:00,14.14,14.15,14.12,14.15,56400.0,14.14,14.15,14.12,14.15,56400.0
2012-11-27 12:00:00,14.14,14.15,14.12,14.12,298200.0,14.14,14.15,14.12,14.12,298200.0
2012-11-27 12:05:00,14.12,14.13,14.11,14.11,61200.0,14.12,14.13,14.11,14.11,61200.0
2012-11-27 12:10:00,14.12,14.12,14.1,14.11,53400.0,14.12,14.12,14.1,14.11,53400.0
2012-11-27 12:15:00,14.11,14.12,14.1,14.12,48600.0,14.11,14.12,14.1,14.12,48600.0
2012-11-27 12:20:00,14.12,14.13,14.12,14.12,36600.0,14.12,14.13,14.12,14.12,36600.0
2012-11-27 12:25:00,14.12,14.12,14.11,14.11,30600.0,14.12,14.12,14.11,14.11,30600.0
2012-11-27 12:30:00,14.11,14.12,14.1,14.1,58200.0,14.11,14.12,14.1,14.1,58200.0
2012-11-27 12:35:00,14.1,14.12,14.1,14.11,43800.0,14.1,14.12,14.1,14.11,43800.0
2012-11-27 12:40:00,14.12,14.13,14.12,14.12,37800.0,14.12,14.13,14.12,14.12,37800.0
2012-11-27 12:45:00,14.12,14.13,14.12,14.13,44400.0,14.12,14.13,14.12,14.13,44400.0
2012-11-27 12:50:00,14.13,14.13,14.11,14.12,35400.0,14.13,14.13,14.11,14.12,35400.0
2012-11-27 12:55:00,14.12,14.14,14.12,14.14,25200.0,14.12,14.14,14.12,14.14,25200.0
2012-11-27 13:00:00,14.13,14.13,14.11,14.12,21000.0,14.13,14.13,14.11,14.12,21000.0
2012-11-27 13:05:00,14.12,14.13,14.1,14.12,25200.0,14.12,14.13,14.1,14.12,25200.0
2012-11-27 13:10:00,14.11,14.13,14.11,14.13,21600.0,14.11,14.13,14.11,14.13,21600.0
2012-11-27 13:15:00,14.13,14.14,14.12,14.12,35400.0,14.13,14.14,14.12,14.12,35400.0
2012-11-27 13:20:00,14.12,14.12,14.1,14.1,8400.0,14.12,14.12,14.1,14.1,8400.0
2012-11-27 13:25:00,14.11,14.12,14.1,14.12,42000.0,14.11,14.12,14.1,14.12,42000.0
2012-11-27 13:30:00,14.12,14.12,14.1,14.12,30600.0,14.12,14.12,14.1,14.12,30600.0
2012-11-27 13:35:00,14.11,14.12,14.1,14.1,20400.0,14.11,14.12,14.1,14.1,20400.0
2012-11-27 13:40:00,14.11,14.12,14.1,14.11,42000.0,14.11,14.12,14.1,14.11,42000.0
2012-11-27 13:45:00,14.11,14.12,14.1,14.1,40200.0,14.11,14.12,14.1,14.1,40200.0
2012-11-27 13:50:00,14.1,14.11,14.09,14.1,45000.0,14.1,14.11,14.09,14.1,45000.0
2012-11-27 13:55:00,14.1,14.11,14.09,14.1,51000.0,14.1,14.11,14.09,14.1,51000.0
2012-11-27 14:00:00,14.1,14.11,14.09,14.1,40200.0,14.1,14.11,14.09,14.1,40200.0
2012-11-27 14:05:00,14.1,14.11,14.1,14.11,40800.0,14.1,14.11,14.1,14.11,40800.0
2012-11-27 14:10:00,14.11,14.12,14.1,14.11,34800.0,14.11,14.12,14.1,14.11,34800.0
2012-11-27 14:15:00,14.11,14.12,14.1,14.11,59400.0,14.11,14.12,14.1,14.11,59400.0
2012-11-27 14:20:00,14.11,14.11,14.07,14.08,93000.0,14.11,14.11,14.07,14.08,93000.0
2012-11-27 14:25:00,14.09,14.1,14.06,14.07,55800.0,14.09,14.1,14.06,14.07,55800.0
2012-11-27 14:30:00,14.07,14.09,14.06,14.06,45000.0,14.07,14.09,14.06,14.06,45000.0
2012-11-27 14:35:00,14.06,14.07,14.05,14.07,39600.0,14.06,14.07,14.05,14.07,39600.0
2012-11-27 14:40:00,14.07,14.07,14.05,14.05,47400.0,14.07,14.07,14.05,14.05,47400.0
2012-11-27 14:45:00,14.06,14.06,14.02,14.02,73200.0,14.06,14.06,14.02,14.02,73200.0
2012-11-27 14:50:00,14.02,14.03,14.0,14.01,149400.0,14.02,14.03,14.0,14.01,149400.0
2012-11-27 14:55:00,14.01,14.02,14.01,14.02,52200.0,14.01,14.02,14.01,14.02,52200.0
2012-11-27 15:00:00,14.02,14.04,14.01,14.02,78600.0,14.02,14.04,14.01,14.02,78600.0
2012-11-27 15:05:00,14.01,14.05,14.01,14.04,49800.0,14.01,14.05,14.01,14.04,49800.0
2012-11-27 15:10:00,14.04,14.04,14.02,14.03,64200.0,14.04,14.04,14.02,14.03,64200.0
2012-11-27 15:15:00,14.03,14.04,14.01,14.02,66600.0,14.03,14.04,14.01,14.02,66600.0
2012-11-27 15:20:00,14.02,14.03,14.01,14.02,71400.0,14.02,14.03,14.01,14.02,71400.0
2012-11-27 15:25:00,14.03,14.05,14.01,14.05,81600.0,14.03,14.05,14.01,14.05,81600.0
2012-11-27 15:30:00,14.05,14.05,14.02,14.02,142800.0,14.05,14.05,14.02,14.02,142800.0
2012-11-27 15:35:00,14.02,14.03,14.01,14.02,101400.0,14.02,14.03,14.01,14.02,101400.0
2012-11-27 15:40:00,14.02,14.03,14.01,14.02,94800.0,14.02,14.03,14.01,14.02,94800.0
2012-11-27 15:45:00,14.03,14.03,14.0,14.03,138600.0,14.03,14.03,14.0,14.03,138600.0
2012-11-27 15:50:00,14.02,14.03,13.99,14.0,126600.0,14.02,14.03,13.99,14.0,126600.0
2012-11-27 15:55:00,14.0,14.02,13.99,14.01,269400.0,14.0,14.02,13.99,14.01,269400.0
2012-11-28 09:30:00,13.93,13.96,13.85,13.85,126600.0,13.93,13.96,13.85,13.85,126600.0
2012-11-28 09:35:00,13.85,13.95,13.85,13.9,154800.0,13.85,13.95,13.85,13.9,154800.0
2012-11-28 09:40:00,13.9,14.03,13.89,14.02,266400.0,13.9,14.03,13.89,14.02,266400.0
2012-11-28 09:45:00,14.01,14.02,13.96,13.98,157200.0,14.01,14.02,13.96,13.98,157200.0
2012-11-28 09:50:00,13.98,14.01,13.97,14.0,139200.0,13.98,14.01,13.97,14.0,139200.0
2012-11-28 09:55:00,14.01,14.01,13.97,13.97,80400.0,14.01,14.01,13.97,13.97,80400.0
2012-11-28 10:00:00,13.98,13.99,13.87,13.87,168600.0,13.98,13.99,13.87,13.87,168600.0
2012-11-28 10:05:00,13.86,13.9,13.85,13.88,67800.0,13.86,13.9,13.85,13.88,67800.0
2012-11-28 10:10:00,13.88,13.91,13.88,13.89,46800.0,13.88,13.91,13.88,13.89,46800.0
2012-11-28 10:15:00,13.9,13.91,13.88,13.89,52200.0,13.9,13.91,13.88,13.89,52200.0
2012-11-28 10:20:00,13.88,13.94,13.88,13.93,61800.0,13.88,13.94,13.88,13.93,61800.0
2012-11-28 10:25:00,13.94,13.94,13.9,13.91,81000.0,13.94,13.94,13.9,13.91,81000.0
2012-11-28 10:30:00,13.91,13.92,13.89,13.92,49800.0,13.91,13.92,13.89,13.92,49800.0
2012-11-28 10:35:00,13.92,14.01,13.92,14.01,129000.0,13.92,14.01,13.92,14.01,129000.0
2012-11-28 10:40:00,14.0,14.01,13.98,13.98,76800.0,14.0,14.01,13.98,13.98,76800.0
2012-11-28 10:45:00,13.99,14.0,13.97,13.98,31200.0,13.99,14.0,13.97,13.98,31200.0
2012-11-28 10:50:00,13.98,13.99,13.96,13.96,184800.0,13.98,13.99,13.96,13.96,184800.0
2012-11-28 10:55:00,13.96,13.97,13.96,13.97,74400.0,13.96,13.97,13.96,13.97,74400.0
2012-11-28 11:00:00,13.97,13.98,13.94,13.94,29400.0,13.97,13.98,13.94,13.94,29400.0
2012-11-28 11:05:00,13.94,13.95,13.92,13.94,29400.0,13.94,13.95,13.92,13.94,29400.0
2012-11-28 11:10:00,13.95,13.99,13.94,13.96,34800.0,13.95,13.99,13.94,13.96,34800.0
2012-11-28 11:15:00,13.97,13.97,13.95,13.96,49200.0,13.97,13.97,13.95,13.96,49200.0
2012-11-28 11:20:00,13.97,13.99,13.96,13.97,26400.0,13.97,13.99,13.96,13.97,26400.0
2012-11-28 11:25:00,13.96,13.98,13.95,13.97,22800.0,13.96,13.98,13.95,13.97,22800.0
2012-11-28 11:30:00,13.97,13.97,13.94,13.95,48600.0,13.97,13.97,13.94,13.95,48600.0
2012-11-28 11:35:00,13.95,13.99,13.95,13.97,24600.0,13.95,13.99,13.95,13.97,24600.0
2012-11-28 11:40:00,13.97,13.98,13.95,13.98,55800.0,13.97,13.98,13.95,13.98,55800.0
2012-11-28 11:45:00,13.98,14.0,13.97,13.99,33600.0,13.98,14.0,13.97,13.99,33600.0
2012-11-28 11:50:00,13.99,14.02,13.99,14.01,55200.0,13.99,14.02,13.99,14.01,55200.0
2012-11-28 11:55:00,14.01,14.02,14.01,14.01,37200.0,14.01,14.02,14.01,14.01,37200.0
2012-11-28 12:00:00,14.01,14.02,13.97,13.97,32400.0,14.01,14.02,13.97,13.97,32400.0
2012-11-28 12:05:00,13.98,13.98,13.97,13.98,31800.0,13.98,13.98,13.97,13.98,31800.0
2012-11-28 12:10:00,13.97,14.01,13.97,13.98,50400.0,13.97,14.01,13.97,13.98,50400.0
2012-11-28 12:15:00,13.97,14.01,13.96,13.97,67800.0,13.97,14.01,13.96,13.97,67800.0
2012-11-28 12:20:00,13.97,13.97,13.96,13.96,53400.0,13.97,13.97,13.96,13.96,53400.0
2012-11-28 12:25:00,13.98,13.99,13.97,13.98,30600.0,13.98,13.99,13.97,13.98,30600.0
2012-11-28 12:30:00,13.98,13.99,13.96,13.97,23400.0,13.98,13.99,13.96,13.97,23400.0
2012-11-28 12:35:00,13.98,14.0,13.98,13.99,21000.0,13.98,14.0,13.98,13.99,21000.0
2012-11-28 12:40:00,13.99,14.0,13.99,14.0,28800.0,13.99,14.0,13.99,14.0,28800.0
2012-11-28 12:45:00,14.01,14.01,14.0,14.01,36600.0,14.01,14.01,14.0,14.01,36600.0
2012-11-28 12:50:00,14.01,14.01,14.0,14.0,44400.0,14.01,14.01,14.0,14.0,44400.0
2012-11-28 12:55:00,14.0,14.01,14.0,14.0,27600.0,14.0,14.01,14.0,14.0,27600.0
2012-11-28 13:00:00,13.99,13.99,13.98,13.98,23400.0,13.99,13.99,13.98,13.98,23400.0
2012-11-28 13:05:00,13.97,13.97,13.95,13.96,34800.0,13.97,13.97,13.95,13.96,34800.0
2012-11-28 13:10:00,13.96,13.97,13.95,13.97,24000.0,13.96,13.97,13.95,13.97,24000.0
2012-11-28 13:15:00,13.96,13.97,13.96,13.96,18000.0,13.96,13.97,13.96,13.96,18000.0
2012-11-28 13:20:00,13.96,13.96,13.94,13.96,27600.0,13.96,13.96,13.94,13.96,27600.0
2012-11-28 13:25:00,13.95,13.95,13.94,13.95,28200.0,13.95,13.95,13.94,13.95,28200.0
2012-11-28 13:30:00,13.95,13.97,13.95,13.96,84000.0,13.95,13.97,13.95,13.96,84000.0
2012-11-28 13:35:00,13.96,13.98,13.95,13.96,47400.0,13.96,13.98,13.95,13.96,47400.0
2012-11-28 13:40:00,13.97,13.97,13.96,13.96,13800.0,13.97,13.97,13.96,13.96,13800.0
2012-11-28 13:45:00,13.97,13.97,13.96,13.97,39000.0,13.97,13.97,13.96,13.97,39000.0
2012-11-28 13:50:00,13.97,13.97,13.96,13.96,130800.0,13.97,13.97,13.96,13.96,130800.0
2012-11-28 13:55:00,13.96,13.97,13.95,13.95,363000.0,13.96,13.97,13.95,13.95,363000.0
2012-11-28 14:00:00,13.95,13.96,13.94,13.96,97200.0,13.95,13.96,13.94,13.96,97200.0
2012-11-28 14:05:00,13.96,13.98,13.96,13.97,34200.0,13.96,13.98,13.96,13.97,34200.0
2012-11-28 14:10:00,13.97,13.97,13.96,13.97,21600.0,13.97,13.97,13.96,13.97,21600.0
2012-11-28 14:15:00,13.97,13.97,13.96,13.97,28800.0,13.97,13.97,13.96,13.97,28800.0
2012-11-28 14:20:00,13.97,13.97,13.96,13.96,26400.0,13.97,13.97,13.96,13.96,26400.0
2012-11-28 14:25:00,13.97,13.98,13.97,13.98,57600.0,13.97,13.98,13.97,13.98,57600.0
2012-11-28 14:30:00,13.98,13.99,13.97,13.99,49800.0,13.98,13.99,13.97,13.99,49800.0
2012-11-28 14:35:00,13.99,14.0,13.99,13.99,17400.0,13.99,14.0,13.99,13.99,17400.0
2012-11-28 14:40:00,13.99,14.02,13.99,14.02,26400.0,13.99,14.02,13.99,14.02,26400.0
2012-11-28 14:45:00,14.01,14.01,13.99,13.99,70200.0,14.01,14.01,13.99,13.99,70200.0
2012-11-28 14:50:00,13.99,14.01,13.99,13.99,47400.0,13.99,14.01,13.99,13.99,47400.0
2012-11-28 14:55:00,13.98,13.99,13.96,13.97,85200.0,13.98,13.99,13.96,13.97,85200.0
2012-11-28 15:00:00,13.98,13.98,13.96,13.98,63600.0,13.98,13.98,13.96,13.98,63600.0
2012-11-28 15:05:00,13.98,14.01,13.97,14.01,69600.0,13.98,14.01,13.97,14.01,69600.0
2012-11-28 15:10:00,14.0,14.0,13.98,13.99,51600.0,14.0,14.0,13.98,13.99,51600.0
2012-11-28 15:15:00,13.98,14.0,13.97,13.99,51000.0,13.98,14.0,13.97,13.99,51000.0
2012-11-28 15:20:00,13.99,14.0,13.99,14.0,64200.0,13.99,14.0,13.99,14.0,64200.0
2012-11-28 15:25:00,14.0,14.0,13.99,14.0,133800.0,14.0,14.0,13.99,14.0,133800.0
2012-11-28 15:30:00,14.0,14.02,13.99,14.0,139800.0,14.0,14.02,13.99,14.0,139800.0
2012-11-28 15:35:00,14.0,14.01,14.0,14.0,150600.0,14.0,14.01,14.0,14.0,150600.0
2012-11-28 15:40:00,14.0,14.0,13.99,14.0,136200.0,14.0,14.0,13.99,14.0,136200.0
2012-11-28 15:45:00,14.01,14.02,13.99,13.99,193200.0,14.01,14.02,13.99,13.99,193200.0
2012-11-28 15:50:00,13.99,14.0,13.99,14.0,197400.0,13.99,14.0,13.99,14.0,197400.0
2012-11-28 15:55:00,14.0,14.0,13.98,14.0,283800.0,14.0,14.0,13.98,14.0,283800.0
2012-11-29 09:30:00,14.08,14.17,14.08,14.16,114600.0,14.08,14.17,14.08,14.16,114600.0
2012-11-29 09:35:00,14.17,14.25,14.13,14.13,125400.0,14.17,14.25,14.13,14.13,125400.0
2012-11-29 09:40:00,14.14,14.15,14.09,14.14,109200.0,14.14,14.15,14.09,14.14,109200.0
2012-11-29 09:45:00,14.14,14.14,14.06,14.1,171000.0,14.14,14.14,14.06,14.1,171000.0
2012-11-29 09:50:00,14.11,14.13,14.09,14.09,247200.0,14.11,14.13,14.09,14.09,247200.0
2012-11-29 09:55:00,14.09,14.12,14.08,14.1,63600.0,14.09,14.12,14.08,14.1,63600.0
2012-11-29 10:00:00,14.1,14.13,14.09,14.1,80400.0,14.1,14.13,14.09,14.1,80400.0
2012-11-29 10:05:00,14.09,14.1,14.03,14.05,93000.0,14.09,14.1,14.03,14.05,93000.0
2012-11-29 10:10:00,14.05,14.08,14.03,14.05,141600.0,14.05,14.08,14.03,14.05,141600.0
2012-11-29 10:15:00,14.05,14.05,14.0,14.04,96600.0,14.05,14.05,14.0,14.04,96600.0
2012-11-29 10:20:00,14.04,14.05,14.03,14.05,60600.0,14.04,14.05,14.03,14.05,60600.0
2012-11-29 10:25:00,14.05,14.07,14.05,14.06,68400.0,14.05,14.07,14.05,14.06,68400.0
2012-11-29 10:30:00,14.07,14.08,14.05,14.08,55800.0,14.07,14.08,14.05,14.08,55800.0
2012-11-29 10:35:00,14.08,14.11,14.08,14.11,46200.0,14.08,14.11,14.08,14.11,46200.0
2012-11-29 10:40:00,14.12,14.12,14.09,14.11,47400.0,14.12,14.12,14.09,14.11,47400.0
2012-11-29 10:45:00,14.11,14.13,14.11,14.13,64200.0,14.11,14.13,14.11,14.13,64200.0
2012-11-29 10:50:00,14.13,14.14,14.13,14.14,78600.0,14.13,14.14,14.13,14.14,78600.0
2012-11-29 10:55:00,14.13,14.14,14.1,14.13,88800.0,14.13,14.14,14.1,14.13,88800.0
2012-11-29 11:00:00,14.12,14.13,14.1,14.11,41400.0,14.12,14.13,14.1,14.11,41400.0
2012-11-29 11:05:00,14.11,14.13,14.11,14.12,31800.0,14.11,14.13,14.11,14.12,31800.0
2012-11-29 11:10:00,14.12,14.12,14.1,14.1,45000.0,14.12,14.12,14.1,14.1,45000.0
2012-11-29 11:15:00,14.1,14.1,14.09,14.09,20400.0,14.1,14.1,14.09,14.09,20400.0
2012-11-29 11:20:00,14.09,14.12,14.09,14.1,45600.0,14.09,14.12,14.09,14.1,45600.0
2012-11-29 11:25:00,14.09,14.12,14.08,14.11,56400.0,14.09,14.12,14.08,14.11,56400.0
2012-11-29 11:30:00,14.12,14.13,14.1,14.1,52200.0,14.12,14.13,14.1,14.1,52200.0
2012-11-29 11:35:00,14.1,14.13,14.1,14.13,30000.0,14.1,14.13,14.1,14.13,30000.0
2012-11-29 11:40:00,14.13,14.13,14.06,14.06,151200.0,14.13,14.13,14.06,14.06,151200.0
2012-11-29 11:45:00,14.07,14.09,14.06,14.09,42000.0,14.07,14.09,14.06,14.09,42000.0
2012-11-29 11:50:00,14.09,14.12,14.09,14.12,55800.0,14.09,14.12,14.09,14.12,55800.0
2012-11-29 11:55:00,14.11,14.12,14.08,14.11,64200.0,14.11,14.12,14.08,14.11,64200.0
2012-11-29 12:00:00,14.11,14.12,14.09,14.12,40800.0,14.11,14.12,14.09,14.12,40800.0
2012-11-29 12:05:00,14.12,14.13,14.09,14.11,79200.0,14.12,14.13,14.09,14.11,79200.0
2012-11-29 12:10:00,14.11,14.13,14.1,14.1,64200.0,14.11,14.13,14.1,14.1,64200.0
2012-11-29 12:15:00,14.1,14.13,14.1,14.12,36000.0,14.1,14.13,14.1,14.12,36000.0
2012-11-29 12:20:00,14.12,14.16,14.12,14.15,54600.0,14.12,14.16,14.12,14.15,54600.0
2012-11-29 12:25:00,14.15,14.16,14.13,14.13,82200.0,14.15,14.16,14.13,14.13,82200.0
2012-11-29 12:30:00,14.13,14.13,14.12,14.13,27600.0,14.13,14.13,14.12,14.13,27600.0
2012-11-29 12:35:00,14.13,14.16,14.13,14.13,31200.0,14.13,14.16,14.13,14.13,31200.0
2012-11-29 12:40:00,14.14,14.15,14.13,14.15,25800.0,14.14,14.15,14.13,14.15,25800.0
2012-11-29 12:45:00,14.15,14.16,14.15,14.15,35400.0,14.15,14.16,14.15,14.15,35400.0
2012-11-29 12:50:00,14.15,14.15,14.14,14.15,28200.0,14.15,14.15,14.14,14.15,28200.0
2012-11-29 12:55:00,14.15,14.15,14.12,14.13,18600.0,14.15,14.15,14.12,14.13,18600.0
2012-11-29 13:00:00,14.13,14.13,14.11,14.12,48000.0,14.13,14.13,14.11,14.12,48000.0
2012-11-29 13:05:00,14.13,14.13,14.11,14.12,36000.0,14.13,14.13,14.11,14.12,36000.0
2012-11-29 13:10:00,14.12,14.12,14.08,14.09,103800.0,14.12,14.12,14.08,14.09,103800.0
2012-11-29 13:15:00,14.09,14.11,14.08,14.09,40200.0,14.09,14.11,14.08,14.09,40200.0
2012-11-29 13:20:00,14.1,14.11,14.09,14.1,54600.0,14.1,14.11,14.09,14.1,54600.0
2012-11-29 13:25:00,14.1,14.1,14.07,14.08,104400.0,14.1,14.1,14.07,14.08,104400.0
2012-11-29 13:30:00,14.08,14.09,14.07,14.07,95400.0,14.08,14.09,14.07,14.07,95400.0
2012-11-29 13:35:00,14.07,14.08,14.07,14.07,38400.0,14.07,14.08,14.07,14.07,38400.0
2012-11-29 13:40:00,14.07,14.08,14.07,14.07,41400.0,14.07,14.08,14.07,14.07,41400.0
2012-11-29 13:45:00,14.07,14.08,14.06,14.07,73200.0,14.07,14.08,14.06,14.07,73200.0
2012-11-29 13:50:00,14.07,14.07,14.06,14.07,68400.0,14.07,14.07,14.06,14.07,68400.0
2012-11-29 13:55:00,14.07,14.07,14.06,14.07,83400.0,14.07,14.07,14.06,14.07,83400.0
2012-11-29 14:00:00,14.06,14.07,14.06,14.07,43800.0,14.06,14.07,14.06,14.07,43800.0
2012-11-29 14:05:00,14.07,14.07,14.06,14.07,67200.0,14.07,14.07,14.06,14.07,67200.0
2012-11-29 14:10:00,14.07,14.08,14.06,14.07,59400.0,14.07,14.08,14.06,14.07,59400.0
2012-11-29 14:15:00,14.07,14.08,14.06,14.07,40200.0,14.07,14.08,14.06,14.07,40200.0
2012-11-29 14:20:00,14.08,14.08,14.06,14.07,57000.0,14.08,14.08,14.06,14.07,57000.0
2012-11-29 14:25:00,14.07,14.08,14.06,14.07,60000.0,14.07,14.08,14.06,14.07,60000.0
2012-11-29 14:30:00,14.07,14.08,14.07,14.08,34200.0,14.07,14.08,14.07,14.08,34200.0
2012-11-29 14:35:00,14.07,14.08,14.07,14.08,41400.0,14.07,14.08,14.07,14.08,41400.0
2012-11-29 14:40:00,14.08,14.08,14.07,14.07,48000.0,14.08,14.08,14.07,14.07,48000.0
2012-11-29 14:45:00,14.07,14.07,14.06,14.06,46800.0,14.07,14.07,14.06,14.06,46800.0
2012-11-29 14:50:00,14.06,14.06,14.05,14.05,54000.0,14.06,14.06,14.05,14.05,54000.0
2012-11-29 14:55:00,14.05,14.06,14.05,14.06,147600.0,14.05,14.06,14.05,14.06,147600.0
2012-11-29 15:00:00,14.07,14.08,14.07,14.08,44400.0,14.07,14.08,14.07,14.08,44400.0
2012-11-29 15:05:00,14.08,14.08,14.06,14.07,40200.0,14.08,14.08,14.06,14.07,40200.0
2012-11-29 15:10:00,14.07,14.07,14.05,14.05,60000.0,14.07,14.07,14.05,14.05,60000.0
2012-11-29 15:15:00,14.06,14.06,14.05,14.06,39600.0,14.06,14.06,14.05,14.06,39600.0
2012-11-29 15:20:00,14.06,14.06,14.01,14.02,52800.0,14.06,14.06,14.01,14.02,52800.0
2012-11-29 15:25:00,14.03,14.04,14.03,14.03,34200.0,14.03,14.04,14.03,14.03,34200.0
2012-11-29 15:30:00,14.03,14.03,14.02,14.03,100800.0,14.03,14.03,14.02,14.03,100800.0
2012-11-29 15:35:00,14.03,14.03,14.0,14.01,141600.0,14.03,14.03,14.0,14.01,141600.0
2012-11-29 15:40:00,14.01,14.02,14.0,14.01,161400.0,14.01,14.02,14.0,14.01,161400.0
2012-11-29 15:45:00,14.01,14.01,13.98,13.99,190200.0,14.01,14.01,13.98,13.99,190200.0
2012-11-29 15:50:00,13.99,14.0,13.97,13.99,229200.0,13.99,14.0,13.97,13.99,229200.0
2012-11-29 15:55:00,13.99,14.0,13.97,13.99,285600.0,13.99,14.0,13.97,13.99,285600.0
2012-11-30 09:30:00,14.07,14.07,14.0,14.02,141000.0,14.07,14.07,14.0,14.02,141000.0
2012-11-30 09:35:00,14.05,14.11,14.02,14.09,81000.0,14.05,14.11,14.02,14.09,81000.0
2012-11-30 09:40:00,14.09,14.1,14.07,14.08,96600.0,14.09,14.1,14.07,14.08,96600.0
2012-11-30 09:45:00,14.08,14.09,14.04,14.09,67200.0,14.08,14.09,14.04,14.09,67200.0
2012-11-30 09:50:00,14.08,14.11,14.07,14.11,71400.0,14.08,14.11,14.07,14.11,71400.0
2012-11-30 09:55:00,14.11,14.15,14.11,14.14,85200.0,14.11,14.15,14.11,14.14,85200.0
2012-11-30 10:00:00,14.13,14.16,14.13,14.14,40200.0,14.13,14.16,14.13,14.14,40200.0
2012-11-30 10:05:00,14.14,14.15,14.12,14.12,43200.0,14.14,14.15,14.12,14.12,43200.0
2012-11-30 10:10:00,14.12,14.13,14.08,14.11,52800.0,14.12,14.13,14.08,14.11,52800.0
2012-11-30 10:15:00,14.11,14.14,14.09,14.13,42000.0,14.11,14.14,14.09,14.13,42000.0
2012-11-30 10:20:00,14.13,14.14,14.13,14.13,30000.0,14.13,14.14,14.13,14.13,30000.0
2012-11-30 10:25:00,14.13,14.13,14.12,14.13,33000.0,14.13,14.13,14.12,14.13,33000.0
2012-11-30 10:30:00,14.13,14.14,14.12,14.13,40800.0,14.13,14.14,14.12,14.13,40800.0
2012-11-30 10:35:00,14.14,14.14,14.13,14.13,28200.0,14.14,14.14,14.13,14.13,28200.0
2012-11-30 10:40:00,14.13,14.13,14.12,14.12,19200.0,14.13,14.13,14.12,14.12,19200.0
2012-11-30 10:45:00,14.12,14.13,14.1,14.1,19200.0,14.12,14.13,14.1,14.1,19200.0
2012-11-30 10:50:00,14.09,14.1,14.09,14.1,39000.0,14.09,14.1,14.09,14.1,39000.0
2012-11-30 10:55:00,14.1,14.12,14.1,14.11,43200.0,14.1,14.12,14.1,14.11,43200.0
2012-11-30 11:00:00,14.11,14.13,14.11,14.12,119400.0,14.11,14.13,14.11,14.12,119400.0
2012-11-30 11:05:00,14.12,14.13,14.11,14.11,29400.0,14.12,14.13,14.11,14.11,29400.0
2012-11-30 11:10:00,14.11,14.12,14.1,14.11,13200.0,14.11,14.12,14.1,14.11,13200.0
2012-11-30 11:15:00,14.11,14.12,14.1,14.1,31200.0,14.11,14.12,14.1,14.1,31200.0
2012-11-30 11:20:00,14.09,14.11,14.09,14.11,33000.0,14.09,14.11,14.09,14.11,33000.0
2012-11-30 11:25:00,14.12,14.14,14.12,14.14,40800.0,14.12,14.14,14.12,14.14,40800.0
2012-11-30 11:30:00,14.13,14.13,14.1,14.11,52800.0,14.13,14.13,14.1,14.11,52800.0
2012-11-30 11:35:00,14.1,14.1,14.09,14.1,64800.0,14.1,14.1,14.09,14.1,64800.0
2012-11-30 11:40:00,14.1,14.13,14.1,14.13,60000.0,14.1,14.13,14.1,14.13,60000.0
2012-11-30 11:45:00,14.13,14.13,14.12,14.12,13800.0,14.13,14.13,14.12,14.12,13800.0
2012-11-30 11:50:00,14.12,14.12,14.1,14.12,41400.0,14.12,14.12,14.1,14.12,41400.0
2012-11-30 11:55:00,14.12,14.13,14.11,14.13,68400.0,14.12,14.13,14.11,14.13,68400.0
2012-11-30 12:00:00,14.13,14.14,14.13,14.14,23400.0,14.13,14.14,14.13,14.14,23400.0
2012-11-30 12:05:00,14.13,14.16,14.13,14.16,34800.0,14.13,14.16,14.13,14.16,34800.0
2012-11-30 12:10:00,14.15,14.17,14.15,14.17,240000.0,14.15,14.17,14.15,14.17,240000.0
2012-11-30 12:15:00,14.18,14.19,14.17,14.18,103200.0,14.18,14.19,14.17,14.18,103200.0
2012-11-30 12:20:00,14.18,14.21,14.18,14.2,50400.0,14.18,14.21,14.18,14.2,50400.0
2012-11-30 12:25:00,14.2,14.21,14.2,14.21,57600.0,14.2,14.21,14.2,14.21,57600.0
2012-11-30 12:30:00,14.21,14.24,14.21,14.22,42600.0,14.21,14.24,14.21,14.22,42600.0
2012-11-30 12:35:00,14.21,14.25,14.21,14.24,27600.0,14.21,14.25,14.21,14.24,27600.0
2012-11-30 12:40:00,14.24,14.27,14.24,14.26,49200.0,14.24,14.27,14.24,14.26,49200.0
2012-11-30 12:45:00,14.26,14.26,14.24,14.25,32400.0,14.26,14.26,14.24,14.25,32400.0
2012-11-30 12:50:00,14.25,14.26,14.24,14.24,30000.0,14.25,14.26,14.24,14.24,30000.0
2012-11-30 12:55:00,14.24,14.25,14.22,14.24,34200.0,14.24,14.25,14.22,14.24,34200.0
2012-11-30 13:00:00,14.24,14.25,14.24,14.25,21000.0,14.24,14.25,14.24,14.25,21000.0
2012-11-30 13:05:00,14.24,14.26,14.24,14.26,18000.0,14.24,14.26,14.24,14.26,18000.0
2012-11-30 13:10:00,14.26,14.28,14.26,14.28,37800.0,14.26,14.28,14.26,14.28,37800.0
2012-11-30 13:15:00,14.28,14.3,14.28,14.29,84600.0,14.28,14.3,14.28,14.29,84600.0
2012-11-30 13:20:00,14.29,14.32,14.29,14.32,21600.0,14.29,14.32,14.29,14.32,21600.0
2012-11-30 13:25:00,14.32,14.33,14.31,14.32,52200.0,14.32,14.33,14.31,14.32,52200.0
2012-11-30 13:30:00,14.32,14.33,14.31,14.33,25200.0,14.32,14.33,14.31,14.33,25200.0
2012-11-30 13:35:00,14.33,14.35,14.33,14.34,135600.0,14.33,14.35,14.33,14.34,135600.0
2012-11-30 13:40:00,14.33,14.36,14.33,14.35,36600.0,14.33,14.36,14.33,14.35,36600.0
2012-11-30 13:45:00,14.36,14.39,14.35,14.39,71400.0,14.36,14.39,14.35,14.39,71400.0
2012-11-30 13:50:00,14.38,14.38,14.37,14.38,66000.0,14.38,14.38,14.37,14.38,66000.0
2012-11-30 13:55:00,14.37,14.41,14.37,14.41,58800.0,14.37,14.41,14.37,14.41,58800.0
2012-11-30 14:00:00,14.41,14.42,14.41,14.42,57000.0,14.41,14.42,14.41,14.42,57000.0
2012-11-30 14:05:00,14.42,14.43,14.42,14.43,52800.0,14.42,14.43,14.42,14.43,52800.0
2012-11-30 14:10:00,14.43,14.43,14.41,14.42,83400.0,14.43,14.43,14.41,14.42,83400.0
2012-11-30 14:15:00,14.42,14.47,14.42,14.47,76200.0,14.42,14.47,14.42,14.47,76200.0
2012-11-30 14:20:00,14.47,14.49,14.45,14.49,97800.0,14.47,14.49,14.45,14.49,97800.0
2012-11-30 14:25:00,14.48,14.49,14.44,14.47,77400.0,14.48,14.49,14.44,14.47,77400.0
2012-11-30 14:30:00,14.48,14.49,14.45,14.46,79800.0,14.48,14.49,14.45,14.46,79800.0
2012-11-30 14:35:00,14.45,14.47,14.43,14.43,100800.0,14.45,14.47,14.43,14.43,100800.0
2012-11-30 14:40:00,14.44,14.47,14.44,14.45,58800.0,14.44,14.47,14.44,14.45,58800.0
2012-11-30 14:45:00,14.44,14.47,14.44,14.46,49200.0,14.44,14.47,14.44,14.46,49200.0
2012-11-30 14:50:00,14.45,14.45,14.41,14.42,81600.0,14.45,14.45,14.41,14.42,81600.0
2012-11-30 14:55:00,14.42,14.44,14.4,14.43,73800.0,14.42,14.44,14.4,14.43,73800.0
2012-11-30 15:00:00,14.43,14.45,14.42,14.44,83400.0,14.43,14.45,14.42,14.44,83400.0
2012-11-30 15:05:00,14.44,14.44,14.43,14.44,78000.0,14.44,14.44,14.43,14.44,78000.0
2012-11-30 15:10:00,14.44,14.45,14.43,14.44,95400.0,14.44,14.45,14.43,14.44,95400.0
2012-11-30 15:15:00,14.44,14.45,14.41,14.41,93000.0,14.44,14.45,14.41,14.41,93000.0
2012-11-30 15:20:00,14.41,14.44,14.4,14.41,181200.0,14.41,14.44,14.4,14.41,181200.0
2012-11-30 15:25:00,14.41,14.42,14.4,14.4,62400.0,14.41,14.42,14.4,14.4,62400.0
2012-11-30 15:30:00,14.41,14.42,14.4,14.41,112800.0,14.41,14.42,14.4,14.41,112800.0
2012-11-30 15:35:00,14.41,14.43,14.41,14.42,97200.0,14.41,14.43,14.41,14.42,97200.0
2012-11-30 15:40:00,14.43,14.45,14.43,14.44,116400.0,14.43,14.45,14.43,14.44,116400.0
2012-11-30 15:45:00,14.45,14.47,14.44,14.45,177000.0,14.45,14.47,14.44,14.45,177000.0
2012-11-30 15:50:00,14.45,14.48,14.44,14.48,168000.0,14.45,14.48,14.44,14.48,168000.0
2012-11-30 15:55:00,14.48,14.49,14.46,14.46,338400.0,14.48,14.49,14.46,14.46,338400.0
2012-12-03 09:30:00,14.48,14.59,14.45,14.55,111000.0,14.48,14.59,14.45,14.55,111000.0
2012-12-03 09:35:00,14.54,14.59,14.49,14.58,139800.0,14.54,14.59,14.49,14.58,139800.0
2012-12-03 09:40:00,14.57,14.59,14.53,14.55,133200.0,14.57,14.59,14.53,14.55,133200.0
2012-12-03 09:45:00,14.55,14.58,14.55,14.58,75000.0,14.55,14.58,14.55,14.58,75000.0
2012-12-03 09:50:00,14.57,14.58,14.55,14.55,40800.0,14.57,14.58,14.55,14.55,40800.0
2012-12-03 09:55:00,14.56,14.56,14.53,14.55,200400.0,14.56,14.56,14.53,14.55,200400.0
2012-12-03 10:00:00,14.51,14.54,14.45,14.45,525600.0,14.51,14.54,14.45,14.45,525600.0
2012-12-03 10:05:00,14.45,14.45,14.34,14.34,115800.0,14.45,14.45,14.34,14.34,115800.0
2012-12-03 10:10:00,14.35,14.39,14.34,14.38,538800.0,14.35,14.39,14.34,14.38,538800.0
2012-12-03 10:15:00,14.38,14.42,14.38,14.4,111600.0,14.38,14.42,14.38,14.4,111600.0
2012-12-03 10:20:00,14.41,14.45,14.4,14.42,81600.0,14.41,14.45,14.4,14.42,81600.0
2012-12-03 10:25:00,14.42,14.47,14.41,14.43,74400.0,14.42,14.47,14.41,14.43,74400.0
2012-12-03 10:30:00,14.42,14.42,14.37,14.37,93600.0,14.42,14.42,14.37,14.37,93600.0
2012-12-03 10:35:00,14.35,14.35,14.32,14.33,120600.0,14.35,14.35,14.32,14.33,120600.0
2012-12-03 10:40:00,14.33,14.34,14.31,14.34,67800.0,14.33,14.34,14.31,14.34,67800.0
2012-12-03 10:45:00,14.34,14.36,14.33,14.34,52200.0,14.34,14.36,14.33,14.34,52200.0
2012-12-03 10:50:00,14.34,14.35,14.28,14.28,34200.0,14.34,14.35,14.28,14.28,34200.0
2012-12-03 10:55:00,14.28,14.3,14.27,14.27,36000.0,14.28,14.3,14.27,14.27,36000.0
2012-12-03 11:00:00,14.27,14.29,14.27,14.29,172200.0,14.27,14.29,14.27,14.29,172200.0
2012-12-03 11:05:00,14.29,14.3,14.28,14.3,39600.0,14.29,14.3,14.28,14.3,39600.0
2012-12-03 11:10:00,14.31,14.34,14.31,14.33,77400.0,14.31,14.34,14.31,14.33,77400.0
2012-12-03 11:15:00,14.33,14.33,14.32,14.32,54000.0,14.33,14.33,14.32,14.32,54000.0
2012-12-03 11:20:00,14.33,14.33,14.31,14.31,96600.0,14.33,14.33,14.31,14.31,96600.0
2012-12-03 11:25:00,14.31,14.32,14.3,14.31,42600.0,14.31,14.32,14.3,14.31,42600.0
2012-12-03 11:30:00,14.31,14.34,14.3,14.34,34800.0,14.31,14.34,14.3,14.34,34800.0
2012-12-03 11:35:00,14.34,14.36,14.33,14.35,51600.0,14.34,14.36,14.33,14.35,51600.0
2012-12-03 11:40:00,14.35,14.37,14.33,14.37,100800.0,14.35,14.37,14.33,14.37,100800.0
2012-12-03 11:45:00,14.37,14.39,14.37,14.39,79200.0,14.37,14.39,14.37,14.39,79200.0
2012-12-03 11:50:00,14.39,14.42,14.38,14.42,91200.0,14.39,14.42,14.38,14.42,91200.0
2012-12-03 11:55:00,14.41,14.42,14.41,14.42,102000.0,14.41,14.42,14.41,14.42,102000.0
2012-12-03 12:00:00,14.42,14.43,14.41,14.43,75600.0,14.42,14.43,14.41,14.43,75600.0
2012-12-03 12:05:00,14.43,14.43,14.41,14.42,60000.0,14.43,14.43,14.41,14.42,60000.0
2012-12-03 12:10:00,14.42,14.43,14.4,14.42,86400.0,14.42,14.43,14.4,14.42,86400.0
2012-12-03 12:15:00,14.42,14.43,14.39,14.42,211200.0,14.42,14.43,14.39,14.42,211200.0
2012-12-03 12:20:00,14.42,14.44,14.42,14.44,43200.0,14.42,14.44,14.42,14.44,43200.0
2012-12-03 12:25:00,14.43,14.44,14.41,14.43,73800.0,14.43,14.44,14.41,14.43,73800.0
2012-12-03 12:30:00,14.43,14.43,14.41,14.43,60600.0,14.43,14.43,14.41,14.43,60600.0
2012-12-03 12:35:00,14.42,14.43,14.39,14.41,30600.0,14.42,14.43,14.39,14.41,30600.0
2012-12-03 12:40:00,14.41,14.42,14.4,14.42,57600.0,14.41,14.42,14.4,14.42,57600.0
2012-12-03 12:45:00,14.4,14.41,14.4,14.4,17400.0,14.4,14.41,14.4,14.4,17400.0
2012-12-03 12:50:00,14.4,14.42,14.4,14.41,43800.0,14.4,14.42,14.4,14.41,43800.0
2012-12-03 12:55:00,14.41,14.42,14.39,14.4,23400.0,14.41,14.42,14.39,14.4,23400.0
2012-12-03 13:00:00,14.39,14.39,14.37,14.38,21600.0,14.39,14.39,14.37,14.38,21600.0
2012-12-03 13:05:00,14.38,14.4,14.37,14.37,39000.0,14.38,14.4,14.37,14.37,39000.0
2012-12-03 13:10:00,14.37,14.38,14.37,14.38,39600.0,14.37,14.38,14.37,14.38,39600.0
2012-12-03 13:15:00,14.38,14.4,14.38,14.4,23400.0,14.38,14.4,14.38,14.4,23400.0
2012-12-03 13:20:00,14.4,14.41,14.39,14.39,60600.0,14.4,14.41,14.39,14.39,60600.0
2012-12-03 13:25:00,14.4,14.41,14.4,14.41,26400.0,14.4,14.41,14.4,14.41,26400.0
2012-12-03 13:30:00,14.41,14.41,14.38,14.38,94200.0,14.41,14.41,14.38,14.38,94200.0
2012-12-03 13:35:00,14.38,14.38,14.35,14.36,60600.0,14.38,14.38,14.35,14.36,60600.0
2012-12-03 13:40:00,14.37,14.38,14.36,14.38,16200.0,14.37,14.38,14.36,14.38,16200.0
2012-12-03 13:45:00,14.38,14.39,14.37,14.39,22200.0,14.38,14.39,14.37,14.39,22200.0
2012-12-03 13:50:00,14.4,14.4,14.39,14.39,45000.0,14.4,14.4,14.39,14.39,45000.0
2012-12-03 13:55:00,14.39,14.4,14.39,14.4,56400.0,14.39,14.4,14.39,14.4,56400.0
2012-12-03 14:00:00,14.4,14.4,14.39,14.4,52800.0,14.4,14.4,14.39,14.4,52800.0
2012-12-03 14:05:00,14.4,14.41,14.4,14.41,45600.0,14.4,14.41,14.4,14.41,45600.0
2012-12-03 14:10:00,14.41,14.42,14.4,14.41,85200.0,14.41,14.42,14.4,14.41,85200.0
2012-12-03 14:15:00,14.42,14.42,14.4,14.41,81600.0,14.42,14.42,14.4,14.41,81600.0
2012-12-03 14:20:00,14.4,14.4,14.39,14.39,80400.0,14.4,14.4,14.39,14.39,80400.0
2012-12-03 14:25:00,14.39,14.4,14.38,14.39,49200.0,14.39,14.4,14.38,14.39,49200.0
2012-12-03 14:30:00,14.39,14.42,14.39,14.42,78600.0,14.39,14.42,14.39,14.42,78600.0
2012-12-03 14:35:00,14.42,14.42,14.4,14.4,62400.0,14.42,14.42,14.4,14.4,62400.0
2012-12-03 14:40:00,14.4,14.42,14.39,14.39,183000.0,14.4,14.42,14.39,14.39,183000.0
2012-12-03 14:45:00,14.4,14.41,14.38,14.4,69000.0,14.4,14.41,14.38,14.4,69000.0
2012-12-03 14:50:00,14.4,14.41,14.4,14.4,75000.0,14.4,14.41,14.4,14.4,75000.0
2012-12-03 14:55:00,14.41,14.41,14.38,14.4,79800.0,14.41,14.41,14.38,14.4,79800.0
2012-12-03 15:00:00,14.4,14.41,14.38,14.39,144600.0,14.4,14.41,14.38,14.39,144600.0
2012-12-03 15:05:00,14.4,14.42,14.39,14.39,94200.0,14.4,14.42,14.39,14.39,94200.0
2012-12-03 15:10:00,14.39,14.42,14.38,14.42,81600.0,14.39,14.42,14.38,14.42,81600.0
2012-12-03 15:15:00,14.41,14.41,14.37,14.37,102000.0,14.41,14.41,14.37,14.37,102000.0
2012-12-03 15:20:00,14.37,14.4,14.37,14.38,91800.0,14.37,14.4,14.37,14.38,91800.0
2012-12-03 15:25:00,14.38,14.41,14.38,14.4,118200.0,14.38,14.41,14.38,14.4,118200.0
2012-12-03 15:30:00,14.4,14.41,14.39,14.39,121800.0,14.4,14.41,14.39,14.39,121800.0
2012-12-03 15:35:00,14.39,14.39,14.37,14.38,108000.0,14.39,14.39,14.37,14.38,108000.0
2012-12-03 15:40:00,14.38,14.41,14.38,14.4,221400.0,14.38,14.41,14.38,14.4,221400.0
2012-12-03 15:45:00,14.4,14.43,14.4,14.42,243000.0,14.4,14.43,14.4,14.42,243000.0
2012-12-03 15:50:00,14.42,14.45,14.41,14.45,180600.0,14.42,14.45,14.41,14.45,180600.0
2012-12-03 15:55:00,14.45,14.45,14.42,14.42,288600.0,14.45,14.45,14.42,14.42,288600.0
2012-12-04 09:30:00,14.84,14.9,14.71,14.73,662400.0,14.84,14.9,14.71,14.73,662400.0
2012-12-04 09:35:00,14.73,14.78,14.6,14.7,534600.0,14.73,14.78,14.6,14.7,534600.0
2012-12-04 09:40:00,14.71,14.77,14.68,14.71,328200.0,14.71,14.77,14.68,14.71,328200.0
2012-12-04 09:45:00,14.72,14.77,14.69,14.76,433200.0,14.72,14.77,14.69,14.76,433200.0
2012-12-04 09:50:00,14.75,14.78,14.73,14.77,220800.0,14.75,14.78,14.73,14.77,220800.0
2012-12-04 09:55:00,14.77,14.82,14.76,14.77,147600.0,14.77,14.82,14.76,14.77,147600.0
2012-12-04 10:00:00,14.77,14.84,14.76,14.84,166200.0,14.77,14.84,14.76,14.84,166200.0
2012-12-04 10:05:00,14.84,14.94,14.84,14.92,151200.0,14.84,14.94,14.84,14.92,151200.0
2012-12-04 10:10:00,14.93,14.95,14.87,14.88,170400.0,14.93,14.95,14.87,14.88,170400.0
2012-12-04 10:15:00,14.87,14.98,14.87,14.97,226800.0,14.87,14.98,14.87,14.97,226800.0
2012-12-04 10:20:00,14.98,15.03,14.91,14.97,427800.0,14.98,15.03,14.91,14.97,427800.0
2012-12-04 10:25:00,14.96,15.0,14.86,14.86,312600.0,14.96,15.0,14.86,14.86,312600.0
2012-12-04 10:30:00,14.86,14.95,14.85,14.92,228000.0,14.86,14.95,14.85,14.92,228000.0
2012-12-04 10:35:00,14.91,14.96,14.91,14.92,146400.0,14.91,14.96,14.91,14.92,146400.0
2012-12-04 10:40:00,14.93,15.01,14.93,14.97,127800.0,14.93,15.01,14.93,14.97,127800.0
2012-12-04 10:45:00,14.97,15.01,14.97,14.97,85800.0,14.97,15.01,14.97,14.97,85800.0
2012-12-04 10:50:00,14.97,14.97,14.91,14.91,72000.0,14.97,14.97,14.91,14.91,72000.0
2012-12-04 10:55:00,14.92,14.94,14.92,14.92,98400.0,14.92,14.94,14.92,14.92,98400.0
2012-12-04 11:00:00,14.92,14.93,14.92,14.93,154800.0,14.92,14.93,14.92,14.93,154800.0
2012-12-04 11:05:00,14.93,14.98,14.92,14.98,110400.0,14.93,14.98,14.92,14.98,110400.0
2012-12-04 11:10:00,14.97,15.0,14.96,14.97,150000.0,14.97,15.0,14.96,14.97,150000.0
2012-12-04 11:15:00,14.97,15.03,14.96,15.01,169200.0,14.97,15.03,14.96,15.01,169200.0
2012-12-04 11:20:00,15.0,15.07,14.99,15.07,280200.0,15.0,15.07,14.99,15.07,280200.0
2012-12-04 11:25:00,15.07,15.12,15.04,15.05,203400.0,15.07,15.12,15.04,15.05,203400.0
2012-12-04 11:30:00,15.06,15.1,15.05,15.1,110400.0,15.06,15.1,15.05,15.1,110400.0
2012-12-04 11:35:00,15.09,15.11,15.04,15.06,64200.0,15.09,15.11,15.04,15.06,64200.0
2012-12-04 11:40:00,15.06,15.1,15.05,15.07,136800.0,15.06,15.1,15.05,15.07,136800.0
2012-12-04 11:45:00,15.07,15.09,15.05,15.06,58800.0,15.07,15.09,15.05,15.06,58800.0
2012-12-04 11:50:00,15.06,15.09,15.06,15.07,112800.0,15.06,15.09,15.06,15.07,112800.0
2012-12-04 11:55:00,15.07,15.08,15.06,15.06,85800.0,15.07,15.08,15.06,15.06,85800.0
2012-12-04 12:00:00,15.06,15.06,15.01,15.03,167400.0,15.06,15.06,15.01,15.03,167400.0
2012-12-04 12:05:00,15.02,15.05,15.01,15.02,123600.0,15.02,15.05,15.01,15.02,123600.0
2012-12-04 12:10:00,15.01,15.04,15.01,15.02,93600.0,15.01,15.04,15.01,15.02,93600.0
2012-12-04 12:15:00,15.03,15.07,15.02,15.06,115800.0,15.03,15.07,15.02,15.06,115800.0
2012-12-04 12:20:00,15.04,15.04,14.99,15.0,69000.0,15.04,15.04,14.99,15.0,69000.0
2012-12-04 12:25:00,14.99,15.07,14.99,15.07,69000.0,14.99,15.07,14.99,15.07,69000.0
2012-12-04 12:30:00,15.05,15.06,15.02,15.03,27600.0,15.05,15.06,15.02,15.03,27600.0
2012-12-04 12:35:00,15.02,15.05,15.02,15.04,81600.0,15.02,15.05,15.02,15.04,81600.0
2012-12-04 12:40:00,15.04,15.09,15.03,15.09,112800.0,15.04,15.09,15.03,15.09,112800.0
2012-12-04 12:45:00,15.09,15.09,15.06,15.07,78600.0,15.09,15.09,15.06,15.07,78600.0
2012-12-04 12:50:00,15.07,15.11,15.07,15.1,67200.0,15.07,15.11,15.07,15.1,67200.0
2012-12-04 12:55:00,15.11,15.12,15.1,15.11,43200.0,15.11,15.12,15.1,15.11,43200.0
2012-12-04 13:00:00,15.11,15.13,15.1,15.11,138600.0,15.11,15.13,15.1,15.11,138600.0
2012-12-04 13:05:00,15.13,15.15,15.1,15.1,150000.0,15.13,15.15,15.1,15.1,150000.0
2012-12-04 13:10:00,15.11,15.11,15.09,15.1,176400.0,15.11,15.11,15.09,15.1,176400.0
2012-12-04 13:15:00,15.1,15.13,15.09,15.09,160800.0,15.1,15.13,15.09,15.09,160800.0
2012-12-04 13:20:00,15.09,15.16,15.08,15.16,234000.0,15.09,15.16,15.08,15.16,234000.0
2012-12-04 13:25:00,15.16,15.16,15.14,15.15,70200.0,15.16,15.16,15.14,15.15,70200.0
2012-12-04 13:30:00,15.16,15.16,15.12,15.13,98400.0,15.16,15.16,15.12,15.13,98400.0
2012-12-04 13:35:00,15.13,15.15,15.13,15.13,38400.0,15.13,15.15,15.13,15.13,38400.0
2012-12-04 13:40:00,15.13,15.15,15.12,15.15,56400.0,15.13,15.15,15.12,15.15,56400.0
2012-12-04 13:45:00,15.14,15.15,15.11,15.12,59400.0,15.14,15.15,15.11,15.12,59400.0
2012-12-04 13:50:00,15.12,15.21,15.12,15.2,188400.0,15.12,15.21,15.12,15.2,188400.0
2012-12-04 13:55:00,15.2,15.21,15.19,15.21,120600.0,15.2,15.21,15.19,15.21,120600.0
2012-12-04 14:00:00,15.21,15.21,15.18,15.21,80400.0,15.21,15.21,15.18,15.21,80400.0
2012-12-04 14:05:00,15.21,15.21,15.19,15.21,72600.0,15.21,15.21,15.19,15.21,72600.0
2012-12-04 14:10:00,15.21,15.27,15.2,15.27,334800.0,15.21,15.27,15.2,15.27,334800.0
2012-12-04 14:15:00,15.27,15.28,15.24,15.27,145200.0,15.27,15.28,15.24,15.27,145200.0
2012-12-04 14:20:00,15.28,15.3,15.26,15.28,113400.0,15.28,15.3,15.26,15.28,113400.0
2012-12-04 14:25:00,15.29,15.31,15.28,15.3,94800.0,15.29,15.31,15.28,15.3,94800.0
2012-12-04 14:30:00,15.29,15.34,15.28,15.33,132600.0,15.29,15.34,15.28,15.33,132600.0
2012-12-04 14:35:00,15.34,15.34,15.31,15.32,129000.0,15.34,15.34,15.31,15.32,129000.0
2012-12-04 14:40:00,15.32,15.33,15.3,15.33,141600.0,15.32,15.33,15.3,15.33,141600.0
2012-12-04 14:45:00,15.33,15.34,15.31,15.34,164400.0,15.33,15.34,15.31,15.34,164400.0
2012-12-04 14:50:00,15.34,15.35,15.31,15.31,218400.0,15.34,15.35,15.31,15.31,218400.0
2012-12-04 14:55:00,15.31,15.33,15.28,15.28,154800.0,15.31,15.33,15.28,15.28,154800.0
2012-12-04 15:00:00,15.29,15.32,15.29,15.31,103800.0,15.29,15.32,15.29,15.31,103800.0
2012-12-04 15:05:00,15.31,15.33,15.31,15.32,117600.0,15.31,15.33,15.31,15.32,117600.0
2012-12-04 15:10:00,15.32,15.32,15.31,15.31,132600.0,15.32,15.32,15.31,15.31,132600.0
2012-12-04 15:15:00,15.31,15.31,15.28,15.29,207000.0,15.31,15.31,15.28,15.29,207000.0
2012-12-04 15:20:00,15.29,15.29,15.24,15.26,318000.0,15.29,15.29,15.24,15.26,318000.0
2012-12-04 15:25:00,15.26,15.28,15.24,15.25,252000.0,15.26,15.28,15.24,15.25,252000.0
2012-12-04 15:30:00,15.25,15.25,15.24,15.24,343200.0,15.25,15.25,15.24,15.24,343200.0
2012-12-04 15:35:00,15.24,15.27,15.22,15.27,462600.0,15.24,15.27,15.22,15.27,462600.0
2012-12-04 15:40:00,15.27,15.28,15.23,15.28,240000.0,15.27,15.28,15.23,15.28,240000.0
2012-12-04 15:45:00,15.28,15.28,15.23,15.24,270000.0,15.28,15.28,15.23,15.24,270000.0
2012-12-04 15:50:00,15.24,15.25,15.19,15.21,498600.0,15.24,15.25,15.19,15.21,498600.0
2012-12-04 15:55:00,15.21,15.26,15.19,15.25,1024200.0,15.21,15.26,15.19,15.25,1024200.0
2012-12-05 09:30:00,15.24,15.28,15.12,15.12,283200.0,15.24,15.28,15.12,15.12,283200.0
2012-12-05 09:35:00,15.12,15.16,15.09,15.13,173400.0,15.12,15.16,15.09,15.13,173400.0
2012-12-05 09:40:00,15.13,15.17,15.11,15.13,307200.0,15.13,15.17,15.11,15.13,307200.0
2012-12-05 09:45:00,15.14,15.16,15.14,15.15,155400.0,15.14,15.16,15.14,15.15,155400.0
2012-12-05 09:50:00,15.13,15.17,15.13,15.15,88800.0,15.13,15.17,15.13,15.15,88800.0
2012-12-05 09:55:00,15.15,15.17,15.14,15.16,131400.0,15.15,15.17,15.14,15.16,131400.0
2012-12-05 10:00:00,15.16,15.2,15.13,15.15,216600.0,15.16,15.2,15.13,15.15,216600.0
2012-12-05 10:05:00,15.15,15.16,15.11,15.14,126600.0,15.15,15.16,15.11,15.14,126600.0
2012-12-05 10:10:00,15.14,15.15,15.11,15.12,183600.0,15.14,15.15,15.11,15.12,183600.0
2012-12-05 10:15:00,15.12,15.14,15.12,15.13,156000.0,15.12,15.14,15.12,15.13,156000.0
2012-12-05 10:20:00,15.13,15.16,15.12,15.14,154200.0,15.13,15.16,15.12,15.14,154200.0
2012-12-05 10:25:00,15.13,15.15,15.12,15.13,135600.0,15.13,15.15,15.12,15.13,135600.0
2012-12-05 10:30:00,15.13,15.16,15.13,15.16,116400.0,15.13,15.16,15.13,15.16,116400.0
2012-12-05 10:35:00,15.16,15.17,15.14,15.16,85800.0,15.16,15.17,15.14,15.16,85800.0
2012-12-05 10:40:00,15.16,15.17,15.1,15.1,165000.0,15.16,15.17,15.1,15.1,165000.0
2012-12-05 10:45:00,15.1,15.12,15.09,15.09,81000.0,15.1,15.12,15.09,15.09,81000.0
2012-12-05 10:50:00,15.08,15.15,15.08,15.11,142800.0,15.08,15.15,15.08,15.11,142800.0
2012-12-05 10:55:00,15.11,15.15,15.09,15.13,129000.0,15.11,15.15,15.09,15.13,129000.0
2012-12-05 11:00:00,15.13,15.13,15.09,15.11,285600.0,15.13,15.13,15.09,15.11,285600.0
2012-12-05 11:05:00,15.11,15.12,15.09,15.1,126000.0,15.11,15.12,15.09,15.1,126000.0
2012-12-05 11:10:00,15.11,15.13,15.08,15.1,176400.0,15.11,15.13,15.08,15.1,176400.0
2012-12-05 11:15:00,15.1,15.11,15.09,15.1,135600.0,15.1,15.11,15.09,15.1,135600.0
2012-12-05 11:20:00,15.1,15.14,15.1,15.13,99600.0,15.1,15.14,15.1,15.13,99600.0
2012-12-05 11:25:00,15.13,15.15,15.12,15.12,72000.0,15.13,15.15,15.12,15.12,72000.0
2012-12-05 11:30:00,15.12,15.17,15.12,15.13,108600.0,15.12,15.17,15.12,15.13,108600.0
2012-12-05 11:35:00,15.13,15.15,15.13,15.13,148800.0,15.13,15.15,15.13,15.13,148800.0
2012-12-05 11:40:00,15.13,15.14,15.11,15.12,108600.0,15.13,15.14,15.11,15.12,108600.0
2012-12-05 11:45:00,15.12,15.14,15.11,15.13,135000.0,15.12,15.14,15.11,15.13,135000.0
2012-12-05 11:50:00,15.13,15.15,15.11,15.15,124200.0,15.13,15.15,15.11,15.15,124200.0
2012-12-05 11:55:00,15.15,15.17,15.13,15.14,114000.0,15.15,15.17,15.13,15.14,114000.0
2012-12-05 12:00:00,15.14,15.16,15.13,15.14,54600.0,15.14,15.16,15.13,15.14,54600.0
2012-12-05 12:05:00,15.15,15.16,15.13,15.13,157800.0,15.15,15.16,15.13,15.13,157800.0
2012-12-05 12:10:00,15.13,15.14,15.13,15.14,40200.0,15.13,15.14,15.13,15.14,40200.0
2012-12-05 12:15:00,15.13,15.15,15.12,15.15,30000.0,15.13,15.15,15.12,15.15,30000.0
2012-12-05 12:20:00,15.15,15.15,15.13,15.15,64800.0,15.15,15.15,15.13,15.15,64800.0
2012-12-05 12:25:00,15.15,15.15,15.13,15.15,43200.0,15.15,15.15,15.13,15.15,43200.0
2012-12-05 12:30:00,15.15,15.16,15.15,15.15,55200.0,15.15,15.16,15.15,15.15,55200.0
2012-12-05 12:35:00,15.15,15.17,15.15,15.16,66600.0,15.15,15.17,15.15,15.16,66600.0
2012-12-05 12:40:00,15.16,15.17,15.15,15.16,52800.0,15.16,15.17,15.15,15.16,52800.0
2012-12-05 12:45:00,15.17,15.17,15.15,15.15,52800.0,15.17,15.17,15.15,15.15,52800.0
2012-12-05 12:50:00,15.15,15.16,15.15,15.16,57600.0,15.15,15.16,15.15,15.16,57600.0
2012-12-05 12:55:00,15.16,15.16,15.14,15.16,46200.0,15.16,15.16,15.14,15.16,46200.0
2012-12-05 13:00:00,15.15,15.16,15.14,15.16,37200.0,15.15,15.16,15.14,15.16,37200.0
2012-12-05 13:05:00,15.15,15.16,15.15,15.15,72000.0,15.15,15.16,15.15,15.15,72000.0
2012-12-05 13:10:00,15.15,15.15,15.14,15.14,43200.0,15.15,15.15,15.14,15.14,43200.0
2012-12-05 13:15:00,15.14,15.15,15.13,15.14,52800.0,15.14,15.15,15.13,15.14,52800.0
2012-12-05 13:20:00,15.14,15.16,15.13,15.16,52800.0,15.14,15.16,15.13,15.16,52800.0
2012-12-05 13:25:00,15.16,15.16,15.15,15.15,41400.0,15.16,15.16,15.15,15.15,41400.0
2012-12-05 13:30:00,15.14,15.15,15.14,15.14,36600.0,15.14,15.15,15.14,15.14,36600.0
2012-12-05 13:35:00,15.14,15.15,15.14,15.15,45000.0,15.14,15.15,15.14,15.15,45000.0
2012-12-05 13:40:00,15.15,15.16,15.13,15.15,72600.0,15.15,15.16,15.13,15.15,72600.0
2012-12-05 13:45:00,15.15,15.16,15.14,15.15,40800.0,15.15,15.16,15.14,15.15,40800.0
2012-12-05 13:50:00,15.14,15.15,15.13,15.14,37200.0,15.14,15.15,15.13,15.14,37200.0
2012-12-05 13:55:00,15.13,15.14,15.12,15.13,60600.0,15.13,15.14,15.12,15.13,60600.0
2012-12-05 14:00:00,15.13,15.14,15.13,15.13,36600.0,15.13,15.14,15.13,15.13,36600.0
2012-12-05 14:05:00,15.13,15.14,15.13,15.13,93600.0,15.13,15.14,15.13,15.13,93600.0
2012-12-05 14:10:00,15.13,15.14,15.13,15.13,76200.0,15.13,15.14,15.13,15.13,76200.0
2012-12-05 14:15:00,15.13,15.18,15.13,15.18,156000.0,15.13,15.18,15.13,15.18,156000.0
2012-12-05 14:20:00,15.18,15.18,15.16,15.17,68400.0,15.18,15.18,15.16,15.17,68400.0
2012-12-05 14:25:00,15.18,15.19,15.14,15.15,49800.0,15.18,15.19,15.14,15.15,49800.0
2012-12-05 14:30:00,15.15,15.17,15.13,15.13,151200.0,15.15,15.17,15.13,15.13,151200.0
2012-12-05 14:35:00,15.13,15.13,15.1,15.1,61800.0,15.13,15.13,15.1,15.1,61800.0
2012-12-05 14:40:00,15.1,15.11,15.1,15.1,48600.0,15.1,15.11,15.1,15.1,48600.0
2012-12-05 14:45:00,15.1,15.1,15.07,15.09,103200.0,15.1,15.1,15.07,15.09,103200.0
2012-12-05 14:50:00,15.09,15.1,15.09,15.09,45600.0,15.09,15.1,15.09,15.09,45600.0
2012-12-05 14:55:00,15.1,15.1,15.07,15.08,119400.0,15.1,15.1,15.07,15.08,119400.0
2012-12-05 15:00:00,15.08,15.13,15.08,15.13,69600.0,15.08,15.13,15.08,15.13,69600.0
2012-12-05 15:05:00,15.13,15.13,15.11,15.11,77400.0,15.13,15.13,15.11,15.11,77400.0
2012-12-05 15:10:00,15.11,15.13,15.11,15.12,166200.0,15.11,15.13,15.11,15.12,166200.0
2012-12-05 15:15:00,15.12,15.13,15.1,15.12,153600.0,15.12,15.13,15.1,15.12,153600.0
2012-12-05 15:20:00,15.12,15.13,15.1,15.1,173400.0,15.12,15.13,15.1,15.1,173400.0
2012-12-05 15:25:00,15.1,15.12,15.1,15.11,132600.0,15.1,15.12,15.1,15.11,132600.0
2012-12-05 15:30:00,15.11,15.12,15.1,15.11,183600.0,15.11,15.12,15.1,15.11,183600.0
2012-12-05 15:35:00,15.11,15.11,15.09,15.1,208800.0,15.11,15.11,15.09,15.1,208800.0
2012-12-05 15:40:00,15.1,15.1,15.08,15.09,243600.0,15.1,15.1,15.08,15.09,243600.0
2012-12-05 15:45:00,15.09,15.1,15.08,15.09,334200.0,15.09,15.1,15.08,15.09,334200.0
2012-12-05 15:50:00,15.09,15.12,15.08,15.1,270600.0,15.09,15.12,15.08,15.1,270600.0
2012-12-05 15:55:00,15.1,15.1,15.08,15.1,352800.0,15.1,15.1,15.08,15.1,352800.0
2012-12-06 09:30:00,15.1,15.11,15.06,15.09,223200.0,15.1,15.11,15.06,15.09,223200.0
2012-12-06 09:35:00,15.09,15.11,15.05,15.05,81000.0,15.09,15.11,15.05,15.05,81000.0
2012-12-06 09:40:00,15.05,15.07,15.04,15.07,261000.0,15.05,15.07,15.04,15.07,261000.0
2012-12-06 09:45:00,15.07,15.09,15.06,15.07,198000.0,15.07,15.09,15.06,15.07,198000.0
2012-12-06 09:50:00,15.07,15.08,15.0,15.0,238200.0,15.07,15.08,15.0,15.0,238200.0
2012-12-06 09:55:00,15.01,15.01,14.98,15.01,121200.0,15.01,15.01,14.98,15.01,121200.0
2012-12-06 10:00:00,15.01,15.05,15.01,15.04,102600.0,15.01,15.05,15.01,15.04,102600.0
2012-12-06 10:05:00,15.04,15.06,15.04,15.04,138000.0,15.04,15.06,15.04,15.04,138000.0
2012-12-06 10:10:00,15.05,15.08,15.03,15.07,71400.0,15.05,15.08,15.03,15.07,71400.0
2012-12-06 10:15:00,15.08,15.12,15.08,15.1,59400.0,15.08,15.12,15.08,15.1,59400.0
2012-12-06 10:20:00,15.11,15.13,15.1,15.11,84000.0,15.11,15.13,15.1,15.11,84000.0
2012-12-06 10:25:00,15.11,15.12,15.09,15.1,89400.0,15.11,15.12,15.09,15.1,89400.0
2012-12-06 10:30:00,15.1,15.12,15.1,15.11,78600.0,15.1,15.12,15.1,15.11,78600.0
2012-12-06 10:35:00,15.11,15.15,15.11,15.15,60000.0,15.11,15.15,15.11,15.15,60000.0
2012-12-06 10:40:00,15.15,15.17,15.14,15.14,82200.0,15.15,15.17,15.14,15.14,82200.0
2012-12-06 10:45:00,15.14,15.17,15.14,15.16,54600.0,15.14,15.17,15.14,15.16,54600.0
2012-12-06 10:50:00,15.16,15.19,15.14,15.15,64800.0,15.16,15.19,15.14,15.15,64800.0
2012-12-06 10:55:00,15.15,15.17,15.13,15.16,139200.0,15.15,15.17,15.13,15.16,139200.0
2012-12-06 11:00:00,15.16,15.17,15.15,15.15,42000.0,15.16,15.17,15.15,15.15,42000.0
2012-12-06 11:05:00,15.16,15.18,15.15,15.16,52200.0,15.16,15.18,15.15,15.16,52200.0
2012-12-06 11:10:00,15.16,15.19,15.16,15.17,87000.0,15.16,15.19,15.16,15.17,87000.0
2012-12-06 11:15:00,15.17,15.2,15.17,15.2,65400.0,15.17,15.2,15.17,15.2,65400.0
2012-12-06 11:20:00,15.2,15.22,15.19,15.21,90600.0,15.2,15.22,15.19,15.21,90600.0
2012-12-06 11:25:00,15.21,15.23,15.2,15.22,68400.0,15.21,15.23,15.2,15.22,68400.0
2012-12-06 11:30:00,15.22,15.24,15.22,15.22,75600.0,15.22,15.24,15.22,15.22,75600.0
2012-12-06 11:35:00,15.23,15.24,15.23,15.24,52200.0,15.23,15.24,15.23,15.24,52200.0
2012-12-06 11:40:00,15.24,15.25,15.24,15.24,55200.0,15.24,15.25,15.24,15.24,55200.0
2012-12-06 11:45:00,15.24,15.26,15.24,15.25,32400.0,15.24,15.26,15.24,15.25,32400.0
2012-12-06 11:50:00,15.26,15.28,15.25,15.26,55200.0,15.26,15.28,15.25,15.26,55200.0
2012-12-06 11:55:00,15.26,15.28,15.24,15.28,45000.0,15.26,15.28,15.24,15.28,45000.0
2012-12-06 12:00:00,15.27,15.29,15.25,15.26,41400.0,15.27,15.29,15.25,15.26,41400.0
2012-12-06 12:05:00,15.25,15.25,15.21,15.22,43800.0,15.25,15.25,15.21,15.22,43800.0
2012-12-06 12:10:00,15.22,15.23,15.2,15.22,40800.0,15.22,15.23,15.2,15.22,40800.0
2012-12-06 12:15:00,15.22,15.22,15.21,15.21,22800.0,15.22,15.22,15.21,15.21,22800.0
2012-12-06 12:20:00,15.21,15.22,15.21,15.21,21600.0,15.21,15.22,15.21,15.21,21600.0
2012-12-06 12:25:00,15.21,15.21,15.19,15.19,34800.0,15.21,15.21,15.19,15.19,34800.0
2012-12-06 12:30:00,15.19,15.21,15.17,15.2,40800.0,15.19,15.21,15.17,15.2,40800.0
2012-12-06 12:35:00,15.2,15.22,15.19,15.21,31200.0,15.2,15.22,15.19,15.21,31200.0
2012-12-06 12:40:00,15.21,15.22,15.2,15.21,18000.0,15.21,15.22,15.2,15.21,18000.0
2012-12-06 12:45:00,15.21,15.22,15.21,15.21,23400.0,15.21,15.22,15.21,15.21,23400.0
2012-12-06 12:50:00,15.22,15.22,15.21,15.21,45600.0,15.22,15.22,15.21,15.21,45600.0
2012-12-06 12:55:00,15.21,15.23,15.21,15.21,40200.0,15.21,15.23,15.21,15.21,40200.0
2012-12-06 13:00:00,15.2,15.22,15.19,15.21,21600.0,15.2,15.22,15.19,15.21,21600.0
2012-12-06 13:05:00,15.21,15.22,15.21,15.21,29400.0,15.21,15.22,15.21,15.21,29400.0
2012-12-06 13:10:00,15.21,15.22,15.2,15.2,8400.0,15.21,15.22,15.2,15.2,8400.0
2012-12-06 13:15:00,15.2,15.21,15.2,15.2,17400.0,15.2,15.21,15.2,15.2,17400.0
2012-12-06 13:20:00,15.2,15.21,15.19,15.2,33000.0,15.2,15.21,15.19,15.2,33000.0
2012-12-06 13:25:00,15.2,15.2,15.18,15.18,11400.0,15.2,15.2,15.18,15.18,11400.0
2012-12-06 13:30:00,15.18,15.2,15.18,15.19,23400.0,15.18,15.2,15.18,15.19,23400.0
2012-12-06 13:35:00,15.19,15.19,15.18,15.18,15000.0,15.19,15.19,15.18,15.18,15000.0
2012-12-06 13:40:00,15.18,15.18,15.17,15.17,23400.0,15.18,15.18,15.17,15.17,23400.0
2012-12-06 13:45:00,15.17,15.18,15.17,15.17,36600.0,15.17,15.18,15.17,15.17,36600.0
2012-12-06 13:50:00,15.18,15.18,15.16,15.17,23400.0,15.18,15.18,15.16,15.17,23400.0
2012-12-06 13:55:00,15.17,15.18,15.17,15.17,34200.0,15.17,15.18,15.17,15.17,34200.0
2012-12-06 14:00:00,15.17,15.17,15.16,15.16,11400.0,15.17,15.17,15.16,15.16,11400.0
2012-12-06 14:05:00,15.16,15.17,15.15,15.15,22800.0,15.16,15.17,15.15,15.15,22800.0
2012-12-06 14:10:00,15.15,15.16,15.13,15.15,79200.0,15.15,15.16,15.13,15.15,79200.0
2012-12-06 14:15:00,15.16,15.16,15.12,15.12,64200.0,15.16,15.16,15.12,15.12,64200.0
2012-12-06 14:20:00,15.12,15.14,15.11,15.13,45000.0,15.12,15.14,15.11,15.13,45000.0
2012-12-06 14:25:00,15.13,15.15,15.13,15.15,37200.0,15.13,15.15,15.13,15.15,37200.0
2012-12-06 14:30:00,15.15,15.17,15.14,15.16,46800.0,15.15,15.17,15.14,15.16,46800.0
2012-12-06 14:35:00,15.16,15.16,15.15,15.16,26400.0,15.16,15.16,15.15,15.16,26400.0
2012-12-06 14:40:00,15.16,15.16,15.15,15.15,15000.0,15.16,15.16,15.15,15.15,15000.0
2012-12-06 14:45:00,15.15,15.15,15.13,15.13,39600.0,15.15,15.15,15.13,15.13,39600.0
2012-12-06 14:50:00,15.13,15.15,15.13,15.13,51000.0,15.13,15.15,15.13,15.13,51000.0
2012-12-06 14:55:00,15.13,15.14,15.12,15.14,55800.0,15.13,15.14,15.12,15.14,55800.0
2012-12-06 15:00:00,15.15,15.16,15.14,15.15,49200.0,15.15,15.16,15.14,15.15,49200.0
2012-12-06 15:05:00,15.15,15.16,15.12,15.14,80400.0,15.15,15.16,15.12,15.14,80400.0
2012-12-06 15:10:00,15.14,15.15,15.12,15.13,78000.0,15.14,15.15,15.12,15.13,78000.0
2012-12-06 15:15:00,15.13,15.15,15.13,15.15,97200.0,15.13,15.15,15.13,15.15,97200.0
2012-12-06 15:20:00,15.15,15.18,15.15,15.17,107400.0,15.15,15.18,15.15,15.17,107400.0
2012-12-06 15:25:00,15.17,15.18,15.15,15.18,135000.0,15.17,15.18,15.15,15.18,135000.0
2012-12-06 15:30:00,15.17,15.2,15.17,15.17,154200.0,15.17,15.2,15.17,15.17,154200.0
2012-12-06 15:35:00,15.17,15.19,15.17,15.18,100200.0,15.17,15.19,15.17,15.18,100200.0
2012-12-06 15:40:00,15.18,15.19,15.18,15.18,110400.0,15.18,15.19,15.18,15.18,110400.0
2012-12-06 15:45:00,15.18,15.19,15.16,15.17,151200.0,15.18,15.19,15.16,15.17,151200.0
2012-12-06 15:50:00,15.17,15.2,15.17,15.2,203400.0,15.17,15.2,15.17,15.2,203400.0
2012-12-06 15:55:00,15.19,15.2,15.18,15.19,168000.0,15.19,15.2,15.18,15.19,168000.0
2012-12-07 09:30:00,15.22,15.38,15.19,15.3,218400.0,15.22,15.38,15.19,15.3,218400.0
2012-12-07 09:35:00,15.31,15.31,15.25,15.26,164400.0,15.31,15.31,15.25,15.26,164400.0
2012-12-07 09:40:00,15.26,15.27,15.25,15.26,83400.0,15.26,15.27,15.25,15.26,83400.0
2012-12-07 09:45:00,15.27,15.27,15.23,15.24,64800.0,15.27,15.27,15.23,15.24,64800.0
2012-12-07 09:50:00,15.23,15.24,15.22,15.22,63600.0,15.23,15.24,15.22,15.22,63600.0
2012-12-07 09:55:00,15.22,15.25,15.2,15.24,45000.0,15.22,15.25,15.2,15.24,45000.0
2012-12-07 10:00:00,15.25,15.25,15.22,15.23,16800.0,15.25,15.25,15.22,15.23,16800.0
2012-12-07 10:05:00,15.23,15.27,15.22,15.25,66600.0,15.23,15.27,15.22,15.25,66600.0
2012-12-07 10:10:00,15.25,15.25,15.22,15.23,10200.0,15.25,15.25,15.22,15.23,10200.0
2012-12-07 10:15:00,15.22,15.24,15.22,15.24,31800.0,15.22,15.24,15.22,15.24,31800.0
2012-12-07 10:20:00,15.23,15.24,15.22,15.22,9000.0,15.23,15.24,15.22,15.22,9000.0
2012-12-07 10:25:00,15.22,15.24,15.22,15.24,40800.0,15.22,15.24,15.22,15.24,40800.0
2012-12-07 10:30:00,15.23,15.23,15.19,15.21,58200.0,15.23,15.23,15.19,15.21,58200.0
2012-12-07 10:35:00,15.2,15.21,15.19,15.2,33600.0,15.2,15.21,15.19,15.2,33600.0
2012-12-07 10:40:00,15.19,15.21,15.19,15.21,46800.0,15.19,15.21,15.19,15.21,46800.0
2012-12-07 10:45:00,15.21,15.21,15.19,15.19,24000.0,15.21,15.21,15.19,15.19,24000.0
2012-12-07 10:50:00,15.19,15.2,15.17,15.17,42000.0,15.19,15.2,15.17,15.17,42000.0
2012-12-07 10:55:00,15.18,15.19,15.17,15.18,90000.0,15.18,15.19,15.17,15.18,90000.0
2012-12-07 11:00:00,15.18,15.2,15.16,15.19,171000.0,15.18,15.2,15.16,15.19,171000.0
2012-12-07 11:05:00,15.19,15.21,15.19,15.21,61800.0,15.19,15.21,15.19,15.21,61800.0
2012-12-07 11:10:00,15.21,15.22,15.2,15.21,48000.0,15.21,15.22,15.2,15.21,48000.0
2012-12-07 11:15:00,15.21,15.23,15.21,15.22,72600.0,15.21,15.23,15.21,15.22,72600.0
2012-12-07 11:20:00,15.22,15.23,15.21,15.22,95400.0,15.22,15.23,15.21,15.22,95400.0
2012-12-07 11:25:00,15.22,15.24,15.22,15.24,12600.0,15.22,15.24,15.22,15.24,12600.0
2012-12-07 11:30:00,15.24,15.24,15.22,15.23,19200.0,15.24,15.24,15.22,15.23,19200.0
2012-12-07 11:35:00,15.22,15.22,15.21,15.22,31800.0,15.22,15.22,15.21,15.22,31800.0
2012-12-07 11:40:00,15.21,15.22,15.21,15.22,54000.0,15.21,15.22,15.21,15.22,54000.0
2012-12-07 11:45:00,15.22,15.22,15.21,15.22,37200.0,15.22,15.22,15.21,15.22,37200.0
2012-12-07 11:50:00,15.21,15.22,15.2,15.2,29400.0,15.21,15.22,15.2,15.2,29400.0
2012-12-07 11:55:00,15.2,15.2,15.19,15.2,23400.0,15.2,15.2,15.19,15.2,23400.0
2012-12-07 12:00:00,15.2,15.2,15.19,15.19,22800.0,15.2,15.2,15.19,15.19,22800.0
2012-12-07 12:05:00,15.19,15.2,15.18,15.19,67800.0,15.19,15.2,15.18,15.19,67800.0
2012-12-07 12:10:00,15.19,15.2,15.18,15.2,249600.0,15.19,15.2,15.18,15.2,249600.0
2012-12-07 12:15:00,15.2,15.22,15.19,15.22,85200.0,15.2,15.22,15.19,15.22,85200.0
2012-12-07 12:20:00,15.22,15.22,15.22,15.22,39000.0,15.22,15.22,15.22,15.22,39000.0
2012-12-07 12:25:00,15.22,15.23,15.21,15.22,46800.0,15.22,15.23,15.21,15.22,46800.0
2012-12-07 12:30:00,15.23,15.24,15.22,15.23,18000.0,15.23,15.24,15.22,15.23,18000.0
2012-12-07 12:35:00,15.23,15.23,15.2,15.2,25800.0,15.23,15.23,15.2,15.2,25800.0
2012-12-07 12:40:00,15.21,15.22,15.2,15.21,38400.0,15.21,15.22,15.2,15.21,38400.0
2012-12-07 12:45:00,15.22,15.23,15.21,15.22,29400.0,15.22,15.23,15.21,15.22,29400.0
2012-12-07 12:50:00,15.22,15.22,15.19,15.21,27600.0,15.22,15.22,15.19,15.21,27600.0
2012-12-07 12:55:00,15.2,15.21,15.2,15.21,25200.0,15.2,15.21,15.2,15.21,25200.0
2012-12-07 13:00:00,15.21,15.24,15.21,15.22,30600.0,15.21,15.24,15.21,15.22,30600.0
2012-12-07 13:05:00,15.22,15.24,15.22,15.23,16200.0,15.22,15.24,15.22,15.23,16200.0
2012-12-07 13:10:00,15.23,15.24,15.22,15.22,13800.0,15.23,15.24,15.22,15.22,13800.0
2012-12-07 13:15:00,15.22,15.23,15.22,15.23,15600.0,15.22,15.23,15.22,15.23,15600.0
2012-12-07 13:20:00,15.22,15.24,15.22,15.23,15000.0,15.22,15.24,15.22,15.23,15000.0
2012-12-07 13:25:00,15.23,15.25,15.23,15.23,13200.0,15.23,15.25,15.23,15.23,13200.0
2012-12-07 13:30:00,15.22,15.23,15.22,15.22,12600.0,15.22,15.23,15.22,15.22,12600.0
2012-12-07 13:35:00,15.23,15.23,15.22,15.22,15000.0,15.23,15.23,15.22,15.22,15000.0
2012-12-07 13:40:00,15.22,15.22,15.22,15.22,52200.0,15.22,15.22,15.22,15.22,52200.0
2012-12-07 13:45:00,15.22,15.22,15.2,15.21,53400.0,15.22,15.22,15.2,15.21,53400.0
2012-12-07 13:50:00,15.21,15.23,15.21,15.22,42600.0,15.21,15.23,15.21,15.22,42600.0
2012-12-07 13:55:00,15.22,15.23,15.22,15.23,129600.0,15.22,15.23,15.22,15.23,129600.0
2012-12-07 14:00:00,15.23,15.23,15.22,15.22,39600.0,15.23,15.23,15.22,15.22,39600.0
2012-12-07 14:05:00,15.22,15.23,15.22,15.22,40800.0,15.22,15.23,15.22,15.22,40800.0
2012-12-07 14:10:00,15.22,15.22,15.22,15.22,28800.0,15.22,15.22,15.22,15.22,28800.0
2012-12-07 14:15:00,15.22,15.22,15.21,15.22,100200.0,15.22,15.22,15.21,15.22,100200.0
2012-12-07 14:20:00,15.22,15.23,15.22,15.23,110400.0,15.22,15.23,15.22,15.23,110400.0
2012-12-07 14:25:00,15.23,15.24,15.22,15.24,49200.0,15.23,15.24,15.22,15.24,49200.0
2012-12-07 14:30:00,15.23,15.24,15.23,15.24,101400.0,15.23,15.24,15.23,15.24,101400.0
2012-12-07 14:35:00,15.24,15.25,15.24,15.24,63000.0,15.24,15.25,15.24,15.24,63000.0
2012-12-07 14:40:00,15.24,15.24,15.22,15.23,33600.0,15.24,15.24,15.22,15.23,33600.0
2012-12-07 14:45:00,15.23,15.23,15.22,15.22,29400.0,15.23,15.23,15.22,15.22,29400.0
2012-12-07 14:50:00,15.22,15.24,15.22,15.24,40200.0,15.22,15.24,15.22,15.24,40200.0
2012-12-07 14:55:00,15.24,15.24,15.24,15.24,12000.0,15.24,15.24,15.24,15.24,12000.0
2012-12-07 15:00:00,15.24,15.24,15.23,15.24,32400.0,15.24,15.24,15.23,15.24,32400.0
2012-12-07 15:05:00,15.24,15.24,15.22,15.22,45000.0,15.24,15.24,15.22,15.22,45000.0
2012-12-07 15:10:00,15.22,15.23,15.22,15.23,40800.0,15.22,15.23,15.22,15.23,40800.0
2012-12-07 15:15:00,15.22,15.23,15.22,15.23,33000.0,15.22,15.23,15.22,15.23,33000.0
2012-12-07 15:20:00,15.23,15.24,15.22,15.24,52800.0,15.23,15.24,15.22,15.24,52800.0
2012-12-07 15:25:00,15.24,15.25,15.23,15.24,63600.0,15.24,15.25,15.23,15.24,63600.0
2012-12-07 15:30:00,15.25,15.26,15.25,15.25,66600.0,15.25,15.26,15.25,15.25,66600.0
2012-12-07 15:35:00,15.25,15.25,15.24,15.24,48000.0,15.25,15.25,15.24,15.24,48000.0
2012-12-07 15:40:00,15.24,15.25,15.24,15.25,105600.0,15.24,15.25,15.24,15.25,105600.0
2012-12-07 15:45:00,15.25,15.25,15.24,15.24,97800.0,15.25,15.25,15.24,15.24,97800.0
2012-12-07 15:50:00,15.25,15.25,15.23,15.24,127200.0,15.25,15.25,15.23,15.24,127200.0
2012-12-07 15:55:00,15.23,15.24,15.22,15.23,208200.0,15.23,15.24,15.22,15.23,208200.0
2012-12-10 09:30:00,15.18,15.23,15.15,15.2,75000.0,15.18,15.23,15.15,15.2,75000.0
2012-12-10 09:35:00,15.21,15.33,15.2,15.32,40200.0,15.21,15.33,15.2,15.32,40200.0
2012-12-10 09:40:00,15.33,15.34,15.28,15.34,77400.0,15.33,15.34,15.28,15.34,77400.0
2012-12-10 09:45:00,15.33,15.35,15.31,15.33,91800.0,15.33,15.35,15.31,15.33,91800.0
2012-12-10 09:50:00,15.32,15.35,15.32,15.34,93600.0,15.32,15.35,15.32,15.34,93600.0
2012-12-10 09:55:00,15.33,15.38,15.33,15.36,76200.0,15.33,15.38,15.33,15.36,76200.0
2012-12-10 10:00:00,15.36,15.37,15.35,15.36,46800.0,15.36,15.37,15.35,15.36,46800.0
2012-12-10 10:05:00,15.37,15.37,15.35,15.36,42600.0,15.37,15.37,15.35,15.36,42600.0
2012-12-10 10:10:00,15.37,15.37,15.34,15.34,52200.0,15.37,15.37,15.34,15.34,52200.0
2012-12-10 10:15:00,15.35,15.35,15.32,15.34,40200.0,15.35,15.35,15.32,15.34,40200.0
2012-12-10 10:20:00,15.35,15.37,15.35,15.37,68400.0,15.35,15.37,15.35,15.37,68400.0
2012-12-10 10:25:00,15.37,15.37,15.35,15.36,36600.0,15.37,15.37,15.35,15.36,36600.0
2012-12-10 10:30:00,15.36,15.38,15.36,15.37,31200.0,15.36,15.38,15.36,15.37,31200.0
2012-12-10 10:35:00,15.37,15.38,15.37,15.38,72000.0,15.37,15.38,15.37,15.38,72000.0
2012-12-10 10:40:00,15.38,15.39,15.37,15.37,91800.0,15.38,15.39,15.37,15.37,91800.0
2012-12-10 10:45:00,15.37,15.38,15.36,15.38,45600.0,15.37,15.38,15.36,15.38,45600.0
2012-12-10 10:50:00,15.38,15.39,15.37,15.39,54000.0,15.38,15.39,15.37,15.39,54000.0
2012-12-10 10:55:00,15.39,15.41,15.39,15.41,54000.0,15.39,15.41,15.39,15.41,54000.0
2012-12-10 11:00:00,15.4,15.4,15.4,15.4,25200.0,15.4,15.4,15.4,15.4,25200.0
2012-12-10 11:05:00,15.4,15.4,15.38,15.4,38400.0,15.4,15.4,15.38,15.4,38400.0
2012-12-10 11:10:00,15.41,15.41,15.41,15.41,25800.0,15.41,15.41,15.41,15.41,25800.0
2012-12-10 11:15:00,15.41,15.42,15.41,15.41,226800.0,15.41,15.42,15.41,15.41,226800.0
2012-12-10 11:20:00,15.41,15.44,15.41,15.44,1092000.0,15.41,15.44,15.41,15.44,1092000.0
2012-12-10 11:25:00,15.44,15.44,15.39,15.39,804000.0,15.44,15.44,15.39,15.39,804000.0
2012-12-10 11:30:00,15.38,15.4,15.38,15.39,154200.0,15.38,15.4,15.38,15.39,154200.0
2012-12-10 11:35:00,15.39,15.42,15.38,15.4,438000.0,15.39,15.42,15.38,15.4,438000.0
2012-12-10 11:40:00,15.41,15.42,15.39,15.41,153600.0,15.41,15.42,15.39,15.41,153600.0
2012-12-10 11:45:00,15.41,15.42,15.39,15.41,187200.0,15.41,15.42,15.39,15.41,187200.0
2012-12-10 11:50:00,15.41,15.41,15.38,15.38,34200.0,15.41,15.41,15.38,15.38,34200.0
2012-12-10 11:55:00,15.38,15.39,15.35,15.39,24000.0,15.38,15.39,15.35,15.39,24000.0
2012-12-10 12:00:00,15.39,15.41,15.38,15.38,24600.0,15.39,15.41,15.38,15.38,24600.0
2012-12-10 12:05:00,15.38,15.4,15.38,15.4,22800.0,15.38,15.4,15.38,15.4,22800.0
2012-12-10 12:10:00,15.4,15.41,15.38,15.41,49800.0,15.4,15.41,15.38,15.41,49800.0
2012-12-10 12:15:00,15.41,15.42,15.4,15.42,97800.0,15.41,15.42,15.4,15.42,97800.0
2012-12-10 12:20:00,15.42,15.44,15.41,15.43,85200.0,15.42,15.44,15.41,15.43,85200.0
2012-12-10 12:25:00,15.44,15.46,15.43,15.44,75000.0,15.44,15.46,15.43,15.44,75000.0
2012-12-10 12:30:00,15.44,15.45,15.43,15.45,56400.0,15.44,15.45,15.43,15.45,56400.0
2012-12-10 12:35:00,15.45,15.45,15.43,15.45,46200.0,15.45,15.45,15.43,15.45,46200.0
2012-12-10 12:40:00,15.45,15.45,15.44,15.45,42000.0,15.45,15.45,15.44,15.45,42000.0
2012-12-10 12:45:00,15.44,15.45,15.44,15.44,32400.0,15.44,15.45,15.44,15.44,32400.0
2012-12-10 12:50:00,15.44,15.46,15.42,15.45,37200.0,15.44,15.46,15.42,15.45,37200.0
2012-12-10 12:55:00,15.45,15.47,15.45,15.46,43200.0,15.45,15.47,15.45,15.46,43200.0
2012-12-10 13:00:00,15.46,15.47,15.44,15.46,46200.0,15.46,15.47,15.44,15.46,46200.0
2012-12-10 13:05:00,15.46,15.49,15.45,15.49,62400.0,15.46,15.49,15.45,15.49,62400.0
2012-12-10 13:10:00,15.49,15.51,15.48,15.51,55800.0,15.49,15.51,15.48,15.51,55800.0
2012-12-10 13:15:00,15.52,15.53,15.51,15.53,51000.0,15.52,15.53,15.51,15.53,51000.0
2012-12-10 13:20:00,15.53,15.55,15.52,15.55,62400.0,15.53,15.55,15.52,15.55,62400.0
2012-12-10 13:25:00,15.56,15.56,15.5,15.5,74400.0,15.56,15.56,15.5,15.5,74400.0
2012-12-10 13:30:00,15.5,15.53,15.49,15.53,114000.0,15.5,15.53,15.49,15.53,114000.0
2012-12-10 13:35:00,15.53,15.53,15.5,15.52,64800.0,15.53,15.53,15.5,15.52,64800.0
2012-12-10 13:40:00,15.52,15.53,15.52,15.53,61200.0,15.52,15.53,15.52,15.53,61200.0
2012-12-10 13:45:00,15.53,15.54,15.53,15.53,42000.0,15.53,15.54,15.53,15.53,42000.0
2012-12-10 13:50:00,15.53,15.54,15.53,15.53,54600.0,15.53,15.54,15.53,15.53,54600.0
2012-12-10 13:55:00,15.53,15.53,15.51,15.51,58200.0,15.53,15.53,15.51,15.51,58200.0
2012-12-10 14:00:00,15.51,15.52,15.49,15.51,73800.0,15.51,15.52,15.49,15.51,73800.0
2012-12-10 14:05:00,15.52,15.52,15.51,15.51,77400.0,15.52,15.52,15.51,15.51,77400.0
2012-12-10 14:10:00,15.51,15.52,15.49,15.5,108600.0,15.51,15.52,15.49,15.5,108600.0
2012-12-10 14:15:00,15.5,15.52,15.49,15.49,63600.0,15.5,15.52,15.49,15.49,63600.0
2012-12-10 14:20:00,15.5,15.51,15.49,15.51,53400.0,15.5,15.51,15.49,15.51,53400.0
2012-12-10 14:25:00,15.51,15.52,15.5,15.51,88800.0,15.51,15.52,15.5,15.51,88800.0
2012-12-10 14:30:00,15.51,15.51,15.49,15.5,64200.0,15.51,15.51,15.49,15.5,64200.0
2012-12-10 14:35:00,15.5,15.51,15.49,15.5,116400.0,15.5,15.51,15.49,15.5,116400.0
2012-12-10 14:40:00,15.5,15.5,15.49,15.49,209400.0,15.5,15.5,15.49,15.49,209400.0
2012-12-10 14:45:00,15.48,15.49,15.47,15.48,277200.0,15.48,15.49,15.47,15.48,277200.0
2012-12-10 14:50:00,15.48,15.48,15.46,15.47,233400.0,15.48,15.48,15.46,15.47,233400.0
2012-12-10 14:55:00,15.47,15.48,15.46,15.46,255600.0,15.47,15.48,15.46,15.46,255600.0
2012-12-10 15:00:00,15.46,15.46,15.43,15.44,156600.0,15.46,15.46,15.43,15.44,156600.0
2012-12-10 15:05:00,15.44,15.44,15.4,15.41,273600.0,15.44,15.44,15.4,15.41,273600.0
2012-12-10 15:10:00,15.41,15.41,15.39,15.4,213600.0,15.41,15.41,15.39,15.4,213600.0
2012-12-10 15:15:00,15.4,15.41,15.38,15.4,396600.0,15.4,15.41,15.38,15.4,396600.0
2012-12-10 15:20:00,15.39,15.39,15.36,15.37,142200.0,15.39,15.39,15.36,15.37,142200.0
2012-12-10 15:25:00,15.37,15.38,15.36,15.37,145200.0,15.37,15.38,15.36,15.37,145200.0
2012-12-10 15:30:00,15.37,15.37,15.35,15.36,232800.0,15.37,15.37,15.35,15.36,232800.0
2012-12-10 15:35:00,15.36,15.36,15.34,15.35,303600.0,15.36,15.36,15.34,15.35,303600.0
2012-12-10 15:40:00,15.35,15.35,15.33,15.34,313200.0,15.35,15.35,15.33,15.34,313200.0
2012-12-10 15:45:00,15.34,15.34,15.32,15.32,471000.0,15.34,15.34,15.32,15.32,471000.0
2012-12-10 15:50:00,15.32,15.37,15.31,15.36,417600.0,15.32,15.37,15.31,15.36,417600.0
2012-12-10 15:55:00,15.35,15.35,15.33,15.35,206400.0,15.35,15.35,15.33,15.35,206400.0
2012-12-11 09:30:00,15.28,15.44,15.28,15.42,58800.0,15.28,15.44,15.28,15.42,58800.0
2012-12-11 09:35:00,15.44,15.53,15.44,15.46,49800.0,15.44,15.53,15.44,15.46,49800.0
2012-12-11 09:40:00,15.44,15.44,15.35,15.38,36000.0,15.44,15.44,15.35,15.38,36000.0
2012-12-11 09:45:00,15.39,15.41,15.39,15.4,6600.0,15.39,15.41,15.39,15.4,6600.0
2012-12-11 09:50:00,15.4,15.4,15.38,15.38,36600.0,15.4,15.4,15.38,15.38,36600.0
2012-12-11 09:55:00,15.38,15.4,15.38,15.38,16200.0,15.38,15.4,15.38,15.38,16200.0
2012-12-11 10:00:00,15.38,15.38,15.26,15.26,181800.0,15.38,15.38,15.26,15.26,181800.0
2012-12-11 10:05:00,15.27,15.3,15.23,15.3,178800.0,15.27,15.3,15.23,15.3,178800.0
2012-12-11 10:10:00,15.3,15.31,15.26,15.26,48000.0,15.3,15.31,15.26,15.26,48000.0
2012-12-11 10:15:00,15.27,15.28,15.24,15.24,61200.0,15.27,15.28,15.24,15.24,61200.0
2012-12-11 10:20:00,15.25,15.28,15.23,15.25,61200.0,15.25,15.28,15.23,15.25,61200.0
2012-12-11 10:25:00,15.26,15.27,15.24,15.27,43800.0,15.26,15.27,15.24,15.27,43800.0
2012-12-11 10:30:00,15.27,15.33,15.26,15.32,43800.0,15.27,15.33,15.26,15.32,43800.0
2012-12-11 10:35:00,15.32,15.35,15.31,15.35,21000.0,15.32,15.35,15.31,15.35,21000.0
2012-12-11 10:40:00,15.35,15.36,15.33,15.33,43200.0,15.35,15.36,15.33,15.33,43200.0
2012-12-11 10:45:00,15.34,15.35,15.33,15.34,54000.0,15.34,15.35,15.33,15.34,54000.0
2012-12-11 10:50:00,15.33,15.34,15.31,15.32,190200.0,15.33,15.34,15.31,15.32,190200.0
2012-12-11 10:55:00,15.31,15.33,15.31,15.33,20400.0,15.31,15.33,15.31,15.33,20400.0
2012-12-11 11:00:00,15.34,15.34,15.33,15.33,17400.0,15.34,15.34,15.33,15.33,17400.0
2012-12-11 11:05:00,15.33,15.33,15.32,15.33,22800.0,15.33,15.33,15.32,15.33,22800.0
2012-12-11 11:10:00,15.33,15.34,15.32,15.34,22800.0,15.33,15.34,15.32,15.34,22800.0
2012-12-11 11:15:00,15.34,15.35,15.33,15.33,47400.0,15.34,15.35,15.33,15.33,47400.0
2012-12-11 11:20:00,15.34,15.36,15.34,15.36,53400.0,15.34,15.36,15.34,15.36,53400.0
2012-12-11 11:25:00,15.36,15.37,15.33,15.33,56400.0,15.36,15.37,15.33,15.33,56400.0
2012-12-11 11:30:00,15.34,15.34,15.33,15.34,22800.0,15.34,15.34,15.33,15.34,22800.0
2012-12-11 11:35:00,15.34,15.34,15.33,15.34,71400.0,15.34,15.34,15.33,15.34,71400.0
2012-12-11 11:40:00,15.33,15.37,15.33,15.37,39000.0,15.33,15.37,15.33,15.37,39000.0
2012-12-11 11:45:00,15.36,15.36,15.35,15.35,52200.0,15.36,15.36,15.35,15.35,52200.0
2012-12-11 11:50:00,15.36,15.36,15.33,15.34,64800.0,15.36,15.36,15.33,15.34,64800.0
2012-12-11 11:55:00,15.33,15.34,15.33,15.34,24000.0,15.33,15.34,15.33,15.34,24000.0
2012-12-11 12:00:00,15.34,15.34,15.28,15.3,37800.0,15.34,15.34,15.28,15.3,37800.0
2012-12-11 12:05:00,15.31,15.32,15.3,15.31,14400.0,15.31,15.32,15.3,15.31,14400.0
2012-12-11 12:10:00,15.31,15.34,15.31,15.33,62400.0,15.31,15.34,15.31,15.33,62400.0
2012-12-11 12:15:00,15.32,15.33,15.32,15.32,17400.0,15.32,15.33,15.32,15.32,17400.0
2012-12-11 12:20:00,15.32,15.36,15.32,15.34,43800.0,15.32,15.36,15.32,15.34,43800.0
2012-12-11 12:25:00,15.34,15.34,15.32,15.32,21000.0,15.34,15.34,15.32,15.32,21000.0
2012-12-11 12:30:00,15.31,15.33,15.31,15.32,30000.0,15.31,15.33,15.31,15.32,30000.0
2012-12-11 12:35:00,15.32,15.33,15.32,15.33,19200.0,15.32,15.33,15.32,15.33,19200.0
2012-12-11 12:40:00,15.33,15.33,15.33,15.33,10200.0,15.33,15.33,15.33,15.33,10200.0
2012-12-11 12:45:00,15.33,15.33,15.32,15.32,42000.0,15.33,15.33,15.32,15.32,42000.0
2012-12-11 12:50:00,15.32,15.33,15.32,15.32,9000.0,15.32,15.33,15.32,15.32,9000.0
2012-12-11 12:55:00,15.32,15.33,15.32,15.33,13800.0,15.32,15.33,15.32,15.33,13800.0
2012-12-11 13:00:00,15.33,15.33,15.32,15.32,23400.0,15.33,15.33,15.32,15.32,23400.0
2012-12-11 13:05:00,15.32,15.32,15.31,15.31,31800.0,15.32,15.32,15.31,15.31,31800.0
2012-12-11 13:10:00,15.32,15.33,15.31,15.31,38400.0,15.32,15.33,15.31,15.31,38400.0
2012-12-11 13:15:00,15.31,15.33,15.31,15.33,37800.0,15.31,15.33,15.31,15.33,37800.0
2012-12-11 13:20:00,15.33,15.33,15.32,15.33,34800.0,15.33,15.33,15.32,15.33,34800.0
2012-12-11 13:25:00,15.33,15.33,15.33,15.33,19200.0,15.33,15.33,15.33,15.33,19200.0
2012-12-11 13:30:00,15.33,15.33,15.33,15.33,34200.0,15.33,15.33,15.33,15.33,34200.0
2012-12-11 13:35:00,15.33,15.33,15.32,15.32,27000.0,15.33,15.33,15.32,15.32,27000.0
2012-12-11 13:40:00,15.32,15.33,15.32,15.32,15600.0,15.32,15.33,15.32,15.32,15600.0
2012-12-11 13:45:00,15.33,15.33,15.33,15.33,15600.0,15.33,15.33,15.33,15.33,15600.0
2012-12-11 13:50:00,15.33,15.33,15.32,15.33,22200.0,15.33,15.33,15.32,15.33,22200.0
2012-12-11 13:55:00,15.33,15.33,15.32,15.33,21000.0,15.33,15.33,15.32,15.33,21000.0
2012-12-11 14:00:00,15.33,15.35,15.32,15.35,100800.0,15.33,15.35,15.32,15.35,100800.0
2012-12-11 14:05:00,15.35,15.37,15.32,15.35,380400.0,15.35,15.37,15.32,15.35,380400.0
2012-12-11 14:10:00,15.35,15.36,15.35,15.35,60600.0,15.35,15.36,15.35,15.35,60600.0
2012-12-11 14:15:00,15.35,15.39,15.35,15.37,69000.0,15.35,15.39,15.35,15.37,69000.0
2012-12-11 14:20:00,15.37,15.4,15.37,15.38,36000.0,15.37,15.4,15.37,15.38,36000.0
2012-12-11 14:25:00,15.38,15.38,15.35,15.35,42600.0,15.38,15.38,15.35,15.35,42600.0
2012-12-11 14:30:00,15.35,15.37,15.35,15.35,42600.0,15.35,15.37,15.35,15.35,42600.0
2012-12-11 14:35:00,15.35,15.36,15.35,15.35,32400.0,15.35,15.36,15.35,15.35,32400.0
2012-12-11 14:40:00,15.35,15.35,15.34,15.34,73200.0,15.35,15.35,15.34,15.34,73200.0
2012-12-11 14:45:00,15.34,15.34,15.3,15.33,84000.0,15.34,15.34,15.3,15.33,84000.0
2012-12-11 14:50:00,15.33,15.33,15.31,15.31,59400.0,15.33,15.33,15.31,15.31,59400.0
2012-12-11 14:55:00,15.31,15.31,15.29,15.31,76800.0,15.31,15.31,15.29,15.31,76800.0
2012-12-11 15:00:00,15.31,15.31,15.28,15.3,109800.0,15.31,15.31,15.28,15.3,109800.0
2012-12-11 15:05:00,15.29,15.31,15.29,15.3,84600.0,15.29,15.31,15.29,15.3,84600.0
2012-12-11 15:10:00,15.29,15.3,15.28,15.29,93600.0,15.29,15.3,15.28,15.29,93600.0
2012-12-11 15:15:00,15.28,15.28,15.27,15.28,76800.0,15.28,15.28,15.27,15.28,76800.0
2012-12-11 15:20:00,15.28,15.3,15.25,15.25,259200.0,15.28,15.3,15.25,15.25,259200.0
2012-12-11 15:25:00,15.26,15.28,15.25,15.27,133800.0,15.26,15.28,15.25,15.27,133800.0
2012-12-11 15:30:00,15.28,15.28,15.26,15.27,97800.0,15.28,15.28,15.26,15.27,97800.0
2012-12-11 15:35:00,15.27,15.28,15.27,15.27,81600.0,15.27,15.28,15.27,15.27,81600.0
2012-12-11 15:40:00,15.26,15.27,15.25,15.27,91800.0,15.26,15.27,15.25,15.27,91800.0
2012-12-11 15:45:00,15.27,15.27,15.25,15.26,103800.0,15.27,15.27,15.25,15.26,103800.0
2012-12-11 15:50:00,15.26,15.28,15.25,15.28,148200.0,15.26,15.28,15.25,15.28,148200.0
2012-12-11 15:55:00,15.28,15.3,15.27,15.29,222000.0,15.28,15.3,15.27,15.29,222000.0
2012-12-12 09:30:00,15.33,15.4,15.3,15.4,111000.0,15.33,15.4,15.3,15.4,111000.0
2012-12-12 09:35:00,15.39,15.4,15.32,15.4,236400.0,15.39,15.4,15.32,15.4,236400.0
2012-12-12 09:40:00,15.4,15.42,15.38,15.38,39000.0,15.4,15.42,15.38,15.38,39000.0
2012-12-12 09:45:00,15.37,15.37,15.35,15.36,52200.0,15.37,15.37,15.35,15.36,52200.0
2012-12-12 09:50:00,15.36,15.37,15.33,15.35,25800.0,15.36,15.37,15.33,15.35,25800.0
2012-12-12 09:55:00,15.35,15.35,15.31,15.32,21600.0,15.35,15.35,15.31,15.32,21600.0
2012-12-12 10:00:00,15.31,15.31,15.27,15.29,79200.0,15.31,15.31,15.27,15.29,79200.0
2012-12-12 10:05:00,15.29,15.33,15.29,15.29,53400.0,15.29,15.33,15.29,15.29,53400.0
2012-12-12 10:10:00,15.28,15.31,15.28,15.28,47400.0,15.28,15.31,15.28,15.28,47400.0
2012-12-12 10:15:00,15.28,15.29,15.27,15.28,136200.0,15.28,15.29,15.27,15.28,136200.0
2012-12-12 10:20:00,15.28,15.29,15.27,15.28,64200.0,15.28,15.29,15.27,15.28,64200.0
2012-12-12 10:25:00,15.28,15.29,15.27,15.27,46200.0,15.28,15.29,15.27,15.27,46200.0
2012-12-12 10:30:00,15.27,15.29,15.27,15.28,34200.0,15.27,15.29,15.27,15.28,34200.0
2012-12-12 10:35:00,15.28,15.29,15.28,15.28,74400.0,15.28,15.29,15.28,15.28,74400.0
2012-12-12 10:40:00,15.28,15.29,15.28,15.28,19200.0,15.28,15.29,15.28,15.28,19200.0
2012-12-12 10:45:00,15.29,15.33,15.29,15.32,57600.0,15.29,15.33,15.29,15.32,57600.0
2012-12-12 10:50:00,15.32,15.32,15.3,15.3,18000.0,15.32,15.32,15.3,15.3,18000.0
2012-12-12 10:55:00,15.31,15.33,15.31,15.33,29400.0,15.31,15.33,15.31,15.33,29400.0
2012-12-12 11:00:00,15.32,15.33,15.32,15.32,26400.0,15.32,15.33,15.32,15.32,26400.0
2012-12-12 11:05:00,15.32,15.32,15.3,15.31,17400.0,15.32,15.32,15.3,15.31,17400.0
2012-12-12 11:10:00,15.31,15.34,15.31,15.32,37200.0,15.31,15.34,15.31,15.32,37200.0
2012-12-12 11:15:00,15.32,15.32,15.31,15.31,19200.0,15.32,15.32,15.31,15.31,19200.0
2012-12-12 11:20:00,15.32,15.33,15.31,15.33,12000.0,15.32,15.33,15.31,15.33,12000.0
2012-12-12 11:25:00,15.33,15.34,15.3,15.31,56400.0,15.33,15.34,15.3,15.31,56400.0
2012-12-12 11:30:00,15.31,15.32,15.31,15.32,15600.0,15.31,15.32,15.31,15.32,15600.0
2012-12-12 11:35:00,15.31,15.33,15.31,15.31,60000.0,15.31,15.33,15.31,15.31,60000.0
2012-12-12 11:40:00,15.31,15.33,15.3,15.31,205800.0,15.31,15.33,15.3,15.31,205800.0
2012-12-12 11:45:00,15.31,15.32,15.29,15.31,73800.0,15.31,15.32,15.29,15.31,73800.0
2012-12-12 11:50:00,15.33,15.33,15.3,15.32,24000.0,15.33,15.33,15.3,15.32,24000.0
2012-12-12 11:55:00,15.31,15.42,15.31,15.36,262800.0,15.31,15.42,15.31,15.36,262800.0
2012-12-12 12:00:00,15.36,15.37,15.32,15.32,70200.0,15.36,15.37,15.32,15.32,70200.0
2012-12-12 12:05:00,15.33,15.34,15.31,15.33,37200.0,15.33,15.34,15.31,15.33,37200.0
2012-12-12 12:10:00,15.33,15.33,15.31,15.32,30000.0,15.33,15.33,15.31,15.32,30000.0
2012-12-12 12:15:00,15.31,15.33,15.31,15.33,9000.0,15.31,15.33,15.31,15.33,9000.0
2012-12-12 12:20:00,15.33,15.33,15.32,15.33,4800.0,15.33,15.33,15.32,15.33,4800.0
2012-12-12 12:25:00,15.33,15.33,15.29,15.29,22800.0,15.33,15.33,15.29,15.29,22800.0
2012-12-12 12:30:00,15.3,15.35,15.28,15.32,88800.0,15.3,15.35,15.28,15.32,88800.0
2012-12-12 12:35:00,15.32,15.34,15.3,15.34,48000.0,15.32,15.34,15.3,15.34,48000.0
2012-12-12 12:40:00,15.33,15.33,15.3,15.33,24600.0,15.33,15.33,15.3,15.33,24600.0
2012-12-12 12:45:00,15.33,15.34,15.32,15.34,93000.0,15.33,15.34,15.32,15.34,93000.0
2012-12-12 12:50:00,15.34,15.35,15.32,15.34,79800.0,15.34,15.35,15.32,15.34,79800.0
2012-12-12 12:55:00,15.34,15.35,15.32,15.33,29400.0,15.34,15.35,15.32,15.33,29400.0
2012-12-12 13:00:00,15.33,15.34,15.31,15.31,30000.0,15.33,15.34,15.31,15.31,30000.0
2012-12-12 13:05:00,15.32,15.32,15.3,15.31,43200.0,15.32,15.32,15.3,15.31,43200.0
2012-12-12 13:10:00,15.3,15.32,15.28,15.29,34800.0,15.3,15.32,15.28,15.29,34800.0
2012-12-12 13:15:00,15.29,15.3,15.29,15.3,16200.0,15.29,15.3,15.29,15.3,16200.0
2012-12-12 13:20:00,15.31,15.32,15.3,15.3,19200.0,15.31,15.32,15.3,15.3,19200.0
2012-12-12 13:25:00,15.31,15.31,15.29,15.29,30000.0,15.31,15.31,15.29,15.29,30000.0
2012-12-12 13:30:00,15.3,15.3,15.26,15.27,76800.0,15.3,15.3,15.26,15.27,76800.0
2012-12-12 13:35:00,15.27,15.28,15.27,15.27,34200.0,15.27,15.28,15.27,15.27,34200.0
2012-12-12 13:40:00,15.27,15.27,15.27,15.27,22800.0,15.27,15.27,15.27,15.27,22800.0
2012-12-12 13:45:00,15.26,15.28,15.26,15.27,120000.0,15.26,15.28,15.26,15.27,120000.0
2012-12-12 13:50:00,15.28,15.28,15.27,15.28,19800.0,15.28,15.28,15.27,15.28,19800.0
2012-12-12 13:55:00,15.28,15.31,15.28,15.29,34200.0,15.28,15.31,15.28,15.29,34200.0
2012-12-12 14:00:00,15.3,15.31,15.27,15.28,39000.0,15.3,15.31,15.27,15.28,39000.0
2012-12-12 14:05:00,15.28,15.3,15.27,15.28,53400.0,15.28,15.3,15.27,15.28,53400.0
2012-12-12 14:10:00,15.28,15.29,15.27,15.29,45000.0,15.28,15.29,15.27,15.29,45000.0
2012-12-12 14:15:00,15.29,15.29,15.26,15.26,71400.0,15.29,15.29,15.26,15.26,71400.0
2012-12-12 14:20:00,15.27,15.27,15.23,15.25,103200.0,15.27,15.27,15.23,15.25,103200.0
2012-12-12 14:25:00,15.25,15.25,15.21,15.23,54000.0,15.25,15.25,15.21,15.23,54000.0
2012-12-12 14:30:00,15.23,15.24,15.2,15.24,100800.0,15.23,15.24,15.2,15.24,100800.0
2012-12-12 14:35:00,15.24,15.24,15.2,15.22,34200.0,15.24,15.24,15.2,15.22,34200.0
2012-12-12 14:40:00,15.21,15.22,15.21,15.21,37800.0,15.21,15.22,15.21,15.21,37800.0
2012-12-12 14:45:00,15.21,15.22,15.2,15.2,46200.0,15.21,15.22,15.2,15.2,46200.0
2012-12-12 14:50:00,15.2,15.21,15.19,15.19,56400.0,15.2,15.21,15.19,15.19,56400.0
2012-12-12 14:55:00,15.19,15.2,15.18,15.19,42000.0,15.19,15.2,15.18,15.19,42000.0
2012-12-12 15:00:00,15.19,15.2,15.16,15.16,106200.0,15.19,15.2,15.16,15.16,106200.0
2012-12-12 15:05:00,15.16,15.17,15.14,15.16,114600.0,15.16,15.17,15.14,15.16,114600.0
2012-12-12 15:10:00,15.16,15.19,15.15,15.16,130200.0,15.16,15.19,15.15,15.16,130200.0
2012-12-12 15:15:00,15.16,15.17,15.15,15.15,119400.0,15.16,15.17,15.15,15.15,119400.0
2012-12-12 15:20:00,15.15,15.18,15.14,15.16,123600.0,15.15,15.18,15.14,15.16,123600.0
2012-12-12 15:25:00,15.15,15.17,15.14,15.16,93000.0,15.15,15.17,15.14,15.16,93000.0
2012-12-12 15:30:00,15.16,15.19,15.13,15.14,76200.0,15.16,15.19,15.13,15.14,76200.0
2012-12-12 15:35:00,15.14,15.15,15.11,15.11,71400.0,15.14,15.15,15.11,15.11,71400.0
2012-12-12 15:40:00,15.11,15.12,15.09,15.09,149400.0,15.11,15.12,15.09,15.09,149400.0
2012-12-12 15:45:00,15.09,15.1,15.08,15.09,188400.0,15.09,15.1,15.08,15.09,188400.0
2012-12-12 15:50:00,15.09,15.11,15.09,15.1,196800.0,15.09,15.11,15.09,15.1,196800.0
2012-12-12 15:55:00,15.1,15.1,15.06,15.1,267000.0,15.1,15.1,15.06,15.1,267000.0
2012-12-13 09:30:00,15.08,15.15,15.07,15.09,48000.0,15.08,15.15,15.07,15.09,48000.0
2012-12-13 09:35:00,15.1,15.17,15.1,15.12,30000.0,15.1,15.17,15.1,15.12,30000.0
2012-12-13 09:40:00,15.13,15.15,15.12,15.15,10200.0,15.13,15.15,15.12,15.15,10200.0
2012-12-13 09:45:00,15.15,15.17,15.13,15.13,10200.0,15.15,15.17,15.13,15.13,10200.0
2012-12-13 09:50:00,15.15,15.16,15.15,15.16,12000.0,15.15,15.16,15.15,15.16,12000.0
2012-12-13 09:55:00,15.16,15.16,15.15,15.16,15000.0,15.16,15.16,15.15,15.16,15000.0
2012-12-13 10:00:00,15.15,15.2,15.15,15.16,37800.0,15.15,15.2,15.15,15.16,37800.0
2012-12-13 10:05:00,15.17,15.18,15.15,15.15,31800.0,15.17,15.18,15.15,15.15,31800.0
2012-12-13 10:10:00,15.17,15.17,15.13,15.14,21600.0,15.17,15.17,15.13,15.14,21600.0
2012-12-13 10:15:00,15.14,15.16,15.14,15.16,37800.0,15.14,15.16,15.14,15.16,37800.0
2012-12-13 10:20:00,15.16,15.19,15.16,15.19,13800.0,15.16,15.19,15.16,15.19,13800.0
2012-12-13 10:25:00,15.19,15.19,15.16,15.17,30000.0,15.19,15.19,15.16,15.17,30000.0
2012-12-13 10:30:00,15.15,15.2,15.15,15.17,31200.0,15.15,15.2,15.15,15.17,31200.0
2012-12-13 10:35:00,15.17,15.2,15.17,15.2,12000.0,15.17,15.2,15.17,15.2,12000.0
2012-12-13 10:40:00,15.19,15.19,15.17,15.17,25200.0,15.19,15.19,15.17,15.17,25200.0
2012-12-13 10:45:00,15.17,15.21,15.17,15.2,24000.0,15.17,15.21,15.17,15.2,24000.0
2012-12-13 10:50:00,15.21,15.21,15.17,15.18,24000.0,15.21,15.21,15.17,15.18,24000.0
2012-12-13 10:55:00,15.18,15.19,15.17,15.17,10200.0,15.18,15.19,15.17,15.17,10200.0
2012-12-13 11:00:00,15.18,15.21,15.18,15.2,34800.0,15.18,15.21,15.18,15.2,34800.0
2012-12-13 11:05:00,15.2,15.2,15.15,15.15,90600.0,15.2,15.2,15.15,15.15,90600.0
2012-12-13 11:10:00,15.15,15.16,15.13,15.13,11400.0,15.15,15.16,15.13,15.13,11400.0
2012-12-13 11:15:00,15.13,15.13,15.11,15.13,24600.0,15.13,15.13,15.11,15.13,24600.0
2012-12-13 11:20:00,15.12,15.13,15.12,15.13,22200.0,15.12,15.13,15.12,15.13,22200.0
2012-12-13 11:25:00,15.13,15.14,15.12,15.14,47400.0,15.13,15.14,15.12,15.14,47400.0
2012-12-13 11:30:00,15.15,15.15,15.14,15.15,15000.0,15.15,15.15,15.14,15.15,15000.0
2012-12-13 11:35:00,15.15,15.16,15.14,15.14,16200.0,15.15,15.16,15.14,15.14,16200.0
2012-12-13 11:40:00,15.13,15.15,15.12,15.12,27000.0,15.13,15.15,15.12,15.12,27000.0
2012-12-13 11:45:00,15.12,15.15,15.12,15.15,32400.0,15.12,15.15,15.12,15.15,32400.0
2012-12-13 11:50:00,15.14,15.17,15.14,15.17,31800.0,15.14,15.17,15.14,15.17,31800.0
2012-12-13 11:55:00,15.17,15.18,15.16,15.16,37800.0,15.17,15.18,15.16,15.16,37800.0
2012-12-13 12:00:00,15.16,15.17,15.16,15.16,30000.0,15.16,15.17,15.16,15.16,30000.0
2012-12-13 12:05:00,15.17,15.17,15.15,15.16,17400.0,15.17,15.17,15.15,15.16,17400.0
2012-12-13 12:10:00,15.16,15.17,15.14,15.14,10800.0,15.16,15.17,15.14,15.14,10800.0
2012-12-13 12:15:00,15.14,15.14,15.13,15.14,12600.0,15.14,15.14,15.13,15.14,12600.0
2012-12-13 12:20:00,15.13,15.14,15.13,15.14,8400.0,15.13,15.14,15.13,15.14,8400.0
2012-12-13 12:25:00,15.15,15.16,15.12,15.12,24600.0,15.15,15.16,15.12,15.12,24600.0
2012-12-13 12:30:00,15.12,15.13,15.11,15.12,35400.0,15.12,15.13,15.11,15.12,35400.0
2012-12-13 12:35:00,15.12,15.13,15.12,15.12,37200.0,15.12,15.13,15.12,15.12,37200.0
2012-12-13 12:40:00,15.1,15.1,15.09,15.09,1800.0,15.1,15.1,15.09,15.09,1800.0
2012-12-13 12:45:00,15.1,15.1,15.08,15.08,21600.0,15.1,15.1,15.08,15.08,21600.0
2012-12-13 12:50:00,15.08,15.11,15.08,15.08,29400.0,15.08,15.11,15.08,15.08,29400.0
2012-12-13 12:55:00,15.08,15.1,15.08,15.09,21600.0,15.08,15.1,15.08,15.09,21600.0
2012-12-13 13:00:00,15.08,15.08,15.07,15.07,12600.0,15.08,15.08,15.07,15.07,12600.0
2012-12-13 13:05:00,15.08,15.08,15.06,15.06,7800.0,15.08,15.08,15.06,15.06,7800.0
2012-12-13 13:10:00,15.06,15.06,15.04,15.05,17400.0,15.06,15.06,15.04,15.05,17400.0
2012-12-13 13:15:00,15.05,15.06,15.05,15.05,39000.0,15.05,15.06,15.05,15.05,39000.0
2012-12-13 13:20:00,15.05,15.06,15.04,15.05,18000.0,15.05,15.06,15.04,15.05,18000.0
2012-12-13 13:25:00,15.06,15.06,15.06,15.06,2400.0,15.06,15.06,15.06,15.06,2400.0
2012-12-13 13:30:00,15.05,15.06,15.05,15.05,19200.0,15.05,15.06,15.05,15.05,19200.0
2012-12-13 13:35:00,15.06,15.08,15.06,15.08,23400.0,15.06,15.08,15.06,15.08,23400.0
2012-12-13 13:40:00,15.08,15.08,15.08,15.08,17400.0,15.08,15.08,15.08,15.08,17400.0
2012-12-13 13:45:00,15.08,15.08,15.06,15.07,4800.0,15.08,15.08,15.06,15.07,4800.0
2012-12-13 13:50:00,15.06,15.09,15.06,15.09,20400.0,15.06,15.09,15.06,15.09,20400.0
2012-12-13 13:55:00,15.09,15.1,15.09,15.1,21600.0,15.09,15.1,15.09,15.1,21600.0
2012-12-13 14:00:00,15.1,15.1,15.08,15.08,14400.0,15.1,15.1,15.08,15.08,14400.0
2012-12-13 14:05:00,15.08,15.09,15.07,15.08,72000.0,15.08,15.09,15.07,15.08,72000.0
2012-12-13 14:10:00,15.08,15.08,15.07,15.07,28800.0,15.08,15.08,15.07,15.07,28800.0
2012-12-13 14:15:00,15.07,15.07,15.05,15.07,27600.0,15.07,15.07,15.05,15.07,27600.0
2012-12-13 14:20:00,15.07,15.08,15.06,15.07,12600.0,15.07,15.08,15.06,15.07,12600.0
2012-12-13 14:25:00,15.07,15.12,15.07,15.12,42600.0,15.07,15.12,15.07,15.12,42600.0
2012-12-13 14:30:00,15.11,15.12,15.1,15.12,22200.0,15.11,15.12,15.1,15.12,22200.0
2012-12-13 14:35:00,15.12,15.12,15.11,15.11,21600.0,15.12,15.12,15.11,15.11,21600.0
2012-12-13 14:40:00,15.12,15.12,15.11,15.12,24000.0,15.12,15.12,15.11,15.12,24000.0
2012-12-13 14:45:00,15.12,15.14,15.12,15.13,33000.0,15.12,15.14,15.12,15.13,33000.0
2012-12-13 14:50:00,15.14,15.16,15.14,15.15,24000.0,15.14,15.16,15.14,15.15,24000.0
2012-12-13 14:55:00,15.15,15.15,15.12,15.13,36600.0,15.15,15.15,15.12,15.13,36600.0
2012-12-13 15:00:00,15.13,15.13,15.12,15.12,62400.0,15.13,15.13,15.12,15.12,62400.0
2012-12-13 15:05:00,15.13,15.13,15.12,15.13,21000.0,15.13,15.13,15.12,15.13,21000.0
2012-12-13 15:10:00,15.12,15.12,15.1,15.11,42600.0,15.12,15.12,15.1,15.11,42600.0
2012-12-13 15:15:00,15.11,15.13,15.11,15.12,26400.0,15.11,15.13,15.11,15.12,26400.0
2012-12-13 15:20:00,15.12,15.12,15.12,15.12,46200.0,15.12,15.12,15.12,15.12,46200.0
2012-12-13 15:25:00,15.12,15.12,15.11,15.12,33600.0,15.12,15.12,15.11,15.12,33600.0
2012-12-13 15:30:00,15.12,15.13,15.11,15.11,63000.0,15.12,15.13,15.11,15.11,63000.0
2012-12-13 15:35:00,15.11,15.15,15.11,15.15,45000.0,15.11,15.15,15.11,15.15,45000.0
2012-12-13 15:40:00,15.15,15.16,15.13,15.14,93600.0,15.15,15.16,15.13,15.14,93600.0
2012-12-13 15:45:00,15.14,15.14,15.1,15.1,57600.0,15.14,15.14,15.1,15.1,57600.0
2012-12-13 15:50:00,15.1,15.11,15.1,15.1,163800.0,15.1,15.11,15.1,15.1,163800.0
2012-12-13 15:55:00,15.1,15.1,15.07,15.08,224400.0,15.1,15.1,15.07,15.08,224400.0
2012-12-14 09:30:00,15.03,15.06,15.03,15.05,49200.0,15.03,15.06,15.03,15.05,49200.0
2012-12-14 09:35:00,15.05,15.08,15.03,15.07,67200.0,15.05,15.08,15.03,15.07,67200.0
2012-12-14 09:40:00,15.06,15.08,15.05,15.08,24600.0,15.06,15.08,15.05,15.08,24600.0
2012-12-14 09:45:00,15.08,15.12,15.08,15.11,27000.0,15.08,15.12,15.08,15.11,27000.0
2012-12-14 09:50:00,15.1,15.15,15.09,15.15,139200.0,15.1,15.15,15.09,15.15,139200.0
2012-12-14 09:55:00,15.14,15.14,15.12,15.13,51000.0,15.14,15.14,15.12,15.13,51000.0
2012-12-14 10:00:00,15.13,15.15,15.12,15.15,122400.0,15.13,15.15,15.12,15.15,122400.0
2012-12-14 10:05:00,15.14,15.15,15.13,15.14,87600.0,15.14,15.15,15.13,15.14,87600.0
2012-12-14 10:10:00,15.14,15.17,15.13,15.16,57000.0,15.14,15.17,15.13,15.16,57000.0
2012-12-14 10:15:00,15.16,15.16,15.12,15.13,39600.0,15.16,15.16,15.12,15.13,39600.0
2012-12-14 10:20:00,15.13,15.16,15.12,15.16,52200.0,15.13,15.16,15.12,15.16,52200.0
2012-12-14 10:25:00,15.15,15.17,15.14,15.15,39000.0,15.15,15.17,15.14,15.15,39000.0
2012-12-14 10:30:00,15.14,15.19,15.14,15.19,111000.0,15.14,15.19,15.14,15.19,111000.0
2012-12-14 10:35:00,15.19,15.2,15.16,15.19,43200.0,15.19,15.2,15.16,15.19,43200.0
2012-12-14 10:40:00,15.19,15.22,15.17,15.21,264600.0,15.19,15.22,15.17,15.21,264600.0
2012-12-14 10:45:00,15.22,15.26,15.19,15.22,142200.0,15.22,15.26,15.19,15.22,142200.0
2012-12-14 10:50:00,15.22,15.27,15.21,15.23,73200.0,15.22,15.27,15.21,15.23,73200.0
2012-12-14 10:55:00,15.23,15.24,15.19,15.23,173400.0,15.23,15.24,15.19,15.23,173400.0
2012-12-14 11:00:00,15.23,15.23,15.2,15.2,124800.0,15.23,15.23,15.2,15.2,124800.0
2012-12-14 11:05:00,15.2,15.25,15.2,15.22,230400.0,15.2,15.25,15.2,15.22,230400.0
2012-12-14 11:10:00,15.22,15.23,15.2,15.22,61200.0,15.22,15.23,15.2,15.22,61200.0
2012-12-14 11:15:00,15.22,15.22,15.21,15.21,31200.0,15.22,15.22,15.21,15.21,31200.0
2012-12-14 11:20:00,15.2,15.22,15.19,15.21,33000.0,15.2,15.22,15.19,15.21,33000.0
2012-12-14 11:25:00,15.21,15.22,15.2,15.21,10200.0,15.21,15.22,15.2,15.21,10200.0
2012-12-14 11:30:00,15.2,15.22,15.2,15.22,49200.0,15.2,15.22,15.2,15.22,49200.0
2012-12-14 11:35:00,15.22,15.22,15.2,15.21,64200.0,15.22,15.22,15.2,15.21,64200.0
2012-12-14 11:40:00,15.21,15.21,15.19,15.21,31800.0,15.21,15.21,15.19,15.21,31800.0
2012-12-14 11:45:00,15.21,15.22,15.19,15.19,60600.0,15.21,15.22,15.19,15.19,60600.0
2012-12-14 11:50:00,15.2,15.21,15.2,15.2,30000.0,15.2,15.21,15.2,15.2,30000.0
2012-12-14 11:55:00,15.2,15.22,15.2,15.22,14400.0,15.2,15.22,15.2,15.22,14400.0
2012-12-14 12:00:00,15.22,15.23,15.2,15.22,110400.0,15.22,15.23,15.2,15.22,110400.0
2012-12-14 12:05:00,15.22,15.23,15.22,15.23,28800.0,15.22,15.23,15.22,15.23,28800.0
2012-12-14 12:10:00,15.23,15.25,15.22,15.24,54000.0,15.23,15.25,15.22,15.24,54000.0
2012-12-14 12:15:00,15.23,15.25,15.23,15.24,31200.0,15.23,15.25,15.23,15.24,31200.0
2012-12-14 12:20:00,15.24,15.24,15.23,15.24,22200.0,15.24,15.24,15.23,15.24,22200.0
2012-12-14 12:25:00,15.24,15.25,15.24,15.24,49800.0,15.24,15.25,15.24,15.24,49800.0
2012-12-14 12:30:00,15.24,15.24,15.22,15.23,31800.0,15.24,15.24,15.22,15.23,31800.0
2012-12-14 12:35:00,15.23,15.25,15.2,15.22,22800.0,15.23,15.25,15.2,15.22,22800.0
2012-12-14 12:40:00,15.21,15.22,15.2,15.2,45600.0,15.21,15.22,15.2,15.2,45600.0
2012-12-14 12:45:00,15.21,15.25,15.2,15.24,150000.0,15.21,15.25,15.2,15.24,150000.0
2012-12-14 12:50:00,15.23,15.24,15.23,15.24,14400.0,15.23,15.24,15.23,15.24,14400.0
2012-12-14 12:55:00,15.24,15.25,15.24,15.24,17400.0,15.24,15.25,15.24,15.24,17400.0
2012-12-14 13:00:00,15.24,15.24,15.24,15.24,3000.0,15.24,15.24,15.24,15.24,3000.0
2012-12-14 13:05:00,15.24,15.24,15.21,15.21,42600.0,15.24,15.24,15.21,15.21,42600.0
2012-12-14 13:10:00,15.21,15.21,15.19,15.2,18000.0,15.21,15.21,15.19,15.2,18000.0
2012-12-14 13:15:00,15.2,15.2,15.19,15.2,14400.0,15.2,15.2,15.19,15.2,14400.0
2012-12-14 13:20:00,15.19,15.2,15.18,15.19,21000.0,15.19,15.2,15.18,15.19,21000.0
2012-12-14 13:25:00,15.19,15.2,15.18,15.19,20400.0,15.19,15.2,15.18,15.19,20400.0
2012-12-14 13:30:00,15.19,15.2,15.18,15.19,35400.0,15.19,15.2,15.18,15.19,35400.0
2012-12-14 13:35:00,15.19,15.2,15.19,15.2,33000.0,15.19,15.2,15.19,15.2,33000.0
2012-12-14 13:40:00,15.19,15.19,15.18,15.19,23400.0,15.19,15.19,15.18,15.19,23400.0
2012-12-14 13:45:00,15.19,15.21,15.19,15.19,33000.0,15.19,15.21,15.19,15.19,33000.0
2012-12-14 13:50:00,15.19,15.2,15.19,15.19,16200.0,15.19,15.2,15.19,15.19,16200.0
2012-12-14 13:55:00,15.19,15.2,15.18,15.19,30600.0,15.19,15.2,15.18,15.19,30600.0
2012-12-14 14:00:00,15.19,15.2,15.19,15.2,6000.0,15.19,15.2,15.19,15.2,6000.0
2012-12-14 14:05:00,15.19,15.19,15.18,15.19,18600.0,15.19,15.19,15.18,15.19,18600.0
2012-12-14 14:10:00,15.18,15.19,15.18,15.19,7800.0,15.18,15.19,15.18,15.19,7800.0
2012-12-14 14:15:00,15.2,15.22,15.18,15.2,175800.0,15.2,15.22,15.18,15.2,175800.0
2012-12-14 14:20:00,15.2,15.2,15.19,15.19,12000.0,15.2,15.2,15.19,15.19,12000.0
2012-12-14 14:25:00,15.2,15.2,15.18,15.18,43800.0,15.2,15.2,15.18,15.18,43800.0
2012-12-14 14:30:00,15.18,15.19,15.18,15.19,24000.0,15.18,15.19,15.18,15.19,24000.0
2012-12-14 14:35:00,15.19,15.19,15.18,15.19,11400.0,15.19,15.19,15.18,15.19,11400.0
2012-12-14 14:40:00,15.19,15.19,15.18,15.19,12600.0,15.19,15.19,15.18,15.19,12600.0
2012-12-14 14:45:00,15.18,15.2,15.18,15.19,21000.0,15.18,15.2,15.18,15.19,21000.0
2012-12-14 14:50:00,15.19,15.21,15.19,15.2,27600.0,15.19,15.21,15.19,15.2,27600.0
2012-12-14 14:55:00,15.19,15.19,15.16,15.18,22200.0,15.19,15.19,15.16,15.18,22200.0
2012-12-14 15:00:00,15.18,15.18,15.17,15.18,15000.0,15.18,15.18,15.17,15.18,15000.0
2012-12-14 15:05:00,15.17,15.18,15.17,15.17,64200.0,15.17,15.18,15.17,15.17,64200.0
2012-12-14 15:10:00,15.18,15.2,15.18,15.19,58200.0,15.18,15.2,15.18,15.19,58200.0
2012-12-14 15:15:00,15.19,15.19,15.18,15.19,32400.0,15.19,15.19,15.18,15.19,32400.0
2012-12-14 15:20:00,15.19,15.19,15.18,15.19,39000.0,15.19,15.19,15.18,15.19,39000.0
2012-12-14 15:25:00,15.19,15.19,15.18,15.18,29400.0,15.19,15.19,15.18,15.18,29400.0
2012-12-14 15:30:00,15.18,15.19,15.18,15.19,61800.0,15.18,15.19,15.18,15.19,61800.0
2012-12-14 15:35:00,15.19,15.2,15.18,15.19,68400.0,15.19,15.2,15.18,15.19,68400.0
2012-12-14 15:40:00,15.19,15.19,15.15,15.16,83400.0,15.19,15.19,15.15,15.16,83400.0
2012-12-14 15:45:00,15.16,15.17,15.15,15.16,85800.0,15.16,15.17,15.15,15.16,85800.0
2012-12-14 15:50:00,15.16,15.17,15.15,15.17,234600.0,15.16,15.17,15.15,15.17,234600.0
2012-12-14 15:55:00,15.17,15.17,15.15,15.17,226200.0,15.17,15.17,15.15,15.17,226200.0
2012-12-17 09:30:00,15.18,15.25,15.18,15.19,105600.0,15.18,15.25,15.18,15.19,105600.0
2012-12-17 09:35:00,15.19,15.2,15.17,15.17,34800.0,15.19,15.2,15.17,15.17,34800.0
2012-12-17 09:40:00,15.18,15.24,15.17,15.24,49800.0,15.18,15.24,15.17,15.24,49800.0
2012-12-17 09:45:00,15.24,15.26,15.24,15.24,28200.0,15.24,15.26,15.24,15.24,28200.0
2012-12-17 09:50:00,15.24,15.26,15.22,15.23,61200.0,15.24,15.26,15.22,15.23,61200.0
2012-12-17 09:55:00,15.24,15.24,15.2,15.2,6000.0,15.24,15.24,15.2,15.2,6000.0
2012-12-17 10:00:00,15.2,15.2,15.15,15.15,28200.0,15.2,15.2,15.15,15.15,28200.0
2012-12-17 10:05:00,15.16,15.2,15.15,15.19,76800.0,15.16,15.2,15.15,15.19,76800.0
2012-12-17 10:10:00,15.18,15.2,15.16,15.18,35400.0,15.18,15.2,15.16,15.18,35400.0
2012-12-17 10:15:00,15.18,15.18,15.16,15.17,59400.0,15.18,15.18,15.16,15.17,59400.0
2012-12-17 10:20:00,15.16,15.18,15.14,15.14,74400.0,15.16,15.18,15.14,15.14,74400.0
2012-12-17 10:25:00,15.14,15.14,15.12,15.12,15000.0,15.14,15.14,15.12,15.12,15000.0
2012-12-17 10:30:00,15.13,15.15,15.13,15.15,8400.0,15.13,15.15,15.13,15.15,8400.0
2012-12-17 10:35:00,15.16,15.19,15.16,15.16,16200.0,15.16,15.19,15.16,15.16,16200.0
2012-12-17 10:40:00,15.17,15.17,15.13,15.13,14400.0,15.17,15.17,15.13,15.13,14400.0
2012-12-17 10:45:00,15.14,15.14,15.1,15.1,69000.0,15.14,15.14,15.1,15.1,69000.0
2012-12-17 10:50:00,15.1,15.1,15.09,15.1,20400.0,15.1,15.1,15.09,15.1,20400.0
2012-12-17 10:55:00,15.1,15.1,15.06,15.06,34200.0,15.1,15.1,15.06,15.06,34200.0
2012-12-17 11:00:00,15.05,15.12,15.05,15.11,88800.0,15.05,15.12,15.05,15.11,88800.0
2012-12-17 11:05:00,15.1,15.11,15.08,15.1,72000.0,15.1,15.11,15.08,15.1,72000.0
2012-12-17 11:10:00,15.1,15.16,15.1,15.15,75600.0,15.1,15.16,15.1,15.15,75600.0
2012-12-17 11:15:00,15.15,15.17,15.15,15.17,18600.0,15.15,15.17,15.15,15.17,18600.0
2012-12-17 11:20:00,15.17,15.18,15.17,15.17,7800.0,15.17,15.18,15.17,15.17,7800.0
2012-12-17 11:25:00,15.17,15.17,15.16,15.17,24000.0,15.17,15.17,15.16,15.17,24000.0
2012-12-17 11:30:00,15.17,15.18,15.16,15.17,27600.0,15.17,15.18,15.16,15.17,27600.0
2012-12-17 11:35:00,15.17,15.17,15.17,15.17,11400.0,15.17,15.17,15.17,15.17,11400.0
2012-12-17 11:40:00,15.17,15.2,15.17,15.18,34800.0,15.17,15.2,15.17,15.18,34800.0
2012-12-17 11:45:00,15.18,15.19,15.18,15.18,11400.0,15.18,15.19,15.18,15.18,11400.0
2012-12-17 11:50:00,15.19,15.19,15.18,15.18,31200.0,15.19,15.19,15.18,15.18,31200.0
2012-12-17 11:55:00,15.17,15.17,15.14,15.16,29400.0,15.17,15.17,15.14,15.16,29400.0
2012-12-17 12:00:00,15.16,15.17,15.16,15.17,24000.0,15.16,15.17,15.16,15.17,24000.0
2012-12-17 12:05:00,15.16,15.17,15.16,15.17,18000.0,15.16,15.17,15.16,15.17,18000.0
2012-12-17 12:10:00,15.17,15.19,15.17,15.18,13800.0,15.17,15.19,15.17,15.18,13800.0
2012-12-17 12:15:00,15.19,15.19,15.17,15.17,3600.0,15.19,15.19,15.17,15.17,3600.0
2012-12-17 12:20:00,15.17,15.21,15.17,15.19,11400.0,15.17,15.21,15.17,15.19,11400.0
2012-12-17 12:25:00,15.21,15.21,15.2,15.21,16800.0,15.21,15.21,15.2,15.21,16800.0
2012-12-17 12:30:00,15.2,15.2,15.19,15.19,12000.0,15.2,15.2,15.19,15.19,12000.0
2012-12-17 12:35:00,15.19,15.19,15.17,15.17,27000.0,15.19,15.19,15.17,15.17,27000.0
2012-12-17 12:40:00,15.17,15.17,15.16,15.17,64800.0,15.17,15.17,15.16,15.17,64800.0
2012-12-17 12:45:00,15.17,15.17,15.17,15.17,13200.0,15.17,15.17,15.17,15.17,13200.0
2012-12-17 12:50:00,15.17,15.17,15.17,15.17,2400.0,15.17,15.17,15.17,15.17,2400.0
2012-12-17 12:55:00,15.17,15.17,15.16,15.17,26400.0,15.17,15.17,15.16,15.17,26400.0
2012-12-17 13:00:00,15.17,15.18,15.17,15.17,10800.0,15.17,15.18,15.17,15.17,10800.0
2012-12-17 13:05:00,15.17,15.18,15.17,15.17,9000.0,15.17,15.18,15.17,15.17,9000.0
2012-12-17 13:10:00,15.17,15.18,15.17,15.18,12000.0,15.17,15.18,15.17,15.18,12000.0
2012-12-17 13:15:00,15.18,15.19,15.16,15.17,56400.0,15.18,15.19,15.16,15.17,56400.0
2012-12-17 13:20:00,15.17,15.18,15.16,15.16,28800.0,15.17,15.18,15.16,15.16,28800.0
2012-12-17 13:25:00,15.16,15.19,15.16,15.18,30000.0,15.16,15.19,15.16,15.18,30000.0
2012-12-17 13:30:00,15.18,15.18,15.17,15.17,27600.0,15.18,15.18,15.17,15.17,27600.0
2012-12-17 13:35:00,15.18,15.18,15.16,15.16,19800.0,15.18,15.18,15.16,15.16,19800.0
2012-12-17 13:40:00,15.17,15.17,15.16,15.16,25200.0,15.17,15.17,15.16,15.16,25200.0
2012-12-17 13:45:00,15.17,15.17,15.17,15.17,22800.0,15.17,15.17,15.17,15.17,22800.0
2012-12-17 13:50:00,15.17,15.18,15.17,15.17,22200.0,15.17,15.18,15.17,15.17,22200.0
2012-12-17 13:55:00,15.17,15.18,15.17,15.18,14400.0,15.17,15.18,15.17,15.18,14400.0
2012-12-17 14:00:00,15.18,15.19,15.17,15.18,64800.0,15.18,15.19,15.17,15.18,64800.0
2012-12-17 14:05:00,15.18,15.19,15.18,15.19,19200.0,15.18,15.19,15.18,15.19,19200.0
2012-12-17 14:10:00,15.2,15.2,15.17,15.19,27000.0,15.2,15.2,15.17,15.19,27000.0
2012-12-17 14:15:00,15.2,15.21,15.2,15.2,18600.0,15.2,15.21,15.2,15.2,18600.0
2012-12-17 14:20:00,15.21,15.21,15.2,15.21,12600.0,15.21,15.21,15.2,15.21,12600.0
2012-12-17 14:25:00,15.22,15.22,15.22,15.22,9600.0,15.22,15.22,15.22,15.22,9600.0
2012-12-17 14:30:00,15.22,15.22,15.2,15.2,17400.0,15.22,15.22,15.2,15.2,17400.0
2012-12-17 14:35:00,15.2,15.21,15.2,15.2,13800.0,15.2,15.21,15.2,15.2,13800.0
2012-12-17 14:40:00,15.2,15.2,15.2,15.2,27600.0,15.2,15.2,15.2,15.2,27600.0
2012-12-17 14:45:00,15.2,15.21,15.19,15.19,76200.0,15.2,15.21,15.19,15.19,76200.0
2012-12-17 14:50:00,15.2,15.21,15.19,15.19,81000.0,15.2,15.21,15.19,15.19,81000.0
2012-12-17 14:55:00,15.19,15.21,15.19,15.2,73800.0,15.19,15.21,15.19,15.2,73800.0
2012-12-17 15:00:00,15.21,15.22,15.2,15.22,67800.0,15.21,15.22,15.2,15.22,67800.0
2012-12-17 15:05:00,15.23,15.24,15.22,15.24,32400.0,15.23,15.24,15.22,15.24,32400.0
2012-12-17 15:10:00,15.23,15.24,15.21,15.24,37200.0,15.23,15.24,15.21,15.24,37200.0
2012-12-17 15:15:00,15.25,15.25,15.23,15.24,37800.0,15.25,15.25,15.23,15.24,37800.0
2012-12-17 15:20:00,15.23,15.24,15.23,15.24,56400.0,15.23,15.24,15.23,15.24,56400.0
2012-12-17 15:25:00,15.24,15.26,15.23,15.24,81000.0,15.24,15.26,15.23,15.24,81000.0
2012-12-17 15:30:00,15.25,15.26,15.24,15.26,76200.0,15.25,15.26,15.24,15.26,76200.0
2012-12-17 15:35:00,15.26,15.28,15.25,15.27,66600.0,15.26,15.28,15.25,15.27,66600.0
2012-12-17 15:40:00,15.27,15.29,15.26,15.28,78000.0,15.27,15.29,15.26,15.28,78000.0
2012-12-17 15:45:00,15.28,15.31,15.27,15.29,123600.0,15.28,15.31,15.27,15.29,123600.0
2012-12-17 15:50:00,15.29,15.3,15.27,15.3,145200.0,15.29,15.3,15.27,15.3,145200.0
2012-12-17 15:55:00,15.3,15.32,15.29,15.32,256200.0,15.3,15.32,15.29,15.32,256200.0
2012-12-18 09:30:00,15.31,15.31,15.27,15.27,45000.0,15.31,15.31,15.27,15.27,45000.0
2012-12-18 09:35:00,15.27,15.29,15.26,15.29,18000.0,15.27,15.29,15.26,15.29,18000.0
2012-12-18 09:40:00,15.29,15.3,15.27,15.28,16800.0,15.29,15.3,15.27,15.28,16800.0
2012-12-18 09:45:00,15.27,15.27,15.21,15.27,45600.0,15.27,15.27,15.21,15.27,45600.0
2012-12-18 09:50:00,15.27,15.28,15.24,15.24,54600.0,15.27,15.28,15.24,15.24,54600.0
2012-12-18 09:55:00,15.24,15.24,15.19,15.19,25800.0,15.24,15.24,15.19,15.19,25800.0
2012-12-18 10:00:00,15.19,15.23,15.19,15.22,29400.0,15.19,15.23,15.19,15.22,29400.0
2012-12-18 10:05:00,15.23,15.24,15.21,15.22,29400.0,15.23,15.24,15.21,15.22,29400.0
2012-12-18 10:10:00,15.22,15.24,15.22,15.22,25200.0,15.22,15.24,15.22,15.22,25200.0
2012-12-18 10:15:00,15.23,15.23,15.22,15.22,37800.0,15.23,15.23,15.22,15.22,37800.0
2012-12-18 10:20:00,15.22,15.23,15.22,15.23,37800.0,15.22,15.23,15.22,15.23,37800.0
2012-12-18 10:25:00,15.23,15.23,15.22,15.23,24000.0,15.23,15.23,15.22,15.23,24000.0
2012-12-18 10:30:00,15.23,15.23,15.22,15.23,30600.0,15.23,15.23,15.22,15.23,30600.0
2012-12-18 10:35:00,15.22,15.23,15.22,15.23,27600.0,15.22,15.23,15.22,15.23,27600.0
2012-12-18 10:40:00,15.23,15.23,15.22,15.23,16200.0,15.23,15.23,15.22,15.23,16200.0
2012-12-18 10:45:00,15.23,15.23,15.22,15.23,16800.0,15.23,15.23,15.22,15.23,16800.0
2012-12-18 10:50:00,15.23,15.23,15.22,15.23,22800.0,15.23,15.23,15.22,15.23,22800.0
2012-12-18 10:55:00,15.22,15.23,15.22,15.22,47400.0,15.22,15.23,15.22,15.22,47400.0
2012-12-18 11:00:00,15.22,15.23,15.22,15.23,26400.0,15.22,15.23,15.22,15.23,26400.0
2012-12-18 11:05:00,15.23,15.23,15.22,15.22,36000.0,15.23,15.23,15.22,15.22,36000.0
2012-12-18 11:10:00,15.22,15.23,15.22,15.23,35400.0,15.22,15.23,15.22,15.23,35400.0
2012-12-18 11:15:00,15.23,15.26,15.23,15.25,39000.0,15.23,15.26,15.23,15.25,39000.0
2012-12-18 11:20:00,15.25,15.25,15.22,15.23,18000.0,15.25,15.25,15.22,15.23,18000.0
2012-12-18 11:25:00,15.23,15.23,15.22,15.23,13800.0,15.23,15.23,15.22,15.23,13800.0
2012-12-18 11:30:00,15.22,15.24,15.22,15.22,43800.0,15.22,15.24,15.22,15.22,43800.0
2012-12-18 11:35:00,15.23,15.23,15.22,15.23,6600.0,15.23,15.23,15.22,15.23,6600.0
2012-12-18 11:40:00,15.22,15.23,15.22,15.22,8400.0,15.22,15.23,15.22,15.22,8400.0
2012-12-18 11:45:00,15.23,15.23,15.22,15.23,15000.0,15.23,15.23,15.22,15.23,15000.0
2012-12-18 11:50:00,15.23,15.23,15.22,15.22,21000.0,15.23,15.23,15.22,15.22,21000.0
2012-12-18 11:55:00,15.22,15.23,15.22,15.22,13200.0,15.22,15.23,15.22,15.22,13200.0
2012-12-18 12:00:00,15.22,15.22,15.22,15.22,7200.0,15.22,15.22,15.22,15.22,7200.0
2012-12-18 12:05:00,15.22,15.23,15.22,15.23,17400.0,15.22,15.23,15.22,15.23,17400.0
2012-12-18 12:10:00,15.23,15.23,15.22,15.22,6000.0,15.23,15.23,15.22,15.22,6000.0
2012-12-18 12:15:00,15.23,15.23,15.22,15.22,40200.0,15.23,15.23,15.22,15.22,40200.0
2012-12-18 12:20:00,15.22,15.23,15.22,15.22,21000.0,15.22,15.23,15.22,15.22,21000.0
2012-12-18 12:25:00,15.22,15.22,15.22,15.22,6600.0,15.22,15.22,15.22,15.22,6600.0
2012-12-18 12:30:00,15.22,15.22,15.22,15.22,12600.0,15.22,15.22,15.22,15.22,12600.0
2012-12-18 12:35:00,15.22,15.24,15.22,15.23,106200.0,15.22,15.24,15.22,15.23,106200.0
2012-12-18 12:40:00,15.23,15.23,15.23,15.23,60000.0,15.23,15.23,15.23,15.23,60000.0
2012-12-18 12:45:00,15.23,15.23,15.22,15.23,14400.0,15.23,15.23,15.22,15.23,14400.0
2012-12-18 12:50:00,15.23,15.23,15.22,15.22,10800.0,15.23,15.23,15.22,15.22,10800.0
2012-12-18 12:55:00,15.23,15.23,15.23,15.23,24600.0,15.23,15.23,15.23,15.23,24600.0
2012-12-18 13:00:00,15.23,15.24,15.22,15.24,36600.0,15.23,15.24,15.22,15.24,36600.0
2012-12-18 13:05:00,15.24,15.24,15.24,15.24,54600.0,15.24,15.24,15.24,15.24,54600.0
2012-12-18 13:10:00,15.24,15.24,15.23,15.23,31800.0,15.24,15.24,15.23,15.23,31800.0
2012-12-18 13:15:00,15.23,15.23,15.23,15.23,1800.0,15.23,15.23,15.23,15.23,1800.0
2012-12-18 13:20:00,15.24,15.25,15.23,15.23,33000.0,15.24,15.25,15.23,15.23,33000.0
2012-12-18 13:25:00,15.23,15.24,15.23,15.23,28200.0,15.23,15.24,15.23,15.23,28200.0
2012-12-18 13:30:00,15.23,15.24,15.23,15.24,24000.0,15.23,15.24,15.23,15.24,24000.0
2012-12-18 13:35:00,15.24,15.25,15.24,15.24,10800.0,15.24,15.25,15.24,15.24,10800.0
2012-12-18 13:40:00,15.24,15.25,15.24,15.24,10800.0,15.24,15.25,15.24,15.24,10800.0
2012-12-18 13:45:00,15.24,15.25,15.24,15.25,6000.0,15.24,15.25,15.24,15.25,6000.0
2012-12-18 13:50:00,15.24,15.24,15.23,15.23,19800.0,15.24,15.24,15.23,15.23,19800.0
2012-12-18 13:55:00,15.24,15.25,15.24,15.24,111000.0,15.24,15.25,15.24,15.24,111000.0
2012-12-18 14:00:00,15.25,15.25,15.24,15.24,33000.0,15.25,15.25,15.24,15.24,33000.0
2012-12-18 14:05:00,15.25,15.25,15.23,15.24,138000.0,15.25,15.25,15.23,15.24,138000.0
2012-12-18 14:10:00,15.25,15.27,15.25,15.27,22200.0,15.25,15.27,15.25,15.27,22200.0
2012-12-18 14:15:00,15.27,15.27,15.25,15.27,52200.0,15.27,15.27,15.25,15.27,52200.0
2012-12-18 14:20:00,15.28,15.28,15.27,15.28,34200.0,15.28,15.28,15.27,15.28,34200.0
2012-12-18 14:25:00,15.28,15.3,15.28,15.29,29400.0,15.28,15.3,15.28,15.29,29400.0
2012-12-18 14:30:00,15.29,15.3,15.28,15.3,25800.0,15.29,15.3,15.28,15.3,25800.0
2012-12-18 14:35:00,15.3,15.32,15.29,15.32,27600.0,15.3,15.32,15.29,15.32,27600.0
2012-12-18 14:40:00,15.32,15.32,15.31,15.31,19800.0,15.32,15.32,15.31,15.31,19800.0
2012-12-18 14:45:00,15.31,15.32,15.31,15.31,22800.0,15.31,15.32,15.31,15.31,22800.0
2012-12-18 14:50:00,15.31,15.32,15.31,15.32,42000.0,15.31,15.32,15.31,15.32,42000.0
2012-12-18 14:55:00,15.32,15.32,15.31,15.31,31800.0,15.32,15.32,15.31,15.31,31800.0
2012-12-18 15:00:00,15.31,15.32,15.31,15.32,22800.0,15.31,15.32,15.31,15.32,22800.0
2012-12-18 15:05:00,15.32,15.33,15.31,15.32,33600.0,15.32,15.33,15.31,15.32,33600.0
2012-12-18 15:10:00,15.32,15.32,15.31,15.32,36600.0,15.32,15.32,15.31,15.32,36600.0
2012-12-18 15:15:00,15.32,15.32,15.31,15.32,61800.0,15.32,15.32,15.31,15.32,61800.0
2012-12-18 15:20:00,15.31,15.33,15.31,15.32,28800.0,15.31,15.33,15.31,15.32,28800.0
2012-12-18 15:25:00,15.32,15.33,15.31,15.32,31200.0,15.32,15.33,15.31,15.32,31200.0
2012-12-18 15:30:00,15.32,15.32,15.31,15.31,200400.0,15.32,15.32,15.31,15.31,200400.0
2012-12-18 15:35:00,15.32,15.32,15.31,15.32,31800.0,15.32,15.32,15.31,15.32,31800.0
2012-12-18 15:40:00,15.32,15.33,15.32,15.32,52800.0,15.32,15.33,15.32,15.32,52800.0
2012-12-18 15:45:00,15.31,15.32,15.29,15.32,103200.0,15.31,15.32,15.29,15.32,103200.0
2012-12-18 15:50:00,15.31,15.33,15.31,15.33,93000.0,15.31,15.33,15.31,15.33,93000.0
2012-12-18 15:55:00,15.33,15.33,15.32,15.33,285000.0,15.33,15.33,15.32,15.33,285000.0
2012-12-19 09:30:00,15.35,15.37,15.31,15.34,57000.0,15.35,15.37,15.31,15.34,57000.0
2012-12-19 09:35:00,15.33,15.34,15.32,15.34,32400.0,15.33,15.34,15.32,15.34,32400.0
2012-12-19 09:40:00,15.33,15.34,15.31,15.33,71400.0,15.33,15.34,15.31,15.33,71400.0
2012-12-19 09:45:00,15.32,15.34,15.32,15.32,48600.0,15.32,15.34,15.32,15.32,48600.0
2012-12-19 09:50:00,15.32,15.33,15.32,15.32,23400.0,15.32,15.33,15.32,15.32,23400.0
2012-12-19 09:55:00,15.32,15.35,15.32,15.35,48600.0,15.32,15.35,15.32,15.35,48600.0
2012-12-19 10:00:00,15.35,15.35,15.34,15.34,10200.0,15.35,15.35,15.34,15.34,10200.0
2012-12-19 10:05:00,15.34,15.36,15.34,15.35,18600.0,15.34,15.36,15.34,15.35,18600.0
2012-12-19 10:10:00,15.35,15.36,15.34,15.36,14400.0,15.35,15.36,15.34,15.36,14400.0
2012-12-19 10:15:00,15.35,15.35,15.34,15.35,11400.0,15.35,15.35,15.34,15.35,11400.0
2012-12-19 10:20:00,15.35,15.35,15.34,15.34,12000.0,15.35,15.35,15.34,15.34,12000.0
2012-12-19 10:25:00,15.35,15.36,15.34,15.36,10200.0,15.35,15.36,15.34,15.36,10200.0
2012-12-19 10:30:00,15.36,15.36,15.34,15.34,11400.0,15.36,15.36,15.34,15.34,11400.0
2012-12-19 10:35:00,15.34,15.36,15.34,15.35,18000.0,15.34,15.36,15.34,15.35,18000.0
2012-12-19 10:40:00,15.35,15.35,15.33,15.33,27000.0,15.35,15.35,15.33,15.33,27000.0
2012-12-19 10:45:00,15.33,15.35,15.33,15.35,12000.0,15.33,15.35,15.33,15.35,12000.0
2012-12-19 10:50:00,15.35,15.38,15.35,15.38,10800.0,15.35,15.38,15.35,15.38,10800.0
2012-12-19 10:55:00,15.38,15.38,15.37,15.37,16200.0,15.38,15.38,15.37,15.37,16200.0
2012-12-19 11:00:00,15.38,15.38,15.37,15.37,21600.0,15.38,15.38,15.37,15.37,21600.0
2012-12-19 11:05:00,15.37,15.39,15.37,15.38,45600.0,15.37,15.39,15.37,15.38,45600.0
2012-12-19 11:10:00,15.39,15.39,15.37,15.39,66000.0,15.39,15.39,15.37,15.39,66000.0
2012-12-19 11:15:00,15.39,15.4,15.39,15.4,46200.0,15.39,15.4,15.39,15.4,46200.0
2012-12-19 11:20:00,15.4,15.4,15.38,15.39,13200.0,15.4,15.4,15.38,15.39,13200.0
2012-12-19 11:25:00,15.38,15.4,15.38,15.39,15000.0,15.38,15.4,15.38,15.39,15000.0
2012-12-19 11:30:00,15.39,15.41,15.39,15.39,21600.0,15.39,15.41,15.39,15.39,21600.0
2012-12-19 11:35:00,15.39,15.4,15.39,15.39,5400.0,15.39,15.4,15.39,15.39,5400.0
2012-12-19 11:40:00,15.39,15.39,15.36,15.37,13200.0,15.39,15.39,15.36,15.37,13200.0
2012-12-19 11:45:00,15.36,15.37,15.35,15.35,6600.0,15.36,15.37,15.35,15.35,6600.0
2012-12-19 11:50:00,15.35,15.36,15.34,15.35,21600.0,15.35,15.36,15.34,15.35,21600.0
2012-12-19 11:55:00,15.36,15.36,15.34,15.34,7800.0,15.36,15.36,15.34,15.34,7800.0
2012-12-19 12:00:00,15.34,15.35,15.33,15.34,28200.0,15.34,15.35,15.33,15.34,28200.0
2012-12-19 12:05:00,15.33,15.36,15.32,15.36,25200.0,15.33,15.36,15.32,15.36,25200.0
2012-12-19 12:10:00,15.35,15.37,15.35,15.37,37200.0,15.35,15.37,15.35,15.37,37200.0
2012-12-19 12:15:00,15.37,15.38,15.36,15.38,18600.0,15.37,15.38,15.36,15.38,18600.0
2012-12-19 12:20:00,15.38,15.38,15.34,15.34,66000.0,15.38,15.38,15.34,15.34,66000.0
2012-12-19 12:25:00,15.34,15.35,15.34,15.34,7800.0,15.34,15.35,15.34,15.34,7800.0
2012-12-19 12:30:00,15.34,15.34,15.32,15.32,9000.0,15.34,15.34,15.32,15.32,9000.0
2012-12-19 12:35:00,15.32,15.33,15.32,15.32,6600.0,15.32,15.33,15.32,15.32,6600.0
2012-12-19 12:40:00,15.33,15.35,15.32,15.34,22200.0,15.33,15.35,15.32,15.34,22200.0
2012-12-19 12:45:00,15.35,15.35,15.34,15.35,13800.0,15.35,15.35,15.34,15.35,13800.0
2012-12-19 12:50:00,15.35,15.35,15.33,15.33,22200.0,15.35,15.35,15.33,15.33,22200.0
2012-12-19 12:55:00,15.33,15.35,15.33,15.34,12600.0,15.33,15.35,15.33,15.34,12600.0
2012-12-19 13:00:00,15.34,15.34,15.33,15.33,13800.0,15.34,15.34,15.33,15.33,13800.0
2012-12-19 13:05:00,15.34,15.34,15.34,15.34,9000.0,15.34,15.34,15.34,15.34,9000.0
2012-12-19 13:10:00,15.34,15.34,15.33,15.34,27000.0,15.34,15.34,15.33,15.34,27000.0
2012-12-19 13:15:00,15.34,15.34,15.33,15.33,33000.0,15.34,15.34,15.33,15.33,33000.0
2012-12-19 13:20:00,15.34,15.35,15.33,15.35,13800.0,15.34,15.35,15.33,15.35,13800.0
2012-12-19 13:25:00,15.34,15.36,15.34,15.35,18600.0,15.34,15.36,15.34,15.35,18600.0
2012-12-19 13:30:00,15.36,15.36,15.34,15.34,6600.0,15.36,15.36,15.34,15.34,6600.0
2012-12-19 13:35:00,15.34,15.34,15.34,15.34,2400.0,15.34,15.34,15.34,15.34,2400.0
2012-12-19 13:40:00,15.34,15.34,15.33,15.33,16200.0,15.34,15.34,15.33,15.33,16200.0
2012-12-19 13:45:00,15.32,15.33,15.32,15.33,5400.0,15.32,15.33,15.32,15.33,5400.0
2012-12-19 13:50:00,15.33,15.33,15.32,15.32,7200.0,15.33,15.33,15.32,15.32,7200.0
2012-12-19 13:55:00,15.33,15.35,15.33,15.34,9600.0,15.33,15.35,15.33,15.34,9600.0
2012-12-19 14:00:00,15.34,15.34,15.32,15.34,8400.0,15.34,15.34,15.32,15.34,8400.0
2012-12-19 14:05:00,15.34,15.34,15.33,15.34,3000.0,15.34,15.34,15.33,15.34,3000.0
2012-12-19 14:10:00,15.34,15.35,15.33,15.33,58200.0,15.34,15.35,15.33,15.33,58200.0
2012-12-19 14:15:00,15.33,15.34,15.32,15.34,43800.0,15.33,15.34,15.32,15.34,43800.0
2012-12-19 14:20:00,15.34,15.34,15.33,15.34,17400.0,15.34,15.34,15.33,15.34,17400.0
2012-12-19 14:25:00,15.33,15.33,15.32,15.33,11400.0,15.33,15.33,15.32,15.33,11400.0
2012-12-19 14:30:00,15.32,15.32,15.32,15.32,6600.0,15.32,15.32,15.32,15.32,6600.0
2012-12-19 14:35:00,15.32,15.33,15.31,15.33,77400.0,15.32,15.33,15.31,15.33,77400.0
2012-12-19 14:40:00,15.32,15.33,15.31,15.32,58800.0,15.32,15.33,15.31,15.32,58800.0
2012-12-19 14:45:00,15.32,15.33,15.32,15.33,45000.0,15.32,15.33,15.32,15.33,45000.0
2012-12-19 14:50:00,15.32,15.34,15.32,15.34,60600.0,15.32,15.34,15.32,15.34,60600.0
2012-12-19 14:55:00,15.34,15.36,15.33,15.35,21000.0,15.34,15.36,15.33,15.35,21000.0
2012-12-19 15:00:00,15.35,15.36,15.35,15.36,61800.0,15.35,15.36,15.35,15.36,61800.0
2012-12-19 15:05:00,15.36,15.36,15.35,15.36,67200.0,15.36,15.36,15.35,15.36,67200.0
2012-12-19 15:10:00,15.35,15.36,15.35,15.35,50400.0,15.35,15.36,15.35,15.35,50400.0
2012-12-19 15:15:00,15.36,15.37,15.35,15.36,46200.0,15.36,15.37,15.35,15.36,46200.0
2012-12-19 15:20:00,15.36,15.37,15.36,15.37,66600.0,15.36,15.37,15.36,15.37,66600.0
2012-12-19 15:25:00,15.37,15.38,15.37,15.38,74400.0,15.37,15.38,15.37,15.38,74400.0
2012-12-19 15:30:00,15.38,15.39,15.35,15.36,78600.0,15.38,15.39,15.35,15.36,78600.0
2012-12-19 15:35:00,15.36,15.38,15.36,15.36,77400.0,15.36,15.38,15.36,15.36,77400.0
2012-12-19 15:40:00,15.36,15.36,15.34,15.34,76200.0,15.36,15.36,15.34,15.34,76200.0
2012-12-19 15:45:00,15.33,15.33,15.31,15.32,109200.0,15.33,15.33,15.31,15.32,109200.0
2012-12-19 15:50:00,15.32,15.33,15.31,15.32,188400.0,15.32,15.33,15.31,15.32,188400.0
2012-12-19 15:55:00,15.32,15.34,15.32,15.34,250800.0,15.32,15.34,15.32,15.34,250800.0
2012-12-20 09:30:00,15.32,15.37,15.3,15.37,81000.0,15.32,15.37,15.3,15.37,81000.0
2012-12-20 09:35:00,15.35,15.36,15.25,15.31,47400.0,15.35,15.36,15.25,15.31,47400.0
2012-12-20 09:40:00,15.31,15.35,15.31,15.33,43200.0,15.31,15.35,15.31,15.33,43200.0
2012-12-20 09:45:00,15.33,15.34,15.32,15.32,21000.0,15.33,15.34,15.32,15.32,21000.0
2012-12-20 09:50:00,15.32,15.34,15.32,15.32,32400.0,15.32,15.34,15.32,15.32,32400.0
2012-12-20 09:55:00,15.32,15.33,15.3,15.3,39600.0,15.32,15.33,15.3,15.3,39600.0
2012-12-20 10:00:00,15.3,15.31,15.27,15.31,14400.0,15.3,15.31,15.27,15.31,14400.0
2012-12-20 10:05:00,15.32,15.34,15.32,15.34,16200.0,15.32,15.34,15.32,15.34,16200.0
2012-12-20 10:10:00,15.34,15.36,15.34,15.36,16800.0,15.34,15.36,15.34,15.36,16800.0
2012-12-20 10:15:00,15.37,15.37,15.36,15.37,18000.0,15.37,15.37,15.36,15.37,18000.0
2012-12-20 10:20:00,15.36,15.37,15.33,15.33,60600.0,15.36,15.37,15.33,15.33,60600.0
2012-12-20 10:25:00,15.33,15.35,15.33,15.35,63000.0,15.33,15.35,15.33,15.35,63000.0
2012-12-20 10:30:00,15.34,15.35,15.32,15.32,9000.0,15.34,15.35,15.32,15.32,9000.0
2012-12-20 10:35:00,15.31,15.34,15.31,15.33,20400.0,15.31,15.34,15.31,15.33,20400.0
2012-12-20 10:40:00,15.32,15.32,15.3,15.31,42600.0,15.32,15.32,15.3,15.31,42600.0
2012-12-20 10:45:00,15.31,15.32,15.31,15.32,51600.0,15.31,15.32,15.31,15.32,51600.0
2012-12-20 10:50:00,15.31,15.31,15.29,15.3,25800.0,15.31,15.31,15.29,15.3,25800.0
2012-12-20 10:55:00,15.3,15.33,15.3,15.33,24600.0,15.3,15.33,15.3,15.33,24600.0
2012-12-20 11:00:00,15.33,15.37,15.33,15.36,15600.0,15.33,15.37,15.33,15.36,15600.0
2012-12-20 11:05:00,15.36,15.36,15.35,15.35,13800.0,15.36,15.36,15.35,15.35,13800.0
2012-12-20 11:10:00,15.37,15.37,15.35,15.35,23400.0,15.37,15.37,15.35,15.35,23400.0
2012-12-20 11:15:00,15.35,15.36,15.34,15.36,11400.0,15.35,15.36,15.34,15.36,11400.0
2012-12-20 11:20:00,15.37,15.38,15.35,15.35,17400.0,15.37,15.38,15.35,15.35,17400.0
2012-12-20 11:25:00,15.35,15.35,15.33,15.34,9600.0,15.35,15.35,15.33,15.34,9600.0
2012-12-20 11:30:00,15.34,15.34,15.33,15.34,9000.0,15.34,15.34,15.33,15.34,9000.0
2012-12-20 11:35:00,15.34,15.35,15.34,15.35,12000.0,15.34,15.35,15.34,15.35,12000.0
2012-12-20 11:40:00,15.35,15.37,15.35,15.37,17400.0,15.35,15.37,15.35,15.37,17400.0
2012-12-20 11:45:00,15.36,15.38,15.36,15.37,18600.0,15.36,15.38,15.36,15.37,18600.0
2012-12-20 11:50:00,15.38,15.38,15.36,15.37,15000.0,15.38,15.38,15.36,15.37,15000.0
2012-12-20 11:55:00,15.36,15.36,15.34,15.36,17400.0,15.36,15.36,15.34,15.36,17400.0
2012-12-20 12:00:00,15.36,15.37,15.36,15.37,7200.0,15.36,15.37,15.36,15.37,7200.0
2012-12-20 12:05:00,15.36,15.37,15.36,15.37,7200.0,15.36,15.37,15.36,15.37,7200.0
2012-12-20 12:10:00,15.37,15.38,15.37,15.38,28800.0,15.37,15.38,15.37,15.38,28800.0
2012-12-20 12:15:00,15.38,15.38,15.37,15.38,23400.0,15.38,15.38,15.37,15.38,23400.0
2012-12-20 12:20:00,15.38,15.39,15.38,15.39,25800.0,15.38,15.39,15.38,15.39,25800.0
2012-12-20 12:25:00,15.4,15.41,15.38,15.4,78600.0,15.4,15.41,15.38,15.4,78600.0
2012-12-20 12:30:00,15.39,15.42,15.39,15.42,128400.0,15.39,15.42,15.39,15.42,128400.0
2012-12-20 12:35:00,15.42,15.42,15.4,15.4,10800.0,15.42,15.42,15.4,15.4,10800.0
2012-12-20 12:40:00,15.4,15.41,15.39,15.39,4200.0,15.4,15.41,15.39,15.39,4200.0
2012-12-20 12:45:00,15.4,15.4,15.38,15.38,24600.0,15.4,15.4,15.38,15.38,24600.0
2012-12-20 12:50:00,15.38,15.41,15.38,15.39,15600.0,15.38,15.41,15.38,15.39,15600.0
2012-12-20 12:55:00,15.38,15.4,15.37,15.37,43800.0,15.38,15.4,15.37,15.37,43800.0
2012-12-20 13:00:00,15.37,15.37,15.35,15.37,32400.0,15.37,15.37,15.35,15.37,32400.0
2012-12-20 13:05:00,15.37,15.4,15.37,15.39,34800.0,15.37,15.4,15.37,15.39,34800.0
2012-12-20 13:10:00,15.39,15.4,15.38,15.4,15000.0,15.39,15.4,15.38,15.4,15000.0
2012-12-20 13:15:00,15.41,15.42,15.4,15.42,30000.0,15.41,15.42,15.4,15.42,30000.0
2012-12-20 13:20:00,15.42,15.43,15.4,15.42,52200.0,15.42,15.43,15.4,15.42,52200.0
2012-12-20 13:25:00,15.41,15.44,15.41,15.42,32400.0,15.41,15.44,15.41,15.42,32400.0
2012-12-20 13:30:00,15.42,15.42,15.39,15.39,16800.0,15.42,15.42,15.39,15.39,16800.0
2012-12-20 13:35:00,15.38,15.41,15.38,15.41,21000.0,15.38,15.41,15.38,15.41,21000.0
2012-12-20 13:40:00,15.4,15.42,15.4,15.41,18600.0,15.4,15.42,15.4,15.41,18600.0
2012-12-20 13:45:00,15.41,15.43,15.41,15.41,24600.0,15.41,15.43,15.41,15.41,24600.0
2012-12-20 13:50:00,15.41,15.41,15.39,15.4,22200.0,15.41,15.41,15.39,15.4,22200.0
2012-12-20 13:55:00,15.4,15.4,15.39,15.39,15000.0,15.4,15.4,15.39,15.39,15000.0
2012-12-20 14:00:00,15.39,15.39,15.37,15.38,37800.0,15.39,15.39,15.37,15.38,37800.0
2012-12-20 14:05:00,15.38,15.39,15.38,15.38,23400.0,15.38,15.39,15.38,15.38,23400.0
2012-12-20 14:10:00,15.38,15.39,15.38,15.39,19200.0,15.38,15.39,15.38,15.39,19200.0
2012-12-20 14:15:00,15.39,15.41,15.39,15.39,25800.0,15.39,15.41,15.39,15.39,25800.0
2012-12-20 14:20:00,15.39,15.39,15.38,15.38,25800.0,15.39,15.39,15.38,15.38,25800.0
2012-12-20 14:25:00,15.37,15.37,15.36,15.37,37200.0,15.37,15.37,15.36,15.37,37200.0
2012-12-20 14:30:00,15.38,15.39,15.38,15.38,7200.0,15.38,15.39,15.38,15.38,7200.0
2012-12-20 14:35:00,15.38,15.38,15.36,15.37,25800.0,15.38,15.38,15.36,15.37,25800.0
2012-12-20 14:40:00,15.37,15.38,15.37,15.38,11400.0,15.37,15.38,15.37,15.38,11400.0
2012-12-20 14:45:00,15.38,15.39,15.37,15.38,7800.0,15.38,15.39,15.37,15.38,7800.0
2012-12-20 14:50:00,15.38,15.38,15.36,15.36,18000.0,15.38,15.38,15.36,15.36,18000.0
2012-12-20 14:55:00,15.37,15.38,15.37,15.38,4200.0,15.37,15.38,15.37,15.38,4200.0
2012-12-20 15:00:00,15.38,15.38,15.35,15.36,20400.0,15.38,15.38,15.35,15.36,20400.0
2012-12-20 15:05:00,15.35,15.36,15.35,15.35,6600.0,15.35,15.36,15.35,15.35,6600.0
2012-12-20 15:10:00,15.36,15.37,15.35,15.36,13200.0,15.36,15.37,15.35,15.36,13200.0
2012-12-20 15:15:00,15.36,15.36,15.35,15.35,32400.0,15.36,15.36,15.35,15.35,32400.0
2012-12-20 15:20:00,15.36,15.38,15.35,15.37,63000.0,15.36,15.38,15.35,15.37,63000.0
2012-12-20 15:25:00,15.37,15.37,15.35,15.36,73800.0,15.37,15.37,15.35,15.36,73800.0
2012-12-20 15:30:00,15.36,15.36,15.35,15.35,48600.0,15.36,15.36,15.35,15.35,48600.0
2012-12-20 15:35:00,15.35,15.36,15.35,15.36,49800.0,15.35,15.36,15.35,15.36,49800.0
2012-12-20 15:40:00,15.36,15.36,15.35,15.36,88800.0,15.36,15.36,15.35,15.36,88800.0
2012-12-20 15:45:00,15.35,15.37,15.35,15.36,64200.0,15.35,15.37,15.35,15.36,64200.0
2012-12-20 15:50:00,15.36,15.36,15.34,15.34,50400.0,15.36,15.36,15.34,15.34,50400.0
2012-12-20 15:55:00,15.34,15.38,15.34,15.38,90000.0,15.34,15.38,15.34,15.38,90000.0
2012-12-21 09:30:00,15.33,15.37,15.31,15.37,46200.0,15.33,15.37,15.31,15.37,46200.0
2012-12-21 09:35:00,15.43,15.43,15.3,15.3,1390800.0,15.43,15.43,15.3,15.3,1390800.0
2012-12-21 09:40:00,15.3,15.33,15.3,15.32,63600.0,15.3,15.33,15.3,15.32,63600.0
2012-12-21 09:45:00,15.32,15.33,15.31,15.33,76800.0,15.32,15.33,15.31,15.33,76800.0
2012-12-21 09:50:00,15.33,15.4,15.33,15.37,72600.0,15.33,15.4,15.33,15.37,72600.0
2012-12-21 09:55:00,15.37,15.38,15.35,15.37,31200.0,15.37,15.38,15.35,15.37,31200.0
2012-12-21 10:00:00,15.37,15.39,15.36,15.38,69000.0,15.37,15.39,15.36,15.38,69000.0
2012-12-21 10:05:00,15.37,15.39,15.37,15.38,79800.0,15.37,15.39,15.37,15.38,79800.0
2012-12-21 10:10:00,15.38,15.41,15.38,15.4,34200.0,15.38,15.41,15.38,15.4,34200.0
2012-12-21 10:15:00,15.4,15.41,15.38,15.4,7800.0,15.4,15.41,15.38,15.4,7800.0
2012-12-21 10:20:00,15.41,15.41,15.39,15.39,21000.0,15.41,15.41,15.39,15.39,21000.0
2012-12-21 10:25:00,15.38,15.42,15.38,15.42,20400.0,15.38,15.42,15.38,15.42,20400.0
2012-12-21 10:30:00,15.42,15.42,15.4,15.4,20400.0,15.42,15.42,15.4,15.4,20400.0
2012-12-21 10:35:00,15.41,15.43,15.41,15.42,30000.0,15.41,15.43,15.41,15.42,30000.0
2012-12-21 10:40:00,15.41,15.44,15.4,15.44,46200.0,15.41,15.44,15.4,15.44,46200.0
2012-12-21 10:45:00,15.42,15.44,15.42,15.44,33000.0,15.42,15.44,15.42,15.44,33000.0
2012-12-21 10:50:00,15.44,15.44,15.42,15.42,25200.0,15.44,15.44,15.42,15.42,25200.0
2012-12-21 10:55:00,15.42,15.43,15.42,15.42,21600.0,15.42,15.43,15.42,15.42,21600.0
2012-12-21 11:00:00,15.42,15.44,15.42,15.44,23400.0,15.42,15.44,15.42,15.44,23400.0
2012-12-21 11:05:00,15.44,15.45,15.41,15.42,45600.0,15.44,15.45,15.41,15.42,45600.0
2012-12-21 11:10:00,15.42,15.43,15.42,15.43,5400.0,15.42,15.43,15.42,15.43,5400.0
2012-12-21 11:15:00,15.43,15.44,15.42,15.42,35400.0,15.43,15.44,15.42,15.42,35400.0
2012-12-21 11:20:00,15.42,15.44,15.42,15.44,30600.0,15.42,15.44,15.42,15.44,30600.0
2012-12-21 11:25:00,15.44,15.45,15.44,15.44,56400.0,15.44,15.45,15.44,15.44,56400.0
2012-12-21 11:30:00,15.44,15.44,15.42,15.42,35400.0,15.44,15.44,15.42,15.42,35400.0
2012-12-21 11:35:00,15.43,15.43,15.41,15.43,103200.0,15.43,15.43,15.41,15.43,103200.0
2012-12-21 11:40:00,15.43,15.43,15.41,15.43,47400.0,15.43,15.43,15.41,15.43,47400.0
2012-12-21 11:45:00,15.42,15.43,15.42,15.43,24600.0,15.42,15.43,15.42,15.43,24600.0
2012-12-21 11:50:00,15.44,15.45,15.44,15.45,33600.0,15.44,15.45,15.44,15.45,33600.0
2012-12-21 11:55:00,15.44,15.46,15.44,15.45,29400.0,15.44,15.46,15.44,15.45,29400.0
2012-12-21 12:00:00,15.46,15.47,15.44,15.44,43200.0,15.46,15.47,15.44,15.44,43200.0
2012-12-21 12:05:00,15.43,15.44,15.42,15.42,28200.0,15.43,15.44,15.42,15.42,28200.0
2012-12-21 12:10:00,15.43,15.43,15.42,15.42,15600.0,15.43,15.43,15.42,15.42,15600.0
2012-12-21 12:15:00,15.42,15.43,15.42,15.43,17400.0,15.42,15.43,15.42,15.43,17400.0
2012-12-21 12:20:00,15.42,15.43,15.42,15.42,24000.0,15.42,15.43,15.42,15.42,24000.0
2012-12-21 12:25:00,15.42,15.42,15.41,15.42,23400.0,15.42,15.42,15.41,15.42,23400.0
2012-12-21 12:30:00,15.42,15.43,15.42,15.42,36600.0,15.42,15.43,15.42,15.42,36600.0
2012-12-21 12:35:00,15.42,15.43,15.4,15.4,24600.0,15.42,15.43,15.4,15.4,24600.0
2012-12-21 12:40:00,15.41,15.41,15.41,15.41,19200.0,15.41,15.41,15.41,15.41,19200.0
2012-12-21 12:45:00,15.41,15.43,15.41,15.42,28800.0,15.41,15.43,15.41,15.42,28800.0
2012-12-21 12:50:00,15.42,15.44,15.42,15.42,52800.0,15.42,15.44,15.42,15.42,52800.0
2012-12-21 12:55:00,15.42,15.44,15.42,15.44,14400.0,15.42,15.44,15.42,15.44,14400.0
2012-12-21 13:00:00,15.45,15.45,15.45,15.45,20400.0,15.45,15.45,15.45,15.45,20400.0
2012-12-21 13:05:00,15.44,15.45,15.44,15.44,33600.0,15.44,15.45,15.44,15.44,33600.0
2012-12-21 13:10:00,15.44,15.44,15.43,15.43,30000.0,15.44,15.44,15.43,15.43,30000.0
2012-12-21 13:15:00,15.43,15.43,15.41,15.41,30000.0,15.43,15.43,15.41,15.41,30000.0
2012-12-21 13:20:00,15.41,15.43,15.41,15.43,27000.0,15.41,15.43,15.41,15.43,27000.0
2012-12-21 13:25:00,15.43,15.44,15.42,15.44,33000.0,15.43,15.44,15.42,15.44,33000.0
2012-12-21 13:30:00,15.44,15.44,15.41,15.43,21000.0,15.44,15.44,15.41,15.43,21000.0
2012-12-21 13:35:00,15.42,15.45,15.42,15.44,28200.0,15.42,15.45,15.42,15.44,28200.0
2012-12-21 13:40:00,15.44,15.46,15.44,15.46,36600.0,15.44,15.46,15.44,15.46,36600.0
2012-12-21 13:45:00,15.46,15.47,15.45,15.46,24600.0,15.46,15.47,15.45,15.46,24600.0
2012-12-21 13:50:00,15.46,15.46,15.46,15.46,18600.0,15.46,15.46,15.46,15.46,18600.0
2012-12-21 13:55:00,15.46,15.46,15.44,15.46,83400.0,15.46,15.46,15.44,15.46,83400.0
2012-12-21 14:00:00,15.46,15.46,15.44,15.44,34200.0,15.46,15.46,15.44,15.44,34200.0
2012-12-21 14:05:00,15.44,15.44,15.42,15.43,15000.0,15.44,15.44,15.42,15.43,15000.0
2012-12-21 14:10:00,15.42,15.42,15.42,15.42,15600.0,15.42,15.42,15.42,15.42,15600.0
2012-12-21 14:15:00,15.42,15.45,15.41,15.41,127200.0,15.42,15.45,15.41,15.41,127200.0
2012-12-21 14:20:00,15.42,15.43,15.41,15.41,16200.0,15.42,15.43,15.41,15.41,16200.0
2012-12-21 14:25:00,15.41,15.42,15.4,15.4,134400.0,15.41,15.42,15.4,15.4,134400.0
2012-12-21 14:30:00,15.39,15.4,15.38,15.4,12600.0,15.39,15.4,15.38,15.4,12600.0
2012-12-21 14:35:00,15.39,15.39,15.39,15.39,3600.0,15.39,15.39,15.39,15.39,3600.0
2012-12-21 14:40:00,15.41,15.41,15.4,15.4,12000.0,15.41,15.41,15.4,15.4,12000.0
2012-12-21 14:45:00,15.41,15.41,15.4,15.41,8400.0,15.41,15.41,15.4,15.41,8400.0
2012-12-21 14:50:00,15.41,15.41,15.4,15.4,12600.0,15.41,15.41,15.4,15.4,12600.0
2012-12-21 14:55:00,15.4,15.41,15.4,15.41,8400.0,15.4,15.41,15.4,15.41,8400.0
2012-12-21 15:00:00,15.4,15.4,15.38,15.38,51000.0,15.4,15.4,15.38,15.38,51000.0
2012-12-21 15:05:00,15.38,15.38,15.36,15.37,12000.0,15.38,15.38,15.36,15.37,12000.0
2012-12-21 15:10:00,15.36,15.37,15.35,15.36,32400.0,15.36,15.37,15.35,15.36,32400.0
2012-12-21 15:15:00,15.36,15.37,15.35,15.37,19200.0,15.36,15.37,15.35,15.37,19200.0
2012-12-21 15:20:00,15.37,15.37,15.35,15.37,21600.0,15.37,15.37,15.35,15.37,21600.0
2012-12-21 15:25:00,15.37,15.38,15.36,15.37,19200.0,15.37,15.38,15.36,15.37,19200.0
2012-12-21 15:30:00,15.37,15.39,15.37,15.38,30600.0,15.37,15.39,15.37,15.38,30600.0
2012-12-21 15:35:00,15.38,15.4,15.38,15.39,28800.0,15.38,15.4,15.38,15.39,28800.0
2012-12-21 15:40:00,15.39,15.39,15.38,15.39,24000.0,15.39,15.39,15.38,15.39,24000.0
2012-12-21 15:45:00,15.38,15.38,15.35,15.38,75000.0,15.38,15.38,15.35,15.38,75000.0
2012-12-21 15:50:00,15.37,15.38,15.35,15.36,117600.0,15.37,15.38,15.35,15.36,117600.0
2012-12-21 15:55:00,15.35,15.36,15.34,15.35,237600.0,15.35,15.36,15.34,15.35,237600.0
2012-12-24 09:30:00,15.38,15.38,15.26,15.38,71400.0,15.38,15.38,15.26,15.38,71400.0
2012-12-24 09:35:00,15.42,15.42,15.36,15.36,20400.0,15.42,15.42,15.36,15.36,20400.0
2012-12-24 09:40:00,15.36,15.37,15.35,15.35,13200.0,15.36,15.37,15.35,15.35,13200.0
2012-12-24 09:45:00,15.35,15.36,15.34,15.35,7200.0,15.35,15.36,15.34,15.35,7200.0
2012-12-24 09:50:00,15.35,15.38,15.35,15.38,54600.0,15.35,15.38,15.35,15.38,54600.0
2012-12-24 09:55:00,15.39,15.4,15.37,15.39,27000.0,15.39,15.4,15.37,15.39,27000.0
2012-12-24 10:00:00,15.38,15.39,15.28,15.28,24000.0,15.38,15.39,15.28,15.28,24000.0
2012-12-24 10:05:00,15.28,15.32,15.27,15.27,43200.0,15.28,15.32,15.27,15.27,43200.0
2012-12-24 10:10:00,15.27,15.28,15.27,15.28,15600.0,15.27,15.28,15.27,15.28,15600.0
2012-12-24 10:15:00,15.26,15.28,15.25,15.25,8400.0,15.26,15.28,15.25,15.25,8400.0
2012-12-24 10:20:00,15.26,15.28,15.25,15.28,43200.0,15.26,15.28,15.25,15.28,43200.0
2012-12-24 10:25:00,15.28,15.28,15.27,15.28,19800.0,15.28,15.28,15.27,15.28,19800.0
2012-12-24 10:30:00,15.28,15.29,15.26,15.29,54600.0,15.28,15.29,15.26,15.29,54600.0
2012-12-24 10:35:00,15.29,15.3,15.28,15.28,27000.0,15.29,15.3,15.28,15.28,27000.0
2012-12-24 10:40:00,15.28,15.29,15.28,15.28,12600.0,15.28,15.29,15.28,15.28,12600.0
2012-12-24 10:45:00,15.28,15.3,15.28,15.28,28800.0,15.28,15.3,15.28,15.28,28800.0
2012-12-24 10:50:00,15.28,15.28,15.26,15.28,27600.0,15.28,15.28,15.26,15.28,27600.0
2012-12-24 10:55:00,15.27,15.28,15.27,15.27,33600.0,15.27,15.28,15.27,15.27,33600.0
2012-12-24 11:00:00,15.27,15.27,15.24,15.25,30600.0,15.27,15.27,15.24,15.25,30600.0
2012-12-24 11:05:00,15.24,15.24,15.22,15.23,27600.0,15.24,15.24,15.22,15.23,27600.0
2012-12-24 11:10:00,15.22,15.23,15.2,15.21,28200.0,15.22,15.23,15.2,15.21,28200.0
2012-12-24 11:15:00,15.21,15.21,15.18,15.19,33600.0,15.21,15.21,15.18,15.19,33600.0
2012-12-24 11:20:00,15.19,15.2,15.18,15.2,22200.0,15.19,15.2,15.18,15.2,22200.0
2012-12-24 11:25:00,15.2,15.21,15.2,15.2,12000.0,15.2,15.21,15.2,15.2,12000.0
2012-12-24 11:30:00,15.2,15.24,15.2,15.23,23400.0,15.2,15.24,15.2,15.23,23400.0
2012-12-24 11:35:00,15.24,15.24,15.22,15.24,9600.0,15.24,15.24,15.22,15.24,9600.0
2012-12-24 11:40:00,15.24,15.24,15.22,15.23,13200.0,15.24,15.24,15.22,15.23,13200.0
2012-12-24 11:45:00,15.22,15.23,15.22,15.22,15000.0,15.22,15.23,15.22,15.22,15000.0
2012-12-24 11:50:00,15.22,15.23,15.22,15.23,15000.0,15.22,15.23,15.22,15.23,15000.0
2012-12-24 11:55:00,15.24,15.26,15.24,15.26,30600.0,15.24,15.26,15.24,15.26,30600.0
2012-12-24 12:00:00,15.26,15.28,15.26,15.28,9600.0,15.26,15.28,15.26,15.28,9600.0
2012-12-24 12:05:00,15.29,15.3,15.29,15.3,22800.0,15.29,15.3,15.29,15.3,22800.0
2012-12-24 12:10:00,15.3,15.3,15.29,15.3,16200.0,15.3,15.3,15.29,15.3,16200.0
2012-12-24 12:15:00,15.29,15.29,15.27,15.27,17400.0,15.29,15.29,15.27,15.27,17400.0
2012-12-24 12:20:00,15.27,15.27,15.25,15.26,10800.0,15.27,15.27,15.25,15.26,10800.0
2012-12-24 12:25:00,15.26,15.26,15.25,15.26,24000.0,15.26,15.26,15.25,15.26,24000.0
2012-12-24 12:30:00,15.25,15.29,15.25,15.28,29400.0,15.25,15.29,15.25,15.28,29400.0
2012-12-24 12:35:00,15.29,15.3,15.27,15.28,18000.0,15.29,15.3,15.27,15.28,18000.0
2012-12-24 12:40:00,15.27,15.28,15.26,15.26,25800.0,15.27,15.28,15.26,15.26,25800.0
2012-12-24 12:45:00,15.25,15.27,15.24,15.27,42600.0,15.25,15.27,15.24,15.27,42600.0
2012-12-24 12:50:00,15.27,15.28,15.26,15.28,38400.0,15.27,15.28,15.26,15.28,38400.0
2012-12-24 12:55:00,15.28,15.31,15.28,15.3,94800.0,15.28,15.31,15.28,15.3,94800.0
2012-12-26 09:30:00,15.3,15.35,15.23,15.33,38400.0,15.3,15.35,15.23,15.33,38400.0
2012-12-26 09:35:00,15.33,15.33,15.28,15.28,12000.0,15.33,15.33,15.28,15.28,12000.0
2012-12-26 09:40:00,15.28,15.3,15.23,15.23,19200.0,15.28,15.3,15.23,15.23,19200.0
2012-12-26 09:45:00,15.24,15.25,15.22,15.23,9000.0,15.24,15.25,15.22,15.23,9000.0
2012-12-26 09:50:00,15.24,15.24,15.2,15.2,6000.0,15.24,15.24,15.2,15.2,6000.0
2012-12-26 09:55:00,15.21,15.24,15.2,15.23,21000.0,15.21,15.24,15.2,15.23,21000.0
2012-12-26 10:00:00,15.24,15.24,15.17,15.17,21600.0,15.24,15.24,15.17,15.17,21600.0
2012-12-26 10:05:00,15.18,15.21,15.17,15.21,16200.0,15.18,15.21,15.17,15.21,16200.0
2012-12-26 10:10:00,15.22,15.24,15.21,15.24,20400.0,15.22,15.24,15.21,15.24,20400.0
2012-12-26 10:15:00,15.23,15.26,15.23,15.24,18000.0,15.23,15.26,15.23,15.24,18000.0
2012-12-26 10:20:00,15.22,15.25,15.22,15.22,34200.0,15.22,15.25,15.22,15.22,34200.0
2012-12-26 10:25:00,15.22,15.26,15.21,15.23,10800.0,15.22,15.26,15.21,15.23,10800.0
2012-12-26 10:30:00,15.24,15.24,15.23,15.23,16200.0,15.24,15.24,15.23,15.23,16200.0
2012-12-26 10:35:00,15.24,15.24,15.21,15.22,5400.0,15.24,15.24,15.21,15.22,5400.0
2012-12-26 10:40:00,15.22,15.23,15.2,15.22,27600.0,15.22,15.23,15.2,15.22,27600.0
2012-12-26 10:45:00,15.22,15.23,15.22,15.22,6600.0,15.22,15.23,15.22,15.22,6600.0
2012-12-26 10:50:00,15.22,15.23,15.21,15.23,28800.0,15.22,15.23,15.21,15.23,28800.0
2012-12-26 10:55:00,15.22,15.22,15.18,15.19,18600.0,15.22,15.22,15.18,15.19,18600.0
2012-12-26 11:00:00,15.19,15.2,15.17,15.18,12600.0,15.19,15.2,15.17,15.18,12600.0
2012-12-26 11:05:00,15.17,15.17,15.12,15.12,9600.0,15.17,15.17,15.12,15.12,9600.0
2012-12-26 11:10:00,15.12,15.13,15.1,15.12,38400.0,15.12,15.13,15.1,15.12,38400.0
2012-12-26 11:15:00,15.12,15.12,15.12,15.12,9600.0,15.12,15.12,15.12,15.12,9600.0
2012-12-26 11:20:00,15.12,15.12,15.1,15.1,21600.0,15.12,15.12,15.1,15.1,21600.0
2012-12-26 11:25:00,15.11,15.11,15.06,15.06,14400.0,15.11,15.11,15.06,15.06,14400.0
2012-12-26 11:30:00,15.06,15.08,15.05,15.08,33600.0,15.06,15.08,15.05,15.08,33600.0
2012-12-26 11:35:00,15.07,15.08,15.07,15.07,10200.0,15.07,15.08,15.07,15.07,10200.0
2012-12-26 11:40:00,15.07,15.09,15.06,15.09,29400.0,15.07,15.09,15.06,15.09,29400.0
2012-12-26 11:45:00,15.08,15.09,15.08,15.08,28800.0,15.08,15.09,15.08,15.08,28800.0
2012-12-26 11:50:00,15.09,15.11,15.09,15.1,12600.0,15.09,15.11,15.09,15.1,12600.0
2012-12-26 11:55:00,15.1,15.1,15.09,15.09,4800.0,15.1,15.1,15.09,15.09,4800.0
2012-12-26 12:00:00,15.09,15.11,15.08,15.09,27000.0,15.09,15.11,15.08,15.09,27000.0
2012-12-26 12:05:00,15.08,15.1,15.08,15.09,54000.0,15.08,15.1,15.08,15.09,54000.0
2012-12-26 12:10:00,15.09,15.1,15.08,15.09,50400.0,15.09,15.1,15.08,15.09,50400.0
2012-12-26 12:15:00,15.09,15.1,15.09,15.1,21000.0,15.09,15.1,15.09,15.1,21000.0
2012-12-26 12:20:00,15.1,15.11,15.09,15.09,39000.0,15.1,15.11,15.09,15.09,39000.0
2012-12-26 12:25:00,15.09,15.1,15.08,15.08,10200.0,15.09,15.1,15.08,15.08,10200.0
2012-12-26 12:30:00,15.08,15.1,15.08,15.09,21000.0,15.08,15.1,15.08,15.09,21000.0
2012-12-26 12:35:00,15.09,15.09,15.08,15.09,17400.0,15.09,15.09,15.08,15.09,17400.0
2012-12-26 12:40:00,15.09,15.09,15.08,15.09,18000.0,15.09,15.09,15.08,15.09,18000.0
2012-12-26 12:45:00,15.08,15.09,15.08,15.08,7800.0,15.08,15.09,15.08,15.08,7800.0
2012-12-26 12:50:00,15.08,15.09,15.08,15.09,4200.0,15.08,15.09,15.08,15.09,4200.0
2012-12-26 12:55:00,15.09,15.11,15.09,15.11,25200.0,15.09,15.11,15.09,15.11,25200.0
2012-12-26 13:00:00,15.1,15.11,15.09,15.1,6000.0,15.1,15.11,15.09,15.1,6000.0
2012-12-26 13:05:00,15.08,15.09,15.06,15.08,11400.0,15.08,15.09,15.06,15.08,11400.0
2012-12-26 13:10:00,15.08,15.08,15.07,15.08,6000.0,15.08,15.08,15.07,15.08,6000.0
2012-12-26 13:15:00,15.08,15.09,15.08,15.09,4800.0,15.08,15.09,15.08,15.09,4800.0
2012-12-26 13:20:00,15.09,15.09,15.08,15.08,12600.0,15.09,15.09,15.08,15.08,12600.0
2012-12-26 13:25:00,15.09,15.1,15.08,15.09,19800.0,15.09,15.1,15.08,15.09,19800.0
2012-12-26 13:30:00,15.09,15.1,15.09,15.1,7200.0,15.09,15.1,15.09,15.1,7200.0
2012-12-26 13:35:00,15.1,15.1,15.09,15.1,6600.0,15.1,15.1,15.09,15.1,6600.0
2012-12-26 13:40:00,15.1,15.1,15.08,15.08,9600.0,15.1,15.1,15.08,15.08,9600.0
2012-12-26 13:45:00,15.07,15.1,15.07,15.09,18600.0,15.07,15.1,15.07,15.09,18600.0
2012-12-26 13:50:00,15.08,15.08,15.06,15.06,22200.0,15.08,15.08,15.06,15.06,22200.0
2012-12-26 13:55:00,15.07,15.07,15.06,15.06,26400.0,15.07,15.07,15.06,15.06,26400.0
2012-12-26 14:00:00,15.06,15.07,15.06,15.06,46800.0,15.06,15.07,15.06,15.06,46800.0
2012-12-26 14:05:00,15.06,15.07,15.06,15.07,17400.0,15.06,15.07,15.06,15.07,17400.0
2012-12-26 14:10:00,15.07,15.09,15.07,15.09,24600.0,15.07,15.09,15.07,15.09,24600.0
2012-12-26 14:15:00,15.09,15.1,15.08,15.08,74400.0,15.09,15.1,15.08,15.08,74400.0
2012-12-26 14:20:00,15.08,15.1,15.06,15.1,13200.0,15.08,15.1,15.06,15.1,13200.0
2012-12-26 14:25:00,15.1,15.1,15.09,15.1,11400.0,15.1,15.1,15.09,15.1,11400.0
2012-12-26 14:30:00,15.1,15.11,15.1,15.11,10200.0,15.1,15.11,15.1,15.11,10200.0
2012-12-26 14:35:00,15.11,15.12,15.11,15.12,9600.0,15.11,15.12,15.11,15.12,9600.0
2012-12-26 14:40:00,15.12,15.12,15.07,15.07,47400.0,15.12,15.12,15.07,15.07,47400.0
2012-12-26 14:45:00,15.07,15.07,15.06,15.07,32400.0,15.07,15.07,15.06,15.07,32400.0
2012-12-26 14:50:00,15.07,15.1,15.07,15.09,33600.0,15.07,15.1,15.07,15.09,33600.0
2012-12-26 14:55:00,15.09,15.1,15.08,15.08,28200.0,15.09,15.1,15.08,15.08,28200.0
2012-12-26 15:00:00,15.08,15.09,15.07,15.08,19200.0,15.08,15.09,15.07,15.08,19200.0
2012-12-26 15:05:00,15.08,15.1,15.08,15.1,28200.0,15.08,15.1,15.08,15.1,28200.0
2012-12-26 15:10:00,15.1,15.12,15.1,15.11,34200.0,15.1,15.12,15.1,15.11,34200.0
2012-12-26 15:15:00,15.11,15.13,15.11,15.12,51600.0,15.11,15.13,15.11,15.12,51600.0
2012-12-26 15:20:00,15.13,15.13,15.11,15.12,15600.0,15.13,15.13,15.11,15.12,15600.0
2012-12-26 15:25:00,15.12,15.13,15.11,15.13,28200.0,15.12,15.13,15.11,15.13,28200.0
2012-12-26 15:30:00,15.13,15.14,15.11,15.11,29400.0,15.13,15.14,15.11,15.11,29400.0
2012-12-26 15:35:00,15.11,15.11,15.09,15.1,21000.0,15.11,15.11,15.09,15.1,21000.0
2012-12-26 15:40:00,15.09,15.09,15.06,15.06,30600.0,15.09,15.09,15.06,15.06,30600.0
2012-12-26 15:45:00,15.06,15.09,15.06,15.09,55200.0,15.06,15.09,15.06,15.09,55200.0
2012-12-26 15:50:00,15.08,15.09,15.07,15.08,66600.0,15.08,15.09,15.07,15.08,66600.0
2012-12-26 15:55:00,15.08,15.08,15.06,15.06,184200.0,15.08,15.08,15.06,15.06,184200.0
2012-12-27 09:30:00,15.09,15.1,15.05,15.06,49200.0,15.09,15.1,15.05,15.06,49200.0
2012-12-27 09:35:00,15.07,15.08,15.04,15.04,9000.0,15.07,15.08,15.04,15.04,9000.0
2012-12-27 09:40:00,15.06,15.13,15.05,15.13,39600.0,15.06,15.13,15.05,15.13,39600.0
2012-12-27 09:45:00,15.13,15.13,15.11,15.11,21000.0,15.13,15.13,15.11,15.11,21000.0
2012-12-27 09:50:00,15.12,15.13,15.12,15.13,27000.0,15.12,15.13,15.12,15.13,27000.0
2012-12-27 09:55:00,15.13,15.15,15.13,15.14,27000.0,15.13,15.15,15.13,15.14,27000.0
2012-12-27 10:00:00,15.13,15.16,15.13,15.16,16200.0,15.13,15.16,15.13,15.16,16200.0
2012-12-27 10:05:00,15.16,15.2,15.16,15.2,43200.0,15.16,15.2,15.16,15.2,43200.0
2012-12-27 10:10:00,15.19,15.22,15.19,15.2,60000.0,15.19,15.22,15.19,15.2,60000.0
2012-12-27 10:15:00,15.21,15.21,15.17,15.17,17400.0,15.21,15.21,15.17,15.17,17400.0
2012-12-27 10:20:00,15.15,15.15,15.07,15.09,97800.0,15.15,15.15,15.07,15.09,97800.0
2012-12-27 10:25:00,15.1,15.1,15.05,15.06,57600.0,15.1,15.1,15.05,15.06,57600.0
2012-12-27 10:30:00,15.06,15.07,15.03,15.06,29400.0,15.06,15.07,15.03,15.06,29400.0
2012-12-27 10:35:00,15.06,15.08,15.06,15.07,13200.0,15.06,15.08,15.06,15.07,13200.0
2012-12-27 10:40:00,15.07,15.1,15.07,15.09,50400.0,15.07,15.1,15.07,15.09,50400.0
2012-12-27 10:45:00,15.08,15.11,15.08,15.11,28200.0,15.08,15.11,15.08,15.11,28200.0
2012-12-27 10:50:00,15.11,15.12,15.1,15.1,22200.0,15.11,15.12,15.1,15.1,22200.0
2012-12-27 10:55:00,15.11,15.12,15.09,15.09,13800.0,15.11,15.12,15.09,15.09,13800.0
2012-12-27 11:00:00,15.1,15.11,15.09,15.1,7800.0,15.1,15.11,15.09,15.1,7800.0
2012-12-27 11:05:00,15.09,15.09,15.07,15.08,13800.0,15.09,15.09,15.07,15.08,13800.0
2012-12-27 11:10:00,15.09,15.09,15.06,15.08,12000.0,15.09,15.09,15.06,15.08,12000.0
2012-12-27 11:15:00,15.08,15.09,15.07,15.09,15000.0,15.08,15.09,15.07,15.09,15000.0
2012-12-27 11:20:00,15.09,15.1,15.09,15.1,5400.0,15.09,15.1,15.09,15.1,5400.0
2012-12-27 11:25:00,15.09,15.11,15.09,15.11,5400.0,15.09,15.11,15.09,15.11,5400.0
2012-12-27 11:30:00,15.11,15.11,15.08,15.1,34200.0,15.11,15.11,15.08,15.1,34200.0
2012-12-27 11:35:00,15.1,15.1,15.09,15.09,6600.0,15.1,15.1,15.09,15.09,6600.0
2012-12-27 11:40:00,15.09,15.12,15.09,15.1,39000.0,15.09,15.12,15.09,15.1,39000.0
2012-12-27 11:45:00,15.1,15.1,15.08,15.08,15000.0,15.1,15.1,15.08,15.08,15000.0
2012-12-27 11:50:00,15.08,15.08,15.07,15.08,10800.0,15.08,15.08,15.07,15.08,10800.0
2012-12-27 11:55:00,15.08,15.08,15.06,15.07,19800.0,15.08,15.08,15.06,15.07,19800.0
2012-12-27 12:00:00,15.06,15.07,15.03,15.04,48600.0,15.06,15.07,15.03,15.04,48600.0
2012-12-27 12:05:00,15.04,15.04,15.02,15.04,46200.0,15.04,15.04,15.02,15.04,46200.0
2012-12-27 12:10:00,15.04,15.07,15.03,15.07,35400.0,15.04,15.07,15.03,15.07,35400.0
2012-12-27 12:15:00,15.06,15.07,15.05,15.06,34800.0,15.06,15.07,15.05,15.06,34800.0
2012-12-27 12:20:00,15.06,15.07,15.05,15.05,9600.0,15.06,15.07,15.05,15.05,9600.0
2012-12-27 12:25:00,15.06,15.06,15.05,15.05,8400.0,15.06,15.06,15.05,15.05,8400.0
2012-12-27 12:30:00,15.05,15.05,15.02,15.02,40800.0,15.05,15.05,15.02,15.02,40800.0
2012-12-27 12:35:00,15.02,15.03,15.01,15.02,72000.0,15.02,15.03,15.01,15.02,72000.0
2012-12-27 12:40:00,15.03,15.03,15.01,15.02,52800.0,15.03,15.03,15.01,15.02,52800.0
2012-12-27 12:45:00,15.02,15.05,15.02,15.05,10200.0,15.02,15.05,15.02,15.05,10200.0
2012-12-27 12:50:00,15.04,15.07,15.04,15.06,63000.0,15.04,15.07,15.04,15.06,63000.0
2012-12-27 12:55:00,15.07,15.1,15.07,15.1,18000.0,15.07,15.1,15.07,15.1,18000.0
2012-12-27 13:00:00,15.1,15.12,15.09,15.12,11400.0,15.1,15.12,15.09,15.12,11400.0
2012-12-27 13:05:00,15.12,15.12,15.1,15.12,15000.0,15.12,15.12,15.1,15.12,15000.0
2012-12-27 13:10:00,15.12,15.13,15.1,15.11,18000.0,15.12,15.13,15.1,15.11,18000.0
2012-12-27 13:15:00,15.11,15.13,15.11,15.13,51600.0,15.11,15.13,15.11,15.13,51600.0
2012-12-27 13:20:00,15.13,15.13,15.09,15.1,19200.0,15.13,15.13,15.09,15.1,19200.0
2012-12-27 13:25:00,15.1,15.1,15.08,15.1,20400.0,15.1,15.1,15.08,15.1,20400.0
2012-12-27 13:30:00,15.09,15.09,15.07,15.07,16800.0,15.09,15.09,15.07,15.07,16800.0
2012-12-27 13:35:00,15.07,15.09,15.07,15.09,34200.0,15.07,15.09,15.07,15.09,34200.0
2012-12-27 13:40:00,15.09,15.09,15.09,15.09,43200.0,15.09,15.09,15.09,15.09,43200.0
2012-12-27 13:45:00,15.09,15.1,15.09,15.1,54600.0,15.09,15.1,15.09,15.1,54600.0
2012-12-27 13:50:00,15.1,15.11,15.1,15.1,13200.0,15.1,15.11,15.1,15.1,13200.0
2012-12-27 13:55:00,15.1,15.12,15.1,15.11,20400.0,15.1,15.12,15.1,15.11,20400.0
2012-12-27 14:00:00,15.12,15.12,15.09,15.09,25200.0,15.12,15.12,15.09,15.09,25200.0
2012-12-27 14:05:00,15.09,15.09,15.06,15.09,34200.0,15.09,15.09,15.06,15.09,34200.0
2012-12-27 14:10:00,15.09,15.12,15.09,15.11,27000.0,15.09,15.12,15.09,15.11,27000.0
2012-12-27 14:15:00,15.11,15.12,15.1,15.12,20400.0,15.11,15.12,15.1,15.12,20400.0
2012-12-27 14:20:00,15.13,15.13,15.12,15.12,16800.0,15.13,15.13,15.12,15.12,16800.0
2012-12-27 14:25:00,15.12,15.12,15.11,15.11,8400.0,15.12,15.12,15.11,15.11,8400.0
2012-12-27 14:30:00,15.1,15.11,15.08,15.08,16800.0,15.1,15.11,15.08,15.08,16800.0
2012-12-27 14:35:00,15.07,15.1,15.07,15.09,33000.0,15.07,15.1,15.07,15.09,33000.0
2012-12-27 14:40:00,15.1,15.12,15.1,15.11,29400.0,15.1,15.12,15.1,15.11,29400.0
2012-12-27 14:45:00,15.13,15.17,15.12,15.14,95400.0,15.13,15.17,15.12,15.14,95400.0
2012-12-27 14:50:00,15.15,15.18,15.14,15.14,34800.0,15.15,15.18,15.14,15.14,34800.0
2012-12-27 14:55:00,15.14,15.15,15.14,15.15,19800.0,15.14,15.15,15.14,15.15,19800.0
2012-12-27 15:00:00,15.15,15.16,15.14,15.14,37800.0,15.15,15.16,15.14,15.14,37800.0
2012-12-27 15:05:00,15.15,15.17,15.14,15.16,60600.0,15.15,15.17,15.14,15.16,60600.0
2012-12-27 15:10:00,15.16,15.16,15.14,15.15,19800.0,15.16,15.16,15.14,15.15,19800.0
2012-12-27 15:15:00,15.14,15.16,15.14,15.15,26400.0,15.14,15.16,15.14,15.15,26400.0
2012-12-27 15:20:00,15.15,15.19,15.14,15.17,54000.0,15.15,15.19,15.14,15.17,54000.0
2012-12-27 15:25:00,15.17,15.18,15.14,15.17,36000.0,15.17,15.18,15.14,15.17,36000.0
2012-12-27 15:30:00,15.17,15.18,15.16,15.17,67800.0,15.17,15.18,15.16,15.17,67800.0
2012-12-27 15:35:00,15.17,15.18,15.17,15.17,43200.0,15.17,15.18,15.17,15.17,43200.0
2012-12-27 15:40:00,15.17,15.21,15.17,15.21,46200.0,15.17,15.21,15.17,15.21,46200.0
2012-12-27 15:45:00,15.21,15.21,15.18,15.19,57600.0,15.21,15.21,15.18,15.19,57600.0
2012-12-27 15:50:00,15.19,15.2,15.17,15.18,71400.0,15.19,15.2,15.17,15.18,71400.0
2012-12-27 15:55:00,15.18,15.21,15.17,15.17,177600.0,15.18,15.21,15.17,15.17,177600.0
2012-12-28 09:30:00,15.13,15.13,15.02,15.07,672600.0,15.13,15.13,15.02,15.07,672600.0
2012-12-28 09:35:00,15.06,15.07,15.05,15.07,9000.0,15.06,15.07,15.05,15.07,9000.0
2012-12-28 09:40:00,15.06,15.1,15.06,15.09,40200.0,15.06,15.1,15.06,15.09,40200.0
2012-12-28 09:45:00,15.09,15.11,15.08,15.11,20400.0,15.09,15.11,15.08,15.11,20400.0
2012-12-28 09:50:00,15.11,15.12,15.1,15.12,26400.0,15.11,15.12,15.1,15.12,26400.0
2012-12-28 09:55:00,15.12,15.17,15.12,15.15,14400.0,15.12,15.17,15.12,15.15,14400.0
2012-12-28 10:00:00,15.15,15.16,15.14,15.16,17400.0,15.15,15.16,15.14,15.16,17400.0
2012-12-28 10:05:00,15.16,15.16,15.11,15.11,7200.0,15.16,15.16,15.11,15.11,7200.0
2012-12-28 10:10:00,15.09,15.09,15.07,15.07,3000.0,15.09,15.09,15.07,15.07,3000.0
2012-12-28 10:15:00,15.06,15.1,15.06,15.1,20400.0,15.06,15.1,15.06,15.1,20400.0
2012-12-28 10:20:00,15.11,15.14,15.11,15.13,25200.0,15.11,15.14,15.11,15.13,25200.0
2012-12-28 10:25:00,15.12,15.12,15.1,15.1,12600.0,15.12,15.12,15.1,15.1,12600.0
2012-12-28 10:30:00,15.12,15.13,15.11,15.12,25800.0,15.12,15.13,15.11,15.12,25800.0
2012-12-28 10:35:00,15.12,15.13,15.11,15.12,20400.0,15.12,15.13,15.11,15.12,20400.0
2012-12-28 10:40:00,15.11,15.17,15.11,15.15,50400.0,15.11,15.17,15.11,15.15,50400.0
2012-12-28 10:45:00,15.17,15.2,15.16,15.17,17400.0,15.17,15.2,15.16,15.17,17400.0
2012-12-28 10:50:00,15.16,15.17,15.16,15.17,6600.0,15.16,15.17,15.16,15.17,6600.0
2012-12-28 10:55:00,15.15,15.16,15.15,15.16,18000.0,15.15,15.16,15.15,15.16,18000.0
2012-12-28 11:00:00,15.16,15.17,15.16,15.17,2400.0,15.16,15.17,15.16,15.17,2400.0
2012-12-28 11:05:00,15.16,15.16,15.13,15.15,7800.0,15.16,15.16,15.13,15.15,7800.0
2012-12-28 11:10:00,15.15,15.15,15.12,15.12,21600.0,15.15,15.15,15.12,15.12,21600.0
2012-12-28 11:15:00,15.12,15.12,15.09,15.1,51000.0,15.12,15.12,15.09,15.1,51000.0
2012-12-28 11:20:00,15.09,15.1,15.08,15.08,8400.0,15.09,15.1,15.08,15.08,8400.0
2012-12-28 11:25:00,15.08,15.08,15.06,15.06,7800.0,15.08,15.08,15.06,15.06,7800.0
2012-12-28 11:30:00,15.05,15.06,15.05,15.06,2400.0,15.05,15.06,15.05,15.06,2400.0
2012-12-28 11:35:00,15.06,15.06,15.04,15.05,11400.0,15.06,15.06,15.04,15.05,11400.0
2012-12-28 11:40:00,15.05,15.06,15.05,15.05,8400.0,15.05,15.06,15.05,15.05,8400.0
2012-12-28 11:45:00,15.05,15.06,15.04,15.04,16200.0,15.05,15.06,15.04,15.04,16200.0
2012-12-28 11:50:00,15.04,15.07,15.04,15.07,16800.0,15.04,15.07,15.04,15.07,16800.0
2012-12-28 11:55:00,15.07,15.07,15.05,15.06,10800.0,15.07,15.07,15.05,15.06,10800.0
2012-12-28 12:00:00,15.06,15.07,15.04,15.06,102600.0,15.06,15.07,15.04,15.06,102600.0
2012-12-28 12:05:00,15.07,15.07,15.06,15.06,10800.0,15.07,15.07,15.06,15.06,10800.0
2012-12-28 12:10:00,15.05,15.09,15.05,15.09,14400.0,15.05,15.09,15.05,15.09,14400.0
2012-12-28 12:15:00,15.09,15.1,15.08,15.08,21000.0,15.09,15.1,15.08,15.08,21000.0
2012-12-28 12:20:00,15.08,15.08,15.06,15.07,17400.0,15.08,15.08,15.06,15.07,17400.0
2012-12-28 12:25:00,15.07,15.07,15.06,15.06,3000.0,15.07,15.07,15.06,15.06,3000.0
2012-12-28 12:30:00,15.06,15.08,15.06,15.08,15000.0,15.06,15.08,15.06,15.08,15000.0
2012-12-28 12:35:00,15.08,15.08,15.07,15.08,4800.0,15.08,15.08,15.07,15.08,4800.0
2012-12-28 12:40:00,15.08,15.08,15.06,15.06,9600.0,15.08,15.08,15.06,15.06,9600.0
2012-12-28 12:45:00,15.06,15.06,15.05,15.05,9000.0,15.06,15.06,15.05,15.05,9000.0
2012-12-28 12:50:00,15.05,15.05,15.05,15.05,4200.0,15.05,15.05,15.05,15.05,4200.0
2012-12-28 12:55:00,15.05,15.05,15.03,15.04,7800.0,15.05,15.05,15.03,15.04,7800.0
2012-12-28 13:00:00,15.05,15.05,15.02,15.03,33600.0,15.05,15.05,15.02,15.03,33600.0
2012-12-28 13:05:00,15.03,15.05,15.02,15.04,85800.0,15.03,15.05,15.02,15.04,85800.0
2012-12-28 13:10:00,15.04,15.05,15.04,15.05,33600.0,15.04,15.05,15.04,15.05,33600.0
2012-12-28 13:15:00,15.05,15.05,15.05,15.05,4800.0,15.05,15.05,15.05,15.05,4800.0
2012-12-28 13:20:00,15.05,15.05,15.05,15.05,1800.0,15.05,15.05,15.05,15.05,1800.0
2012-12-28 13:25:00,15.05,15.06,15.05,15.06,13800.0,15.05,15.06,15.05,15.06,13800.0
2012-12-28 13:30:00,15.06,15.06,15.05,15.05,10800.0,15.06,15.06,15.05,15.05,10800.0
2012-12-28 13:35:00,15.05,15.06,15.05,15.06,6000.0,15.05,15.06,15.05,15.06,6000.0
2012-12-28 13:40:00,15.06,15.06,15.05,15.06,3600.0,15.06,15.06,15.05,15.06,3600.0
2012-12-28 13:45:00,15.07,15.07,15.05,15.05,13800.0,15.07,15.07,15.05,15.05,13800.0
2012-12-28 13:50:00,15.05,15.06,15.05,15.05,13200.0,15.05,15.06,15.05,15.05,13200.0
2012-12-28 13:55:00,15.05,15.05,15.03,15.04,48000.0,15.05,15.05,15.03,15.04,48000.0
2012-12-28 14:00:00,15.04,15.04,15.02,15.02,36000.0,15.04,15.04,15.02,15.02,36000.0
2012-12-28 14:05:00,15.02,15.03,15.0,15.01,39000.0,15.02,15.03,15.0,15.01,39000.0
2012-12-28 14:10:00,15.0,15.01,15.0,15.0,15600.0,15.0,15.01,15.0,15.0,15600.0
2012-12-28 14:15:00,15.0,15.0,14.99,14.99,12600.0,15.0,15.0,14.99,14.99,12600.0
2012-12-28 14:20:00,15.0,15.02,15.0,15.02,34800.0,15.0,15.02,15.0,15.02,34800.0
2012-12-28 14:25:00,15.02,15.02,14.99,15.0,35400.0,15.02,15.02,14.99,15.0,35400.0
2012-12-28 14:30:00,15.0,15.0,15.0,15.0,7800.0,15.0,15.0,15.0,15.0,7800.0
2012-12-28 14:35:00,15.0,15.0,14.99,14.99,2400.0,15.0,15.0,14.99,14.99,2400.0
2012-12-28 14:40:00,14.99,14.99,14.99,14.99,16800.0,14.99,14.99,14.99,14.99,16800.0
2012-12-28 14:45:00,14.99,14.99,14.99,14.99,10200.0,14.99,14.99,14.99,14.99,10200.0
2012-12-28 14:50:00,14.99,14.99,14.97,14.97,13800.0,14.99,14.99,14.97,14.97,13800.0
2012-12-28 14:55:00,14.97,14.97,14.95,14.96,22800.0,14.97,14.97,14.95,14.96,22800.0
2012-12-28 15:00:00,14.96,14.96,14.95,14.95,16800.0,14.96,14.96,14.95,14.95,16800.0
2012-12-28 15:05:00,14.95,14.95,14.94,14.95,17400.0,14.95,14.95,14.94,14.95,17400.0
2012-12-28 15:10:00,14.94,14.95,14.91,14.91,58200.0,14.94,14.95,14.91,14.91,58200.0
2012-12-28 15:15:00,14.92,14.94,14.92,14.94,35400.0,14.92,14.94,14.92,14.94,35400.0
2012-12-28 15:20:00,14.95,14.97,14.95,14.97,91800.0,14.95,14.97,14.95,14.97,91800.0
2012-12-28 15:25:00,14.97,14.98,14.95,14.95,28200.0,14.97,14.98,14.95,14.95,28200.0
2012-12-28 15:30:00,14.95,14.97,14.95,14.97,36000.0,14.95,14.97,14.95,14.97,36000.0
2012-12-28 15:35:00,14.97,14.97,14.9,14.91,85200.0,14.97,14.97,14.9,14.91,85200.0
2012-12-28 15:40:00,14.91,14.94,14.91,14.91,38400.0,14.91,14.94,14.91,14.91,38400.0
2012-12-28 15:45:00,14.91,14.91,14.86,14.88,130200.0,14.91,14.91,14.86,14.88,130200.0
2012-12-28 15:50:00,14.88,14.88,14.85,14.87,105600.0,14.88,14.88,14.85,14.87,105600.0
2012-12-28 15:55:00,14.87,14.9,14.87,14.88,232800.0,14.87,14.9,14.87,14.88,232800.0
2012-12-31 09:30:00,14.86,14.86,14.79,14.8,48000.0,14.86,14.86,14.79,14.8,48000.0
2012-12-31 09:35:00,14.8,14.83,14.8,14.82,18600.0,14.8,14.83,14.8,14.82,18600.0
2012-12-31 09:40:00,14.83,14.9,14.82,14.86,30000.0,14.83,14.9,14.82,14.86,30000.0
2012-12-31 09:45:00,14.86,14.9,14.85,14.85,59400.0,14.86,14.9,14.85,14.85,59400.0
2012-12-31 09:50:00,14.85,14.85,14.83,14.84,8400.0,14.85,14.85,14.83,14.84,8400.0
2012-12-31 09:55:00,14.84,14.88,14.83,14.87,27600.0,14.84,14.88,14.83,14.87,27600.0
2012-12-31 10:00:00,14.88,14.88,14.86,14.86,12000.0,14.88,14.88,14.86,14.86,12000.0
2012-12-31 10:05:00,14.86,14.89,14.86,14.88,22800.0,14.86,14.89,14.86,14.88,22800.0
2012-12-31 10:10:00,14.89,14.9,14.88,14.89,22800.0,14.89,14.9,14.88,14.89,22800.0
2012-12-31 10:15:00,14.9,14.9,14.85,14.85,21600.0,14.9,14.9,14.85,14.85,21600.0
2012-12-31 10:20:00,14.85,14.85,14.82,14.83,26400.0,14.85,14.85,14.82,14.83,26400.0
2012-12-31 10:25:00,14.83,14.92,14.83,14.91,61200.0,14.83,14.92,14.83,14.91,61200.0
2012-12-31 10:30:00,14.91,14.92,14.9,14.92,4800.0,14.91,14.92,14.9,14.92,4800.0
2012-12-31 10:35:00,14.92,14.93,14.92,14.92,18000.0,14.92,14.93,14.92,14.92,18000.0
2012-12-31 10:40:00,14.91,14.94,14.91,14.93,55200.0,14.91,14.94,14.91,14.93,55200.0
2012-12-31 10:45:00,14.92,14.93,14.91,14.91,17400.0,14.92,14.93,14.91,14.91,17400.0
2012-12-31 10:50:00,14.91,14.91,14.88,14.9,49800.0,14.91,14.91,14.88,14.9,49800.0
2012-12-31 10:55:00,14.9,14.91,14.88,14.88,11400.0,14.9,14.91,14.88,14.88,11400.0
2012-12-31 11:00:00,14.87,14.93,14.87,14.92,35400.0,14.87,14.93,14.87,14.92,35400.0
2012-12-31 11:05:00,14.92,14.92,14.9,14.9,10200.0,14.92,14.92,14.9,14.9,10200.0
2012-12-31 11:10:00,14.89,14.91,14.88,14.91,17400.0,14.89,14.91,14.88,14.91,17400.0
2012-12-31 11:15:00,14.91,14.93,14.91,14.92,30000.0,14.91,14.93,14.91,14.92,30000.0
2012-12-31 11:20:00,14.93,14.93,14.92,14.92,7800.0,14.93,14.93,14.92,14.92,7800.0
2012-12-31 11:25:00,14.91,14.91,14.9,14.9,20400.0,14.91,14.91,14.9,14.9,20400.0
2012-12-31 11:30:00,14.9,14.9,14.89,14.9,19200.0,14.9,14.9,14.89,14.9,19200.0
2012-12-31 11:35:00,14.88,14.89,14.88,14.88,21000.0,14.88,14.89,14.88,14.88,21000.0
2012-12-31 11:40:00,14.88,14.88,14.87,14.88,24000.0,14.88,14.88,14.87,14.88,24000.0
2012-12-31 11:45:00,14.87,14.88,14.86,14.87,28200.0,14.87,14.88,14.86,14.87,28200.0
2012-12-31 11:50:00,14.87,14.87,14.85,14.86,4800.0,14.87,14.87,14.85,14.86,4800.0
2012-12-31 11:55:00,14.85,14.85,14.84,14.85,23400.0,14.85,14.85,14.84,14.85,23400.0
2012-12-31 12:00:00,14.85,14.87,14.85,14.86,13800.0,14.85,14.87,14.85,14.86,13800.0
2012-12-31 12:05:00,14.86,14.86,14.83,14.83,15000.0,14.86,14.86,14.83,14.83,15000.0
2012-12-31 12:10:00,14.83,14.85,14.8,14.84,54600.0,14.83,14.85,14.8,14.84,54600.0
2012-12-31 12:15:00,14.85,14.86,14.84,14.85,9600.0,14.85,14.86,14.84,14.85,9600.0
2012-12-31 12:20:00,14.85,14.85,14.84,14.85,6600.0,14.85,14.85,14.84,14.85,6600.0
2012-12-31 12:25:00,14.84,14.85,14.84,14.85,18000.0,14.84,14.85,14.84,14.85,18000.0
2012-12-31 12:30:00,14.84,14.86,14.83,14.84,40200.0,14.84,14.86,14.83,14.84,40200.0
2012-12-31 12:35:00,14.83,14.85,14.82,14.85,16200.0,14.83,14.85,14.82,14.85,16200.0
2012-12-31 12:40:00,14.85,14.91,14.85,14.89,55800.0,14.85,14.91,14.85,14.89,55800.0
2012-12-31 12:45:00,14.9,14.92,14.89,14.91,25200.0,14.9,14.92,14.89,14.91,25200.0
2012-12-31 12:50:00,14.91,14.91,14.88,14.88,12600.0,14.91,14.91,14.88,14.88,12600.0
2012-12-31 12:55:00,14.88,14.88,14.85,14.87,18000.0,14.88,14.88,14.85,14.87,18000.0
2012-12-31 13:00:00,14.87,14.88,14.87,14.87,13800.0,14.87,14.88,14.87,14.87,13800.0
2012-12-31 13:05:00,14.86,14.87,14.84,14.87,22800.0,14.86,14.87,14.84,14.87,22800.0
2012-12-31 13:10:00,14.88,14.91,14.87,14.91,25200.0,14.88,14.91,14.87,14.91,25200.0
2012-12-31 13:15:00,14.93,14.93,14.9,14.9,21000.0,14.93,14.93,14.9,14.9,21000.0
2012-12-31 13:20:00,14.9,14.92,14.89,14.91,33000.0,14.9,14.92,14.89,14.91,33000.0
2012-12-31 13:25:00,14.91,14.91,14.89,14.9,31200.0,14.91,14.91,14.89,14.9,31200.0
2012-12-31 13:30:00,14.9,14.9,14.88,14.89,8400.0,14.9,14.9,14.88,14.89,8400.0
2012-12-31 13:35:00,14.89,14.9,14.88,14.9,7800.0,14.89,14.9,14.88,14.9,7800.0
2012-12-31 13:40:00,14.9,14.91,14.88,14.88,21600.0,14.9,14.91,14.88,14.88,21600.0
2012-12-31 13:45:00,14.89,14.92,14.81,14.84,60000.0,14.89,14.92,14.81,14.84,60000.0
2012-12-31 13:50:00,14.84,14.85,14.83,14.85,7800.0,14.84,14.85,14.83,14.85,7800.0
2012-12-31 13:55:00,14.84,14.86,14.84,14.84,19800.0,14.84,14.86,14.84,14.84,19800.0
2012-12-31 14:00:00,14.85,14.88,14.85,14.88,28200.0,14.85,14.88,14.85,14.88,28200.0
2012-12-31 14:05:00,14.87,14.89,14.87,14.89,25200.0,14.87,14.89,14.87,14.89,25200.0
2012-12-31 14:10:00,14.89,14.89,14.87,14.87,16200.0,14.89,14.89,14.87,14.87,16200.0
2012-12-31 14:15:00,14.88,14.89,14.87,14.88,22800.0,14.88,14.89,14.87,14.88,22800.0
2012-12-31 14:20:00,14.88,14.88,14.87,14.88,52200.0,14.88,14.88,14.87,14.88,52200.0
2012-12-31 14:25:00,14.89,14.89,14.87,14.87,24600.0,14.89,14.89,14.87,14.87,24600.0
2012-12-31 14:30:00,14.87,14.89,14.87,14.88,39600.0,14.87,14.89,14.87,14.88,39600.0
2012-12-31 14:35:00,14.88,14.88,14.87,14.87,13800.0,14.88,14.88,14.87,14.87,13800.0
2012-12-31 14:40:00,14.88,14.91,14.88,14.91,26400.0,14.88,14.91,14.88,14.91,26400.0
2012-12-31 14:45:00,14.91,14.92,14.88,14.91,63600.0,14.91,14.92,14.88,14.91,63600.0
2012-12-31 14:50:00,14.91,14.92,14.89,14.91,25800.0,14.91,14.92,14.89,14.91,25800.0
2012-12-31 14:55:00,14.9,14.96,14.9,14.95,36600.0,14.9,14.96,14.9,14.95,36600.0
2012-12-31 15:00:00,14.95,14.97,14.93,14.95,51000.0,14.95,14.97,14.93,14.95,51000.0
2012-12-31 15:05:00,14.95,14.96,14.94,14.95,35400.0,14.95,14.96,14.94,14.95,35400.0
2012-12-31 15:10:00,14.95,14.96,14.91,14.92,53400.0,14.95,14.96,14.91,14.92,53400.0
2012-12-31 15:15:00,14.92,14.94,14.92,14.93,27000.0,14.92,14.94,14.92,14.93,27000.0
2012-12-31 15:20:00,14.92,14.93,14.92,14.93,33000.0,14.92,14.93,14.92,14.93,33000.0
2012-12-31 15:25:00,14.92,14.95,14.9,14.9,51000.0,14.92,14.95,14.9,14.9,51000.0
2012-12-31 15:30:00,14.91,14.93,14.91,14.93,45600.0,14.91,14.93,14.91,14.93,45600.0
2012-12-31 15:35:00,14.94,14.97,14.94,14.97,20400.0,14.94,14.97,14.94,14.97,20400.0
2012-12-31 15:40:00,14.96,14.97,14.95,14.95,50400.0,14.96,14.97,14.95,14.95,50400.0
2012-12-31 15:45:00,14.95,15.0,14.95,14.99,105000.0,14.95,15.0,14.95,14.99,105000.0
2012-12-31 15:50:00,15.0,15.03,14.98,15.01,96000.0,15.0,15.03,14.98,15.01,96000.0
2012-12-31 15:55:00,15.01,15.03,14.99,15.03,232200.0,15.01,15.03,14.99,15.03,232200.0
2013-01-02 09:30:00,15.32,15.43,15.32,15.37,165000.0,15.32,15.43,15.32,15.37,165000.0
2013-01-02 09:35:00,15.37,15.37,15.24,15.28,106800.0,15.37,15.37,15.24,15.28,106800.0
2013-01-02 09:40:00,15.27,15.3,15.21,15.24,53400.0,15.27,15.3,15.21,15.24,53400.0
2013-01-02 09:45:00,15.24,15.27,15.21,15.27,97200.0,15.24,15.27,15.21,15.27,97200.0
2013-01-02 09:50:00,15.27,15.28,15.26,15.28,57600.0,15.27,15.28,15.26,15.28,57600.0
2013-01-02 09:55:00,15.29,15.3,15.27,15.28,35400.0,15.29,15.3,15.27,15.28,35400.0
2013-01-02 10:00:00,15.29,15.3,15.28,15.28,40800.0,15.29,15.3,15.28,15.28,40800.0
2013-01-02 10:05:00,15.29,15.31,15.28,15.31,29400.0,15.29,15.31,15.28,15.31,29400.0
2013-01-02 10:10:00,15.31,15.33,15.29,15.31,69600.0,15.31,15.33,15.29,15.31,69600.0
2013-01-02 10:15:00,15.31,15.32,15.3,15.3,40800.0,15.31,15.32,15.3,15.3,40800.0
2013-01-02 10:20:00,15.3,15.32,15.3,15.31,31800.0,15.3,15.32,15.3,15.31,31800.0
2013-01-02 10:25:00,15.32,15.32,15.25,15.28,154200.0,15.32,15.32,15.25,15.28,154200.0
2013-01-02 10:30:00,15.28,15.32,15.28,15.31,63600.0,15.28,15.32,15.28,15.31,63600.0
2013-01-02 10:35:00,15.31,15.31,15.3,15.3,188400.0,15.31,15.31,15.3,15.3,188400.0
2013-01-02 10:40:00,15.3,15.3,15.28,15.3,33600.0,15.3,15.3,15.28,15.3,33600.0
2013-01-02 10:45:00,15.29,15.31,15.28,15.28,49200.0,15.29,15.31,15.28,15.28,49200.0
2013-01-02 10:50:00,15.28,15.31,15.28,15.31,18000.0,15.28,15.31,15.28,15.31,18000.0
2013-01-02 10:55:00,15.31,15.32,15.28,15.29,66000.0,15.31,15.32,15.28,15.29,66000.0
2013-01-02 11:00:00,15.3,15.3,15.28,15.28,21600.0,15.3,15.3,15.28,15.28,21600.0
2013-01-02 11:05:00,15.28,15.29,15.26,15.28,28800.0,15.28,15.29,15.26,15.28,28800.0
2013-01-02 11:10:00,15.28,15.28,15.23,15.23,36000.0,15.28,15.28,15.23,15.23,36000.0
2013-01-02 11:15:00,15.23,15.23,15.21,15.22,27000.0,15.23,15.23,15.21,15.22,27000.0
2013-01-02 11:20:00,15.22,15.22,15.21,15.22,26400.0,15.22,15.22,15.21,15.22,26400.0
2013-01-02 11:25:00,15.22,15.25,15.22,15.24,36600.0,15.22,15.25,15.22,15.24,36600.0
2013-01-02 11:30:00,15.24,15.28,15.24,15.26,23400.0,15.24,15.28,15.24,15.26,23400.0
2013-01-02 11:35:00,15.26,15.28,15.26,15.27,112200.0,15.26,15.28,15.26,15.27,112200.0
2013-01-02 11:40:00,15.27,15.28,15.26,15.28,42600.0,15.27,15.28,15.26,15.28,42600.0
2013-01-02 11:45:00,15.28,15.29,15.28,15.28,39000.0,15.28,15.29,15.28,15.28,39000.0
2013-01-02 11:50:00,15.26,15.28,15.26,15.26,15600.0,15.26,15.28,15.26,15.26,15600.0
2013-01-02 11:55:00,15.26,15.27,15.24,15.25,63000.0,15.26,15.27,15.24,15.25,63000.0
2013-01-02 12:00:00,15.25,15.27,15.24,15.27,47400.0,15.25,15.27,15.24,15.27,47400.0
2013-01-02 12:05:00,15.27,15.27,15.26,15.26,23400.0,15.27,15.27,15.26,15.26,23400.0
2013-01-02 12:10:00,15.26,15.27,15.23,15.23,11400.0,15.26,15.27,15.23,15.23,11400.0
2013-01-02 12:15:00,15.24,15.26,15.24,15.26,12600.0,15.24,15.26,15.24,15.26,12600.0
2013-01-02 12:20:00,15.26,15.27,15.24,15.27,46800.0,15.26,15.27,15.24,15.27,46800.0
2013-01-02 12:25:00,15.27,15.27,15.26,15.27,21000.0,15.27,15.27,15.26,15.27,21000.0
2013-01-02 12:30:00,15.28,15.28,15.27,15.27,15600.0,15.28,15.28,15.27,15.27,15600.0
2013-01-02 12:35:00,15.27,15.28,15.27,15.28,24000.0,15.27,15.28,15.27,15.28,24000.0
2013-01-02 12:40:00,15.27,15.27,15.26,15.27,39600.0,15.27,15.27,15.26,15.27,39600.0
2013-01-02 12:45:00,15.26,15.27,15.26,15.27,19200.0,15.26,15.27,15.26,15.27,19200.0
2013-01-02 12:50:00,15.27,15.27,15.26,15.27,19800.0,15.27,15.27,15.26,15.27,19800.0
2013-01-02 12:55:00,15.27,15.27,15.26,15.27,19800.0,15.27,15.27,15.26,15.27,19800.0
2013-01-02 13:00:00,15.27,15.27,15.26,15.27,72600.0,15.27,15.27,15.26,15.27,72600.0
2013-01-02 13:05:00,15.27,15.28,15.26,15.28,61800.0,15.27,15.28,15.26,15.28,61800.0
2013-01-02 13:10:00,15.28,15.28,15.26,15.27,10200.0,15.28,15.28,15.26,15.27,10200.0
2013-01-02 13:15:00,15.27,15.28,15.27,15.28,25800.0,15.27,15.28,15.27,15.28,25800.0
2013-01-02 13:20:00,15.28,15.28,15.27,15.27,53400.0,15.28,15.28,15.27,15.27,53400.0
2013-01-02 13:25:00,15.26,15.27,15.26,15.26,16200.0,15.26,15.27,15.26,15.26,16200.0
2013-01-02 13:30:00,15.26,15.27,15.26,15.27,15000.0,15.26,15.27,15.26,15.27,15000.0
2013-01-02 13:35:00,15.27,15.27,15.26,15.27,18600.0,15.27,15.27,15.26,15.27,18600.0
2013-01-02 13:40:00,15.27,15.27,15.25,15.25,13800.0,15.27,15.27,15.25,15.25,13800.0
2013-01-02 13:45:00,15.25,15.25,15.24,15.24,13800.0,15.25,15.25,15.24,15.24,13800.0
2013-01-02 13:50:00,15.25,15.25,15.24,15.24,10800.0,15.25,15.25,15.24,15.24,10800.0
2013-01-02 13:55:00,15.25,15.27,15.24,15.24,28800.0,15.25,15.27,15.24,15.24,28800.0
2013-01-02 14:00:00,15.25,15.26,15.25,15.26,18000.0,15.25,15.26,15.25,15.26,18000.0
2013-01-02 14:05:00,15.26,15.26,15.23,15.24,70800.0,15.26,15.26,15.23,15.24,70800.0
2013-01-02 14:10:00,15.25,15.25,15.23,15.24,29400.0,15.25,15.25,15.23,15.24,29400.0
2013-01-02 14:15:00,15.25,15.26,15.24,15.25,17400.0,15.25,15.26,15.24,15.25,17400.0
2013-01-02 14:20:00,15.25,15.27,15.25,15.25,22800.0,15.25,15.27,15.25,15.25,22800.0
2013-01-02 14:25:00,15.25,15.26,15.24,15.26,16200.0,15.25,15.26,15.24,15.26,16200.0
2013-01-02 14:30:00,15.25,15.25,15.23,15.24,46200.0,15.25,15.25,15.23,15.24,46200.0
2013-01-02 14:35:00,15.24,15.24,15.23,15.24,15000.0,15.24,15.24,15.23,15.24,15000.0
2013-01-02 14:40:00,15.24,15.24,15.23,15.23,21600.0,15.24,15.24,15.23,15.23,21600.0
2013-01-02 14:45:00,15.23,15.24,15.21,15.22,23400.0,15.23,15.24,15.21,15.22,23400.0
2013-01-02 14:50:00,15.21,15.23,15.21,15.23,28200.0,15.21,15.23,15.21,15.23,28200.0
2013-01-02 14:55:00,15.23,15.23,15.23,15.23,15000.0,15.23,15.23,15.23,15.23,15000.0
2013-01-02 15:00:00,15.24,15.26,15.24,15.25,43800.0,15.24,15.26,15.24,15.25,43800.0
2013-01-02 15:05:00,15.24,15.26,15.24,15.26,35400.0,15.24,15.26,15.24,15.26,35400.0
2013-01-02 15:10:00,15.26,15.26,15.24,15.25,68400.0,15.26,15.26,15.24,15.25,68400.0
2013-01-02 15:15:00,15.25,15.26,15.25,15.26,32400.0,15.25,15.26,15.25,15.26,32400.0
2013-01-02 15:20:00,15.26,15.26,15.24,15.24,75600.0,15.26,15.26,15.24,15.24,75600.0
2013-01-02 15:25:00,15.24,15.27,15.24,15.26,36600.0,15.24,15.27,15.24,15.26,36600.0
2013-01-02 15:30:00,15.26,15.26,15.25,15.26,52800.0,15.26,15.26,15.25,15.26,52800.0
2013-01-02 15:35:00,15.26,15.28,15.25,15.27,64800.0,15.26,15.28,15.25,15.27,64800.0
2013-01-02 15:40:00,15.28,15.28,15.28,15.28,52800.0,15.28,15.28,15.28,15.28,52800.0
2013-01-02 15:45:00,15.28,15.29,15.27,15.27,118800.0,15.28,15.29,15.27,15.27,118800.0
2013-01-02 15:50:00,15.27,15.32,15.27,15.32,159000.0,15.27,15.32,15.27,15.32,159000.0
2013-01-02 15:55:00,15.32,15.35,15.32,15.35,321600.0,15.32,15.35,15.32,15.35,321600.0
2013-01-03 09:30:00,15.35,15.41,15.35,15.41,80400.0,15.35,15.41,15.35,15.41,80400.0
2013-01-03 09:35:00,15.42,15.48,15.41,15.44,33000.0,15.42,15.48,15.41,15.44,33000.0
2013-01-03 09:40:00,15.44,15.44,15.35,15.37,61800.0,15.44,15.44,15.35,15.37,61800.0
2013-01-03 09:45:00,15.38,15.39,15.35,15.35,22200.0,15.38,15.39,15.35,15.35,22200.0
2013-01-03 09:50:00,15.36,15.41,15.35,15.4,28800.0,15.36,15.41,15.35,15.4,28800.0
2013-01-03 09:55:00,15.38,15.41,15.37,15.41,31800.0,15.38,15.41,15.37,15.41,31800.0
2013-01-03 10:00:00,15.4,15.41,15.37,15.37,30000.0,15.4,15.41,15.37,15.37,30000.0
2013-01-03 10:05:00,15.37,15.38,15.36,15.38,28200.0,15.37,15.38,15.36,15.38,28200.0
2013-01-03 10:10:00,15.37,15.37,15.34,15.34,24600.0,15.37,15.37,15.34,15.34,24600.0
2013-01-03 10:15:00,15.35,15.36,15.34,15.36,12000.0,15.35,15.36,15.34,15.36,12000.0
2013-01-03 10:20:00,15.35,15.4,15.35,15.4,13800.0,15.35,15.4,15.35,15.4,13800.0
2013-01-03 10:25:00,15.41,15.42,15.39,15.4,93000.0,15.41,15.42,15.39,15.4,93000.0
2013-01-03 10:30:00,15.39,15.44,15.39,15.42,131400.0,15.39,15.44,15.39,15.42,131400.0
2013-01-03 10:35:00,15.44,15.45,15.43,15.45,28800.0,15.44,15.45,15.43,15.45,28800.0
2013-01-03 10:40:00,15.44,15.45,15.38,15.41,56400.0,15.44,15.45,15.38,15.41,56400.0
2013-01-03 10:45:00,15.4,15.42,15.4,15.42,25200.0,15.4,15.42,15.4,15.42,25200.0
2013-01-03 10:50:00,15.41,15.41,15.38,15.39,39600.0,15.41,15.41,15.38,15.39,39600.0
2013-01-03 10:55:00,15.38,15.39,15.36,15.37,27600.0,15.38,15.39,15.36,15.37,27600.0
2013-01-03 11:00:00,15.37,15.39,15.37,15.37,48000.0,15.37,15.39,15.37,15.37,48000.0
2013-01-03 11:05:00,15.37,15.38,15.36,15.37,24000.0,15.37,15.38,15.36,15.37,24000.0
2013-01-03 11:10:00,15.37,15.39,15.37,15.39,12600.0,15.37,15.39,15.37,15.39,12600.0
2013-01-03 11:15:00,15.38,15.38,15.35,15.37,97200.0,15.38,15.38,15.35,15.37,97200.0
2013-01-03 11:20:00,15.37,15.39,15.37,15.38,28200.0,15.37,15.39,15.37,15.38,28200.0
2013-01-03 11:25:00,15.39,15.41,15.38,15.4,27600.0,15.39,15.41,15.38,15.4,27600.0
2013-01-03 11:30:00,15.4,15.44,15.4,15.44,14400.0,15.4,15.44,15.4,15.44,14400.0
2013-01-03 11:35:00,15.44,15.47,15.42,15.45,76200.0,15.44,15.47,15.42,15.45,76200.0
2013-01-03 11:40:00,15.45,15.45,15.44,15.45,12000.0,15.45,15.45,15.44,15.45,12000.0
2013-01-03 11:45:00,15.45,15.48,15.45,15.46,32400.0,15.45,15.48,15.45,15.46,32400.0
2013-01-03 11:50:00,15.46,15.46,15.43,15.43,17400.0,15.46,15.46,15.43,15.43,17400.0
2013-01-03 11:55:00,15.43,15.44,15.42,15.44,19200.0,15.43,15.44,15.42,15.44,19200.0
2013-01-03 12:00:00,15.43,15.44,15.43,15.44,16800.0,15.43,15.44,15.43,15.44,16800.0
2013-01-03 12:05:00,15.44,15.47,15.44,15.47,12000.0,15.44,15.47,15.44,15.47,12000.0
2013-01-03 12:10:00,15.46,15.47,15.46,15.47,13800.0,15.46,15.47,15.46,15.47,13800.0
2013-01-03 12:15:00,15.47,15.48,15.47,15.48,13800.0,15.47,15.48,15.47,15.48,13800.0
2013-01-03 12:20:00,15.48,15.48,15.48,15.48,20400.0,15.48,15.48,15.48,15.48,20400.0
2013-01-03 12:25:00,15.48,15.49,15.48,15.48,24600.0,15.48,15.49,15.48,15.48,24600.0
2013-01-03 12:30:00,15.47,15.48,15.45,15.45,37200.0,15.47,15.48,15.45,15.45,37200.0
2013-01-03 12:35:00,15.45,15.46,15.43,15.43,24600.0,15.45,15.46,15.43,15.43,24600.0
2013-01-03 12:40:00,15.43,15.44,15.43,15.44,19200.0,15.43,15.44,15.43,15.44,19200.0
2013-01-03 12:45:00,15.44,15.45,15.44,15.44,16200.0,15.44,15.45,15.44,15.44,16200.0
2013-01-03 12:50:00,15.44,15.45,15.43,15.43,30600.0,15.44,15.45,15.43,15.43,30600.0
2013-01-03 12:55:00,15.44,15.44,15.43,15.43,15000.0,15.44,15.44,15.43,15.43,15000.0
2013-01-03 13:00:00,15.43,15.43,15.42,15.43,18000.0,15.43,15.43,15.42,15.43,18000.0
2013-01-03 13:05:00,15.43,15.44,15.43,15.44,26400.0,15.43,15.44,15.43,15.44,26400.0
2013-01-03 13:10:00,15.43,15.44,15.42,15.43,31200.0,15.43,15.44,15.42,15.43,31200.0
2013-01-03 13:15:00,15.43,15.44,15.42,15.43,25800.0,15.43,15.44,15.42,15.43,25800.0
2013-01-03 13:20:00,15.43,15.43,15.42,15.43,15600.0,15.43,15.43,15.42,15.43,15600.0
2013-01-03 13:25:00,15.43,15.43,15.42,15.42,29400.0,15.43,15.43,15.42,15.42,29400.0
2013-01-03 13:30:00,15.43,15.43,15.42,15.43,12000.0,15.43,15.43,15.42,15.43,12000.0
2013-01-03 13:35:00,15.43,15.44,15.42,15.44,62400.0,15.43,15.44,15.42,15.44,62400.0
2013-01-03 13:40:00,15.44,15.44,15.42,15.43,17400.0,15.44,15.44,15.42,15.43,17400.0
2013-01-03 13:45:00,15.43,15.43,15.42,15.42,19800.0,15.43,15.43,15.42,15.42,19800.0
2013-01-03 13:50:00,15.42,15.43,15.41,15.41,95400.0,15.42,15.43,15.41,15.41,95400.0
2013-01-03 13:55:00,15.4,15.41,15.4,15.41,15000.0,15.4,15.41,15.4,15.41,15000.0
2013-01-03 14:00:00,15.42,15.42,15.37,15.39,44400.0,15.42,15.42,15.37,15.39,44400.0
2013-01-03 14:05:00,15.38,15.38,15.35,15.37,21600.0,15.38,15.38,15.35,15.37,21600.0
2013-01-03 14:10:00,15.37,15.37,15.35,15.37,26400.0,15.37,15.37,15.35,15.37,26400.0
2013-01-03 14:15:00,15.37,15.4,15.37,15.4,32400.0,15.37,15.4,15.37,15.4,32400.0
2013-01-03 14:20:00,15.4,15.41,15.4,15.4,23400.0,15.4,15.41,15.4,15.4,23400.0
2013-01-03 14:25:00,15.39,15.4,15.38,15.4,27000.0,15.39,15.4,15.38,15.4,27000.0
2013-01-03 14:30:00,15.4,15.4,15.38,15.39,16200.0,15.4,15.4,15.38,15.39,16200.0
2013-01-03 14:35:00,15.4,15.4,15.39,15.4,41400.0,15.4,15.4,15.39,15.4,41400.0
2013-01-03 14:40:00,15.4,15.4,15.39,15.39,29400.0,15.4,15.4,15.39,15.39,29400.0
2013-01-03 14:45:00,15.4,15.41,15.39,15.41,24000.0,15.4,15.41,15.39,15.41,24000.0
2013-01-03 14:50:00,15.41,15.42,15.41,15.42,45600.0,15.41,15.42,15.41,15.42,45600.0
2013-01-03 14:55:00,15.42,15.42,15.41,15.41,36000.0,15.42,15.42,15.41,15.41,36000.0
2013-01-03 15:00:00,15.4,15.41,15.39,15.4,33000.0,15.4,15.41,15.39,15.4,33000.0
2013-01-03 15:05:00,15.41,15.41,15.39,15.39,28200.0,15.41,15.41,15.39,15.39,28200.0
2013-01-03 15:10:00,15.39,15.4,15.38,15.38,57000.0,15.39,15.4,15.38,15.38,57000.0
2013-01-03 15:15:00,15.39,15.4,15.38,15.38,19800.0,15.39,15.4,15.38,15.38,19800.0
2013-01-03 15:20:00,15.38,15.39,15.36,15.37,52800.0,15.38,15.39,15.36,15.37,52800.0
2013-01-03 15:25:00,15.37,15.39,15.37,15.38,40800.0,15.37,15.39,15.37,15.38,40800.0
2013-01-03 15:30:00,15.38,15.38,15.36,15.36,43800.0,15.38,15.38,15.36,15.36,43800.0
2013-01-03 15:35:00,15.37,15.38,15.36,15.38,74400.0,15.37,15.38,15.36,15.38,74400.0
2013-01-03 15:40:00,15.38,15.38,15.37,15.37,73200.0,15.38,15.38,15.37,15.37,73200.0
2013-01-03 15:45:00,15.38,15.41,15.38,15.41,72000.0,15.38,15.41,15.38,15.41,72000.0
2013-01-03 15:50:00,15.41,15.42,15.38,15.38,199200.0,15.41,15.42,15.38,15.38,199200.0
2013-01-03 15:55:00,15.38,15.43,15.38,15.42,160800.0,15.38,15.43,15.38,15.42,160800.0
2013-01-04 09:30:00,15.46,15.46,15.35,15.4,107400.0,15.46,15.46,15.35,15.4,107400.0
2013-01-04 09:35:00,15.39,15.39,15.3,15.3,43800.0,15.39,15.39,15.3,15.3,43800.0
2013-01-04 09:40:00,15.31,15.33,15.3,15.31,164400.0,15.31,15.33,15.3,15.31,164400.0
2013-01-04 09:45:00,15.32,15.33,15.3,15.3,93000.0,15.32,15.33,15.3,15.3,93000.0
2013-01-04 09:50:00,15.3,15.3,15.27,15.3,39000.0,15.3,15.3,15.27,15.3,39000.0
2013-01-04 09:55:00,15.3,15.32,15.29,15.31,27000.0,15.3,15.32,15.29,15.31,27000.0
2013-01-04 10:00:00,15.32,15.33,15.25,15.26,66600.0,15.32,15.33,15.25,15.26,66600.0
2013-01-04 10:05:00,15.27,15.28,15.26,15.27,63000.0,15.27,15.28,15.26,15.27,63000.0
2013-01-04 10:10:00,15.27,15.3,15.27,15.3,135000.0,15.27,15.3,15.27,15.3,135000.0
2013-01-04 10:15:00,15.3,15.32,15.28,15.32,96600.0,15.3,15.32,15.28,15.32,96600.0
2013-01-04 10:20:00,15.31,15.36,15.31,15.34,126600.0,15.31,15.36,15.31,15.34,126600.0
2013-01-04 10:25:00,15.34,15.35,15.32,15.33,66600.0,15.34,15.35,15.32,15.33,66600.0
2013-01-04 10:30:00,15.33,15.33,15.31,15.33,40800.0,15.33,15.33,15.31,15.33,40800.0
2013-01-04 10:35:00,15.33,15.35,15.31,15.34,49800.0,15.33,15.35,15.31,15.34,49800.0
2013-01-04 10:40:00,15.34,15.34,15.33,15.33,45000.0,15.34,15.34,15.33,15.33,45000.0
2013-01-04 10:45:00,15.33,15.36,15.33,15.34,103800.0,15.33,15.36,15.33,15.34,103800.0
2013-01-04 10:50:00,15.33,15.37,15.33,15.33,55200.0,15.33,15.37,15.33,15.33,55200.0
2013-01-04 10:55:00,15.33,15.34,15.33,15.33,121200.0,15.33,15.34,15.33,15.33,121200.0
2013-01-04 11:00:00,15.33,15.37,15.33,15.36,33600.0,15.33,15.37,15.33,15.36,33600.0
2013-01-04 11:05:00,15.36,15.36,15.34,15.34,18000.0,15.36,15.36,15.34,15.34,18000.0
2013-01-04 11:10:00,15.34,15.35,15.34,15.35,39600.0,15.34,15.35,15.34,15.35,39600.0
2013-01-04 11:15:00,15.35,15.37,15.35,15.37,29400.0,15.35,15.37,15.35,15.37,29400.0
2013-01-04 11:20:00,15.37,15.39,15.37,15.38,129600.0,15.37,15.39,15.37,15.38,129600.0
2013-01-04 11:25:00,15.38,15.39,15.37,15.38,18000.0,15.38,15.39,15.37,15.38,18000.0
2013-01-04 11:30:00,15.37,15.37,15.35,15.36,21600.0,15.37,15.37,15.35,15.36,21600.0
2013-01-04 11:35:00,15.37,15.37,15.35,15.36,21600.0,15.37,15.37,15.35,15.36,21600.0
2013-01-04 11:40:00,15.36,15.36,15.35,15.35,13800.0,15.36,15.36,15.35,15.35,13800.0
2013-01-04 11:45:00,15.35,15.36,15.35,15.35,23400.0,15.35,15.36,15.35,15.35,23400.0
2013-01-04 11:50:00,15.35,15.36,15.34,15.36,18000.0,15.35,15.36,15.34,15.36,18000.0
2013-01-04 11:55:00,15.36,15.37,15.33,15.33,30600.0,15.36,15.37,15.33,15.33,30600.0
2013-01-04 12:00:00,15.33,15.34,15.33,15.34,18000.0,15.33,15.34,15.33,15.34,18000.0
2013-01-04 12:05:00,15.35,15.36,15.34,15.36,14400.0,15.35,15.36,15.34,15.36,14400.0
2013-01-04 12:10:00,15.37,15.38,15.37,15.38,10800.0,15.37,15.38,15.37,15.38,10800.0
2013-01-04 12:15:00,15.38,15.38,15.35,15.36,31800.0,15.38,15.38,15.35,15.36,31800.0
2013-01-04 12:20:00,15.35,15.36,15.35,15.35,14400.0,15.35,15.36,15.35,15.35,14400.0
2013-01-04 12:25:00,15.35,15.35,15.35,15.35,20400.0,15.35,15.35,15.35,15.35,20400.0
2013-01-04 12:30:00,15.36,15.37,15.36,15.37,24000.0,15.36,15.37,15.36,15.37,24000.0
2013-01-04 12:35:00,15.37,15.38,15.35,15.35,21600.0,15.37,15.38,15.35,15.35,21600.0
2013-01-04 12:40:00,15.36,15.37,15.35,15.37,15000.0,15.36,15.37,15.35,15.37,15000.0
2013-01-04 12:45:00,15.37,15.39,15.37,15.38,31800.0,15.37,15.39,15.37,15.38,31800.0
2013-01-04 12:50:00,15.38,15.39,15.38,15.38,33000.0,15.38,15.39,15.38,15.38,33000.0
2013-01-04 12:55:00,15.38,15.39,15.38,15.38,37800.0,15.38,15.39,15.38,15.38,37800.0
2013-01-04 13:00:00,15.39,15.4,15.38,15.4,20400.0,15.39,15.4,15.38,15.4,20400.0
2013-01-04 13:05:00,15.4,15.41,15.4,15.41,23400.0,15.4,15.41,15.4,15.41,23400.0
2013-01-04 13:10:00,15.41,15.41,15.41,15.41,46200.0,15.41,15.41,15.41,15.41,46200.0
2013-01-04 13:15:00,15.41,15.42,15.41,15.41,21600.0,15.41,15.42,15.41,15.41,21600.0
2013-01-04 13:20:00,15.41,15.43,15.41,15.43,73800.0,15.41,15.43,15.41,15.43,73800.0
2013-01-04 13:25:00,15.43,15.46,15.42,15.46,43800.0,15.43,15.46,15.42,15.46,43800.0
2013-01-04 13:30:00,15.46,15.47,15.45,15.46,67800.0,15.46,15.47,15.45,15.46,67800.0
2013-01-04 13:35:00,15.46,15.48,15.46,15.47,60000.0,15.46,15.48,15.46,15.47,60000.0
2013-01-04 13:40:00,15.47,15.47,15.45,15.46,75600.0,15.47,15.47,15.45,15.46,75600.0
2013-01-04 13:45:00,15.46,15.46,15.45,15.46,43200.0,15.46,15.46,15.45,15.46,43200.0
2013-01-04 13:50:00,15.47,15.47,15.45,15.45,47400.0,15.47,15.47,15.45,15.45,47400.0
2013-01-04 13:55:00,15.46,15.49,15.46,15.49,39600.0,15.46,15.49,15.46,15.49,39600.0
2013-01-04 14:00:00,15.49,15.49,15.48,15.49,63600.0,15.49,15.49,15.48,15.49,63600.0
2013-01-04 14:05:00,15.49,15.51,15.49,15.51,78600.0,15.49,15.51,15.49,15.51,78600.0
2013-01-04 14:10:00,15.51,15.52,15.5,15.51,90600.0,15.51,15.52,15.5,15.51,90600.0
2013-01-04 14:15:00,15.51,15.53,15.48,15.5,73200.0,15.51,15.53,15.48,15.5,73200.0
2013-01-04 14:20:00,15.51,15.52,15.51,15.52,51000.0,15.51,15.52,15.51,15.52,51000.0
2013-01-04 14:25:00,15.53,15.53,15.49,15.5,127800.0,15.53,15.53,15.49,15.5,127800.0
2013-01-04 14:30:00,15.49,15.5,15.47,15.47,70200.0,15.49,15.5,15.47,15.47,70200.0
2013-01-04 14:35:00,15.47,15.49,15.47,15.49,39600.0,15.47,15.49,15.47,15.49,39600.0
2013-01-04 14:40:00,15.49,15.49,15.48,15.49,132600.0,15.49,15.49,15.48,15.49,132600.0
2013-01-04 14:45:00,15.49,15.5,15.48,15.48,78000.0,15.49,15.5,15.48,15.48,78000.0
2013-01-04 14:50:00,15.48,15.5,15.47,15.5,33600.0,15.48,15.5,15.47,15.5,33600.0
2013-01-04 14:55:00,15.5,15.51,15.5,15.51,57600.0,15.5,15.51,15.5,15.51,57600.0
2013-01-04 15:00:00,15.51,15.51,15.48,15.48,32400.0,15.51,15.51,15.48,15.48,32400.0
2013-01-04 15:05:00,15.49,15.49,15.48,15.48,28200.0,15.49,15.49,15.48,15.48,28200.0
2013-01-04 15:10:00,15.48,15.5,15.48,15.49,34800.0,15.48,15.5,15.48,15.49,34800.0
2013-01-04 15:15:00,15.49,15.49,15.47,15.47,142200.0,15.49,15.49,15.47,15.47,142200.0
2013-01-04 15:20:00,15.47,15.49,15.47,15.49,55800.0,15.47,15.49,15.47,15.49,55800.0
2013-01-04 15:25:00,15.48,15.5,15.48,15.49,41400.0,15.48,15.5,15.48,15.49,41400.0
2013-01-04 15:30:00,15.49,15.49,15.46,15.46,102000.0,15.49,15.49,15.46,15.46,102000.0
2013-01-04 15:35:00,15.46,15.47,15.46,15.47,63600.0,15.46,15.47,15.46,15.47,63600.0
2013-01-04 15:40:00,15.47,15.47,15.46,15.47,112200.0,15.47,15.47,15.46,15.47,112200.0
2013-01-04 15:45:00,15.47,15.47,15.44,15.44,141000.0,15.47,15.47,15.44,15.44,141000.0
2013-01-04 15:50:00,15.44,15.49,15.44,15.48,184800.0,15.44,15.49,15.44,15.48,184800.0
2013-01-04 15:55:00,15.49,15.49,15.43,15.44,448200.0,15.49,15.49,15.43,15.44,448200.0
2013-01-07 09:30:00,15.3,15.45,15.26,15.45,172200.0,15.3,15.45,15.26,15.45,172200.0
2013-01-07 09:35:00,15.47,15.53,15.45,15.51,86400.0,15.47,15.53,15.45,15.51,86400.0
2013-01-07 09:40:00,15.51,15.63,15.5,15.6,129600.0,15.51,15.63,15.5,15.6,129600.0
2013-01-07 09:45:00,15.6,15.63,15.6,15.62,159000.0,15.6,15.63,15.6,15.62,159000.0
2013-01-07 09:50:00,15.62,15.62,15.53,15.56,55200.0,15.62,15.62,15.53,15.56,55200.0
2013-01-07 09:55:00,15.55,15.55,15.51,15.53,50400.0,15.55,15.55,15.51,15.53,50400.0
2013-01-07 10:00:00,15.53,15.53,15.49,15.49,35400.0,15.53,15.53,15.49,15.49,35400.0
2013-01-07 10:05:00,15.49,15.5,15.45,15.47,43200.0,15.49,15.5,15.45,15.47,43200.0
2013-01-07 10:10:00,15.47,15.51,15.47,15.49,71400.0,15.47,15.51,15.47,15.49,71400.0
2013-01-07 10:15:00,15.5,15.54,15.5,15.54,81000.0,15.5,15.54,15.5,15.54,81000.0
2013-01-07 10:20:00,15.55,15.58,15.54,15.58,83400.0,15.55,15.58,15.54,15.58,83400.0
2013-01-07 10:25:00,15.58,15.59,15.56,15.59,72000.0,15.58,15.59,15.56,15.59,72000.0
2013-01-07 10:30:00,15.58,15.59,15.58,15.59,46200.0,15.58,15.59,15.58,15.59,46200.0
2013-01-07 10:35:00,15.59,15.61,15.58,15.58,42600.0,15.59,15.61,15.58,15.58,42600.0
2013-01-07 10:40:00,15.58,15.6,15.58,15.6,24600.0,15.58,15.6,15.58,15.6,24600.0
2013-01-07 10:45:00,15.6,15.6,15.58,15.6,30600.0,15.6,15.6,15.58,15.6,30600.0
2013-01-07 10:50:00,15.6,15.6,15.6,15.6,48000.0,15.6,15.6,15.6,15.6,48000.0
2013-01-07 10:55:00,15.6,15.61,15.6,15.61,14400.0,15.6,15.61,15.6,15.61,14400.0
2013-01-07 11:00:00,15.6,15.6,15.59,15.59,18600.0,15.6,15.6,15.59,15.59,18600.0
2013-01-07 11:05:00,15.59,15.59,15.58,15.59,29400.0,15.59,15.59,15.58,15.59,29400.0
2013-01-07 11:10:00,15.59,15.59,15.58,15.58,24000.0,15.59,15.59,15.58,15.58,24000.0
2013-01-07 11:15:00,15.58,15.59,15.58,15.58,13800.0,15.58,15.59,15.58,15.58,13800.0
2013-01-07 11:20:00,15.57,15.57,15.56,15.56,10200.0,15.57,15.57,15.56,15.56,10200.0
2013-01-07 11:25:00,15.57,15.57,15.55,15.55,16200.0,15.57,15.57,15.55,15.55,16200.0
2013-01-07 11:30:00,15.55,15.56,15.55,15.55,16200.0,15.55,15.56,15.55,15.55,16200.0
2013-01-07 11:35:00,15.55,15.56,15.55,15.56,15000.0,15.55,15.56,15.55,15.56,15000.0
2013-01-07 11:40:00,15.55,15.57,15.55,15.55,19200.0,15.55,15.57,15.55,15.55,19200.0
2013-01-07 11:45:00,15.56,15.56,15.55,15.56,12000.0,15.56,15.56,15.55,15.56,12000.0
2013-01-07 11:50:00,15.56,15.58,15.56,15.58,39600.0,15.56,15.58,15.56,15.58,39600.0
2013-01-07 11:55:00,15.58,15.58,15.57,15.57,38400.0,15.58,15.58,15.57,15.57,38400.0
2013-01-07 12:00:00,15.57,15.58,15.57,15.58,61800.0,15.57,15.58,15.57,15.58,61800.0
2013-01-07 12:05:00,15.58,15.59,15.58,15.59,88800.0,15.58,15.59,15.58,15.59,88800.0
2013-01-07 12:10:00,15.59,15.59,15.58,15.59,9600.0,15.59,15.59,15.58,15.59,9600.0
2013-01-07 12:15:00,15.59,15.62,15.59,15.62,39000.0,15.59,15.62,15.59,15.62,39000.0
2013-01-07 12:20:00,15.63,15.64,15.63,15.64,36600.0,15.63,15.64,15.63,15.64,36600.0
2013-01-07 12:25:00,15.64,15.65,15.63,15.64,86400.0,15.64,15.65,15.63,15.64,86400.0
2013-01-07 12:30:00,15.65,15.65,15.64,15.65,18000.0,15.65,15.65,15.64,15.65,18000.0
2013-01-07 12:35:00,15.65,15.65,15.64,15.65,14400.0,15.65,15.65,15.64,15.65,14400.0
2013-01-07 12:40:00,15.65,15.66,15.63,15.65,64200.0,15.65,15.66,15.63,15.65,64200.0
2013-01-07 12:45:00,15.65,15.65,15.63,15.64,21000.0,15.65,15.65,15.63,15.64,21000.0
2013-01-07 12:50:00,15.64,15.65,15.63,15.63,27000.0,15.64,15.65,15.63,15.63,27000.0
2013-01-07 12:55:00,15.63,15.63,15.61,15.62,17400.0,15.63,15.63,15.61,15.62,17400.0
2013-01-07 13:00:00,15.62,15.62,15.61,15.62,15600.0,15.62,15.62,15.61,15.62,15600.0
2013-01-07 13:05:00,15.62,15.65,15.62,15.63,27000.0,15.62,15.65,15.62,15.63,27000.0
2013-01-07 13:10:00,15.63,15.63,15.62,15.63,17400.0,15.63,15.63,15.62,15.63,17400.0
2013-01-07 13:15:00,15.63,15.64,15.63,15.63,37200.0,15.63,15.64,15.63,15.63,37200.0
2013-01-07 13:20:00,15.63,15.64,15.62,15.64,28200.0,15.63,15.64,15.62,15.64,28200.0
2013-01-07 13:25:00,15.64,15.68,15.64,15.68,95400.0,15.64,15.68,15.64,15.68,95400.0
2013-01-07 13:30:00,15.68,15.69,15.67,15.69,42600.0,15.68,15.69,15.67,15.69,42600.0
2013-01-07 13:35:00,15.69,15.71,15.68,15.71,106800.0,15.69,15.71,15.68,15.71,106800.0
2013-01-07 13:40:00,15.71,15.72,15.71,15.72,72600.0,15.71,15.72,15.71,15.72,72600.0
2013-01-07 13:45:00,15.72,15.75,15.72,15.75,100200.0,15.72,15.75,15.72,15.75,100200.0
2013-01-07 13:50:00,15.75,15.78,15.75,15.78,129600.0,15.75,15.78,15.75,15.78,129600.0
2013-01-07 13:55:00,15.78,15.81,15.77,15.78,137400.0,15.78,15.81,15.77,15.78,137400.0
2013-01-07 14:00:00,15.78,15.78,15.77,15.78,112800.0,15.78,15.78,15.77,15.78,112800.0
2013-01-07 14:05:00,15.78,15.79,15.78,15.78,58800.0,15.78,15.79,15.78,15.78,58800.0
2013-01-07 14:10:00,15.78,15.79,15.78,15.79,25200.0,15.78,15.79,15.78,15.79,25200.0
2013-01-07 14:15:00,15.78,15.82,15.78,15.81,65400.0,15.78,15.82,15.78,15.81,65400.0
2013-01-07 14:20:00,15.81,15.83,15.79,15.8,97200.0,15.81,15.83,15.79,15.8,97200.0
2013-01-07 14:25:00,15.82,15.82,15.81,15.82,37800.0,15.82,15.82,15.81,15.82,37800.0
2013-01-07 14:30:00,15.82,15.83,15.81,15.82,37800.0,15.82,15.83,15.81,15.82,37800.0
2013-01-07 14:35:00,15.81,15.82,15.81,15.81,13800.0,15.81,15.82,15.81,15.81,13800.0
2013-01-07 14:40:00,15.81,15.81,15.78,15.78,18000.0,15.81,15.81,15.78,15.78,18000.0
2013-01-07 14:45:00,15.78,15.79,15.78,15.79,19800.0,15.78,15.79,15.78,15.79,19800.0
2013-01-07 14:50:00,15.78,15.79,15.78,15.78,18000.0,15.78,15.79,15.78,15.78,18000.0
2013-01-07 14:55:00,15.78,15.78,15.75,15.76,41400.0,15.78,15.78,15.75,15.76,41400.0
2013-01-07 15:00:00,15.76,15.76,15.73,15.74,28200.0,15.76,15.76,15.73,15.74,28200.0
2013-01-07 15:05:00,15.74,15.74,15.71,15.71,33000.0,15.74,15.74,15.71,15.71,33000.0
2013-01-07 15:10:00,15.71,15.72,15.7,15.71,29400.0,15.71,15.72,15.7,15.71,29400.0
2013-01-07 15:15:00,15.71,15.71,15.7,15.71,16200.0,15.71,15.71,15.7,15.71,16200.0
2013-01-07 15:20:00,15.72,15.72,15.7,15.71,36000.0,15.72,15.72,15.7,15.71,36000.0
2013-01-07 15:25:00,15.7,15.74,15.7,15.71,39600.0,15.7,15.74,15.7,15.71,39600.0
2013-01-07 15:30:00,15.7,15.74,15.7,15.72,25800.0,15.7,15.74,15.7,15.72,25800.0
2013-01-07 15:35:00,15.72,15.72,15.7,15.7,19800.0,15.72,15.72,15.7,15.7,19800.0
2013-01-07 15:40:00,15.7,15.73,15.7,15.73,70800.0,15.7,15.73,15.7,15.73,70800.0
2013-01-07 15:45:00,15.73,15.76,15.72,15.75,117600.0,15.73,15.76,15.72,15.75,117600.0
2013-01-07 15:50:00,15.74,15.77,15.73,15.75,168600.0,15.74,15.77,15.73,15.75,168600.0
2013-01-07 15:55:00,15.75,15.77,15.74,15.75,241200.0,15.75,15.77,15.74,15.75,241200.0
2013-01-08 09:30:00,15.7,15.77,15.7,15.7,288600.0,15.7,15.77,15.7,15.7,288600.0
2013-01-08 09:35:00,15.7,15.71,15.65,15.68,153000.0,15.7,15.71,15.65,15.68,153000.0
2013-01-08 09:40:00,15.65,15.65,15.58,15.6,205200.0,15.65,15.65,15.58,15.6,205200.0
2013-01-08 09:45:00,15.58,15.58,15.53,15.54,246000.0,15.58,15.58,15.53,15.54,246000.0
2013-01-08 09:50:00,15.54,15.58,15.54,15.56,85800.0,15.54,15.58,15.54,15.56,85800.0
2013-01-08 09:55:00,15.55,15.56,15.46,15.48,189000.0,15.55,15.56,15.46,15.48,189000.0
2013-01-08 10:00:00,15.49,15.51,15.37,15.38,151200.0,15.49,15.51,15.37,15.38,151200.0
2013-01-08 10:05:00,15.39,15.44,15.39,15.44,120600.0,15.39,15.44,15.39,15.44,120600.0
2013-01-08 10:10:00,15.44,15.51,15.44,15.47,295200.0,15.44,15.51,15.44,15.47,295200.0
2013-01-08 10:15:00,15.47,15.49,15.43,15.48,231000.0,15.47,15.49,15.43,15.48,231000.0
2013-01-08 10:20:00,15.48,15.48,15.46,15.47,24600.0,15.48,15.48,15.46,15.47,24600.0
2013-01-08 10:25:00,15.46,15.49,15.46,15.49,112200.0,15.46,15.49,15.46,15.49,112200.0
2013-01-08 10:30:00,15.49,15.49,15.46,15.47,107400.0,15.49,15.49,15.46,15.47,107400.0
2013-01-08 10:35:00,15.48,15.48,15.46,15.47,39000.0,15.48,15.48,15.46,15.47,39000.0
2013-01-08 10:40:00,15.47,15.48,15.45,15.47,25200.0,15.47,15.48,15.45,15.47,25200.0
2013-01-08 10:45:00,15.47,15.48,15.47,15.47,22800.0,15.47,15.48,15.47,15.47,22800.0
2013-01-08 10:50:00,15.45,15.46,15.42,15.42,34200.0,15.45,15.46,15.42,15.42,34200.0
2013-01-08 10:55:00,15.42,15.42,15.4,15.42,64800.0,15.42,15.42,15.4,15.42,64800.0
2013-01-08 11:00:00,15.42,15.43,15.41,15.41,31200.0,15.42,15.43,15.41,15.41,31200.0
2013-01-08 11:05:00,15.42,15.42,15.4,15.4,18000.0,15.42,15.42,15.4,15.4,18000.0
2013-01-08 11:10:00,15.41,15.42,15.41,15.42,81600.0,15.41,15.42,15.41,15.42,81600.0
2013-01-08 11:15:00,15.42,15.42,15.41,15.42,31800.0,15.42,15.42,15.41,15.42,31800.0
2013-01-08 11:20:00,15.41,15.43,15.41,15.42,27000.0,15.41,15.43,15.41,15.42,27000.0
2013-01-08 11:25:00,15.42,15.42,15.41,15.42,31200.0,15.42,15.42,15.41,15.42,31200.0
2013-01-08 11:30:00,15.42,15.42,15.42,15.42,37800.0,15.42,15.42,15.42,15.42,37800.0
2013-01-08 11:35:00,15.42,15.42,15.41,15.42,65400.0,15.42,15.42,15.41,15.42,65400.0
2013-01-08 11:40:00,15.42,15.43,15.42,15.43,70200.0,15.42,15.43,15.42,15.43,70200.0
2013-01-08 11:45:00,15.43,15.43,15.43,15.43,47400.0,15.43,15.43,15.43,15.43,47400.0
2013-01-08 11:50:00,15.43,15.45,15.43,15.43,62400.0,15.43,15.45,15.43,15.43,62400.0
2013-01-08 11:55:00,15.43,15.45,15.43,15.45,34200.0,15.43,15.45,15.43,15.45,34200.0
2013-01-08 12:00:00,15.45,15.46,15.45,15.46,21600.0,15.45,15.46,15.45,15.46,21600.0
2013-01-08 12:05:00,15.46,15.46,15.44,15.44,29400.0,15.46,15.46,15.44,15.44,29400.0
2013-01-08 12:10:00,15.44,15.45,15.43,15.44,19200.0,15.44,15.45,15.43,15.44,19200.0
2013-01-08 12:15:00,15.44,15.47,15.44,15.46,198000.0,15.44,15.47,15.44,15.46,198000.0
2013-01-08 12:20:00,15.46,15.46,15.45,15.46,19200.0,15.46,15.46,15.45,15.46,19200.0
2013-01-08 12:25:00,15.45,15.47,15.45,15.46,32400.0,15.45,15.47,15.45,15.46,32400.0
2013-01-08 12:30:00,15.46,15.49,15.46,15.47,79800.0,15.46,15.49,15.46,15.47,79800.0
2013-01-08 12:35:00,15.47,15.47,15.46,15.47,27600.0,15.47,15.47,15.46,15.47,27600.0
2013-01-08 12:40:00,15.46,15.48,15.46,15.47,15600.0,15.46,15.48,15.46,15.47,15600.0
2013-01-08 12:45:00,15.47,15.48,15.47,15.47,41400.0,15.47,15.48,15.47,15.47,41400.0
2013-01-08 12:50:00,15.47,15.47,15.44,15.46,79200.0,15.47,15.47,15.44,15.46,79200.0
2013-01-08 12:55:00,15.46,15.47,15.45,15.46,141600.0,15.46,15.47,15.45,15.46,141600.0
2013-01-08 13:00:00,15.46,15.46,15.45,15.46,32400.0,15.46,15.46,15.45,15.46,32400.0
2013-01-08 13:05:00,15.46,15.46,15.45,15.46,21000.0,15.46,15.46,15.45,15.46,21000.0
2013-01-08 13:10:00,15.46,15.47,15.45,15.46,37800.0,15.46,15.47,15.45,15.46,37800.0
2013-01-08 13:15:00,15.46,15.47,15.46,15.47,118800.0,15.46,15.47,15.46,15.47,118800.0
2013-01-08 13:20:00,15.47,15.47,15.46,15.47,146400.0,15.47,15.47,15.46,15.47,146400.0
2013-01-08 13:25:00,15.47,15.47,15.46,15.47,105600.0,15.47,15.47,15.46,15.47,105600.0
2013-01-08 13:30:00,15.47,15.47,15.46,15.46,105000.0,15.47,15.47,15.46,15.46,105000.0
2013-01-08 13:35:00,15.46,15.46,15.46,15.46,52200.0,15.46,15.46,15.46,15.46,52200.0
2013-01-08 13:40:00,15.46,15.46,15.45,15.46,25200.0,15.46,15.46,15.45,15.46,25200.0
2013-01-08 13:45:00,15.46,15.46,15.45,15.45,84600.0,15.46,15.46,15.45,15.45,84600.0
2013-01-08 13:50:00,15.45,15.46,15.45,15.45,38400.0,15.45,15.46,15.45,15.45,38400.0
2013-01-08 13:55:00,15.46,15.46,15.45,15.46,70200.0,15.46,15.46,15.45,15.46,70200.0
2013-01-08 14:00:00,15.46,15.46,15.44,15.44,296400.0,15.46,15.46,15.44,15.44,296400.0
2013-01-08 14:05:00,15.43,15.43,15.4,15.41,54000.0,15.43,15.43,15.4,15.41,54000.0
2013-01-08 14:10:00,15.41,15.41,15.39,15.41,43800.0,15.41,15.41,15.39,15.41,43800.0
2013-01-08 14:15:00,15.42,15.42,15.41,15.41,42600.0,15.42,15.42,15.41,15.41,42600.0
2013-01-08 14:20:00,15.41,15.42,15.41,15.42,45600.0,15.41,15.42,15.41,15.42,45600.0
2013-01-08 14:25:00,15.42,15.42,15.41,15.42,54600.0,15.42,15.42,15.41,15.42,54600.0
2013-01-08 14:30:00,15.42,15.44,15.42,15.44,25800.0,15.42,15.44,15.42,15.44,25800.0
2013-01-08 14:35:00,15.44,15.44,15.44,15.44,37200.0,15.44,15.44,15.44,15.44,37200.0
2013-01-08 14:40:00,15.44,15.44,15.42,15.42,46800.0,15.44,15.44,15.42,15.42,46800.0
2013-01-08 14:45:00,15.42,15.43,15.42,15.42,45600.0,15.42,15.43,15.42,15.42,45600.0
2013-01-08 14:50:00,15.42,15.43,15.41,15.42,43200.0,15.42,15.43,15.41,15.42,43200.0
2013-01-08 14:55:00,15.42,15.42,15.41,15.42,34800.0,15.42,15.42,15.41,15.42,34800.0
2013-01-08 15:00:00,15.42,15.43,15.42,15.43,58800.0,15.42,15.43,15.42,15.43,58800.0
2013-01-08 15:05:00,15.43,15.43,15.42,15.43,49800.0,15.43,15.43,15.42,15.43,49800.0
2013-01-08 15:10:00,15.43,15.43,15.42,15.42,83400.0,15.43,15.43,15.42,15.42,83400.0
2013-01-08 15:15:00,15.42,15.42,15.41,15.41,37200.0,15.42,15.42,15.41,15.41,37200.0
2013-01-08 15:20:00,15.41,15.42,15.41,15.41,123000.0,15.41,15.42,15.41,15.41,123000.0
2013-01-08 15:25:00,15.41,15.42,15.41,15.42,124200.0,15.41,15.42,15.41,15.42,124200.0
2013-01-08 15:30:00,15.42,15.42,15.4,15.42,124200.0,15.42,15.42,15.4,15.42,124200.0
2013-01-08 15:35:00,15.42,15.42,15.39,15.4,50400.0,15.42,15.42,15.39,15.4,50400.0
2013-01-08 15:40:00,15.39,15.41,15.38,15.41,85200.0,15.39,15.41,15.38,15.41,85200.0
2013-01-08 15:45:00,15.41,15.41,15.38,15.39,86400.0,15.41,15.41,15.38,15.39,86400.0
2013-01-08 15:50:00,15.39,15.41,15.39,15.4,146400.0,15.39,15.41,15.39,15.4,146400.0
2013-01-08 15:55:00,15.4,15.43,15.4,15.43,347400.0,15.4,15.43,15.4,15.43,347400.0
2013-01-09 09:30:00,15.53,15.56,15.35,15.35,100800.0,15.53,15.56,15.35,15.35,100800.0
2013-01-09 09:35:00,15.35,15.39,15.34,15.38,59400.0,15.35,15.39,15.34,15.38,59400.0
2013-01-09 09:40:00,15.38,15.38,15.35,15.38,31800.0,15.38,15.38,15.35,15.38,31800.0
2013-01-09 09:45:00,15.4,15.45,15.38,15.39,151200.0,15.4,15.45,15.38,15.39,151200.0
2013-01-09 09:50:00,15.39,15.44,15.39,15.44,217200.0,15.39,15.44,15.39,15.44,217200.0
2013-01-09 09:55:00,15.44,15.48,15.44,15.47,130800.0,15.44,15.48,15.44,15.47,130800.0
2013-01-09 10:00:00,15.46,15.49,15.46,15.49,35400.0,15.46,15.49,15.46,15.49,35400.0
2013-01-09 10:05:00,15.49,15.49,15.47,15.49,31200.0,15.49,15.49,15.47,15.49,31200.0
2013-01-09 10:10:00,15.49,15.51,15.49,15.49,91800.0,15.49,15.51,15.49,15.49,91800.0
2013-01-09 10:15:00,15.49,15.51,15.49,15.5,88800.0,15.49,15.51,15.49,15.5,88800.0
2013-01-09 10:20:00,15.5,15.5,15.49,15.49,35400.0,15.5,15.5,15.49,15.49,35400.0
2013-01-09 10:25:00,15.5,15.51,15.48,15.49,42000.0,15.5,15.51,15.48,15.49,42000.0
2013-01-09 10:30:00,15.49,15.5,15.49,15.49,64200.0,15.49,15.5,15.49,15.49,64200.0
2013-01-09 10:35:00,15.5,15.54,15.5,15.54,64800.0,15.5,15.54,15.5,15.54,64800.0
2013-01-09 10:40:00,15.53,15.53,15.51,15.53,49800.0,15.53,15.53,15.51,15.53,49800.0
2013-01-09 10:45:00,15.53,15.53,15.49,15.49,57600.0,15.53,15.53,15.49,15.49,57600.0
2013-01-09 10:50:00,15.49,15.52,15.49,15.51,135000.0,15.49,15.52,15.49,15.51,135000.0
2013-01-09 10:55:00,15.52,15.53,15.5,15.5,84000.0,15.52,15.53,15.5,15.5,84000.0
2013-01-09 11:00:00,15.51,15.51,15.5,15.5,77400.0,15.51,15.51,15.5,15.5,77400.0
2013-01-09 11:05:00,15.5,15.5,15.47,15.49,127200.0,15.5,15.5,15.47,15.49,127200.0
2013-01-09 11:10:00,15.5,15.5,15.49,15.49,39600.0,15.5,15.5,15.49,15.49,39600.0
2013-01-09 11:15:00,15.49,15.5,15.48,15.49,26400.0,15.49,15.5,15.48,15.49,26400.0
2013-01-09 11:20:00,15.49,15.5,15.48,15.5,16200.0,15.49,15.5,15.48,15.5,16200.0
2013-01-09 11:25:00,15.5,15.51,15.49,15.5,31800.0,15.5,15.51,15.49,15.5,31800.0
2013-01-09 11:30:00,15.51,15.51,15.49,15.49,108600.0,15.51,15.51,15.49,15.49,108600.0
2013-01-09 11:35:00,15.49,15.51,15.48,15.5,83400.0,15.49,15.51,15.48,15.5,83400.0
2013-01-09 11:40:00,15.49,15.51,15.49,15.51,75600.0,15.49,15.51,15.49,15.51,75600.0
2013-01-09 11:45:00,15.51,15.52,15.49,15.52,30000.0,15.51,15.52,15.49,15.52,30000.0
2013-01-09 11:50:00,15.52,15.54,15.52,15.52,26400.0,15.52,15.54,15.52,15.52,26400.0
2013-01-09 11:55:00,15.51,15.56,15.51,15.56,84600.0,15.51,15.56,15.51,15.56,84600.0
2013-01-09 12:00:00,15.56,15.58,15.51,15.54,63000.0,15.56,15.58,15.51,15.54,63000.0
2013-01-09 12:05:00,15.54,15.55,15.53,15.55,19200.0,15.54,15.55,15.53,15.55,19200.0
2013-01-09 12:10:00,15.55,15.55,15.52,15.52,37200.0,15.55,15.55,15.52,15.52,37200.0
2013-01-09 12:15:00,15.52,15.54,15.51,15.51,113400.0,15.52,15.54,15.51,15.51,113400.0
2013-01-09 12:20:00,15.5,15.51,15.49,15.5,21000.0,15.5,15.51,15.49,15.5,21000.0
2013-01-09 12:25:00,15.5,15.51,15.48,15.51,30600.0,15.5,15.51,15.48,15.51,30600.0
2013-01-09 12:30:00,15.51,15.52,15.49,15.52,36000.0,15.51,15.52,15.49,15.52,36000.0
2013-01-09 12:35:00,15.53,15.54,15.52,15.53,39600.0,15.53,15.54,15.52,15.53,39600.0
2013-01-09 12:40:00,15.52,15.53,15.49,15.49,21600.0,15.52,15.53,15.49,15.49,21600.0
2013-01-09 12:45:00,15.48,15.51,15.48,15.5,14400.0,15.48,15.51,15.48,15.5,14400.0
2013-01-09 12:50:00,15.5,15.51,15.49,15.49,12000.0,15.5,15.51,15.49,15.49,12000.0
2013-01-09 12:55:00,15.49,15.49,15.48,15.49,16200.0,15.49,15.49,15.48,15.49,16200.0
2013-01-09 13:00:00,15.49,15.5,15.48,15.49,9600.0,15.49,15.5,15.48,15.49,9600.0
2013-01-09 13:05:00,15.49,15.49,15.46,15.46,32400.0,15.49,15.49,15.46,15.46,32400.0
2013-01-09 13:10:00,15.46,15.47,15.45,15.45,17400.0,15.46,15.47,15.45,15.45,17400.0
2013-01-09 13:15:00,15.45,15.45,15.44,15.45,10800.0,15.45,15.45,15.44,15.45,10800.0
2013-01-09 13:20:00,15.45,15.45,15.45,15.45,16200.0,15.45,15.45,15.45,15.45,16200.0
2013-01-09 13:25:00,15.45,15.46,15.45,15.46,16200.0,15.45,15.46,15.45,15.46,16200.0
2013-01-09 13:30:00,15.46,15.47,15.46,15.46,21600.0,15.46,15.47,15.46,15.46,21600.0
2013-01-09 13:35:00,15.46,15.47,15.46,15.46,22200.0,15.46,15.47,15.46,15.46,22200.0
2013-01-09 13:40:00,15.47,15.47,15.46,15.47,24000.0,15.47,15.47,15.46,15.47,24000.0
2013-01-09 13:45:00,15.47,15.47,15.46,15.47,45600.0,15.47,15.47,15.46,15.47,45600.0
2013-01-09 13:50:00,15.47,15.47,15.47,15.47,13200.0,15.47,15.47,15.47,15.47,13200.0
2013-01-09 13:55:00,15.47,15.48,15.47,15.47,34200.0,15.47,15.48,15.47,15.47,34200.0
2013-01-09 14:00:00,15.47,15.48,15.47,15.48,22200.0,15.47,15.48,15.47,15.48,22200.0
2013-01-09 14:05:00,15.48,15.49,15.48,15.49,21600.0,15.48,15.49,15.48,15.49,21600.0
2013-01-09 14:10:00,15.49,15.49,15.48,15.49,30600.0,15.49,15.49,15.48,15.49,30600.0
2013-01-09 14:15:00,15.49,15.49,15.48,15.48,22200.0,15.49,15.49,15.48,15.48,22200.0
2013-01-09 14:20:00,15.49,15.49,15.47,15.48,33600.0,15.49,15.49,15.47,15.48,33600.0
2013-01-09 14:25:00,15.48,15.49,15.46,15.47,31200.0,15.48,15.49,15.46,15.47,31200.0
2013-01-09 14:30:00,15.47,15.47,15.47,15.47,19800.0,15.47,15.47,15.47,15.47,19800.0
2013-01-09 14:35:00,15.48,15.49,15.46,15.47,52200.0,15.48,15.49,15.46,15.47,52200.0
2013-01-09 14:40:00,15.48,15.49,15.47,15.48,18000.0,15.48,15.49,15.47,15.48,18000.0
2013-01-09 14:45:00,15.48,15.49,15.47,15.47,19200.0,15.48,15.49,15.47,15.47,19200.0
2013-01-09 14:50:00,15.47,15.48,15.47,15.48,58800.0,15.47,15.48,15.47,15.48,58800.0
2013-01-09 14:55:00,15.48,15.49,15.48,15.49,23400.0,15.48,15.49,15.48,15.49,23400.0
2013-01-09 15:00:00,15.48,15.49,15.48,15.48,20400.0,15.48,15.49,15.48,15.48,20400.0
2013-01-09 15:05:00,15.47,15.48,15.47,15.47,27600.0,15.47,15.48,15.47,15.47,27600.0
2013-01-09 15:10:00,15.48,15.48,15.46,15.46,33600.0,15.48,15.48,15.46,15.46,33600.0
2013-01-09 15:15:00,15.46,15.49,15.45,15.48,68400.0,15.46,15.49,15.45,15.48,68400.0
2013-01-09 15:20:00,15.48,15.51,15.48,15.49,93600.0,15.48,15.51,15.48,15.49,93600.0
2013-01-09 15:25:00,15.5,15.52,15.5,15.52,90000.0,15.5,15.52,15.5,15.52,90000.0
2013-01-09 15:30:00,15.52,15.53,15.51,15.52,94200.0,15.52,15.53,15.51,15.52,94200.0
2013-01-09 15:35:00,15.52,15.55,15.52,15.54,112800.0,15.52,15.55,15.52,15.54,112800.0
2013-01-09 15:40:00,15.54,15.54,15.52,15.52,150000.0,15.54,15.54,15.52,15.52,150000.0
2013-01-09 15:45:00,15.53,15.56,15.53,15.54,162600.0,15.53,15.56,15.53,15.54,162600.0
2013-01-09 15:50:00,15.53,15.56,15.53,15.54,243000.0,15.53,15.56,15.53,15.54,243000.0
2013-01-09 15:55:00,15.54,15.55,15.53,15.53,199200.0,15.54,15.55,15.53,15.53,199200.0
2013-01-10 09:30:00,15.58,15.58,15.54,15.56,136800.0,15.58,15.58,15.54,15.56,136800.0
2013-01-10 09:35:00,15.56,15.58,15.55,15.57,219600.0,15.56,15.58,15.55,15.57,219600.0
2013-01-10 09:40:00,15.57,15.58,15.56,15.58,92400.0,15.57,15.58,15.56,15.58,92400.0
2013-01-10 09:45:00,15.58,15.58,15.57,15.57,51000.0,15.58,15.58,15.57,15.57,51000.0
2013-01-10 09:50:00,15.57,15.57,15.53,15.56,48600.0,15.57,15.57,15.53,15.56,48600.0
2013-01-10 09:55:00,15.56,15.57,15.56,15.56,56400.0,15.56,15.57,15.56,15.56,56400.0
2013-01-10 10:00:00,15.56,15.57,15.55,15.57,68400.0,15.56,15.57,15.55,15.57,68400.0
2013-01-10 10:05:00,15.57,15.57,15.56,15.57,31800.0,15.57,15.57,15.56,15.57,31800.0
2013-01-10 10:10:00,15.56,15.57,15.54,15.55,31800.0,15.56,15.57,15.54,15.55,31800.0
2013-01-10 10:15:00,15.55,15.55,15.47,15.52,130800.0,15.55,15.55,15.47,15.52,130800.0
2013-01-10 10:20:00,15.52,15.52,15.47,15.47,20400.0,15.52,15.52,15.47,15.47,20400.0
2013-01-10 10:25:00,15.48,15.48,15.44,15.44,24000.0,15.48,15.48,15.44,15.44,24000.0
2013-01-10 10:30:00,15.44,15.44,15.4,15.41,22800.0,15.44,15.44,15.4,15.41,22800.0
2013-01-10 10:35:00,15.42,15.44,15.41,15.41,29400.0,15.42,15.44,15.41,15.41,29400.0
2013-01-10 10:40:00,15.4,15.44,15.4,15.44,24600.0,15.4,15.44,15.4,15.44,24600.0
2013-01-10 10:45:00,15.44,15.44,15.38,15.4,30000.0,15.44,15.44,15.38,15.4,30000.0
2013-01-10 10:50:00,15.39,15.43,15.36,15.43,28800.0,15.39,15.43,15.36,15.43,28800.0
2013-01-10 10:55:00,15.42,15.43,15.41,15.41,18000.0,15.42,15.43,15.41,15.41,18000.0
2013-01-10 11:00:00,15.4,15.42,15.38,15.42,22200.0,15.4,15.42,15.38,15.42,22200.0
2013-01-10 11:05:00,15.42,15.44,15.42,15.42,14400.0,15.42,15.44,15.42,15.42,14400.0
2013-01-10 11:10:00,15.42,15.42,15.39,15.39,12000.0,15.42,15.42,15.39,15.39,12000.0
2013-01-10 11:15:00,15.38,15.38,15.36,15.38,26400.0,15.38,15.38,15.36,15.38,26400.0
2013-01-10 11:20:00,15.39,15.39,15.37,15.37,10800.0,15.39,15.39,15.37,15.37,10800.0
2013-01-10 11:25:00,15.37,15.4,15.36,15.4,13200.0,15.37,15.4,15.36,15.4,13200.0
2013-01-10 11:30:00,15.41,15.42,15.39,15.42,24000.0,15.41,15.42,15.39,15.42,24000.0
2013-01-10 11:35:00,15.42,15.42,15.4,15.4,30000.0,15.42,15.42,15.4,15.4,30000.0
2013-01-10 11:40:00,15.4,15.44,15.4,15.43,17400.0,15.4,15.44,15.4,15.43,17400.0
2013-01-10 11:45:00,15.44,15.45,15.43,15.43,23400.0,15.44,15.45,15.43,15.43,23400.0
2013-01-10 11:50:00,15.42,15.44,15.41,15.41,54600.0,15.42,15.44,15.41,15.41,54600.0
2013-01-10 11:55:00,15.42,15.42,15.4,15.41,63600.0,15.42,15.42,15.4,15.41,63600.0
2013-01-10 12:00:00,15.42,15.42,15.4,15.4,55800.0,15.42,15.42,15.4,15.4,55800.0
2013-01-10 12:05:00,15.39,15.4,15.37,15.38,33600.0,15.39,15.4,15.37,15.38,33600.0
2013-01-10 12:10:00,15.38,15.39,15.36,15.39,18600.0,15.38,15.39,15.36,15.39,18600.0
2013-01-10 12:15:00,15.39,15.39,15.37,15.39,16200.0,15.39,15.39,15.37,15.39,16200.0
2013-01-10 12:20:00,15.39,15.41,15.38,15.39,16200.0,15.39,15.41,15.38,15.39,16200.0
2013-01-10 12:25:00,15.38,15.4,15.38,15.4,15600.0,15.38,15.4,15.38,15.4,15600.0
2013-01-10 12:30:00,15.4,15.4,15.39,15.4,12600.0,15.4,15.4,15.39,15.4,12600.0
2013-01-10 12:35:00,15.4,15.41,15.4,15.41,11400.0,15.4,15.41,15.4,15.41,11400.0
2013-01-10 12:40:00,15.41,15.42,15.4,15.4,18600.0,15.41,15.42,15.4,15.4,18600.0
2013-01-10 12:45:00,15.4,15.41,15.4,15.41,15000.0,15.4,15.41,15.4,15.41,15000.0
2013-01-10 12:50:00,15.42,15.42,15.41,15.41,18600.0,15.42,15.42,15.41,15.41,18600.0
2013-01-10 12:55:00,15.41,15.43,15.41,15.43,25200.0,15.41,15.43,15.41,15.43,25200.0
2013-01-10 13:00:00,15.43,15.45,15.43,15.44,41400.0,15.43,15.45,15.43,15.44,41400.0
2013-01-10 13:05:00,15.44,15.45,15.43,15.44,15000.0,15.44,15.45,15.43,15.44,15000.0
2013-01-10 13:10:00,15.44,15.44,15.43,15.44,18000.0,15.44,15.44,15.43,15.44,18000.0
2013-01-10 13:15:00,15.44,15.44,15.42,15.44,28800.0,15.44,15.44,15.42,15.44,28800.0
2013-01-10 13:20:00,15.44,15.44,15.42,15.42,128400.0,15.44,15.44,15.42,15.42,128400.0
2013-01-10 13:25:00,15.42,15.44,15.42,15.42,100200.0,15.42,15.44,15.42,15.42,100200.0
2013-01-10 13:30:00,15.43,15.44,15.42,15.43,95400.0,15.43,15.44,15.42,15.43,95400.0
2013-01-10 13:35:00,15.43,15.44,15.43,15.43,41400.0,15.43,15.44,15.43,15.43,41400.0
2013-01-10 13:40:00,15.44,15.45,15.44,15.45,7200.0,15.44,15.45,15.44,15.45,7200.0
2013-01-10 13:45:00,15.45,15.47,15.45,15.46,10200.0,15.45,15.47,15.45,15.46,10200.0
2013-01-10 13:50:00,15.46,15.47,15.46,15.46,11400.0,15.46,15.47,15.46,15.46,11400.0
2013-01-10 13:55:00,15.46,15.47,15.46,15.47,24600.0,15.46,15.47,15.46,15.47,24600.0
2013-01-10 14:00:00,15.47,15.47,15.47,15.47,7200.0,15.47,15.47,15.47,15.47,7200.0
2013-01-10 14:05:00,15.47,15.47,15.46,15.46,15000.0,15.47,15.47,15.46,15.46,15000.0
2013-01-10 14:10:00,15.46,15.46,15.44,15.44,14400.0,15.46,15.46,15.44,15.44,14400.0
2013-01-10 14:15:00,15.45,15.45,15.44,15.45,10200.0,15.45,15.45,15.44,15.45,10200.0
2013-01-10 14:20:00,15.44,15.45,15.43,15.43,27000.0,15.44,15.45,15.43,15.43,27000.0
2013-01-10 14:25:00,15.43,15.43,15.43,15.43,9000.0,15.43,15.43,15.43,15.43,9000.0
2013-01-10 14:30:00,15.43,15.44,15.42,15.42,34800.0,15.43,15.44,15.42,15.42,34800.0
2013-01-10 14:35:00,15.42,15.42,15.41,15.41,30600.0,15.42,15.42,15.41,15.41,30600.0
2013-01-10 14:40:00,15.41,15.42,15.41,15.42,15000.0,15.41,15.42,15.41,15.42,15000.0
2013-01-10 14:45:00,15.42,15.42,15.4,15.4,80400.0,15.42,15.42,15.4,15.4,80400.0
2013-01-10 14:50:00,15.41,15.43,15.41,15.42,24000.0,15.41,15.43,15.41,15.42,24000.0
2013-01-10 14:55:00,15.42,15.42,15.4,15.4,29400.0,15.42,15.42,15.4,15.4,29400.0
2013-01-10 15:00:00,15.4,15.41,15.4,15.41,27600.0,15.4,15.41,15.4,15.41,27600.0
2013-01-10 15:05:00,15.41,15.42,15.4,15.42,22800.0,15.41,15.42,15.4,15.42,22800.0
2013-01-10 15:10:00,15.41,15.42,15.41,15.42,38400.0,15.41,15.42,15.41,15.42,38400.0
2013-01-10 15:15:00,15.42,15.42,15.4,15.4,62400.0,15.42,15.42,15.4,15.4,62400.0
2013-01-10 15:20:00,15.4,15.4,15.38,15.39,79800.0,15.4,15.4,15.38,15.39,79800.0
2013-01-10 15:25:00,15.39,15.4,15.38,15.38,62400.0,15.39,15.4,15.38,15.38,62400.0
2013-01-10 15:30:00,15.38,15.39,15.37,15.37,100200.0,15.38,15.39,15.37,15.37,100200.0
2013-01-10 15:35:00,15.37,15.37,15.36,15.37,70200.0,15.37,15.37,15.36,15.37,70200.0
2013-01-10 15:40:00,15.37,15.37,15.35,15.35,103800.0,15.37,15.37,15.35,15.35,103800.0
2013-01-10 15:45:00,15.35,15.38,15.35,15.37,135600.0,15.35,15.38,15.35,15.37,135600.0
2013-01-10 15:50:00,15.36,15.37,15.33,15.33,201000.0,15.36,15.37,15.33,15.33,201000.0
2013-01-10 15:55:00,15.33,15.34,15.33,15.34,264000.0,15.33,15.34,15.33,15.34,264000.0
2013-01-11 09:30:00,15.4,15.5,15.38,15.46,103200.0,15.4,15.5,15.38,15.46,103200.0
2013-01-11 09:35:00,15.46,15.46,15.41,15.41,43200.0,15.46,15.46,15.41,15.41,43200.0
2013-01-11 09:40:00,15.41,15.44,15.37,15.44,52800.0,15.41,15.44,15.37,15.44,52800.0
2013-01-11 09:45:00,15.44,15.45,15.42,15.43,112200.0,15.44,15.45,15.42,15.43,112200.0
2013-01-11 09:50:00,15.43,15.43,15.4,15.41,73200.0,15.43,15.43,15.4,15.41,73200.0
2013-01-11 09:55:00,15.42,15.42,15.4,15.41,34800.0,15.42,15.42,15.4,15.41,34800.0
2013-01-11 10:00:00,15.41,15.42,15.4,15.42,34800.0,15.41,15.42,15.4,15.42,34800.0
2013-01-11 10:05:00,15.42,15.42,15.41,15.41,18000.0,15.42,15.42,15.41,15.41,18000.0
2013-01-11 10:10:00,15.41,15.42,15.41,15.42,36000.0,15.41,15.42,15.41,15.42,36000.0
2013-01-11 10:15:00,15.42,15.42,15.42,15.42,9000.0,15.42,15.42,15.42,15.42,9000.0
2013-01-11 10:20:00,15.41,15.41,15.4,15.4,33600.0,15.41,15.41,15.4,15.4,33600.0
2013-01-11 10:25:00,15.41,15.41,15.38,15.39,35400.0,15.41,15.41,15.38,15.39,35400.0
2013-01-11 10:30:00,15.39,15.4,15.38,15.39,19200.0,15.39,15.4,15.38,15.39,19200.0
2013-01-11 10:35:00,15.39,15.41,15.38,15.41,31200.0,15.39,15.41,15.38,15.41,31200.0
2013-01-11 10:40:00,15.41,15.42,15.41,15.42,22200.0,15.41,15.42,15.41,15.42,22200.0
2013-01-11 10:45:00,15.41,15.42,15.41,15.42,12600.0,15.41,15.42,15.41,15.42,12600.0
2013-01-11 10:50:00,15.41,15.45,15.41,15.45,13800.0,15.41,15.45,15.41,15.45,13800.0
2013-01-11 10:55:00,15.45,15.47,15.45,15.46,17400.0,15.45,15.47,15.45,15.46,17400.0
2013-01-11 11:00:00,15.47,15.47,15.44,15.44,25800.0,15.47,15.47,15.44,15.44,25800.0
2013-01-11 11:05:00,15.44,15.45,15.42,15.43,34200.0,15.44,15.45,15.42,15.43,34200.0
2013-01-11 11:10:00,15.43,15.44,15.42,15.43,18600.0,15.43,15.44,15.42,15.43,18600.0
2013-01-11 11:15:00,15.43,15.43,15.43,15.43,6600.0,15.43,15.43,15.43,15.43,6600.0
2013-01-11 11:20:00,15.43,15.43,15.42,15.43,18000.0,15.43,15.43,15.42,15.43,18000.0
2013-01-11 11:25:00,15.42,15.42,15.38,15.39,31200.0,15.42,15.42,15.38,15.39,31200.0
2013-01-11 11:30:00,15.39,15.39,15.36,15.37,25800.0,15.39,15.39,15.36,15.37,25800.0
2013-01-11 11:35:00,15.37,15.39,15.37,15.37,12000.0,15.37,15.39,15.37,15.37,12000.0
2013-01-11 11:40:00,15.37,15.38,15.37,15.38,12000.0,15.37,15.38,15.37,15.38,12000.0
2013-01-11 11:45:00,15.38,15.38,15.37,15.37,10200.0,15.38,15.38,15.37,15.37,10200.0
2013-01-11 11:50:00,15.37,15.4,15.36,15.37,25800.0,15.37,15.4,15.36,15.37,25800.0
2013-01-11 11:55:00,15.37,15.38,15.35,15.35,16200.0,15.37,15.38,15.35,15.35,16200.0
2013-01-11 12:00:00,15.35,15.35,15.35,15.35,15600.0,15.35,15.35,15.35,15.35,15600.0
2013-01-11 12:05:00,15.35,15.35,15.34,15.34,25200.0,15.35,15.35,15.34,15.34,25200.0
2013-01-11 12:10:00,15.34,15.35,15.34,15.35,10800.0,15.34,15.35,15.34,15.35,10800.0
2013-01-11 12:15:00,15.35,15.35,15.33,15.33,38400.0,15.35,15.35,15.33,15.33,38400.0
2013-01-11 12:20:00,15.33,15.33,15.3,15.3,30600.0,15.33,15.33,15.3,15.3,30600.0
2013-01-11 12:25:00,15.31,15.32,15.3,15.3,21000.0,15.31,15.32,15.3,15.3,21000.0
2013-01-11 12:30:00,15.31,15.31,15.27,15.27,61800.0,15.31,15.31,15.27,15.27,61800.0
2013-01-11 12:35:00,15.27,15.28,15.27,15.28,37800.0,15.27,15.28,15.27,15.28,37800.0
2013-01-11 12:40:00,15.29,15.31,15.29,15.31,3600.0,15.29,15.31,15.29,15.31,3600.0
2013-01-11 12:45:00,15.3,15.31,15.3,15.31,18600.0,15.3,15.31,15.3,15.31,18600.0
2013-01-11 12:50:00,15.33,15.34,15.33,15.33,19200.0,15.33,15.34,15.33,15.33,19200.0
2013-01-11 12:55:00,15.34,15.34,15.33,15.34,13200.0,15.34,15.34,15.33,15.34,13200.0
2013-01-11 13:00:00,15.34,15.34,15.34,15.34,3000.0,15.34,15.34,15.34,15.34,3000.0
2013-01-11 13:05:00,15.34,15.36,15.34,15.35,15600.0,15.34,15.36,15.34,15.35,15600.0
2013-01-11 13:10:00,15.35,15.35,15.34,15.34,18600.0,15.35,15.35,15.34,15.34,18600.0
2013-01-11 13:15:00,15.35,15.35,15.35,15.35,7800.0,15.35,15.35,15.35,15.35,7800.0
2013-01-11 13:20:00,15.35,15.37,15.35,15.36,10800.0,15.35,15.37,15.35,15.36,10800.0
2013-01-11 13:25:00,15.36,15.38,15.36,15.38,24000.0,15.36,15.38,15.36,15.38,24000.0
2013-01-11 13:30:00,15.38,15.39,15.38,15.38,18000.0,15.38,15.39,15.38,15.38,18000.0
2013-01-11 13:35:00,15.39,15.39,15.38,15.38,6000.0,15.39,15.39,15.38,15.38,6000.0
2013-01-11 13:40:00,15.38,15.39,15.31,15.34,178200.0,15.38,15.39,15.31,15.34,178200.0
2013-01-11 13:45:00,15.35,15.35,15.33,15.34,18000.0,15.35,15.35,15.33,15.34,18000.0
2013-01-11 13:50:00,15.33,15.34,15.33,15.34,10200.0,15.33,15.34,15.33,15.34,10200.0
2013-01-11 13:55:00,15.34,15.35,15.34,15.34,25800.0,15.34,15.35,15.34,15.34,25800.0
2013-01-11 14:00:00,15.35,15.35,15.33,15.33,19800.0,15.35,15.35,15.33,15.33,19800.0
2013-01-11 14:05:00,15.33,15.35,15.33,15.35,14400.0,15.33,15.35,15.33,15.35,14400.0
2013-01-11 14:10:00,15.34,15.36,15.34,15.35,13200.0,15.34,15.36,15.34,15.35,13200.0
2013-01-11 14:15:00,15.35,15.35,15.33,15.35,37200.0,15.35,15.35,15.33,15.35,37200.0
2013-01-11 14:20:00,15.35,15.35,15.33,15.33,18000.0,15.35,15.35,15.33,15.33,18000.0
2013-01-11 14:25:00,15.33,15.33,15.28,15.32,52800.0,15.33,15.33,15.28,15.32,52800.0
2013-01-11 14:30:00,15.32,15.32,15.31,15.31,25200.0,15.32,15.32,15.31,15.31,25200.0
2013-01-11 14:35:00,15.31,15.32,15.31,15.31,9600.0,15.31,15.32,15.31,15.31,9600.0
2013-01-11 14:40:00,15.31,15.31,15.31,15.31,12600.0,15.31,15.31,15.31,15.31,12600.0
2013-01-11 14:45:00,15.31,15.33,15.31,15.31,28800.0,15.31,15.33,15.31,15.31,28800.0
2013-01-11 14:50:00,15.31,15.33,15.31,15.33,34800.0,15.31,15.33,15.31,15.33,34800.0
2013-01-11 14:55:00,15.33,15.33,15.31,15.31,51000.0,15.33,15.33,15.31,15.31,51000.0
2013-01-11 15:00:00,15.31,15.31,15.3,15.31,24600.0,15.31,15.31,15.3,15.31,24600.0
2013-01-11 15:05:00,15.31,15.31,15.3,15.3,25200.0,15.31,15.31,15.3,15.3,25200.0
2013-01-11 15:10:00,15.3,15.31,15.3,15.3,55200.0,15.3,15.31,15.3,15.3,55200.0
2013-01-11 15:15:00,15.3,15.31,15.3,15.3,59400.0,15.3,15.31,15.3,15.3,59400.0
2013-01-11 15:20:00,15.3,15.33,15.3,15.31,51600.0,15.3,15.33,15.3,15.31,51600.0
2013-01-11 15:25:00,15.31,15.33,15.31,15.33,30600.0,15.31,15.33,15.31,15.33,30600.0
2013-01-11 15:30:00,15.33,15.33,15.31,15.31,53400.0,15.33,15.33,15.31,15.31,53400.0
2013-01-11 15:35:00,15.31,15.32,15.31,15.32,52800.0,15.31,15.32,15.31,15.32,52800.0
2013-01-11 15:40:00,15.31,15.33,15.31,15.33,39600.0,15.31,15.33,15.31,15.33,39600.0
2013-01-11 15:45:00,15.33,15.34,15.32,15.33,61200.0,15.33,15.34,15.32,15.33,61200.0
2013-01-11 15:50:00,15.33,15.34,15.31,15.31,94800.0,15.33,15.34,15.31,15.31,94800.0
2013-01-11 15:55:00,15.31,15.31,15.29,15.3,301200.0,15.31,15.31,15.29,15.3,301200.0
2013-01-14 09:30:00,15.28,15.28,15.21,15.22,61200.0,15.28,15.28,15.21,15.22,61200.0
2013-01-14 09:35:00,15.23,15.25,15.2,15.2,45000.0,15.23,15.25,15.2,15.2,45000.0
2013-01-14 09:40:00,15.21,15.21,15.15,15.15,42000.0,15.21,15.21,15.15,15.15,42000.0
2013-01-14 09:45:00,15.15,15.18,15.15,15.17,46200.0,15.15,15.18,15.15,15.17,46200.0
2013-01-14 09:50:00,15.17,15.18,15.16,15.17,54000.0,15.17,15.18,15.16,15.17,54000.0
2013-01-14 09:55:00,15.17,15.17,15.13,15.15,51000.0,15.17,15.17,15.13,15.15,51000.0
2013-01-14 10:00:00,15.15,15.15,15.12,15.13,42600.0,15.15,15.15,15.12,15.13,42600.0
2013-01-14 10:05:00,15.13,15.13,15.12,15.12,67800.0,15.13,15.13,15.12,15.12,67800.0
2013-01-14 10:10:00,15.12,15.14,15.12,15.12,69000.0,15.12,15.14,15.12,15.12,69000.0
2013-01-14 10:15:00,15.12,15.13,15.12,15.12,36600.0,15.12,15.13,15.12,15.12,36600.0
2013-01-14 10:20:00,15.12,15.12,15.1,15.12,34800.0,15.12,15.12,15.1,15.12,34800.0
2013-01-14 10:25:00,15.12,15.14,15.12,15.14,32400.0,15.12,15.14,15.12,15.14,32400.0
2013-01-14 10:30:00,15.14,15.17,15.14,15.16,70200.0,15.14,15.17,15.14,15.16,70200.0
2013-01-14 10:35:00,15.17,15.18,15.17,15.17,51600.0,15.17,15.18,15.17,15.17,51600.0
2013-01-14 10:40:00,15.17,15.17,15.16,15.17,33000.0,15.17,15.17,15.16,15.17,33000.0
2013-01-14 10:45:00,15.17,15.18,15.17,15.18,16800.0,15.17,15.18,15.17,15.18,16800.0
2013-01-14 10:50:00,15.18,15.18,15.16,15.17,35400.0,15.18,15.18,15.16,15.17,35400.0
2013-01-14 10:55:00,15.17,15.17,15.16,15.17,27600.0,15.17,15.17,15.16,15.17,27600.0
2013-01-14 11:00:00,15.17,15.17,15.16,15.16,30600.0,15.17,15.17,15.16,15.16,30600.0
2013-01-14 11:05:00,15.15,15.19,15.15,15.19,27600.0,15.15,15.19,15.15,15.19,27600.0
2013-01-14 11:10:00,15.19,15.21,15.19,15.21,25800.0,15.19,15.21,15.19,15.21,25800.0
2013-01-14 11:15:00,15.21,15.21,15.2,15.2,27600.0,15.21,15.21,15.2,15.2,27600.0
2013-01-14 11:20:00,15.2,15.2,15.19,15.2,8400.0,15.2,15.2,15.19,15.2,8400.0
2013-01-14 11:25:00,15.19,15.2,15.19,15.2,10200.0,15.19,15.2,15.19,15.2,10200.0
2013-01-14 11:30:00,15.2,15.21,15.19,15.2,14400.0,15.2,15.21,15.19,15.2,14400.0
2013-01-14 11:35:00,15.2,15.2,15.17,15.17,18000.0,15.2,15.2,15.17,15.17,18000.0
2013-01-14 11:40:00,15.17,15.17,15.16,15.16,15000.0,15.17,15.17,15.16,15.16,15000.0
2013-01-14 11:45:00,15.16,15.2,15.16,15.2,21600.0,15.16,15.2,15.16,15.2,21600.0
2013-01-14 11:50:00,15.2,15.23,15.2,15.22,19800.0,15.2,15.23,15.2,15.22,19800.0
2013-01-14 11:55:00,15.22,15.23,15.22,15.22,12000.0,15.22,15.23,15.22,15.22,12000.0
2013-01-14 12:00:00,15.21,15.22,15.2,15.21,15600.0,15.21,15.22,15.2,15.21,15600.0
2013-01-14 12:05:00,15.21,15.21,15.2,15.2,4800.0,15.21,15.21,15.2,15.2,4800.0
2013-01-14 12:10:00,15.2,15.21,15.2,15.21,19800.0,15.2,15.21,15.2,15.21,19800.0
2013-01-14 12:15:00,15.21,15.21,15.2,15.2,12600.0,15.21,15.21,15.2,15.2,12600.0
2013-01-14 12:20:00,15.21,15.21,15.19,15.2,9600.0,15.21,15.21,15.19,15.2,9600.0
2013-01-14 12:25:00,15.2,15.2,15.19,15.19,11400.0,15.2,15.2,15.19,15.19,11400.0
2013-01-14 12:30:00,15.19,15.22,15.19,15.22,20400.0,15.19,15.22,15.19,15.22,20400.0
2013-01-14 12:35:00,15.21,15.23,15.21,15.22,8400.0,15.21,15.23,15.21,15.22,8400.0
2013-01-14 12:40:00,15.23,15.24,15.23,15.23,11400.0,15.23,15.24,15.23,15.23,11400.0
2013-01-14 12:45:00,15.23,15.24,15.23,15.24,15600.0,15.23,15.24,15.23,15.24,15600.0
2013-01-14 12:50:00,15.24,15.25,15.24,15.24,7800.0,15.24,15.25,15.24,15.24,7800.0
2013-01-14 12:55:00,15.25,15.26,15.25,15.25,6600.0,15.25,15.26,15.25,15.25,6600.0
2013-01-14 13:00:00,15.25,15.25,15.24,15.24,7200.0,15.25,15.25,15.24,15.24,7200.0
2013-01-14 13:05:00,15.24,15.24,15.24,15.24,11400.0,15.24,15.24,15.24,15.24,11400.0
2013-01-14 13:10:00,15.25,15.25,15.24,15.25,22200.0,15.25,15.25,15.24,15.25,22200.0
2013-01-14 13:15:00,15.26,15.27,15.25,15.26,10200.0,15.26,15.27,15.25,15.26,10200.0
2013-01-14 13:20:00,15.28,15.29,15.27,15.28,57600.0,15.28,15.29,15.27,15.28,57600.0
2013-01-14 13:25:00,15.28,15.3,15.28,15.28,46800.0,15.28,15.3,15.28,15.28,46800.0
2013-01-14 13:30:00,15.28,15.28,15.23,15.24,125400.0,15.28,15.28,15.23,15.24,125400.0
2013-01-14 13:35:00,15.23,15.24,15.21,15.24,40800.0,15.23,15.24,15.21,15.24,40800.0
2013-01-14 13:40:00,15.24,15.24,15.24,15.24,7800.0,15.24,15.24,15.24,15.24,7800.0
2013-01-14 13:45:00,15.24,15.24,15.23,15.24,15000.0,15.24,15.24,15.23,15.24,15000.0
2013-01-14 13:50:00,15.24,15.24,15.23,15.23,13800.0,15.24,15.24,15.23,15.23,13800.0
2013-01-14 13:55:00,15.23,15.24,15.23,15.24,50400.0,15.23,15.24,15.23,15.24,50400.0
2013-01-14 14:00:00,15.24,15.24,15.22,15.24,22800.0,15.24,15.24,15.22,15.24,22800.0
2013-01-14 14:05:00,15.24,15.24,15.22,15.24,23400.0,15.24,15.24,15.22,15.24,23400.0
2013-01-14 14:10:00,15.23,15.24,15.23,15.23,24600.0,15.23,15.24,15.23,15.23,24600.0
2013-01-14 14:15:00,15.23,15.24,15.22,15.22,12600.0,15.23,15.24,15.22,15.22,12600.0
2013-01-14 14:20:00,15.22,15.22,15.22,15.22,26400.0,15.22,15.22,15.22,15.22,26400.0
2013-01-14 14:25:00,15.22,15.24,15.22,15.24,24600.0,15.22,15.24,15.22,15.24,24600.0
2013-01-14 14:30:00,15.24,15.24,15.22,15.22,33600.0,15.24,15.24,15.22,15.22,33600.0
2013-01-14 14:35:00,15.22,15.22,15.19,15.19,37800.0,15.22,15.22,15.19,15.19,37800.0
2013-01-14 14:40:00,15.19,15.21,15.19,15.21,43800.0,15.19,15.21,15.19,15.21,43800.0
2013-01-14 14:45:00,15.21,15.21,15.19,15.2,21000.0,15.21,15.21,15.19,15.2,21000.0
2013-01-14 14:50:00,15.2,15.21,15.19,15.21,29400.0,15.2,15.21,15.19,15.21,29400.0
2013-01-14 14:55:00,15.21,15.22,15.21,15.22,15000.0,15.21,15.22,15.21,15.22,15000.0
2013-01-14 15:00:00,15.22,15.24,15.22,15.24,21000.0,15.22,15.24,15.22,15.24,21000.0
2013-01-14 15:05:00,15.24,15.26,15.24,15.24,40800.0,15.24,15.26,15.24,15.24,40800.0
2013-01-14 15:10:00,15.24,15.25,15.24,15.25,21600.0,15.24,15.25,15.24,15.25,21600.0
2013-01-14 15:15:00,15.25,15.26,15.25,15.25,22200.0,15.25,15.26,15.25,15.25,22200.0
2013-01-14 15:20:00,15.25,15.25,15.24,15.25,27600.0,15.25,15.25,15.24,15.25,27600.0
2013-01-14 15:25:00,15.25,15.25,15.22,15.23,24000.0,15.25,15.25,15.22,15.23,24000.0
2013-01-14 15:30:00,15.23,15.24,15.22,15.24,29400.0,15.23,15.24,15.22,15.24,29400.0
2013-01-14 15:35:00,15.24,15.24,15.22,15.23,43800.0,15.24,15.24,15.22,15.23,43800.0
2013-01-14 15:40:00,15.22,15.23,15.22,15.23,25200.0,15.22,15.23,15.22,15.23,25200.0
2013-01-14 15:45:00,15.23,15.23,15.22,15.23,66000.0,15.23,15.23,15.22,15.23,66000.0
2013-01-14 15:50:00,15.23,15.23,15.21,15.22,105600.0,15.23,15.23,15.21,15.22,105600.0
2013-01-14 15:55:00,15.21,15.24,15.21,15.24,83400.0,15.21,15.24,15.21,15.24,83400.0
2013-01-15 09:30:00,15.2,15.28,15.2,15.21,76800.0,15.2,15.28,15.2,15.21,76800.0
2013-01-15 09:35:00,15.2,15.21,15.13,15.16,70200.0,15.2,15.21,15.13,15.16,70200.0
2013-01-15 09:40:00,15.16,15.19,15.16,15.18,18000.0,15.16,15.19,15.16,15.18,18000.0
2013-01-15 09:45:00,15.18,15.2,15.18,15.19,22200.0,15.18,15.2,15.18,15.19,22200.0
2013-01-15 09:50:00,15.2,15.21,15.16,15.19,26400.0,15.2,15.21,15.16,15.19,26400.0
2013-01-15 09:55:00,15.19,15.19,15.15,15.18,57600.0,15.19,15.19,15.15,15.18,57600.0
2013-01-15 10:00:00,15.19,15.19,15.15,15.16,31200.0,15.19,15.19,15.15,15.16,31200.0
2013-01-15 10:05:00,15.16,15.17,15.15,15.15,25800.0,15.16,15.17,15.15,15.15,25800.0
2013-01-15 10:10:00,15.15,15.16,15.14,15.15,14400.0,15.15,15.16,15.14,15.15,14400.0
2013-01-15 10:15:00,15.14,15.14,15.06,15.09,62400.0,15.14,15.14,15.06,15.09,62400.0
2013-01-15 10:20:00,15.08,15.09,15.06,15.08,85200.0,15.08,15.09,15.06,15.08,85200.0
2013-01-15 10:25:00,15.08,15.09,15.06,15.09,198600.0,15.08,15.09,15.06,15.09,198600.0
2013-01-15 10:30:00,15.08,15.08,15.05,15.05,55800.0,15.08,15.08,15.05,15.05,55800.0
2013-01-15 10:35:00,15.05,15.05,15.03,15.05,121200.0,15.05,15.05,15.03,15.05,121200.0
2013-01-15 10:40:00,15.05,15.06,15.04,15.05,57000.0,15.05,15.06,15.04,15.05,57000.0
2013-01-15 10:45:00,15.05,15.05,15.04,15.04,40200.0,15.05,15.05,15.04,15.04,40200.0
2013-01-15 10:50:00,15.04,15.05,15.04,15.04,79200.0,15.04,15.05,15.04,15.04,79200.0
2013-01-15 10:55:00,15.04,15.05,15.03,15.03,95400.0,15.04,15.05,15.03,15.03,95400.0
2013-01-15 11:00:00,15.04,15.05,15.04,15.04,36000.0,15.04,15.05,15.04,15.04,36000.0
2013-01-15 11:05:00,15.04,15.05,15.04,15.04,69600.0,15.04,15.05,15.04,15.04,69600.0
2013-01-15 11:10:00,15.04,15.05,15.03,15.03,63000.0,15.04,15.05,15.03,15.03,63000.0
2013-01-15 11:15:00,15.03,15.03,15.0,15.01,54600.0,15.03,15.03,15.0,15.01,54600.0
2013-01-15 11:20:00,15.01,15.03,15.01,15.01,36000.0,15.01,15.03,15.01,15.01,36000.0
2013-01-15 11:25:00,15.01,15.02,15.0,15.0,28200.0,15.01,15.02,15.0,15.0,28200.0
2013-01-15 11:30:00,15.0,15.02,15.0,15.01,22200.0,15.0,15.02,15.0,15.01,22200.0
2013-01-15 11:35:00,15.01,15.02,15.01,15.02,20400.0,15.01,15.02,15.01,15.02,20400.0
2013-01-15 11:40:00,15.01,15.04,15.01,15.03,44400.0,15.01,15.04,15.01,15.03,44400.0
2013-01-15 11:45:00,15.03,15.04,15.03,15.04,48000.0,15.03,15.04,15.03,15.04,48000.0
2013-01-15 11:50:00,15.04,15.04,15.0,15.01,61200.0,15.04,15.04,15.0,15.01,61200.0
2013-01-15 11:55:00,15.01,15.02,15.01,15.01,16200.0,15.01,15.02,15.01,15.01,16200.0
2013-01-15 12:00:00,15.01,15.02,15.01,15.01,39600.0,15.01,15.02,15.01,15.01,39600.0
2013-01-15 12:05:00,15.01,15.03,15.01,15.03,67800.0,15.01,15.03,15.01,15.03,67800.0
2013-01-15 12:10:00,15.03,15.03,15.03,15.03,18600.0,15.03,15.03,15.03,15.03,18600.0
2013-01-15 12:15:00,15.03,15.05,15.03,15.04,39000.0,15.03,15.05,15.03,15.04,39000.0
2013-01-15 12:20:00,15.04,15.04,15.03,15.03,29400.0,15.04,15.04,15.03,15.03,29400.0
2013-01-15 12:25:00,15.03,15.04,15.02,15.03,34200.0,15.03,15.04,15.02,15.03,34200.0
2013-01-15 12:30:00,15.02,15.03,15.01,15.01,31800.0,15.02,15.03,15.01,15.01,31800.0
2013-01-15 12:35:00,15.02,15.02,15.01,15.02,16800.0,15.02,15.02,15.01,15.02,16800.0
2013-01-15 12:40:00,15.02,15.02,15.02,15.02,22800.0,15.02,15.02,15.02,15.02,22800.0
2013-01-15 12:45:00,15.02,15.02,15.01,15.01,24600.0,15.02,15.02,15.01,15.01,24600.0
2013-01-15 12:50:00,15.01,15.01,15.0,15.0,31200.0,15.01,15.01,15.0,15.0,31200.0
2013-01-15 12:55:00,15.01,15.01,15.01,15.01,21000.0,15.01,15.01,15.01,15.01,21000.0
2013-01-15 13:00:00,15.01,15.01,14.98,14.99,37200.0,15.01,15.01,14.98,14.99,37200.0
2013-01-15 13:05:00,14.98,15.0,14.98,14.98,101400.0,14.98,15.0,14.98,14.98,101400.0
2013-01-15 13:10:00,14.98,15.01,14.98,14.99,43200.0,14.98,15.01,14.98,14.99,43200.0
2013-01-15 13:15:00,14.99,15.01,14.99,15.01,22200.0,14.99,15.01,14.99,15.01,22200.0
2013-01-15 13:20:00,15.01,15.02,14.99,14.99,27600.0,15.01,15.02,14.99,14.99,27600.0
2013-01-15 13:25:00,14.99,15.01,14.99,15.0,24600.0,14.99,15.01,14.99,15.0,24600.0
2013-01-15 13:30:00,15.01,15.01,14.97,14.99,63600.0,15.01,15.01,14.97,14.99,63600.0
2013-01-15 13:35:00,14.99,14.99,14.96,14.98,32400.0,14.99,14.99,14.96,14.98,32400.0
2013-01-15 13:40:00,14.99,14.99,14.97,14.97,28800.0,14.99,14.99,14.97,14.97,28800.0
2013-01-15 13:45:00,14.97,14.99,14.97,14.98,52800.0,14.97,14.99,14.97,14.98,52800.0
2013-01-15 13:50:00,14.98,14.98,14.95,14.96,53400.0,14.98,14.98,14.95,14.96,53400.0
2013-01-15 13:55:00,14.96,14.97,14.95,14.96,12000.0,14.96,14.97,14.95,14.96,12000.0
2013-01-15 14:00:00,14.97,14.97,14.95,14.95,60600.0,14.97,14.97,14.95,14.95,60600.0
2013-01-15 14:05:00,14.95,14.97,14.95,14.96,94800.0,14.95,14.97,14.95,14.96,94800.0
2013-01-15 14:10:00,14.97,14.97,14.95,14.95,13800.0,14.97,14.97,14.95,14.95,13800.0
2013-01-15 14:15:00,14.95,14.95,14.94,14.95,21600.0,14.95,14.95,14.94,14.95,21600.0
2013-01-15 14:20:00,14.95,14.95,14.94,14.94,23400.0,14.95,14.95,14.94,14.94,23400.0
2013-01-15 14:25:00,14.95,14.95,14.95,14.95,19200.0,14.95,14.95,14.95,14.95,19200.0
2013-01-15 14:30:00,14.95,14.97,14.95,14.97,48600.0,14.95,14.97,14.95,14.97,48600.0
2013-01-15 14:35:00,14.97,14.97,14.96,14.97,21600.0,14.97,14.97,14.96,14.97,21600.0
2013-01-15 14:40:00,14.97,14.99,14.97,14.98,102000.0,14.97,14.99,14.97,14.98,102000.0
2013-01-15 14:45:00,14.98,14.99,14.97,14.99,32400.0,14.98,14.99,14.97,14.99,32400.0
2013-01-15 14:50:00,14.99,15.01,14.99,14.99,40800.0,14.99,15.01,14.99,14.99,40800.0
2013-01-15 14:55:00,14.99,14.99,14.99,14.99,35400.0,14.99,14.99,14.99,14.99,35400.0
2013-01-15 15:00:00,14.99,15.0,14.99,14.99,67800.0,14.99,15.0,14.99,14.99,67800.0
2013-01-15 15:05:00,14.99,15.0,14.99,15.0,45000.0,14.99,15.0,14.99,15.0,45000.0
2013-01-15 15:10:00,15.0,15.0,14.99,15.0,98400.0,15.0,15.0,14.99,15.0,98400.0
2013-01-15 15:15:00,15.0,15.01,14.99,14.99,60000.0,15.0,15.01,14.99,14.99,60000.0
2013-01-15 15:20:00,15.0,15.01,14.99,15.01,28200.0,15.0,15.01,14.99,15.01,28200.0
2013-01-15 15:25:00,15.01,15.01,15.0,15.0,106800.0,15.01,15.01,15.0,15.0,106800.0
2013-01-15 15:30:00,15.01,15.01,15.0,15.0,94800.0,15.01,15.01,15.0,15.0,94800.0
2013-01-15 15:35:00,15.0,15.01,15.0,15.0,47400.0,15.0,15.01,15.0,15.0,47400.0
2013-01-15 15:40:00,15.0,15.01,15.0,15.01,54000.0,15.0,15.01,15.0,15.01,54000.0
2013-01-15 15:45:00,15.01,15.02,15.0,15.02,109800.0,15.01,15.02,15.0,15.02,109800.0
2013-01-15 15:50:00,15.02,15.03,15.01,15.03,70800.0,15.02,15.03,15.01,15.03,70800.0
2013-01-15 15:55:00,15.03,15.03,15.01,15.02,205200.0,15.03,15.03,15.01,15.02,205200.0
2013-01-16 09:30:00,15.0,15.08,14.99,15.0,124800.0,15.0,15.08,14.99,15.0,124800.0
2013-01-16 09:35:00,15.0,15.01,14.97,14.97,98400.0,15.0,15.01,14.97,14.97,98400.0
2013-01-16 09:40:00,14.97,15.0,14.96,14.97,73200.0,14.97,15.0,14.96,14.97,73200.0
2013-01-16 09:45:00,14.97,14.99,14.97,14.98,42600.0,14.97,14.99,14.97,14.98,42600.0
2013-01-16 09:50:00,14.97,15.0,14.97,14.98,74400.0,14.97,15.0,14.97,14.98,74400.0
2013-01-16 09:55:00,14.98,14.99,14.97,14.98,120600.0,14.98,14.99,14.97,14.98,120600.0
2013-01-16 10:00:00,15.0,15.01,14.98,14.98,78000.0,15.0,15.01,14.98,14.98,78000.0
2013-01-16 10:05:00,14.98,15.01,14.98,15.01,23400.0,14.98,15.01,14.98,15.01,23400.0
2013-01-16 10:10:00,15.01,15.01,14.98,14.99,39600.0,15.01,15.01,14.98,14.99,39600.0
2013-01-16 10:15:00,14.99,15.05,14.99,15.05,155400.0,14.99,15.05,14.99,15.05,155400.0
2013-01-16 10:20:00,15.05,15.13,15.05,15.1,218400.0,15.05,15.13,15.05,15.1,218400.0
2013-01-16 10:25:00,15.1,15.14,15.1,15.13,91800.0,15.1,15.14,15.1,15.13,91800.0
2013-01-16 10:30:00,15.13,15.16,15.12,15.15,141600.0,15.13,15.16,15.12,15.15,141600.0
2013-01-16 10:35:00,15.15,15.23,15.15,15.23,126600.0,15.15,15.23,15.15,15.23,126600.0
2013-01-16 10:40:00,15.22,15.26,15.08,15.2,393000.0,15.22,15.26,15.08,15.2,393000.0
2013-01-16 10:45:00,15.19,15.19,15.14,15.14,75600.0,15.19,15.19,15.14,15.14,75600.0
2013-01-16 10:50:00,15.15,15.18,15.15,15.17,52200.0,15.15,15.18,15.15,15.17,52200.0
2013-01-16 10:55:00,15.18,15.19,15.16,15.17,56400.0,15.18,15.19,15.16,15.17,56400.0
2013-01-16 11:00:00,15.17,15.18,15.17,15.18,29400.0,15.17,15.18,15.17,15.18,29400.0
2013-01-16 11:05:00,15.18,15.18,15.17,15.17,21600.0,15.18,15.18,15.17,15.17,21600.0
2013-01-16 11:10:00,15.18,15.19,15.17,15.17,21600.0,15.18,15.19,15.17,15.17,21600.0
2013-01-16 11:15:00,15.17,15.19,15.17,15.18,36000.0,15.17,15.19,15.17,15.18,36000.0
2013-01-16 11:20:00,15.18,15.21,15.17,15.19,48000.0,15.18,15.21,15.17,15.19,48000.0
2013-01-16 11:25:00,15.19,15.22,15.19,15.22,19200.0,15.19,15.22,15.19,15.22,19200.0
2013-01-16 11:30:00,15.22,15.26,15.22,15.24,61200.0,15.22,15.26,15.22,15.24,61200.0
2013-01-16 11:35:00,15.24,15.25,15.22,15.23,48000.0,15.24,15.25,15.22,15.23,48000.0
2013-01-16 11:40:00,15.23,15.24,15.21,15.21,55800.0,15.23,15.24,15.21,15.21,55800.0
2013-01-16 11:45:00,15.21,15.24,15.21,15.23,44400.0,15.21,15.24,15.21,15.23,44400.0
2013-01-16 11:50:00,15.24,15.24,15.23,15.24,49800.0,15.24,15.24,15.23,15.24,49800.0
2013-01-16 11:55:00,15.24,15.28,15.24,15.27,36000.0,15.24,15.28,15.24,15.27,36000.0
2013-01-16 12:00:00,15.26,15.27,15.26,15.26,60600.0,15.26,15.27,15.26,15.26,60600.0
2013-01-16 12:05:00,15.25,15.25,15.22,15.23,72600.0,15.25,15.25,15.22,15.23,72600.0
2013-01-16 12:10:00,15.23,15.23,15.17,15.17,31200.0,15.23,15.23,15.17,15.17,31200.0
2013-01-16 12:15:00,15.17,15.18,15.15,15.15,49800.0,15.17,15.18,15.15,15.15,49800.0
2013-01-16 12:20:00,15.15,15.17,15.14,15.17,36000.0,15.15,15.17,15.14,15.17,36000.0
2013-01-16 12:25:00,15.16,15.2,15.16,15.2,31800.0,15.16,15.2,15.16,15.2,31800.0
2013-01-16 12:30:00,15.19,15.2,15.17,15.19,29400.0,15.19,15.2,15.17,15.19,29400.0
2013-01-16 12:35:00,15.2,15.24,15.19,15.24,30000.0,15.2,15.24,15.19,15.24,30000.0
2013-01-16 12:40:00,15.24,15.26,15.23,15.24,54600.0,15.24,15.26,15.23,15.24,54600.0
2013-01-16 12:45:00,15.24,15.25,15.23,15.24,28200.0,15.24,15.25,15.23,15.24,28200.0
2013-01-16 12:50:00,15.24,15.25,15.24,15.25,18600.0,15.24,15.25,15.24,15.25,18600.0
2013-01-16 12:55:00,15.24,15.26,15.23,15.26,17400.0,15.24,15.26,15.23,15.26,17400.0
2013-01-16 13:00:00,15.25,15.26,15.24,15.24,21600.0,15.25,15.26,15.24,15.24,21600.0
2013-01-16 13:05:00,15.24,15.27,15.24,15.27,27600.0,15.24,15.27,15.24,15.27,27600.0
2013-01-16 13:10:00,15.27,15.28,15.25,15.26,26400.0,15.27,15.28,15.25,15.26,26400.0
2013-01-16 13:15:00,15.27,15.3,15.26,15.29,25200.0,15.27,15.3,15.26,15.29,25200.0
2013-01-16 13:20:00,15.29,15.3,15.27,15.3,39600.0,15.29,15.3,15.27,15.3,39600.0
2013-01-16 13:25:00,15.3,15.32,15.29,15.29,56400.0,15.3,15.32,15.29,15.29,56400.0
2013-01-16 13:30:00,15.3,15.3,15.28,15.28,42600.0,15.3,15.3,15.28,15.28,42600.0
2013-01-16 13:35:00,15.28,15.28,15.27,15.27,22800.0,15.28,15.28,15.27,15.27,22800.0
2013-01-16 13:40:00,15.28,15.3,15.27,15.29,33600.0,15.28,15.3,15.27,15.29,33600.0
2013-01-16 13:45:00,15.29,15.29,15.28,15.29,38400.0,15.29,15.29,15.28,15.29,38400.0
2013-01-16 13:50:00,15.29,15.3,15.28,15.29,100200.0,15.29,15.3,15.28,15.29,100200.0
2013-01-16 13:55:00,15.29,15.29,15.27,15.28,29400.0,15.29,15.29,15.27,15.28,29400.0
2013-01-16 14:00:00,15.29,15.31,15.29,15.3,48600.0,15.29,15.31,15.29,15.3,48600.0
2013-01-16 14:05:00,15.3,15.3,15.27,15.27,19200.0,15.3,15.3,15.27,15.27,19200.0
2013-01-16 14:10:00,15.27,15.29,15.27,15.29,28800.0,15.27,15.29,15.27,15.29,28800.0
2013-01-16 14:15:00,15.3,15.3,15.28,15.28,29400.0,15.3,15.3,15.28,15.28,29400.0
2013-01-16 14:20:00,15.28,15.29,15.26,15.27,29400.0,15.28,15.29,15.26,15.27,29400.0
2013-01-16 14:25:00,15.26,15.26,15.24,15.25,21600.0,15.26,15.26,15.24,15.25,21600.0
2013-01-16 14:30:00,15.25,15.25,15.24,15.25,36000.0,15.25,15.25,15.24,15.25,36000.0
2013-01-16 14:35:00,15.24,15.24,15.22,15.23,40800.0,15.24,15.24,15.22,15.23,40800.0
2013-01-16 14:40:00,15.23,15.23,15.2,15.21,31200.0,15.23,15.23,15.2,15.21,31200.0
2013-01-16 14:45:00,15.21,15.21,15.19,15.2,34800.0,15.21,15.21,15.19,15.2,34800.0
2013-01-16 14:50:00,15.2,15.22,15.2,15.2,31800.0,15.2,15.22,15.2,15.2,31800.0
2013-01-16 14:55:00,15.19,15.21,15.19,15.19,36000.0,15.19,15.21,15.19,15.19,36000.0
2013-01-16 15:00:00,15.18,15.21,15.18,15.21,34200.0,15.18,15.21,15.18,15.21,34200.0
2013-01-16 15:05:00,15.21,15.22,15.2,15.2,59400.0,15.21,15.22,15.2,15.2,59400.0
2013-01-16 15:10:00,15.2,15.2,15.17,15.18,68400.0,15.2,15.2,15.17,15.18,68400.0
2013-01-16 15:15:00,15.18,15.19,15.16,15.16,33000.0,15.18,15.19,15.16,15.16,33000.0
2013-01-16 15:20:00,15.16,15.17,15.15,15.16,41400.0,15.16,15.17,15.15,15.16,41400.0
2013-01-16 15:25:00,15.15,15.17,15.15,15.15,79200.0,15.15,15.17,15.15,15.15,79200.0
2013-01-16 15:30:00,15.15,15.18,15.15,15.18,57000.0,15.15,15.18,15.15,15.18,57000.0
2013-01-16 15:35:00,15.18,15.21,15.18,15.21,70200.0,15.18,15.21,15.18,15.21,70200.0
2013-01-16 15:40:00,15.21,15.22,15.2,15.21,99000.0,15.21,15.22,15.2,15.21,99000.0
2013-01-16 15:45:00,15.2,15.22,15.2,15.22,96000.0,15.2,15.22,15.2,15.22,96000.0
2013-01-16 15:50:00,15.22,15.22,15.19,15.2,154200.0,15.22,15.22,15.19,15.2,154200.0
2013-01-16 15:55:00,15.21,15.25,15.2,15.22,456000.0,15.21,15.25,15.2,15.22,456000.0
2013-01-17 09:30:00,15.27,15.3,15.19,15.28,90000.0,15.27,15.3,15.19,15.28,90000.0
2013-01-17 09:35:00,15.28,15.3,15.28,15.3,14400.0,15.28,15.3,15.28,15.3,14400.0
2013-01-17 09:40:00,15.3,15.34,15.3,15.34,39000.0,15.3,15.34,15.3,15.34,39000.0
2013-01-17 09:45:00,15.34,15.34,15.28,15.28,50400.0,15.34,15.34,15.28,15.28,50400.0
2013-01-17 09:50:00,15.28,15.3,15.28,15.29,17400.0,15.28,15.3,15.28,15.29,17400.0
2013-01-17 09:55:00,15.28,15.28,15.26,15.28,20400.0,15.28,15.28,15.26,15.28,20400.0
2013-01-17 10:00:00,15.28,15.28,15.14,15.2,54600.0,15.28,15.28,15.14,15.2,54600.0
2013-01-17 10:05:00,15.2,15.2,15.16,15.17,96600.0,15.2,15.2,15.16,15.17,96600.0
2013-01-17 10:10:00,15.17,15.18,15.16,15.17,19800.0,15.17,15.18,15.16,15.17,19800.0
2013-01-17 10:15:00,15.17,15.19,15.17,15.19,81000.0,15.17,15.19,15.17,15.19,81000.0
2013-01-17 10:20:00,15.19,15.21,15.18,15.2,30600.0,15.19,15.21,15.18,15.2,30600.0
2013-01-17 10:25:00,15.19,15.2,15.17,15.2,16800.0,15.19,15.2,15.17,15.2,16800.0
2013-01-17 10:30:00,15.2,15.2,15.19,15.2,19800.0,15.2,15.2,15.19,15.2,19800.0
2013-01-17 10:35:00,15.2,15.2,15.18,15.18,15600.0,15.2,15.2,15.18,15.18,15600.0
2013-01-17 10:40:00,15.17,15.19,15.17,15.19,18600.0,15.17,15.19,15.17,15.19,18600.0
2013-01-17 10:45:00,15.19,15.2,15.18,15.19,15000.0,15.19,15.2,15.18,15.19,15000.0
2013-01-17 10:50:00,15.19,15.21,15.19,15.21,51600.0,15.19,15.21,15.19,15.21,51600.0
2013-01-17 10:55:00,15.21,15.23,15.21,15.23,21600.0,15.21,15.23,15.21,15.23,21600.0
2013-01-17 11:00:00,15.23,15.24,15.22,15.24,16200.0,15.23,15.24,15.22,15.24,16200.0
2013-01-17 11:05:00,15.23,15.24,15.19,15.19,38400.0,15.23,15.24,15.19,15.19,38400.0
2013-01-17 11:10:00,15.19,15.21,15.19,15.21,16200.0,15.19,15.21,15.19,15.21,16200.0
2013-01-17 11:15:00,15.21,15.21,15.19,15.2,9600.0,15.21,15.21,15.19,15.2,9600.0
2013-01-17 11:20:00,15.19,15.23,15.19,15.22,15600.0,15.19,15.23,15.19,15.22,15600.0
2013-01-17 11:25:00,15.22,15.23,15.22,15.23,12000.0,15.22,15.23,15.22,15.23,12000.0
2013-01-17 11:30:00,15.23,15.23,15.21,15.21,15000.0,15.23,15.23,15.21,15.21,15000.0
2013-01-17 11:35:00,15.22,15.22,15.2,15.21,19200.0,15.22,15.22,15.2,15.21,19200.0
2013-01-17 11:40:00,15.22,15.23,15.22,15.23,12000.0,15.22,15.23,15.22,15.23,12000.0
2013-01-17 11:45:00,15.22,15.23,15.22,15.23,10800.0,15.22,15.23,15.22,15.23,10800.0
2013-01-17 11:50:00,15.23,15.24,15.23,15.23,15600.0,15.23,15.24,15.23,15.23,15600.0
2013-01-17 11:55:00,15.23,15.27,15.23,15.26,47400.0,15.23,15.27,15.23,15.26,47400.0
2013-01-17 12:00:00,15.26,15.27,15.26,15.26,28200.0,15.26,15.27,15.26,15.26,28200.0
2013-01-17 12:05:00,15.26,15.27,15.26,15.27,23400.0,15.26,15.27,15.26,15.27,23400.0
2013-01-17 12:10:00,15.27,15.27,15.25,15.26,93600.0,15.27,15.27,15.25,15.26,93600.0
2013-01-17 12:15:00,15.26,15.27,15.26,15.26,4800.0,15.26,15.27,15.26,15.26,4800.0
2013-01-17 12:20:00,15.26,15.28,15.26,15.28,25800.0,15.26,15.28,15.26,15.28,25800.0
2013-01-17 12:25:00,15.28,15.3,15.28,15.3,24600.0,15.28,15.3,15.28,15.3,24600.0
2013-01-17 12:30:00,15.29,15.29,15.27,15.27,35400.0,15.29,15.29,15.27,15.27,35400.0
2013-01-17 12:35:00,15.27,15.27,15.27,15.27,30000.0,15.27,15.27,15.27,15.27,30000.0
2013-01-17 12:40:00,15.27,15.27,15.26,15.26,14400.0,15.27,15.27,15.26,15.26,14400.0
2013-01-17 12:45:00,15.26,15.26,15.24,15.24,54000.0,15.26,15.26,15.24,15.24,54000.0
2013-01-17 12:50:00,15.23,15.24,15.22,15.24,45600.0,15.23,15.24,15.22,15.24,45600.0
2013-01-17 12:55:00,15.24,15.25,15.24,15.24,27000.0,15.24,15.25,15.24,15.24,27000.0
2013-01-17 13:00:00,15.25,15.26,15.24,15.25,18600.0,15.25,15.26,15.24,15.25,18600.0
2013-01-17 13:05:00,15.25,15.25,15.24,15.25,10800.0,15.25,15.25,15.24,15.25,10800.0
2013-01-17 13:10:00,15.25,15.25,15.24,15.25,31800.0,15.25,15.25,15.24,15.25,31800.0
2013-01-17 13:15:00,15.25,15.26,15.24,15.25,21000.0,15.25,15.26,15.24,15.25,21000.0
2013-01-17 13:20:00,15.25,15.28,15.25,15.28,27000.0,15.25,15.28,15.25,15.28,27000.0
2013-01-17 13:25:00,15.28,15.29,15.28,15.29,13200.0,15.28,15.29,15.28,15.29,13200.0
2013-01-17 13:30:00,15.3,15.3,15.28,15.29,19200.0,15.3,15.3,15.28,15.29,19200.0
2013-01-17 13:35:00,15.28,15.29,15.28,15.29,17400.0,15.28,15.29,15.28,15.29,17400.0
2013-01-17 13:40:00,15.29,15.29,15.28,15.29,30000.0,15.29,15.29,15.28,15.29,30000.0
2013-01-17 13:45:00,15.28,15.29,15.28,15.29,4800.0,15.28,15.29,15.28,15.29,4800.0
2013-01-17 13:50:00,15.29,15.29,15.27,15.27,43800.0,15.29,15.29,15.27,15.27,43800.0
2013-01-17 13:55:00,15.27,15.28,15.27,15.27,27000.0,15.27,15.28,15.27,15.27,27000.0
2013-01-17 14:00:00,15.28,15.29,15.27,15.29,21600.0,15.28,15.29,15.27,15.29,21600.0
2013-01-17 14:05:00,15.28,15.29,15.28,15.29,7800.0,15.28,15.29,15.28,15.29,7800.0
2013-01-17 14:10:00,15.29,15.3,15.29,15.3,17400.0,15.29,15.3,15.29,15.3,17400.0
2013-01-17 14:15:00,15.3,15.3,15.29,15.3,25200.0,15.3,15.3,15.29,15.3,25200.0
2013-01-17 14:20:00,15.3,15.32,15.3,15.31,27000.0,15.3,15.32,15.3,15.31,27000.0
2013-01-17 14:25:00,15.31,15.31,15.3,15.3,19200.0,15.31,15.31,15.3,15.3,19200.0
2013-01-17 14:30:00,15.3,15.31,15.29,15.29,37800.0,15.3,15.31,15.29,15.29,37800.0
2013-01-17 14:35:00,15.3,15.3,15.26,15.26,47400.0,15.3,15.3,15.26,15.26,47400.0
2013-01-17 14:40:00,15.27,15.27,15.26,15.27,36000.0,15.27,15.27,15.26,15.27,36000.0
2013-01-17 14:45:00,15.27,15.27,15.25,15.25,15000.0,15.27,15.27,15.25,15.25,15000.0
2013-01-17 14:50:00,15.26,15.26,15.25,15.25,31800.0,15.26,15.26,15.25,15.25,31800.0
2013-01-17 14:55:00,15.25,15.26,15.24,15.26,15600.0,15.25,15.26,15.24,15.26,15600.0
2013-01-17 15:00:00,15.26,15.28,15.25,15.28,35400.0,15.26,15.28,15.25,15.28,35400.0
2013-01-17 15:05:00,15.28,15.28,15.27,15.28,39000.0,15.28,15.28,15.27,15.28,39000.0
2013-01-17 15:10:00,15.28,15.28,15.26,15.26,57000.0,15.28,15.28,15.26,15.26,57000.0
2013-01-17 15:15:00,15.26,15.27,15.26,15.26,18600.0,15.26,15.27,15.26,15.26,18600.0
2013-01-17 15:20:00,15.27,15.27,15.25,15.25,45000.0,15.27,15.27,15.25,15.25,45000.0
2013-01-17 15:25:00,15.25,15.26,15.25,15.25,356400.0,15.25,15.26,15.25,15.25,356400.0
2013-01-17 15:30:00,15.25,15.27,15.25,15.27,424800.0,15.25,15.27,15.25,15.27,424800.0
2013-01-17 15:35:00,15.27,15.28,15.26,15.26,57600.0,15.27,15.28,15.26,15.26,57600.0
2013-01-17 15:40:00,15.26,15.28,15.26,15.27,40200.0,15.26,15.28,15.26,15.27,40200.0
2013-01-17 15:45:00,15.27,15.28,15.27,15.27,82800.0,15.27,15.28,15.27,15.27,82800.0
2013-01-17 15:50:00,15.27,15.27,15.25,15.27,154800.0,15.27,15.27,15.25,15.27,154800.0
2013-01-17 15:55:00,15.27,15.27,15.25,15.25,127200.0,15.27,15.27,15.25,15.25,127200.0
2013-01-18 09:30:00,15.29,15.36,15.29,15.36,632400.0,15.29,15.36,15.29,15.36,632400.0
2013-01-18 09:35:00,15.36,15.42,15.35,15.39,73200.0,15.36,15.42,15.35,15.39,73200.0
2013-01-18 09:40:00,15.39,15.42,15.38,15.42,54600.0,15.39,15.42,15.38,15.42,54600.0
2013-01-18 09:45:00,15.42,15.42,15.39,15.42,41400.0,15.42,15.42,15.39,15.42,41400.0
2013-01-18 09:50:00,15.42,15.45,15.41,15.43,72600.0,15.42,15.45,15.41,15.43,72600.0
2013-01-18 09:55:00,15.43,15.49,15.41,15.46,57600.0,15.43,15.49,15.41,15.46,57600.0
2013-01-18 10:00:00,15.47,15.47,15.45,15.47,68400.0,15.47,15.47,15.45,15.47,68400.0
2013-01-18 10:05:00,15.46,15.48,15.45,15.48,58800.0,15.46,15.48,15.45,15.48,58800.0
2013-01-18 10:10:00,15.48,15.5,15.47,15.49,75600.0,15.48,15.5,15.47,15.49,75600.0
2013-01-18 10:15:00,15.49,15.53,15.49,15.53,53400.0,15.49,15.53,15.49,15.53,53400.0
2013-01-18 10:20:00,15.53,15.56,15.53,15.55,42600.0,15.53,15.56,15.53,15.55,42600.0
2013-01-18 10:25:00,15.54,15.55,15.53,15.53,47400.0,15.54,15.55,15.53,15.53,47400.0
2013-01-18 10:30:00,15.52,15.53,15.52,15.53,25200.0,15.52,15.53,15.52,15.53,25200.0
2013-01-18 10:35:00,15.53,15.54,15.53,15.54,57000.0,15.53,15.54,15.53,15.54,57000.0
2013-01-18 10:40:00,15.54,15.56,15.54,15.56,52200.0,15.54,15.56,15.54,15.56,52200.0
2013-01-18 10:45:00,15.56,15.56,15.55,15.56,39600.0,15.56,15.56,15.55,15.56,39600.0
2013-01-18 10:50:00,15.56,15.56,15.55,15.55,34200.0,15.56,15.56,15.55,15.55,34200.0
2013-01-18 10:55:00,15.55,15.56,15.55,15.56,30000.0,15.55,15.56,15.55,15.56,30000.0
2013-01-18 11:00:00,15.56,15.58,15.55,15.57,40800.0,15.56,15.58,15.55,15.57,40800.0
2013-01-18 11:05:00,15.57,15.58,15.56,15.56,80400.0,15.57,15.58,15.56,15.56,80400.0
2013-01-18 11:10:00,15.56,15.57,15.56,15.56,45600.0,15.56,15.57,15.56,15.56,45600.0
2013-01-18 11:15:00,15.56,15.59,15.56,15.57,130200.0,15.56,15.59,15.56,15.57,130200.0
2013-01-18 11:20:00,15.56,15.61,15.56,15.61,27600.0,15.56,15.61,15.56,15.61,27600.0
2013-01-18 11:25:00,15.6,15.63,15.6,15.63,85800.0,15.6,15.63,15.6,15.63,85800.0
2013-01-18 11:30:00,15.63,15.65,15.63,15.64,57000.0,15.63,15.65,15.63,15.64,57000.0
2013-01-18 11:35:00,15.63,15.64,15.61,15.61,209400.0,15.63,15.64,15.61,15.61,209400.0
2013-01-18 11:40:00,15.62,15.62,15.58,15.59,79200.0,15.62,15.62,15.58,15.59,79200.0
2013-01-18 11:45:00,15.58,15.59,15.53,15.55,46800.0,15.58,15.59,15.53,15.55,46800.0
2013-01-18 11:50:00,15.54,15.57,15.54,15.57,25800.0,15.54,15.57,15.54,15.57,25800.0
2013-01-18 11:55:00,15.57,15.58,15.55,15.56,45600.0,15.57,15.58,15.55,15.56,45600.0
2013-01-18 12:00:00,15.56,15.57,15.56,15.57,18600.0,15.56,15.57,15.56,15.57,18600.0
2013-01-18 12:05:00,15.57,15.58,15.57,15.58,13200.0,15.57,15.58,15.57,15.58,13200.0
2013-01-18 12:10:00,15.58,15.59,15.58,15.58,24600.0,15.58,15.59,15.58,15.58,24600.0
2013-01-18 12:15:00,15.58,15.6,15.58,15.59,49200.0,15.58,15.6,15.58,15.59,49200.0
2013-01-18 12:20:00,15.59,15.6,15.58,15.59,34200.0,15.59,15.6,15.58,15.59,34200.0
2013-01-18 12:25:00,15.59,15.59,15.59,15.59,21600.0,15.59,15.59,15.59,15.59,21600.0
2013-01-18 12:30:00,15.59,15.59,15.58,15.59,30600.0,15.59,15.59,15.58,15.59,30600.0
2013-01-18 12:35:00,15.58,15.59,15.58,15.59,15600.0,15.58,15.59,15.58,15.59,15600.0
2013-01-18 12:40:00,15.58,15.59,15.58,15.59,44400.0,15.58,15.59,15.58,15.59,44400.0
2013-01-18 12:45:00,15.59,15.59,15.58,15.59,16800.0,15.59,15.59,15.58,15.59,16800.0
2013-01-18 12:50:00,15.59,15.63,15.59,15.63,38400.0,15.59,15.63,15.59,15.63,38400.0
2013-01-18 12:55:00,15.63,15.64,15.62,15.63,53400.0,15.63,15.64,15.62,15.63,53400.0
2013-01-18 13:00:00,15.63,15.65,15.63,15.65,65400.0,15.63,15.65,15.63,15.65,65400.0
2013-01-18 13:05:00,15.65,15.67,15.65,15.65,89400.0,15.65,15.67,15.65,15.65,89400.0
2013-01-18 13:10:00,15.66,15.68,15.65,15.65,59400.0,15.66,15.68,15.65,15.65,59400.0
2013-01-18 13:15:00,15.65,15.67,15.65,15.67,32400.0,15.65,15.67,15.65,15.67,32400.0
2013-01-18 13:20:00,15.66,15.67,15.65,15.65,30600.0,15.66,15.67,15.65,15.65,30600.0
2013-01-18 13:25:00,15.65,15.65,15.64,15.65,38400.0,15.65,15.65,15.64,15.65,38400.0
2013-01-18 13:30:00,15.65,15.66,15.65,15.65,18000.0,15.65,15.66,15.65,15.65,18000.0
2013-01-18 13:35:00,15.66,15.67,15.65,15.66,22200.0,15.66,15.67,15.65,15.66,22200.0
2013-01-18 13:40:00,15.67,15.68,15.66,15.67,43800.0,15.67,15.68,15.66,15.67,43800.0
2013-01-18 13:45:00,15.67,15.67,15.65,15.66,66600.0,15.67,15.67,15.65,15.66,66600.0
2013-01-18 13:50:00,15.66,15.66,15.66,15.66,26400.0,15.66,15.66,15.66,15.66,26400.0
2013-01-18 13:55:00,15.67,15.67,15.65,15.66,40800.0,15.67,15.67,15.65,15.66,40800.0
2013-01-18 14:00:00,15.65,15.65,15.63,15.63,37800.0,15.65,15.65,15.63,15.63,37800.0
2013-01-18 14:05:00,15.64,15.64,15.62,15.62,27600.0,15.64,15.64,15.62,15.62,27600.0
2013-01-18 14:10:00,15.62,15.63,15.61,15.63,36600.0,15.62,15.63,15.61,15.63,36600.0
2013-01-18 14:15:00,15.63,15.63,15.62,15.63,32400.0,15.63,15.63,15.62,15.63,32400.0
2013-01-18 14:20:00,15.63,15.63,15.6,15.62,33600.0,15.63,15.63,15.6,15.62,33600.0
2013-01-18 14:25:00,15.62,15.62,15.62,15.62,22200.0,15.62,15.62,15.62,15.62,22200.0
2013-01-18 14:30:00,15.62,15.64,15.62,15.64,33600.0,15.62,15.64,15.62,15.64,33600.0
2013-01-18 14:35:00,15.64,15.65,15.62,15.62,91800.0,15.64,15.65,15.62,15.62,91800.0
2013-01-18 14:40:00,15.63,15.64,15.62,15.64,26400.0,15.63,15.64,15.62,15.64,26400.0
2013-01-18 14:45:00,15.64,15.66,15.64,15.66,51000.0,15.64,15.66,15.64,15.66,51000.0
2013-01-18 14:50:00,15.66,15.67,15.66,15.67,46200.0,15.66,15.67,15.66,15.67,46200.0
2013-01-18 14:55:00,15.67,15.67,15.66,15.67,49200.0,15.67,15.67,15.66,15.67,49200.0
2013-01-18 15:00:00,15.67,15.67,15.66,15.66,89400.0,15.67,15.67,15.66,15.66,89400.0
2013-01-18 15:05:00,15.66,15.67,15.66,15.66,43800.0,15.66,15.67,15.66,15.66,43800.0
2013-01-18 15:10:00,15.66,15.69,15.66,15.69,98400.0,15.66,15.69,15.66,15.69,98400.0
2013-01-18 15:15:00,15.69,15.72,15.68,15.72,99600.0,15.69,15.72,15.68,15.72,99600.0
2013-01-18 15:20:00,15.72,15.74,15.7,15.7,118200.0,15.72,15.74,15.7,15.7,118200.0
2013-01-18 15:25:00,15.7,15.71,15.67,15.68,123000.0,15.7,15.71,15.67,15.68,123000.0
2013-01-18 15:30:00,15.68,15.69,15.67,15.69,120600.0,15.68,15.69,15.67,15.69,120600.0
2013-01-18 15:35:00,15.69,15.7,15.69,15.69,149400.0,15.69,15.7,15.69,15.69,149400.0
2013-01-18 15:40:00,15.69,15.7,15.68,15.69,177000.0,15.69,15.7,15.68,15.69,177000.0
2013-01-18 15:45:00,15.69,15.7,15.67,15.7,573600.0,15.69,15.7,15.67,15.7,573600.0
2013-01-18 15:50:00,15.7,15.73,15.7,15.72,289200.0,15.7,15.73,15.7,15.72,289200.0
2013-01-18 15:55:00,15.72,15.77,15.72,15.77,408000.0,15.72,15.77,15.72,15.77,408000.0
2013-01-22 09:30:00,15.69,15.73,15.62,15.65,172800.0,15.69,15.73,15.62,15.65,172800.0
2013-01-22 09:35:00,15.65,15.66,15.59,15.61,90000.0,15.65,15.66,15.59,15.61,90000.0
2013-01-22 09:40:00,15.61,15.63,15.59,15.62,24000.0,15.61,15.63,15.59,15.62,24000.0
2013-01-22 09:45:00,15.61,15.63,15.58,15.59,86400.0,15.61,15.63,15.58,15.59,86400.0
2013-01-22 09:50:00,15.58,15.58,15.51,15.52,60000.0,15.58,15.58,15.51,15.52,60000.0
2013-01-22 09:55:00,15.52,15.58,15.52,15.57,97800.0,15.52,15.58,15.52,15.57,97800.0
2013-01-22 10:00:00,15.58,15.58,15.49,15.51,75000.0,15.58,15.58,15.49,15.51,75000.0
2013-01-22 10:05:00,15.51,15.52,15.49,15.51,33000.0,15.51,15.52,15.49,15.51,33000.0
2013-01-22 10:10:00,15.51,15.51,15.46,15.48,64200.0,15.51,15.51,15.46,15.48,64200.0
2013-01-22 10:15:00,15.49,15.49,15.47,15.48,48600.0,15.49,15.49,15.47,15.48,48600.0
2013-01-22 10:20:00,15.48,15.54,15.48,15.49,58800.0,15.48,15.54,15.48,15.49,58800.0
2013-01-22 10:25:00,15.49,15.49,15.47,15.48,22800.0,15.49,15.49,15.47,15.48,22800.0
2013-01-22 10:30:00,15.47,15.52,15.47,15.51,55800.0,15.47,15.52,15.47,15.51,55800.0
2013-01-22 10:35:00,15.51,15.52,15.49,15.49,34800.0,15.51,15.52,15.49,15.49,34800.0
2013-01-22 10:40:00,15.49,15.51,15.49,15.5,30000.0,15.49,15.51,15.49,15.5,30000.0
2013-01-22 10:45:00,15.5,15.5,15.49,15.5,18600.0,15.5,15.5,15.49,15.5,18600.0
2013-01-22 10:50:00,15.5,15.51,15.5,15.5,29400.0,15.5,15.51,15.5,15.5,29400.0
2013-01-22 10:55:00,15.51,15.51,15.49,15.49,28200.0,15.51,15.51,15.49,15.49,28200.0
2013-01-22 11:00:00,15.49,15.5,15.48,15.49,40200.0,15.49,15.5,15.48,15.49,40200.0
2013-01-22 11:05:00,15.49,15.5,15.48,15.5,52800.0,15.49,15.5,15.48,15.5,52800.0
2013-01-22 11:10:00,15.5,15.5,15.48,15.49,43200.0,15.5,15.5,15.48,15.49,43200.0
2013-01-22 11:15:00,15.49,15.51,15.49,15.51,47400.0,15.49,15.51,15.49,15.51,47400.0
2013-01-22 11:20:00,15.51,15.54,15.5,15.52,32400.0,15.51,15.54,15.5,15.52,32400.0
2013-01-22 11:25:00,15.52,15.52,15.49,15.5,51000.0,15.52,15.52,15.49,15.5,51000.0
2013-01-22 11:30:00,15.49,15.52,15.48,15.49,48600.0,15.49,15.52,15.48,15.49,48600.0
2013-01-22 11:35:00,15.48,15.48,15.46,15.46,28800.0,15.48,15.48,15.46,15.46,28800.0
2013-01-22 11:40:00,15.46,15.47,15.46,15.46,16800.0,15.46,15.47,15.46,15.46,16800.0
2013-01-22 11:45:00,15.46,15.46,15.46,15.46,5400.0,15.46,15.46,15.46,15.46,5400.0
2013-01-22 11:50:00,15.46,15.49,15.46,15.47,19800.0,15.46,15.49,15.46,15.47,19800.0
2013-01-22 11:55:00,15.48,15.49,15.47,15.47,37800.0,15.48,15.49,15.47,15.47,37800.0
2013-01-22 12:00:00,15.47,15.47,15.45,15.45,38400.0,15.47,15.47,15.45,15.45,38400.0
2013-01-22 12:05:00,15.45,15.45,15.41,15.42,78000.0,15.45,15.45,15.41,15.42,78000.0
2013-01-22 12:10:00,15.41,15.42,15.4,15.41,25200.0,15.41,15.42,15.4,15.41,25200.0
2013-01-22 12:15:00,15.41,15.42,15.4,15.42,58800.0,15.41,15.42,15.4,15.42,58800.0
2013-01-22 12:20:00,15.41,15.42,15.4,15.4,32400.0,15.41,15.42,15.4,15.4,32400.0
2013-01-22 12:25:00,15.4,15.42,15.38,15.41,63600.0,15.4,15.42,15.38,15.41,63600.0
2013-01-22 12:30:00,15.41,15.43,15.41,15.42,51000.0,15.41,15.43,15.41,15.42,51000.0
2013-01-22 12:35:00,15.42,15.42,15.41,15.41,34200.0,15.42,15.42,15.41,15.41,34200.0
2013-01-22 12:40:00,15.41,15.41,15.4,15.4,25800.0,15.41,15.41,15.4,15.4,25800.0
2013-01-22 12:45:00,15.4,15.41,15.38,15.38,28800.0,15.4,15.41,15.38,15.38,28800.0
2013-01-22 12:50:00,15.38,15.39,15.37,15.37,33000.0,15.38,15.39,15.37,15.37,33000.0
2013-01-22 12:55:00,15.37,15.38,15.37,15.38,21600.0,15.37,15.38,15.37,15.38,21600.0
2013-01-22 13:00:00,15.38,15.38,15.38,15.38,39600.0,15.38,15.38,15.38,15.38,39600.0
2013-01-22 13:05:00,15.37,15.38,15.35,15.36,40200.0,15.37,15.38,15.35,15.36,40200.0
2013-01-22 13:10:00,15.35,15.37,15.35,15.35,33000.0,15.35,15.37,15.35,15.35,33000.0
2013-01-22 13:15:00,15.36,15.39,15.36,15.38,14400.0,15.36,15.39,15.36,15.38,14400.0
2013-01-22 13:20:00,15.38,15.39,15.38,15.38,6000.0,15.38,15.39,15.38,15.38,6000.0
2013-01-22 13:25:00,15.38,15.38,15.37,15.38,15000.0,15.38,15.38,15.37,15.38,15000.0
2013-01-22 13:30:00,15.37,15.37,15.36,15.37,30000.0,15.37,15.37,15.36,15.37,30000.0
2013-01-22 13:35:00,15.37,15.37,15.35,15.35,41400.0,15.37,15.37,15.35,15.35,41400.0
2013-01-22 13:40:00,15.35,15.35,15.34,15.34,38400.0,15.35,15.35,15.34,15.34,38400.0
2013-01-22 13:45:00,15.34,15.35,15.34,15.34,41400.0,15.34,15.35,15.34,15.34,41400.0
2013-01-22 13:50:00,15.34,15.34,15.33,15.34,43200.0,15.34,15.34,15.33,15.34,43200.0
2013-01-22 13:55:00,15.34,15.34,15.32,15.33,40200.0,15.34,15.34,15.32,15.33,40200.0
2013-01-22 14:00:00,15.34,15.35,15.33,15.33,46200.0,15.34,15.35,15.33,15.33,46200.0
2013-01-22 14:05:00,15.33,15.34,15.33,15.33,33600.0,15.33,15.34,15.33,15.33,33600.0
2013-01-22 14:10:00,15.33,15.33,15.32,15.33,16200.0,15.33,15.33,15.32,15.33,16200.0
2013-01-22 14:15:00,15.33,15.35,15.32,15.33,57600.0,15.33,15.35,15.32,15.33,57600.0
2013-01-22 14:20:00,15.34,15.35,15.33,15.34,30600.0,15.34,15.35,15.33,15.34,30600.0
2013-01-22 14:25:00,15.34,15.34,15.34,15.34,17400.0,15.34,15.34,15.34,15.34,17400.0
2013-01-22 14:30:00,15.35,15.38,15.34,15.38,75600.0,15.35,15.38,15.34,15.38,75600.0
2013-01-22 14:35:00,15.38,15.39,15.37,15.37,149400.0,15.38,15.39,15.37,15.37,149400.0
2013-01-22 14:40:00,15.38,15.39,15.37,15.39,40200.0,15.38,15.39,15.37,15.39,40200.0
2013-01-22 14:45:00,15.39,15.4,15.38,15.39,39000.0,15.39,15.4,15.38,15.39,39000.0
2013-01-22 14:50:00,15.39,15.4,15.38,15.39,47400.0,15.39,15.4,15.38,15.39,47400.0
2013-01-22 14:55:00,15.39,15.39,15.37,15.37,99600.0,15.39,15.39,15.37,15.37,99600.0
2013-01-22 15:00:00,15.37,15.37,15.36,15.36,42600.0,15.37,15.37,15.36,15.36,42600.0
2013-01-22 15:05:00,15.36,15.37,15.36,15.37,50400.0,15.36,15.37,15.36,15.37,50400.0
2013-01-22 15:10:00,15.37,15.37,15.35,15.37,40800.0,15.37,15.37,15.35,15.37,40800.0
2013-01-22 15:15:00,15.37,15.37,15.36,15.36,67800.0,15.37,15.37,15.36,15.36,67800.0
2013-01-22 15:20:00,15.36,15.36,15.34,15.34,64800.0,15.36,15.36,15.34,15.34,64800.0
2013-01-22 15:25:00,15.34,15.35,15.33,15.35,63000.0,15.34,15.35,15.33,15.35,63000.0
2013-01-22 15:30:00,15.35,15.35,15.33,15.34,112200.0,15.35,15.35,15.33,15.34,112200.0
2013-01-22 15:35:00,15.34,15.34,15.33,15.34,84000.0,15.34,15.34,15.33,15.34,84000.0
2013-01-22 15:40:00,15.34,15.34,15.33,15.33,97200.0,15.34,15.34,15.33,15.33,97200.0
2013-01-22 15:45:00,15.33,15.34,15.32,15.33,157800.0,15.33,15.34,15.32,15.33,157800.0
2013-01-22 15:50:00,15.33,15.33,15.32,15.33,131400.0,15.33,15.33,15.32,15.33,131400.0
2013-01-22 15:55:00,15.32,15.33,15.32,15.33,141600.0,15.32,15.33,15.32,15.33,141600.0
2013-01-23 09:30:00,15.38,15.42,15.29,15.34,123000.0,15.38,15.42,15.29,15.34,123000.0
2013-01-23 09:35:00,15.32,15.36,15.26,15.3,82800.0,15.32,15.36,15.26,15.3,82800.0
2013-01-23 09:40:00,15.28,15.3,15.24,15.24,132600.0,15.28,15.3,15.24,15.24,132600.0
2013-01-23 09:45:00,15.23,15.26,15.22,15.25,62400.0,15.23,15.26,15.22,15.25,62400.0
2013-01-23 09:50:00,15.25,15.25,15.24,15.24,66000.0,15.25,15.25,15.24,15.24,66000.0
2013-01-23 09:55:00,15.24,15.31,15.24,15.31,105600.0,15.24,15.31,15.24,15.31,105600.0
2013-01-23 10:00:00,15.3,15.31,15.29,15.3,33000.0,15.3,15.31,15.29,15.3,33000.0
2013-01-23 10:05:00,15.3,15.3,15.29,15.3,36000.0,15.3,15.3,15.29,15.3,36000.0
2013-01-23 10:10:00,15.3,15.35,15.3,15.35,60600.0,15.3,15.35,15.3,15.35,60600.0
2013-01-23 10:15:00,15.35,15.36,15.34,15.36,40200.0,15.35,15.36,15.34,15.36,40200.0
2013-01-23 10:20:00,15.37,15.37,15.35,15.36,33000.0,15.37,15.37,15.35,15.36,33000.0
2013-01-23 10:25:00,15.35,15.37,15.35,15.37,30600.0,15.35,15.37,15.35,15.37,30600.0
2013-01-23 10:30:00,15.37,15.38,15.36,15.36,46200.0,15.37,15.38,15.36,15.36,46200.0
2013-01-23 10:35:00,15.36,15.37,15.35,15.37,87600.0,15.36,15.37,15.35,15.37,87600.0
2013-01-23 10:40:00,15.36,15.36,15.34,15.34,19200.0,15.36,15.36,15.34,15.34,19200.0
2013-01-23 10:45:00,15.33,15.34,15.33,15.34,63600.0,15.33,15.34,15.33,15.34,63600.0
2013-01-23 10:50:00,15.34,15.34,15.32,15.32,64200.0,15.34,15.34,15.32,15.32,64200.0
2013-01-23 10:55:00,15.33,15.33,15.31,15.31,30000.0,15.33,15.33,15.31,15.31,30000.0
2013-01-23 11:00:00,15.31,15.32,15.27,15.28,45000.0,15.31,15.32,15.27,15.28,45000.0
2013-01-23 11:05:00,15.27,15.28,15.26,15.27,35400.0,15.27,15.28,15.26,15.27,35400.0
2013-01-23 11:10:00,15.27,15.28,15.27,15.28,19200.0,15.27,15.28,15.27,15.28,19200.0
2013-01-23 11:15:00,15.28,15.28,15.27,15.28,54000.0,15.28,15.28,15.27,15.28,54000.0
2013-01-23 11:20:00,15.28,15.28,15.27,15.27,31800.0,15.28,15.28,15.27,15.27,31800.0
2013-01-23 11:25:00,15.27,15.27,15.24,15.25,28800.0,15.27,15.27,15.24,15.25,28800.0
2013-01-23 11:30:00,15.26,15.27,15.24,15.26,37800.0,15.26,15.27,15.24,15.26,37800.0
2013-01-23 11:35:00,15.26,15.27,15.25,15.26,33000.0,15.26,15.27,15.25,15.26,33000.0
2013-01-23 11:40:00,15.26,15.26,15.24,15.26,20400.0,15.26,15.26,15.24,15.26,20400.0
2013-01-23 11:45:00,15.25,15.26,15.23,15.24,22800.0,15.25,15.26,15.23,15.24,22800.0
2013-01-23 11:50:00,15.23,15.26,15.23,15.26,20400.0,15.23,15.26,15.23,15.26,20400.0
2013-01-23 11:55:00,15.25,15.26,15.24,15.25,16800.0,15.25,15.26,15.24,15.25,16800.0
2013-01-23 12:00:00,15.26,15.26,15.25,15.25,44400.0,15.26,15.26,15.25,15.25,44400.0
2013-01-23 12:05:00,15.25,15.26,15.23,15.23,24600.0,15.25,15.26,15.23,15.23,24600.0
2013-01-23 12:10:00,15.23,15.24,15.18,15.19,111000.0,15.23,15.24,15.18,15.19,111000.0
2013-01-23 12:15:00,15.19,15.2,15.19,15.2,46200.0,15.19,15.2,15.19,15.2,46200.0
2013-01-23 12:20:00,15.21,15.21,15.19,15.19,55800.0,15.21,15.21,15.19,15.19,55800.0
2013-01-23 12:25:00,15.19,15.2,15.18,15.18,32400.0,15.19,15.2,15.18,15.18,32400.0
2013-01-23 12:30:00,15.18,15.19,15.17,15.17,79200.0,15.18,15.19,15.17,15.17,79200.0
2013-01-23 12:35:00,15.17,15.17,15.15,15.16,67200.0,15.17,15.17,15.15,15.16,67200.0
2013-01-23 12:40:00,15.16,15.17,15.15,15.15,51000.0,15.16,15.17,15.15,15.15,51000.0
2013-01-23 12:45:00,15.16,15.16,15.14,15.14,32400.0,15.16,15.16,15.14,15.14,32400.0
2013-01-23 12:50:00,15.14,15.15,15.14,15.15,14400.0,15.14,15.15,15.14,15.15,14400.0
2013-01-23 12:55:00,15.15,15.16,15.15,15.16,34200.0,15.15,15.16,15.15,15.16,34200.0
2013-01-23 13:00:00,15.15,15.16,15.14,15.14,119400.0,15.15,15.16,15.14,15.14,119400.0
2013-01-23 13:05:00,15.14,15.15,15.13,15.15,41400.0,15.14,15.15,15.13,15.15,41400.0
2013-01-23 13:10:00,15.14,15.15,15.11,15.13,387000.0,15.14,15.15,15.11,15.13,387000.0
2013-01-23 13:15:00,15.13,15.14,15.12,15.13,48000.0,15.13,15.14,15.12,15.13,48000.0
2013-01-23 13:20:00,15.13,15.13,15.12,15.12,42000.0,15.13,15.13,15.12,15.12,42000.0
2013-01-23 13:25:00,15.13,15.13,15.12,15.12,20400.0,15.13,15.13,15.12,15.12,20400.0
2013-01-23 13:30:00,15.13,15.13,15.12,15.13,48000.0,15.13,15.13,15.12,15.13,48000.0
2013-01-23 13:35:00,15.13,15.15,15.12,15.15,30600.0,15.13,15.15,15.12,15.15,30600.0
2013-01-23 13:40:00,15.15,15.16,15.14,15.16,16800.0,15.15,15.16,15.14,15.16,16800.0
2013-01-23 13:45:00,15.16,15.17,15.16,15.17,30600.0,15.16,15.17,15.16,15.17,30600.0
2013-01-23 13:50:00,15.17,15.17,15.15,15.15,58800.0,15.17,15.17,15.15,15.15,58800.0
2013-01-23 13:55:00,15.15,15.16,15.15,15.16,18000.0,15.15,15.16,15.15,15.16,18000.0
2013-01-23 14:00:00,15.16,15.17,15.16,15.17,30000.0,15.16,15.17,15.16,15.17,30000.0
2013-01-23 14:05:00,15.17,15.17,15.15,15.15,28200.0,15.17,15.17,15.15,15.15,28200.0
2013-01-23 14:10:00,15.15,15.16,15.13,15.13,117600.0,15.15,15.16,15.13,15.13,117600.0
2013-01-23 14:15:00,15.13,15.14,15.13,15.14,16200.0,15.13,15.14,15.13,15.14,16200.0
2013-01-23 14:20:00,15.15,15.15,15.14,15.14,33000.0,15.15,15.15,15.14,15.14,33000.0
2013-01-23 14:25:00,15.14,15.15,15.14,15.14,12600.0,15.14,15.15,15.14,15.14,12600.0
2013-01-23 14:30:00,15.14,15.15,15.14,15.14,15600.0,15.14,15.15,15.14,15.14,15600.0
2013-01-23 14:35:00,15.14,15.15,15.13,15.15,46200.0,15.14,15.15,15.13,15.15,46200.0
2013-01-23 14:40:00,15.14,15.15,15.13,15.13,48600.0,15.14,15.15,15.13,15.13,48600.0
2013-01-23 14:45:00,15.13,15.14,15.13,15.14,21600.0,15.13,15.14,15.13,15.14,21600.0
2013-01-23 14:50:00,15.14,15.15,15.13,15.14,24000.0,15.14,15.15,15.13,15.14,24000.0
2013-01-23 14:55:00,15.14,15.14,15.13,15.13,43800.0,15.14,15.14,15.13,15.13,43800.0
2013-01-23 15:00:00,15.13,15.14,15.13,15.13,34200.0,15.13,15.14,15.13,15.13,34200.0
2013-01-23 15:05:00,15.13,15.14,15.13,15.14,24000.0,15.13,15.14,15.13,15.14,24000.0
2013-01-23 15:10:00,15.14,15.14,15.12,15.12,46200.0,15.14,15.14,15.12,15.12,46200.0
2013-01-23 15:15:00,15.12,15.13,15.11,15.13,50400.0,15.12,15.13,15.11,15.13,50400.0
2013-01-23 15:20:00,15.13,15.13,15.12,15.12,40800.0,15.13,15.13,15.12,15.12,40800.0
2013-01-23 15:25:00,15.12,15.12,15.11,15.12,52200.0,15.12,15.12,15.11,15.12,52200.0
2013-01-23 15:30:00,15.12,15.13,15.12,15.13,49200.0,15.12,15.13,15.12,15.13,49200.0
2013-01-23 15:35:00,15.13,15.13,15.09,15.1,457800.0,15.13,15.13,15.09,15.1,457800.0
2013-01-23 15:40:00,15.1,15.11,15.1,15.1,105600.0,15.1,15.11,15.1,15.1,105600.0
2013-01-23 15:45:00,15.09,15.1,15.09,15.1,99600.0,15.09,15.1,15.09,15.1,99600.0
2013-01-23 15:50:00,15.1,15.1,15.08,15.1,225000.0,15.1,15.1,15.08,15.1,225000.0
2013-01-23 15:55:00,15.1,15.12,15.09,15.12,338400.0,15.1,15.12,15.09,15.12,338400.0
2013-01-24 09:30:00,15.13,15.26,15.12,15.26,100200.0,15.13,15.26,15.12,15.26,100200.0
2013-01-24 09:35:00,15.26,15.26,15.23,15.24,91200.0,15.26,15.26,15.23,15.24,91200.0
2013-01-24 09:40:00,15.24,15.26,15.24,15.25,160200.0,15.24,15.26,15.24,15.25,160200.0
2013-01-24 09:45:00,15.25,15.26,15.24,15.25,88200.0,15.25,15.26,15.24,15.25,88200.0
2013-01-24 09:50:00,15.25,15.26,15.22,15.25,72600.0,15.25,15.26,15.22,15.25,72600.0
2013-01-24 09:55:00,15.25,15.26,15.21,15.22,56400.0,15.25,15.26,15.21,15.22,56400.0
2013-01-24 10:00:00,15.22,15.29,15.22,15.27,120000.0,15.22,15.29,15.22,15.27,120000.0
2013-01-24 10:05:00,15.28,15.29,15.27,15.28,59400.0,15.28,15.29,15.27,15.28,59400.0
2013-01-24 10:10:00,15.27,15.28,15.24,15.25,188400.0,15.27,15.28,15.24,15.25,188400.0
2013-01-24 10:15:00,15.26,15.26,15.25,15.26,43800.0,15.26,15.26,15.25,15.26,43800.0
2013-01-24 10:20:00,15.27,15.27,15.25,15.25,31800.0,15.27,15.27,15.25,15.25,31800.0
2013-01-24 10:25:00,15.25,15.26,15.21,15.21,207600.0,15.25,15.26,15.21,15.21,207600.0
2013-01-24 10:30:00,15.22,15.22,15.22,15.22,15000.0,15.22,15.22,15.22,15.22,15000.0
2013-01-24 10:35:00,15.22,15.23,15.2,15.2,40200.0,15.22,15.23,15.2,15.2,40200.0
2013-01-24 10:40:00,15.2,15.2,15.18,15.2,55800.0,15.2,15.2,15.18,15.2,55800.0
2013-01-24 10:45:00,15.2,15.2,15.18,15.19,57000.0,15.2,15.2,15.18,15.19,57000.0
2013-01-24 10:50:00,15.19,15.2,15.18,15.2,40200.0,15.19,15.2,15.18,15.2,40200.0
2013-01-24 10:55:00,15.19,15.21,15.19,15.21,21000.0,15.19,15.21,15.19,15.21,21000.0
2013-01-24 11:00:00,15.21,15.22,15.2,15.22,64800.0,15.21,15.22,15.2,15.22,64800.0
2013-01-24 11:05:00,15.22,15.22,15.19,15.2,22200.0,15.22,15.22,15.19,15.2,22200.0
2013-01-24 11:10:00,15.2,15.22,15.2,15.2,60600.0,15.2,15.22,15.2,15.2,60600.0
2013-01-24 11:15:00,15.21,15.21,15.19,15.19,13200.0,15.21,15.21,15.19,15.19,13200.0
2013-01-24 11:20:00,15.19,15.19,15.18,15.18,24000.0,15.19,15.19,15.18,15.18,24000.0
2013-01-24 11:25:00,15.18,15.19,15.17,15.18,37200.0,15.18,15.19,15.17,15.18,37200.0
2013-01-24 11:30:00,15.18,15.18,15.17,15.17,31200.0,15.18,15.18,15.17,15.17,31200.0
2013-01-24 11:35:00,15.16,15.17,15.16,15.17,15000.0,15.16,15.17,15.16,15.17,15000.0
2013-01-24 11:40:00,15.17,15.17,15.16,15.16,10200.0,15.17,15.17,15.16,15.16,10200.0
2013-01-24 11:45:00,15.16,15.17,15.16,15.16,39000.0,15.16,15.17,15.16,15.16,39000.0
2013-01-24 11:50:00,15.16,15.17,15.15,15.15,68400.0,15.16,15.17,15.15,15.15,68400.0
2013-01-24 11:55:00,15.15,15.16,15.15,15.16,76200.0,15.15,15.16,15.15,15.16,76200.0
2013-01-24 12:00:00,15.16,15.17,15.16,15.16,34800.0,15.16,15.17,15.16,15.16,34800.0
2013-01-24 12:05:00,15.16,15.17,15.15,15.17,99600.0,15.16,15.17,15.15,15.17,99600.0
2013-01-24 12:10:00,15.17,15.18,15.16,15.17,138600.0,15.17,15.18,15.16,15.17,138600.0
2013-01-24 12:15:00,15.17,15.17,15.16,15.17,26400.0,15.17,15.17,15.16,15.17,26400.0
2013-01-24 12:20:00,15.17,15.19,15.17,15.19,25200.0,15.17,15.19,15.17,15.19,25200.0
2013-01-24 12:25:00,15.19,15.19,15.18,15.18,32400.0,15.19,15.19,15.18,15.18,32400.0
2013-01-24 12:30:00,15.18,15.18,15.16,15.18,29400.0,15.18,15.18,15.16,15.18,29400.0
2013-01-24 12:35:00,15.18,15.18,15.16,15.16,30600.0,15.18,15.18,15.16,15.16,30600.0
2013-01-24 12:40:00,15.17,15.18,15.16,15.16,19800.0,15.17,15.18,15.16,15.16,19800.0
2013-01-24 12:45:00,15.17,15.18,15.17,15.18,18000.0,15.17,15.18,15.17,15.18,18000.0
2013-01-24 12:50:00,15.18,15.19,15.17,15.19,16200.0,15.18,15.19,15.17,15.19,16200.0
2013-01-24 12:55:00,15.19,15.19,15.17,15.17,24000.0,15.19,15.19,15.17,15.17,24000.0
2013-01-24 13:00:00,15.17,15.17,15.16,15.16,39000.0,15.17,15.17,15.16,15.16,39000.0
2013-01-24 13:05:00,15.16,15.17,15.16,15.17,52200.0,15.16,15.17,15.16,15.17,52200.0
2013-01-24 13:10:00,15.17,15.18,15.17,15.18,36000.0,15.17,15.18,15.17,15.18,36000.0
2013-01-24 13:15:00,15.17,15.17,15.16,15.17,35400.0,15.17,15.17,15.16,15.17,35400.0
2013-01-24 13:20:00,15.17,15.18,15.17,15.18,27000.0,15.17,15.18,15.17,15.18,27000.0
2013-01-24 13:25:00,15.19,15.2,15.19,15.2,17400.0,15.19,15.2,15.19,15.2,17400.0
2013-01-24 13:30:00,15.2,15.2,15.17,15.17,80400.0,15.2,15.2,15.17,15.17,80400.0
2013-01-24 13:35:00,15.17,15.18,15.17,15.17,15000.0,15.17,15.18,15.17,15.17,15000.0
2013-01-24 13:40:00,15.17,15.17,15.16,15.17,25200.0,15.17,15.17,15.16,15.17,25200.0
2013-01-24 13:45:00,15.17,15.18,15.16,15.17,21600.0,15.17,15.18,15.16,15.17,21600.0
2013-01-24 13:50:00,15.17,15.19,15.17,15.19,62400.0,15.17,15.19,15.17,15.19,62400.0
2013-01-24 13:55:00,15.19,15.19,15.18,15.18,16200.0,15.19,15.19,15.18,15.18,16200.0
2013-01-24 14:00:00,15.19,15.19,15.18,15.19,58800.0,15.19,15.19,15.18,15.19,58800.0
2013-01-24 14:05:00,15.19,15.2,15.18,15.18,79200.0,15.19,15.2,15.18,15.18,79200.0
2013-01-24 14:10:00,15.18,15.19,15.18,15.19,37800.0,15.18,15.19,15.18,15.19,37800.0
2013-01-24 14:15:00,15.19,15.2,15.19,15.19,36000.0,15.19,15.2,15.19,15.19,36000.0
2013-01-24 14:20:00,15.19,15.2,15.18,15.18,45000.0,15.19,15.2,15.18,15.18,45000.0
2013-01-24 14:25:00,15.18,15.19,15.18,15.19,37200.0,15.18,15.19,15.18,15.19,37200.0
2013-01-24 14:30:00,15.19,15.2,15.18,15.19,92400.0,15.19,15.2,15.18,15.19,92400.0
2013-01-24 14:35:00,15.18,15.21,15.18,15.2,51000.0,15.18,15.21,15.18,15.2,51000.0
2013-01-24 14:40:00,15.2,15.22,15.2,15.22,26400.0,15.2,15.22,15.2,15.22,26400.0
2013-01-24 14:45:00,15.22,15.22,15.22,15.22,49800.0,15.22,15.22,15.22,15.22,49800.0
2013-01-24 14:50:00,15.22,15.22,15.21,15.21,51600.0,15.22,15.22,15.21,15.21,51600.0
2013-01-24 14:55:00,15.21,15.23,15.21,15.23,90000.0,15.21,15.23,15.21,15.23,90000.0
2013-01-24 15:00:00,15.23,15.24,15.22,15.24,54000.0,15.23,15.24,15.22,15.24,54000.0
2013-01-24 15:05:00,15.24,15.26,15.24,15.25,31800.0,15.24,15.26,15.24,15.25,31800.0
2013-01-24 15:10:00,15.25,15.27,15.25,15.25,54000.0,15.25,15.27,15.25,15.25,54000.0
2013-01-24 15:15:00,15.26,15.27,15.25,15.27,31200.0,15.26,15.27,15.25,15.27,31200.0
2013-01-24 15:20:00,15.27,15.27,15.25,15.26,46800.0,15.27,15.27,15.25,15.26,46800.0
2013-01-24 15:25:00,15.26,15.28,15.25,15.27,61800.0,15.26,15.28,15.25,15.27,61800.0
2013-01-24 15:30:00,15.27,15.27,15.24,15.26,91200.0,15.27,15.27,15.24,15.26,91200.0
2013-01-24 15:35:00,15.26,15.26,15.25,15.25,80400.0,15.26,15.26,15.25,15.25,80400.0
2013-01-24 15:40:00,15.26,15.27,15.25,15.26,106800.0,15.26,15.27,15.25,15.26,106800.0
2013-01-24 15:45:00,15.26,15.26,15.24,15.26,84600.0,15.26,15.26,15.24,15.26,84600.0
2013-01-24 15:50:00,15.26,15.27,15.25,15.26,130800.0,15.26,15.27,15.25,15.26,130800.0
2013-01-24 15:55:00,15.26,15.28,15.25,15.27,190200.0,15.26,15.28,15.25,15.27,190200.0
2013-01-25 09:30:00,15.27,15.29,15.22,15.26,66000.0,15.27,15.29,15.22,15.26,66000.0
2013-01-25 09:35:00,15.23,15.27,15.23,15.23,29400.0,15.23,15.27,15.23,15.23,29400.0
2013-01-25 09:40:00,15.25,15.26,15.13,15.16,174600.0,15.25,15.26,15.13,15.16,174600.0
2013-01-25 09:45:00,15.16,15.23,15.16,15.23,95400.0,15.16,15.23,15.16,15.23,95400.0
2013-01-25 09:50:00,15.23,15.28,15.23,15.28,28200.0,15.23,15.28,15.23,15.28,28200.0
2013-01-25 09:55:00,15.28,15.33,15.27,15.33,31200.0,15.28,15.33,15.27,15.33,31200.0
2013-01-25 10:00:00,15.33,15.33,15.26,15.28,36000.0,15.33,15.33,15.26,15.28,36000.0
2013-01-25 10:05:00,15.28,15.29,15.25,15.26,53400.0,15.28,15.29,15.25,15.26,53400.0
2013-01-25 10:10:00,15.25,15.28,15.24,15.24,48000.0,15.25,15.28,15.24,15.24,48000.0
2013-01-25 10:15:00,15.23,15.27,15.22,15.26,30000.0,15.23,15.27,15.22,15.26,30000.0
2013-01-25 10:20:00,15.26,15.27,15.24,15.24,25200.0,15.26,15.27,15.24,15.24,25200.0
2013-01-25 10:25:00,15.24,15.24,15.19,15.19,45000.0,15.24,15.24,15.19,15.19,45000.0
2013-01-25 10:30:00,15.2,15.21,15.18,15.18,16800.0,15.2,15.21,15.18,15.18,16800.0
2013-01-25 10:35:00,15.18,15.19,15.17,15.17,18000.0,15.18,15.19,15.17,15.17,18000.0
2013-01-25 10:40:00,15.19,15.2,15.18,15.19,14400.0,15.19,15.2,15.18,15.19,14400.0
2013-01-25 10:45:00,15.18,15.19,15.17,15.19,13200.0,15.18,15.19,15.17,15.19,13200.0
2013-01-25 10:50:00,15.19,15.23,15.19,15.23,17400.0,15.19,15.23,15.19,15.23,17400.0
2013-01-25 10:55:00,15.23,15.24,15.23,15.24,10800.0,15.23,15.24,15.23,15.24,10800.0
2013-01-25 11:00:00,15.24,15.24,15.22,15.23,21000.0,15.24,15.24,15.22,15.23,21000.0
2013-01-25 11:05:00,15.22,15.23,15.21,15.22,19200.0,15.22,15.23,15.21,15.22,19200.0
2013-01-25 11:10:00,15.22,15.23,15.22,15.22,9000.0,15.22,15.23,15.22,15.22,9000.0
2013-01-25 11:15:00,15.22,15.22,15.19,15.2,18600.0,15.22,15.22,15.19,15.2,18600.0
2013-01-25 11:20:00,15.2,15.21,15.19,15.21,17400.0,15.2,15.21,15.19,15.21,17400.0
2013-01-25 11:25:00,15.19,15.22,15.19,15.21,14400.0,15.19,15.22,15.19,15.21,14400.0
2013-01-25 11:30:00,15.2,15.22,15.2,15.21,12000.0,15.2,15.22,15.2,15.21,12000.0
2013-01-25 11:35:00,15.22,15.24,15.22,15.24,44400.0,15.22,15.24,15.22,15.24,44400.0
2013-01-25 11:40:00,15.24,15.24,15.21,15.23,19800.0,15.24,15.24,15.21,15.23,19800.0
2013-01-25 11:45:00,15.22,15.22,15.21,15.22,9600.0,15.22,15.22,15.21,15.22,9600.0
2013-01-25 11:50:00,15.22,15.23,15.21,15.21,34800.0,15.22,15.23,15.21,15.21,34800.0
2013-01-25 11:55:00,15.21,15.26,15.21,15.25,121800.0,15.21,15.26,15.21,15.25,121800.0
2013-01-25 12:00:00,15.25,15.27,15.24,15.27,15000.0,15.25,15.27,15.24,15.27,15000.0
2013-01-25 12:05:00,15.26,15.31,15.26,15.31,14400.0,15.26,15.31,15.26,15.31,14400.0
2013-01-25 12:10:00,15.3,15.32,15.3,15.3,29400.0,15.3,15.32,15.3,15.3,29400.0
2013-01-25 12:15:00,15.3,15.31,15.3,15.31,10200.0,15.3,15.31,15.3,15.31,10200.0
2013-01-25 12:20:00,15.31,15.31,15.29,15.3,13200.0,15.31,15.31,15.29,15.3,13200.0
2013-01-25 12:25:00,15.3,15.3,15.27,15.27,18000.0,15.3,15.3,15.27,15.27,18000.0
2013-01-25 12:30:00,15.26,15.28,15.26,15.28,15000.0,15.26,15.28,15.26,15.28,15000.0
2013-01-25 12:35:00,15.28,15.3,15.28,15.29,12000.0,15.28,15.3,15.28,15.29,12000.0
2013-01-25 12:40:00,15.3,15.3,15.3,15.3,3600.0,15.3,15.3,15.3,15.3,3600.0
2013-01-25 12:45:00,15.31,15.32,15.3,15.3,16200.0,15.31,15.32,15.3,15.3,16200.0
2013-01-25 12:50:00,15.3,15.32,15.29,15.3,28800.0,15.3,15.32,15.29,15.3,28800.0
2013-01-25 12:55:00,15.3,15.3,15.27,15.27,15600.0,15.3,15.3,15.27,15.27,15600.0
2013-01-25 13:00:00,15.27,15.28,15.27,15.28,10800.0,15.27,15.28,15.27,15.28,10800.0
2013-01-25 13:05:00,15.28,15.28,15.26,15.27,5400.0,15.28,15.28,15.26,15.27,5400.0
2013-01-25 13:10:00,15.27,15.28,15.26,15.26,26400.0,15.27,15.28,15.26,15.26,26400.0
2013-01-25 13:15:00,15.26,15.28,15.26,15.28,7800.0,15.26,15.28,15.26,15.28,7800.0
2013-01-25 13:20:00,15.28,15.28,15.26,15.28,144600.0,15.28,15.28,15.26,15.28,144600.0
2013-01-25 13:25:00,15.27,15.28,15.27,15.27,19200.0,15.27,15.28,15.27,15.27,19200.0
2013-01-25 13:30:00,15.27,15.28,15.27,15.28,34800.0,15.27,15.28,15.27,15.28,34800.0
2013-01-25 13:35:00,15.28,15.29,15.28,15.28,9000.0,15.28,15.29,15.28,15.28,9000.0
2013-01-25 13:40:00,15.29,15.3,15.28,15.3,9600.0,15.29,15.3,15.28,15.3,9600.0
2013-01-25 13:45:00,15.29,15.31,15.28,15.31,63000.0,15.29,15.31,15.28,15.31,63000.0
2013-01-25 13:50:00,15.31,15.32,15.3,15.32,43200.0,15.31,15.32,15.3,15.32,43200.0
2013-01-25 13:55:00,15.32,15.34,15.32,15.34,40800.0,15.32,15.34,15.32,15.34,40800.0
2013-01-25 14:00:00,15.34,15.36,15.34,15.36,22200.0,15.34,15.36,15.34,15.36,22200.0
2013-01-25 14:05:00,15.36,15.37,15.35,15.37,20400.0,15.36,15.37,15.35,15.37,20400.0
2013-01-25 14:10:00,15.37,15.4,15.37,15.38,15600.0,15.37,15.4,15.37,15.38,15600.0
2013-01-25 14:15:00,15.39,15.39,15.38,15.38,12600.0,15.39,15.39,15.38,15.38,12600.0
2013-01-25 14:20:00,15.38,15.39,15.38,15.38,20400.0,15.38,15.39,15.38,15.38,20400.0
2013-01-25 14:25:00,15.39,15.39,15.38,15.39,10200.0,15.39,15.39,15.38,15.39,10200.0
2013-01-25 14:30:00,15.38,15.4,15.38,15.4,63600.0,15.38,15.4,15.38,15.4,63600.0
2013-01-25 14:35:00,15.39,15.4,15.38,15.38,22800.0,15.39,15.4,15.38,15.38,22800.0
2013-01-25 14:40:00,15.37,15.37,15.36,15.36,12000.0,15.37,15.37,15.36,15.36,12000.0
2013-01-25 14:45:00,15.36,15.36,15.35,15.36,19800.0,15.36,15.36,15.35,15.36,19800.0
2013-01-25 14:50:00,15.36,15.36,15.34,15.34,13800.0,15.36,15.36,15.34,15.34,13800.0
2013-01-25 14:55:00,15.34,15.34,15.33,15.34,10200.0,15.34,15.34,15.33,15.34,10200.0
2013-01-25 15:00:00,15.34,15.36,15.34,15.36,26400.0,15.34,15.36,15.34,15.36,26400.0
2013-01-25 15:05:00,15.36,15.36,15.35,15.35,27000.0,15.36,15.36,15.35,15.35,27000.0
2013-01-25 15:10:00,15.35,15.36,15.34,15.34,25200.0,15.35,15.36,15.34,15.34,25200.0
2013-01-25 15:15:00,15.34,15.35,15.34,15.35,40200.0,15.34,15.35,15.34,15.35,40200.0
2013-01-25 15:20:00,15.35,15.35,15.33,15.33,27600.0,15.35,15.35,15.33,15.33,27600.0
2013-01-25 15:25:00,15.33,15.35,15.33,15.34,39000.0,15.33,15.35,15.33,15.34,39000.0
2013-01-25 15:30:00,15.34,15.35,15.34,15.35,51600.0,15.34,15.35,15.34,15.35,51600.0
2013-01-25 15:35:00,15.34,15.36,15.34,15.36,91200.0,15.34,15.36,15.34,15.36,91200.0
2013-01-25 15:40:00,15.35,15.36,15.35,15.36,127200.0,15.35,15.36,15.35,15.36,127200.0
2013-01-25 15:45:00,15.35,15.35,15.33,15.34,110400.0,15.35,15.35,15.33,15.34,110400.0
2013-01-25 15:50:00,15.34,15.35,15.33,15.35,100200.0,15.34,15.35,15.33,15.35,100200.0
2013-01-25 15:55:00,15.34,15.35,15.32,15.35,199800.0,15.34,15.35,15.32,15.35,199800.0
2013-01-28 09:30:00,15.37,15.4,15.36,15.36,48600.0,15.37,15.4,15.36,15.36,48600.0
2013-01-28 09:35:00,15.38,15.39,15.37,15.37,23400.0,15.38,15.39,15.37,15.37,23400.0
2013-01-28 09:40:00,15.37,15.38,15.33,15.33,20400.0,15.37,15.38,15.33,15.33,20400.0
2013-01-28 09:45:00,15.33,15.33,15.28,15.28,13800.0,15.33,15.33,15.28,15.28,13800.0
2013-01-28 09:50:00,15.3,15.32,15.28,15.32,14400.0,15.3,15.32,15.28,15.32,14400.0
2013-01-28 09:55:00,15.32,15.34,15.32,15.33,24600.0,15.32,15.34,15.32,15.33,24600.0
2013-01-28 10:00:00,15.33,15.33,15.3,15.32,42600.0,15.33,15.33,15.3,15.32,42600.0
2013-01-28 10:05:00,15.33,15.33,15.25,15.25,37200.0,15.33,15.33,15.25,15.25,37200.0
2013-01-28 10:10:00,15.25,15.26,15.18,15.18,55200.0,15.25,15.26,15.18,15.18,55200.0
2013-01-28 10:15:00,15.18,15.18,15.12,15.12,63600.0,15.18,15.18,15.12,15.12,63600.0
2013-01-28 10:20:00,15.12,15.17,15.1,15.17,57000.0,15.12,15.17,15.1,15.17,57000.0
2013-01-28 10:25:00,15.18,15.22,15.18,15.22,107400.0,15.18,15.22,15.18,15.22,107400.0
2013-01-28 10:30:00,15.22,15.25,15.22,15.23,29400.0,15.22,15.25,15.22,15.23,29400.0
2013-01-28 10:35:00,15.23,15.25,15.2,15.2,33000.0,15.23,15.25,15.2,15.2,33000.0
2013-01-28 10:40:00,15.2,15.2,15.19,15.19,8400.0,15.2,15.2,15.19,15.19,8400.0
2013-01-28 10:45:00,15.2,15.2,15.19,15.19,10800.0,15.2,15.2,15.19,15.19,10800.0
2013-01-28 10:50:00,15.2,15.2,15.18,15.2,30000.0,15.2,15.2,15.18,15.2,30000.0
2013-01-28 10:55:00,15.2,15.2,15.19,15.19,15000.0,15.2,15.2,15.19,15.19,15000.0
2013-01-28 11:00:00,15.2,15.2,15.19,15.19,15600.0,15.2,15.2,15.19,15.19,15600.0
2013-01-28 11:05:00,15.19,15.2,15.18,15.19,33000.0,15.19,15.2,15.18,15.19,33000.0
2013-01-28 11:10:00,15.19,15.19,15.17,15.18,39600.0,15.19,15.19,15.17,15.18,39600.0
2013-01-28 11:15:00,15.18,15.18,15.17,15.17,15000.0,15.18,15.18,15.17,15.17,15000.0
2013-01-28 11:20:00,15.17,15.18,15.17,15.17,23400.0,15.17,15.18,15.17,15.17,23400.0
2013-01-28 11:25:00,15.17,15.18,15.16,15.17,32400.0,15.17,15.18,15.16,15.17,32400.0
2013-01-28 11:30:00,15.17,15.17,15.16,15.16,11400.0,15.17,15.17,15.16,15.16,11400.0
2013-01-28 11:35:00,15.15,15.16,15.14,15.14,38400.0,15.15,15.16,15.14,15.14,38400.0
2013-01-28 11:40:00,15.14,15.15,15.13,15.14,88800.0,15.14,15.15,15.13,15.14,88800.0
2013-01-28 11:45:00,15.15,15.15,15.14,15.14,21000.0,15.15,15.15,15.14,15.14,21000.0
2013-01-28 11:50:00,15.14,15.15,15.14,15.15,23400.0,15.14,15.15,15.14,15.15,23400.0
2013-01-28 11:55:00,15.15,15.17,15.15,15.17,12600.0,15.15,15.17,15.15,15.17,12600.0
2013-01-28 12:00:00,15.17,15.17,15.15,15.15,19800.0,15.17,15.17,15.15,15.15,19800.0
2013-01-28 12:05:00,15.16,15.17,15.15,15.15,22800.0,15.16,15.17,15.15,15.15,22800.0
2013-01-28 12:10:00,15.15,15.16,15.15,15.15,4800.0,15.15,15.16,15.15,15.15,4800.0
2013-01-28 12:15:00,15.16,15.16,15.15,15.16,19800.0,15.16,15.16,15.15,15.16,19800.0
2013-01-28 12:20:00,15.16,15.16,15.15,15.15,17400.0,15.16,15.16,15.15,15.15,17400.0
2013-01-28 12:25:00,15.15,15.15,15.14,15.14,39600.0,15.15,15.15,15.14,15.14,39600.0
2013-01-28 12:30:00,15.15,15.15,15.13,15.13,12000.0,15.15,15.15,15.13,15.13,12000.0
2013-01-28 12:35:00,15.14,15.14,15.12,15.12,21000.0,15.14,15.14,15.12,15.12,21000.0
2013-01-28 12:40:00,15.12,15.14,15.12,15.12,20400.0,15.12,15.14,15.12,15.12,20400.0
2013-01-28 12:45:00,15.12,15.12,15.11,15.12,26400.0,15.12,15.12,15.11,15.12,26400.0
2013-01-28 12:50:00,15.13,15.13,15.13,15.13,4800.0,15.13,15.13,15.13,15.13,4800.0
2013-01-28 12:55:00,15.13,15.15,15.13,15.14,40800.0,15.13,15.15,15.13,15.14,40800.0
2013-01-28 13:00:00,15.15,15.16,15.15,15.16,22200.0,15.15,15.16,15.15,15.16,22200.0
2013-01-28 13:05:00,15.16,15.16,15.15,15.15,6600.0,15.16,15.16,15.15,15.15,6600.0
2013-01-28 13:10:00,15.15,15.16,15.14,15.16,15000.0,15.15,15.16,15.14,15.16,15000.0
2013-01-28 13:15:00,15.16,15.16,15.15,15.16,7800.0,15.16,15.16,15.15,15.16,7800.0
2013-01-28 13:20:00,15.16,15.17,15.16,15.16,22200.0,15.16,15.17,15.16,15.16,22200.0
2013-01-28 13:25:00,15.17,15.17,15.16,15.16,21600.0,15.17,15.17,15.16,15.16,21600.0
2013-01-28 13:30:00,15.16,15.17,15.16,15.17,19200.0,15.16,15.17,15.16,15.17,19200.0
2013-01-28 13:35:00,15.17,15.18,15.17,15.18,21000.0,15.17,15.18,15.17,15.18,21000.0
2013-01-28 13:40:00,15.17,15.17,15.15,15.16,62400.0,15.17,15.17,15.15,15.16,62400.0
2013-01-28 13:45:00,15.16,15.17,15.16,15.17,7800.0,15.16,15.17,15.16,15.17,7800.0
2013-01-28 13:50:00,15.16,15.17,15.16,15.17,36600.0,15.16,15.17,15.16,15.17,36600.0
2013-01-28 13:55:00,15.17,15.18,15.16,15.17,28800.0,15.17,15.18,15.16,15.17,28800.0
2013-01-28 14:00:00,15.17,15.18,15.17,15.18,156600.0,15.17,15.18,15.17,15.18,156600.0
2013-01-28 14:05:00,15.19,15.19,15.17,15.17,32400.0,15.19,15.19,15.17,15.17,32400.0
2013-01-28 14:10:00,15.18,15.19,15.17,15.19,32400.0,15.18,15.19,15.17,15.19,32400.0
2013-01-28 14:15:00,15.18,15.19,15.17,15.17,30600.0,15.18,15.19,15.17,15.17,30600.0
2013-01-28 14:20:00,15.17,15.17,15.15,15.17,15600.0,15.17,15.17,15.15,15.17,15600.0
2013-01-28 14:25:00,15.17,15.17,15.16,15.17,16200.0,15.17,15.17,15.16,15.17,16200.0
2013-01-28 14:30:00,15.17,15.18,15.17,15.17,33600.0,15.17,15.18,15.17,15.17,33600.0
2013-01-28 14:35:00,15.17,15.17,15.17,15.17,10800.0,15.17,15.17,15.17,15.17,10800.0
2013-01-28 14:40:00,15.17,15.17,15.16,15.17,24000.0,15.17,15.17,15.16,15.17,24000.0
2013-01-28 14:45:00,15.17,15.18,15.16,15.17,47400.0,15.17,15.18,15.16,15.17,47400.0
2013-01-28 14:50:00,15.17,15.18,15.17,15.17,35400.0,15.17,15.18,15.17,15.17,35400.0
2013-01-28 14:55:00,15.17,15.17,15.16,15.17,14400.0,15.17,15.17,15.16,15.17,14400.0
2013-01-28 15:00:00,15.17,15.19,15.16,15.16,56400.0,15.17,15.19,15.16,15.16,56400.0
2013-01-28 15:05:00,15.17,15.17,15.15,15.15,15600.0,15.17,15.17,15.15,15.15,15600.0
2013-01-28 15:10:00,15.14,15.15,15.14,15.15,15000.0,15.14,15.15,15.14,15.15,15000.0
2013-01-28 15:15:00,15.15,15.16,15.15,15.16,13200.0,15.15,15.16,15.15,15.16,13200.0
2013-01-28 15:20:00,15.16,15.16,15.14,15.14,31200.0,15.16,15.16,15.14,15.14,31200.0
2013-01-28 15:25:00,15.15,15.15,15.13,15.13,60600.0,15.15,15.15,15.13,15.13,60600.0
2013-01-28 15:30:00,15.13,15.13,15.12,15.12,61200.0,15.13,15.13,15.12,15.12,61200.0
2013-01-28 15:35:00,15.12,15.13,15.11,15.11,51600.0,15.12,15.13,15.11,15.11,51600.0
2013-01-28 15:40:00,15.12,15.13,15.11,15.12,45000.0,15.12,15.13,15.11,15.12,45000.0
2013-01-28 15:45:00,15.12,15.12,15.1,15.1,98400.0,15.12,15.12,15.1,15.1,98400.0
2013-01-28 15:50:00,15.1,15.11,15.08,15.08,235800.0,15.1,15.11,15.08,15.08,235800.0
2013-01-28 15:55:00,15.08,15.1,15.07,15.09,150600.0,15.08,15.1,15.07,15.09,150600.0
2013-01-29 09:30:00,15.13,15.13,15.03,15.09,70200.0,15.13,15.13,15.03,15.09,70200.0
2013-01-29 09:35:00,15.1,15.1,15.07,15.09,46800.0,15.1,15.1,15.07,15.09,46800.0
2013-01-29 09:40:00,15.09,15.09,15.05,15.06,97800.0,15.09,15.09,15.05,15.06,97800.0
2013-01-29 09:45:00,15.06,15.08,15.05,15.08,22800.0,15.06,15.08,15.05,15.08,22800.0
2013-01-29 09:50:00,15.08,15.09,15.05,15.06,36000.0,15.08,15.09,15.05,15.06,36000.0
2013-01-29 09:55:00,15.06,15.09,15.06,15.06,30600.0,15.06,15.09,15.06,15.06,30600.0
2013-01-29 10:00:00,15.06,15.07,15.02,15.05,252000.0,15.06,15.07,15.02,15.05,252000.0
2013-01-29 10:05:00,15.04,15.06,15.04,15.05,35400.0,15.04,15.06,15.04,15.05,35400.0
2013-01-29 10:10:00,15.05,15.1,15.05,15.09,33000.0,15.05,15.1,15.05,15.09,33000.0
2013-01-29 10:15:00,15.08,15.09,15.07,15.08,23400.0,15.08,15.09,15.07,15.08,23400.0
2013-01-29 10:20:00,15.1,15.14,15.09,15.11,52200.0,15.1,15.14,15.09,15.11,52200.0
2013-01-29 10:25:00,15.11,15.11,15.1,15.11,38400.0,15.11,15.11,15.1,15.11,38400.0
2013-01-29 10:30:00,15.11,15.11,15.1,15.1,21000.0,15.11,15.11,15.1,15.1,21000.0
2013-01-29 10:35:00,15.1,15.1,15.07,15.08,55800.0,15.1,15.1,15.07,15.08,55800.0
2013-01-29 10:40:00,15.08,15.1,15.07,15.1,38400.0,15.08,15.1,15.07,15.1,38400.0
2013-01-29 10:45:00,15.1,15.12,15.1,15.1,133800.0,15.1,15.12,15.1,15.1,133800.0
2013-01-29 10:50:00,15.1,15.13,15.09,15.11,201000.0,15.1,15.13,15.09,15.11,201000.0
2013-01-29 10:55:00,15.11,15.11,15.09,15.09,43200.0,15.11,15.11,15.09,15.09,43200.0
2013-01-29 11:00:00,15.1,15.14,15.08,15.14,97800.0,15.1,15.14,15.08,15.14,97800.0
2013-01-29 11:05:00,15.14,15.18,15.14,15.17,76200.0,15.14,15.18,15.14,15.17,76200.0
2013-01-29 11:10:00,15.17,15.17,15.15,15.16,52200.0,15.17,15.17,15.15,15.16,52200.0
2013-01-29 11:15:00,15.17,15.17,15.16,15.17,81600.0,15.17,15.17,15.16,15.17,81600.0
2013-01-29 11:20:00,15.17,15.17,15.16,15.17,64800.0,15.17,15.17,15.16,15.17,64800.0
2013-01-29 11:25:00,15.17,15.17,15.16,15.16,66600.0,15.17,15.17,15.16,15.16,66600.0
2013-01-29 11:30:00,15.16,15.18,15.16,15.17,52800.0,15.16,15.18,15.16,15.17,52800.0
2013-01-29 11:35:00,15.17,15.19,15.17,15.18,25800.0,15.17,15.19,15.17,15.18,25800.0
2013-01-29 11:40:00,15.17,15.18,15.16,15.17,29400.0,15.17,15.18,15.16,15.17,29400.0
2013-01-29 11:45:00,15.18,15.18,15.17,15.17,49200.0,15.18,15.18,15.17,15.17,49200.0
2013-01-29 11:50:00,15.17,15.17,15.16,15.16,43200.0,15.17,15.17,15.16,15.16,43200.0
2013-01-29 11:55:00,15.16,15.17,15.15,15.15,59400.0,15.16,15.17,15.15,15.15,59400.0
2013-01-29 12:00:00,15.15,15.16,15.12,15.12,59400.0,15.15,15.16,15.12,15.12,59400.0
2013-01-29 12:05:00,15.13,15.13,15.1,15.1,31800.0,15.13,15.13,15.1,15.1,31800.0
2013-01-29 12:10:00,15.1,15.12,15.09,15.09,15600.0,15.1,15.12,15.09,15.09,15600.0
2013-01-29 12:15:00,15.1,15.1,15.09,15.1,48600.0,15.1,15.1,15.09,15.1,48600.0
2013-01-29 12:20:00,15.1,15.11,15.08,15.08,146400.0,15.1,15.11,15.08,15.08,146400.0
2013-01-29 12:25:00,15.08,15.08,15.08,15.08,20400.0,15.08,15.08,15.08,15.08,20400.0
2013-01-29 12:30:00,15.08,15.09,15.08,15.08,48600.0,15.08,15.09,15.08,15.08,48600.0
2013-01-29 12:35:00,15.08,15.08,15.08,15.08,43200.0,15.08,15.08,15.08,15.08,43200.0
2013-01-29 12:40:00,15.08,15.08,15.08,15.08,64200.0,15.08,15.08,15.08,15.08,64200.0
2013-01-29 12:45:00,15.08,15.09,15.08,15.08,35400.0,15.08,15.09,15.08,15.08,35400.0
2013-01-29 12:50:00,15.08,15.08,15.07,15.08,46200.0,15.08,15.08,15.07,15.08,46200.0
2013-01-29 12:55:00,15.08,15.08,15.07,15.08,11400.0,15.08,15.08,15.07,15.08,11400.0
2013-01-29 13:00:00,15.08,15.08,15.07,15.08,31200.0,15.08,15.08,15.07,15.08,31200.0
2013-01-29 13:05:00,15.08,15.16,15.08,15.1,367200.0,15.08,15.16,15.08,15.1,367200.0
2013-01-29 13:10:00,15.1,15.1,15.07,15.08,66600.0,15.1,15.1,15.07,15.08,66600.0
2013-01-29 13:15:00,15.07,15.08,15.07,15.08,42000.0,15.07,15.08,15.07,15.08,42000.0
2013-01-29 13:20:00,15.07,15.08,15.07,15.08,28800.0,15.07,15.08,15.07,15.08,28800.0
2013-01-29 13:25:00,15.08,15.08,15.07,15.08,56400.0,15.08,15.08,15.07,15.08,56400.0
2013-01-29 13:30:00,15.08,15.08,15.07,15.08,40200.0,15.08,15.08,15.07,15.08,40200.0
2013-01-29 13:35:00,15.08,15.08,15.07,15.08,30600.0,15.08,15.08,15.07,15.08,30600.0
2013-01-29 13:40:00,15.08,15.08,15.07,15.07,32400.0,15.08,15.08,15.07,15.07,32400.0
2013-01-29 13:45:00,15.07,15.08,15.07,15.08,37800.0,15.07,15.08,15.07,15.08,37800.0
2013-01-29 13:50:00,15.08,15.08,15.07,15.08,55800.0,15.08,15.08,15.07,15.08,55800.0
2013-01-29 13:55:00,15.07,15.08,15.07,15.08,22800.0,15.07,15.08,15.07,15.08,22800.0
2013-01-29 14:00:00,15.07,15.08,15.07,15.08,37800.0,15.07,15.08,15.07,15.08,37800.0
2013-01-29 14:05:00,15.08,15.08,15.07,15.08,54600.0,15.08,15.08,15.07,15.08,54600.0
2013-01-29 14:10:00,15.08,15.08,15.07,15.07,18600.0,15.08,15.08,15.07,15.07,18600.0
2013-01-29 14:15:00,15.07,15.08,15.07,15.08,58800.0,15.07,15.08,15.07,15.08,58800.0
2013-01-29 14:20:00,15.08,15.08,15.07,15.08,28800.0,15.08,15.08,15.07,15.08,28800.0
2013-01-29 14:25:00,15.08,15.08,15.08,15.08,28200.0,15.08,15.08,15.08,15.08,28200.0
2013-01-29 14:30:00,15.08,15.08,15.08,15.08,28800.0,15.08,15.08,15.08,15.08,28800.0
2013-01-29 14:35:00,15.08,15.09,15.08,15.08,115200.0,15.08,15.09,15.08,15.08,115200.0
2013-01-29 14:40:00,15.08,15.09,15.08,15.08,21600.0,15.08,15.09,15.08,15.08,21600.0
2013-01-29 14:45:00,15.08,15.08,15.07,15.08,80400.0,15.08,15.08,15.07,15.08,80400.0
2013-01-29 14:50:00,15.08,15.09,15.08,15.08,24600.0,15.08,15.09,15.08,15.08,24600.0
2013-01-29 14:55:00,15.08,15.08,15.07,15.07,54600.0,15.08,15.08,15.07,15.07,54600.0
2013-01-29 15:00:00,15.08,15.08,15.07,15.07,75000.0,15.08,15.08,15.07,15.07,75000.0
2013-01-29 15:05:00,15.07,15.08,15.04,15.04,96000.0,15.07,15.08,15.04,15.04,96000.0
2013-01-29 15:10:00,15.05,15.08,15.05,15.07,31800.0,15.05,15.08,15.05,15.07,31800.0
2013-01-29 15:15:00,15.07,15.09,15.07,15.09,74400.0,15.07,15.09,15.07,15.09,74400.0
2013-01-29 15:20:00,15.09,15.09,15.06,15.06,88200.0,15.09,15.09,15.06,15.06,88200.0
2013-01-29 15:25:00,15.06,15.06,15.02,15.04,108600.0,15.06,15.06,15.02,15.04,108600.0
2013-01-29 15:30:00,15.04,15.07,15.04,15.06,58200.0,15.04,15.07,15.04,15.06,58200.0
2013-01-29 15:35:00,15.07,15.08,15.07,15.08,100800.0,15.07,15.08,15.07,15.08,100800.0
2013-01-29 15:40:00,15.08,15.08,15.06,15.07,76800.0,15.08,15.08,15.06,15.07,76800.0
2013-01-29 15:45:00,15.07,15.08,15.06,15.07,145200.0,15.07,15.08,15.06,15.07,145200.0
2013-01-29 15:50:00,15.07,15.08,15.06,15.07,155400.0,15.07,15.08,15.06,15.07,155400.0
2013-01-29 15:55:00,15.07,15.07,15.06,15.07,253800.0,15.07,15.07,15.06,15.07,253800.0
2013-01-30 09:30:00,15.08,15.1,15.04,15.09,51000.0,15.08,15.1,15.04,15.09,51000.0
2013-01-30 09:35:00,15.1,15.14,15.08,15.13,26400.0,15.1,15.14,15.08,15.13,26400.0
2013-01-30 09:40:00,15.14,15.15,15.11,15.15,24000.0,15.14,15.15,15.11,15.15,24000.0
2013-01-30 09:45:00,15.15,15.16,15.12,15.12,43800.0,15.15,15.16,15.12,15.12,43800.0
2013-01-30 09:50:00,15.12,15.14,15.1,15.1,258000.0,15.12,15.14,15.1,15.1,258000.0
2013-01-30 09:55:00,15.1,15.13,15.08,15.11,121200.0,15.1,15.13,15.08,15.11,121200.0
2013-01-30 10:00:00,15.11,15.14,15.09,15.1,79200.0,15.11,15.14,15.09,15.1,79200.0
2013-01-30 10:05:00,15.1,15.13,15.1,15.12,75600.0,15.1,15.13,15.1,15.12,75600.0
2013-01-30 10:10:00,15.12,15.13,15.11,15.12,94200.0,15.12,15.13,15.11,15.12,94200.0
2013-01-30 10:15:00,15.12,15.13,15.1,15.1,226800.0,15.12,15.13,15.1,15.1,226800.0
2013-01-30 10:20:00,15.1,15.1,15.04,15.06,103800.0,15.1,15.1,15.04,15.06,103800.0
2013-01-30 10:25:00,15.06,15.07,15.05,15.07,37800.0,15.06,15.07,15.05,15.07,37800.0
2013-01-30 10:30:00,15.07,15.08,15.05,15.07,17400.0,15.07,15.08,15.05,15.07,17400.0
2013-01-30 10:35:00,15.07,15.09,15.06,15.06,28200.0,15.07,15.09,15.06,15.06,28200.0
2013-01-30 10:40:00,15.06,15.06,15.0,15.0,126000.0,15.06,15.06,15.0,15.0,126000.0
2013-01-30 10:45:00,15.0,15.01,14.99,15.0,84600.0,15.0,15.01,14.99,15.0,84600.0
2013-01-30 10:50:00,14.99,15.02,14.99,15.02,138000.0,14.99,15.02,14.99,15.02,138000.0
2013-01-30 10:55:00,15.01,15.04,15.01,15.03,191400.0,15.01,15.04,15.01,15.03,191400.0
2013-01-30 11:00:00,15.03,15.05,15.02,15.02,43200.0,15.03,15.05,15.02,15.02,43200.0
2013-01-30 11:05:00,15.02,15.06,15.02,15.06,15000.0,15.02,15.06,15.02,15.06,15000.0
2013-01-30 11:10:00,15.05,15.05,15.03,15.04,51600.0,15.05,15.05,15.03,15.04,51600.0
2013-01-30 11:15:00,15.04,15.09,15.03,15.04,148200.0,15.04,15.09,15.03,15.04,148200.0
2013-01-30 11:20:00,15.05,15.09,15.04,15.04,153600.0,15.05,15.09,15.04,15.04,153600.0
2013-01-30 11:25:00,15.04,15.04,15.03,15.04,61800.0,15.04,15.04,15.03,15.04,61800.0
2013-01-30 11:30:00,15.04,15.04,15.03,15.04,75000.0,15.04,15.04,15.03,15.04,75000.0
2013-01-30 11:35:00,15.04,15.04,15.03,15.04,37800.0,15.04,15.04,15.03,15.04,37800.0
2013-01-30 11:40:00,15.04,15.04,15.01,15.04,44400.0,15.04,15.04,15.01,15.04,44400.0
2013-01-30 11:45:00,15.04,15.05,15.03,15.03,30600.0,15.04,15.05,15.03,15.03,30600.0
2013-01-30 11:50:00,15.03,15.04,15.03,15.04,62400.0,15.03,15.04,15.03,15.04,62400.0
2013-01-30 11:55:00,15.03,15.03,15.01,15.02,51000.0,15.03,15.03,15.01,15.02,51000.0
2013-01-30 12:00:00,15.02,15.04,15.02,15.03,132000.0,15.02,15.04,15.02,15.03,132000.0
2013-01-30 12:05:00,15.03,15.03,15.02,15.03,48600.0,15.03,15.03,15.02,15.03,48600.0
2013-01-30 12:10:00,15.03,15.04,15.03,15.03,16200.0,15.03,15.04,15.03,15.03,16200.0
2013-01-30 12:15:00,15.03,15.04,15.03,15.03,37800.0,15.03,15.04,15.03,15.03,37800.0
2013-01-30 12:20:00,15.03,15.04,15.03,15.04,9000.0,15.03,15.04,15.03,15.04,9000.0
2013-01-30 12:25:00,15.04,15.04,15.03,15.04,22200.0,15.04,15.04,15.03,15.04,22200.0
2013-01-30 12:30:00,15.04,15.05,15.02,15.05,14400.0,15.04,15.05,15.02,15.05,14400.0
2013-01-30 12:35:00,15.06,15.06,15.03,15.04,45600.0,15.06,15.06,15.03,15.04,45600.0
2013-01-30 12:40:00,15.04,15.04,15.03,15.04,4200.0,15.04,15.04,15.03,15.04,4200.0
2013-01-30 12:45:00,15.06,15.09,15.06,15.08,47400.0,15.06,15.09,15.06,15.08,47400.0
2013-01-30 12:50:00,15.08,15.08,15.04,15.06,36600.0,15.08,15.08,15.04,15.06,36600.0
2013-01-30 12:55:00,15.06,15.08,15.06,15.08,85800.0,15.06,15.08,15.06,15.08,85800.0
2013-01-30 13:00:00,15.08,15.08,15.08,15.08,18600.0,15.08,15.08,15.08,15.08,18600.0
2013-01-30 13:05:00,15.08,15.08,15.07,15.08,17400.0,15.08,15.08,15.07,15.08,17400.0
2013-01-30 13:10:00,15.08,15.08,15.08,15.08,28800.0,15.08,15.08,15.08,15.08,28800.0
2013-01-30 13:15:00,15.08,15.08,15.06,15.06,289200.0,15.08,15.08,15.06,15.06,289200.0
2013-01-30 13:20:00,15.07,15.07,15.07,15.07,600.0,15.07,15.07,15.07,15.07,600.0
2013-01-30 13:25:00,15.07,15.07,15.07,15.07,17400.0,15.07,15.07,15.07,15.07,17400.0
2013-01-30 13:30:00,15.07,15.07,15.06,15.07,10800.0,15.07,15.07,15.06,15.07,10800.0
2013-01-30 13:35:00,15.07,15.09,15.07,15.09,8400.0,15.07,15.09,15.07,15.09,8400.0
2013-01-30 13:40:00,15.09,15.12,15.09,15.12,25800.0,15.09,15.12,15.09,15.12,25800.0
2013-01-30 13:45:00,15.11,15.11,15.09,15.09,39600.0,15.11,15.11,15.09,15.09,39600.0
2013-01-30 13:50:00,15.09,15.1,15.09,15.1,13200.0,15.09,15.1,15.09,15.1,13200.0
2013-01-30 13:55:00,15.11,15.11,15.1,15.11,49200.0,15.11,15.11,15.1,15.11,49200.0
2013-01-30 14:00:00,15.1,15.11,15.1,15.1,24000.0,15.1,15.11,15.1,15.1,24000.0
2013-01-30 14:05:00,15.1,15.1,15.1,15.1,25200.0,15.1,15.1,15.1,15.1,25200.0
2013-01-30 14:10:00,15.1,15.11,15.1,15.1,15600.0,15.1,15.11,15.1,15.1,15600.0
2013-01-30 14:15:00,15.09,15.11,15.08,15.09,45600.0,15.09,15.11,15.08,15.09,45600.0
2013-01-30 14:20:00,15.1,15.11,15.08,15.08,22200.0,15.1,15.11,15.08,15.08,22200.0
2013-01-30 14:25:00,15.08,15.09,15.06,15.08,42600.0,15.08,15.09,15.06,15.08,42600.0
2013-01-30 14:30:00,15.08,15.09,15.07,15.08,28200.0,15.08,15.09,15.07,15.08,28200.0
2013-01-30 14:35:00,15.08,15.08,15.06,15.06,282000.0,15.08,15.08,15.06,15.06,282000.0
2013-01-30 14:40:00,15.05,15.07,15.05,15.07,49200.0,15.05,15.07,15.05,15.07,49200.0
2013-01-30 14:45:00,15.07,15.07,15.02,15.03,44400.0,15.07,15.07,15.02,15.03,44400.0
2013-01-30 14:50:00,15.04,15.05,15.03,15.05,13800.0,15.04,15.05,15.03,15.05,13800.0
2013-01-30 14:55:00,15.05,15.07,15.05,15.06,33600.0,15.05,15.07,15.05,15.06,33600.0
2013-01-30 15:00:00,15.06,15.06,15.05,15.05,38400.0,15.06,15.06,15.05,15.05,38400.0
2013-01-30 15:05:00,15.06,15.07,15.06,15.06,27000.0,15.06,15.07,15.06,15.06,27000.0
2013-01-30 15:10:00,15.06,15.06,15.05,15.05,33600.0,15.06,15.06,15.05,15.05,33600.0
2013-01-30 15:15:00,15.05,15.06,15.05,15.06,55800.0,15.05,15.06,15.05,15.06,55800.0
2013-01-30 15:20:00,15.05,15.06,15.05,15.05,27000.0,15.05,15.06,15.05,15.05,27000.0
2013-01-30 15:25:00,15.05,15.06,15.05,15.06,46800.0,15.05,15.06,15.05,15.06,46800.0
2013-01-30 15:30:00,15.05,15.06,15.05,15.05,69600.0,15.05,15.06,15.05,15.05,69600.0
2013-01-30 15:35:00,15.05,15.06,15.05,15.06,41400.0,15.05,15.06,15.05,15.06,41400.0
2013-01-30 15:40:00,15.06,15.06,15.05,15.06,74400.0,15.06,15.06,15.05,15.06,74400.0
2013-01-30 15:45:00,15.06,15.07,15.05,15.05,261600.0,15.06,15.07,15.05,15.05,261600.0
2013-01-30 15:50:00,15.05,15.05,15.01,15.01,193200.0,15.05,15.05,15.01,15.01,193200.0
2013-01-30 15:55:00,15.02,15.03,15.01,15.01,562800.0,15.02,15.03,15.01,15.01,562800.0
2013-01-31 09:30:00,15.04,15.06,14.96,14.96,86400.0,15.04,15.06,14.96,14.96,86400.0
2013-01-31 09:35:00,14.96,15.0,14.96,15.0,41400.0,14.96,15.0,14.96,15.0,41400.0
2013-01-31 09:40:00,15.01,15.03,14.99,15.02,51600.0,15.01,15.03,14.99,15.02,51600.0
2013-01-31 09:45:00,15.01,15.03,15.0,15.03,73800.0,15.01,15.03,15.0,15.03,73800.0
2013-01-31 09:50:00,15.03,15.1,15.03,15.1,66600.0,15.03,15.1,15.03,15.1,66600.0
2013-01-31 09:55:00,15.1,15.11,15.07,15.09,127800.0,15.1,15.11,15.07,15.09,127800.0
2013-01-31 10:00:00,15.07,15.08,15.06,15.06,50400.0,15.07,15.08,15.06,15.06,50400.0
2013-01-31 10:05:00,15.06,15.06,15.03,15.04,84000.0,15.06,15.06,15.03,15.04,84000.0
2013-01-31 10:10:00,15.04,15.07,15.04,15.06,133800.0,15.04,15.07,15.04,15.06,133800.0
2013-01-31 10:15:00,15.06,15.06,15.04,15.04,33000.0,15.06,15.06,15.04,15.04,33000.0
2013-01-31 10:20:00,15.04,15.05,15.04,15.04,57600.0,15.04,15.05,15.04,15.04,57600.0
2013-01-31 10:25:00,15.04,15.04,14.99,14.99,101400.0,15.04,15.04,14.99,14.99,101400.0
2013-01-31 10:30:00,14.99,14.99,14.96,14.99,103200.0,14.99,14.99,14.96,14.99,103200.0
2013-01-31 10:35:00,14.99,15.01,14.99,15.0,79200.0,14.99,15.01,14.99,15.0,79200.0
2013-01-31 10:40:00,15.0,15.05,15.0,15.05,70200.0,15.0,15.05,15.0,15.05,70200.0
2013-01-31 10:45:00,15.04,15.05,15.0,15.0,185400.0,15.04,15.05,15.0,15.0,185400.0
2013-01-31 10:50:00,15.0,15.01,14.99,15.0,90600.0,15.0,15.01,14.99,15.0,90600.0
2013-01-31 10:55:00,15.0,15.01,14.99,15.0,31800.0,15.0,15.01,14.99,15.0,31800.0
2013-01-31 11:00:00,15.0,15.02,15.0,15.01,44400.0,15.0,15.02,15.0,15.01,44400.0
2013-01-31 11:05:00,15.02,15.03,15.01,15.02,25800.0,15.02,15.03,15.01,15.02,25800.0
2013-01-31 11:10:00,15.02,15.02,15.01,15.01,18000.0,15.02,15.02,15.01,15.01,18000.0
2013-01-31 11:15:00,15.01,15.03,15.01,15.02,25200.0,15.01,15.03,15.01,15.02,25200.0
2013-01-31 11:20:00,15.03,15.03,15.02,15.02,39000.0,15.03,15.03,15.02,15.02,39000.0
2013-01-31 11:25:00,15.02,15.03,15.0,15.0,30000.0,15.02,15.03,15.0,15.0,30000.0
2013-01-31 11:30:00,15.0,15.03,14.99,15.02,78000.0,15.0,15.03,14.99,15.02,78000.0
2013-01-31 11:35:00,15.02,15.03,15.02,15.02,25200.0,15.02,15.03,15.02,15.02,25200.0
2013-01-31 11:40:00,15.02,15.02,15.0,15.0,34200.0,15.02,15.02,15.0,15.0,34200.0
2013-01-31 11:45:00,15.01,15.05,15.01,15.03,128400.0,15.01,15.05,15.01,15.03,128400.0
2013-01-31 11:50:00,15.04,15.04,15.03,15.03,154800.0,15.04,15.04,15.03,15.03,154800.0
2013-01-31 11:55:00,15.03,15.03,15.01,15.01,77400.0,15.03,15.03,15.01,15.01,77400.0
2013-01-31 12:00:00,15.01,15.02,15.0,15.0,181800.0,15.01,15.02,15.0,15.0,181800.0
2013-01-31 12:05:00,15.0,15.05,15.0,15.03,115200.0,15.0,15.05,15.0,15.03,115200.0
2013-01-31 12:10:00,15.03,15.03,15.01,15.02,174600.0,15.03,15.03,15.01,15.02,174600.0
2013-01-31 12:15:00,15.02,15.03,14.99,14.99,182400.0,15.02,15.03,14.99,14.99,182400.0
2013-01-31 12:20:00,14.99,15.02,14.99,15.01,96600.0,14.99,15.02,14.99,15.01,96600.0
2013-01-31 12:25:00,15.01,15.03,15.0,15.0,172800.0,15.01,15.03,15.0,15.0,172800.0
2013-01-31 12:30:00,15.01,15.01,14.99,15.0,24000.0,15.01,15.01,14.99,15.0,24000.0
2013-01-31 12:35:00,15.0,15.02,15.0,15.01,45600.0,15.0,15.02,15.0,15.01,45600.0
2013-01-31 12:40:00,15.0,15.0,14.99,15.0,34200.0,15.0,15.0,14.99,15.0,34200.0
2013-01-31 12:45:00,15.0,15.0,14.99,14.99,45000.0,15.0,15.0,14.99,14.99,45000.0
2013-01-31 12:50:00,14.99,15.01,14.99,15.0,25800.0,14.99,15.01,14.99,15.0,25800.0
2013-01-31 12:55:00,15.01,15.01,14.99,14.99,31200.0,15.01,15.01,14.99,14.99,31200.0
2013-01-31 13:00:00,14.99,15.0,14.99,14.99,14400.0,14.99,15.0,14.99,14.99,14400.0
2013-01-31 13:05:00,14.99,14.99,14.99,14.99,15000.0,14.99,14.99,14.99,14.99,15000.0
2013-01-31 13:10:00,15.0,15.0,14.99,14.99,48600.0,15.0,15.0,14.99,14.99,48600.0
2013-01-31 13:15:00,14.99,15.01,14.99,15.01,25800.0,14.99,15.01,14.99,15.01,25800.0
2013-01-31 13:20:00,15.01,15.01,14.99,15.0,34200.0,15.01,15.01,14.99,15.0,34200.0
2013-01-31 13:25:00,15.0,15.0,14.99,14.99,10800.0,15.0,15.0,14.99,14.99,10800.0
2013-01-31 13:30:00,14.99,15.0,14.99,14.99,60600.0,14.99,15.0,14.99,14.99,60600.0
2013-01-31 13:35:00,14.98,15.0,14.98,14.98,15000.0,14.98,15.0,14.98,14.98,15000.0
2013-01-31 13:40:00,14.99,15.0,14.98,15.0,8400.0,14.99,15.0,14.98,15.0,8400.0
2013-01-31 13:45:00,14.99,15.01,14.99,15.01,21000.0,14.99,15.01,14.99,15.01,21000.0
2013-01-31 13:50:00,15.01,15.02,15.0,15.0,68400.0,15.01,15.02,15.0,15.0,68400.0
2013-01-31 13:55:00,15.0,15.0,14.99,15.0,18600.0,15.0,15.0,14.99,15.0,18600.0
2013-01-31 14:00:00,15.0,15.01,15.0,15.0,318000.0,15.0,15.01,15.0,15.0,318000.0
2013-01-31 14:05:00,15.01,15.03,15.01,15.03,22200.0,15.01,15.03,15.01,15.03,22200.0
2013-01-31 14:10:00,15.03,15.03,15.02,15.03,27000.0,15.03,15.03,15.02,15.03,27000.0
2013-01-31 14:15:00,15.03,15.03,15.01,15.01,87600.0,15.03,15.03,15.01,15.01,87600.0
2013-01-31 14:20:00,15.01,15.01,14.99,14.99,84600.0,15.01,15.01,14.99,14.99,84600.0
2013-01-31 14:25:00,15.0,15.0,14.99,15.0,20400.0,15.0,15.0,14.99,15.0,20400.0
2013-01-31 14:30:00,15.0,15.02,15.0,15.02,32400.0,15.0,15.02,15.0,15.02,32400.0
2013-01-31 14:35:00,15.02,15.03,14.98,14.98,128400.0,15.02,15.03,14.98,14.98,128400.0
2013-01-31 14:40:00,14.98,14.99,14.98,14.99,38400.0,14.98,14.99,14.98,14.99,38400.0
2013-01-31 14:45:00,14.98,15.0,14.98,15.0,24600.0,14.98,15.0,14.98,15.0,24600.0
2013-01-31 14:50:00,15.0,15.01,14.99,15.01,51000.0,15.0,15.01,14.99,15.01,51000.0
2013-01-31 14:55:00,15.0,15.03,14.99,14.99,106800.0,15.0,15.03,14.99,14.99,106800.0
2013-01-31 15:00:00,14.99,15.01,14.99,14.99,31800.0,14.99,15.01,14.99,14.99,31800.0
2013-01-31 15:05:00,14.99,15.01,14.99,15.0,33600.0,14.99,15.01,14.99,15.0,33600.0
2013-01-31 15:10:00,15.0,15.02,14.99,15.0,45600.0,15.0,15.02,14.99,15.0,45600.0
2013-01-31 15:15:00,15.0,15.02,14.99,15.0,64200.0,15.0,15.02,14.99,15.0,64200.0
2013-01-31 15:20:00,15.0,15.0,14.99,14.99,36600.0,15.0,15.0,14.99,14.99,36600.0
2013-01-31 15:25:00,15.0,15.0,14.99,15.0,62400.0,15.0,15.0,14.99,15.0,62400.0
2013-01-31 15:30:00,15.0,15.0,14.98,15.0,59400.0,15.0,15.0,14.98,15.0,59400.0
2013-01-31 15:35:00,15.0,15.01,14.99,14.99,48600.0,15.0,15.01,14.99,14.99,48600.0
2013-01-31 15:40:00,14.99,15.01,14.99,14.99,87600.0,14.99,15.01,14.99,14.99,87600.0
2013-01-31 15:45:00,14.99,15.0,14.98,14.98,199200.0,14.99,15.0,14.98,14.98,199200.0
2013-01-31 15:50:00,14.99,14.99,14.95,14.98,232800.0,14.99,14.99,14.95,14.98,232800.0
2013-01-31 15:55:00,14.98,15.01,14.97,15.0,285600.0,14.98,15.01,14.97,15.0,285600.0
2013-02-01 09:30:00,15.28,15.28,15.06,15.1,138000.0,15.28,15.28,15.06,15.1,138000.0
2013-02-01 09:35:00,15.1,15.19,15.1,15.16,58800.0,15.1,15.19,15.1,15.16,58800.0
2013-02-01 09:40:00,15.16,15.31,15.16,15.29,100200.0,15.16,15.31,15.16,15.29,100200.0
2013-02-01 09:45:00,15.28,15.3,15.25,15.25,77400.0,15.28,15.3,15.25,15.25,77400.0
2013-02-01 09:50:00,15.25,15.27,15.25,15.26,63600.0,15.25,15.27,15.25,15.26,63600.0
2013-02-01 09:55:00,15.26,15.27,15.24,15.26,105600.0,15.26,15.27,15.24,15.26,105600.0
2013-02-01 10:00:00,15.26,15.32,15.25,15.32,142200.0,15.26,15.32,15.25,15.32,142200.0
2013-02-01 10:05:00,15.31,15.33,15.31,15.33,217200.0,15.31,15.33,15.31,15.33,217200.0
2013-02-01 10:10:00,15.33,15.33,15.31,15.31,94800.0,15.33,15.33,15.31,15.31,94800.0
2013-02-01 10:15:00,15.31,15.31,15.29,15.29,46800.0,15.31,15.31,15.29,15.29,46800.0
2013-02-01 10:20:00,15.3,15.31,15.28,15.3,96000.0,15.3,15.31,15.28,15.3,96000.0
2013-02-01 10:25:00,15.3,15.32,15.26,15.28,109200.0,15.3,15.32,15.26,15.28,109200.0
2013-02-01 10:30:00,15.28,15.29,15.28,15.29,68400.0,15.28,15.29,15.28,15.29,68400.0
2013-02-01 10:35:00,15.29,15.34,15.29,15.34,54000.0,15.29,15.34,15.29,15.34,54000.0
2013-02-01 10:40:00,15.34,15.34,15.33,15.33,79800.0,15.34,15.34,15.33,15.33,79800.0
2013-02-01 10:45:00,15.33,15.34,15.33,15.33,66000.0,15.33,15.34,15.33,15.33,66000.0
2013-02-01 10:50:00,15.33,15.34,15.33,15.34,42600.0,15.33,15.34,15.33,15.34,42600.0
2013-02-01 10:55:00,15.34,15.35,15.33,15.34,96600.0,15.34,15.35,15.33,15.34,96600.0
2013-02-01 11:00:00,15.34,15.35,15.33,15.35,218400.0,15.34,15.35,15.33,15.35,218400.0
2013-02-01 11:05:00,15.35,15.39,15.35,15.38,54600.0,15.35,15.39,15.35,15.38,54600.0
2013-02-01 11:10:00,15.38,15.4,15.38,15.4,63000.0,15.38,15.4,15.38,15.4,63000.0
2013-02-01 11:15:00,15.4,15.41,15.4,15.41,51000.0,15.4,15.41,15.4,15.41,51000.0
2013-02-01 11:20:00,15.41,15.41,15.41,15.41,127800.0,15.41,15.41,15.41,15.41,127800.0
2013-02-01 11:25:00,15.41,15.43,15.41,15.43,61800.0,15.41,15.43,15.41,15.43,61800.0
2013-02-01 11:30:00,15.43,15.44,15.42,15.43,44400.0,15.43,15.44,15.42,15.43,44400.0
2013-02-01 11:35:00,15.44,15.44,15.43,15.44,44400.0,15.44,15.44,15.43,15.44,44400.0
2013-02-01 11:40:00,15.44,15.47,15.44,15.47,58800.0,15.44,15.47,15.44,15.47,58800.0
2013-02-01 11:45:00,15.47,15.48,15.45,15.47,88200.0,15.47,15.48,15.45,15.47,88200.0
2013-02-01 11:50:00,15.47,15.47,15.46,15.46,64800.0,15.47,15.47,15.46,15.46,64800.0
2013-02-01 11:55:00,15.46,15.49,15.43,15.49,202200.0,15.46,15.49,15.43,15.49,202200.0
2013-02-01 12:00:00,15.49,15.53,15.49,15.51,55800.0,15.49,15.53,15.49,15.51,55800.0
2013-02-01 12:05:00,15.51,15.53,15.5,15.53,37200.0,15.51,15.53,15.5,15.53,37200.0
2013-02-01 12:10:00,15.53,15.53,15.51,15.53,29400.0,15.53,15.53,15.51,15.53,29400.0
2013-02-01 12:15:00,15.53,15.53,15.52,15.53,25800.0,15.53,15.53,15.52,15.53,25800.0
2013-02-01 12:20:00,15.53,15.53,15.47,15.47,178200.0,15.53,15.53,15.47,15.47,178200.0
2013-02-01 12:25:00,15.47,15.51,15.46,15.51,33000.0,15.47,15.51,15.46,15.51,33000.0
2013-02-01 12:30:00,15.51,15.51,15.48,15.49,62400.0,15.51,15.51,15.48,15.49,62400.0
2013-02-01 12:35:00,15.48,15.48,15.41,15.43,54000.0,15.48,15.48,15.41,15.43,54000.0
2013-02-01 12:40:00,15.43,15.46,15.43,15.46,57600.0,15.43,15.46,15.43,15.46,57600.0
2013-02-01 12:45:00,15.45,15.46,15.45,15.45,30600.0,15.45,15.46,15.45,15.45,30600.0
2013-02-01 12:50:00,15.46,15.48,15.45,15.48,40800.0,15.46,15.48,15.45,15.48,40800.0
2013-02-01 12:55:00,15.47,15.47,15.46,15.46,100800.0,15.47,15.47,15.46,15.46,100800.0
2013-02-01 13:00:00,15.46,15.47,15.46,15.46,10200.0,15.46,15.47,15.46,15.46,10200.0
2013-02-01 13:05:00,15.47,15.49,15.46,15.49,28800.0,15.47,15.49,15.46,15.49,28800.0
2013-02-01 13:10:00,15.49,15.53,15.49,15.53,78600.0,15.49,15.53,15.49,15.53,78600.0
2013-02-01 13:15:00,15.53,15.53,15.52,15.53,47400.0,15.53,15.53,15.52,15.53,47400.0
2013-02-01 13:20:00,15.53,15.54,15.53,15.53,45600.0,15.53,15.54,15.53,15.53,45600.0
2013-02-01 13:25:00,15.54,15.55,15.54,15.54,52200.0,15.54,15.55,15.54,15.54,52200.0
2013-02-01 13:30:00,15.54,15.56,15.54,15.56,18600.0,15.54,15.56,15.54,15.56,18600.0
2013-02-01 13:35:00,15.56,15.56,15.55,15.56,40200.0,15.56,15.56,15.55,15.56,40200.0
2013-02-01 13:40:00,15.55,15.55,15.55,15.55,43800.0,15.55,15.55,15.55,15.55,43800.0
2013-02-01 13:45:00,15.54,15.54,15.52,15.53,72600.0,15.54,15.54,15.52,15.53,72600.0
2013-02-01 13:50:00,15.53,15.54,15.52,15.53,21000.0,15.53,15.54,15.52,15.53,21000.0
2013-02-01 13:55:00,15.53,15.53,15.5,15.5,87600.0,15.53,15.53,15.5,15.5,87600.0
2013-02-01 14:00:00,15.5,15.5,15.48,15.49,25200.0,15.5,15.5,15.48,15.49,25200.0
2013-02-01 14:05:00,15.49,15.49,15.48,15.49,26400.0,15.49,15.49,15.48,15.49,26400.0
2013-02-01 14:10:00,15.49,15.51,15.49,15.51,26400.0,15.49,15.51,15.49,15.51,26400.0
2013-02-01 14:15:00,15.51,15.53,15.49,15.5,166800.0,15.51,15.53,15.49,15.5,166800.0
2013-02-01 14:20:00,15.49,15.51,15.49,15.51,52800.0,15.49,15.51,15.49,15.51,52800.0
2013-02-01 14:25:00,15.51,15.51,15.5,15.51,49800.0,15.51,15.51,15.5,15.51,49800.0
2013-02-01 14:30:00,15.52,15.52,15.5,15.5,43800.0,15.52,15.52,15.5,15.5,43800.0
2013-02-01 14:35:00,15.5,15.52,15.5,15.52,82200.0,15.5,15.52,15.5,15.52,82200.0
2013-02-01 14:40:00,15.52,15.55,15.52,15.55,40200.0,15.52,15.55,15.52,15.55,40200.0
2013-02-01 14:45:00,15.55,15.57,15.55,15.57,75600.0,15.55,15.57,15.55,15.57,75600.0
2013-02-01 14:50:00,15.57,15.59,15.56,15.57,198600.0,15.57,15.59,15.56,15.57,198600.0
2013-02-01 14:55:00,15.58,15.58,15.55,15.56,163800.0,15.58,15.58,15.55,15.56,163800.0
2013-02-01 15:00:00,15.56,15.56,15.55,15.55,51000.0,15.56,15.56,15.55,15.55,51000.0
2013-02-01 15:05:00,15.55,15.56,15.54,15.54,92400.0,15.55,15.56,15.54,15.54,92400.0
2013-02-01 15:10:00,15.53,15.55,15.53,15.54,72000.0,15.53,15.55,15.53,15.54,72000.0
2013-02-01 15:15:00,15.55,15.55,15.52,15.53,90600.0,15.55,15.55,15.52,15.53,90600.0
2013-02-01 15:20:00,15.53,15.55,15.53,15.54,75600.0,15.53,15.55,15.53,15.54,75600.0
2013-02-01 15:25:00,15.54,15.54,15.53,15.53,97800.0,15.54,15.54,15.53,15.53,97800.0
2013-02-01 15:30:00,15.53,15.54,15.53,15.53,142800.0,15.53,15.54,15.53,15.53,142800.0
2013-02-01 15:35:00,15.53,15.55,15.53,15.54,109800.0,15.53,15.55,15.53,15.54,109800.0
2013-02-01 15:40:00,15.54,15.57,15.54,15.56,132600.0,15.54,15.57,15.54,15.56,132600.0
2013-02-01 15:45:00,15.56,15.59,15.56,15.58,296400.0,15.56,15.59,15.56,15.58,296400.0
2013-02-01 15:50:00,15.59,15.59,15.56,15.57,412200.0,15.59,15.59,15.56,15.57,412200.0
2013-02-01 15:55:00,15.58,15.59,15.56,15.57,488400.0,15.58,15.59,15.56,15.57,488400.0
2013-02-04 09:30:00,15.33,15.4,15.25,15.39,171600.0,15.33,15.4,15.25,15.39,171600.0
2013-02-04 09:35:00,15.39,15.53,15.38,15.5,80400.0,15.39,15.53,15.38,15.5,80400.0
2013-02-04 09:40:00,15.48,15.61,15.48,15.59,145200.0,15.48,15.61,15.48,15.59,145200.0
2013-02-04 09:45:00,15.59,15.6,15.57,15.6,66600.0,15.59,15.6,15.57,15.6,66600.0
2013-02-04 09:50:00,15.6,15.66,15.59,15.65,246600.0,15.6,15.66,15.59,15.65,246600.0
2013-02-04 09:55:00,15.63,15.65,15.6,15.65,54600.0,15.63,15.65,15.6,15.65,54600.0
2013-02-04 10:00:00,15.65,15.65,15.48,15.48,100800.0,15.65,15.65,15.48,15.48,100800.0
2013-02-04 10:05:00,15.49,15.49,15.42,15.45,208800.0,15.49,15.49,15.42,15.45,208800.0
2013-02-04 10:10:00,15.46,15.46,15.41,15.41,60600.0,15.46,15.46,15.41,15.41,60600.0
2013-02-04 10:15:00,15.41,15.44,15.4,15.42,95400.0,15.41,15.44,15.4,15.42,95400.0
2013-02-04 10:20:00,15.42,15.46,15.41,15.46,77400.0,15.42,15.46,15.41,15.46,77400.0
2013-02-04 10:25:00,15.46,15.46,15.43,15.44,65400.0,15.46,15.46,15.43,15.44,65400.0
2013-02-04 10:30:00,15.44,15.45,15.36,15.36,150000.0,15.44,15.45,15.36,15.36,150000.0
2013-02-04 10:35:00,15.36,15.38,15.35,15.35,114600.0,15.36,15.38,15.35,15.35,114600.0
2013-02-04 10:40:00,15.35,15.38,15.35,15.35,87000.0,15.35,15.38,15.35,15.35,87000.0
2013-02-04 10:45:00,15.35,15.38,15.35,15.38,41400.0,15.35,15.38,15.35,15.38,41400.0
2013-02-04 10:50:00,15.37,15.39,15.37,15.37,26400.0,15.37,15.39,15.37,15.37,26400.0
2013-02-04 10:55:00,15.37,15.42,15.36,15.38,48600.0,15.37,15.42,15.36,15.38,48600.0
2013-02-04 11:00:00,15.39,15.44,15.39,15.43,65400.0,15.39,15.44,15.39,15.43,65400.0
2013-02-04 11:05:00,15.43,15.46,15.4,15.45,217800.0,15.43,15.46,15.4,15.45,217800.0
2013-02-04 11:10:00,15.45,15.46,15.43,15.43,36600.0,15.45,15.46,15.43,15.43,36600.0
2013-02-04 11:15:00,15.43,15.48,15.43,15.48,46800.0,15.43,15.48,15.43,15.48,46800.0
2013-02-04 11:20:00,15.48,15.49,15.46,15.49,94800.0,15.48,15.49,15.46,15.49,94800.0
2013-02-04 11:25:00,15.48,15.49,15.43,15.46,211200.0,15.48,15.49,15.43,15.46,211200.0
2013-02-04 11:30:00,15.46,15.5,15.45,15.49,67200.0,15.46,15.5,15.45,15.49,67200.0
2013-02-04 11:35:00,15.5,15.51,15.5,15.51,96600.0,15.5,15.51,15.5,15.51,96600.0
2013-02-04 11:40:00,15.51,15.52,15.5,15.51,39000.0,15.51,15.52,15.5,15.51,39000.0
2013-02-04 11:45:00,15.5,15.51,15.47,15.47,52800.0,15.5,15.51,15.47,15.47,52800.0
2013-02-04 11:50:00,15.47,15.48,15.46,15.47,43800.0,15.47,15.48,15.46,15.47,43800.0
2013-02-04 11:55:00,15.47,15.48,15.45,15.46,42600.0,15.47,15.48,15.45,15.46,42600.0
2013-02-04 12:00:00,15.45,15.46,15.43,15.43,21600.0,15.45,15.46,15.43,15.43,21600.0
2013-02-04 12:05:00,15.43,15.46,15.43,15.44,28200.0,15.43,15.46,15.43,15.44,28200.0
2013-02-04 12:10:00,15.45,15.48,15.45,15.48,57000.0,15.45,15.48,15.45,15.48,57000.0
2013-02-04 12:15:00,15.48,15.48,15.44,15.44,25800.0,15.48,15.48,15.44,15.44,25800.0
2013-02-04 12:20:00,15.44,15.47,15.44,15.46,72000.0,15.44,15.47,15.44,15.46,72000.0
2013-02-04 12:25:00,15.46,15.49,15.46,15.47,96600.0,15.46,15.49,15.46,15.47,96600.0
2013-02-04 12:30:00,15.47,15.47,15.46,15.47,9600.0,15.47,15.47,15.46,15.47,9600.0
2013-02-04 12:35:00,15.47,15.5,15.46,15.49,102000.0,15.47,15.5,15.46,15.49,102000.0
2013-02-04 12:40:00,15.49,15.49,15.46,15.47,285600.0,15.49,15.49,15.46,15.47,285600.0
2013-02-04 12:45:00,15.47,15.48,15.47,15.47,31200.0,15.47,15.48,15.47,15.47,31200.0
2013-02-04 12:50:00,15.48,15.49,15.47,15.49,61800.0,15.48,15.49,15.47,15.49,61800.0
2013-02-04 12:55:00,15.49,15.49,15.47,15.48,128400.0,15.49,15.49,15.47,15.48,128400.0
2013-02-04 13:00:00,15.49,15.49,15.48,15.49,36000.0,15.49,15.49,15.48,15.49,36000.0
2013-02-04 13:05:00,15.49,15.5,15.48,15.49,37200.0,15.49,15.5,15.48,15.49,37200.0
2013-02-04 13:10:00,15.49,15.51,15.49,15.5,149400.0,15.49,15.51,15.49,15.5,149400.0
2013-02-04 13:15:00,15.5,15.51,15.48,15.51,58800.0,15.5,15.51,15.48,15.51,58800.0
2013-02-04 13:20:00,15.5,15.5,15.49,15.5,53400.0,15.5,15.5,15.49,15.5,53400.0
2013-02-04 13:25:00,15.49,15.49,15.49,15.49,49800.0,15.49,15.49,15.49,15.49,49800.0
2013-02-04 13:30:00,15.49,15.49,15.48,15.49,58800.0,15.49,15.49,15.48,15.49,58800.0
2013-02-04 13:35:00,15.49,15.5,15.49,15.49,53400.0,15.49,15.5,15.49,15.49,53400.0
2013-02-04 13:40:00,15.5,15.5,15.49,15.5,21000.0,15.5,15.5,15.49,15.5,21000.0
2013-02-04 13:45:00,15.5,15.5,15.46,15.49,74400.0,15.5,15.5,15.46,15.49,74400.0
2013-02-04 13:50:00,15.49,15.5,15.49,15.49,50400.0,15.49,15.5,15.49,15.49,50400.0
2013-02-04 13:55:00,15.49,15.49,15.49,15.49,43200.0,15.49,15.49,15.49,15.49,43200.0
2013-02-04 14:00:00,15.49,15.49,15.48,15.49,74400.0,15.49,15.49,15.48,15.49,74400.0
2013-02-04 14:05:00,15.49,15.49,15.48,15.48,66000.0,15.49,15.49,15.48,15.48,66000.0
2013-02-04 14:10:00,15.48,15.49,15.48,15.48,50400.0,15.48,15.49,15.48,15.48,50400.0
2013-02-04 14:15:00,15.49,15.49,15.48,15.49,42000.0,15.49,15.49,15.48,15.49,42000.0
2013-02-04 14:20:00,15.49,15.5,15.48,15.5,108600.0,15.49,15.5,15.48,15.5,108600.0
2013-02-04 14:25:00,15.5,15.5,15.48,15.5,58200.0,15.5,15.5,15.48,15.5,58200.0
2013-02-04 14:30:00,15.49,15.5,15.49,15.49,82800.0,15.49,15.5,15.49,15.49,82800.0
2013-02-04 14:35:00,15.49,15.49,15.48,15.48,30000.0,15.49,15.49,15.48,15.48,30000.0
2013-02-04 14:40:00,15.48,15.49,15.48,15.49,57600.0,15.48,15.49,15.48,15.49,57600.0
2013-02-04 14:45:00,15.49,15.49,15.49,15.49,34800.0,15.49,15.49,15.49,15.49,34800.0
2013-02-04 14:50:00,15.49,15.51,15.49,15.5,105600.0,15.49,15.51,15.49,15.5,105600.0
2013-02-04 14:55:00,15.5,15.51,15.5,15.5,153000.0,15.5,15.51,15.5,15.5,153000.0
2013-02-04 15:00:00,15.5,15.5,15.49,15.5,83400.0,15.5,15.5,15.49,15.5,83400.0
2013-02-04 15:05:00,15.5,15.5,15.49,15.49,83400.0,15.5,15.5,15.49,15.49,83400.0
2013-02-04 15:10:00,15.5,15.5,15.49,15.49,120600.0,15.5,15.5,15.49,15.49,120600.0
2013-02-04 15:15:00,15.49,15.5,15.49,15.49,71400.0,15.49,15.5,15.49,15.49,71400.0
2013-02-04 15:20:00,15.49,15.49,15.49,15.49,107400.0,15.49,15.49,15.49,15.49,107400.0
2013-02-04 15:25:00,15.49,15.51,15.49,15.51,166800.0,15.49,15.51,15.49,15.51,166800.0
2013-02-04 15:30:00,15.51,15.52,15.51,15.51,90000.0,15.51,15.52,15.51,15.51,90000.0
2013-02-04 15:35:00,15.51,15.51,15.48,15.49,134400.0,15.51,15.51,15.48,15.49,134400.0
2013-02-04 15:40:00,15.49,15.5,15.48,15.49,118800.0,15.49,15.5,15.48,15.49,118800.0
2013-02-04 15:45:00,15.48,15.49,15.47,15.48,192600.0,15.48,15.49,15.47,15.48,192600.0
2013-02-04 15:50:00,15.48,15.51,15.47,15.51,237000.0,15.48,15.51,15.47,15.51,237000.0
2013-02-04 15:55:00,15.5,15.54,15.5,15.51,472800.0,15.5,15.54,15.5,15.51,472800.0
2013-02-05 09:30:00,14.94,15.14,14.83,14.98,382200.0,14.94,15.14,14.83,14.98,382200.0
2013-02-05 09:35:00,14.96,14.97,14.84,14.88,937200.0,14.96,14.97,14.84,14.88,937200.0
2013-02-05 09:40:00,14.9,15.06,14.9,14.95,797400.0,14.9,15.06,14.9,14.95,797400.0
2013-02-05 09:45:00,14.94,14.99,14.9,14.96,366000.0,14.94,14.99,14.9,14.96,366000.0
2013-02-05 09:50:00,14.96,14.97,14.92,14.94,259800.0,14.96,14.97,14.92,14.94,259800.0
2013-02-05 09:55:00,14.94,14.94,14.71,14.83,635400.0,14.94,14.94,14.71,14.83,635400.0
2013-02-05 10:00:00,14.82,14.91,14.82,14.9,297000.0,14.82,14.91,14.82,14.9,297000.0
2013-02-05 10:05:00,14.89,14.89,14.8,14.81,408600.0,14.89,14.89,14.8,14.81,408600.0
2013-02-05 10:10:00,14.81,14.84,14.8,14.83,304800.0,14.81,14.84,14.8,14.83,304800.0
2013-02-05 10:15:00,14.83,14.85,14.83,14.85,242400.0,14.83,14.85,14.83,14.85,242400.0
2013-02-05 10:20:00,14.85,14.91,14.77,14.77,261000.0,14.85,14.91,14.77,14.77,261000.0
2013-02-05 10:25:00,14.77,14.81,14.76,14.76,214200.0,14.77,14.81,14.76,14.76,214200.0
2013-02-05 10:30:00,14.75,14.78,14.75,14.76,286800.0,14.75,14.78,14.75,14.76,286800.0
2013-02-05 10:35:00,14.76,14.76,14.59,14.6,614400.0,14.76,14.76,14.59,14.6,614400.0
2013-02-05 10:40:00,14.6,14.71,14.6,14.66,255000.0,14.6,14.71,14.6,14.66,255000.0
2013-02-05 10:45:00,14.68,14.71,14.65,14.7,176400.0,14.68,14.71,14.65,14.7,176400.0
2013-02-05 10:50:00,14.71,14.81,14.71,14.77,162000.0,14.71,14.81,14.71,14.77,162000.0
2013-02-05 10:55:00,14.81,14.82,14.74,14.74,143400.0,14.81,14.82,14.74,14.74,143400.0
2013-02-05 11:00:00,14.74,14.77,14.7,14.7,141600.0,14.74,14.77,14.7,14.7,141600.0
2013-02-05 11:05:00,14.71,14.75,14.69,14.7,213600.0,14.71,14.75,14.69,14.7,213600.0
2013-02-05 11:10:00,14.69,14.79,14.68,14.79,148800.0,14.69,14.79,14.68,14.79,148800.0
2013-02-05 11:15:00,14.8,14.85,14.78,14.84,115800.0,14.8,14.85,14.78,14.84,115800.0
2013-02-05 11:20:00,14.84,14.86,14.82,14.86,121800.0,14.84,14.86,14.82,14.86,121800.0
2013-02-05 11:25:00,14.85,14.85,14.78,14.8,94800.0,14.85,14.85,14.78,14.8,94800.0
2013-02-05 11:30:00,14.8,14.83,14.78,14.82,122400.0,14.8,14.83,14.78,14.82,122400.0
2013-02-05 11:35:00,14.83,14.84,14.82,14.83,108600.0,14.83,14.84,14.82,14.83,108600.0
2013-02-05 11:40:00,14.83,14.84,14.82,14.82,141000.0,14.83,14.84,14.82,14.82,141000.0
2013-02-05 11:45:00,14.82,14.83,14.81,14.82,91200.0,14.82,14.83,14.81,14.82,91200.0
2013-02-05 11:50:00,14.82,14.82,14.81,14.82,58200.0,14.82,14.82,14.81,14.82,58200.0
2013-02-05 11:55:00,14.81,14.82,14.81,14.82,48000.0,14.81,14.82,14.81,14.82,48000.0
2013-02-05 12:00:00,14.82,14.85,14.82,14.83,120000.0,14.82,14.85,14.82,14.83,120000.0
2013-02-05 12:05:00,14.83,14.83,14.81,14.82,750600.0,14.83,14.83,14.81,14.82,750600.0
2013-02-05 12:10:00,14.82,14.84,14.81,14.82,164400.0,14.82,14.84,14.81,14.82,164400.0
2013-02-05 12:15:00,14.82,14.82,14.76,14.78,238200.0,14.82,14.82,14.76,14.78,238200.0
2013-02-05 12:20:00,14.78,14.78,14.75,14.77,126000.0,14.78,14.78,14.75,14.77,126000.0
2013-02-05 12:25:00,14.77,14.77,14.75,14.76,147000.0,14.77,14.77,14.75,14.76,147000.0
2013-02-05 12:30:00,14.76,14.79,14.76,14.77,214200.0,14.76,14.79,14.76,14.77,214200.0
2013-02-05 12:35:00,14.77,14.77,14.75,14.76,220200.0,14.77,14.77,14.75,14.76,220200.0
2013-02-05 12:40:00,14.75,14.81,14.75,14.8,84000.0,14.75,14.81,14.75,14.8,84000.0
2013-02-05 12:45:00,14.8,14.83,14.76,14.77,144600.0,14.8,14.83,14.76,14.77,144600.0
2013-02-05 12:50:00,14.76,14.76,14.7,14.71,225000.0,14.76,14.76,14.7,14.71,225000.0
2013-02-05 12:55:00,14.7,14.71,14.68,14.69,129000.0,14.7,14.71,14.68,14.69,129000.0
2013-02-05 13:00:00,14.69,14.69,14.63,14.67,354600.0,14.69,14.69,14.63,14.67,354600.0
2013-02-05 13:05:00,14.66,14.66,14.63,14.63,126000.0,14.66,14.66,14.63,14.63,126000.0
2013-02-05 13:10:00,14.63,14.63,14.59,14.59,93000.0,14.63,14.63,14.59,14.59,93000.0
2013-02-05 13:15:00,14.59,14.6,14.55,14.58,275400.0,14.59,14.6,14.55,14.58,275400.0
2013-02-05 13:20:00,14.58,14.59,14.54,14.56,141000.0,14.58,14.59,14.54,14.56,141000.0
2013-02-05 13:25:00,14.56,14.57,14.51,14.51,220200.0,14.56,14.57,14.51,14.51,220200.0
2013-02-05 13:30:00,14.51,14.56,14.5,14.54,339000.0,14.51,14.56,14.5,14.54,339000.0
2013-02-05 13:35:00,14.54,14.56,14.52,14.53,142800.0,14.54,14.56,14.52,14.53,142800.0
2013-02-05 13:40:00,14.53,14.55,14.53,14.54,126600.0,14.53,14.55,14.53,14.54,126600.0
2013-02-05 13:45:00,14.55,14.56,14.5,14.51,2664600.0,14.55,14.56,14.5,14.51,2664600.0
2013-02-05 13:50:00,14.51,14.53,14.51,14.51,250200.0,14.51,14.53,14.51,14.51,250200.0
2013-02-05 13:55:00,14.51,14.52,14.45,14.45,259800.0,14.51,14.52,14.45,14.45,259800.0
2013-02-05 14:00:00,14.46,14.49,14.41,14.45,216000.0,14.46,14.49,14.41,14.45,216000.0
2013-02-05 14:05:00,14.45,14.48,14.39,14.44,211800.0,14.45,14.48,14.39,14.44,211800.0
2013-02-05 14:10:00,14.44,14.5,14.44,14.48,393600.0,14.44,14.5,14.44,14.48,393600.0
2013-02-05 14:15:00,14.49,14.51,14.45,14.48,565800.0,14.49,14.51,14.45,14.48,565800.0
2013-02-05 14:20:00,14.48,14.51,14.48,14.5,183000.0,14.48,14.51,14.48,14.5,183000.0
2013-02-05 14:25:00,14.5,14.5,14.48,14.5,129600.0,14.5,14.5,14.48,14.5,129600.0
2013-02-05 14:30:00,14.49,14.53,14.48,14.49,257400.0,14.49,14.53,14.48,14.49,257400.0
2013-02-05 14:35:00,14.49,14.51,14.49,14.5,145800.0,14.49,14.51,14.49,14.5,145800.0
2013-02-05 14:40:00,14.5,14.52,14.49,14.5,182400.0,14.5,14.52,14.49,14.5,182400.0
2013-02-05 14:45:00,14.49,14.5,14.49,14.49,156600.0,14.49,14.5,14.49,14.49,156600.0
2013-02-05 14:50:00,14.49,14.5,14.46,14.47,123000.0,14.49,14.5,14.46,14.47,123000.0
2013-02-05 14:55:00,14.49,14.5,14.48,14.49,129600.0,14.49,14.5,14.48,14.49,129600.0
2013-02-05 15:00:00,14.48,14.49,14.48,14.49,112200.0,14.48,14.49,14.48,14.49,112200.0
2013-02-05 15:05:00,14.49,14.5,14.49,14.5,126600.0,14.49,14.5,14.49,14.5,126600.0
2013-02-05 15:10:00,14.5,14.54,14.5,14.52,207600.0,14.5,14.54,14.5,14.52,207600.0
2013-02-05 15:15:00,14.52,14.52,14.42,14.45,346800.0,14.52,14.52,14.42,14.45,346800.0
2013-02-05 15:20:00,14.45,14.5,14.45,14.5,193800.0,14.45,14.5,14.45,14.5,193800.0
2013-02-05 15:25:00,14.5,14.5,14.47,14.49,193800.0,14.5,14.5,14.47,14.49,193800.0
2013-02-05 15:30:00,14.48,14.49,14.47,14.47,164400.0,14.48,14.49,14.47,14.47,164400.0
2013-02-05 15:35:00,14.47,14.48,14.46,14.47,661800.0,14.47,14.48,14.46,14.47,661800.0
2013-02-05 15:40:00,14.47,14.47,14.46,14.47,864000.0,14.47,14.47,14.46,14.47,864000.0
2013-02-05 15:45:00,14.47,14.5,14.46,14.47,1116000.0,14.47,14.5,14.46,14.47,1116000.0
2013-02-05 15:50:00,14.47,14.48,14.43,14.44,769800.0,14.47,14.48,14.43,14.44,769800.0
2013-02-05 15:55:00,14.44,14.46,14.42,14.46,1179600.0,14.44,14.46,14.42,14.46,1179600.0
2013-02-06 09:30:00,14.36,14.45,14.23,14.34,702600.0,14.36,14.45,14.23,14.34,702600.0
2013-02-06 09:35:00,14.34,14.4,14.32,14.4,336600.0,14.34,14.4,14.32,14.4,336600.0
2013-02-06 09:40:00,14.41,14.43,14.33,14.33,182400.0,14.41,14.43,14.33,14.33,182400.0
2013-02-06 09:45:00,14.33,14.36,14.28,14.28,256200.0,14.33,14.36,14.28,14.28,256200.0
2013-02-06 09:50:00,14.28,14.31,14.27,14.3,254400.0,14.28,14.31,14.27,14.3,254400.0
2013-02-06 09:55:00,14.3,14.32,14.28,14.28,194400.0,14.3,14.32,14.28,14.28,194400.0
2013-02-06 10:00:00,14.28,14.28,14.26,14.27,278400.0,14.28,14.28,14.26,14.27,278400.0
2013-02-06 10:05:00,14.27,14.28,14.2,14.21,593400.0,14.27,14.28,14.2,14.21,593400.0
2013-02-06 10:10:00,14.2,14.21,14.16,14.16,547200.0,14.2,14.21,14.16,14.16,547200.0
2013-02-06 10:15:00,14.16,14.24,14.14,14.17,616800.0,14.16,14.24,14.14,14.17,616800.0
2013-02-06 10:20:00,14.17,14.18,14.13,14.16,173400.0,14.17,14.18,14.13,14.16,173400.0
2013-02-06 10:25:00,14.15,14.21,14.14,14.21,196200.0,14.15,14.21,14.14,14.21,196200.0
2013-02-06 10:30:00,14.21,14.21,14.19,14.2,444600.0,14.21,14.21,14.19,14.2,444600.0
2013-02-06 10:35:00,14.2,14.21,14.18,14.19,390600.0,14.2,14.21,14.18,14.19,390600.0
2013-02-06 10:40:00,14.19,14.21,14.18,14.2,172800.0,14.19,14.21,14.18,14.2,172800.0
2013-02-06 10:45:00,14.2,14.2,14.17,14.18,339000.0,14.2,14.2,14.17,14.18,339000.0
2013-02-06 10:50:00,14.18,14.2,14.17,14.2,427200.0,14.18,14.2,14.17,14.2,427200.0
2013-02-06 10:55:00,14.19,14.22,14.18,14.2,541200.0,14.19,14.22,14.18,14.2,541200.0
2013-02-06 11:00:00,14.2,14.21,14.19,14.2,419400.0,14.2,14.21,14.19,14.2,419400.0
2013-02-06 11:05:00,14.2,14.2,14.13,14.14,489600.0,14.2,14.2,14.13,14.14,489600.0
2013-02-06 11:10:00,14.14,14.16,14.07,14.1,444600.0,14.14,14.16,14.07,14.1,444600.0
2013-02-06 11:15:00,14.09,14.1,14.03,14.05,315600.0,14.09,14.1,14.03,14.05,315600.0
2013-02-06 11:20:00,14.04,14.05,13.99,14.0,415200.0,14.04,14.05,13.99,14.0,415200.0
2013-02-06 11:25:00,14.0,14.06,14.0,14.03,238800.0,14.0,14.06,14.0,14.03,238800.0
2013-02-06 11:30:00,14.03,14.1,14.01,14.09,199800.0,14.03,14.1,14.01,14.09,199800.0
2013-02-06 11:35:00,14.09,14.13,14.08,14.12,219600.0,14.09,14.13,14.08,14.12,219600.0
2013-02-06 11:40:00,14.12,14.12,14.08,14.09,118200.0,14.12,14.12,14.08,14.09,118200.0
2013-02-06 11:45:00,14.09,14.12,14.08,14.12,109200.0,14.09,14.12,14.08,14.12,109200.0
2013-02-06 11:50:00,14.12,14.13,14.1,14.1,202800.0,14.12,14.13,14.1,14.1,202800.0
2013-02-06 11:55:00,14.1,14.12,14.08,14.1,137400.0,14.1,14.12,14.08,14.1,137400.0
2013-02-06 12:00:00,14.09,14.09,14.08,14.08,199800.0,14.09,14.09,14.08,14.08,199800.0
2013-02-06 12:05:00,14.09,14.1,14.06,14.07,241800.0,14.09,14.1,14.06,14.07,241800.0
2013-02-06 12:10:00,14.07,14.08,14.05,14.06,129000.0,14.07,14.08,14.05,14.06,129000.0
2013-02-06 12:15:00,14.06,14.07,14.05,14.05,84000.0,14.06,14.07,14.05,14.05,84000.0
2013-02-06 12:20:00,14.05,14.08,14.03,14.06,130800.0,14.05,14.08,14.03,14.06,130800.0
2013-02-06 12:25:00,14.06,14.07,14.06,14.06,90000.0,14.06,14.07,14.06,14.06,90000.0
2013-02-06 12:30:00,14.06,14.07,14.05,14.07,101400.0,14.06,14.07,14.05,14.07,101400.0
2013-02-06 12:35:00,14.07,14.14,14.07,14.1,160800.0,14.07,14.14,14.07,14.1,160800.0
2013-02-06 12:40:00,14.1,14.17,14.1,14.17,78000.0,14.1,14.17,14.1,14.17,78000.0
2013-02-06 12:45:00,14.16,14.17,14.14,14.16,93600.0,14.16,14.17,14.14,14.16,93600.0
2013-02-06 12:50:00,14.16,14.18,14.15,14.15,142800.0,14.16,14.18,14.15,14.15,142800.0
2013-02-06 12:55:00,14.15,14.17,14.15,14.16,88200.0,14.15,14.17,14.15,14.16,88200.0
2013-02-06 13:00:00,14.16,14.18,14.15,14.17,182400.0,14.16,14.18,14.15,14.17,182400.0
2013-02-06 13:05:00,14.17,14.19,14.16,14.18,121200.0,14.17,14.19,14.16,14.18,121200.0
2013-02-06 13:10:00,14.19,14.19,14.16,14.17,97200.0,14.19,14.19,14.16,14.17,97200.0
2013-02-06 13:15:00,14.17,14.2,14.17,14.2,45000.0,14.17,14.2,14.17,14.2,45000.0
2013-02-06 13:20:00,14.2,14.21,14.15,14.17,127800.0,14.2,14.21,14.15,14.17,127800.0
2013-02-06 13:25:00,14.17,14.18,14.16,14.18,81600.0,14.17,14.18,14.16,14.18,81600.0
2013-02-06 13:30:00,14.17,14.19,14.17,14.18,108600.0,14.17,14.19,14.17,14.18,108600.0
2013-02-06 13:35:00,14.18,14.18,14.17,14.17,54600.0,14.18,14.18,14.17,14.17,54600.0
2013-02-06 13:40:00,14.17,14.19,14.17,14.17,126600.0,14.17,14.19,14.17,14.17,126600.0
2013-02-06 13:45:00,14.17,14.18,14.17,14.18,140400.0,14.17,14.18,14.17,14.18,140400.0
2013-02-06 13:50:00,14.18,14.19,14.16,14.17,161400.0,14.18,14.19,14.16,14.17,161400.0
2013-02-06 13:55:00,14.18,14.24,14.17,14.23,111000.0,14.18,14.24,14.17,14.23,111000.0
2013-02-06 14:00:00,14.22,14.24,14.2,14.22,90600.0,14.22,14.24,14.2,14.22,90600.0
2013-02-06 14:05:00,14.22,14.24,14.2,14.22,93000.0,14.22,14.24,14.2,14.22,93000.0
2013-02-06 14:10:00,14.22,14.24,14.19,14.2,119400.0,14.22,14.24,14.19,14.2,119400.0
2013-02-06 14:15:00,14.2,14.21,14.19,14.2,69000.0,14.2,14.21,14.19,14.2,69000.0
2013-02-06 14:20:00,14.19,14.21,14.17,14.21,90600.0,14.19,14.21,14.17,14.21,90600.0
2013-02-06 14:25:00,14.21,14.23,14.21,14.23,141600.0,14.21,14.23,14.21,14.23,141600.0
2013-02-06 14:30:00,14.23,14.24,14.22,14.24,95400.0,14.23,14.24,14.22,14.24,95400.0
2013-02-06 14:35:00,14.23,14.24,14.23,14.24,81600.0,14.23,14.24,14.23,14.24,81600.0
2013-02-06 14:40:00,14.24,14.27,14.23,14.26,90000.0,14.24,14.27,14.23,14.26,90000.0
2013-02-06 14:45:00,14.26,14.27,14.24,14.26,123600.0,14.26,14.27,14.24,14.26,123600.0
2013-02-06 14:50:00,14.26,14.27,14.2,14.21,148800.0,14.26,14.27,14.2,14.21,148800.0
2013-02-06 14:55:00,14.21,14.27,14.21,14.25,169200.0,14.21,14.27,14.21,14.25,169200.0
2013-02-06 15:00:00,14.25,14.27,14.25,14.25,181200.0,14.25,14.27,14.25,14.25,181200.0
2013-02-06 15:05:00,14.25,14.28,14.23,14.25,377400.0,14.25,14.28,14.23,14.25,377400.0
2013-02-06 15:10:00,14.25,14.27,14.24,14.26,176400.0,14.25,14.27,14.24,14.26,176400.0
2013-02-06 15:15:00,14.26,14.27,14.25,14.26,108000.0,14.26,14.27,14.25,14.26,108000.0
2013-02-06 15:20:00,14.26,14.28,14.26,14.28,164400.0,14.26,14.28,14.26,14.28,164400.0
2013-02-06 15:25:00,14.28,14.3,14.27,14.3,148200.0,14.28,14.3,14.27,14.3,148200.0
2013-02-06 15:30:00,14.31,14.31,14.29,14.29,204600.0,14.31,14.31,14.29,14.29,204600.0
2013-02-06 15:35:00,14.29,14.31,14.29,14.3,147000.0,14.29,14.31,14.29,14.3,147000.0
2013-02-06 15:40:00,14.3,14.35,14.3,14.34,522000.0,14.3,14.35,14.3,14.34,522000.0
2013-02-06 15:45:00,14.34,14.38,14.33,14.38,270000.0,14.34,14.38,14.33,14.38,270000.0
2013-02-06 15:50:00,14.38,14.43,14.37,14.43,544200.0,14.38,14.43,14.37,14.43,544200.0
2013-02-06 15:55:00,14.43,14.47,14.41,14.47,1086000.0,14.43,14.47,14.41,14.47,1086000.0
2013-02-07 09:30:00,14.47,14.47,14.37,14.38,183000.0,14.47,14.47,14.37,14.38,183000.0
2013-02-07 09:35:00,14.38,14.48,14.37,14.44,262200.0,14.38,14.48,14.37,14.44,262200.0
2013-02-07 09:40:00,14.45,14.49,14.43,14.45,135600.0,14.45,14.49,14.43,14.45,135600.0
2013-02-07 09:45:00,14.44,14.47,14.4,14.44,321000.0,14.44,14.47,14.4,14.44,321000.0
2013-02-07 09:50:00,14.44,14.45,14.39,14.44,307800.0,14.44,14.45,14.39,14.44,307800.0
2013-02-07 09:55:00,14.44,14.47,14.42,14.43,136800.0,14.44,14.47,14.42,14.43,136800.0
2013-02-07 10:00:00,14.43,14.47,14.43,14.47,289800.0,14.43,14.47,14.43,14.47,289800.0
2013-02-07 10:05:00,14.47,14.47,14.42,14.43,234000.0,14.47,14.47,14.42,14.43,234000.0
2013-02-07 10:10:00,14.42,14.47,14.42,14.44,124200.0,14.42,14.47,14.42,14.44,124200.0
2013-02-07 10:15:00,14.43,14.46,14.42,14.44,97200.0,14.43,14.46,14.42,14.44,97200.0
2013-02-07 10:20:00,14.43,14.43,14.37,14.38,288000.0,14.43,14.43,14.37,14.38,288000.0
2013-02-07 10:25:00,14.38,14.38,14.34,14.37,256800.0,14.38,14.38,14.34,14.37,256800.0
2013-02-07 10:30:00,14.37,14.37,14.3,14.3,109200.0,14.37,14.37,14.3,14.3,109200.0
2013-02-07 10:35:00,14.3,14.3,14.24,14.25,201000.0,14.3,14.3,14.24,14.25,201000.0
2013-02-07 10:40:00,14.25,14.29,14.23,14.23,153000.0,14.25,14.29,14.23,14.23,153000.0
2013-02-07 10:45:00,14.23,14.27,14.23,14.26,86400.0,14.23,14.27,14.23,14.26,86400.0
2013-02-07 10:50:00,14.26,14.28,14.25,14.28,88200.0,14.26,14.28,14.25,14.28,88200.0
2013-02-07 10:55:00,14.27,14.31,14.27,14.31,73800.0,14.27,14.31,14.27,14.31,73800.0
2013-02-07 11:00:00,14.3,14.3,14.29,14.29,28800.0,14.3,14.3,14.29,14.29,28800.0
2013-02-07 11:05:00,14.29,14.32,14.29,14.31,265800.0,14.29,14.32,14.29,14.31,265800.0
2013-02-07 11:10:00,14.3,14.3,14.26,14.27,192000.0,14.3,14.3,14.26,14.27,192000.0
2013-02-07 11:15:00,14.28,14.28,14.27,14.28,42000.0,14.28,14.28,14.27,14.28,42000.0
2013-02-07 11:20:00,14.28,14.29,14.27,14.28,86400.0,14.28,14.29,14.27,14.28,86400.0
2013-02-07 11:25:00,14.29,14.29,14.28,14.29,83400.0,14.29,14.29,14.28,14.29,83400.0
2013-02-07 11:30:00,14.28,14.28,14.26,14.27,46800.0,14.28,14.28,14.26,14.27,46800.0
2013-02-07 11:35:00,14.26,14.26,14.24,14.24,9600.0,14.26,14.26,14.24,14.24,9600.0
2013-02-07 11:40:00,14.23,14.24,14.2,14.21,84000.0,14.23,14.24,14.2,14.21,84000.0
2013-02-07 11:45:00,14.21,14.22,14.15,14.15,109200.0,14.21,14.22,14.15,14.15,109200.0
2013-02-07 11:50:00,14.16,14.17,14.14,14.17,89400.0,14.16,14.17,14.14,14.17,89400.0
2013-02-07 11:55:00,14.17,14.17,14.13,14.16,54600.0,14.17,14.17,14.13,14.16,54600.0
2013-02-07 12:00:00,14.15,14.17,14.15,14.17,83400.0,14.15,14.17,14.15,14.17,83400.0
2013-02-07 12:05:00,14.16,14.17,14.14,14.17,61800.0,14.16,14.17,14.14,14.17,61800.0
2013-02-07 12:10:00,14.17,14.18,14.16,14.16,29400.0,14.17,14.18,14.16,14.16,29400.0
2013-02-07 12:15:00,14.16,14.16,14.14,14.15,44400.0,14.16,14.16,14.14,14.15,44400.0
2013-02-07 12:20:00,14.15,14.15,14.12,14.13,40800.0,14.15,14.15,14.12,14.13,40800.0
2013-02-07 12:25:00,14.12,14.14,14.11,14.13,60000.0,14.12,14.14,14.11,14.13,60000.0
2013-02-07 12:30:00,14.14,14.15,14.12,14.14,85800.0,14.14,14.15,14.12,14.14,85800.0
2013-02-07 12:35:00,14.14,14.14,14.11,14.11,53400.0,14.14,14.14,14.11,14.11,53400.0
2013-02-07 12:40:00,14.11,14.14,14.11,14.14,31800.0,14.11,14.14,14.11,14.14,31800.0
2013-02-07 12:45:00,14.15,14.15,14.13,14.14,25800.0,14.15,14.15,14.13,14.14,25800.0
2013-02-07 12:50:00,14.14,14.14,14.08,14.09,194400.0,14.14,14.14,14.08,14.09,194400.0
2013-02-07 12:55:00,14.09,14.1,14.08,14.09,23400.0,14.09,14.1,14.08,14.09,23400.0
2013-02-07 13:00:00,14.09,14.11,14.08,14.11,48600.0,14.09,14.11,14.08,14.11,48600.0
2013-02-07 13:05:00,14.11,14.13,14.1,14.13,53400.0,14.11,14.13,14.1,14.13,53400.0
2013-02-07 13:10:00,14.12,14.12,14.11,14.11,47400.0,14.12,14.12,14.11,14.11,47400.0
2013-02-07 13:15:00,14.11,14.13,14.1,14.12,39600.0,14.11,14.13,14.1,14.12,39600.0
2013-02-07 13:20:00,14.12,14.15,14.11,14.14,44400.0,14.12,14.15,14.11,14.14,44400.0
2013-02-07 13:25:00,14.13,14.16,14.13,14.15,49800.0,14.13,14.16,14.13,14.15,49800.0
2013-02-07 13:30:00,14.15,14.15,14.14,14.14,33000.0,14.15,14.15,14.14,14.14,33000.0
2013-02-07 13:35:00,14.14,14.14,14.12,14.13,44400.0,14.14,14.14,14.12,14.13,44400.0
2013-02-07 13:40:00,14.13,14.15,14.13,14.15,37800.0,14.13,14.15,14.13,14.15,37800.0
2013-02-07 13:45:00,14.15,14.16,14.14,14.15,57600.0,14.15,14.16,14.14,14.15,57600.0
2013-02-07 13:50:00,14.16,14.17,14.15,14.16,44400.0,14.16,14.17,14.15,14.16,44400.0
2013-02-07 13:55:00,14.16,14.19,14.16,14.19,54000.0,14.16,14.19,14.16,14.19,54000.0
2013-02-07 14:00:00,14.19,14.22,14.18,14.22,229800.0,14.19,14.22,14.18,14.22,229800.0
2013-02-07 14:05:00,14.22,14.25,14.21,14.25,127800.0,14.22,14.25,14.21,14.25,127800.0
2013-02-07 14:10:00,14.25,14.25,14.23,14.24,94800.0,14.25,14.25,14.23,14.24,94800.0
2013-02-07 14:15:00,14.24,14.24,14.22,14.23,73200.0,14.24,14.24,14.22,14.23,73200.0
2013-02-07 14:20:00,14.23,14.24,14.22,14.23,65400.0,14.23,14.24,14.22,14.23,65400.0
2013-02-07 14:25:00,14.23,14.24,14.22,14.22,54600.0,14.23,14.24,14.22,14.22,54600.0
2013-02-07 14:30:00,14.22,14.23,14.2,14.2,66600.0,14.22,14.23,14.2,14.2,66600.0
2013-02-07 14:35:00,14.21,14.21,14.19,14.2,30600.0,14.21,14.21,14.19,14.2,30600.0
2013-02-07 14:40:00,14.21,14.22,14.2,14.2,37800.0,14.21,14.22,14.2,14.2,37800.0
2013-02-07 14:45:00,14.2,14.22,14.2,14.22,40200.0,14.2,14.22,14.2,14.22,40200.0
2013-02-07 14:50:00,14.23,14.23,14.21,14.22,28800.0,14.23,14.23,14.21,14.22,28800.0
2013-02-07 14:55:00,14.22,14.22,14.21,14.21,78000.0,14.22,14.22,14.21,14.21,78000.0
2013-02-07 15:00:00,14.21,14.22,14.2,14.21,60000.0,14.21,14.22,14.2,14.21,60000.0
2013-02-07 15:05:00,14.21,14.22,14.2,14.21,73200.0,14.21,14.22,14.2,14.21,73200.0
2013-02-07 15:10:00,14.21,14.23,14.21,14.21,43200.0,14.21,14.23,14.21,14.21,43200.0
2013-02-07 15:15:00,14.22,14.23,14.21,14.23,36600.0,14.22,14.23,14.21,14.23,36600.0
2013-02-07 15:20:00,14.24,14.24,14.22,14.22,76200.0,14.24,14.24,14.22,14.22,76200.0
2013-02-07 15:25:00,14.22,14.23,14.2,14.22,78600.0,14.22,14.23,14.2,14.22,78600.0
2013-02-07 15:30:00,14.22,14.24,14.21,14.24,79200.0,14.22,14.24,14.21,14.24,79200.0
2013-02-07 15:35:00,14.24,14.26,14.22,14.26,110400.0,14.24,14.26,14.22,14.26,110400.0
2013-02-07 15:40:00,14.25,14.28,14.25,14.28,222000.0,14.25,14.28,14.25,14.28,222000.0
2013-02-07 15:45:00,14.28,14.31,14.28,14.31,393000.0,14.28,14.31,14.28,14.31,393000.0
2013-02-07 15:50:00,14.31,14.31,14.27,14.29,274200.0,14.31,14.31,14.27,14.29,274200.0
2013-02-07 15:55:00,14.29,14.34,14.28,14.33,908400.0,14.29,14.34,14.28,14.33,908400.0
2013-02-08 09:30:00,14.4,14.41,14.28,14.3,60600.0,14.4,14.41,14.28,14.3,60600.0
2013-02-08 09:35:00,14.31,14.33,14.3,14.31,38400.0,14.31,14.33,14.3,14.31,38400.0
2013-02-08 09:40:00,14.33,14.37,14.3,14.3,72600.0,14.33,14.37,14.3,14.3,72600.0
2013-02-08 09:45:00,14.29,14.31,14.27,14.28,48000.0,14.29,14.31,14.27,14.28,48000.0
2013-02-08 09:50:00,14.27,14.31,14.27,14.3,53400.0,14.27,14.31,14.27,14.3,53400.0
2013-02-08 09:55:00,14.3,14.32,14.3,14.3,33000.0,14.3,14.32,14.3,14.3,33000.0
2013-02-08 10:00:00,14.3,14.31,14.28,14.29,63600.0,14.3,14.31,14.28,14.29,63600.0
2013-02-08 10:05:00,14.3,14.31,14.28,14.29,29400.0,14.3,14.31,14.28,14.29,29400.0
2013-02-08 10:10:00,14.29,14.31,14.29,14.3,19800.0,14.29,14.31,14.29,14.3,19800.0
2013-02-08 10:15:00,14.3,14.31,14.28,14.29,40200.0,14.3,14.31,14.28,14.29,40200.0
2013-02-08 10:20:00,14.29,14.3,14.28,14.3,21000.0,14.29,14.3,14.28,14.3,21000.0
2013-02-08 10:25:00,14.3,14.31,14.29,14.3,30000.0,14.3,14.31,14.29,14.3,30000.0
2013-02-08 10:30:00,14.29,14.29,14.28,14.28,29400.0,14.29,14.29,14.28,14.28,29400.0
2013-02-08 10:35:00,14.27,14.29,14.27,14.29,77400.0,14.27,14.29,14.27,14.29,77400.0
2013-02-08 10:40:00,14.29,14.31,14.27,14.29,393600.0,14.29,14.31,14.27,14.29,393600.0
2013-02-08 10:45:00,14.29,14.3,14.28,14.3,87000.0,14.29,14.3,14.28,14.3,87000.0
2013-02-08 10:50:00,14.3,14.32,14.29,14.31,190800.0,14.3,14.32,14.29,14.31,190800.0
2013-02-08 10:55:00,14.31,14.34,14.31,14.34,184800.0,14.31,14.34,14.31,14.34,184800.0
2013-02-08 11:00:00,14.34,14.36,14.34,14.35,27600.0,14.34,14.36,14.34,14.35,27600.0
2013-02-08 11:05:00,14.36,14.37,14.35,14.36,27600.0,14.36,14.37,14.35,14.36,27600.0
2013-02-08 11:10:00,14.35,14.38,14.35,14.37,67200.0,14.35,14.38,14.35,14.37,67200.0
2013-02-08 11:15:00,14.37,14.39,14.36,14.38,27000.0,14.37,14.39,14.36,14.38,27000.0
2013-02-08 11:20:00,14.39,14.4,14.36,14.4,1521000.0,14.39,14.4,14.36,14.4,1521000.0
2013-02-08 11:25:00,14.4,14.43,14.4,14.42,40200.0,14.4,14.43,14.4,14.42,40200.0
2013-02-08 11:30:00,14.42,14.42,14.4,14.41,49800.0,14.42,14.42,14.4,14.41,49800.0
2013-02-08 11:35:00,14.42,14.43,14.41,14.42,36000.0,14.42,14.43,14.41,14.42,36000.0
2013-02-08 11:40:00,14.43,14.43,14.41,14.42,22200.0,14.43,14.43,14.41,14.42,22200.0
2013-02-08 11:45:00,14.41,14.43,14.41,14.42,77400.0,14.41,14.43,14.41,14.42,77400.0
2013-02-08 11:50:00,14.42,14.44,14.42,14.42,122400.0,14.42,14.44,14.42,14.42,122400.0
2013-02-08 11:55:00,14.42,14.44,14.42,14.44,88200.0,14.42,14.44,14.42,14.44,88200.0
2013-02-08 12:00:00,14.44,14.44,14.41,14.42,65400.0,14.44,14.44,14.41,14.42,65400.0
2013-02-08 12:05:00,14.43,14.44,14.42,14.44,24000.0,14.43,14.44,14.42,14.44,24000.0
2013-02-08 12:10:00,14.43,14.44,14.43,14.44,38400.0,14.43,14.44,14.43,14.44,38400.0
2013-02-08 12:15:00,14.44,14.44,14.44,14.44,62400.0,14.44,14.44,14.44,14.44,62400.0
2013-02-08 12:20:00,14.44,14.45,14.44,14.45,1213200.0,14.44,14.45,14.44,14.45,1213200.0
2013-02-08 12:25:00,14.44,14.48,14.43,14.46,37200.0,14.44,14.48,14.43,14.46,37200.0
2013-02-08 12:30:00,14.47,14.48,14.47,14.48,32400.0,14.47,14.48,14.47,14.48,32400.0
2013-02-08 12:35:00,14.47,14.53,14.47,14.53,103800.0,14.47,14.53,14.47,14.53,103800.0
2013-02-08 12:40:00,14.52,14.55,14.52,14.53,78000.0,14.52,14.55,14.52,14.53,78000.0
2013-02-08 12:45:00,14.53,14.53,14.51,14.53,20400.0,14.53,14.53,14.51,14.53,20400.0
2013-02-08 12:50:00,14.52,14.53,14.52,14.53,24600.0,14.52,14.53,14.52,14.53,24600.0
2013-02-08 12:55:00,14.53,14.55,14.53,14.55,106800.0,14.53,14.55,14.53,14.55,106800.0
2013-02-08 13:00:00,14.55,14.55,14.52,14.52,83400.0,14.55,14.55,14.52,14.52,83400.0
2013-02-08 13:05:00,14.52,14.53,14.52,14.52,22800.0,14.52,14.53,14.52,14.52,22800.0
2013-02-08 13:10:00,14.52,14.52,14.49,14.51,59400.0,14.52,14.52,14.49,14.51,59400.0
2013-02-08 13:15:00,14.52,14.53,14.49,14.5,54600.0,14.52,14.53,14.49,14.5,54600.0
2013-02-08 13:20:00,14.5,14.5,14.47,14.5,81000.0,14.5,14.5,14.47,14.5,81000.0
2013-02-08 13:25:00,14.5,14.52,14.49,14.52,243600.0,14.5,14.52,14.49,14.52,243600.0
2013-02-08 13:30:00,14.52,14.53,14.5,14.52,100800.0,14.52,14.53,14.5,14.52,100800.0
2013-02-08 13:35:00,14.51,14.52,14.5,14.51,41400.0,14.51,14.52,14.5,14.51,41400.0
2013-02-08 13:40:00,14.51,14.52,14.5,14.52,40200.0,14.51,14.52,14.5,14.52,40200.0
2013-02-08 13:45:00,14.52,14.52,14.49,14.5,58200.0,14.52,14.52,14.49,14.5,58200.0
2013-02-08 13:50:00,14.5,14.51,14.5,14.5,52800.0,14.5,14.51,14.5,14.5,52800.0
2013-02-08 13:55:00,14.49,14.51,14.49,14.5,54000.0,14.49,14.51,14.49,14.5,54000.0
2013-02-08 14:00:00,14.5,14.51,14.48,14.5,55800.0,14.5,14.51,14.48,14.5,55800.0
2013-02-08 14:05:00,14.51,14.51,14.5,14.5,83400.0,14.51,14.51,14.5,14.5,83400.0
2013-02-08 14:10:00,14.5,14.51,14.48,14.51,283200.0,14.5,14.51,14.48,14.51,283200.0
2013-02-08 14:15:00,14.51,14.51,14.5,14.51,54600.0,14.51,14.51,14.5,14.51,54600.0
2013-02-08 14:20:00,14.5,14.51,14.49,14.49,93000.0,14.5,14.51,14.49,14.49,93000.0
2013-02-08 14:25:00,14.49,14.51,14.49,14.5,143400.0,14.49,14.51,14.49,14.5,143400.0
2013-02-08 14:30:00,14.5,14.52,14.5,14.51,96000.0,14.5,14.52,14.5,14.51,96000.0
2013-02-08 14:35:00,14.5,14.51,14.5,14.5,57600.0,14.5,14.51,14.5,14.5,57600.0
2013-02-08 14:40:00,14.5,14.52,14.5,14.51,49800.0,14.5,14.52,14.5,14.51,49800.0
2013-02-08 14:45:00,14.51,14.53,14.51,14.53,58800.0,14.51,14.53,14.51,14.53,58800.0
2013-02-08 14:50:00,14.53,14.53,14.51,14.51,81600.0,14.53,14.53,14.51,14.51,81600.0
2013-02-08 14:55:00,14.52,14.53,14.51,14.51,51600.0,14.52,14.53,14.51,14.51,51600.0
2013-02-08 15:00:00,14.51,14.52,14.5,14.51,54600.0,14.51,14.52,14.5,14.51,54600.0
2013-02-08 15:05:00,14.51,14.51,14.5,14.51,72000.0,14.51,14.51,14.5,14.51,72000.0
2013-02-08 15:10:00,14.51,14.51,14.5,14.51,69600.0,14.51,14.51,14.5,14.51,69600.0
2013-02-08 15:15:00,14.51,14.52,14.5,14.5,155400.0,14.51,14.52,14.5,14.5,155400.0
2013-02-08 15:20:00,14.51,14.51,14.48,14.5,162600.0,14.51,14.51,14.48,14.5,162600.0
2013-02-08 15:25:00,14.5,14.51,14.49,14.49,93000.0,14.5,14.51,14.49,14.49,93000.0
2013-02-08 15:30:00,14.49,14.5,14.47,14.48,157800.0,14.49,14.5,14.47,14.48,157800.0
2013-02-08 15:35:00,14.48,14.49,14.47,14.47,197400.0,14.48,14.49,14.47,14.47,197400.0
2013-02-08 15:40:00,14.47,14.49,14.47,14.49,154200.0,14.47,14.49,14.47,14.49,154200.0
2013-02-08 15:45:00,14.49,14.52,14.49,14.49,287400.0,14.49,14.52,14.49,14.49,287400.0
2013-02-08 15:50:00,14.49,14.49,14.47,14.47,457800.0,14.49,14.49,14.47,14.47,457800.0
2013-02-08 15:55:00,14.47,14.54,14.47,14.54,1046400.0,14.47,14.54,14.47,14.54,1046400.0
2013-02-11 09:30:00,14.5,14.53,14.48,14.5,108000.0,14.5,14.53,14.48,14.5,108000.0
2013-02-11 09:35:00,14.5,14.57,14.5,14.53,103200.0,14.5,14.57,14.5,14.53,103200.0
2013-02-11 09:40:00,14.53,14.54,14.51,14.51,63600.0,14.53,14.54,14.51,14.51,63600.0
2013-02-11 09:45:00,14.51,14.54,14.5,14.51,76800.0,14.51,14.54,14.5,14.51,76800.0
2013-02-11 09:50:00,14.51,14.52,14.5,14.51,74400.0,14.51,14.52,14.5,14.51,74400.0
2013-02-11 09:55:00,14.51,14.52,14.48,14.49,55200.0,14.51,14.52,14.48,14.49,55200.0
2013-02-11 10:00:00,14.49,14.49,14.46,14.46,54600.0,14.49,14.49,14.46,14.46,54600.0
2013-02-11 10:05:00,14.46,14.46,14.43,14.43,57600.0,14.46,14.46,14.43,14.43,57600.0
2013-02-11 10:10:00,14.43,14.46,14.42,14.43,133800.0,14.43,14.46,14.42,14.43,133800.0
2013-02-11 10:15:00,14.43,14.45,14.43,14.44,104400.0,14.43,14.45,14.43,14.44,104400.0
2013-02-11 10:20:00,14.44,14.44,14.4,14.41,63600.0,14.44,14.44,14.4,14.41,63600.0
2013-02-11 10:25:00,14.4,14.41,14.39,14.4,32400.0,14.4,14.41,14.39,14.4,32400.0
2013-02-11 10:30:00,14.39,14.4,14.38,14.39,31200.0,14.39,14.4,14.38,14.39,31200.0
2013-02-11 10:35:00,14.39,14.4,14.38,14.39,48000.0,14.39,14.4,14.38,14.39,48000.0
2013-02-11 10:40:00,14.39,14.39,14.35,14.37,120600.0,14.39,14.39,14.35,14.37,120600.0
2013-02-11 10:45:00,14.37,14.38,14.32,14.32,181800.0,14.37,14.38,14.32,14.32,181800.0
2013-02-11 10:50:00,14.32,14.32,14.3,14.3,90600.0,14.32,14.32,14.3,14.3,90600.0
2013-02-11 10:55:00,14.3,14.3,14.28,14.29,64800.0,14.3,14.3,14.28,14.29,64800.0
2013-02-11 11:00:00,14.29,14.32,14.29,14.31,82800.0,14.29,14.32,14.29,14.31,82800.0
2013-02-11 11:05:00,14.31,14.31,14.3,14.3,100800.0,14.31,14.31,14.3,14.3,100800.0
2013-02-11 11:10:00,14.3,14.31,14.29,14.3,102000.0,14.3,14.31,14.29,14.3,102000.0
2013-02-11 11:15:00,14.3,14.33,14.3,14.31,127800.0,14.3,14.33,14.3,14.31,127800.0
2013-02-11 11:20:00,14.31,14.31,14.28,14.28,61200.0,14.31,14.31,14.28,14.28,61200.0
2013-02-11 11:25:00,14.28,14.32,14.27,14.3,67200.0,14.28,14.32,14.27,14.3,67200.0
2013-02-11 11:30:00,14.3,14.35,14.3,14.35,241200.0,14.3,14.35,14.3,14.35,241200.0
2013-02-11 11:35:00,14.35,14.42,14.35,14.42,204000.0,14.35,14.42,14.35,14.42,204000.0
2013-02-11 11:40:00,14.42,14.47,14.42,14.45,72000.0,14.42,14.47,14.42,14.45,72000.0
2013-02-11 11:45:00,14.45,14.45,14.38,14.4,43800.0,14.45,14.45,14.38,14.4,43800.0
2013-02-11 11:50:00,14.4,14.42,14.39,14.42,37800.0,14.4,14.42,14.39,14.42,37800.0
2013-02-11 11:55:00,14.42,14.42,14.38,14.4,69000.0,14.42,14.42,14.38,14.4,69000.0
2013-02-11 12:00:00,14.4,14.41,14.39,14.4,61800.0,14.4,14.41,14.39,14.4,61800.0
2013-02-11 12:05:00,14.4,14.41,14.39,14.39,108600.0,14.4,14.41,14.39,14.39,108600.0
2013-02-11 12:10:00,14.39,14.39,14.36,14.37,57600.0,14.39,14.39,14.36,14.37,57600.0
2013-02-11 12:15:00,14.37,14.37,14.36,14.36,40200.0,14.37,14.37,14.36,14.36,40200.0
2013-02-11 12:20:00,14.36,14.37,14.35,14.35,69600.0,14.36,14.37,14.35,14.35,69600.0
2013-02-11 12:25:00,14.35,14.36,14.35,14.35,55800.0,14.35,14.36,14.35,14.35,55800.0
2013-02-11 12:30:00,14.35,14.35,14.34,14.35,67800.0,14.35,14.35,14.34,14.35,67800.0
2013-02-11 12:35:00,14.35,14.35,14.35,14.35,33000.0,14.35,14.35,14.35,14.35,33000.0
2013-02-11 12:40:00,14.35,14.41,14.35,14.4,103200.0,14.35,14.41,14.35,14.4,103200.0
2013-02-11 12:45:00,14.4,14.44,14.4,14.44,100800.0,14.4,14.44,14.4,14.44,100800.0
2013-02-11 12:50:00,14.44,14.46,14.44,14.46,43200.0,14.44,14.46,14.44,14.46,43200.0
2013-02-11 12:55:00,14.45,14.46,14.45,14.45,33000.0,14.45,14.46,14.45,14.45,33000.0
2013-02-11 13:00:00,14.45,14.45,14.42,14.42,49200.0,14.45,14.45,14.42,14.42,49200.0
2013-02-11 13:05:00,14.42,14.43,14.41,14.41,39000.0,14.42,14.43,14.41,14.41,39000.0
2013-02-11 13:10:00,14.41,14.42,14.4,14.42,39000.0,14.41,14.42,14.4,14.42,39000.0
2013-02-11 13:15:00,14.43,14.46,14.41,14.42,51000.0,14.43,14.46,14.41,14.42,51000.0
2013-02-11 13:20:00,14.42,14.45,14.41,14.45,39000.0,14.42,14.45,14.41,14.45,39000.0
2013-02-11 13:25:00,14.45,14.46,14.42,14.45,57600.0,14.45,14.46,14.42,14.45,57600.0
2013-02-11 13:30:00,14.45,14.48,14.44,14.47,50400.0,14.45,14.48,14.44,14.47,50400.0
2013-02-11 13:35:00,14.47,14.48,14.46,14.48,28200.0,14.47,14.48,14.46,14.48,28200.0
2013-02-11 13:40:00,14.47,14.49,14.47,14.49,46200.0,14.47,14.49,14.47,14.49,46200.0
2013-02-11 13:45:00,14.49,14.49,14.44,14.44,43800.0,14.49,14.49,14.44,14.44,43800.0
2013-02-11 13:50:00,14.44,14.47,14.43,14.47,46800.0,14.44,14.47,14.43,14.47,46800.0
2013-02-11 13:55:00,14.47,14.49,14.45,14.48,53400.0,14.47,14.49,14.45,14.48,53400.0
2013-02-11 14:00:00,14.48,14.5,14.47,14.49,78600.0,14.48,14.5,14.47,14.49,78600.0
2013-02-11 14:05:00,14.49,14.51,14.49,14.51,74400.0,14.49,14.51,14.49,14.51,74400.0
2013-02-11 14:10:00,14.51,14.51,14.47,14.48,48000.0,14.51,14.51,14.47,14.48,48000.0
2013-02-11 14:15:00,14.48,14.48,14.45,14.45,67200.0,14.48,14.48,14.45,14.45,67200.0
2013-02-11 14:20:00,14.45,14.48,14.45,14.47,44400.0,14.45,14.48,14.45,14.47,44400.0
2013-02-11 14:25:00,14.47,14.49,14.46,14.47,31800.0,14.47,14.49,14.46,14.47,31800.0
2013-02-11 14:30:00,14.47,14.51,14.47,14.51,87000.0,14.47,14.51,14.47,14.51,87000.0
2013-02-11 14:35:00,14.51,14.52,14.49,14.51,94200.0,14.51,14.52,14.49,14.51,94200.0
2013-02-11 14:40:00,14.51,14.51,14.5,14.5,55200.0,14.51,14.51,14.5,14.5,55200.0
2013-02-11 14:45:00,14.5,14.51,14.47,14.47,87000.0,14.5,14.51,14.47,14.47,87000.0
2013-02-11 14:50:00,14.47,14.5,14.47,14.49,76200.0,14.47,14.5,14.47,14.49,76200.0
2013-02-11 14:55:00,14.5,14.5,14.48,14.49,31800.0,14.5,14.5,14.48,14.49,31800.0
2013-02-11 15:00:00,14.49,14.5,14.49,14.49,77400.0,14.49,14.5,14.49,14.49,77400.0
2013-02-11 15:05:00,14.49,14.49,14.48,14.49,73800.0,14.49,14.49,14.48,14.49,73800.0
2013-02-11 15:10:00,14.49,14.51,14.49,14.51,87000.0,14.49,14.51,14.49,14.51,87000.0
2013-02-11 15:15:00,14.51,14.52,14.5,14.5,98400.0,14.51,14.52,14.5,14.5,98400.0
2013-02-11 15:20:00,14.5,14.5,14.49,14.49,95400.0,14.5,14.5,14.49,14.49,95400.0
2013-02-11 15:25:00,14.49,14.5,14.49,14.5,101400.0,14.49,14.5,14.49,14.5,101400.0
2013-02-11 15:30:00,14.51,14.54,14.51,14.54,110400.0,14.51,14.54,14.51,14.54,110400.0
2013-02-11 15:35:00,14.54,14.54,14.5,14.51,83400.0,14.54,14.54,14.5,14.51,83400.0
2013-02-11 15:40:00,14.5,14.52,14.5,14.52,88200.0,14.5,14.52,14.5,14.52,88200.0
2013-02-11 15:45:00,14.52,14.53,14.52,14.53,111000.0,14.52,14.53,14.52,14.53,111000.0
2013-02-11 15:50:00,14.53,14.53,14.5,14.51,112800.0,14.53,14.53,14.5,14.51,112800.0
2013-02-11 15:55:00,14.51,14.53,14.49,14.51,378600.0,14.51,14.53,14.49,14.51,378600.0
2013-02-12 09:30:00,14.51,14.58,14.49,14.52,82200.0,14.51,14.58,14.49,14.52,82200.0
2013-02-12 09:35:00,14.52,14.54,14.51,14.52,55200.0,14.52,14.54,14.51,14.52,55200.0
2013-02-12 09:40:00,14.5,14.51,14.45,14.46,72000.0,14.5,14.51,14.45,14.46,72000.0
2013-02-12 09:45:00,14.46,14.49,14.41,14.48,81000.0,14.46,14.49,14.41,14.48,81000.0
2013-02-12 09:50:00,14.49,14.51,14.41,14.42,70200.0,14.49,14.51,14.41,14.42,70200.0
2013-02-12 09:55:00,14.41,14.45,14.4,14.42,72000.0,14.41,14.45,14.4,14.42,72000.0
2013-02-12 10:00:00,14.42,14.47,14.42,14.47,31800.0,14.42,14.47,14.42,14.47,31800.0
2013-02-12 10:05:00,14.47,14.52,14.47,14.49,32400.0,14.47,14.52,14.47,14.49,32400.0
2013-02-12 10:10:00,14.5,14.52,14.49,14.51,13800.0,14.5,14.52,14.49,14.51,13800.0
2013-02-12 10:15:00,14.51,14.51,14.49,14.49,16200.0,14.51,14.51,14.49,14.49,16200.0
2013-02-12 10:20:00,14.48,14.49,14.47,14.49,23400.0,14.48,14.49,14.47,14.49,23400.0
2013-02-12 10:25:00,14.49,14.49,14.47,14.47,25200.0,14.49,14.49,14.47,14.47,25200.0
2013-02-12 10:30:00,14.47,14.48,14.43,14.45,28800.0,14.47,14.48,14.43,14.45,28800.0
2013-02-12 10:35:00,14.45,14.45,14.43,14.43,15000.0,14.45,14.45,14.43,14.43,15000.0
2013-02-12 10:40:00,14.43,14.45,14.42,14.45,30000.0,14.43,14.45,14.42,14.45,30000.0
2013-02-12 10:45:00,14.45,14.46,14.45,14.46,15600.0,14.45,14.46,14.45,14.46,15600.0
2013-02-12 10:50:00,14.46,14.46,14.44,14.45,15600.0,14.46,14.46,14.44,14.45,15600.0
2013-02-12 10:55:00,14.46,14.48,14.46,14.48,21000.0,14.46,14.48,14.46,14.48,21000.0
2013-02-12 11:00:00,14.47,14.49,14.47,14.49,52800.0,14.47,14.49,14.47,14.49,52800.0
2013-02-12 11:05:00,14.49,14.52,14.49,14.51,28200.0,14.49,14.52,14.49,14.51,28200.0
2013-02-12 11:10:00,14.52,14.52,14.49,14.51,34800.0,14.52,14.52,14.49,14.51,34800.0
2013-02-12 11:15:00,14.5,14.51,14.49,14.49,36600.0,14.5,14.51,14.49,14.49,36600.0
2013-02-12 11:20:00,14.49,14.49,14.46,14.46,63000.0,14.49,14.49,14.46,14.46,63000.0
2013-02-12 11:25:00,14.47,14.53,14.47,14.52,114600.0,14.47,14.53,14.47,14.52,114600.0
2013-02-12 11:30:00,14.53,14.55,14.52,14.54,47400.0,14.53,14.55,14.52,14.54,47400.0
2013-02-12 11:35:00,14.54,14.57,14.54,14.56,106200.0,14.54,14.57,14.54,14.56,106200.0
2013-02-12 11:40:00,14.56,14.58,14.54,14.54,50400.0,14.56,14.58,14.54,14.54,50400.0
2013-02-12 11:45:00,14.53,14.55,14.53,14.53,37200.0,14.53,14.55,14.53,14.53,37200.0
2013-02-12 11:50:00,14.54,14.56,14.53,14.55,28800.0,14.54,14.56,14.53,14.55,28800.0
2013-02-12 11:55:00,14.55,14.57,14.54,14.55,33000.0,14.55,14.57,14.54,14.55,33000.0
2013-02-12 12:00:00,14.56,14.57,14.56,14.56,21600.0,14.56,14.57,14.56,14.56,21600.0
2013-02-12 12:05:00,14.56,14.58,14.55,14.57,54000.0,14.56,14.58,14.55,14.57,54000.0
2013-02-12 12:10:00,14.57,14.58,14.56,14.56,39600.0,14.57,14.58,14.56,14.56,39600.0
2013-02-12 12:15:00,14.56,14.57,14.56,14.56,43200.0,14.56,14.57,14.56,14.56,43200.0
2013-02-12 12:20:00,14.57,14.59,14.56,14.58,114000.0,14.57,14.59,14.56,14.58,114000.0
2013-02-12 12:25:00,14.58,14.59,14.57,14.57,30000.0,14.58,14.59,14.57,14.57,30000.0
2013-02-12 12:30:00,14.56,14.58,14.55,14.56,312000.0,14.56,14.58,14.55,14.56,312000.0
2013-02-12 12:35:00,14.57,14.57,14.53,14.57,267600.0,14.57,14.57,14.53,14.57,267600.0
2013-02-12 12:40:00,14.57,14.57,14.55,14.55,72000.0,14.57,14.57,14.55,14.55,72000.0
2013-02-12 12:45:00,14.55,14.56,14.51,14.55,115800.0,14.55,14.56,14.51,14.55,115800.0
2013-02-12 12:50:00,14.55,14.57,14.54,14.57,67200.0,14.55,14.57,14.54,14.57,67200.0
2013-02-12 12:55:00,14.57,14.57,14.55,14.55,30000.0,14.57,14.57,14.55,14.55,30000.0
2013-02-12 13:00:00,14.55,14.58,14.55,14.58,54600.0,14.55,14.58,14.55,14.58,54600.0
2013-02-12 13:05:00,14.57,14.6,14.56,14.59,96600.0,14.57,14.6,14.56,14.59,96600.0
2013-02-12 13:10:00,14.59,14.59,14.56,14.57,30000.0,14.59,14.59,14.56,14.57,30000.0
2013-02-12 13:15:00,14.57,14.58,14.56,14.57,36600.0,14.57,14.58,14.56,14.57,36600.0
2013-02-12 13:20:00,14.57,14.58,14.56,14.58,52800.0,14.57,14.58,14.56,14.58,52800.0
2013-02-12 13:25:00,14.58,14.59,14.57,14.58,40800.0,14.58,14.59,14.57,14.58,40800.0
2013-02-12 13:30:00,14.58,14.58,14.55,14.55,54000.0,14.58,14.58,14.55,14.55,54000.0
2013-02-12 13:35:00,14.55,14.58,14.55,14.57,69000.0,14.55,14.58,14.55,14.57,69000.0
2013-02-12 13:40:00,14.57,14.58,14.56,14.57,121800.0,14.57,14.58,14.56,14.57,121800.0
2013-02-12 13:45:00,14.57,14.6,14.56,14.59,75000.0,14.57,14.6,14.56,14.59,75000.0
2013-02-12 13:50:00,14.59,14.59,14.56,14.57,46800.0,14.59,14.59,14.56,14.57,46800.0
2013-02-12 13:55:00,14.57,14.57,14.56,14.56,51600.0,14.57,14.57,14.56,14.56,51600.0
2013-02-12 14:00:00,14.56,14.57,14.56,14.57,129600.0,14.56,14.57,14.56,14.57,129600.0
2013-02-12 14:05:00,14.57,14.59,14.56,14.59,100200.0,14.57,14.59,14.56,14.59,100200.0
2013-02-12 14:10:00,14.59,14.61,14.59,14.6,95400.0,14.59,14.61,14.59,14.6,95400.0
2013-02-12 14:15:00,14.6,14.61,14.6,14.61,29400.0,14.6,14.61,14.6,14.61,29400.0
2013-02-12 14:20:00,14.6,14.6,14.57,14.58,73800.0,14.6,14.6,14.57,14.58,73800.0
2013-02-12 14:25:00,14.58,14.59,14.56,14.58,96600.0,14.58,14.59,14.56,14.58,96600.0
2013-02-12 14:30:00,14.58,14.58,14.56,14.58,52800.0,14.58,14.58,14.56,14.58,52800.0
2013-02-12 14:35:00,14.58,14.62,14.58,14.62,136200.0,14.58,14.62,14.58,14.62,136200.0
2013-02-12 14:40:00,14.61,14.61,14.58,14.6,75600.0,14.61,14.61,14.58,14.6,75600.0
2013-02-12 14:45:00,14.6,14.6,14.59,14.59,58800.0,14.6,14.6,14.59,14.59,58800.0
2013-02-12 14:50:00,14.59,14.61,14.59,14.6,100800.0,14.59,14.61,14.59,14.6,100800.0
2013-02-12 14:55:00,14.6,14.61,14.58,14.6,165600.0,14.6,14.61,14.58,14.6,165600.0
2013-02-12 15:00:00,14.6,14.6,14.56,14.56,63600.0,14.6,14.6,14.56,14.56,63600.0
2013-02-12 15:05:00,14.56,14.57,14.56,14.56,41400.0,14.56,14.57,14.56,14.56,41400.0
2013-02-12 15:10:00,14.56,14.58,14.56,14.57,159000.0,14.56,14.58,14.56,14.57,159000.0
2013-02-12 15:15:00,14.57,14.58,14.56,14.56,45000.0,14.57,14.58,14.56,14.56,45000.0
2013-02-12 15:20:00,14.56,14.57,14.56,14.56,57600.0,14.56,14.57,14.56,14.56,57600.0
2013-02-12 15:25:00,14.57,14.6,14.56,14.6,103200.0,14.57,14.6,14.56,14.6,103200.0
2013-02-12 15:30:00,14.6,14.6,14.57,14.58,97200.0,14.6,14.6,14.57,14.58,97200.0
2013-02-12 15:35:00,14.57,14.57,14.55,14.56,112200.0,14.57,14.57,14.55,14.56,112200.0
2013-02-12 15:40:00,14.56,14.56,14.54,14.54,110400.0,14.56,14.56,14.54,14.54,110400.0
2013-02-12 15:45:00,14.54,14.55,14.54,14.55,108600.0,14.54,14.55,14.54,14.55,108600.0
2013-02-12 15:50:00,14.55,14.56,14.55,14.56,166800.0,14.55,14.56,14.55,14.56,166800.0
2013-02-12 15:55:00,14.56,14.58,14.55,14.57,340800.0,14.56,14.58,14.55,14.57,340800.0
2013-02-13 09:30:00,14.58,14.64,14.57,14.63,78000.0,14.58,14.64,14.57,14.63,78000.0
2013-02-13 09:35:00,14.65,14.66,14.6,14.6,11400.0,14.65,14.66,14.6,14.6,11400.0
2013-02-13 09:40:00,14.6,14.61,14.55,14.58,59400.0,14.6,14.61,14.55,14.58,59400.0
2013-02-13 09:45:00,14.56,14.58,14.54,14.55,31200.0,14.56,14.58,14.54,14.55,31200.0
2013-02-13 09:50:00,14.55,14.58,14.55,14.56,19200.0,14.55,14.58,14.55,14.56,19200.0
2013-02-13 09:55:00,14.56,14.58,14.55,14.55,46800.0,14.56,14.58,14.55,14.55,46800.0
2013-02-13 10:00:00,14.56,14.58,14.55,14.55,18000.0,14.56,14.58,14.55,14.55,18000.0
2013-02-13 10:05:00,14.55,14.56,14.54,14.55,25200.0,14.55,14.56,14.54,14.55,25200.0
2013-02-13 10:10:00,14.56,14.57,14.54,14.56,30000.0,14.56,14.57,14.54,14.56,30000.0
2013-02-13 10:15:00,14.56,14.59,14.56,14.56,23400.0,14.56,14.59,14.56,14.56,23400.0
2013-02-13 10:20:00,14.57,14.58,14.56,14.57,19200.0,14.57,14.58,14.56,14.57,19200.0
2013-02-13 10:25:00,14.57,14.58,14.56,14.56,15000.0,14.57,14.58,14.56,14.56,15000.0
2013-02-13 10:30:00,14.57,14.57,14.56,14.57,32400.0,14.57,14.57,14.56,14.57,32400.0
2013-02-13 10:35:00,14.58,14.58,14.54,14.55,108600.0,14.58,14.58,14.54,14.55,108600.0
2013-02-13 10:40:00,14.55,14.56,14.53,14.54,28800.0,14.55,14.56,14.53,14.54,28800.0
2013-02-13 10:45:00,14.54,14.54,14.51,14.51,22200.0,14.54,14.54,14.51,14.51,22200.0
2013-02-13 10:50:00,14.51,14.53,14.49,14.51,36600.0,14.51,14.53,14.49,14.51,36600.0
2013-02-13 10:55:00,14.51,14.52,14.51,14.51,13800.0,14.51,14.52,14.51,14.51,13800.0
2013-02-13 11:00:00,14.52,14.52,14.49,14.49,20400.0,14.52,14.52,14.49,14.49,20400.0
2013-02-13 11:05:00,14.49,14.5,14.47,14.48,37200.0,14.49,14.5,14.47,14.48,37200.0
2013-02-13 11:10:00,14.49,14.49,14.48,14.49,32400.0,14.49,14.49,14.48,14.49,32400.0
2013-02-13 11:15:00,14.49,14.49,14.45,14.45,37800.0,14.49,14.49,14.45,14.45,37800.0
2013-02-13 11:20:00,14.45,14.45,14.4,14.4,51600.0,14.45,14.45,14.4,14.4,51600.0
2013-02-13 11:25:00,14.41,14.44,14.41,14.43,33000.0,14.41,14.44,14.41,14.43,33000.0
2013-02-13 11:30:00,14.43,14.44,14.42,14.44,32400.0,14.43,14.44,14.42,14.44,32400.0
2013-02-13 11:35:00,14.44,14.44,14.42,14.43,22200.0,14.44,14.44,14.42,14.43,22200.0
2013-02-13 11:40:00,14.42,14.44,14.42,14.43,31800.0,14.42,14.44,14.42,14.43,31800.0
2013-02-13 11:45:00,14.43,14.44,14.43,14.44,43800.0,14.43,14.44,14.43,14.44,43800.0
2013-02-13 11:50:00,14.44,14.45,14.44,14.44,38400.0,14.44,14.45,14.44,14.44,38400.0
2013-02-13 11:55:00,14.44,14.47,14.44,14.47,26400.0,14.44,14.47,14.44,14.47,26400.0
2013-02-13 12:00:00,14.47,14.48,14.47,14.48,26400.0,14.47,14.48,14.47,14.48,26400.0
2013-02-13 12:05:00,14.48,14.49,14.48,14.49,22800.0,14.48,14.49,14.48,14.49,22800.0
2013-02-13 12:10:00,14.49,14.49,14.45,14.45,69600.0,14.49,14.49,14.45,14.45,69600.0
2013-02-13 12:15:00,14.45,14.46,14.43,14.45,54600.0,14.45,14.46,14.43,14.45,54600.0
2013-02-13 12:20:00,14.46,14.47,14.44,14.45,28800.0,14.46,14.47,14.44,14.45,28800.0
2013-02-13 12:25:00,14.45,14.46,14.43,14.44,21600.0,14.45,14.46,14.43,14.44,21600.0
2013-02-13 12:30:00,14.44,14.47,14.44,14.46,20400.0,14.44,14.47,14.44,14.46,20400.0
2013-02-13 12:35:00,14.47,14.47,14.46,14.47,13200.0,14.47,14.47,14.46,14.47,13200.0
2013-02-13 12:40:00,14.46,14.47,14.46,14.47,73200.0,14.46,14.47,14.46,14.47,73200.0
2013-02-13 12:45:00,14.47,14.47,14.46,14.47,27000.0,14.47,14.47,14.46,14.47,27000.0
2013-02-13 12:50:00,14.47,14.48,14.47,14.47,25800.0,14.47,14.48,14.47,14.47,25800.0
2013-02-13 12:55:00,14.47,14.47,14.46,14.46,16200.0,14.47,14.47,14.46,14.46,16200.0
2013-02-13 13:00:00,14.46,14.46,14.45,14.46,22200.0,14.46,14.46,14.45,14.46,22200.0
2013-02-13 13:05:00,14.47,14.47,14.46,14.46,23400.0,14.47,14.47,14.46,14.46,23400.0
2013-02-13 13:10:00,14.46,14.46,14.44,14.45,52200.0,14.46,14.46,14.44,14.45,52200.0
2013-02-13 13:15:00,14.45,14.46,14.44,14.45,33600.0,14.45,14.46,14.44,14.45,33600.0
2013-02-13 13:20:00,14.45,14.45,14.44,14.45,25200.0,14.45,14.45,14.44,14.45,25200.0
2013-02-13 13:25:00,14.45,14.46,14.45,14.46,25200.0,14.45,14.46,14.45,14.46,25200.0
2013-02-13 13:30:00,14.46,14.47,14.46,14.46,33600.0,14.46,14.47,14.46,14.46,33600.0
2013-02-13 13:35:00,14.46,14.47,14.46,14.47,40800.0,14.46,14.47,14.46,14.47,40800.0
2013-02-13 13:40:00,14.47,14.48,14.47,14.47,24000.0,14.47,14.48,14.47,14.47,24000.0
2013-02-13 13:45:00,14.47,14.48,14.47,14.47,30000.0,14.47,14.48,14.47,14.47,30000.0
2013-02-13 13:50:00,14.48,14.49,14.46,14.47,429000.0,14.48,14.49,14.46,14.47,429000.0
2013-02-13 13:55:00,14.47,14.48,14.44,14.44,48000.0,14.47,14.48,14.44,14.44,48000.0
2013-02-13 14:00:00,14.44,14.46,14.44,14.45,86400.0,14.44,14.46,14.44,14.45,86400.0
2013-02-13 14:05:00,14.45,14.45,14.41,14.42,231600.0,14.45,14.45,14.41,14.42,231600.0
2013-02-13 14:10:00,14.42,14.43,14.42,14.42,68400.0,14.42,14.43,14.42,14.42,68400.0
2013-02-13 14:15:00,14.42,14.43,14.42,14.42,27600.0,14.42,14.43,14.42,14.42,27600.0
2013-02-13 14:20:00,14.42,14.44,14.42,14.42,32400.0,14.42,14.44,14.42,14.42,32400.0
2013-02-13 14:25:00,14.42,14.44,14.42,14.44,35400.0,14.42,14.44,14.42,14.44,35400.0
2013-02-13 14:30:00,14.43,14.44,14.41,14.41,53400.0,14.43,14.44,14.41,14.41,53400.0
2013-02-13 14:35:00,14.42,14.44,14.41,14.43,49200.0,14.42,14.44,14.41,14.43,49200.0
2013-02-13 14:40:00,14.43,14.44,14.42,14.43,26400.0,14.43,14.44,14.42,14.43,26400.0
2013-02-13 14:45:00,14.43,14.44,14.43,14.44,76200.0,14.43,14.44,14.43,14.44,76200.0
2013-02-13 14:50:00,14.44,14.45,14.44,14.44,40200.0,14.44,14.45,14.44,14.44,40200.0
2013-02-13 14:55:00,14.44,14.46,14.44,14.45,60000.0,14.44,14.46,14.44,14.45,60000.0
2013-02-13 15:00:00,14.45,14.45,14.44,14.45,66600.0,14.45,14.45,14.44,14.45,66600.0
2013-02-13 15:05:00,14.45,14.45,14.44,14.44,58200.0,14.45,14.45,14.44,14.44,58200.0
2013-02-13 15:10:00,14.45,14.46,14.44,14.45,83400.0,14.45,14.46,14.44,14.45,83400.0
2013-02-13 15:15:00,14.45,14.47,14.45,14.47,85200.0,14.45,14.47,14.45,14.47,85200.0
2013-02-13 15:20:00,14.46,14.48,14.46,14.47,69000.0,14.46,14.48,14.46,14.47,69000.0
2013-02-13 15:25:00,14.47,14.49,14.47,14.48,98400.0,14.47,14.49,14.47,14.48,98400.0
2013-02-13 15:30:00,14.48,14.49,14.47,14.49,294600.0,14.48,14.49,14.47,14.49,294600.0
2013-02-13 15:35:00,14.49,14.51,14.49,14.5,54600.0,14.49,14.51,14.49,14.5,54600.0
2013-02-13 15:40:00,14.5,14.51,14.5,14.51,57600.0,14.5,14.51,14.5,14.51,57600.0
2013-02-13 15:45:00,14.51,14.51,14.5,14.5,299400.0,14.51,14.51,14.5,14.5,299400.0
2013-02-13 15:50:00,14.5,14.51,14.5,14.51,147600.0,14.5,14.51,14.5,14.51,147600.0
2013-02-13 15:55:00,14.51,14.52,14.5,14.51,234600.0,14.51,14.52,14.5,14.51,234600.0
2013-02-14 09:30:00,14.49,14.49,14.42,14.49,45000.0,14.49,14.49,14.42,14.49,45000.0
2013-02-14 09:35:00,14.49,14.53,14.46,14.49,112200.0,14.49,14.53,14.46,14.49,112200.0
2013-02-14 09:40:00,14.5,14.5,14.39,14.42,72600.0,14.5,14.5,14.39,14.42,72600.0
2013-02-14 09:45:00,14.42,14.48,14.42,14.46,26400.0,14.42,14.48,14.42,14.46,26400.0
2013-02-14 09:50:00,14.46,14.51,14.46,14.49,24000.0,14.46,14.51,14.46,14.49,24000.0
2013-02-14 09:55:00,14.48,14.49,14.47,14.49,26400.0,14.48,14.49,14.47,14.49,26400.0
2013-02-14 10:00:00,14.49,14.51,14.49,14.5,22200.0,14.49,14.51,14.49,14.5,22200.0
2013-02-14 10:05:00,14.5,14.5,14.48,14.48,18000.0,14.5,14.5,14.48,14.48,18000.0
2013-02-14 10:10:00,14.47,14.48,14.45,14.48,21000.0,14.47,14.48,14.45,14.48,21000.0
2013-02-14 10:15:00,14.48,14.49,14.47,14.49,15600.0,14.48,14.49,14.47,14.49,15600.0
2013-02-14 10:20:00,14.47,14.47,14.45,14.47,15600.0,14.47,14.47,14.45,14.47,15600.0
2013-02-14 10:25:00,14.46,14.47,14.44,14.45,14400.0,14.46,14.47,14.44,14.45,14400.0
2013-02-14 10:30:00,14.45,14.47,14.44,14.44,15600.0,14.45,14.47,14.44,14.44,15600.0
2013-02-14 10:35:00,14.44,14.44,14.41,14.41,30600.0,14.44,14.44,14.41,14.41,30600.0
2013-02-14 10:40:00,14.41,14.43,14.41,14.42,18600.0,14.41,14.43,14.41,14.42,18600.0
2013-02-14 10:45:00,14.42,14.43,14.41,14.41,21000.0,14.42,14.43,14.41,14.41,21000.0
2013-02-14 10:50:00,14.41,14.41,14.38,14.38,21000.0,14.41,14.41,14.38,14.38,21000.0
2013-02-14 10:55:00,14.38,14.4,14.37,14.38,33000.0,14.38,14.4,14.37,14.38,33000.0
2013-02-14 11:00:00,14.38,14.42,14.38,14.4,26400.0,14.38,14.42,14.38,14.4,26400.0
2013-02-14 11:05:00,14.4,14.41,14.39,14.39,19800.0,14.4,14.41,14.39,14.39,19800.0
2013-02-14 11:10:00,14.39,14.39,14.38,14.38,10200.0,14.39,14.39,14.38,14.38,10200.0
2013-02-14 11:15:00,14.38,14.39,14.37,14.38,30000.0,14.38,14.39,14.37,14.38,30000.0
2013-02-14 11:20:00,14.38,14.41,14.38,14.41,52200.0,14.38,14.41,14.38,14.41,52200.0
2013-02-14 11:25:00,14.41,14.42,14.37,14.38,129600.0,14.41,14.42,14.37,14.38,129600.0
2013-02-14 11:30:00,14.38,14.38,14.35,14.35,44400.0,14.38,14.38,14.35,14.35,44400.0
2013-02-14 11:35:00,14.35,14.37,14.35,14.35,18600.0,14.35,14.37,14.35,14.35,18600.0
2013-02-14 11:40:00,14.36,14.37,14.35,14.35,21600.0,14.36,14.37,14.35,14.35,21600.0
2013-02-14 11:45:00,14.35,14.37,14.35,14.37,21600.0,14.35,14.37,14.35,14.37,21600.0
2013-02-14 11:50:00,14.36,14.37,14.36,14.37,14400.0,14.36,14.37,14.36,14.37,14400.0
2013-02-14 11:55:00,14.37,14.39,14.36,14.39,22800.0,14.37,14.39,14.36,14.39,22800.0
2013-02-14 12:00:00,14.39,14.39,14.37,14.39,22800.0,14.39,14.39,14.37,14.39,22800.0
2013-02-14 12:05:00,14.38,14.38,14.38,14.38,10200.0,14.38,14.38,14.38,14.38,10200.0
2013-02-14 12:10:00,14.39,14.39,14.37,14.38,24600.0,14.39,14.39,14.37,14.38,24600.0
2013-02-14 12:15:00,14.38,14.38,14.37,14.37,4800.0,14.38,14.38,14.37,14.37,4800.0
2013-02-14 12:20:00,14.37,14.37,14.35,14.35,14400.0,14.37,14.37,14.35,14.35,14400.0
2013-02-14 12:25:00,14.35,14.37,14.35,14.36,16200.0,14.35,14.37,14.35,14.36,16200.0
2013-02-14 12:30:00,14.35,14.38,14.35,14.36,24600.0,14.35,14.38,14.35,14.36,24600.0
2013-02-14 12:35:00,14.36,14.38,14.36,14.37,25800.0,14.36,14.38,14.36,14.37,25800.0
2013-02-14 12:40:00,14.38,14.4,14.38,14.4,34200.0,14.38,14.4,14.38,14.4,34200.0
2013-02-14 12:45:00,14.4,14.4,14.39,14.39,16200.0,14.4,14.4,14.39,14.39,16200.0
2013-02-14 12:50:00,14.4,14.41,14.39,14.4,37800.0,14.4,14.41,14.39,14.4,37800.0
2013-02-14 12:55:00,14.41,14.42,14.4,14.4,13800.0,14.41,14.42,14.4,14.4,13800.0
2013-02-14 13:00:00,14.4,14.4,14.4,14.4,6600.0,14.4,14.4,14.4,14.4,6600.0
2013-02-14 13:05:00,14.4,14.41,14.39,14.4,24000.0,14.4,14.41,14.39,14.4,24000.0
2013-02-14 13:10:00,14.4,14.41,14.39,14.4,31200.0,14.4,14.41,14.39,14.4,31200.0
2013-02-14 13:15:00,14.4,14.4,14.38,14.39,85200.0,14.4,14.4,14.38,14.39,85200.0
2013-02-14 13:20:00,14.39,14.4,14.38,14.4,17400.0,14.39,14.4,14.38,14.4,17400.0
2013-02-14 13:25:00,14.4,14.41,14.39,14.39,44400.0,14.4,14.41,14.39,14.39,44400.0
2013-02-14 13:30:00,14.4,14.41,14.39,14.41,17400.0,14.4,14.41,14.39,14.41,17400.0
2013-02-14 13:35:00,14.41,14.42,14.4,14.41,18000.0,14.41,14.42,14.4,14.41,18000.0
2013-02-14 13:40:00,14.4,14.42,14.4,14.42,10200.0,14.4,14.42,14.4,14.42,10200.0
2013-02-14 13:45:00,14.42,14.42,14.41,14.41,16200.0,14.42,14.42,14.41,14.41,16200.0
2013-02-14 13:50:00,14.41,14.42,14.4,14.42,108600.0,14.41,14.42,14.4,14.42,108600.0
2013-02-14 13:55:00,14.42,14.42,14.4,14.41,33000.0,14.42,14.42,14.4,14.41,33000.0
2013-02-14 14:00:00,14.41,14.42,14.4,14.42,25200.0,14.41,14.42,14.4,14.42,25200.0
2013-02-14 14:05:00,14.42,14.42,14.41,14.42,18600.0,14.42,14.42,14.41,14.42,18600.0
2013-02-14 14:10:00,14.42,14.42,14.39,14.4,46800.0,14.42,14.42,14.39,14.4,46800.0
2013-02-14 14:15:00,14.4,14.4,14.38,14.38,14400.0,14.4,14.4,14.38,14.38,14400.0
2013-02-14 14:20:00,14.39,14.4,14.38,14.38,47400.0,14.39,14.4,14.38,14.38,47400.0
2013-02-14 14:25:00,14.38,14.38,14.38,14.38,45000.0,14.38,14.38,14.38,14.38,45000.0
2013-02-14 14:30:00,14.38,14.39,14.38,14.39,21000.0,14.38,14.39,14.38,14.39,21000.0
2013-02-14 14:35:00,14.39,14.39,14.37,14.38,40800.0,14.39,14.39,14.37,14.38,40800.0
2013-02-14 14:40:00,14.37,14.38,14.37,14.37,37200.0,14.37,14.38,14.37,14.37,37200.0
2013-02-14 14:45:00,14.37,14.38,14.36,14.36,111600.0,14.37,14.38,14.36,14.36,111600.0
2013-02-14 14:50:00,14.36,14.38,14.36,14.38,22200.0,14.36,14.38,14.36,14.38,22200.0
2013-02-14 14:55:00,14.38,14.38,14.37,14.38,61200.0,14.38,14.38,14.37,14.38,61200.0
2013-02-14 15:00:00,14.38,14.38,14.37,14.38,46800.0,14.38,14.38,14.37,14.38,46800.0
2013-02-14 15:05:00,14.38,14.38,14.38,14.38,42600.0,14.38,14.38,14.38,14.38,42600.0
2013-02-14 15:10:00,14.38,14.39,14.38,14.38,60000.0,14.38,14.39,14.38,14.38,60000.0
2013-02-14 15:15:00,14.38,14.38,14.37,14.38,82800.0,14.38,14.38,14.37,14.38,82800.0
2013-02-14 15:20:00,14.38,14.39,14.38,14.38,65400.0,14.38,14.39,14.38,14.38,65400.0
2013-02-14 15:25:00,14.38,14.38,14.38,14.38,61200.0,14.38,14.38,14.38,14.38,61200.0
2013-02-14 15:30:00,14.38,14.4,14.38,14.38,70200.0,14.38,14.4,14.38,14.38,70200.0
2013-02-14 15:35:00,14.38,14.38,14.37,14.37,104400.0,14.38,14.38,14.37,14.37,104400.0
2013-02-14 15:40:00,14.37,14.38,14.37,14.37,114600.0,14.37,14.38,14.37,14.37,114600.0
2013-02-14 15:45:00,14.37,14.39,14.36,14.38,99000.0,14.37,14.39,14.36,14.38,99000.0
2013-02-14 15:50:00,14.38,14.39,14.37,14.37,192600.0,14.38,14.39,14.37,14.37,192600.0
2013-02-14 15:55:00,14.37,14.39,14.37,14.39,217200.0,14.37,14.39,14.37,14.39,217200.0
2013-02-15 09:30:00,14.44,14.44,14.36,14.38,541800.0,14.44,14.44,14.36,14.38,541800.0
2013-02-15 09:35:00,14.41,14.42,14.4,14.41,13200.0,14.41,14.42,14.4,14.41,13200.0
2013-02-15 09:40:00,14.41,14.42,14.39,14.4,19200.0,14.41,14.42,14.39,14.4,19200.0
2013-02-15 09:45:00,14.39,14.4,14.36,14.36,28200.0,14.39,14.4,14.36,14.36,28200.0
2013-02-15 09:50:00,14.37,14.37,14.34,14.34,26400.0,14.37,14.37,14.34,14.34,26400.0
2013-02-15 09:55:00,14.35,14.37,14.34,14.35,25800.0,14.35,14.37,14.34,14.35,25800.0
2013-02-15 10:00:00,14.34,14.34,14.31,14.32,52200.0,14.34,14.34,14.31,14.32,52200.0
2013-02-15 10:05:00,14.32,14.32,14.31,14.31,48000.0,14.32,14.32,14.31,14.31,48000.0
2013-02-15 10:10:00,14.31,14.33,14.29,14.33,61200.0,14.31,14.33,14.29,14.33,61200.0
2013-02-15 10:15:00,14.33,14.34,14.31,14.31,10800.0,14.33,14.34,14.31,14.31,10800.0
2013-02-15 10:20:00,14.31,14.32,14.3,14.32,22200.0,14.31,14.32,14.3,14.32,22200.0
2013-02-15 10:25:00,14.32,14.33,14.31,14.32,27000.0,14.32,14.33,14.31,14.32,27000.0
2013-02-15 10:30:00,14.32,14.32,14.31,14.31,5400.0,14.32,14.32,14.31,14.31,5400.0
2013-02-15 10:35:00,14.31,14.33,14.31,14.32,20400.0,14.31,14.33,14.31,14.32,20400.0
2013-02-15 10:40:00,14.32,14.33,14.31,14.33,14400.0,14.32,14.33,14.31,14.33,14400.0
2013-02-15 10:45:00,14.32,14.34,14.31,14.33,57000.0,14.32,14.34,14.31,14.33,57000.0
2013-02-15 10:50:00,14.33,14.33,14.31,14.32,33000.0,14.33,14.33,14.31,14.32,33000.0
2013-02-15 10:55:00,14.32,14.35,14.32,14.34,25200.0,14.32,14.35,14.32,14.34,25200.0
2013-02-15 11:00:00,14.35,14.35,14.34,14.35,12000.0,14.35,14.35,14.34,14.35,12000.0
2013-02-15 11:05:00,14.35,14.37,14.34,14.37,24600.0,14.35,14.37,14.34,14.37,24600.0
2013-02-15 11:10:00,14.37,14.37,14.35,14.37,143400.0,14.37,14.37,14.35,14.37,143400.0
2013-02-15 11:15:00,14.37,14.38,14.35,14.36,55200.0,14.37,14.38,14.35,14.36,55200.0
2013-02-15 11:20:00,14.36,14.37,14.35,14.37,118800.0,14.36,14.37,14.35,14.37,118800.0
2013-02-15 11:25:00,14.37,14.37,14.34,14.36,90600.0,14.37,14.37,14.34,14.36,90600.0
2013-02-15 11:30:00,14.36,14.36,14.34,14.35,36600.0,14.36,14.36,14.34,14.35,36600.0
2013-02-15 11:35:00,14.36,14.36,14.35,14.35,36600.0,14.36,14.36,14.35,14.35,36600.0
2013-02-15 11:40:00,14.35,14.35,14.33,14.34,141600.0,14.35,14.35,14.33,14.34,141600.0
2013-02-15 11:45:00,14.34,14.35,14.33,14.34,39000.0,14.34,14.35,14.33,14.34,39000.0
2013-02-15 11:50:00,14.33,14.34,14.32,14.33,36600.0,14.33,14.34,14.32,14.33,36600.0
2013-02-15 11:55:00,14.33,14.35,14.33,14.35,39600.0,14.33,14.35,14.33,14.35,39600.0
2013-02-15 12:00:00,14.35,14.35,14.34,14.34,57600.0,14.35,14.35,14.34,14.34,57600.0
2013-02-15 12:05:00,14.34,14.35,14.32,14.34,132600.0,14.34,14.35,14.32,14.34,132600.0
2013-02-15 12:10:00,14.34,14.35,14.34,14.35,51000.0,14.34,14.35,14.34,14.35,51000.0
2013-02-15 12:15:00,14.34,14.34,14.33,14.34,25800.0,14.34,14.34,14.33,14.34,25800.0
2013-02-15 12:20:00,14.34,14.35,14.34,14.35,21600.0,14.34,14.35,14.34,14.35,21600.0
2013-02-15 12:25:00,14.35,14.37,14.34,14.36,24600.0,14.35,14.37,14.34,14.36,24600.0
2013-02-15 12:30:00,14.37,14.39,14.36,14.38,42600.0,14.37,14.39,14.36,14.38,42600.0
2013-02-15 12:35:00,14.38,14.41,14.38,14.41,28800.0,14.38,14.41,14.38,14.41,28800.0
2013-02-15 12:40:00,14.41,14.42,14.41,14.42,16200.0,14.41,14.42,14.41,14.42,16200.0
2013-02-15 12:45:00,14.42,14.43,14.41,14.41,24000.0,14.42,14.43,14.41,14.41,24000.0
2013-02-15 12:50:00,14.42,14.42,14.41,14.42,9600.0,14.42,14.42,14.41,14.42,9600.0
2013-02-15 12:55:00,14.42,14.42,14.41,14.42,30000.0,14.42,14.42,14.41,14.42,30000.0
2013-02-15 13:00:00,14.42,14.43,14.41,14.43,48000.0,14.42,14.43,14.41,14.43,48000.0
2013-02-15 13:05:00,14.43,14.43,14.4,14.4,26400.0,14.43,14.43,14.4,14.4,26400.0
2013-02-15 13:10:00,14.4,14.42,14.4,14.42,22200.0,14.4,14.42,14.4,14.42,22200.0
2013-02-15 13:15:00,14.41,14.43,14.41,14.42,33600.0,14.41,14.43,14.41,14.42,33600.0
2013-02-15 13:20:00,14.43,14.43,14.41,14.41,59400.0,14.43,14.43,14.41,14.41,59400.0
2013-02-15 13:25:00,14.42,14.43,14.4,14.42,166800.0,14.42,14.43,14.4,14.42,166800.0
2013-02-15 13:30:00,14.42,14.42,14.4,14.42,31800.0,14.42,14.42,14.4,14.42,31800.0
2013-02-15 13:35:00,14.42,14.43,14.42,14.42,16800.0,14.42,14.43,14.42,14.42,16800.0
2013-02-15 13:40:00,14.42,14.44,14.42,14.44,39600.0,14.42,14.44,14.42,14.44,39600.0
2013-02-15 13:45:00,14.44,14.44,14.43,14.43,16800.0,14.44,14.44,14.43,14.43,16800.0
2013-02-15 13:50:00,14.44,14.46,14.44,14.45,30600.0,14.44,14.46,14.44,14.45,30600.0
2013-02-15 13:55:00,14.45,14.46,14.45,14.46,13200.0,14.45,14.46,14.45,14.46,13200.0
2013-02-15 14:00:00,14.46,14.46,14.44,14.44,18600.0,14.46,14.46,14.44,14.44,18600.0
2013-02-15 14:05:00,14.44,14.44,14.43,14.43,11400.0,14.44,14.44,14.43,14.43,11400.0
2013-02-15 14:10:00,14.43,14.43,14.41,14.42,18000.0,14.43,14.43,14.41,14.42,18000.0
2013-02-15 14:15:00,14.42,14.42,14.4,14.4,25200.0,14.42,14.42,14.4,14.4,25200.0
2013-02-15 14:20:00,14.4,14.41,14.4,14.4,24600.0,14.4,14.41,14.4,14.4,24600.0
2013-02-15 14:25:00,14.4,14.4,14.38,14.39,25800.0,14.4,14.4,14.38,14.39,25800.0
2013-02-15 14:30:00,14.39,14.42,14.39,14.41,30000.0,14.39,14.42,14.39,14.41,30000.0
2013-02-15 14:35:00,14.41,14.41,14.39,14.41,16800.0,14.41,14.41,14.39,14.41,16800.0
2013-02-15 14:40:00,14.41,14.41,14.37,14.37,16800.0,14.41,14.41,14.37,14.37,16800.0
2013-02-15 14:45:00,14.37,14.39,14.37,14.39,42600.0,14.37,14.39,14.37,14.39,42600.0
2013-02-15 14:50:00,14.39,14.4,14.38,14.4,16200.0,14.39,14.4,14.38,14.4,16200.0
2013-02-15 14:55:00,14.4,14.4,14.38,14.38,7200.0,14.4,14.4,14.38,14.38,7200.0
2013-02-15 15:00:00,14.38,14.4,14.38,14.39,45600.0,14.38,14.4,14.38,14.39,45600.0
2013-02-15 15:05:00,14.4,14.4,14.39,14.4,21600.0,14.4,14.4,14.39,14.4,21600.0
2013-02-15 15:10:00,14.4,14.4,14.39,14.39,30000.0,14.4,14.4,14.39,14.39,30000.0
2013-02-15 15:15:00,14.38,14.41,14.38,14.4,32400.0,14.38,14.41,14.38,14.4,32400.0
2013-02-15 15:20:00,14.4,14.42,14.4,14.41,26400.0,14.4,14.42,14.4,14.41,26400.0
2013-02-15 15:25:00,14.41,14.41,14.4,14.4,30600.0,14.41,14.41,14.4,14.4,30600.0
2013-02-15 15:30:00,14.4,14.4,14.39,14.4,63000.0,14.4,14.4,14.39,14.4,63000.0
2013-02-15 15:35:00,14.4,14.4,14.38,14.38,120600.0,14.4,14.4,14.38,14.38,120600.0
2013-02-15 15:40:00,14.38,14.4,14.38,14.39,120600.0,14.38,14.4,14.38,14.39,120600.0
2013-02-15 15:45:00,14.4,14.4,14.38,14.38,94800.0,14.4,14.4,14.38,14.38,94800.0
2013-02-15 15:50:00,14.38,14.4,14.38,14.38,111000.0,14.38,14.4,14.38,14.38,111000.0
2013-02-15 15:55:00,14.39,14.4,14.38,14.39,208800.0,14.39,14.4,14.38,14.39,208800.0
2013-02-19 09:30:00,14.42,14.43,14.38,14.41,150600.0,14.42,14.43,14.38,14.41,150600.0
2013-02-19 09:35:00,14.41,14.41,14.37,14.38,136200.0,14.41,14.41,14.37,14.38,136200.0
2013-02-19 09:40:00,14.38,14.4,14.38,14.39,80400.0,14.38,14.4,14.38,14.39,80400.0
2013-02-19 09:45:00,14.38,14.41,14.37,14.39,63600.0,14.38,14.41,14.37,14.39,63600.0
2013-02-19 09:50:00,14.39,14.4,14.38,14.38,73200.0,14.39,14.4,14.38,14.38,73200.0
2013-02-19 09:55:00,14.38,14.41,14.38,14.4,52800.0,14.38,14.41,14.38,14.4,52800.0
2013-02-19 10:00:00,14.4,14.42,14.39,14.42,55200.0,14.4,14.42,14.39,14.42,55200.0
2013-02-19 10:05:00,14.42,14.43,14.41,14.42,61200.0,14.42,14.43,14.41,14.42,61200.0
2013-02-19 10:10:00,14.42,14.43,14.41,14.43,70800.0,14.42,14.43,14.41,14.43,70800.0
2013-02-19 10:15:00,14.43,14.46,14.43,14.46,55800.0,14.43,14.46,14.43,14.46,55800.0
2013-02-19 10:20:00,14.46,14.49,14.46,14.48,104400.0,14.46,14.49,14.46,14.48,104400.0
2013-02-19 10:25:00,14.48,14.49,14.48,14.49,81600.0,14.48,14.49,14.48,14.49,81600.0
2013-02-19 10:30:00,14.49,14.49,14.47,14.47,65400.0,14.49,14.49,14.47,14.47,65400.0
2013-02-19 10:35:00,14.48,14.48,14.47,14.47,67800.0,14.48,14.48,14.47,14.47,67800.0
2013-02-19 10:40:00,14.47,14.49,14.47,14.48,81600.0,14.47,14.49,14.47,14.48,81600.0
2013-02-19 10:45:00,14.48,14.48,14.45,14.45,84600.0,14.48,14.48,14.45,14.45,84600.0
2013-02-19 10:50:00,14.46,14.46,14.44,14.44,23400.0,14.46,14.46,14.44,14.44,23400.0
2013-02-19 10:55:00,14.44,14.45,14.43,14.45,121800.0,14.44,14.45,14.43,14.45,121800.0
2013-02-19 11:00:00,14.45,14.45,14.44,14.45,37200.0,14.45,14.45,14.44,14.45,37200.0
2013-02-19 11:05:00,14.45,14.45,14.44,14.44,95400.0,14.45,14.45,14.44,14.44,95400.0
2013-02-19 11:10:00,14.44,14.45,14.44,14.44,38400.0,14.44,14.45,14.44,14.44,38400.0
2013-02-19 11:15:00,14.44,14.45,14.44,14.45,30600.0,14.44,14.45,14.44,14.45,30600.0
2013-02-19 11:20:00,14.45,14.45,14.41,14.41,75600.0,14.45,14.45,14.41,14.41,75600.0
2013-02-19 11:25:00,14.41,14.42,14.41,14.42,46800.0,14.41,14.42,14.41,14.42,46800.0
2013-02-19 11:30:00,14.43,14.43,14.41,14.42,22200.0,14.43,14.43,14.41,14.42,22200.0
2013-02-19 11:35:00,14.42,14.42,14.41,14.42,35400.0,14.42,14.42,14.41,14.42,35400.0
2013-02-19 11:40:00,14.41,14.42,14.41,14.41,97800.0,14.41,14.42,14.41,14.41,97800.0
2013-02-19 11:45:00,14.41,14.41,14.41,14.41,60000.0,14.41,14.41,14.41,14.41,60000.0
2013-02-19 11:50:00,14.41,14.41,14.38,14.39,63600.0,14.41,14.41,14.38,14.39,63600.0
2013-02-19 11:55:00,14.39,14.39,14.37,14.38,22800.0,14.39,14.39,14.37,14.38,22800.0
2013-02-19 12:00:00,14.38,14.38,14.36,14.36,15000.0,14.38,14.38,14.36,14.36,15000.0
2013-02-19 12:05:00,14.36,14.36,14.35,14.36,18000.0,14.36,14.36,14.35,14.36,18000.0
2013-02-19 12:10:00,14.35,14.36,14.35,14.35,25800.0,14.35,14.36,14.35,14.35,25800.0
2013-02-19 12:15:00,14.35,14.35,14.35,14.35,12000.0,14.35,14.35,14.35,14.35,12000.0
2013-02-19 12:20:00,14.35,14.35,14.34,14.34,33000.0,14.35,14.35,14.34,14.34,33000.0
2013-02-19 12:25:00,14.35,14.35,14.34,14.35,74400.0,14.35,14.35,14.34,14.35,74400.0
2013-02-19 12:30:00,14.35,14.36,14.35,14.35,25200.0,14.35,14.36,14.35,14.35,25200.0
2013-02-19 12:35:00,14.35,14.36,14.34,14.35,129000.0,14.35,14.36,14.34,14.35,129000.0
2013-02-19 12:40:00,14.35,14.37,14.35,14.37,43200.0,14.35,14.37,14.35,14.37,43200.0
2013-02-19 12:45:00,14.37,14.4,14.37,14.39,66000.0,14.37,14.4,14.37,14.39,66000.0
2013-02-19 12:50:00,14.39,14.45,14.39,14.45,112800.0,14.39,14.45,14.39,14.45,112800.0
2013-02-19 12:55:00,14.44,14.45,14.44,14.45,36600.0,14.44,14.45,14.44,14.45,36600.0
2013-02-19 13:00:00,14.45,14.46,14.44,14.45,23400.0,14.45,14.46,14.44,14.45,23400.0
2013-02-19 13:05:00,14.45,14.45,14.42,14.42,19200.0,14.45,14.45,14.42,14.42,19200.0
2013-02-19 13:10:00,14.42,14.42,14.41,14.41,11400.0,14.42,14.42,14.41,14.41,11400.0
2013-02-19 13:15:00,14.41,14.41,14.4,14.41,12000.0,14.41,14.41,14.4,14.41,12000.0
2013-02-19 13:20:00,14.4,14.4,14.39,14.4,25800.0,14.4,14.4,14.39,14.4,25800.0
2013-02-19 13:25:00,14.4,14.41,14.4,14.41,25800.0,14.4,14.41,14.4,14.41,25800.0
2013-02-19 13:30:00,14.41,14.41,14.4,14.4,16200.0,14.41,14.41,14.4,14.4,16200.0
2013-02-19 13:35:00,14.4,14.4,14.38,14.38,34800.0,14.4,14.4,14.38,14.38,34800.0
2013-02-19 13:40:00,14.38,14.39,14.38,14.38,34200.0,14.38,14.39,14.38,14.38,34200.0
2013-02-19 13:45:00,14.39,14.39,14.38,14.38,52200.0,14.39,14.39,14.38,14.38,52200.0
2013-02-19 13:50:00,14.38,14.39,14.37,14.39,106200.0,14.38,14.39,14.37,14.39,106200.0
2013-02-19 13:55:00,14.39,14.4,14.38,14.39,70800.0,14.39,14.4,14.38,14.39,70800.0
2013-02-19 14:00:00,14.4,14.41,14.39,14.4,82200.0,14.4,14.41,14.39,14.4,82200.0
2013-02-19 14:05:00,14.4,14.42,14.39,14.41,112800.0,14.4,14.42,14.39,14.41,112800.0
2013-02-19 14:10:00,14.41,14.41,14.4,14.41,12000.0,14.41,14.41,14.4,14.41,12000.0
2013-02-19 14:15:00,14.41,14.43,14.41,14.42,136200.0,14.41,14.43,14.41,14.42,136200.0
2013-02-19 14:20:00,14.42,14.43,14.42,14.43,15600.0,14.42,14.43,14.42,14.43,15600.0
2013-02-19 14:25:00,14.43,14.44,14.43,14.44,45000.0,14.43,14.44,14.43,14.44,45000.0
2013-02-19 14:30:00,14.43,14.44,14.43,14.44,19200.0,14.43,14.44,14.43,14.44,19200.0
2013-02-19 14:35:00,14.44,14.44,14.42,14.42,30000.0,14.44,14.44,14.42,14.42,30000.0
2013-02-19 14:40:00,14.42,14.43,14.41,14.42,45000.0,14.42,14.43,14.41,14.42,45000.0
2013-02-19 14:45:00,14.42,14.42,14.41,14.41,44400.0,14.42,14.42,14.41,14.41,44400.0
2013-02-19 14:50:00,14.41,14.43,14.41,14.42,120000.0,14.41,14.43,14.41,14.42,120000.0
2013-02-19 14:55:00,14.42,14.42,14.4,14.41,72600.0,14.42,14.42,14.4,14.41,72600.0
2013-02-19 15:00:00,14.41,14.41,14.39,14.4,78000.0,14.41,14.41,14.39,14.4,78000.0
2013-02-19 15:05:00,14.4,14.41,14.39,14.41,66600.0,14.4,14.41,14.39,14.41,66600.0
2013-02-19 15:10:00,14.41,14.42,14.41,14.42,20400.0,14.41,14.42,14.41,14.42,20400.0
2013-02-19 15:15:00,14.42,14.42,14.42,14.42,60600.0,14.42,14.42,14.42,14.42,60600.0
2013-02-19 15:20:00,14.43,14.44,14.43,14.44,29400.0,14.43,14.44,14.43,14.44,29400.0
2013-02-19 15:25:00,14.44,14.45,14.44,14.45,42600.0,14.44,14.45,14.44,14.45,42600.0
2013-02-19 15:30:00,14.45,14.45,14.43,14.43,85800.0,14.45,14.45,14.43,14.43,85800.0
2013-02-19 15:35:00,14.43,14.43,14.43,14.43,35400.0,14.43,14.43,14.43,14.43,35400.0
2013-02-19 15:40:00,14.43,14.44,14.43,14.44,86400.0,14.43,14.44,14.43,14.44,86400.0
2013-02-19 15:45:00,14.44,14.44,14.44,14.44,91800.0,14.44,14.44,14.44,14.44,91800.0
2013-02-19 15:50:00,14.44,14.44,14.43,14.43,77400.0,14.44,14.44,14.43,14.43,77400.0
2013-02-19 15:55:00,14.43,14.45,14.43,14.45,172800.0,14.43,14.45,14.43,14.45,172800.0
2013-02-20 09:30:00,14.41,14.49,14.41,14.44,67800.0,14.41,14.49,14.41,14.44,67800.0
2013-02-20 09:35:00,14.47,14.47,14.41,14.45,24000.0,14.47,14.47,14.41,14.45,24000.0
2013-02-20 09:40:00,14.45,14.46,14.44,14.45,12600.0,14.45,14.46,14.44,14.45,12600.0
2013-02-20 09:45:00,14.45,14.47,14.44,14.45,57600.0,14.45,14.47,14.44,14.45,57600.0
2013-02-20 09:50:00,14.44,14.45,14.43,14.43,37800.0,14.44,14.45,14.43,14.43,37800.0
2013-02-20 09:55:00,14.42,14.44,14.41,14.43,56400.0,14.42,14.44,14.41,14.43,56400.0
2013-02-20 10:00:00,14.42,14.42,14.41,14.42,13800.0,14.42,14.42,14.41,14.42,13800.0
2013-02-20 10:05:00,14.42,14.45,14.42,14.45,28800.0,14.42,14.45,14.42,14.45,28800.0
2013-02-20 10:10:00,14.45,14.49,14.44,14.48,64800.0,14.45,14.49,14.44,14.48,64800.0
2013-02-20 10:15:00,14.48,14.48,14.45,14.46,16800.0,14.48,14.48,14.45,14.46,16800.0
2013-02-20 10:20:00,14.45,14.46,14.44,14.44,22200.0,14.45,14.46,14.44,14.44,22200.0
2013-02-20 10:25:00,14.44,14.46,14.44,14.45,19200.0,14.44,14.46,14.44,14.45,19200.0
2013-02-20 10:30:00,14.46,14.47,14.44,14.45,36600.0,14.46,14.47,14.44,14.45,36600.0
2013-02-20 10:35:00,14.45,14.46,14.45,14.45,19200.0,14.45,14.46,14.45,14.45,19200.0
2013-02-20 10:40:00,14.45,14.45,14.44,14.44,21000.0,14.45,14.45,14.44,14.44,21000.0
2013-02-20 10:45:00,14.45,14.45,14.43,14.43,11400.0,14.45,14.45,14.43,14.43,11400.0
2013-02-20 10:50:00,14.42,14.42,14.42,14.42,4800.0,14.42,14.42,14.42,14.42,4800.0
2013-02-20 10:55:00,14.42,14.42,14.4,14.42,39600.0,14.42,14.42,14.4,14.42,39600.0
2013-02-20 11:00:00,14.41,14.44,14.41,14.43,36600.0,14.41,14.44,14.41,14.43,36600.0
2013-02-20 11:05:00,14.43,14.44,14.43,14.44,10200.0,14.43,14.44,14.43,14.44,10200.0
2013-02-20 11:10:00,14.44,14.45,14.44,14.44,11400.0,14.44,14.45,14.44,14.44,11400.0
2013-02-20 11:15:00,14.44,14.45,14.44,14.44,32400.0,14.44,14.45,14.44,14.44,32400.0
2013-02-20 11:20:00,14.44,14.47,14.44,14.47,88200.0,14.44,14.47,14.44,14.47,88200.0
2013-02-20 11:25:00,14.47,14.47,14.42,14.43,70200.0,14.47,14.47,14.42,14.43,70200.0
2013-02-20 11:30:00,14.43,14.44,14.43,14.43,23400.0,14.43,14.44,14.43,14.43,23400.0
2013-02-20 11:35:00,14.43,14.43,14.41,14.42,99600.0,14.43,14.43,14.41,14.42,99600.0
2013-02-20 11:40:00,14.42,14.42,14.41,14.41,34200.0,14.42,14.42,14.41,14.41,34200.0
2013-02-20 11:45:00,14.41,14.42,14.41,14.42,6000.0,14.41,14.42,14.41,14.42,6000.0
2013-02-20 11:50:00,14.42,14.42,14.41,14.41,79200.0,14.42,14.42,14.41,14.41,79200.0
2013-02-20 11:55:00,14.42,14.43,14.41,14.43,78600.0,14.42,14.43,14.41,14.43,78600.0
2013-02-20 12:00:00,14.43,14.43,14.41,14.43,29400.0,14.43,14.43,14.41,14.43,29400.0
2013-02-20 12:05:00,14.43,14.44,14.42,14.42,10200.0,14.43,14.44,14.42,14.42,10200.0
2013-02-20 12:10:00,14.43,14.44,14.42,14.42,25200.0,14.43,14.44,14.42,14.42,25200.0
2013-02-20 12:15:00,14.42,14.43,14.42,14.42,13200.0,14.42,14.43,14.42,14.42,13200.0
2013-02-20 12:20:00,14.43,14.46,14.43,14.45,27000.0,14.43,14.46,14.43,14.45,27000.0
2013-02-20 12:25:00,14.45,14.46,14.45,14.45,46800.0,14.45,14.46,14.45,14.45,46800.0
2013-02-20 12:30:00,14.46,14.46,14.45,14.46,23400.0,14.46,14.46,14.45,14.46,23400.0
2013-02-20 12:35:00,14.46,14.47,14.46,14.46,63000.0,14.46,14.47,14.46,14.46,63000.0
2013-02-20 12:40:00,14.47,14.48,14.46,14.47,63000.0,14.47,14.48,14.46,14.47,63000.0
2013-02-20 12:45:00,14.47,14.47,14.46,14.46,12600.0,14.47,14.47,14.46,14.46,12600.0
2013-02-20 12:50:00,14.46,14.47,14.44,14.46,109800.0,14.46,14.47,14.44,14.46,109800.0
2013-02-20 12:55:00,14.47,14.47,14.45,14.46,35400.0,14.47,14.47,14.45,14.46,35400.0
2013-02-20 13:00:00,14.46,14.47,14.45,14.46,42600.0,14.46,14.47,14.45,14.46,42600.0
2013-02-20 13:05:00,14.46,14.46,14.45,14.46,32400.0,14.46,14.46,14.45,14.46,32400.0
2013-02-20 13:10:00,14.46,14.46,14.45,14.46,16200.0,14.46,14.46,14.45,14.46,16200.0
2013-02-20 13:15:00,14.46,14.47,14.46,14.46,22800.0,14.46,14.47,14.46,14.46,22800.0
2013-02-20 13:20:00,14.47,14.47,14.46,14.47,33600.0,14.47,14.47,14.46,14.47,33600.0
2013-02-20 13:25:00,14.47,14.47,14.45,14.46,36000.0,14.47,14.47,14.45,14.46,36000.0
2013-02-20 13:30:00,14.46,14.47,14.46,14.47,70800.0,14.46,14.47,14.46,14.47,70800.0
2013-02-20 13:35:00,14.46,14.47,14.45,14.46,39600.0,14.46,14.47,14.45,14.46,39600.0
2013-02-20 13:40:00,14.46,14.47,14.46,14.47,15000.0,14.46,14.47,14.46,14.47,15000.0
2013-02-20 13:45:00,14.47,14.47,14.45,14.45,133200.0,14.47,14.47,14.45,14.45,133200.0
2013-02-20 13:50:00,14.46,14.47,14.45,14.47,50400.0,14.46,14.47,14.45,14.47,50400.0
2013-02-20 13:55:00,14.47,14.47,14.47,14.47,41400.0,14.47,14.47,14.47,14.47,41400.0
2013-02-20 14:00:00,14.47,14.48,14.46,14.47,53400.0,14.47,14.48,14.46,14.47,53400.0
2013-02-20 14:05:00,14.48,14.49,14.47,14.49,35400.0,14.48,14.49,14.47,14.49,35400.0
2013-02-20 14:10:00,14.49,14.49,14.45,14.47,124200.0,14.49,14.49,14.45,14.47,124200.0
2013-02-20 14:15:00,14.47,14.47,14.46,14.47,23400.0,14.47,14.47,14.46,14.47,23400.0
2013-02-20 14:20:00,14.47,14.47,14.45,14.45,24600.0,14.47,14.47,14.45,14.45,24600.0
2013-02-20 14:25:00,14.46,14.49,14.46,14.48,33600.0,14.46,14.49,14.46,14.48,33600.0
2013-02-20 14:30:00,14.47,14.48,14.47,14.47,20400.0,14.47,14.48,14.47,14.47,20400.0
2013-02-20 14:35:00,14.47,14.48,14.47,14.47,24600.0,14.47,14.48,14.47,14.47,24600.0
2013-02-20 14:40:00,14.47,14.47,14.45,14.47,24000.0,14.47,14.47,14.45,14.47,24000.0
2013-02-20 14:45:00,14.47,14.47,14.44,14.45,83400.0,14.47,14.47,14.44,14.45,83400.0
2013-02-20 14:50:00,14.45,14.46,14.43,14.43,86400.0,14.45,14.46,14.43,14.43,86400.0
2013-02-20 14:55:00,14.42,14.43,14.41,14.43,125400.0,14.42,14.43,14.41,14.43,125400.0
2013-02-20 15:00:00,14.43,14.43,14.41,14.41,60600.0,14.43,14.43,14.41,14.41,60600.0
2013-02-20 15:05:00,14.41,14.42,14.4,14.42,58200.0,14.41,14.42,14.4,14.42,58200.0
2013-02-20 15:10:00,14.42,14.43,14.4,14.41,57000.0,14.42,14.43,14.4,14.41,57000.0
2013-02-20 15:15:00,14.41,14.42,14.4,14.41,54600.0,14.41,14.42,14.4,14.41,54600.0
2013-02-20 15:20:00,14.41,14.42,14.4,14.4,60000.0,14.41,14.42,14.4,14.4,60000.0
2013-02-20 15:25:00,14.4,14.41,14.38,14.39,66600.0,14.4,14.41,14.38,14.39,66600.0
2013-02-20 15:30:00,14.4,14.4,14.38,14.39,118200.0,14.4,14.4,14.38,14.39,118200.0
2013-02-20 15:35:00,14.39,14.42,14.39,14.42,66000.0,14.39,14.42,14.39,14.42,66000.0
2013-02-20 15:40:00,14.41,14.42,14.4,14.42,100200.0,14.41,14.42,14.4,14.42,100200.0
2013-02-20 15:45:00,14.42,14.43,14.4,14.41,138000.0,14.42,14.43,14.4,14.41,138000.0
2013-02-20 15:50:00,14.41,14.42,14.39,14.41,114600.0,14.41,14.42,14.39,14.41,114600.0
2013-02-20 15:55:00,14.41,14.41,14.39,14.4,228600.0,14.41,14.41,14.39,14.4,228600.0
2013-02-21 09:30:00,14.34,14.41,14.33,14.41,67200.0,14.34,14.41,14.33,14.41,67200.0
2013-02-21 09:35:00,14.4,14.47,14.39,14.46,97200.0,14.4,14.47,14.39,14.46,97200.0
2013-02-21 09:40:00,14.46,14.46,14.42,14.42,82200.0,14.46,14.46,14.42,14.42,82200.0
2013-02-21 09:45:00,14.42,14.42,14.3,14.3,56400.0,14.42,14.42,14.3,14.3,56400.0
2013-02-21 09:50:00,14.29,14.3,14.23,14.24,121200.0,14.29,14.3,14.23,14.24,121200.0
2013-02-21 09:55:00,14.26,14.29,14.26,14.29,63600.0,14.26,14.29,14.26,14.29,63600.0
2013-02-21 10:00:00,14.29,14.29,14.2,14.24,191400.0,14.29,14.29,14.2,14.24,191400.0
2013-02-21 10:05:00,14.24,14.27,14.23,14.23,117000.0,14.24,14.27,14.23,14.23,117000.0
2013-02-21 10:10:00,14.23,14.26,14.21,14.24,156000.0,14.23,14.26,14.21,14.24,156000.0
2013-02-21 10:15:00,14.24,14.25,14.22,14.22,149400.0,14.24,14.25,14.22,14.22,149400.0
2013-02-21 10:20:00,14.22,14.29,14.22,14.23,97200.0,14.22,14.29,14.22,14.23,97200.0
2013-02-21 10:25:00,14.23,14.31,14.23,14.31,55800.0,14.23,14.31,14.23,14.31,55800.0
2013-02-21 10:30:00,14.31,14.31,14.28,14.3,65400.0,14.31,14.31,14.28,14.3,65400.0
2013-02-21 10:35:00,14.3,14.31,14.28,14.29,54600.0,14.3,14.31,14.28,14.29,54600.0
2013-02-21 10:40:00,14.3,14.32,14.29,14.31,45000.0,14.3,14.32,14.29,14.31,45000.0
2013-02-21 10:45:00,14.32,14.38,14.31,14.37,62400.0,14.32,14.38,14.31,14.37,62400.0
2013-02-21 10:50:00,14.37,14.39,14.36,14.38,70200.0,14.37,14.39,14.36,14.38,70200.0
2013-02-21 10:55:00,14.39,14.4,14.34,14.34,46800.0,14.39,14.4,14.34,14.34,46800.0
2013-02-21 11:00:00,14.34,14.34,14.28,14.28,69000.0,14.34,14.34,14.28,14.28,69000.0
2013-02-21 11:05:00,14.28,14.29,14.27,14.27,36600.0,14.28,14.29,14.27,14.27,36600.0
2013-02-21 11:10:00,14.27,14.27,14.24,14.25,89400.0,14.27,14.27,14.24,14.25,89400.0
2013-02-21 11:15:00,14.24,14.25,14.22,14.22,75000.0,14.24,14.25,14.22,14.22,75000.0
2013-02-21 11:20:00,14.22,14.22,14.2,14.22,55200.0,14.22,14.22,14.2,14.22,55200.0
2013-02-21 11:25:00,14.22,14.23,14.2,14.2,30600.0,14.22,14.23,14.2,14.2,30600.0
2013-02-21 11:30:00,14.2,14.22,14.2,14.22,75000.0,14.2,14.22,14.2,14.22,75000.0
2013-02-21 11:35:00,14.22,14.25,14.22,14.25,39600.0,14.22,14.25,14.22,14.25,39600.0
2013-02-21 11:40:00,14.25,14.26,14.25,14.26,55200.0,14.25,14.26,14.25,14.26,55200.0
2013-02-21 11:45:00,14.25,14.26,14.25,14.26,56400.0,14.25,14.26,14.25,14.26,56400.0
2013-02-21 11:50:00,14.26,14.27,14.26,14.26,15600.0,14.26,14.27,14.26,14.26,15600.0
2013-02-21 11:55:00,14.25,14.26,14.25,14.25,61800.0,14.25,14.26,14.25,14.25,61800.0
2013-02-21 12:00:00,14.25,14.26,14.25,14.25,72600.0,14.25,14.26,14.25,14.25,72600.0
2013-02-21 12:05:00,14.25,14.26,14.25,14.25,53400.0,14.25,14.26,14.25,14.25,53400.0
2013-02-21 12:10:00,14.25,14.26,14.25,14.25,43800.0,14.25,14.26,14.25,14.25,43800.0
2013-02-21 12:15:00,14.25,14.27,14.25,14.25,72600.0,14.25,14.27,14.25,14.25,72600.0
2013-02-21 12:20:00,14.25,14.26,14.25,14.25,45000.0,14.25,14.26,14.25,14.25,45000.0
2013-02-21 12:25:00,14.25,14.26,14.25,14.25,88800.0,14.25,14.26,14.25,14.25,88800.0
2013-02-21 12:30:00,14.25,14.26,14.25,14.25,69000.0,14.25,14.26,14.25,14.25,69000.0
2013-02-21 12:35:00,14.25,14.25,14.25,14.25,41400.0,14.25,14.25,14.25,14.25,41400.0
2013-02-21 12:40:00,14.25,14.25,14.22,14.22,77400.0,14.25,14.25,14.22,14.22,77400.0
2013-02-21 12:45:00,14.22,14.22,14.21,14.22,24600.0,14.22,14.22,14.21,14.22,24600.0
2013-02-21 12:50:00,14.21,14.21,14.19,14.2,43800.0,14.21,14.21,14.19,14.2,43800.0
2013-02-21 12:55:00,14.2,14.21,14.2,14.21,20400.0,14.2,14.21,14.2,14.21,20400.0
2013-02-21 13:00:00,14.21,14.23,14.21,14.23,35400.0,14.21,14.23,14.21,14.23,35400.0
2013-02-21 13:05:00,14.22,14.23,14.2,14.2,93000.0,14.22,14.23,14.2,14.2,93000.0
2013-02-21 13:10:00,14.2,14.2,14.18,14.19,13800.0,14.2,14.2,14.18,14.19,13800.0
2013-02-21 13:15:00,14.19,14.24,14.19,14.23,101400.0,14.19,14.24,14.19,14.23,101400.0
2013-02-21 13:20:00,14.23,14.24,14.23,14.24,30000.0,14.23,14.24,14.23,14.24,30000.0
2013-02-21 13:25:00,14.23,14.25,14.23,14.24,34800.0,14.23,14.25,14.23,14.24,34800.0
2013-02-21 13:30:00,14.24,14.26,14.23,14.26,38400.0,14.24,14.26,14.23,14.26,38400.0
2013-02-21 13:35:00,14.26,14.26,14.24,14.26,10800.0,14.26,14.26,14.24,14.26,10800.0
2013-02-21 13:40:00,14.25,14.26,14.25,14.26,139200.0,14.25,14.26,14.25,14.26,139200.0
2013-02-21 13:45:00,14.26,14.27,14.25,14.26,142200.0,14.26,14.27,14.25,14.26,142200.0
2013-02-21 13:50:00,14.25,14.26,14.25,14.26,22800.0,14.25,14.26,14.25,14.26,22800.0
2013-02-21 13:55:00,14.27,14.28,14.27,14.28,36600.0,14.27,14.28,14.27,14.28,36600.0
2013-02-21 14:00:00,14.28,14.28,14.26,14.26,56400.0,14.28,14.28,14.26,14.26,56400.0
2013-02-21 14:05:00,14.26,14.27,14.24,14.25,97800.0,14.26,14.27,14.24,14.25,97800.0
2013-02-21 14:10:00,14.25,14.25,14.24,14.24,13200.0,14.25,14.25,14.24,14.24,13200.0
2013-02-21 14:15:00,14.24,14.25,14.24,14.25,45000.0,14.24,14.25,14.24,14.25,45000.0
2013-02-21 14:20:00,14.25,14.25,14.24,14.24,84000.0,14.25,14.25,14.24,14.24,84000.0
2013-02-21 14:25:00,14.25,14.25,14.24,14.24,29400.0,14.25,14.25,14.24,14.24,29400.0
2013-02-21 14:30:00,14.24,14.25,14.24,14.25,49800.0,14.24,14.25,14.24,14.25,49800.0
2013-02-21 14:35:00,14.25,14.27,14.25,14.27,88200.0,14.25,14.27,14.25,14.27,88200.0
2013-02-21 14:40:00,14.27,14.28,14.26,14.28,49200.0,14.27,14.28,14.26,14.28,49200.0
2013-02-21 14:45:00,14.27,14.28,14.27,14.28,66600.0,14.27,14.28,14.27,14.28,66600.0
2013-02-21 14:50:00,14.28,14.29,14.28,14.28,74400.0,14.28,14.29,14.28,14.28,74400.0
2013-02-21 14:55:00,14.28,14.31,14.28,14.3,50400.0,14.28,14.31,14.28,14.3,50400.0
2013-02-21 15:00:00,14.29,14.3,14.29,14.29,105600.0,14.29,14.3,14.29,14.29,105600.0
2013-02-21 15:05:00,14.3,14.3,14.29,14.29,49200.0,14.3,14.3,14.29,14.29,49200.0
2013-02-21 15:10:00,14.29,14.3,14.29,14.3,73200.0,14.29,14.3,14.29,14.3,73200.0
2013-02-21 15:15:00,14.3,14.3,14.29,14.29,61200.0,14.3,14.3,14.29,14.29,61200.0
2013-02-21 15:20:00,14.29,14.3,14.29,14.29,118200.0,14.29,14.3,14.29,14.29,118200.0
2013-02-21 15:25:00,14.29,14.3,14.29,14.29,145200.0,14.29,14.3,14.29,14.29,145200.0
2013-02-21 15:30:00,14.29,14.3,14.29,14.3,117000.0,14.29,14.3,14.29,14.3,117000.0
2013-02-21 15:35:00,14.29,14.3,14.27,14.27,127200.0,14.29,14.3,14.27,14.27,127200.0
2013-02-21 15:40:00,14.27,14.28,14.26,14.27,199200.0,14.27,14.28,14.26,14.27,199200.0
2013-02-21 15:45:00,14.27,14.29,14.27,14.28,120000.0,14.27,14.29,14.27,14.28,120000.0
2013-02-21 15:50:00,14.28,14.28,14.27,14.27,148800.0,14.28,14.28,14.27,14.27,148800.0
2013-02-21 15:55:00,14.27,14.29,14.26,14.28,163800.0,14.27,14.29,14.26,14.28,163800.0
2013-02-22 09:30:00,14.3,14.4,14.23,14.26,121800.0,14.3,14.4,14.23,14.26,121800.0
2013-02-22 09:35:00,14.25,14.29,14.21,14.28,368400.0,14.25,14.29,14.21,14.28,368400.0
2013-02-22 09:40:00,14.27,14.3,14.25,14.29,56400.0,14.27,14.3,14.25,14.29,56400.0
2013-02-22 09:45:00,14.31,14.31,14.27,14.27,36600.0,14.31,14.31,14.27,14.27,36600.0
2013-02-22 09:50:00,14.28,14.31,14.27,14.3,73800.0,14.28,14.31,14.27,14.3,73800.0
2013-02-22 09:55:00,14.3,14.3,14.28,14.28,23400.0,14.3,14.3,14.28,14.28,23400.0
2013-02-22 10:00:00,14.29,14.3,14.27,14.3,22200.0,14.29,14.3,14.27,14.3,22200.0
2013-02-22 10:05:00,14.3,14.31,14.3,14.31,18000.0,14.3,14.31,14.3,14.31,18000.0
2013-02-22 10:10:00,14.32,14.34,14.31,14.34,24000.0,14.32,14.34,14.31,14.34,24000.0
2013-02-22 10:15:00,14.32,14.33,14.31,14.33,25200.0,14.32,14.33,14.31,14.33,25200.0
2013-02-22 10:20:00,14.34,14.34,14.31,14.32,36000.0,14.34,14.34,14.31,14.32,36000.0
2013-02-22 10:25:00,14.31,14.33,14.31,14.33,47400.0,14.31,14.33,14.31,14.33,47400.0
2013-02-22 10:30:00,14.34,14.34,14.31,14.34,146400.0,14.34,14.34,14.31,14.34,146400.0
2013-02-22 10:35:00,14.34,14.34,14.32,14.33,42000.0,14.34,14.34,14.32,14.33,42000.0
2013-02-22 10:40:00,14.32,14.34,14.32,14.34,13200.0,14.32,14.34,14.32,14.34,13200.0
2013-02-22 10:45:00,14.34,14.34,14.32,14.32,42000.0,14.34,14.34,14.32,14.32,42000.0
2013-02-22 10:50:00,14.32,14.34,14.32,14.33,70200.0,14.32,14.34,14.32,14.33,70200.0
2013-02-22 10:55:00,14.33,14.34,14.32,14.33,25800.0,14.33,14.34,14.32,14.33,25800.0
2013-02-22 11:00:00,14.33,14.34,14.32,14.34,159600.0,14.33,14.34,14.32,14.34,159600.0
2013-02-22 11:05:00,14.33,14.34,14.33,14.33,32400.0,14.33,14.34,14.33,14.33,32400.0
2013-02-22 11:10:00,14.33,14.33,14.32,14.33,97800.0,14.33,14.33,14.32,14.33,97800.0
2013-02-22 11:15:00,14.33,14.33,14.32,14.33,96000.0,14.33,14.33,14.32,14.33,96000.0
2013-02-22 11:20:00,14.33,14.33,14.33,14.33,54000.0,14.33,14.33,14.33,14.33,54000.0
2013-02-22 11:25:00,14.33,14.33,14.33,14.33,70800.0,14.33,14.33,14.33,14.33,70800.0
2013-02-22 11:30:00,14.33,14.33,14.33,14.33,49800.0,14.33,14.33,14.33,14.33,49800.0
2013-02-22 11:35:00,14.33,14.33,14.33,14.33,27000.0,14.33,14.33,14.33,14.33,27000.0
2013-02-22 11:40:00,14.33,14.33,14.33,14.33,47400.0,14.33,14.33,14.33,14.33,47400.0
2013-02-22 11:45:00,14.33,14.33,14.33,14.33,43200.0,14.33,14.33,14.33,14.33,43200.0
2013-02-22 11:50:00,14.33,14.33,14.33,14.33,57000.0,14.33,14.33,14.33,14.33,57000.0
2013-02-22 11:55:00,14.33,14.33,14.32,14.33,92400.0,14.33,14.33,14.32,14.33,92400.0
2013-02-22 12:00:00,14.33,14.33,14.33,14.33,31800.0,14.33,14.33,14.33,14.33,31800.0
2013-02-22 12:05:00,14.33,14.33,14.33,14.33,65400.0,14.33,14.33,14.33,14.33,65400.0
2013-02-22 12:10:00,14.33,14.33,14.33,14.33,34800.0,14.33,14.33,14.33,14.33,34800.0
2013-02-22 12:15:00,14.33,14.33,14.33,14.33,83400.0,14.33,14.33,14.33,14.33,83400.0
2013-02-22 12:20:00,14.33,14.35,14.33,14.35,73200.0,14.33,14.35,14.33,14.35,73200.0
2013-02-22 12:25:00,14.35,14.37,14.34,14.35,43200.0,14.35,14.37,14.34,14.35,43200.0
2013-02-22 12:30:00,14.35,14.36,14.35,14.35,37200.0,14.35,14.36,14.35,14.35,37200.0
2013-02-22 12:35:00,14.35,14.37,14.35,14.37,18600.0,14.35,14.37,14.35,14.37,18600.0
2013-02-22 12:40:00,14.37,14.37,14.36,14.36,22200.0,14.37,14.37,14.36,14.36,22200.0
2013-02-22 12:45:00,14.35,14.36,14.35,14.36,17400.0,14.35,14.36,14.35,14.36,17400.0
2013-02-22 12:50:00,14.36,14.37,14.35,14.36,112200.0,14.36,14.37,14.35,14.36,112200.0
2013-02-22 12:55:00,14.36,14.37,14.35,14.35,30600.0,14.36,14.37,14.35,14.35,30600.0
2013-02-22 13:00:00,14.35,14.36,14.35,14.36,7800.0,14.35,14.36,14.35,14.36,7800.0
2013-02-22 13:05:00,14.36,14.37,14.35,14.35,13200.0,14.36,14.37,14.35,14.35,13200.0
2013-02-22 13:10:00,14.35,14.37,14.35,14.37,16800.0,14.35,14.37,14.35,14.37,16800.0
2013-02-22 13:15:00,14.37,14.37,14.36,14.37,17400.0,14.37,14.37,14.36,14.37,17400.0
2013-02-22 13:20:00,14.38,14.38,14.37,14.37,9600.0,14.38,14.38,14.37,14.37,9600.0
2013-02-22 13:25:00,14.37,14.37,14.36,14.36,4800.0,14.37,14.37,14.36,14.36,4800.0
2013-02-22 13:30:00,14.37,14.37,14.36,14.37,14400.0,14.37,14.37,14.36,14.37,14400.0
2013-02-22 13:35:00,14.37,14.37,14.37,14.37,7800.0,14.37,14.37,14.37,14.37,7800.0
2013-02-22 13:40:00,14.37,14.38,14.37,14.37,5400.0,14.37,14.38,14.37,14.37,5400.0
2013-02-22 13:45:00,14.37,14.38,14.36,14.38,28200.0,14.37,14.38,14.36,14.38,28200.0
2013-02-22 13:50:00,14.38,14.38,14.37,14.38,26400.0,14.38,14.38,14.37,14.38,26400.0
2013-02-22 13:55:00,14.38,14.39,14.38,14.39,21000.0,14.38,14.39,14.38,14.39,21000.0
2013-02-22 14:00:00,14.39,14.39,14.38,14.39,17400.0,14.39,14.39,14.38,14.39,17400.0
2013-02-22 14:05:00,14.39,14.39,14.37,14.38,14400.0,14.39,14.39,14.37,14.38,14400.0
2013-02-22 14:10:00,14.38,14.39,14.38,14.38,15600.0,14.38,14.39,14.38,14.38,15600.0
2013-02-22 14:15:00,14.39,14.39,14.38,14.39,13800.0,14.39,14.39,14.38,14.39,13800.0
2013-02-22 14:20:00,14.38,14.39,14.38,14.39,13800.0,14.38,14.39,14.38,14.39,13800.0
2013-02-22 14:25:00,14.38,14.39,14.38,14.39,12600.0,14.38,14.39,14.38,14.39,12600.0
2013-02-22 14:30:00,14.39,14.4,14.38,14.39,35400.0,14.39,14.4,14.38,14.39,35400.0
2013-02-22 14:35:00,14.39,14.4,14.39,14.39,16800.0,14.39,14.4,14.39,14.39,16800.0
2013-02-22 14:40:00,14.39,14.4,14.39,14.39,21600.0,14.39,14.4,14.39,14.39,21600.0
2013-02-22 14:45:00,14.39,14.39,14.38,14.39,45000.0,14.39,14.39,14.38,14.39,45000.0
2013-02-22 14:50:00,14.39,14.4,14.39,14.4,36600.0,14.39,14.4,14.39,14.4,36600.0
2013-02-22 14:55:00,14.4,14.41,14.4,14.41,27000.0,14.4,14.41,14.4,14.41,27000.0
2013-02-22 15:00:00,14.41,14.41,14.4,14.4,24000.0,14.41,14.41,14.4,14.4,24000.0
2013-02-22 15:05:00,14.4,14.4,14.38,14.39,48600.0,14.4,14.4,14.38,14.39,48600.0
2013-02-22 15:10:00,14.39,14.39,14.39,14.39,52800.0,14.39,14.39,14.39,14.39,52800.0
2013-02-22 15:15:00,14.4,14.4,14.39,14.39,35400.0,14.4,14.4,14.39,14.39,35400.0
2013-02-22 15:20:00,14.39,14.39,14.39,14.39,34800.0,14.39,14.39,14.39,14.39,34800.0
2013-02-22 15:25:00,14.39,14.39,14.39,14.39,65400.0,14.39,14.39,14.39,14.39,65400.0
2013-02-22 15:30:00,14.4,14.4,14.38,14.39,62400.0,14.4,14.4,14.38,14.39,62400.0
2013-02-22 15:35:00,14.39,14.4,14.39,14.39,54600.0,14.39,14.4,14.39,14.39,54600.0
2013-02-22 15:40:00,14.39,14.4,14.39,14.39,45000.0,14.39,14.4,14.39,14.39,45000.0
2013-02-22 15:45:00,14.39,14.4,14.38,14.39,80400.0,14.39,14.4,14.38,14.39,80400.0
2013-02-22 15:50:00,14.39,14.4,14.37,14.38,67800.0,14.39,14.4,14.37,14.38,67800.0
2013-02-22 15:55:00,14.38,14.4,14.38,14.4,154200.0,14.38,14.4,14.38,14.4,154200.0
2013-02-25 09:30:00,14.42,14.76,14.42,14.76,375000.0,14.42,14.76,14.42,14.76,375000.0
2013-02-25 09:35:00,14.75,14.75,14.6,14.65,112800.0,14.75,14.75,14.6,14.65,112800.0
2013-02-25 09:40:00,14.65,14.76,14.64,14.75,152400.0,14.65,14.76,14.64,14.75,152400.0
2013-02-25 09:45:00,14.76,14.79,14.67,14.72,166800.0,14.76,14.79,14.67,14.72,166800.0
2013-02-25 09:50:00,14.72,14.73,14.63,14.64,106200.0,14.72,14.73,14.63,14.64,106200.0
2013-02-25 09:55:00,14.64,14.64,14.58,14.59,54000.0,14.64,14.64,14.58,14.59,54000.0
2013-02-25 10:00:00,14.59,14.6,14.55,14.57,107400.0,14.59,14.6,14.55,14.57,107400.0
2013-02-25 10:05:00,14.57,14.64,14.56,14.63,152400.0,14.57,14.64,14.56,14.63,152400.0
2013-02-25 10:10:00,14.63,14.64,14.6,14.64,63000.0,14.63,14.64,14.6,14.64,63000.0
2013-02-25 10:15:00,14.64,14.64,14.61,14.62,80400.0,14.64,14.64,14.61,14.62,80400.0
2013-02-25 10:20:00,14.62,14.63,14.61,14.63,88200.0,14.62,14.63,14.61,14.63,88200.0
2013-02-25 10:25:00,14.62,14.64,14.61,14.62,159600.0,14.62,14.64,14.61,14.62,159600.0
2013-02-25 10:30:00,14.63,14.63,14.62,14.62,36000.0,14.63,14.63,14.62,14.62,36000.0
2013-02-25 10:35:00,14.62,14.63,14.6,14.6,82200.0,14.62,14.63,14.6,14.6,82200.0
2013-02-25 10:40:00,14.59,14.63,14.59,14.63,22800.0,14.59,14.63,14.59,14.63,22800.0
2013-02-25 10:45:00,14.63,14.64,14.59,14.6,43200.0,14.63,14.64,14.59,14.6,43200.0
2013-02-25 10:50:00,14.6,14.62,14.58,14.61,83400.0,14.6,14.62,14.58,14.61,83400.0
2013-02-25 10:55:00,14.61,14.63,14.61,14.61,28200.0,14.61,14.63,14.61,14.61,28200.0
2013-02-25 11:00:00,14.61,14.61,14.59,14.6,18000.0,14.61,14.61,14.59,14.6,18000.0
2013-02-25 11:05:00,14.6,14.62,14.59,14.61,25800.0,14.6,14.62,14.59,14.61,25800.0
2013-02-25 11:10:00,14.62,14.62,14.6,14.6,12000.0,14.62,14.62,14.6,14.6,12000.0
2013-02-25 11:15:00,14.6,14.62,14.6,14.61,28800.0,14.6,14.62,14.6,14.61,28800.0
2013-02-25 11:20:00,14.61,14.64,14.6,14.64,54000.0,14.61,14.64,14.6,14.64,54000.0
2013-02-25 11:25:00,14.64,14.65,14.63,14.63,27000.0,14.64,14.65,14.63,14.63,27000.0
2013-02-25 11:30:00,14.63,14.65,14.63,14.63,39000.0,14.63,14.65,14.63,14.63,39000.0
2013-02-25 11:35:00,14.62,14.63,14.59,14.63,112200.0,14.62,14.63,14.59,14.63,112200.0
2013-02-25 11:40:00,14.63,14.65,14.63,14.64,135600.0,14.63,14.65,14.63,14.64,135600.0
2013-02-25 11:45:00,14.65,14.65,14.61,14.62,33000.0,14.65,14.65,14.61,14.62,33000.0
2013-02-25 11:50:00,14.61,14.61,14.58,14.59,18600.0,14.61,14.61,14.58,14.59,18600.0
2013-02-25 11:55:00,14.59,14.61,14.56,14.61,114000.0,14.59,14.61,14.56,14.61,114000.0
2013-02-25 12:00:00,14.61,14.62,14.59,14.62,109200.0,14.61,14.62,14.59,14.62,109200.0
2013-02-25 12:05:00,14.62,14.62,14.6,14.6,20400.0,14.62,14.62,14.6,14.6,20400.0
2013-02-25 12:10:00,14.61,14.61,14.6,14.6,21000.0,14.61,14.61,14.6,14.6,21000.0
2013-02-25 12:15:00,14.61,14.61,14.59,14.6,42600.0,14.61,14.61,14.59,14.6,42600.0
2013-02-25 12:20:00,14.6,14.62,14.6,14.6,68400.0,14.6,14.62,14.6,14.6,68400.0
2013-02-25 12:25:00,14.6,14.61,14.6,14.6,45000.0,14.6,14.61,14.6,14.6,45000.0
2013-02-25 12:30:00,14.6,14.62,14.6,14.6,75600.0,14.6,14.62,14.6,14.6,75600.0
2013-02-25 12:35:00,14.61,14.62,14.6,14.61,146400.0,14.61,14.62,14.6,14.61,146400.0
2013-02-25 12:40:00,14.62,14.62,14.6,14.61,36000.0,14.62,14.62,14.6,14.61,36000.0
2013-02-25 12:45:00,14.62,14.62,14.61,14.61,42000.0,14.62,14.62,14.61,14.61,42000.0
2013-02-25 12:50:00,14.61,14.63,14.61,14.63,45600.0,14.61,14.63,14.61,14.63,45600.0
2013-02-25 12:55:00,14.63,14.64,14.63,14.64,20400.0,14.63,14.64,14.63,14.64,20400.0
2013-02-25 13:00:00,14.64,14.64,14.6,14.6,45600.0,14.64,14.64,14.6,14.6,45600.0
2013-02-25 13:05:00,14.6,14.61,14.6,14.61,46800.0,14.6,14.61,14.6,14.61,46800.0
2013-02-25 13:10:00,14.61,14.62,14.6,14.61,36000.0,14.61,14.62,14.6,14.61,36000.0
2013-02-25 13:15:00,14.6,14.61,14.6,14.61,60000.0,14.6,14.61,14.6,14.61,60000.0
2013-02-25 13:20:00,14.61,14.62,14.6,14.62,100800.0,14.61,14.62,14.6,14.62,100800.0
2013-02-25 13:25:00,14.62,14.63,14.6,14.61,59400.0,14.62,14.63,14.6,14.61,59400.0
2013-02-25 13:30:00,14.61,14.62,14.6,14.6,93600.0,14.61,14.62,14.6,14.6,93600.0
2013-02-25 13:35:00,14.6,14.61,14.6,14.6,46800.0,14.6,14.61,14.6,14.6,46800.0
2013-02-25 13:40:00,14.61,14.62,14.6,14.62,133800.0,14.61,14.62,14.6,14.62,133800.0
2013-02-25 13:45:00,14.62,14.62,14.6,14.62,49800.0,14.62,14.62,14.6,14.62,49800.0
2013-02-25 13:50:00,14.62,14.62,14.59,14.61,81000.0,14.62,14.62,14.59,14.61,81000.0
2013-02-25 13:55:00,14.61,14.62,14.6,14.6,133800.0,14.61,14.62,14.6,14.6,133800.0
2013-02-25 14:00:00,14.6,14.62,14.6,14.62,170400.0,14.6,14.62,14.6,14.62,170400.0
2013-02-25 14:05:00,14.6,14.62,14.6,14.62,73800.0,14.6,14.62,14.6,14.62,73800.0
2013-02-25 14:10:00,14.62,14.62,14.6,14.61,16800.0,14.62,14.62,14.6,14.61,16800.0
2013-02-25 14:15:00,14.61,14.62,14.6,14.6,44400.0,14.61,14.62,14.6,14.6,44400.0
2013-02-25 14:20:00,14.6,14.6,14.56,14.56,96600.0,14.6,14.6,14.56,14.56,96600.0
2013-02-25 14:25:00,14.57,14.58,14.56,14.56,53400.0,14.57,14.58,14.56,14.56,53400.0
2013-02-25 14:30:00,14.57,14.59,14.57,14.58,32400.0,14.57,14.59,14.57,14.58,32400.0
2013-02-25 14:35:00,14.58,14.58,14.55,14.55,25800.0,14.58,14.58,14.55,14.55,25800.0
2013-02-25 14:40:00,14.55,14.56,14.53,14.56,35400.0,14.55,14.56,14.53,14.56,35400.0
2013-02-25 14:45:00,14.56,14.56,14.53,14.55,31200.0,14.56,14.56,14.53,14.55,31200.0
2013-02-25 14:50:00,14.54,14.55,14.53,14.55,49200.0,14.54,14.55,14.53,14.55,49200.0
2013-02-25 14:55:00,14.55,14.56,14.52,14.54,62400.0,14.55,14.56,14.52,14.54,62400.0
2013-02-25 15:00:00,14.54,14.55,14.52,14.55,98400.0,14.54,14.55,14.52,14.55,98400.0
2013-02-25 15:05:00,14.55,14.55,14.53,14.55,95400.0,14.55,14.55,14.53,14.55,95400.0
2013-02-25 15:10:00,14.55,14.56,14.53,14.54,109200.0,14.55,14.56,14.53,14.54,109200.0
2013-02-25 15:15:00,14.54,14.55,14.53,14.53,180600.0,14.54,14.55,14.53,14.53,180600.0
2013-02-25 15:20:00,14.53,14.55,14.53,14.54,112200.0,14.53,14.55,14.53,14.54,112200.0
2013-02-25 15:25:00,14.54,14.54,14.53,14.54,183000.0,14.54,14.54,14.53,14.54,183000.0
2013-02-25 15:30:00,14.54,14.56,14.53,14.55,294000.0,14.54,14.56,14.53,14.55,294000.0
2013-02-25 15:35:00,14.54,14.55,14.52,14.52,93600.0,14.54,14.55,14.52,14.52,93600.0
2013-02-25 15:40:00,14.52,14.52,14.49,14.51,87600.0,14.52,14.52,14.49,14.51,87600.0
2013-02-25 15:45:00,14.5,14.51,14.48,14.49,221400.0,14.5,14.51,14.48,14.49,221400.0
2013-02-25 15:50:00,14.49,14.49,14.43,14.44,258600.0,14.49,14.49,14.43,14.44,258600.0
2013-02-25 15:55:00,14.44,14.44,14.41,14.42,377400.0,14.44,14.44,14.41,14.42,377400.0
2013-02-26 09:30:00,14.45,14.48,14.41,14.44,135600.0,14.45,14.48,14.41,14.44,135600.0
2013-02-26 09:35:00,14.44,14.49,14.44,14.48,157800.0,14.44,14.49,14.44,14.48,157800.0
2013-02-26 09:40:00,14.47,14.48,14.41,14.41,96000.0,14.47,14.48,14.41,14.41,96000.0
2013-02-26 09:45:00,14.42,14.42,14.36,14.38,67800.0,14.42,14.42,14.36,14.38,67800.0
2013-02-26 09:50:00,14.39,14.47,14.39,14.46,158400.0,14.39,14.47,14.39,14.46,158400.0
2013-02-26 09:55:00,14.47,14.52,14.44,14.5,237600.0,14.47,14.52,14.44,14.5,237600.0
2013-02-26 10:00:00,14.51,14.52,14.49,14.51,153600.0,14.51,14.52,14.49,14.51,153600.0
2013-02-26 10:05:00,14.5,14.51,14.45,14.45,64800.0,14.5,14.51,14.45,14.45,64800.0
2013-02-26 10:10:00,14.45,14.5,14.44,14.47,37800.0,14.45,14.5,14.44,14.47,37800.0
2013-02-26 10:15:00,14.47,14.47,14.44,14.47,84600.0,14.47,14.47,14.44,14.47,84600.0
2013-02-26 10:20:00,14.46,14.47,14.45,14.46,11400.0,14.46,14.47,14.45,14.46,11400.0
2013-02-26 10:25:00,14.47,14.47,14.44,14.44,15000.0,14.47,14.47,14.44,14.44,15000.0
2013-02-26 10:30:00,14.44,14.44,14.41,14.41,16800.0,14.44,14.44,14.41,14.41,16800.0
2013-02-26 10:35:00,14.41,14.44,14.41,14.43,55800.0,14.41,14.44,14.41,14.43,55800.0
2013-02-26 10:40:00,14.42,14.43,14.41,14.42,24600.0,14.42,14.43,14.41,14.42,24600.0
2013-02-26 10:45:00,14.41,14.43,14.38,14.43,36600.0,14.41,14.43,14.38,14.43,36600.0
2013-02-26 10:50:00,14.44,14.44,14.42,14.44,48000.0,14.44,14.44,14.42,14.44,48000.0
2013-02-26 10:55:00,14.44,14.44,14.4,14.41,49800.0,14.44,14.44,14.4,14.41,49800.0
2013-02-26 11:00:00,14.41,14.42,14.39,14.4,36600.0,14.41,14.42,14.39,14.4,36600.0
2013-02-26 11:05:00,14.4,14.4,14.34,14.37,85800.0,14.4,14.4,14.34,14.37,85800.0
2013-02-26 11:10:00,14.36,14.39,14.36,14.38,91800.0,14.36,14.39,14.36,14.38,91800.0
2013-02-26 11:15:00,14.38,14.44,14.38,14.43,102600.0,14.38,14.44,14.38,14.43,102600.0
2013-02-26 11:20:00,14.42,14.43,14.4,14.42,53400.0,14.42,14.43,14.4,14.42,53400.0
2013-02-26 11:25:00,14.43,14.44,14.41,14.44,145200.0,14.43,14.44,14.41,14.44,145200.0
2013-02-26 11:30:00,14.42,14.42,14.39,14.39,41400.0,14.42,14.42,14.39,14.39,41400.0
2013-02-26 11:35:00,14.39,14.39,14.34,14.35,61800.0,14.39,14.39,14.34,14.35,61800.0
2013-02-26 11:40:00,14.35,14.36,14.32,14.34,50400.0,14.35,14.36,14.32,14.34,50400.0
2013-02-26 11:45:00,14.34,14.37,14.34,14.37,12600.0,14.34,14.37,14.34,14.37,12600.0
2013-02-26 11:50:00,14.38,14.4,14.38,14.4,24000.0,14.38,14.4,14.38,14.4,24000.0
2013-02-26 11:55:00,14.39,14.41,14.39,14.4,23400.0,14.39,14.41,14.39,14.4,23400.0
2013-02-26 12:00:00,14.39,14.4,14.38,14.39,32400.0,14.39,14.4,14.38,14.39,32400.0
2013-02-26 12:05:00,14.39,14.42,14.38,14.41,25800.0,14.39,14.42,14.38,14.41,25800.0
2013-02-26 12:10:00,14.41,14.42,14.4,14.4,13800.0,14.41,14.42,14.4,14.4,13800.0
2013-02-26 12:15:00,14.4,14.41,14.4,14.4,12600.0,14.4,14.41,14.4,14.4,12600.0
2013-02-26 12:20:00,14.4,14.43,14.39,14.42,44400.0,14.4,14.43,14.39,14.42,44400.0
2013-02-26 12:25:00,14.41,14.43,14.41,14.42,28200.0,14.41,14.43,14.41,14.42,28200.0
2013-02-26 12:30:00,14.41,14.43,14.41,14.43,33600.0,14.41,14.43,14.41,14.43,33600.0
2013-02-26 12:35:00,14.43,14.45,14.43,14.43,20400.0,14.43,14.45,14.43,14.43,20400.0
2013-02-26 12:40:00,14.43,14.44,14.41,14.42,195000.0,14.43,14.44,14.41,14.42,195000.0
2013-02-26 12:45:00,14.42,14.43,14.4,14.41,13800.0,14.42,14.43,14.4,14.41,13800.0
2013-02-26 12:50:00,14.41,14.42,14.39,14.4,25800.0,14.41,14.42,14.39,14.4,25800.0
2013-02-26 12:55:00,14.4,14.41,14.4,14.4,32400.0,14.4,14.41,14.4,14.4,32400.0
2013-02-26 13:00:00,14.41,14.44,14.41,14.44,33600.0,14.41,14.44,14.41,14.44,33600.0
2013-02-26 13:05:00,14.43,14.44,14.42,14.43,20400.0,14.43,14.44,14.42,14.43,20400.0
2013-02-26 13:10:00,14.43,14.45,14.42,14.44,39600.0,14.43,14.45,14.42,14.44,39600.0
2013-02-26 13:15:00,14.45,14.46,14.44,14.45,38400.0,14.45,14.46,14.44,14.45,38400.0
2013-02-26 13:20:00,14.44,14.45,14.43,14.45,27000.0,14.44,14.45,14.43,14.45,27000.0
2013-02-26 13:25:00,14.45,14.45,14.44,14.45,48000.0,14.45,14.45,14.44,14.45,48000.0
2013-02-26 13:30:00,14.44,14.46,14.44,14.46,23400.0,14.44,14.46,14.44,14.46,23400.0
2013-02-26 13:35:00,14.45,14.48,14.45,14.47,55200.0,14.45,14.48,14.45,14.47,55200.0
2013-02-26 13:40:00,14.47,14.48,14.47,14.47,48000.0,14.47,14.48,14.47,14.47,48000.0
2013-02-26 13:45:00,14.47,14.49,14.47,14.48,47400.0,14.47,14.49,14.47,14.48,47400.0
2013-02-26 13:50:00,14.48,14.49,14.47,14.49,21600.0,14.48,14.49,14.47,14.49,21600.0
2013-02-26 13:55:00,14.5,14.5,14.49,14.5,40200.0,14.5,14.5,14.49,14.5,40200.0
2013-02-26 14:00:00,14.5,14.52,14.49,14.51,25200.0,14.5,14.52,14.49,14.51,25200.0
2013-02-26 14:05:00,14.52,14.53,14.51,14.52,45000.0,14.52,14.53,14.51,14.52,45000.0
2013-02-26 14:10:00,14.52,14.52,14.5,14.51,21000.0,14.52,14.52,14.5,14.51,21000.0
2013-02-26 14:15:00,14.51,14.51,14.5,14.51,14400.0,14.51,14.51,14.5,14.51,14400.0
2013-02-26 14:20:00,14.51,14.52,14.5,14.51,28200.0,14.51,14.52,14.5,14.51,28200.0
2013-02-26 14:25:00,14.51,14.51,14.49,14.51,34800.0,14.51,14.51,14.49,14.51,34800.0
2013-02-26 14:30:00,14.51,14.52,14.49,14.5,18000.0,14.51,14.52,14.49,14.5,18000.0
2013-02-26 14:35:00,14.5,14.51,14.49,14.51,41400.0,14.5,14.51,14.49,14.51,41400.0
2013-02-26 14:40:00,14.51,14.51,14.5,14.51,36000.0,14.51,14.51,14.5,14.51,36000.0
2013-02-26 14:45:00,14.51,14.52,14.49,14.51,28800.0,14.51,14.52,14.49,14.51,28800.0
2013-02-26 14:50:00,14.51,14.52,14.5,14.5,86400.0,14.51,14.52,14.5,14.5,86400.0
2013-02-26 14:55:00,14.51,14.52,14.51,14.51,53400.0,14.51,14.52,14.51,14.51,53400.0
2013-02-26 15:00:00,14.51,14.53,14.51,14.52,20400.0,14.51,14.53,14.51,14.52,20400.0
2013-02-26 15:05:00,14.52,14.52,14.49,14.51,54600.0,14.52,14.52,14.49,14.51,54600.0
2013-02-26 15:10:00,14.51,14.51,14.49,14.51,34200.0,14.51,14.51,14.49,14.51,34200.0
2013-02-26 15:15:00,14.5,14.5,14.49,14.49,30600.0,14.5,14.5,14.49,14.49,30600.0
2013-02-26 15:20:00,14.49,14.5,14.48,14.49,27600.0,14.49,14.5,14.48,14.49,27600.0
2013-02-26 15:25:00,14.49,14.49,14.48,14.49,45000.0,14.49,14.49,14.48,14.49,45000.0
2013-02-26 15:30:00,14.49,14.49,14.48,14.48,31800.0,14.49,14.49,14.48,14.48,31800.0
2013-02-26 15:35:00,14.48,14.49,14.47,14.49,34200.0,14.48,14.49,14.47,14.49,34200.0
2013-02-26 15:40:00,14.49,14.52,14.49,14.51,110400.0,14.49,14.52,14.49,14.51,110400.0
2013-02-26 15:45:00,14.51,14.52,14.5,14.52,133800.0,14.51,14.52,14.5,14.52,133800.0
2013-02-26 15:50:00,14.51,14.52,14.49,14.49,118800.0,14.51,14.52,14.49,14.49,118800.0
2013-02-26 15:55:00,14.49,14.49,14.47,14.47,388800.0,14.49,14.49,14.47,14.47,388800.0
2013-02-27 09:30:00,14.43,14.45,14.4,14.43,54600.0,14.43,14.45,14.4,14.43,54600.0
2013-02-27 09:35:00,14.44,14.5,14.44,14.46,85800.0,14.44,14.5,14.44,14.46,85800.0
2013-02-27 09:40:00,14.47,14.47,14.45,14.45,22200.0,14.47,14.47,14.45,14.45,22200.0
2013-02-27 09:45:00,14.45,14.45,14.42,14.44,55200.0,14.45,14.45,14.42,14.44,55200.0
2013-02-27 09:50:00,14.44,14.46,14.43,14.43,70800.0,14.44,14.46,14.43,14.43,70800.0
2013-02-27 09:55:00,14.43,14.44,14.41,14.42,105000.0,14.43,14.44,14.41,14.42,105000.0
2013-02-27 10:00:00,14.43,14.46,14.43,14.43,30000.0,14.43,14.46,14.43,14.43,30000.0
2013-02-27 10:05:00,14.44,14.44,14.41,14.41,30000.0,14.44,14.44,14.41,14.41,30000.0
2013-02-27 10:10:00,14.43,14.43,14.4,14.42,84000.0,14.43,14.43,14.4,14.42,84000.0
2013-02-27 10:15:00,14.41,14.41,14.4,14.4,32400.0,14.41,14.41,14.4,14.4,32400.0
2013-02-27 10:20:00,14.4,14.4,14.36,14.4,65400.0,14.4,14.4,14.36,14.4,65400.0
2013-02-27 10:25:00,14.4,14.4,14.38,14.38,41400.0,14.4,14.4,14.38,14.38,41400.0
2013-02-27 10:30:00,14.38,14.38,14.36,14.37,106800.0,14.38,14.38,14.36,14.37,106800.0
2013-02-27 10:35:00,14.37,14.38,14.34,14.37,258600.0,14.37,14.38,14.34,14.37,258600.0
2013-02-27 10:40:00,14.37,14.38,14.36,14.36,85200.0,14.37,14.38,14.36,14.36,85200.0
2013-02-27 10:45:00,14.36,14.36,14.31,14.31,99600.0,14.36,14.36,14.31,14.31,99600.0
2013-02-27 10:50:00,14.31,14.32,14.3,14.31,59400.0,14.31,14.32,14.3,14.31,59400.0
2013-02-27 10:55:00,14.32,14.32,14.29,14.29,97800.0,14.32,14.32,14.29,14.29,97800.0
2013-02-27 11:00:00,14.28,14.29,14.25,14.25,135000.0,14.28,14.29,14.25,14.25,135000.0
2013-02-27 11:05:00,14.25,14.28,14.23,14.27,198600.0,14.25,14.28,14.23,14.27,198600.0
2013-02-27 11:10:00,14.27,14.28,14.27,14.27,52800.0,14.27,14.28,14.27,14.27,52800.0
2013-02-27 11:15:00,14.27,14.27,14.26,14.27,171000.0,14.27,14.27,14.26,14.27,171000.0
2013-02-27 11:20:00,14.27,14.29,14.26,14.26,77400.0,14.27,14.29,14.26,14.26,77400.0
2013-02-27 11:25:00,14.26,14.26,14.23,14.23,48600.0,14.26,14.26,14.23,14.23,48600.0
2013-02-27 11:30:00,14.24,14.25,14.24,14.25,60600.0,14.24,14.25,14.24,14.25,60600.0
2013-02-27 11:35:00,14.25,14.25,14.24,14.24,102600.0,14.25,14.25,14.24,14.24,102600.0
2013-02-27 11:40:00,14.24,14.25,14.22,14.23,211800.0,14.24,14.25,14.22,14.23,211800.0
2013-02-27 11:45:00,14.24,14.25,14.23,14.25,115200.0,14.24,14.25,14.23,14.25,115200.0
2013-02-27 11:50:00,14.25,14.25,14.24,14.24,110400.0,14.25,14.25,14.24,14.24,110400.0
2013-02-27 11:55:00,14.24,14.25,14.24,14.24,32400.0,14.24,14.25,14.24,14.24,32400.0
2013-02-27 12:00:00,14.24,14.24,14.21,14.23,223200.0,14.24,14.24,14.21,14.23,223200.0
2013-02-27 12:05:00,14.23,14.25,14.22,14.24,48000.0,14.23,14.25,14.22,14.24,48000.0
2013-02-27 12:10:00,14.24,14.25,14.24,14.25,18600.0,14.24,14.25,14.24,14.25,18600.0
2013-02-27 12:15:00,14.25,14.27,14.25,14.26,54600.0,14.25,14.27,14.25,14.26,54600.0
2013-02-27 12:20:00,14.26,14.29,14.26,14.28,26400.0,14.26,14.29,14.26,14.28,26400.0
2013-02-27 12:25:00,14.28,14.29,14.28,14.29,31200.0,14.28,14.29,14.28,14.29,31200.0
2013-02-27 12:30:00,14.29,14.3,14.28,14.29,30600.0,14.29,14.3,14.28,14.29,30600.0
2013-02-27 12:35:00,14.29,14.29,14.28,14.28,22800.0,14.29,14.29,14.28,14.28,22800.0
2013-02-27 12:40:00,14.28,14.29,14.28,14.28,21600.0,14.28,14.29,14.28,14.28,21600.0
2013-02-27 12:45:00,14.29,14.29,14.28,14.28,31200.0,14.29,14.29,14.28,14.28,31200.0
2013-02-27 12:50:00,14.28,14.29,14.26,14.27,112800.0,14.28,14.29,14.26,14.27,112800.0
2013-02-27 12:55:00,14.27,14.28,14.26,14.28,51600.0,14.27,14.28,14.26,14.28,51600.0
2013-02-27 13:00:00,14.28,14.28,14.26,14.27,112800.0,14.28,14.28,14.26,14.27,112800.0
2013-02-27 13:05:00,14.27,14.28,14.26,14.26,37800.0,14.27,14.28,14.26,14.26,37800.0
2013-02-27 13:10:00,14.26,14.27,14.25,14.25,73800.0,14.26,14.27,14.25,14.25,73800.0
2013-02-27 13:15:00,14.25,14.25,14.24,14.24,37200.0,14.25,14.25,14.24,14.24,37200.0
2013-02-27 13:20:00,14.24,14.25,14.24,14.24,74400.0,14.24,14.25,14.24,14.24,74400.0
2013-02-27 13:25:00,14.25,14.25,14.24,14.24,40800.0,14.25,14.25,14.24,14.24,40800.0
2013-02-27 13:30:00,14.25,14.25,14.24,14.24,43200.0,14.25,14.25,14.24,14.24,43200.0
2013-02-27 13:35:00,14.24,14.27,14.24,14.27,152400.0,14.24,14.27,14.24,14.27,152400.0
2013-02-27 13:40:00,14.26,14.28,14.26,14.27,25800.0,14.26,14.28,14.26,14.27,25800.0
2013-02-27 13:45:00,14.27,14.28,14.27,14.28,63600.0,14.27,14.28,14.27,14.28,63600.0
2013-02-27 13:50:00,14.27,14.28,14.27,14.28,54600.0,14.27,14.28,14.27,14.28,54600.0
2013-02-27 13:55:00,14.28,14.3,14.27,14.28,102600.0,14.28,14.3,14.27,14.28,102600.0
2013-02-27 14:00:00,14.29,14.31,14.28,14.31,29400.0,14.29,14.31,14.28,14.31,29400.0
2013-02-27 14:05:00,14.31,14.31,14.28,14.29,62400.0,14.31,14.31,14.28,14.29,62400.0
2013-02-27 14:10:00,14.29,14.32,14.29,14.32,66000.0,14.29,14.32,14.29,14.32,66000.0
2013-02-27 14:15:00,14.32,14.34,14.32,14.32,78000.0,14.32,14.34,14.32,14.32,78000.0
2013-02-27 14:20:00,14.33,14.33,14.33,14.33,24600.0,14.33,14.33,14.33,14.33,24600.0
2013-02-27 14:25:00,14.33,14.33,14.33,14.33,51600.0,14.33,14.33,14.33,14.33,51600.0
2013-02-27 14:30:00,14.33,14.35,14.33,14.35,43800.0,14.33,14.35,14.33,14.35,43800.0
2013-02-27 14:35:00,14.35,14.36,14.35,14.36,55800.0,14.35,14.36,14.35,14.36,55800.0
2013-02-27 14:40:00,14.36,14.36,14.34,14.36,49800.0,14.36,14.36,14.34,14.36,49800.0
2013-02-27 14:45:00,14.36,14.37,14.36,14.37,21000.0,14.36,14.37,14.36,14.37,21000.0
2013-02-27 14:50:00,14.37,14.37,14.36,14.36,24000.0,14.37,14.37,14.36,14.36,24000.0
2013-02-27 14:55:00,14.36,14.38,14.36,14.38,28800.0,14.36,14.38,14.36,14.38,28800.0
2013-02-27 15:00:00,14.38,14.38,14.36,14.36,51600.0,14.38,14.38,14.36,14.36,51600.0
2013-02-27 15:05:00,14.35,14.37,14.35,14.37,28200.0,14.35,14.37,14.35,14.37,28200.0
2013-02-27 15:10:00,14.37,14.39,14.36,14.38,132000.0,14.37,14.39,14.36,14.38,132000.0
2013-02-27 15:15:00,14.38,14.38,14.37,14.38,33000.0,14.38,14.38,14.37,14.38,33000.0
2013-02-27 15:20:00,14.38,14.4,14.38,14.4,112200.0,14.38,14.4,14.38,14.4,112200.0
2013-02-27 15:25:00,14.4,14.41,14.39,14.4,78600.0,14.4,14.41,14.39,14.4,78600.0
2013-02-27 15:30:00,14.4,14.42,14.39,14.42,75600.0,14.4,14.42,14.39,14.42,75600.0
2013-02-27 15:35:00,14.42,14.42,14.41,14.42,55200.0,14.42,14.42,14.41,14.42,55200.0
2013-02-27 15:40:00,14.43,14.43,14.4,14.41,109800.0,14.43,14.43,14.4,14.41,109800.0
2013-02-27 15:45:00,14.41,14.42,14.41,14.42,150000.0,14.41,14.42,14.41,14.42,150000.0
2013-02-27 15:50:00,14.42,14.42,14.4,14.41,112200.0,14.42,14.42,14.4,14.41,112200.0
2013-02-27 15:55:00,14.41,14.42,14.4,14.41,119400.0,14.41,14.42,14.4,14.41,119400.0
2013-02-28 09:30:00,14.42,14.49,14.39,14.48,216600.0,14.42,14.49,14.39,14.48,216600.0
2013-02-28 09:35:00,14.49,14.55,14.48,14.53,124200.0,14.49,14.55,14.48,14.53,124200.0
2013-02-28 09:40:00,14.54,14.56,14.53,14.53,80400.0,14.54,14.56,14.53,14.53,80400.0
2013-02-28 09:45:00,14.54,14.56,14.51,14.54,222000.0,14.54,14.56,14.51,14.54,222000.0
2013-02-28 09:50:00,14.54,14.54,14.48,14.5,106800.0,14.54,14.54,14.48,14.5,106800.0
2013-02-28 09:55:00,14.5,14.53,14.5,14.52,80400.0,14.5,14.53,14.5,14.52,80400.0
2013-02-28 10:00:00,14.53,14.53,14.49,14.49,61800.0,14.53,14.53,14.49,14.49,61800.0
2013-02-28 10:05:00,14.49,14.51,14.48,14.49,54600.0,14.49,14.51,14.48,14.49,54600.0
2013-02-28 10:10:00,14.49,14.5,14.49,14.49,53400.0,14.49,14.5,14.49,14.49,53400.0
2013-02-28 10:15:00,14.5,14.5,14.48,14.49,85200.0,14.5,14.5,14.48,14.49,85200.0
2013-02-28 10:20:00,14.49,14.49,14.48,14.49,24000.0,14.49,14.49,14.48,14.49,24000.0
2013-02-28 10:25:00,14.48,14.51,14.47,14.51,55200.0,14.48,14.51,14.47,14.51,55200.0
2013-02-28 10:30:00,14.51,14.52,14.5,14.52,36000.0,14.51,14.52,14.5,14.52,36000.0
2013-02-28 10:35:00,14.53,14.53,14.51,14.51,33000.0,14.53,14.53,14.51,14.51,33000.0
2013-02-28 10:40:00,14.52,14.52,14.5,14.5,27000.0,14.52,14.52,14.5,14.5,27000.0
2013-02-28 10:45:00,14.5,14.5,14.48,14.48,18000.0,14.5,14.5,14.48,14.48,18000.0
2013-02-28 10:50:00,14.48,14.5,14.48,14.49,31200.0,14.48,14.5,14.48,14.49,31200.0
2013-02-28 10:55:00,14.49,14.5,14.49,14.5,12600.0,14.49,14.5,14.49,14.5,12600.0
2013-02-28 11:00:00,14.5,14.51,14.49,14.5,27000.0,14.5,14.51,14.49,14.5,27000.0
2013-02-28 11:05:00,14.49,14.51,14.47,14.47,63600.0,14.49,14.51,14.47,14.47,63600.0
2013-02-28 11:10:00,14.47,14.48,14.44,14.44,124200.0,14.47,14.48,14.44,14.44,124200.0
2013-02-28 11:15:00,14.45,14.45,14.42,14.42,63600.0,14.45,14.45,14.42,14.42,63600.0
2013-02-28 11:20:00,14.42,14.44,14.42,14.43,25200.0,14.42,14.44,14.42,14.43,25200.0
2013-02-28 11:25:00,14.43,14.43,14.42,14.43,28800.0,14.43,14.43,14.42,14.43,28800.0
2013-02-28 11:30:00,14.43,14.43,14.41,14.41,14400.0,14.43,14.43,14.41,14.41,14400.0
2013-02-28 11:35:00,14.41,14.41,14.38,14.38,37200.0,14.41,14.41,14.38,14.38,37200.0
2013-02-28 11:40:00,14.38,14.38,14.36,14.37,43200.0,14.38,14.38,14.36,14.37,43200.0
2013-02-28 11:45:00,14.37,14.38,14.34,14.35,83400.0,14.37,14.38,14.34,14.35,83400.0
2013-02-28 11:50:00,14.35,14.37,14.34,14.37,36600.0,14.35,14.37,14.34,14.37,36600.0
2013-02-28 11:55:00,14.37,14.37,14.35,14.36,52800.0,14.37,14.37,14.35,14.36,52800.0
2013-02-28 12:00:00,14.36,14.37,14.36,14.37,16200.0,14.36,14.37,14.36,14.37,16200.0
2013-02-28 12:05:00,14.37,14.37,14.35,14.35,10200.0,14.37,14.37,14.35,14.35,10200.0
2013-02-28 12:10:00,14.36,14.36,14.35,14.35,129600.0,14.36,14.36,14.35,14.35,129600.0
2013-02-28 12:15:00,14.35,14.36,14.35,14.36,31800.0,14.35,14.36,14.35,14.36,31800.0
2013-02-28 12:20:00,14.37,14.37,14.36,14.37,18000.0,14.37,14.37,14.36,14.37,18000.0
2013-02-28 12:25:00,14.37,14.38,14.35,14.37,56400.0,14.37,14.38,14.35,14.37,56400.0
2013-02-28 12:30:00,14.37,14.37,14.36,14.37,21600.0,14.37,14.37,14.36,14.37,21600.0
2013-02-28 12:35:00,14.37,14.38,14.36,14.36,13800.0,14.37,14.38,14.36,14.36,13800.0
2013-02-28 12:40:00,14.36,14.39,14.36,14.38,30000.0,14.36,14.39,14.36,14.38,30000.0
2013-02-28 12:45:00,14.38,14.38,14.37,14.38,12600.0,14.38,14.38,14.37,14.38,12600.0
2013-02-28 12:50:00,14.37,14.4,14.36,14.36,165600.0,14.37,14.4,14.36,14.36,165600.0
2013-02-28 12:55:00,14.35,14.37,14.35,14.37,19200.0,14.35,14.37,14.35,14.37,19200.0
2013-02-28 13:00:00,14.37,14.39,14.37,14.39,27000.0,14.37,14.39,14.37,14.39,27000.0
2013-02-28 13:05:00,14.39,14.39,14.38,14.38,7800.0,14.39,14.39,14.38,14.38,7800.0
2013-02-28 13:10:00,14.38,14.38,14.36,14.37,29400.0,14.38,14.38,14.36,14.37,29400.0
2013-02-28 13:15:00,14.37,14.38,14.36,14.38,27000.0,14.37,14.38,14.36,14.38,27000.0
2013-02-28 13:20:00,14.4,14.41,14.4,14.4,15600.0,14.4,14.41,14.4,14.4,15600.0
2013-02-28 13:25:00,14.41,14.42,14.39,14.39,24000.0,14.41,14.42,14.39,14.39,24000.0
2013-02-28 13:30:00,14.39,14.39,14.37,14.37,78000.0,14.39,14.39,14.37,14.37,78000.0
2013-02-28 13:35:00,14.37,14.37,14.34,14.34,120000.0,14.37,14.37,14.34,14.34,120000.0
2013-02-28 13:40:00,14.34,14.35,14.31,14.31,37800.0,14.34,14.35,14.31,14.31,37800.0
2013-02-28 13:45:00,14.31,14.35,14.3,14.35,90600.0,14.31,14.35,14.3,14.35,90600.0
2013-02-28 13:50:00,14.36,14.38,14.36,14.36,42000.0,14.36,14.38,14.36,14.36,42000.0
2013-02-28 13:55:00,14.37,14.37,14.35,14.35,96600.0,14.37,14.37,14.35,14.35,96600.0
2013-02-28 14:00:00,14.36,14.36,14.35,14.36,24600.0,14.36,14.36,14.35,14.36,24600.0
2013-02-28 14:05:00,14.36,14.37,14.35,14.37,23400.0,14.36,14.37,14.35,14.37,23400.0
2013-02-28 14:10:00,14.37,14.38,14.36,14.37,21600.0,14.37,14.38,14.36,14.37,21600.0
2013-02-28 14:15:00,14.36,14.37,14.36,14.37,74400.0,14.36,14.37,14.36,14.37,74400.0
2013-02-28 14:20:00,14.37,14.39,14.37,14.39,39600.0,14.37,14.39,14.37,14.39,39600.0
2013-02-28 14:25:00,14.39,14.4,14.39,14.4,53400.0,14.39,14.4,14.39,14.4,53400.0
2013-02-28 14:30:00,14.4,14.41,14.4,14.4,31800.0,14.4,14.41,14.4,14.4,31800.0
2013-02-28 14:35:00,14.4,14.4,14.35,14.36,469800.0,14.4,14.4,14.35,14.36,469800.0
2013-02-28 14:40:00,14.36,14.36,14.35,14.36,31800.0,14.36,14.36,14.35,14.36,31800.0
2013-02-28 14:45:00,14.36,14.37,14.35,14.36,71400.0,14.36,14.37,14.35,14.36,71400.0
2013-02-28 14:50:00,14.37,14.37,14.35,14.36,106200.0,14.37,14.37,14.35,14.36,106200.0
2013-02-28 14:55:00,14.37,14.38,14.37,14.38,24600.0,14.37,14.38,14.37,14.38,24600.0
2013-02-28 15:00:00,14.38,14.38,14.36,14.36,48000.0,14.38,14.38,14.36,14.36,48000.0
2013-02-28 15:05:00,14.36,14.36,14.34,14.35,39600.0,14.36,14.36,14.34,14.35,39600.0
2013-02-28 15:10:00,14.35,14.35,14.31,14.32,114600.0,14.35,14.35,14.31,14.32,114600.0
2013-02-28 15:15:00,14.32,14.32,14.31,14.32,96000.0,14.32,14.32,14.31,14.32,96000.0
2013-02-28 15:20:00,14.32,14.32,14.31,14.32,74400.0,14.32,14.32,14.31,14.32,74400.0
2013-02-28 15:25:00,14.32,14.34,14.32,14.33,63600.0,14.32,14.34,14.32,14.33,63600.0
2013-02-28 15:30:00,14.33,14.35,14.33,14.34,76200.0,14.33,14.35,14.33,14.34,76200.0
2013-02-28 15:35:00,14.34,14.37,14.34,14.37,61200.0,14.34,14.37,14.34,14.37,61200.0
2013-02-28 15:40:00,14.37,14.37,14.35,14.37,57600.0,14.37,14.37,14.35,14.37,57600.0
2013-02-28 15:45:00,14.37,14.38,14.36,14.37,121800.0,14.37,14.38,14.36,14.37,121800.0
2013-02-28 15:50:00,14.37,14.37,14.36,14.36,73800.0,14.37,14.37,14.36,14.36,73800.0
2013-02-28 15:55:00,14.36,14.37,14.31,14.32,230400.0,14.36,14.37,14.31,14.32,230400.0
2013-03-01 09:30:00,14.3,14.31,14.17,14.21,88800.0,14.3,14.31,14.17,14.21,88800.0
2013-03-01 09:35:00,14.21,14.23,14.2,14.23,39000.0,14.21,14.23,14.2,14.23,39000.0
2013-03-01 09:40:00,14.22,14.25,14.21,14.25,28200.0,14.22,14.25,14.21,14.25,28200.0
2013-03-01 09:45:00,14.24,14.27,14.22,14.27,80400.0,14.24,14.27,14.22,14.27,80400.0
2013-03-01 09:50:00,14.27,14.32,14.26,14.31,134400.0,14.27,14.32,14.26,14.31,134400.0
2013-03-01 09:55:00,14.31,14.34,14.27,14.34,103800.0,14.31,14.34,14.27,14.34,103800.0
2013-03-01 10:00:00,14.34,14.36,14.3,14.31,64200.0,14.34,14.36,14.3,14.31,64200.0
2013-03-01 10:05:00,14.32,14.33,14.31,14.31,71400.0,14.32,14.33,14.31,14.31,71400.0
2013-03-01 10:10:00,14.31,14.32,14.3,14.31,31800.0,14.31,14.32,14.3,14.31,31800.0
2013-03-01 10:15:00,14.3,14.31,14.29,14.3,40200.0,14.3,14.31,14.29,14.3,40200.0
2013-03-01 10:20:00,14.3,14.31,14.29,14.29,49200.0,14.3,14.31,14.29,14.29,49200.0
2013-03-01 10:25:00,14.29,14.31,14.29,14.31,34200.0,14.29,14.31,14.29,14.31,34200.0
2013-03-01 10:30:00,14.31,14.32,14.31,14.32,64800.0,14.31,14.32,14.31,14.32,64800.0
2013-03-01 10:35:00,14.32,14.33,14.31,14.33,34200.0,14.32,14.33,14.31,14.33,34200.0
2013-03-01 10:40:00,14.33,14.35,14.33,14.34,48600.0,14.33,14.35,14.33,14.34,48600.0
2013-03-01 10:45:00,14.34,14.34,14.3,14.31,84000.0,14.34,14.34,14.3,14.31,84000.0
2013-03-01 10:50:00,14.31,14.32,14.31,14.31,44400.0,14.31,14.32,14.31,14.31,44400.0
2013-03-01 10:55:00,14.31,14.31,14.29,14.3,64200.0,14.31,14.31,14.29,14.3,64200.0
2013-03-01 11:00:00,14.3,14.33,14.3,14.33,39600.0,14.3,14.33,14.3,14.33,39600.0
2013-03-01 11:05:00,14.33,14.35,14.33,14.35,60000.0,14.33,14.35,14.33,14.35,60000.0
2013-03-01 11:10:00,14.35,14.37,14.34,14.34,48600.0,14.35,14.37,14.34,14.34,48600.0
2013-03-01 11:15:00,14.34,14.34,14.32,14.32,8400.0,14.34,14.34,14.32,14.32,8400.0
2013-03-01 11:20:00,14.33,14.33,14.31,14.32,27600.0,14.33,14.33,14.31,14.32,27600.0
2013-03-01 11:25:00,14.31,14.32,14.28,14.29,198000.0,14.31,14.32,14.28,14.29,198000.0
2013-03-01 11:30:00,14.29,14.3,14.29,14.29,211800.0,14.29,14.3,14.29,14.29,211800.0
2013-03-01 11:35:00,14.29,14.29,14.28,14.28,58200.0,14.29,14.29,14.28,14.28,58200.0
2013-03-01 11:40:00,14.29,14.29,14.27,14.28,44400.0,14.29,14.29,14.27,14.28,44400.0
2013-03-01 11:45:00,14.28,14.28,14.27,14.27,52200.0,14.28,14.28,14.27,14.27,52200.0
2013-03-01 11:50:00,14.27,14.28,14.27,14.27,28200.0,14.27,14.28,14.27,14.27,28200.0
2013-03-01 11:55:00,14.27,14.29,14.27,14.29,34200.0,14.27,14.29,14.27,14.29,34200.0
2013-03-01 12:00:00,14.29,14.29,14.28,14.28,45000.0,14.29,14.29,14.28,14.28,45000.0
2013-03-01 12:05:00,14.28,14.3,14.28,14.3,31200.0,14.28,14.3,14.28,14.3,31200.0
2013-03-01 12:10:00,14.3,14.31,14.29,14.29,26400.0,14.3,14.31,14.29,14.29,26400.0
2013-03-01 12:15:00,14.29,14.32,14.29,14.31,55200.0,14.29,14.32,14.29,14.31,55200.0
2013-03-01 12:20:00,14.32,14.33,14.31,14.32,69000.0,14.32,14.33,14.31,14.32,69000.0
2013-03-01 12:25:00,14.32,14.33,14.32,14.32,40800.0,14.32,14.33,14.32,14.32,40800.0
2013-03-01 12:30:00,14.32,14.34,14.32,14.33,141600.0,14.32,14.34,14.32,14.33,141600.0
2013-03-01 12:35:00,14.33,14.34,14.33,14.34,64200.0,14.33,14.34,14.33,14.34,64200.0
2013-03-01 12:40:00,14.34,14.36,14.34,14.35,28800.0,14.34,14.36,14.34,14.35,28800.0
2013-03-01 12:45:00,14.35,14.35,14.33,14.34,18600.0,14.35,14.35,14.33,14.34,18600.0
2013-03-01 12:50:00,14.34,14.35,14.33,14.34,54600.0,14.34,14.35,14.33,14.34,54600.0
2013-03-01 12:55:00,14.34,14.35,14.33,14.34,41400.0,14.34,14.35,14.33,14.34,41400.0
2013-03-01 13:00:00,14.34,14.35,14.34,14.34,15000.0,14.34,14.35,14.34,14.34,15000.0
2013-03-01 13:05:00,14.35,14.35,14.34,14.34,54600.0,14.35,14.35,14.34,14.34,54600.0
2013-03-01 13:10:00,14.33,14.34,14.33,14.34,19200.0,14.33,14.34,14.33,14.34,19200.0
2013-03-01 13:15:00,14.33,14.34,14.32,14.32,40200.0,14.33,14.34,14.32,14.32,40200.0
2013-03-01 13:20:00,14.32,14.32,14.31,14.31,40800.0,14.32,14.32,14.31,14.31,40800.0
2013-03-01 13:25:00,14.31,14.33,14.31,14.32,63600.0,14.31,14.33,14.31,14.32,63600.0
2013-03-01 13:30:00,14.32,14.33,14.3,14.3,46800.0,14.32,14.33,14.3,14.3,46800.0
2013-03-01 13:35:00,14.3,14.3,14.3,14.3,24600.0,14.3,14.3,14.3,14.3,24600.0
2013-03-01 13:40:00,14.3,14.31,14.3,14.31,28200.0,14.3,14.31,14.3,14.31,28200.0
2013-03-01 13:45:00,14.31,14.33,14.31,14.32,45600.0,14.31,14.33,14.31,14.32,45600.0
2013-03-01 13:50:00,14.32,14.32,14.31,14.31,42600.0,14.32,14.32,14.31,14.31,42600.0
2013-03-01 13:55:00,14.32,14.34,14.31,14.34,37800.0,14.32,14.34,14.31,14.34,37800.0
2013-03-01 14:00:00,14.34,14.35,14.33,14.33,63000.0,14.34,14.35,14.33,14.33,63000.0
2013-03-01 14:05:00,14.33,14.35,14.33,14.35,25200.0,14.33,14.35,14.33,14.35,25200.0
2013-03-01 14:10:00,14.35,14.37,14.35,14.36,73800.0,14.35,14.37,14.35,14.36,73800.0
2013-03-01 14:15:00,14.36,14.38,14.36,14.38,40800.0,14.36,14.38,14.36,14.38,40800.0
2013-03-01 14:20:00,14.38,14.39,14.36,14.36,38400.0,14.38,14.39,14.36,14.36,38400.0
2013-03-01 14:25:00,14.36,14.37,14.36,14.36,25800.0,14.36,14.37,14.36,14.36,25800.0
2013-03-01 14:30:00,14.36,14.37,14.35,14.35,93000.0,14.36,14.37,14.35,14.35,93000.0
2013-03-01 14:35:00,14.35,14.37,14.35,14.35,79800.0,14.35,14.37,14.35,14.35,79800.0
2013-03-01 14:40:00,14.35,14.36,14.33,14.35,124800.0,14.35,14.36,14.33,14.35,124800.0
2013-03-01 14:45:00,14.36,14.36,14.33,14.33,66600.0,14.36,14.36,14.33,14.33,66600.0
2013-03-01 14:50:00,14.34,14.35,14.33,14.33,68400.0,14.34,14.35,14.33,14.33,68400.0
2013-03-01 14:55:00,14.34,14.34,14.31,14.34,48000.0,14.34,14.34,14.31,14.34,48000.0
2013-03-01 15:00:00,14.34,14.34,14.32,14.33,137400.0,14.34,14.34,14.32,14.33,137400.0
2013-03-01 15:05:00,14.33,14.33,14.3,14.31,258000.0,14.33,14.33,14.3,14.31,258000.0
2013-03-01 15:10:00,14.31,14.31,14.28,14.29,231000.0,14.31,14.31,14.28,14.29,231000.0
2013-03-01 15:15:00,14.29,14.3,14.28,14.3,159000.0,14.29,14.3,14.28,14.3,159000.0
2013-03-01 15:20:00,14.3,14.3,14.28,14.28,136200.0,14.3,14.3,14.28,14.28,136200.0
2013-03-01 15:25:00,14.28,14.3,14.28,14.29,59400.0,14.28,14.3,14.28,14.29,59400.0
2013-03-01 15:30:00,14.29,14.29,14.28,14.28,184200.0,14.29,14.29,14.28,14.28,184200.0
2013-03-01 15:35:00,14.28,14.3,14.28,14.29,132000.0,14.28,14.3,14.28,14.29,132000.0
2013-03-01 15:40:00,14.28,14.29,14.28,14.28,155400.0,14.28,14.29,14.28,14.28,155400.0
2013-03-01 15:45:00,14.29,14.31,14.29,14.3,221400.0,14.29,14.31,14.29,14.3,221400.0
2013-03-01 15:50:00,14.3,14.33,14.3,14.31,211800.0,14.3,14.33,14.3,14.31,211800.0
2013-03-01 15:55:00,14.31,14.35,14.3,14.35,743400.0,14.31,14.35,14.3,14.35,743400.0
2013-03-04 09:30:00,14.32,14.32,14.29,14.31,48000.0,14.32,14.32,14.29,14.31,48000.0
2013-03-04 09:35:00,14.32,14.33,14.29,14.3,43800.0,14.32,14.33,14.29,14.3,43800.0
2013-03-04 09:40:00,14.31,14.33,14.3,14.32,25800.0,14.31,14.33,14.3,14.32,25800.0
2013-03-04 09:45:00,14.33,14.33,14.3,14.3,22200.0,14.33,14.33,14.3,14.3,22200.0
2013-03-04 09:50:00,14.3,14.33,14.3,14.33,42600.0,14.3,14.33,14.3,14.33,42600.0
2013-03-04 09:55:00,14.32,14.32,14.3,14.3,25800.0,14.32,14.32,14.3,14.3,25800.0
2013-03-04 10:00:00,14.31,14.31,14.3,14.3,179400.0,14.31,14.31,14.3,14.3,179400.0
2013-03-04 10:05:00,14.31,14.32,14.3,14.31,20400.0,14.31,14.32,14.3,14.31,20400.0
2013-03-04 10:10:00,14.31,14.31,14.3,14.3,51000.0,14.31,14.31,14.3,14.3,51000.0
2013-03-04 10:15:00,14.3,14.3,14.3,14.3,22200.0,14.3,14.3,14.3,14.3,22200.0
2013-03-04 10:20:00,14.3,14.31,14.3,14.3,73800.0,14.3,14.31,14.3,14.3,73800.0
2013-03-04 10:25:00,14.3,14.31,14.3,14.3,31800.0,14.3,14.31,14.3,14.3,31800.0
2013-03-04 10:30:00,14.3,14.31,14.29,14.31,26400.0,14.3,14.31,14.29,14.31,26400.0
2013-03-04 10:35:00,14.3,14.32,14.3,14.32,39600.0,14.3,14.32,14.3,14.32,39600.0
2013-03-04 10:40:00,14.33,14.33,14.32,14.32,19200.0,14.33,14.33,14.32,14.32,19200.0
2013-03-04 10:45:00,14.32,14.33,14.32,14.33,17400.0,14.32,14.33,14.32,14.33,17400.0
2013-03-04 10:50:00,14.33,14.34,14.33,14.34,43200.0,14.33,14.34,14.33,14.34,43200.0
2013-03-04 10:55:00,14.34,14.35,14.34,14.35,31800.0,14.34,14.35,14.34,14.35,31800.0
2013-03-04 11:00:00,14.35,14.35,14.34,14.34,33000.0,14.35,14.35,14.34,14.34,33000.0
2013-03-04 11:05:00,14.34,14.34,14.32,14.33,44400.0,14.34,14.34,14.32,14.33,44400.0
2013-03-04 11:10:00,14.33,14.35,14.33,14.35,28800.0,14.33,14.35,14.33,14.35,28800.0
2013-03-04 11:15:00,14.35,14.37,14.35,14.37,15600.0,14.35,14.37,14.35,14.37,15600.0
2013-03-04 11:20:00,14.37,14.38,14.35,14.35,31800.0,14.37,14.38,14.35,14.35,31800.0
2013-03-04 11:25:00,14.35,14.35,14.35,14.35,56400.0,14.35,14.35,14.35,14.35,56400.0
2013-03-04 11:30:00,14.35,14.36,14.34,14.34,76800.0,14.35,14.36,14.34,14.34,76800.0
2013-03-04 11:35:00,14.33,14.34,14.33,14.34,20400.0,14.33,14.34,14.33,14.34,20400.0
2013-03-04 11:40:00,14.34,14.34,14.33,14.34,26400.0,14.34,14.34,14.33,14.34,26400.0
2013-03-04 11:45:00,14.34,14.35,14.34,14.35,11400.0,14.34,14.35,14.34,14.35,11400.0
2013-03-04 11:50:00,14.35,14.36,14.35,14.35,14400.0,14.35,14.36,14.35,14.35,14400.0
2013-03-04 11:55:00,14.36,14.36,14.35,14.35,39600.0,14.36,14.36,14.35,14.35,39600.0
2013-03-04 12:00:00,14.35,14.35,14.35,14.35,25200.0,14.35,14.35,14.35,14.35,25200.0
2013-03-04 12:05:00,14.35,14.35,14.34,14.34,51000.0,14.35,14.35,14.34,14.34,51000.0
2013-03-04 12:10:00,14.34,14.35,14.34,14.35,25200.0,14.34,14.35,14.34,14.35,25200.0
2013-03-04 12:15:00,14.36,14.36,14.35,14.35,24000.0,14.36,14.36,14.35,14.35,24000.0
2013-03-04 12:20:00,14.35,14.35,14.34,14.34,33600.0,14.35,14.35,14.34,14.34,33600.0
2013-03-04 12:25:00,14.34,14.35,14.34,14.35,36600.0,14.34,14.35,14.34,14.35,36600.0
2013-03-04 12:30:00,14.34,14.35,14.34,14.35,91200.0,14.34,14.35,14.34,14.35,91200.0
2013-03-04 12:35:00,14.35,14.35,14.34,14.34,53400.0,14.35,14.35,14.34,14.34,53400.0
2013-03-04 12:40:00,14.34,14.35,14.34,14.35,45600.0,14.34,14.35,14.34,14.35,45600.0
2013-03-04 12:45:00,14.35,14.35,14.34,14.34,25800.0,14.35,14.35,14.34,14.34,25800.0
2013-03-04 12:50:00,14.34,14.35,14.34,14.34,55800.0,14.34,14.35,14.34,14.34,55800.0
2013-03-04 12:55:00,14.34,14.35,14.34,14.35,57000.0,14.34,14.35,14.34,14.35,57000.0
2013-03-04 13:00:00,14.35,14.36,14.35,14.36,24600.0,14.35,14.36,14.35,14.36,24600.0
2013-03-04 13:05:00,14.37,14.37,14.36,14.36,12600.0,14.37,14.37,14.36,14.36,12600.0
2013-03-04 13:10:00,14.36,14.37,14.36,14.37,6600.0,14.36,14.37,14.36,14.37,6600.0
2013-03-04 13:15:00,14.36,14.37,14.35,14.35,19800.0,14.36,14.37,14.35,14.35,19800.0
2013-03-04 13:20:00,14.36,14.38,14.36,14.38,16200.0,14.36,14.38,14.36,14.38,16200.0
2013-03-04 13:25:00,14.38,14.38,14.36,14.37,41400.0,14.38,14.38,14.36,14.37,41400.0
2013-03-04 13:30:00,14.37,14.37,14.36,14.37,24000.0,14.37,14.37,14.36,14.37,24000.0
2013-03-04 13:35:00,14.37,14.37,14.36,14.36,15000.0,14.37,14.37,14.36,14.36,15000.0
2013-03-04 13:40:00,14.37,14.37,14.36,14.36,40200.0,14.37,14.37,14.36,14.36,40200.0
2013-03-04 13:45:00,14.36,14.37,14.35,14.35,37200.0,14.36,14.37,14.35,14.35,37200.0
2013-03-04 13:50:00,14.35,14.35,14.35,14.35,45600.0,14.35,14.35,14.35,14.35,45600.0
2013-03-04 13:55:00,14.35,14.35,14.34,14.35,70800.0,14.35,14.35,14.34,14.35,70800.0
2013-03-04 14:00:00,14.35,14.35,14.35,14.35,21000.0,14.35,14.35,14.35,14.35,21000.0
2013-03-04 14:05:00,14.35,14.36,14.35,14.35,39000.0,14.35,14.36,14.35,14.35,39000.0
2013-03-04 14:10:00,14.35,14.35,14.34,14.35,26400.0,14.35,14.35,14.34,14.35,26400.0
2013-03-04 14:15:00,14.35,14.37,14.35,14.37,110400.0,14.35,14.37,14.35,14.37,110400.0
2013-03-04 14:20:00,14.37,14.37,14.35,14.35,153000.0,14.37,14.37,14.35,14.35,153000.0
2013-03-04 14:25:00,14.36,14.39,14.36,14.39,16800.0,14.36,14.39,14.36,14.39,16800.0
2013-03-04 14:30:00,14.39,14.4,14.38,14.39,13800.0,14.39,14.4,14.38,14.39,13800.0
2013-03-04 14:35:00,14.39,14.4,14.38,14.38,10200.0,14.39,14.4,14.38,14.38,10200.0
2013-03-04 14:40:00,14.39,14.4,14.38,14.4,9600.0,14.39,14.4,14.38,14.4,9600.0
2013-03-04 14:45:00,14.4,14.41,14.39,14.4,19200.0,14.4,14.41,14.39,14.4,19200.0
2013-03-04 14:50:00,14.4,14.41,14.4,14.4,43200.0,14.4,14.41,14.4,14.4,43200.0
2013-03-04 14:55:00,14.4,14.4,14.39,14.4,76200.0,14.4,14.4,14.39,14.4,76200.0
2013-03-04 15:00:00,14.4,14.41,14.4,14.4,188400.0,14.4,14.41,14.4,14.4,188400.0
2013-03-04 15:05:00,14.4,14.4,14.38,14.38,41400.0,14.4,14.4,14.38,14.38,41400.0
2013-03-04 15:10:00,14.39,14.4,14.39,14.4,16800.0,14.39,14.4,14.39,14.4,16800.0
2013-03-04 15:15:00,14.4,14.4,14.4,14.4,19200.0,14.4,14.4,14.4,14.4,19200.0
2013-03-04 15:20:00,14.4,14.4,14.4,14.4,21600.0,14.4,14.4,14.4,14.4,21600.0
2013-03-04 15:25:00,14.4,14.42,14.4,14.41,31200.0,14.4,14.42,14.4,14.41,31200.0
2013-03-04 15:30:00,14.41,14.42,14.4,14.42,40800.0,14.41,14.42,14.4,14.42,40800.0
2013-03-04 15:35:00,14.42,14.42,14.4,14.4,40800.0,14.42,14.42,14.4,14.4,40800.0
2013-03-04 15:40:00,14.4,14.41,14.4,14.4,37200.0,14.4,14.41,14.4,14.4,37200.0
2013-03-04 15:45:00,14.4,14.4,14.39,14.4,124800.0,14.4,14.4,14.39,14.4,124800.0
2013-03-04 15:50:00,14.4,14.41,14.39,14.41,64200.0,14.4,14.41,14.39,14.41,64200.0
2013-03-04 15:55:00,14.4,14.44,14.4,14.44,354600.0,14.4,14.44,14.4,14.44,354600.0
2013-03-05 09:30:00,14.45,14.48,14.44,14.47,75600.0,14.45,14.48,14.44,14.47,75600.0
2013-03-05 09:35:00,14.47,14.51,14.47,14.49,46800.0,14.47,14.51,14.47,14.49,46800.0
2013-03-05 09:40:00,14.49,14.5,14.44,14.44,28200.0,14.49,14.5,14.44,14.44,28200.0
2013-03-05 09:45:00,14.44,14.51,14.44,14.49,84000.0,14.44,14.51,14.44,14.49,84000.0
2013-03-05 09:50:00,14.49,14.49,14.48,14.49,61200.0,14.49,14.49,14.48,14.49,61200.0
2013-03-05 09:55:00,14.49,14.51,14.49,14.51,39600.0,14.49,14.51,14.49,14.51,39600.0
2013-03-05 10:00:00,14.52,14.53,14.51,14.51,32400.0,14.52,14.53,14.51,14.51,32400.0
2013-03-05 10:05:00,14.51,14.51,14.49,14.49,45000.0,14.51,14.51,14.49,14.49,45000.0
2013-03-05 10:10:00,14.5,14.53,14.5,14.52,48600.0,14.5,14.53,14.5,14.52,48600.0
2013-03-05 10:15:00,14.52,14.53,14.49,14.49,44400.0,14.52,14.53,14.49,14.49,44400.0
2013-03-05 10:20:00,14.49,14.49,14.49,14.49,9600.0,14.49,14.49,14.49,14.49,9600.0
2013-03-05 10:25:00,14.5,14.51,14.49,14.49,31800.0,14.5,14.51,14.49,14.49,31800.0
2013-03-05 10:30:00,14.5,14.51,14.49,14.51,63000.0,14.5,14.51,14.49,14.51,63000.0
2013-03-05 10:35:00,14.51,14.51,14.5,14.5,62400.0,14.51,14.51,14.5,14.5,62400.0
2013-03-05 10:40:00,14.5,14.54,14.5,14.54,45000.0,14.5,14.54,14.5,14.54,45000.0
2013-03-05 10:45:00,14.54,14.56,14.54,14.56,40200.0,14.54,14.56,14.54,14.56,40200.0
2013-03-05 10:50:00,14.55,14.56,14.54,14.54,27600.0,14.55,14.56,14.54,14.54,27600.0
2013-03-05 10:55:00,14.54,14.55,14.53,14.53,63000.0,14.54,14.55,14.53,14.53,63000.0
2013-03-05 11:00:00,14.53,14.53,14.51,14.52,51600.0,14.53,14.53,14.51,14.52,51600.0
2013-03-05 11:05:00,14.51,14.52,14.51,14.52,24600.0,14.51,14.52,14.51,14.52,24600.0
2013-03-05 11:10:00,14.52,14.53,14.52,14.52,20400.0,14.52,14.53,14.52,14.52,20400.0
2013-03-05 11:15:00,14.52,14.53,14.51,14.52,54000.0,14.52,14.53,14.51,14.52,54000.0
2013-03-05 11:20:00,14.52,14.52,14.51,14.52,39000.0,14.52,14.52,14.51,14.52,39000.0
2013-03-05 11:25:00,14.52,14.53,14.52,14.52,52800.0,14.52,14.53,14.52,14.52,52800.0
2013-03-05 11:30:00,14.52,14.52,14.51,14.52,15600.0,14.52,14.52,14.51,14.52,15600.0
2013-03-05 11:35:00,14.52,14.53,14.51,14.52,31800.0,14.52,14.53,14.51,14.52,31800.0
2013-03-05 11:40:00,14.52,14.53,14.52,14.53,64200.0,14.52,14.53,14.52,14.53,64200.0
2013-03-05 11:45:00,14.53,14.53,14.52,14.53,45600.0,14.53,14.53,14.52,14.53,45600.0
2013-03-05 11:50:00,14.52,14.52,14.52,14.52,15600.0,14.52,14.52,14.52,14.52,15600.0
2013-03-05 11:55:00,14.52,14.52,14.51,14.51,118200.0,14.52,14.52,14.51,14.51,118200.0
2013-03-05 12:00:00,14.51,14.52,14.51,14.51,35400.0,14.51,14.52,14.51,14.51,35400.0
2013-03-05 12:05:00,14.51,14.51,14.5,14.5,21600.0,14.51,14.51,14.5,14.5,21600.0
2013-03-05 12:10:00,14.49,14.5,14.48,14.48,26400.0,14.49,14.5,14.48,14.48,26400.0
2013-03-05 12:15:00,14.48,14.49,14.47,14.48,22800.0,14.48,14.49,14.47,14.48,22800.0
2013-03-05 12:20:00,14.48,14.49,14.48,14.49,17400.0,14.48,14.49,14.48,14.49,17400.0
2013-03-05 12:25:00,14.49,14.5,14.49,14.49,35400.0,14.49,14.5,14.49,14.49,35400.0
2013-03-05 12:30:00,14.49,14.51,14.49,14.49,16800.0,14.49,14.51,14.49,14.49,16800.0
2013-03-05 12:35:00,14.49,14.51,14.49,14.5,14400.0,14.49,14.51,14.49,14.5,14400.0
2013-03-05 12:40:00,14.5,14.51,14.49,14.49,16200.0,14.5,14.51,14.49,14.49,16200.0
2013-03-05 12:45:00,14.49,14.5,14.49,14.5,10200.0,14.49,14.5,14.49,14.5,10200.0
2013-03-05 12:50:00,14.5,14.51,14.5,14.5,37200.0,14.5,14.51,14.5,14.5,37200.0
2013-03-05 12:55:00,14.5,14.5,14.49,14.5,14400.0,14.5,14.5,14.49,14.5,14400.0
2013-03-05 13:00:00,14.5,14.5,14.49,14.49,111600.0,14.5,14.5,14.49,14.49,111600.0
2013-03-05 13:05:00,14.49,14.5,14.49,14.49,70800.0,14.49,14.5,14.49,14.49,70800.0
2013-03-05 13:10:00,14.48,14.49,14.46,14.47,81000.0,14.48,14.49,14.46,14.47,81000.0
2013-03-05 13:15:00,14.47,14.48,14.46,14.47,39600.0,14.47,14.48,14.46,14.47,39600.0
2013-03-05 13:20:00,14.47,14.49,14.47,14.49,14400.0,14.47,14.49,14.47,14.49,14400.0
2013-03-05 13:25:00,14.49,14.5,14.49,14.5,3600.0,14.49,14.5,14.49,14.5,3600.0
2013-03-05 13:30:00,14.5,14.52,14.5,14.52,11400.0,14.5,14.52,14.5,14.52,11400.0
2013-03-05 13:35:00,14.52,14.52,14.52,14.52,12000.0,14.52,14.52,14.52,14.52,12000.0
2013-03-05 13:40:00,14.52,14.52,14.52,14.52,9600.0,14.52,14.52,14.52,14.52,9600.0
2013-03-05 13:45:00,14.53,14.53,14.53,14.53,16200.0,14.53,14.53,14.53,14.53,16200.0
2013-03-05 13:50:00,14.53,14.53,14.51,14.52,29400.0,14.53,14.53,14.51,14.52,29400.0
2013-03-05 13:55:00,14.52,14.52,14.51,14.52,16200.0,14.52,14.52,14.51,14.52,16200.0
2013-03-05 14:00:00,14.52,14.53,14.52,14.53,6600.0,14.52,14.53,14.52,14.53,6600.0
2013-03-05 14:05:00,14.53,14.55,14.53,14.55,36000.0,14.53,14.55,14.53,14.55,36000.0
2013-03-05 14:10:00,14.55,14.57,14.55,14.57,49800.0,14.55,14.57,14.55,14.57,49800.0
2013-03-05 14:15:00,14.57,14.58,14.57,14.57,16800.0,14.57,14.58,14.57,14.57,16800.0
2013-03-05 14:20:00,14.57,14.58,14.57,14.58,10200.0,14.57,14.58,14.57,14.58,10200.0
2013-03-05 14:25:00,14.58,14.58,14.57,14.57,11400.0,14.58,14.58,14.57,14.57,11400.0
2013-03-05 14:30:00,14.57,14.58,14.57,14.58,59400.0,14.57,14.58,14.57,14.58,59400.0
2013-03-05 14:35:00,14.58,14.59,14.58,14.59,30000.0,14.58,14.59,14.58,14.59,30000.0
2013-03-05 14:40:00,14.59,14.6,14.59,14.6,50400.0,14.59,14.6,14.59,14.6,50400.0
2013-03-05 14:45:00,14.6,14.61,14.6,14.6,14400.0,14.6,14.61,14.6,14.6,14400.0
2013-03-05 14:50:00,14.6,14.6,14.59,14.59,55200.0,14.6,14.6,14.59,14.59,55200.0
2013-03-05 14:55:00,14.59,14.6,14.59,14.6,24000.0,14.59,14.6,14.59,14.6,24000.0
2013-03-05 15:00:00,14.6,14.62,14.59,14.62,81000.0,14.6,14.62,14.59,14.62,81000.0
2013-03-05 15:05:00,14.62,14.62,14.6,14.61,37200.0,14.62,14.62,14.6,14.61,37200.0
2013-03-05 15:10:00,14.61,14.61,14.6,14.61,33600.0,14.61,14.61,14.6,14.61,33600.0
2013-03-05 15:15:00,14.61,14.61,14.6,14.61,27000.0,14.61,14.61,14.6,14.61,27000.0
2013-03-05 15:20:00,14.6,14.62,14.6,14.62,57600.0,14.6,14.62,14.6,14.62,57600.0
2013-03-05 15:25:00,14.61,14.62,14.6,14.61,63000.0,14.61,14.62,14.6,14.61,63000.0
2013-03-05 15:30:00,14.62,14.62,14.6,14.6,54600.0,14.62,14.62,14.6,14.6,54600.0
2013-03-05 15:35:00,14.6,14.63,14.6,14.63,56400.0,14.6,14.63,14.6,14.63,56400.0
2013-03-05 15:40:00,14.63,14.63,14.62,14.62,55800.0,14.63,14.63,14.62,14.62,55800.0
2013-03-05 15:45:00,14.62,14.62,14.59,14.59,157200.0,14.62,14.62,14.59,14.59,157200.0
2013-03-05 15:50:00,14.59,14.59,14.58,14.59,84000.0,14.59,14.59,14.58,14.59,84000.0
2013-03-05 15:55:00,14.58,14.6,14.58,14.6,114000.0,14.58,14.6,14.58,14.6,114000.0
2013-03-06 09:30:00,14.62,14.63,14.6,14.6,67800.0,14.62,14.63,14.6,14.6,67800.0
2013-03-06 09:35:00,14.6,14.65,14.6,14.65,37800.0,14.6,14.65,14.6,14.65,37800.0
2013-03-06 09:40:00,14.65,14.66,14.64,14.65,16800.0,14.65,14.66,14.64,14.65,16800.0
2013-03-06 09:45:00,14.64,14.67,14.64,14.66,27000.0,14.64,14.67,14.64,14.66,27000.0
2013-03-06 09:50:00,14.66,14.68,14.64,14.68,52800.0,14.66,14.68,14.64,14.68,52800.0
2013-03-06 09:55:00,14.67,14.73,14.67,14.72,34800.0,14.67,14.73,14.67,14.72,34800.0
2013-03-06 10:00:00,14.73,14.73,14.7,14.72,58200.0,14.73,14.73,14.7,14.72,58200.0
2013-03-06 10:05:00,14.71,14.72,14.7,14.72,61200.0,14.71,14.72,14.7,14.72,61200.0
2013-03-06 10:10:00,14.72,14.75,14.72,14.74,140400.0,14.72,14.75,14.72,14.74,140400.0
2013-03-06 10:15:00,14.74,14.76,14.74,14.74,58200.0,14.74,14.76,14.74,14.74,58200.0
2013-03-06 10:20:00,14.75,14.78,14.75,14.78,28800.0,14.75,14.78,14.75,14.78,28800.0
2013-03-06 10:25:00,14.78,14.78,14.77,14.78,39600.0,14.78,14.78,14.77,14.78,39600.0
2013-03-06 10:30:00,14.78,14.79,14.77,14.78,109200.0,14.78,14.79,14.77,14.78,109200.0
2013-03-06 10:35:00,14.79,14.82,14.78,14.82,52800.0,14.79,14.82,14.78,14.82,52800.0
2013-03-06 10:40:00,14.82,14.83,14.81,14.82,16800.0,14.82,14.83,14.81,14.82,16800.0
2013-03-06 10:45:00,14.82,14.83,14.81,14.81,58200.0,14.82,14.83,14.81,14.81,58200.0
2013-03-06 10:50:00,14.8,14.8,14.77,14.77,21000.0,14.8,14.8,14.77,14.77,21000.0
2013-03-06 10:55:00,14.78,14.78,14.75,14.76,31200.0,14.78,14.78,14.75,14.76,31200.0
2013-03-06 11:00:00,14.76,14.77,14.75,14.76,57600.0,14.76,14.77,14.75,14.76,57600.0
2013-03-06 11:05:00,14.76,14.76,14.75,14.76,30000.0,14.76,14.76,14.75,14.76,30000.0
2013-03-06 11:10:00,14.76,14.77,14.76,14.77,33000.0,14.76,14.77,14.76,14.77,33000.0
2013-03-06 11:15:00,14.77,14.77,14.77,14.77,15600.0,14.77,14.77,14.77,14.77,15600.0
2013-03-06 11:20:00,14.77,14.77,14.74,14.74,47400.0,14.77,14.77,14.74,14.74,47400.0
2013-03-06 11:25:00,14.74,14.74,14.72,14.72,39000.0,14.74,14.74,14.72,14.72,39000.0
2013-03-06 11:30:00,14.72,14.73,14.71,14.73,156600.0,14.72,14.73,14.71,14.73,156600.0
2013-03-06 11:35:00,14.74,14.77,14.73,14.76,42600.0,14.74,14.77,14.73,14.76,42600.0
2013-03-06 11:40:00,14.76,14.77,14.75,14.77,64200.0,14.76,14.77,14.75,14.77,64200.0
2013-03-06 11:45:00,14.76,14.77,14.74,14.75,378600.0,14.76,14.77,14.74,14.75,378600.0
2013-03-06 11:50:00,14.76,14.76,14.74,14.76,27000.0,14.76,14.76,14.74,14.76,27000.0
2013-03-06 11:55:00,14.76,14.77,14.76,14.76,15000.0,14.76,14.77,14.76,14.76,15000.0
2013-03-06 12:00:00,14.76,14.76,14.74,14.74,10200.0,14.76,14.76,14.74,14.74,10200.0
2013-03-06 12:05:00,14.74,14.75,14.74,14.75,18600.0,14.74,14.75,14.74,14.75,18600.0
2013-03-06 12:10:00,14.75,14.77,14.75,14.77,217200.0,14.75,14.77,14.75,14.77,217200.0
2013-03-06 12:15:00,14.77,14.78,14.77,14.77,13800.0,14.77,14.78,14.77,14.77,13800.0
2013-03-06 12:20:00,14.78,14.79,14.78,14.78,17400.0,14.78,14.79,14.78,14.78,17400.0
2013-03-06 12:25:00,14.78,14.79,14.78,14.79,16200.0,14.78,14.79,14.78,14.79,16200.0
2013-03-06 12:30:00,14.79,14.79,14.78,14.79,30000.0,14.79,14.79,14.78,14.79,30000.0
2013-03-06 12:35:00,14.8,14.81,14.8,14.81,26400.0,14.8,14.81,14.8,14.81,26400.0
2013-03-06 12:40:00,14.81,14.82,14.81,14.82,19200.0,14.81,14.82,14.81,14.82,19200.0
2013-03-06 12:45:00,14.82,14.82,14.81,14.82,15600.0,14.82,14.82,14.81,14.82,15600.0
2013-03-06 12:50:00,14.81,14.81,14.8,14.81,15000.0,14.81,14.81,14.8,14.81,15000.0
2013-03-06 12:55:00,14.81,14.81,14.79,14.79,28200.0,14.81,14.81,14.79,14.79,28200.0
2013-03-06 13:00:00,14.78,14.78,14.76,14.76,24000.0,14.78,14.78,14.76,14.76,24000.0
2013-03-06 13:05:00,14.76,14.79,14.76,14.78,60000.0,14.76,14.79,14.76,14.78,60000.0
2013-03-06 13:10:00,14.78,14.78,14.76,14.77,14400.0,14.78,14.78,14.76,14.77,14400.0
2013-03-06 13:15:00,14.78,14.78,14.78,14.78,15600.0,14.78,14.78,14.78,14.78,15600.0
2013-03-06 13:20:00,14.78,14.78,14.78,14.78,18600.0,14.78,14.78,14.78,14.78,18600.0
2013-03-06 13:25:00,14.78,14.8,14.78,14.8,19800.0,14.78,14.8,14.78,14.8,19800.0
2013-03-06 13:30:00,14.8,14.81,14.8,14.81,30000.0,14.8,14.81,14.8,14.81,30000.0
2013-03-06 13:35:00,14.81,14.81,14.81,14.81,25800.0,14.81,14.81,14.81,14.81,25800.0
2013-03-06 13:40:00,14.81,14.82,14.81,14.81,55800.0,14.81,14.82,14.81,14.81,55800.0
2013-03-06 13:45:00,14.81,14.81,14.78,14.78,21600.0,14.81,14.81,14.78,14.78,21600.0
2013-03-06 13:50:00,14.78,14.79,14.76,14.77,73800.0,14.78,14.79,14.76,14.77,73800.0
2013-03-06 13:55:00,14.77,14.77,14.76,14.77,16800.0,14.77,14.77,14.76,14.77,16800.0
2013-03-06 14:00:00,14.77,14.78,14.76,14.78,84600.0,14.77,14.78,14.76,14.78,84600.0
2013-03-06 14:05:00,14.78,14.78,14.77,14.78,64200.0,14.78,14.78,14.77,14.78,64200.0
2013-03-06 14:10:00,14.78,14.78,14.78,14.78,90000.0,14.78,14.78,14.78,14.78,90000.0
2013-03-06 14:15:00,14.78,14.8,14.77,14.8,96000.0,14.78,14.8,14.77,14.8,96000.0
2013-03-06 14:20:00,14.8,14.8,14.8,14.8,37800.0,14.8,14.8,14.8,14.8,37800.0
2013-03-06 14:25:00,14.8,14.8,14.79,14.8,22200.0,14.8,14.8,14.79,14.8,22200.0
2013-03-06 14:30:00,14.8,14.81,14.8,14.81,33600.0,14.8,14.81,14.8,14.81,33600.0
2013-03-06 14:35:00,14.81,14.82,14.8,14.8,73200.0,14.81,14.82,14.8,14.8,73200.0
2013-03-06 14:40:00,14.8,14.8,14.75,14.78,330000.0,14.8,14.8,14.75,14.78,330000.0
2013-03-06 14:45:00,14.78,14.79,14.77,14.78,60600.0,14.78,14.79,14.77,14.78,60600.0
2013-03-06 14:50:00,14.78,14.79,14.78,14.79,148800.0,14.78,14.79,14.78,14.79,148800.0
2013-03-06 14:55:00,14.79,14.8,14.79,14.8,43800.0,14.79,14.8,14.79,14.8,43800.0
2013-03-06 15:00:00,14.79,14.79,14.78,14.78,64200.0,14.79,14.79,14.78,14.78,64200.0
2013-03-06 15:05:00,14.78,14.8,14.78,14.78,58800.0,14.78,14.8,14.78,14.78,58800.0
2013-03-06 15:10:00,14.78,14.79,14.77,14.77,61200.0,14.78,14.79,14.77,14.77,61200.0
2013-03-06 15:15:00,14.77,14.78,14.77,14.77,63600.0,14.77,14.78,14.77,14.77,63600.0
2013-03-06 15:20:00,14.78,14.79,14.77,14.78,83400.0,14.78,14.79,14.77,14.78,83400.0
2013-03-06 15:25:00,14.78,14.78,14.74,14.75,318000.0,14.78,14.78,14.74,14.75,318000.0
2013-03-06 15:30:00,14.75,14.79,14.75,14.78,695400.0,14.75,14.79,14.75,14.78,695400.0
2013-03-06 15:35:00,14.78,14.79,14.76,14.78,112800.0,14.78,14.79,14.76,14.78,112800.0
2013-03-06 15:40:00,14.78,14.79,14.77,14.77,109800.0,14.78,14.79,14.77,14.77,109800.0
2013-03-06 15:45:00,14.77,14.78,14.77,14.78,135000.0,14.77,14.78,14.77,14.78,135000.0
2013-03-06 15:50:00,14.78,14.79,14.78,14.79,165600.0,14.78,14.79,14.78,14.79,165600.0
2013-03-06 15:55:00,14.79,14.82,14.78,14.82,612000.0,14.79,14.82,14.78,14.82,612000.0
2013-03-07 09:30:00,14.76,14.85,14.75,14.82,66600.0,14.76,14.85,14.75,14.82,66600.0
2013-03-07 09:35:00,14.84,14.87,14.79,14.81,63000.0,14.84,14.87,14.79,14.81,63000.0
2013-03-07 09:40:00,14.81,14.82,14.79,14.81,200400.0,14.81,14.82,14.79,14.81,200400.0
2013-03-07 09:45:00,14.81,14.81,14.74,14.75,75000.0,14.81,14.81,14.74,14.75,75000.0
2013-03-07 09:50:00,14.74,14.81,14.74,14.81,41400.0,14.74,14.81,14.74,14.81,41400.0
2013-03-07 09:55:00,14.81,14.82,14.8,14.81,28200.0,14.81,14.82,14.8,14.81,28200.0
2013-03-07 10:00:00,14.81,14.81,14.79,14.81,61800.0,14.81,14.81,14.79,14.81,61800.0
2013-03-07 10:05:00,14.81,14.81,14.79,14.8,51600.0,14.81,14.81,14.79,14.8,51600.0
2013-03-07 10:10:00,14.78,14.81,14.78,14.8,76200.0,14.78,14.81,14.78,14.8,76200.0
2013-03-07 10:15:00,14.8,14.81,14.8,14.81,50400.0,14.8,14.81,14.8,14.81,50400.0
2013-03-07 10:20:00,14.81,14.83,14.8,14.82,61200.0,14.81,14.83,14.8,14.82,61200.0
2013-03-07 10:25:00,14.83,14.86,14.83,14.84,36600.0,14.83,14.86,14.83,14.84,36600.0
2013-03-07 10:30:00,14.84,14.84,14.8,14.81,52800.0,14.84,14.84,14.8,14.81,52800.0
2013-03-07 10:35:00,14.81,14.81,14.8,14.8,38400.0,14.81,14.81,14.8,14.8,38400.0
2013-03-07 10:40:00,14.81,14.82,14.8,14.81,31200.0,14.81,14.82,14.8,14.81,31200.0
2013-03-07 10:45:00,14.81,14.82,14.81,14.82,22200.0,14.81,14.82,14.81,14.82,22200.0
2013-03-07 10:50:00,14.82,14.82,14.79,14.81,574200.0,14.82,14.82,14.79,14.81,574200.0
2013-03-07 10:55:00,14.8,14.83,14.8,14.83,37800.0,14.8,14.83,14.8,14.83,37800.0
2013-03-07 11:00:00,14.83,14.83,14.81,14.81,52200.0,14.83,14.83,14.81,14.81,52200.0
2013-03-07 11:05:00,14.81,14.81,14.8,14.8,148200.0,14.81,14.81,14.8,14.8,148200.0
2013-03-07 11:10:00,14.8,14.81,14.8,14.8,29400.0,14.8,14.81,14.8,14.8,29400.0
2013-03-07 11:15:00,14.8,14.81,14.8,14.81,88200.0,14.8,14.81,14.8,14.81,88200.0
2013-03-07 11:20:00,14.81,14.82,14.81,14.82,26400.0,14.81,14.82,14.81,14.82,26400.0
2013-03-07 11:25:00,14.82,14.82,14.8,14.8,16800.0,14.82,14.82,14.8,14.8,16800.0
2013-03-07 11:30:00,14.8,14.81,14.8,14.81,30600.0,14.8,14.81,14.8,14.81,30600.0
2013-03-07 11:35:00,14.81,14.83,14.81,14.83,25800.0,14.81,14.83,14.81,14.83,25800.0
2013-03-07 11:40:00,14.83,14.83,14.81,14.83,16800.0,14.83,14.83,14.81,14.83,16800.0
2013-03-07 11:45:00,14.83,14.83,14.81,14.81,19800.0,14.83,14.83,14.81,14.81,19800.0
2013-03-07 11:50:00,14.81,14.82,14.81,14.82,22200.0,14.81,14.82,14.81,14.82,22200.0
2013-03-07 11:55:00,14.82,14.82,14.81,14.81,25800.0,14.82,14.82,14.81,14.81,25800.0
2013-03-07 12:00:00,14.81,14.81,14.8,14.81,36000.0,14.81,14.81,14.8,14.81,36000.0
2013-03-07 12:05:00,14.81,14.81,14.79,14.8,34200.0,14.81,14.81,14.79,14.8,34200.0
2013-03-07 12:10:00,14.8,14.82,14.8,14.81,45000.0,14.8,14.82,14.8,14.81,45000.0
2013-03-07 12:15:00,14.82,14.83,14.81,14.81,19200.0,14.82,14.83,14.81,14.81,19200.0
2013-03-07 12:20:00,14.81,14.81,14.81,14.81,16200.0,14.81,14.81,14.81,14.81,16200.0
2013-03-07 12:25:00,14.81,14.82,14.81,14.81,91200.0,14.81,14.82,14.81,14.81,91200.0
2013-03-07 12:30:00,14.81,14.82,14.81,14.82,30000.0,14.81,14.82,14.81,14.82,30000.0
2013-03-07 12:35:00,14.81,14.82,14.81,14.81,24000.0,14.81,14.82,14.81,14.81,24000.0
2013-03-07 12:40:00,14.81,14.81,14.81,14.81,31800.0,14.81,14.81,14.81,14.81,31800.0
2013-03-07 12:45:00,14.81,14.82,14.81,14.81,34200.0,14.81,14.82,14.81,14.81,34200.0
2013-03-07 12:50:00,14.81,14.81,14.81,14.81,28200.0,14.81,14.81,14.81,14.81,28200.0
2013-03-07 12:55:00,14.81,14.82,14.81,14.81,33000.0,14.81,14.82,14.81,14.81,33000.0
2013-03-07 13:00:00,14.81,14.82,14.81,14.81,86400.0,14.81,14.82,14.81,14.81,86400.0
2013-03-07 13:05:00,14.81,14.82,14.81,14.81,75600.0,14.81,14.82,14.81,14.81,75600.0
2013-03-07 13:10:00,14.82,14.84,14.82,14.82,24000.0,14.82,14.84,14.82,14.82,24000.0
2013-03-07 13:15:00,14.83,14.83,14.8,14.8,27000.0,14.83,14.83,14.8,14.8,27000.0
2013-03-07 13:20:00,14.8,14.8,14.79,14.8,56400.0,14.8,14.8,14.79,14.8,56400.0
2013-03-07 13:25:00,14.8,14.82,14.8,14.82,39600.0,14.8,14.82,14.8,14.82,39600.0
2013-03-07 13:30:00,14.82,14.82,14.81,14.81,51000.0,14.82,14.82,14.81,14.81,51000.0
2013-03-07 13:35:00,14.81,14.82,14.81,14.81,34800.0,14.81,14.82,14.81,14.81,34800.0
2013-03-07 13:40:00,14.81,14.82,14.81,14.81,37800.0,14.81,14.82,14.81,14.81,37800.0
2013-03-07 13:45:00,14.81,14.82,14.81,14.82,31800.0,14.81,14.82,14.81,14.82,31800.0
2013-03-07 13:50:00,14.82,14.83,14.82,14.83,39600.0,14.82,14.83,14.82,14.83,39600.0
2013-03-07 13:55:00,14.83,14.83,14.82,14.83,37200.0,14.83,14.83,14.82,14.83,37200.0
2013-03-07 14:00:00,14.83,14.83,14.81,14.82,24000.0,14.83,14.83,14.81,14.82,24000.0
2013-03-07 14:05:00,14.81,14.82,14.81,14.81,34200.0,14.81,14.82,14.81,14.81,34200.0
2013-03-07 14:10:00,14.81,14.83,14.81,14.82,33600.0,14.81,14.83,14.81,14.82,33600.0
2013-03-07 14:15:00,14.82,14.82,14.81,14.81,17400.0,14.82,14.82,14.81,14.81,17400.0
2013-03-07 14:20:00,14.82,14.82,14.81,14.82,33600.0,14.82,14.82,14.81,14.82,33600.0
2013-03-07 14:25:00,14.82,14.82,14.81,14.81,43800.0,14.82,14.82,14.81,14.81,43800.0
2013-03-07 14:30:00,14.81,14.82,14.81,14.82,48600.0,14.81,14.82,14.81,14.82,48600.0
2013-03-07 14:35:00,14.82,14.82,14.81,14.81,38400.0,14.82,14.82,14.81,14.81,38400.0
2013-03-07 14:40:00,14.81,14.82,14.81,14.81,36600.0,14.81,14.82,14.81,14.81,36600.0
2013-03-07 14:45:00,14.82,14.83,14.81,14.83,33600.0,14.82,14.83,14.81,14.83,33600.0
2013-03-07 14:50:00,14.83,14.83,14.81,14.81,46200.0,14.83,14.83,14.81,14.81,46200.0
2013-03-07 14:55:00,14.81,14.83,14.81,14.81,61200.0,14.81,14.83,14.81,14.81,61200.0
2013-03-07 15:00:00,14.82,14.82,14.81,14.82,46800.0,14.82,14.82,14.81,14.82,46800.0
2013-03-07 15:05:00,14.82,14.83,14.81,14.81,60000.0,14.82,14.83,14.81,14.81,60000.0
2013-03-07 15:10:00,14.81,14.82,14.81,14.82,34800.0,14.81,14.82,14.81,14.82,34800.0
2013-03-07 15:15:00,14.82,14.83,14.82,14.83,42600.0,14.82,14.83,14.82,14.83,42600.0
2013-03-07 15:20:00,14.83,14.83,14.82,14.82,69000.0,14.83,14.83,14.82,14.82,69000.0
2013-03-07 15:25:00,14.82,14.83,14.82,14.83,39000.0,14.82,14.83,14.82,14.83,39000.0
2013-03-07 15:30:00,14.83,14.83,14.82,14.83,67800.0,14.83,14.83,14.82,14.83,67800.0
2013-03-07 15:35:00,14.82,14.83,14.81,14.82,60000.0,14.82,14.83,14.81,14.82,60000.0
2013-03-07 15:40:00,14.82,14.83,14.81,14.81,58800.0,14.82,14.83,14.81,14.81,58800.0
2013-03-07 15:45:00,14.81,14.83,14.81,14.83,91200.0,14.81,14.83,14.81,14.83,91200.0
2013-03-07 15:50:00,14.83,14.83,14.81,14.82,76800.0,14.83,14.83,14.81,14.82,76800.0
2013-03-07 15:55:00,14.82,14.83,14.81,14.82,126000.0,14.82,14.83,14.81,14.82,126000.0
2013-03-08 09:30:00,14.88,14.88,14.81,14.84,201000.0,14.88,14.88,14.81,14.84,201000.0
2013-03-08 09:35:00,14.84,14.85,14.82,14.83,34200.0,14.84,14.85,14.82,14.83,34200.0
2013-03-08 09:40:00,14.83,14.85,14.82,14.84,19800.0,14.83,14.85,14.82,14.84,19800.0
2013-03-08 09:45:00,14.84,14.89,14.83,14.88,22200.0,14.84,14.89,14.83,14.88,22200.0
2013-03-08 09:50:00,14.88,14.92,14.87,14.91,102600.0,14.88,14.92,14.87,14.91,102600.0
2013-03-08 09:55:00,14.92,14.93,14.91,14.92,19800.0,14.92,14.93,14.91,14.92,19800.0
2013-03-08 10:00:00,14.92,14.92,14.88,14.89,45600.0,14.92,14.92,14.88,14.89,45600.0
2013-03-08 10:05:00,14.89,14.92,14.88,14.92,77400.0,14.89,14.92,14.88,14.92,77400.0
2013-03-08 10:10:00,14.92,14.92,14.9,14.9,40800.0,14.92,14.92,14.9,14.9,40800.0
2013-03-08 10:15:00,14.91,14.92,14.88,14.9,61800.0,14.91,14.92,14.88,14.9,61800.0
2013-03-08 10:20:00,14.91,14.92,14.91,14.92,54000.0,14.91,14.92,14.91,14.92,54000.0
2013-03-08 10:25:00,14.92,14.95,14.92,14.95,48600.0,14.92,14.95,14.92,14.95,48600.0
2013-03-08 10:30:00,14.94,14.96,14.93,14.96,37800.0,14.94,14.96,14.93,14.96,37800.0
2013-03-08 10:35:00,14.97,14.97,14.95,14.96,43800.0,14.97,14.97,14.95,14.96,43800.0
2013-03-08 10:40:00,14.96,14.97,14.96,14.97,55800.0,14.96,14.97,14.96,14.97,55800.0
2013-03-08 10:45:00,14.97,14.98,14.93,14.94,382200.0,14.97,14.98,14.93,14.94,382200.0
2013-03-08 10:50:00,14.94,14.96,14.93,14.94,50400.0,14.94,14.96,14.93,14.94,50400.0
2013-03-08 10:55:00,14.94,14.96,14.94,14.95,40800.0,14.94,14.96,14.94,14.95,40800.0
2013-03-08 11:00:00,14.96,14.96,14.95,14.96,66000.0,14.96,14.96,14.95,14.96,66000.0
2013-03-08 11:05:00,14.96,15.0,14.96,15.0,43200.0,14.96,15.0,14.96,15.0,43200.0
2013-03-08 11:10:00,15.0,15.03,15.0,15.02,84600.0,15.0,15.03,15.0,15.02,84600.0
2013-03-08 11:15:00,15.02,15.02,15.0,15.01,39600.0,15.02,15.02,15.0,15.01,39600.0
2013-03-08 11:20:00,15.01,15.02,15.01,15.02,11400.0,15.01,15.02,15.01,15.02,11400.0
2013-03-08 11:25:00,15.01,15.03,15.01,15.02,166200.0,15.01,15.03,15.01,15.02,166200.0
2013-03-08 11:30:00,15.02,15.03,15.02,15.03,43800.0,15.02,15.03,15.02,15.03,43800.0
2013-03-08 11:35:00,15.04,15.04,15.02,15.03,92400.0,15.04,15.04,15.02,15.03,92400.0
2013-03-08 11:40:00,15.02,15.03,15.0,15.01,40800.0,15.02,15.03,15.0,15.01,40800.0
2013-03-08 11:45:00,15.01,15.01,15.0,15.01,30600.0,15.01,15.01,15.0,15.01,30600.0
2013-03-08 11:50:00,15.01,15.02,15.01,15.01,31200.0,15.01,15.02,15.01,15.01,31200.0
2013-03-08 11:55:00,15.01,15.02,15.01,15.02,18600.0,15.01,15.02,15.01,15.02,18600.0
2013-03-08 12:00:00,15.01,15.02,15.01,15.01,25800.0,15.01,15.02,15.01,15.01,25800.0
2013-03-08 12:05:00,15.0,15.01,15.0,15.0,22200.0,15.0,15.01,15.0,15.0,22200.0
2013-03-08 12:10:00,15.0,15.0,14.99,15.0,69000.0,15.0,15.0,14.99,15.0,69000.0
2013-03-08 12:15:00,15.0,15.01,14.99,15.01,15600.0,15.0,15.01,14.99,15.01,15600.0
2013-03-08 12:20:00,15.01,15.02,15.01,15.01,14400.0,15.01,15.02,15.01,15.01,14400.0
2013-03-08 12:25:00,15.01,15.01,14.99,14.99,42000.0,15.01,15.01,14.99,14.99,42000.0
2013-03-08 12:30:00,14.99,15.0,14.99,15.0,38400.0,14.99,15.0,14.99,15.0,38400.0
2013-03-08 12:35:00,15.01,15.01,14.99,14.99,48600.0,15.01,15.01,14.99,14.99,48600.0
2013-03-08 12:40:00,15.0,15.0,14.99,14.99,24600.0,15.0,15.0,14.99,14.99,24600.0
2013-03-08 12:45:00,14.99,15.0,14.98,15.0,59400.0,14.99,15.0,14.98,15.0,59400.0
2013-03-08 12:50:00,15.0,15.02,15.0,15.01,22800.0,15.0,15.02,15.0,15.01,22800.0
2013-03-08 12:55:00,15.01,15.02,15.01,15.02,22200.0,15.01,15.02,15.01,15.02,22200.0
2013-03-08 13:00:00,15.01,15.02,15.01,15.02,17400.0,15.01,15.02,15.01,15.02,17400.0
2013-03-08 13:05:00,15.01,15.01,15.0,15.01,17400.0,15.01,15.01,15.0,15.01,17400.0
2013-03-08 13:10:00,15.01,15.01,15.0,15.01,10200.0,15.01,15.01,15.0,15.01,10200.0
2013-03-08 13:15:00,15.01,15.02,15.0,15.0,33000.0,15.01,15.02,15.0,15.0,33000.0
2013-03-08 13:20:00,15.01,15.02,15.01,15.01,17400.0,15.01,15.02,15.01,15.01,17400.0
2013-03-08 13:25:00,15.01,15.01,14.99,15.0,49800.0,15.01,15.01,14.99,15.0,49800.0
2013-03-08 13:30:00,15.0,15.0,14.99,14.99,24000.0,15.0,15.0,14.99,14.99,24000.0
2013-03-08 13:35:00,14.99,15.01,14.99,15.01,26400.0,14.99,15.01,14.99,15.01,26400.0
2013-03-08 13:40:00,15.01,15.01,15.0,15.0,21000.0,15.01,15.01,15.0,15.0,21000.0
2013-03-08 13:45:00,15.0,15.0,14.99,14.99,48000.0,15.0,15.0,14.99,14.99,48000.0
2013-03-08 13:50:00,14.99,15.01,14.99,15.01,26400.0,14.99,15.01,14.99,15.01,26400.0
2013-03-08 13:55:00,15.01,15.01,15.01,15.01,28200.0,15.01,15.01,15.01,15.01,28200.0
2013-03-08 14:00:00,15.01,15.02,15.01,15.01,22200.0,15.01,15.02,15.01,15.01,22200.0
2013-03-08 14:05:00,15.01,15.01,14.99,14.99,37200.0,15.01,15.01,14.99,14.99,37200.0
2013-03-08 14:10:00,14.99,15.0,14.99,14.99,33000.0,14.99,15.0,14.99,14.99,33000.0
2013-03-08 14:15:00,15.0,15.0,14.99,15.0,37200.0,15.0,15.0,14.99,15.0,37200.0
2013-03-08 14:20:00,15.0,15.0,14.99,15.0,43200.0,15.0,15.0,14.99,15.0,43200.0
2013-03-08 14:25:00,14.99,15.0,14.99,15.0,17400.0,14.99,15.0,14.99,15.0,17400.0
2013-03-08 14:30:00,14.99,15.0,14.99,15.0,33000.0,14.99,15.0,14.99,15.0,33000.0
2013-03-08 14:35:00,15.0,15.0,14.99,15.0,52800.0,15.0,15.0,14.99,15.0,52800.0
2013-03-08 14:40:00,15.0,15.01,15.0,15.0,26400.0,15.0,15.01,15.0,15.0,26400.0
2013-03-08 14:45:00,15.0,15.01,15.0,15.01,17400.0,15.0,15.01,15.0,15.01,17400.0
2013-03-08 14:50:00,15.0,15.02,15.0,15.02,29400.0,15.0,15.02,15.0,15.02,29400.0
2013-03-08 14:55:00,15.02,15.02,15.01,15.02,52800.0,15.02,15.02,15.01,15.02,52800.0
2013-03-08 15:00:00,15.02,15.03,15.02,15.02,26400.0,15.02,15.03,15.02,15.02,26400.0
2013-03-08 15:05:00,15.02,15.03,15.0,15.0,43800.0,15.02,15.03,15.0,15.0,43800.0
2013-03-08 15:10:00,15.01,15.01,14.99,15.0,76200.0,15.01,15.01,14.99,15.0,76200.0
2013-03-08 15:15:00,15.01,15.01,15.0,15.0,39000.0,15.01,15.01,15.0,15.0,39000.0
2013-03-08 15:20:00,15.01,15.01,15.0,15.01,47400.0,15.01,15.01,15.0,15.01,47400.0
2013-03-08 15:25:00,15.01,15.01,15.0,15.01,61800.0,15.01,15.01,15.0,15.01,61800.0
2013-03-08 15:30:00,15.01,15.02,15.01,15.01,53400.0,15.01,15.02,15.01,15.01,53400.0
2013-03-08 15:35:00,15.01,15.02,15.01,15.02,84600.0,15.01,15.02,15.01,15.02,84600.0
2013-03-08 15:40:00,15.02,15.03,15.02,15.03,321600.0,15.02,15.03,15.02,15.03,321600.0
2013-03-08 15:45:00,15.03,15.03,15.02,15.02,179400.0,15.03,15.03,15.02,15.02,179400.0
2013-03-08 15:50:00,15.02,15.02,15.02,15.02,111600.0,15.02,15.02,15.02,15.02,111600.0
2013-03-08 15:55:00,15.02,15.05,15.01,15.05,819000.0,15.02,15.05,15.01,15.05,819000.0
2013-03-11 09:30:00,14.91,14.91,14.59,14.59,297000.0,14.91,14.91,14.59,14.59,297000.0
2013-03-11 09:35:00,14.59,14.69,14.53,14.68,192600.0,14.59,14.69,14.53,14.68,192600.0
2013-03-11 09:40:00,14.69,14.7,14.64,14.66,492600.0,14.69,14.7,14.64,14.66,492600.0
2013-03-11 09:45:00,14.65,14.69,14.64,14.68,155400.0,14.65,14.69,14.64,14.68,155400.0
2013-03-11 09:50:00,14.68,14.7,14.66,14.69,413400.0,14.68,14.7,14.66,14.69,413400.0
2013-03-11 09:55:00,14.69,14.7,14.65,14.68,288600.0,14.69,14.7,14.65,14.68,288600.0
2013-03-11 10:00:00,14.69,14.69,14.63,14.63,151800.0,14.69,14.69,14.63,14.63,151800.0
2013-03-11 10:05:00,14.63,14.68,14.62,14.68,141000.0,14.63,14.68,14.62,14.68,141000.0
2013-03-11 10:10:00,14.68,14.69,14.64,14.65,113400.0,14.68,14.69,14.64,14.65,113400.0
2013-03-11 10:15:00,14.64,14.67,14.63,14.67,100200.0,14.64,14.67,14.63,14.67,100200.0
2013-03-11 10:20:00,14.67,14.67,14.63,14.64,99600.0,14.67,14.67,14.63,14.64,99600.0
2013-03-11 10:25:00,14.65,14.66,14.63,14.64,113400.0,14.65,14.66,14.63,14.64,113400.0
2013-03-11 10:30:00,14.64,14.66,14.64,14.66,34200.0,14.64,14.66,14.64,14.66,34200.0
2013-03-11 10:35:00,14.66,14.67,14.66,14.66,164400.0,14.66,14.67,14.66,14.66,164400.0
2013-03-11 10:40:00,14.66,14.67,14.62,14.62,184800.0,14.66,14.67,14.62,14.62,184800.0
2013-03-11 10:45:00,14.62,14.66,14.6,14.66,205800.0,14.62,14.66,14.6,14.66,205800.0
2013-03-11 10:50:00,14.66,14.67,14.66,14.66,99600.0,14.66,14.67,14.66,14.66,99600.0
2013-03-11 10:55:00,14.66,14.72,14.66,14.72,137400.0,14.66,14.72,14.66,14.72,137400.0
2013-03-11 11:00:00,14.72,14.76,14.69,14.72,168000.0,14.72,14.76,14.69,14.72,168000.0
2013-03-11 11:05:00,14.72,14.72,14.71,14.71,9000.0,14.72,14.72,14.71,14.71,9000.0
2013-03-11 11:10:00,14.72,14.72,14.68,14.68,196800.0,14.72,14.72,14.68,14.68,196800.0
2013-03-11 11:15:00,14.67,14.7,14.67,14.7,45000.0,14.67,14.7,14.67,14.7,45000.0
2013-03-11 11:20:00,14.7,14.71,14.69,14.71,67800.0,14.7,14.71,14.69,14.71,67800.0
2013-03-11 11:25:00,14.71,14.72,14.71,14.72,83400.0,14.71,14.72,14.71,14.72,83400.0
2013-03-11 11:30:00,14.72,14.76,14.72,14.75,78600.0,14.72,14.76,14.72,14.75,78600.0
2013-03-11 11:35:00,14.75,14.78,14.75,14.78,39600.0,14.75,14.78,14.75,14.78,39600.0
2013-03-11 11:40:00,14.77,14.77,14.76,14.76,36000.0,14.77,14.77,14.76,14.76,36000.0
2013-03-11 11:45:00,14.76,14.8,14.74,14.78,158400.0,14.76,14.8,14.74,14.78,158400.0
2013-03-11 11:50:00,14.79,14.81,14.78,14.81,62400.0,14.79,14.81,14.78,14.81,62400.0
2013-03-11 11:55:00,14.81,14.82,14.78,14.79,70200.0,14.81,14.82,14.78,14.79,70200.0
2013-03-11 12:00:00,14.78,14.78,14.76,14.76,32400.0,14.78,14.78,14.76,14.76,32400.0
2013-03-11 12:05:00,14.76,14.76,14.74,14.76,82200.0,14.76,14.76,14.74,14.76,82200.0
2013-03-11 12:10:00,14.75,14.77,14.75,14.77,49800.0,14.75,14.77,14.75,14.77,49800.0
2013-03-11 12:15:00,14.77,14.77,14.75,14.75,354600.0,14.77,14.77,14.75,14.75,354600.0
2013-03-11 12:20:00,14.74,14.74,14.73,14.74,21600.0,14.74,14.74,14.73,14.74,21600.0
2013-03-11 12:25:00,14.74,14.76,14.74,14.76,19200.0,14.74,14.76,14.74,14.76,19200.0
2013-03-11 12:30:00,14.76,14.76,14.75,14.75,46200.0,14.76,14.76,14.75,14.75,46200.0
2013-03-11 12:35:00,14.75,14.76,14.75,14.75,42600.0,14.75,14.76,14.75,14.75,42600.0
2013-03-11 12:40:00,14.74,14.75,14.74,14.75,63600.0,14.74,14.75,14.74,14.75,63600.0
2013-03-11 12:45:00,14.75,14.75,14.75,14.75,50400.0,14.75,14.75,14.75,14.75,50400.0
2013-03-11 12:50:00,14.75,14.75,14.75,14.75,34800.0,14.75,14.75,14.75,14.75,34800.0
2013-03-11 12:55:00,14.75,14.75,14.73,14.74,51600.0,14.75,14.75,14.73,14.74,51600.0
2013-03-11 13:00:00,14.74,14.75,14.71,14.71,170400.0,14.74,14.75,14.71,14.71,170400.0
2013-03-11 13:05:00,14.71,14.71,14.69,14.69,47400.0,14.71,14.71,14.69,14.69,47400.0
2013-03-11 13:10:00,14.69,14.7,14.69,14.69,33000.0,14.69,14.7,14.69,14.69,33000.0
2013-03-11 13:15:00,14.69,14.7,14.69,14.7,31800.0,14.69,14.7,14.69,14.7,31800.0
2013-03-11 13:20:00,14.7,14.7,14.69,14.69,94800.0,14.7,14.7,14.69,14.69,94800.0
2013-03-11 13:25:00,14.69,14.7,14.68,14.68,86400.0,14.69,14.7,14.68,14.68,86400.0
2013-03-11 13:30:00,14.69,14.7,14.69,14.7,25200.0,14.69,14.7,14.69,14.7,25200.0
2013-03-11 13:35:00,14.7,14.7,14.69,14.7,27600.0,14.7,14.7,14.69,14.7,27600.0
2013-03-11 13:40:00,14.69,14.7,14.69,14.7,29400.0,14.69,14.7,14.69,14.7,29400.0
2013-03-11 13:45:00,14.7,14.7,14.68,14.7,84600.0,14.7,14.7,14.68,14.7,84600.0
2013-03-11 13:50:00,14.69,14.7,14.68,14.68,208800.0,14.69,14.7,14.68,14.68,208800.0
2013-03-11 13:55:00,14.68,14.69,14.68,14.69,43800.0,14.68,14.69,14.68,14.69,43800.0
2013-03-11 14:00:00,14.69,14.7,14.69,14.7,76800.0,14.69,14.7,14.69,14.7,76800.0
2013-03-11 14:05:00,14.7,14.7,14.69,14.69,76200.0,14.7,14.7,14.69,14.69,76200.0
2013-03-11 14:10:00,14.69,14.69,14.68,14.69,37200.0,14.69,14.69,14.68,14.69,37200.0
2013-03-11 14:15:00,14.69,14.69,14.68,14.69,67800.0,14.69,14.69,14.68,14.69,67800.0
2013-03-11 14:20:00,14.69,14.69,14.69,14.69,71400.0,14.69,14.69,14.69,14.69,71400.0
2013-03-11 14:25:00,14.69,14.69,14.68,14.68,56400.0,14.69,14.69,14.68,14.68,56400.0
2013-03-11 14:30:00,14.69,14.69,14.68,14.69,58800.0,14.69,14.69,14.68,14.69,58800.0
2013-03-11 14:35:00,14.69,14.71,14.69,14.7,64200.0,14.69,14.71,14.69,14.7,64200.0
2013-03-11 14:40:00,14.69,14.7,14.69,14.7,61800.0,14.69,14.7,14.69,14.7,61800.0
2013-03-11 14:45:00,14.69,14.7,14.69,14.69,57000.0,14.69,14.7,14.69,14.69,57000.0
2013-03-11 14:50:00,14.69,14.69,14.68,14.68,67200.0,14.69,14.69,14.68,14.68,67200.0
2013-03-11 14:55:00,14.68,14.69,14.68,14.68,47400.0,14.68,14.69,14.68,14.68,47400.0
2013-03-11 15:00:00,14.68,14.68,14.67,14.67,62400.0,14.68,14.68,14.67,14.67,62400.0
2013-03-11 15:05:00,14.67,14.68,14.67,14.68,117600.0,14.67,14.68,14.67,14.68,117600.0
2013-03-11 15:10:00,14.68,14.68,14.68,14.68,55800.0,14.68,14.68,14.68,14.68,55800.0
2013-03-11 15:15:00,14.68,14.69,14.68,14.69,89400.0,14.68,14.69,14.68,14.69,89400.0
2013-03-11 15:20:00,14.7,14.7,14.69,14.69,52800.0,14.7,14.7,14.69,14.69,52800.0
2013-03-11 15:25:00,14.69,14.7,14.69,14.69,72600.0,14.69,14.7,14.69,14.69,72600.0
2013-03-11 15:30:00,14.69,14.69,14.67,14.68,166200.0,14.69,14.69,14.67,14.68,166200.0
2013-03-11 15:35:00,14.68,14.69,14.67,14.68,168000.0,14.68,14.69,14.67,14.68,168000.0
2013-03-11 15:40:00,14.68,14.69,14.68,14.69,146400.0,14.68,14.69,14.68,14.69,146400.0
2013-03-11 15:45:00,14.68,14.69,14.67,14.69,384600.0,14.68,14.69,14.67,14.69,384600.0
2013-03-11 15:50:00,14.69,14.69,14.68,14.69,588000.0,14.69,14.69,14.68,14.69,588000.0
2013-03-11 15:55:00,14.68,14.69,14.67,14.68,907200.0,14.68,14.69,14.67,14.68,907200.0
2013-03-12 09:30:00,14.74,14.74,14.62,14.62,92400.0,14.74,14.74,14.62,14.62,92400.0
2013-03-12 09:35:00,14.62,14.63,14.61,14.62,7200.0,14.62,14.63,14.61,14.62,7200.0
2013-03-12 09:40:00,14.63,14.64,14.62,14.62,57000.0,14.63,14.64,14.62,14.62,57000.0
2013-03-12 09:45:00,14.62,14.62,14.6,14.61,19800.0,14.62,14.62,14.6,14.61,19800.0
2013-03-12 09:50:00,14.62,14.63,14.6,14.6,37200.0,14.62,14.63,14.6,14.6,37200.0
2013-03-12 09:55:00,14.61,14.63,14.6,14.6,11400.0,14.61,14.63,14.6,14.6,11400.0
2013-03-12 10:00:00,14.61,14.63,14.61,14.61,83400.0,14.61,14.63,14.61,14.61,83400.0
2013-03-12 10:05:00,14.61,14.62,14.61,14.62,22200.0,14.61,14.62,14.61,14.62,22200.0
2013-03-12 10:10:00,14.62,14.62,14.61,14.62,30000.0,14.62,14.62,14.61,14.62,30000.0
2013-03-12 10:15:00,14.62,14.62,14.61,14.61,18000.0,14.62,14.62,14.61,14.61,18000.0
2013-03-12 10:20:00,14.61,14.62,14.61,14.62,24600.0,14.61,14.62,14.61,14.62,24600.0
2013-03-12 10:25:00,14.62,14.62,14.61,14.61,21600.0,14.62,14.62,14.61,14.61,21600.0
2013-03-12 10:30:00,14.61,14.61,14.6,14.61,22200.0,14.61,14.61,14.6,14.61,22200.0
2013-03-12 10:35:00,14.61,14.62,14.61,14.62,14400.0,14.61,14.62,14.61,14.62,14400.0
2013-03-12 10:40:00,14.62,14.62,14.61,14.62,41400.0,14.62,14.62,14.61,14.62,41400.0
2013-03-12 10:45:00,14.62,14.63,14.61,14.61,278400.0,14.62,14.63,14.61,14.61,278400.0
2013-03-12 10:50:00,14.61,14.62,14.61,14.61,65400.0,14.61,14.62,14.61,14.61,65400.0
2013-03-12 10:55:00,14.62,14.62,14.61,14.61,26400.0,14.62,14.62,14.61,14.61,26400.0
2013-03-12 11:00:00,14.61,14.62,14.6,14.6,14400.0,14.61,14.62,14.6,14.6,14400.0
2013-03-12 11:05:00,14.6,14.62,14.6,14.62,24600.0,14.6,14.62,14.6,14.62,24600.0
2013-03-12 11:10:00,14.63,14.65,14.63,14.64,46200.0,14.63,14.65,14.63,14.64,46200.0
2013-03-12 11:15:00,14.62,14.63,14.62,14.62,126000.0,14.62,14.63,14.62,14.62,126000.0
2013-03-12 11:20:00,14.61,14.61,14.6,14.6,26400.0,14.61,14.61,14.6,14.6,26400.0
2013-03-12 11:25:00,14.6,14.63,14.6,14.63,21000.0,14.6,14.63,14.6,14.63,21000.0
2013-03-12 11:30:00,14.62,14.63,14.61,14.61,42000.0,14.62,14.63,14.61,14.61,42000.0
2013-03-12 11:35:00,14.61,14.61,14.59,14.59,21000.0,14.61,14.61,14.59,14.59,21000.0
2013-03-12 11:40:00,14.59,14.59,14.58,14.58,27600.0,14.59,14.59,14.58,14.58,27600.0
2013-03-12 11:45:00,14.58,14.6,14.57,14.6,53400.0,14.58,14.6,14.57,14.6,53400.0
2013-03-12 11:50:00,14.59,14.59,14.58,14.59,45000.0,14.59,14.59,14.58,14.59,45000.0
2013-03-12 11:55:00,14.58,14.59,14.58,14.58,22200.0,14.58,14.59,14.58,14.58,22200.0
2013-03-12 12:00:00,14.59,14.6,14.59,14.59,27000.0,14.59,14.6,14.59,14.59,27000.0
2013-03-12 12:05:00,14.6,14.6,14.59,14.6,43800.0,14.6,14.6,14.59,14.6,43800.0
2013-03-12 12:10:00,14.6,14.63,14.6,14.61,26400.0,14.6,14.63,14.6,14.61,26400.0
2013-03-12 12:15:00,14.61,14.61,14.6,14.6,30600.0,14.61,14.61,14.6,14.6,30600.0
2013-03-12 12:20:00,14.6,14.6,14.59,14.59,41400.0,14.6,14.6,14.59,14.59,41400.0
2013-03-12 12:25:00,14.59,14.59,14.57,14.58,24000.0,14.59,14.59,14.57,14.58,24000.0
2013-03-12 12:30:00,14.58,14.58,14.58,14.58,30600.0,14.58,14.58,14.58,14.58,30600.0
2013-03-12 12:35:00,14.58,14.62,14.58,14.62,18000.0,14.58,14.62,14.58,14.62,18000.0
2013-03-12 12:40:00,14.62,14.63,14.61,14.63,21600.0,14.62,14.63,14.61,14.63,21600.0
2013-03-12 12:45:00,14.63,14.66,14.63,14.66,13200.0,14.63,14.66,14.63,14.66,13200.0
2013-03-12 12:50:00,14.65,14.65,14.63,14.64,54000.0,14.65,14.65,14.63,14.64,54000.0
2013-03-12 12:55:00,14.65,14.67,14.64,14.66,15000.0,14.65,14.67,14.64,14.66,15000.0
2013-03-12 13:00:00,14.66,14.67,14.65,14.67,35400.0,14.66,14.67,14.65,14.67,35400.0
2013-03-12 13:05:00,14.67,14.69,14.66,14.66,55200.0,14.67,14.69,14.66,14.66,55200.0
2013-03-12 13:10:00,14.66,14.67,14.65,14.67,42600.0,14.66,14.67,14.65,14.67,42600.0
2013-03-12 13:15:00,14.66,14.66,14.64,14.64,57600.0,14.66,14.66,14.64,14.64,57600.0
2013-03-12 13:20:00,14.64,14.64,14.62,14.62,12600.0,14.64,14.64,14.62,14.62,12600.0
2013-03-12 13:25:00,14.62,14.62,14.61,14.62,44400.0,14.62,14.62,14.61,14.62,44400.0
2013-03-12 13:30:00,14.61,14.62,14.61,14.62,24000.0,14.61,14.62,14.61,14.62,24000.0
2013-03-12 13:35:00,14.61,14.63,14.61,14.63,23400.0,14.61,14.63,14.61,14.63,23400.0
2013-03-12 13:40:00,14.63,14.67,14.63,14.67,112200.0,14.63,14.67,14.63,14.67,112200.0
2013-03-12 13:45:00,14.67,14.67,14.64,14.64,56400.0,14.67,14.67,14.64,14.64,56400.0
2013-03-12 13:50:00,14.64,14.64,14.62,14.62,28800.0,14.64,14.64,14.62,14.62,28800.0
2013-03-12 13:55:00,14.62,14.62,14.61,14.62,15600.0,14.62,14.62,14.61,14.62,15600.0
2013-03-12 14:00:00,14.62,14.65,14.62,14.65,31800.0,14.62,14.65,14.62,14.65,31800.0
2013-03-12 14:05:00,14.66,14.67,14.63,14.63,47400.0,14.66,14.67,14.63,14.63,47400.0
2013-03-12 14:10:00,14.63,14.63,14.6,14.6,148800.0,14.63,14.63,14.6,14.6,148800.0
2013-03-12 14:15:00,14.6,14.61,14.6,14.6,30000.0,14.6,14.61,14.6,14.6,30000.0
2013-03-12 14:20:00,14.6,14.6,14.58,14.58,169200.0,14.6,14.6,14.58,14.58,169200.0
2013-03-12 14:25:00,14.58,14.6,14.58,14.6,35400.0,14.58,14.6,14.58,14.6,35400.0
2013-03-12 14:30:00,14.6,14.61,14.6,14.61,30000.0,14.6,14.61,14.6,14.61,30000.0
2013-03-12 14:35:00,14.61,14.63,14.61,14.62,47400.0,14.61,14.63,14.61,14.62,47400.0
2013-03-12 14:40:00,14.62,14.66,14.62,14.66,21600.0,14.62,14.66,14.62,14.66,21600.0
2013-03-12 14:45:00,14.66,14.66,14.64,14.65,34200.0,14.66,14.66,14.64,14.65,34200.0
2013-03-12 14:50:00,14.65,14.65,14.65,14.65,17400.0,14.65,14.65,14.65,14.65,17400.0
2013-03-12 14:55:00,14.65,14.66,14.64,14.65,32400.0,14.65,14.66,14.64,14.65,32400.0
2013-03-12 15:00:00,14.65,14.67,14.65,14.67,24600.0,14.65,14.67,14.65,14.67,24600.0
2013-03-12 15:05:00,14.66,14.66,14.62,14.62,48000.0,14.66,14.66,14.62,14.62,48000.0
2013-03-12 15:10:00,14.62,14.64,14.61,14.62,89400.0,14.62,14.64,14.61,14.62,89400.0
2013-03-12 15:15:00,14.62,14.63,14.61,14.63,71400.0,14.62,14.63,14.61,14.63,71400.0
2013-03-12 15:20:00,14.63,14.66,14.63,14.64,61800.0,14.63,14.66,14.63,14.64,61800.0
2013-03-12 15:25:00,14.64,14.64,14.61,14.62,153600.0,14.64,14.64,14.61,14.62,153600.0
2013-03-12 15:30:00,14.62,14.64,14.62,14.62,50400.0,14.62,14.64,14.62,14.62,50400.0
2013-03-12 15:35:00,14.62,14.65,14.62,14.65,63000.0,14.62,14.65,14.62,14.65,63000.0
2013-03-12 15:40:00,14.65,14.66,14.63,14.65,93600.0,14.65,14.66,14.63,14.65,93600.0
2013-03-12 15:45:00,14.65,14.65,14.62,14.64,127200.0,14.65,14.65,14.62,14.64,127200.0
2013-03-12 15:50:00,14.64,14.65,14.63,14.65,118800.0,14.64,14.65,14.63,14.65,118800.0
2013-03-12 15:55:00,14.65,14.67,14.65,14.66,290400.0,14.65,14.67,14.65,14.66,290400.0
2013-03-13 09:30:00,14.68,14.69,14.67,14.69,65400.0,14.68,14.69,14.67,14.69,65400.0
2013-03-13 09:35:00,14.69,14.71,14.67,14.67,55800.0,14.69,14.71,14.67,14.67,55800.0
2013-03-13 09:40:00,14.67,14.69,14.66,14.66,75600.0,14.67,14.69,14.66,14.66,75600.0
2013-03-13 09:45:00,14.67,14.69,14.66,14.69,61800.0,14.67,14.69,14.66,14.69,61800.0
2013-03-13 09:50:00,14.7,14.7,14.66,14.68,18600.0,14.7,14.7,14.66,14.68,18600.0
2013-03-13 09:55:00,14.69,14.69,14.67,14.67,10200.0,14.69,14.69,14.67,14.67,10200.0
2013-03-13 10:00:00,14.67,14.68,14.66,14.68,55200.0,14.67,14.68,14.66,14.68,55200.0
2013-03-13 10:05:00,14.68,14.68,14.66,14.66,22200.0,14.68,14.68,14.66,14.66,22200.0
2013-03-13 10:10:00,14.66,14.66,14.65,14.65,12000.0,14.66,14.66,14.65,14.65,12000.0
2013-03-13 10:15:00,14.67,14.71,14.67,14.69,42000.0,14.67,14.71,14.67,14.69,42000.0
2013-03-13 10:20:00,14.69,14.69,14.67,14.68,112200.0,14.69,14.69,14.67,14.68,112200.0
2013-03-13 10:25:00,14.68,14.7,14.67,14.69,119400.0,14.68,14.7,14.67,14.69,119400.0
2013-03-13 10:30:00,14.69,14.69,14.67,14.67,13800.0,14.69,14.69,14.67,14.67,13800.0
2013-03-13 10:35:00,14.67,14.68,14.66,14.67,28800.0,14.67,14.68,14.66,14.67,28800.0
2013-03-13 10:40:00,14.67,14.67,14.66,14.66,10800.0,14.67,14.67,14.66,14.66,10800.0
2013-03-13 10:45:00,14.67,14.67,14.66,14.66,22800.0,14.67,14.67,14.66,14.66,22800.0
2013-03-13 10:50:00,14.65,14.65,14.64,14.65,15600.0,14.65,14.65,14.64,14.65,15600.0
2013-03-13 10:55:00,14.64,14.66,14.64,14.66,31800.0,14.64,14.66,14.64,14.66,31800.0
2013-03-13 11:00:00,14.66,14.66,14.63,14.63,13200.0,14.66,14.66,14.63,14.63,13200.0
2013-03-13 11:05:00,14.63,14.64,14.63,14.64,27000.0,14.63,14.64,14.63,14.64,27000.0
2013-03-13 11:10:00,14.64,14.66,14.64,14.66,13800.0,14.64,14.66,14.64,14.66,13800.0
2013-03-13 11:15:00,14.66,14.66,14.66,14.66,10800.0,14.66,14.66,14.66,14.66,10800.0
2013-03-13 11:20:00,14.66,14.66,14.65,14.66,26400.0,14.66,14.66,14.65,14.66,26400.0
2013-03-13 11:25:00,14.66,14.66,14.65,14.65,13800.0,14.66,14.66,14.65,14.65,13800.0
2013-03-13 11:30:00,14.64,14.65,14.63,14.64,27600.0,14.64,14.65,14.63,14.64,27600.0
2013-03-13 11:35:00,14.64,14.64,14.63,14.63,9600.0,14.64,14.64,14.63,14.63,9600.0
2013-03-13 11:40:00,14.63,14.64,14.63,14.63,3600.0,14.63,14.64,14.63,14.63,3600.0
2013-03-13 11:45:00,14.63,14.64,14.63,14.64,11400.0,14.63,14.64,14.63,14.64,11400.0
2013-03-13 11:50:00,14.64,14.65,14.64,14.64,15600.0,14.64,14.65,14.64,14.64,15600.0
2013-03-13 11:55:00,14.64,14.64,14.63,14.63,6600.0,14.64,14.64,14.63,14.63,6600.0
2013-03-13 12:00:00,14.63,14.63,14.62,14.63,20400.0,14.63,14.63,14.62,14.63,20400.0
2013-03-13 12:05:00,14.63,14.65,14.63,14.64,26400.0,14.63,14.65,14.63,14.64,26400.0
2013-03-13 12:10:00,14.65,14.66,14.64,14.66,20400.0,14.65,14.66,14.64,14.66,20400.0
2013-03-13 12:15:00,14.67,14.67,14.66,14.67,28200.0,14.67,14.67,14.66,14.67,28200.0
2013-03-13 12:20:00,14.67,14.67,14.66,14.67,12600.0,14.67,14.67,14.66,14.67,12600.0
2013-03-13 12:25:00,14.67,14.68,14.67,14.67,18600.0,14.67,14.68,14.67,14.67,18600.0
2013-03-13 12:30:00,14.67,14.68,14.67,14.67,14400.0,14.67,14.68,14.67,14.67,14400.0
2013-03-13 12:35:00,14.66,14.68,14.66,14.68,18600.0,14.66,14.68,14.66,14.68,18600.0
2013-03-13 12:40:00,14.69,14.69,14.68,14.68,19800.0,14.69,14.69,14.68,14.68,19800.0
2013-03-13 12:45:00,14.68,14.68,14.66,14.67,11400.0,14.68,14.68,14.66,14.67,11400.0
2013-03-13 12:50:00,14.67,14.67,14.66,14.66,17400.0,14.67,14.67,14.66,14.66,17400.0
2013-03-13 12:55:00,14.66,14.66,14.64,14.65,19200.0,14.66,14.66,14.64,14.65,19200.0
2013-03-13 13:00:00,14.65,14.66,14.65,14.66,14400.0,14.65,14.66,14.65,14.66,14400.0
2013-03-13 13:05:00,14.65,14.66,14.65,14.66,11400.0,14.65,14.66,14.65,14.66,11400.0
2013-03-13 13:10:00,14.66,14.67,14.66,14.67,10200.0,14.66,14.67,14.66,14.67,10200.0
2013-03-13 13:15:00,14.67,14.67,14.65,14.65,22800.0,14.67,14.67,14.65,14.65,22800.0
2013-03-13 13:20:00,14.65,14.66,14.65,14.65,7800.0,14.65,14.66,14.65,14.65,7800.0
2013-03-13 13:25:00,14.65,14.65,14.64,14.65,6600.0,14.65,14.65,14.64,14.65,6600.0
2013-03-13 13:30:00,14.65,14.65,14.63,14.63,16200.0,14.65,14.65,14.63,14.63,16200.0
2013-03-13 13:35:00,14.63,14.64,14.63,14.64,14400.0,14.63,14.64,14.63,14.64,14400.0
2013-03-13 13:40:00,14.64,14.65,14.63,14.63,60600.0,14.64,14.65,14.63,14.63,60600.0
2013-03-13 13:45:00,14.63,14.64,14.63,14.64,17400.0,14.63,14.64,14.63,14.64,17400.0
2013-03-13 13:50:00,14.64,14.65,14.64,14.65,24000.0,14.64,14.65,14.64,14.65,24000.0
2013-03-13 13:55:00,14.64,14.65,14.63,14.63,72600.0,14.64,14.65,14.63,14.63,72600.0
2013-03-13 14:00:00,14.63,14.64,14.62,14.63,46200.0,14.63,14.64,14.62,14.63,46200.0
2013-03-13 14:05:00,14.63,14.63,14.62,14.62,49800.0,14.63,14.63,14.62,14.62,49800.0
2013-03-13 14:10:00,14.62,14.62,14.6,14.6,59400.0,14.62,14.62,14.6,14.6,59400.0
2013-03-13 14:15:00,14.61,14.61,14.58,14.58,98400.0,14.61,14.61,14.58,14.58,98400.0
2013-03-13 14:20:00,14.59,14.59,14.58,14.58,18600.0,14.59,14.59,14.58,14.58,18600.0
2013-03-13 14:25:00,14.59,14.59,14.57,14.59,56400.0,14.59,14.59,14.57,14.59,56400.0
2013-03-13 14:30:00,14.59,14.59,14.59,14.59,34200.0,14.59,14.59,14.59,14.59,34200.0
2013-03-13 14:35:00,14.59,14.59,14.57,14.59,95400.0,14.59,14.59,14.57,14.59,95400.0
2013-03-13 14:40:00,14.58,14.59,14.57,14.57,49800.0,14.58,14.59,14.57,14.57,49800.0
2013-03-13 14:45:00,14.57,14.6,14.57,14.59,54600.0,14.57,14.6,14.57,14.59,54600.0
2013-03-13 14:50:00,14.59,14.59,14.56,14.58,68400.0,14.59,14.59,14.56,14.58,68400.0
2013-03-13 14:55:00,14.59,14.59,14.59,14.59,40200.0,14.59,14.59,14.59,14.59,40200.0
2013-03-13 15:00:00,14.58,14.6,14.58,14.59,75000.0,14.58,14.6,14.58,14.59,75000.0
2013-03-13 15:05:00,14.59,14.59,14.57,14.57,16800.0,14.59,14.59,14.57,14.57,16800.0
2013-03-13 15:10:00,14.57,14.6,14.57,14.6,54600.0,14.57,14.6,14.57,14.6,54600.0
2013-03-13 15:15:00,14.61,14.61,14.59,14.59,28800.0,14.61,14.61,14.59,14.59,28800.0
2013-03-13 15:20:00,14.59,14.59,14.59,14.59,34800.0,14.59,14.59,14.59,14.59,34800.0
2013-03-13 15:25:00,14.6,14.6,14.57,14.58,120600.0,14.6,14.6,14.57,14.58,120600.0
2013-03-13 15:30:00,14.58,14.61,14.58,14.6,78000.0,14.58,14.61,14.58,14.6,78000.0
2013-03-13 15:35:00,14.6,14.6,14.59,14.59,62400.0,14.6,14.6,14.59,14.59,62400.0
2013-03-13 15:40:00,14.59,14.6,14.58,14.58,85200.0,14.59,14.6,14.58,14.58,85200.0
2013-03-13 15:45:00,14.58,14.58,14.56,14.56,218400.0,14.58,14.58,14.56,14.56,218400.0
2013-03-13 15:50:00,14.56,14.58,14.55,14.55,269400.0,14.56,14.58,14.55,14.55,269400.0
2013-03-13 15:55:00,14.55,14.56,14.55,14.56,139200.0,14.55,14.56,14.55,14.56,139200.0
2013-03-14 09:30:00,14.65,14.65,14.56,14.57,39600.0,14.65,14.65,14.56,14.57,39600.0
2013-03-14 09:35:00,14.56,14.58,14.56,14.56,3000.0,14.56,14.58,14.56,14.56,3000.0
2013-03-14 09:40:00,14.56,14.58,14.54,14.55,47400.0,14.56,14.58,14.54,14.55,47400.0
2013-03-14 09:45:00,14.55,14.55,14.5,14.51,64200.0,14.55,14.55,14.5,14.51,64200.0
2013-03-14 09:50:00,14.51,14.51,14.49,14.5,48000.0,14.51,14.51,14.49,14.5,48000.0
2013-03-14 09:55:00,14.5,14.51,14.49,14.5,34200.0,14.5,14.51,14.49,14.5,34200.0
2013-03-14 10:00:00,14.5,14.51,14.49,14.51,30600.0,14.5,14.51,14.49,14.51,30600.0
2013-03-14 10:05:00,14.51,14.51,14.5,14.5,21600.0,14.51,14.51,14.5,14.5,21600.0
2013-03-14 10:10:00,14.5,14.51,14.49,14.5,27000.0,14.5,14.51,14.49,14.5,27000.0
2013-03-14 10:15:00,14.5,14.5,14.49,14.49,19200.0,14.5,14.5,14.49,14.49,19200.0
2013-03-14 10:20:00,14.5,14.51,14.48,14.51,58800.0,14.5,14.51,14.48,14.51,58800.0
2013-03-14 10:25:00,14.49,14.5,14.48,14.49,24600.0,14.49,14.5,14.48,14.49,24600.0
2013-03-14 10:30:00,14.49,14.49,14.47,14.47,43200.0,14.49,14.49,14.47,14.47,43200.0
2013-03-14 10:35:00,14.47,14.47,14.46,14.47,37200.0,14.47,14.47,14.46,14.47,37200.0
2013-03-14 10:40:00,14.47,14.49,14.46,14.48,32400.0,14.47,14.49,14.46,14.48,32400.0
2013-03-14 10:45:00,14.48,14.48,14.47,14.47,37200.0,14.48,14.48,14.47,14.47,37200.0
2013-03-14 10:50:00,14.47,14.48,14.46,14.47,41400.0,14.47,14.48,14.46,14.47,41400.0
2013-03-14 10:55:00,14.47,14.47,14.43,14.44,46800.0,14.47,14.47,14.43,14.44,46800.0
2013-03-14 11:00:00,14.44,14.45,14.43,14.44,39000.0,14.44,14.45,14.43,14.44,39000.0
2013-03-14 11:05:00,14.45,14.45,14.45,14.45,26400.0,14.45,14.45,14.45,14.45,26400.0
2013-03-14 11:10:00,14.45,14.45,14.42,14.42,64800.0,14.45,14.45,14.42,14.42,64800.0
2013-03-14 11:15:00,14.42,14.42,14.41,14.42,29400.0,14.42,14.42,14.41,14.42,29400.0
2013-03-14 11:20:00,14.42,14.42,14.4,14.41,40200.0,14.42,14.42,14.4,14.41,40200.0
2013-03-14 11:25:00,14.41,14.41,14.37,14.38,130200.0,14.41,14.41,14.37,14.38,130200.0
2013-03-14 11:30:00,14.38,14.38,14.37,14.38,38400.0,14.38,14.38,14.37,14.38,38400.0
2013-03-14 11:35:00,14.39,14.4,14.38,14.4,37200.0,14.39,14.4,14.38,14.4,37200.0
2013-03-14 11:40:00,14.4,14.4,14.37,14.39,69000.0,14.4,14.4,14.37,14.39,69000.0
2013-03-14 11:45:00,14.39,14.4,14.38,14.38,57600.0,14.39,14.4,14.38,14.38,57600.0
2013-03-14 11:50:00,14.38,14.39,14.38,14.38,43800.0,14.38,14.39,14.38,14.38,43800.0
2013-03-14 11:55:00,14.37,14.39,14.37,14.39,41400.0,14.37,14.39,14.37,14.39,41400.0
2013-03-14 12:00:00,14.39,14.39,14.38,14.38,60600.0,14.39,14.39,14.38,14.38,60600.0
2013-03-14 12:05:00,14.38,14.4,14.38,14.39,29400.0,14.38,14.4,14.38,14.39,29400.0
2013-03-14 12:10:00,14.39,14.39,14.38,14.38,41400.0,14.39,14.39,14.38,14.38,41400.0
2013-03-14 12:15:00,14.38,14.39,14.38,14.39,25200.0,14.38,14.39,14.38,14.39,25200.0
2013-03-14 12:20:00,14.39,14.4,14.38,14.4,54000.0,14.39,14.4,14.38,14.4,54000.0
2013-03-14 12:25:00,14.4,14.4,14.38,14.4,34800.0,14.4,14.4,14.38,14.4,34800.0
2013-03-14 12:30:00,14.4,14.42,14.39,14.39,37200.0,14.4,14.42,14.39,14.39,37200.0
2013-03-14 12:35:00,14.39,14.39,14.38,14.39,58200.0,14.39,14.39,14.38,14.39,58200.0
2013-03-14 12:40:00,14.39,14.4,14.38,14.38,39000.0,14.39,14.4,14.38,14.38,39000.0
2013-03-14 12:45:00,14.38,14.38,14.38,14.38,38400.0,14.38,14.38,14.38,14.38,38400.0
2013-03-14 12:50:00,14.38,14.38,14.35,14.36,52200.0,14.38,14.38,14.35,14.36,52200.0
2013-03-14 12:55:00,14.36,14.39,14.36,14.38,41400.0,14.36,14.39,14.36,14.38,41400.0
2013-03-14 13:00:00,14.39,14.39,14.38,14.38,37200.0,14.39,14.39,14.38,14.38,37200.0
2013-03-14 13:05:00,14.38,14.38,14.37,14.37,31800.0,14.38,14.38,14.37,14.37,31800.0
2013-03-14 13:10:00,14.37,14.37,14.35,14.35,60000.0,14.37,14.37,14.35,14.35,60000.0
2013-03-14 13:15:00,14.36,14.36,14.35,14.35,96600.0,14.36,14.36,14.35,14.35,96600.0
2013-03-14 13:20:00,14.35,14.35,14.35,14.35,39600.0,14.35,14.35,14.35,14.35,39600.0
2013-03-14 13:25:00,14.35,14.35,14.34,14.35,43800.0,14.35,14.35,14.34,14.35,43800.0
2013-03-14 13:30:00,14.36,14.36,14.35,14.35,38400.0,14.36,14.36,14.35,14.35,38400.0
2013-03-14 13:35:00,14.35,14.35,14.33,14.33,153600.0,14.35,14.35,14.33,14.33,153600.0
2013-03-14 13:40:00,14.33,14.34,14.33,14.33,52800.0,14.33,14.34,14.33,14.33,52800.0
2013-03-14 13:45:00,14.34,14.35,14.33,14.34,63600.0,14.34,14.35,14.33,14.34,63600.0
2013-03-14 13:50:00,14.34,14.34,14.33,14.34,34200.0,14.34,14.34,14.33,14.34,34200.0
2013-03-14 13:55:00,14.34,14.34,14.32,14.33,69000.0,14.34,14.34,14.32,14.33,69000.0
2013-03-14 14:00:00,14.33,14.34,14.33,14.33,64800.0,14.33,14.34,14.33,14.33,64800.0
2013-03-14 14:05:00,14.34,14.34,14.33,14.33,110400.0,14.34,14.34,14.33,14.33,110400.0
2013-03-14 14:10:00,14.33,14.33,14.32,14.32,55200.0,14.33,14.33,14.32,14.32,55200.0
2013-03-14 14:15:00,14.32,14.33,14.31,14.33,47400.0,14.32,14.33,14.31,14.33,47400.0
2013-03-14 14:20:00,14.33,14.34,14.31,14.32,81000.0,14.33,14.34,14.31,14.32,81000.0
2013-03-14 14:25:00,14.32,14.32,14.31,14.31,52200.0,14.32,14.32,14.31,14.31,52200.0
2013-03-14 14:30:00,14.31,14.32,14.3,14.31,83400.0,14.31,14.32,14.3,14.31,83400.0
2013-03-14 14:35:00,14.3,14.31,14.3,14.31,25800.0,14.3,14.31,14.3,14.31,25800.0
2013-03-14 14:40:00,14.31,14.31,14.3,14.31,63600.0,14.31,14.31,14.3,14.31,63600.0
2013-03-14 14:45:00,14.31,14.31,14.28,14.29,90600.0,14.31,14.31,14.28,14.29,90600.0
2013-03-14 14:50:00,14.28,14.29,14.28,14.28,69000.0,14.28,14.29,14.28,14.28,69000.0
2013-03-14 14:55:00,14.28,14.28,14.27,14.27,80400.0,14.28,14.28,14.27,14.27,80400.0
2013-03-14 15:00:00,14.28,14.28,14.27,14.28,120000.0,14.28,14.28,14.27,14.28,120000.0
2013-03-14 15:05:00,14.28,14.28,14.27,14.27,68400.0,14.28,14.28,14.27,14.27,68400.0
2013-03-14 15:10:00,14.27,14.28,14.27,14.28,75000.0,14.27,14.28,14.27,14.28,75000.0
2013-03-14 15:15:00,14.28,14.29,14.27,14.27,97800.0,14.28,14.29,14.27,14.27,97800.0
2013-03-14 15:20:00,14.27,14.29,14.27,14.28,47400.0,14.27,14.29,14.27,14.28,47400.0
2013-03-14 15:25:00,14.28,14.29,14.28,14.28,53400.0,14.28,14.29,14.28,14.28,53400.0
2013-03-14 15:30:00,14.28,14.29,14.28,14.28,112200.0,14.28,14.29,14.28,14.28,112200.0
2013-03-14 15:35:00,14.28,14.28,14.27,14.27,99600.0,14.28,14.28,14.27,14.27,99600.0
2013-03-14 15:40:00,14.27,14.27,14.24,14.24,181200.0,14.27,14.27,14.24,14.24,181200.0
2013-03-14 15:45:00,14.25,14.27,14.22,14.22,307800.0,14.25,14.27,14.22,14.22,307800.0
2013-03-14 15:50:00,14.22,14.24,14.21,14.21,321600.0,14.22,14.24,14.21,14.21,321600.0
2013-03-14 15:55:00,14.21,14.24,14.21,14.23,672000.0,14.21,14.24,14.21,14.23,672000.0
2013-03-15 09:30:00,13.99,14.15,13.99,14.09,1290600.0,13.99,14.15,13.99,14.09,1290600.0
2013-03-15 09:35:00,14.09,14.09,14.02,14.05,172800.0,14.09,14.09,14.02,14.05,172800.0
2013-03-15 09:40:00,14.06,14.12,14.02,14.08,283800.0,14.06,14.12,14.02,14.08,283800.0
2013-03-15 09:45:00,14.09,14.11,14.05,14.07,182400.0,14.09,14.11,14.05,14.07,182400.0
2013-03-15 09:50:00,14.06,14.07,14.0,14.0,120000.0,14.06,14.07,14.0,14.0,120000.0
2013-03-15 09:55:00,14.0,14.0,13.96,14.0,111000.0,14.0,14.0,13.96,14.0,111000.0
2013-03-15 10:00:00,14.0,14.0,13.98,13.99,100800.0,14.0,14.0,13.98,13.99,100800.0
2013-03-15 10:05:00,13.99,14.02,13.99,14.0,98400.0,13.99,14.02,13.99,14.0,98400.0
2013-03-15 10:10:00,14.01,14.01,13.98,13.98,121200.0,14.01,14.01,13.98,13.98,121200.0
2013-03-15 10:15:00,13.98,14.04,13.98,14.04,84600.0,13.98,14.04,13.98,14.04,84600.0
2013-03-15 10:20:00,14.03,14.04,13.99,13.99,168000.0,14.03,14.04,13.99,13.99,168000.0
2013-03-15 10:25:00,14.0,14.0,13.98,13.98,59400.0,14.0,14.0,13.98,13.98,59400.0
2013-03-15 10:30:00,13.99,13.99,13.96,13.96,116400.0,13.99,13.99,13.96,13.96,116400.0
2013-03-15 10:35:00,13.96,13.96,13.94,13.95,85200.0,13.96,13.96,13.94,13.95,85200.0
2013-03-15 10:40:00,13.95,13.95,13.93,13.93,205800.0,13.95,13.95,13.93,13.93,205800.0
2013-03-15 10:45:00,13.93,13.93,13.88,13.9,177600.0,13.93,13.93,13.88,13.9,177600.0
2013-03-15 10:50:00,13.89,13.9,13.87,13.87,93000.0,13.89,13.9,13.87,13.87,93000.0
2013-03-15 10:55:00,13.87,13.9,13.86,13.87,98400.0,13.87,13.9,13.86,13.87,98400.0
2013-03-15 11:00:00,13.87,13.88,13.86,13.87,84000.0,13.87,13.88,13.86,13.87,84000.0
2013-03-15 11:05:00,13.87,13.88,13.84,13.85,106800.0,13.87,13.88,13.84,13.85,106800.0
2013-03-15 11:10:00,13.85,13.86,13.85,13.85,67800.0,13.85,13.86,13.85,13.85,67800.0
2013-03-15 11:15:00,13.85,13.93,13.85,13.93,89400.0,13.85,13.93,13.85,13.93,89400.0
2013-03-15 11:20:00,13.93,13.94,13.88,13.91,229200.0,13.93,13.94,13.88,13.91,229200.0
2013-03-15 11:25:00,13.9,13.91,13.88,13.9,63600.0,13.9,13.91,13.88,13.9,63600.0
2013-03-15 11:30:00,13.9,13.91,13.9,13.91,93600.0,13.9,13.91,13.9,13.91,93600.0
2013-03-15 11:35:00,13.91,13.92,13.9,13.92,72600.0,13.91,13.92,13.9,13.92,72600.0
2013-03-15 11:40:00,13.91,13.94,13.91,13.91,191400.0,13.91,13.94,13.91,13.91,191400.0
2013-03-15 11:45:00,13.91,13.92,13.9,13.9,45600.0,13.91,13.92,13.9,13.9,45600.0
2013-03-15 11:50:00,13.9,13.92,13.9,13.91,30600.0,13.9,13.92,13.9,13.91,30600.0
2013-03-15 11:55:00,13.92,13.92,13.89,13.89,57600.0,13.92,13.92,13.89,13.89,57600.0
2013-03-15 12:00:00,13.89,13.89,13.86,13.86,65400.0,13.89,13.89,13.86,13.86,65400.0
2013-03-15 12:05:00,13.86,13.88,13.84,13.85,103200.0,13.86,13.88,13.84,13.85,103200.0
2013-03-15 12:10:00,13.85,13.85,13.85,13.85,52200.0,13.85,13.85,13.85,13.85,52200.0
2013-03-15 12:15:00,13.85,13.85,13.83,13.83,121800.0,13.85,13.85,13.83,13.83,121800.0
2013-03-15 12:20:00,13.83,13.84,13.83,13.84,73800.0,13.83,13.84,13.83,13.84,73800.0
2013-03-15 12:25:00,13.84,13.84,13.83,13.83,42000.0,13.84,13.84,13.83,13.83,42000.0
2013-03-15 12:30:00,13.83,13.84,13.83,13.84,95400.0,13.83,13.84,13.83,13.84,95400.0
2013-03-15 12:35:00,13.84,13.84,13.82,13.83,52200.0,13.84,13.84,13.82,13.83,52200.0
2013-03-15 12:40:00,13.83,13.85,13.83,13.84,99600.0,13.83,13.85,13.83,13.84,99600.0
2013-03-15 12:45:00,13.84,13.88,13.84,13.87,102000.0,13.84,13.88,13.84,13.87,102000.0
2013-03-15 12:50:00,13.87,13.88,13.87,13.87,112800.0,13.87,13.88,13.87,13.87,112800.0
2013-03-15 12:55:00,13.88,13.88,13.86,13.87,89400.0,13.88,13.88,13.86,13.87,89400.0
2013-03-15 13:00:00,13.88,13.88,13.87,13.87,58800.0,13.88,13.88,13.87,13.87,58800.0
2013-03-15 13:05:00,13.87,13.87,13.86,13.86,57600.0,13.87,13.87,13.86,13.86,57600.0
2013-03-15 13:10:00,13.86,13.88,13.86,13.88,46200.0,13.86,13.88,13.86,13.88,46200.0
2013-03-15 13:15:00,13.88,13.89,13.87,13.87,48600.0,13.88,13.89,13.87,13.87,48600.0
2013-03-15 13:20:00,13.87,13.87,13.85,13.86,41400.0,13.87,13.87,13.85,13.86,41400.0
2013-03-15 13:25:00,13.86,13.86,13.85,13.85,194400.0,13.86,13.86,13.85,13.85,194400.0
2013-03-15 13:30:00,13.85,13.85,13.84,13.84,228000.0,13.85,13.85,13.84,13.84,228000.0
2013-03-15 13:35:00,13.84,13.85,13.84,13.85,103200.0,13.84,13.85,13.84,13.85,103200.0
2013-03-15 13:40:00,13.85,13.86,13.85,13.85,48600.0,13.85,13.86,13.85,13.85,48600.0
2013-03-15 13:45:00,13.85,13.86,13.85,13.85,263400.0,13.85,13.86,13.85,13.85,263400.0
2013-03-15 13:50:00,13.85,13.85,13.84,13.85,223800.0,13.85,13.85,13.84,13.85,223800.0
2013-03-15 13:55:00,13.85,13.86,13.85,13.85,159000.0,13.85,13.86,13.85,13.85,159000.0
2013-03-15 14:00:00,13.85,13.86,13.85,13.86,56400.0,13.85,13.86,13.85,13.86,56400.0
2013-03-15 14:05:00,13.86,13.86,13.83,13.84,69600.0,13.86,13.86,13.83,13.84,69600.0
2013-03-15 14:10:00,13.83,13.84,13.83,13.83,58200.0,13.83,13.84,13.83,13.83,58200.0
2013-03-15 14:15:00,13.83,13.83,13.81,13.82,76800.0,13.83,13.83,13.81,13.82,76800.0
2013-03-15 14:20:00,13.81,13.82,13.79,13.79,82200.0,13.81,13.82,13.79,13.79,82200.0
2013-03-15 14:25:00,13.79,13.79,13.76,13.76,250800.0,13.79,13.79,13.76,13.76,250800.0
2013-03-15 14:30:00,13.76,13.76,13.74,13.75,147600.0,13.76,13.76,13.74,13.75,147600.0
2013-03-15 14:35:00,13.75,13.78,13.74,13.78,109200.0,13.75,13.78,13.74,13.78,109200.0
2013-03-15 14:40:00,13.77,13.78,13.74,13.76,265800.0,13.77,13.78,13.74,13.76,265800.0
2013-03-15 14:45:00,13.76,13.77,13.76,13.76,192600.0,13.76,13.77,13.76,13.76,192600.0
2013-03-15 14:50:00,13.76,13.77,13.74,13.74,178800.0,13.76,13.77,13.74,13.74,178800.0
2013-03-15 14:55:00,13.75,13.75,13.73,13.73,71400.0,13.75,13.75,13.73,13.73,71400.0
2013-03-15 15:00:00,13.73,13.77,13.73,13.76,166800.0,13.73,13.77,13.73,13.76,166800.0
2013-03-15 15:05:00,13.75,13.75,13.74,13.74,144000.0,13.75,13.75,13.74,13.74,144000.0
2013-03-15 15:10:00,13.74,13.74,13.72,13.72,112200.0,13.74,13.74,13.72,13.72,112200.0
2013-03-15 15:15:00,13.72,13.73,13.7,13.7,190800.0,13.72,13.73,13.7,13.7,190800.0
2013-03-15 15:20:00,13.7,13.72,13.7,13.7,151200.0,13.7,13.72,13.7,13.7,151200.0
2013-03-15 15:25:00,13.7,13.7,13.67,13.68,187200.0,13.7,13.7,13.67,13.68,187200.0
2013-03-15 15:30:00,13.68,13.7,13.67,13.7,202200.0,13.68,13.7,13.67,13.7,202200.0
2013-03-15 15:35:00,13.7,13.71,13.69,13.7,159600.0,13.7,13.71,13.69,13.7,159600.0
2013-03-15 15:40:00,13.69,13.7,13.68,13.68,226800.0,13.69,13.7,13.68,13.68,226800.0
2013-03-15 15:45:00,13.68,13.7,13.68,13.69,335400.0,13.68,13.7,13.68,13.69,335400.0
2013-03-15 15:50:00,13.69,13.69,13.69,13.69,216600.0,13.69,13.69,13.69,13.69,216600.0
2013-03-15 15:55:00,13.69,13.7,13.68,13.7,364200.0,13.69,13.7,13.68,13.7,364200.0
2013-03-18 09:30:00,13.64,13.67,13.63,13.64,202800.0,13.64,13.67,13.63,13.64,202800.0
2013-03-18 09:35:00,13.64,13.64,13.6,13.61,58200.0,13.64,13.64,13.6,13.61,58200.0
2013-03-18 09:40:00,13.61,13.62,13.58,13.58,68400.0,13.61,13.62,13.58,13.58,68400.0
2013-03-18 09:45:00,13.58,13.63,13.56,13.62,90000.0,13.58,13.63,13.56,13.62,90000.0
2013-03-18 09:50:00,13.62,13.66,13.58,13.66,61800.0,13.62,13.66,13.58,13.66,61800.0
2013-03-18 09:55:00,13.66,13.66,13.62,13.62,57600.0,13.66,13.66,13.62,13.62,57600.0
2013-03-18 10:00:00,13.63,13.63,13.6,13.61,31200.0,13.63,13.63,13.6,13.61,31200.0
2013-03-18 10:05:00,13.6,13.62,13.58,13.6,16200.0,13.6,13.62,13.58,13.6,16200.0
2013-03-18 10:10:00,13.6,13.63,13.6,13.62,15000.0,13.6,13.63,13.6,13.62,15000.0
2013-03-18 10:15:00,13.63,13.63,13.6,13.61,27600.0,13.63,13.63,13.6,13.61,27600.0
2013-03-18 10:20:00,13.61,13.61,13.6,13.6,36600.0,13.61,13.61,13.6,13.6,36600.0
2013-03-18 10:25:00,13.61,13.62,13.6,13.6,16800.0,13.61,13.62,13.6,13.6,16800.0
2013-03-18 10:30:00,13.6,13.6,13.59,13.59,15600.0,13.6,13.6,13.59,13.59,15600.0
2013-03-18 10:35:00,13.59,13.59,13.56,13.56,49200.0,13.59,13.59,13.56,13.56,49200.0
2013-03-18 10:40:00,13.56,13.58,13.56,13.56,44400.0,13.56,13.58,13.56,13.56,44400.0
2013-03-18 10:45:00,13.56,13.58,13.56,13.57,39600.0,13.56,13.58,13.56,13.57,39600.0
2013-03-18 10:50:00,13.56,13.56,13.54,13.54,52800.0,13.56,13.56,13.54,13.54,52800.0
2013-03-18 10:55:00,13.54,13.54,13.53,13.54,16200.0,13.54,13.54,13.53,13.54,16200.0
2013-03-18 11:00:00,13.53,13.54,13.53,13.54,36000.0,13.53,13.54,13.53,13.54,36000.0
2013-03-18 11:05:00,13.54,13.54,13.53,13.53,12000.0,13.54,13.54,13.53,13.53,12000.0
2013-03-18 11:10:00,13.54,13.57,13.54,13.56,25800.0,13.54,13.57,13.54,13.56,25800.0
2013-03-18 11:15:00,13.56,13.57,13.56,13.57,35400.0,13.56,13.57,13.56,13.57,35400.0
2013-03-18 11:20:00,13.57,13.57,13.56,13.56,54600.0,13.57,13.57,13.56,13.56,54600.0
2013-03-18 11:25:00,13.56,13.57,13.55,13.56,37200.0,13.56,13.57,13.55,13.56,37200.0
2013-03-18 11:30:00,13.55,13.55,13.54,13.54,17400.0,13.55,13.55,13.54,13.54,17400.0
2013-03-18 11:35:00,13.55,13.56,13.54,13.54,79800.0,13.55,13.56,13.54,13.54,79800.0
2013-03-18 11:40:00,13.54,13.55,13.54,13.54,25800.0,13.54,13.55,13.54,13.54,25800.0
2013-03-18 11:45:00,13.54,13.55,13.52,13.52,43800.0,13.54,13.55,13.52,13.52,43800.0
2013-03-18 11:50:00,13.53,13.53,13.52,13.52,45000.0,13.53,13.53,13.52,13.52,45000.0
2013-03-18 11:55:00,13.52,13.52,13.51,13.51,21600.0,13.52,13.52,13.51,13.51,21600.0
2013-03-18 12:00:00,13.52,13.55,13.52,13.55,34200.0,13.52,13.55,13.52,13.55,34200.0
2013-03-18 12:05:00,13.55,13.58,13.55,13.58,37200.0,13.55,13.58,13.55,13.58,37200.0
2013-03-18 12:10:00,13.58,13.59,13.58,13.58,10800.0,13.58,13.59,13.58,13.58,10800.0
2013-03-18 12:15:00,13.58,13.59,13.58,13.58,48000.0,13.58,13.59,13.58,13.58,48000.0
2013-03-18 12:20:00,13.58,13.6,13.58,13.58,37200.0,13.58,13.6,13.58,13.58,37200.0
2013-03-18 12:25:00,13.58,13.58,13.57,13.57,17400.0,13.58,13.58,13.57,13.57,17400.0
2013-03-18 12:30:00,13.57,13.58,13.56,13.58,26400.0,13.57,13.58,13.56,13.58,26400.0
2013-03-18 12:35:00,13.58,13.58,13.56,13.56,17400.0,13.58,13.58,13.56,13.56,17400.0
2013-03-18 12:40:00,13.56,13.57,13.54,13.55,18000.0,13.56,13.57,13.54,13.55,18000.0
2013-03-18 12:45:00,13.55,13.56,13.55,13.55,16800.0,13.55,13.56,13.55,13.55,16800.0
2013-03-18 12:50:00,13.54,13.55,13.54,13.54,12000.0,13.54,13.55,13.54,13.54,12000.0
2013-03-18 12:55:00,13.54,13.56,13.54,13.56,13200.0,13.54,13.56,13.54,13.56,13200.0
2013-03-18 13:00:00,13.56,13.56,13.55,13.55,15600.0,13.56,13.56,13.55,13.55,15600.0
2013-03-18 13:05:00,13.55,13.55,13.55,13.55,18600.0,13.55,13.55,13.55,13.55,18600.0
2013-03-18 13:10:00,13.55,13.55,13.54,13.54,23400.0,13.55,13.55,13.54,13.54,23400.0
2013-03-18 13:15:00,13.54,13.55,13.54,13.54,24000.0,13.54,13.55,13.54,13.54,24000.0
2013-03-18 13:20:00,13.54,13.54,13.53,13.53,25200.0,13.54,13.54,13.53,13.53,25200.0
2013-03-18 13:25:00,13.53,13.53,13.52,13.52,24600.0,13.53,13.53,13.52,13.52,24600.0
2013-03-18 13:30:00,13.53,13.54,13.53,13.53,18600.0,13.53,13.54,13.53,13.53,18600.0
2013-03-18 13:35:00,13.53,13.54,13.52,13.53,30000.0,13.53,13.54,13.52,13.53,30000.0
2013-03-18 13:40:00,13.53,13.53,13.53,13.53,4800.0,13.53,13.53,13.53,13.53,4800.0
2013-03-18 13:45:00,13.53,13.53,13.53,13.53,11400.0,13.53,13.53,13.53,13.53,11400.0
2013-03-18 13:50:00,13.53,13.53,13.53,13.53,26400.0,13.53,13.53,13.53,13.53,26400.0
2013-03-18 13:55:00,13.53,13.54,13.53,13.53,30600.0,13.53,13.54,13.53,13.53,30600.0
2013-03-18 14:00:00,13.53,13.55,13.53,13.55,190800.0,13.53,13.55,13.53,13.55,190800.0
2013-03-18 14:05:00,13.55,13.56,13.55,13.55,38400.0,13.55,13.56,13.55,13.55,38400.0
2013-03-18 14:10:00,13.55,13.55,13.55,13.55,21600.0,13.55,13.55,13.55,13.55,21600.0
2013-03-18 14:15:00,13.55,13.56,13.54,13.54,31200.0,13.55,13.56,13.54,13.54,31200.0
2013-03-18 14:20:00,13.55,13.56,13.55,13.55,46800.0,13.55,13.56,13.55,13.55,46800.0
2013-03-18 14:25:00,13.55,13.56,13.54,13.56,19200.0,13.55,13.56,13.54,13.56,19200.0
2013-03-18 14:30:00,13.55,13.56,13.54,13.54,35400.0,13.55,13.56,13.54,13.54,35400.0
2013-03-18 14:35:00,13.54,13.55,13.54,13.55,23400.0,13.54,13.55,13.54,13.55,23400.0
2013-03-18 14:40:00,13.54,13.55,13.54,13.55,19800.0,13.54,13.55,13.54,13.55,19800.0
2013-03-18 14:45:00,13.55,13.55,13.54,13.55,24000.0,13.55,13.55,13.54,13.55,24000.0
2013-03-18 14:50:00,13.55,13.55,13.55,13.55,21600.0,13.55,13.55,13.55,13.55,21600.0
2013-03-18 14:55:00,13.55,13.55,13.52,13.52,68400.0,13.55,13.55,13.52,13.52,68400.0
2013-03-18 15:00:00,13.52,13.53,13.52,13.52,34200.0,13.52,13.53,13.52,13.52,34200.0
2013-03-18 15:05:00,13.53,13.54,13.53,13.53,23400.0,13.53,13.54,13.53,13.53,23400.0
2013-03-18 15:10:00,13.53,13.55,13.51,13.55,174000.0,13.53,13.55,13.51,13.55,174000.0
2013-03-18 15:15:00,13.54,13.55,13.52,13.53,25800.0,13.54,13.55,13.52,13.53,25800.0
2013-03-18 15:20:00,13.53,13.55,13.53,13.55,47400.0,13.53,13.55,13.53,13.55,47400.0
2013-03-18 15:25:00,13.55,13.55,13.53,13.54,58800.0,13.55,13.55,13.53,13.54,58800.0
2013-03-18 15:30:00,13.54,13.55,13.53,13.54,46200.0,13.54,13.55,13.53,13.54,46200.0
2013-03-18 15:35:00,13.54,13.54,13.53,13.53,42000.0,13.54,13.54,13.53,13.53,42000.0
2013-03-18 15:40:00,13.53,13.53,13.51,13.52,54000.0,13.53,13.53,13.51,13.52,54000.0
2013-03-18 15:45:00,13.52,13.54,13.51,13.52,52800.0,13.52,13.54,13.51,13.52,52800.0
2013-03-18 15:50:00,13.52,13.52,13.5,13.51,103200.0,13.52,13.52,13.5,13.51,103200.0
2013-03-18 15:55:00,13.51,13.54,13.5,13.53,214800.0,13.51,13.54,13.5,13.53,214800.0
2013-03-19 09:30:00,13.52,13.56,13.51,13.54,116400.0,13.52,13.56,13.51,13.54,116400.0
2013-03-19 09:35:00,13.54,13.55,13.46,13.46,111000.0,13.54,13.55,13.46,13.46,111000.0
2013-03-19 09:40:00,13.47,13.47,13.42,13.42,123600.0,13.47,13.47,13.42,13.42,123600.0
2013-03-19 09:45:00,13.44,13.45,13.42,13.42,82200.0,13.44,13.45,13.42,13.42,82200.0
2013-03-19 09:50:00,13.42,13.44,13.41,13.41,205200.0,13.42,13.44,13.41,13.41,205200.0
2013-03-19 09:55:00,13.41,13.43,13.4,13.41,165000.0,13.41,13.43,13.4,13.41,165000.0
2013-03-19 10:00:00,13.41,13.48,13.41,13.48,120600.0,13.41,13.48,13.41,13.48,120600.0
2013-03-19 10:05:00,13.48,13.49,13.45,13.45,101400.0,13.48,13.49,13.45,13.45,101400.0
2013-03-19 10:10:00,13.45,13.47,13.45,13.46,37200.0,13.45,13.47,13.45,13.46,37200.0
2013-03-19 10:15:00,13.46,13.46,13.44,13.44,53400.0,13.46,13.46,13.44,13.44,53400.0
2013-03-19 10:20:00,13.45,13.45,13.42,13.44,55200.0,13.45,13.45,13.42,13.44,55200.0
2013-03-19 10:25:00,13.43,13.43,13.42,13.42,118200.0,13.43,13.43,13.42,13.42,118200.0
2013-03-19 10:30:00,13.42,13.42,13.4,13.41,263400.0,13.42,13.42,13.4,13.41,263400.0
2013-03-19 10:35:00,13.41,13.42,13.39,13.4,101400.0,13.41,13.42,13.39,13.4,101400.0
2013-03-19 10:40:00,13.4,13.41,13.38,13.39,103200.0,13.4,13.41,13.38,13.39,103200.0
2013-03-19 10:45:00,13.38,13.38,13.34,13.35,255600.0,13.38,13.38,13.34,13.35,255600.0
2013-03-19 10:50:00,13.35,13.36,13.33,13.33,247200.0,13.35,13.36,13.33,13.33,247200.0
2013-03-19 10:55:00,13.33,13.34,13.31,13.33,198600.0,13.33,13.34,13.31,13.33,198600.0
2013-03-19 11:00:00,13.33,13.35,13.32,13.34,558600.0,13.33,13.35,13.32,13.34,558600.0
2013-03-19 11:05:00,13.35,13.35,13.34,13.35,169800.0,13.35,13.35,13.34,13.35,169800.0
2013-03-19 11:10:00,13.35,13.37,13.34,13.35,207600.0,13.35,13.37,13.34,13.35,207600.0
2013-03-19 11:15:00,13.35,13.37,13.35,13.36,86400.0,13.35,13.37,13.35,13.36,86400.0
2013-03-19 11:20:00,13.35,13.38,13.35,13.38,113400.0,13.35,13.38,13.35,13.38,113400.0
2013-03-19 11:25:00,13.38,13.41,13.38,13.4,114000.0,13.38,13.41,13.38,13.4,114000.0
2013-03-19 11:30:00,13.4,13.42,13.4,13.41,363000.0,13.4,13.42,13.4,13.41,363000.0
2013-03-19 11:35:00,13.41,13.41,13.4,13.4,107400.0,13.41,13.41,13.4,13.4,107400.0
2013-03-19 11:40:00,13.4,13.41,13.4,13.41,114000.0,13.4,13.41,13.4,13.41,114000.0
2013-03-19 11:45:00,13.4,13.41,13.39,13.39,81000.0,13.4,13.41,13.39,13.39,81000.0
2013-03-19 11:50:00,13.39,13.4,13.38,13.38,36600.0,13.39,13.4,13.38,13.38,36600.0
2013-03-19 11:55:00,13.39,13.39,13.35,13.35,88200.0,13.39,13.39,13.35,13.35,88200.0
2013-03-19 12:00:00,13.35,13.35,13.29,13.29,181200.0,13.35,13.35,13.29,13.29,181200.0
2013-03-19 12:05:00,13.29,13.3,13.28,13.28,99600.0,13.29,13.3,13.28,13.28,99600.0
2013-03-19 12:10:00,13.28,13.28,13.26,13.28,123600.0,13.28,13.28,13.26,13.28,123600.0
2013-03-19 12:15:00,13.29,13.29,13.24,13.24,198000.0,13.29,13.29,13.24,13.24,198000.0
2013-03-19 12:20:00,13.24,13.24,13.22,13.24,85200.0,13.24,13.24,13.22,13.24,85200.0
2013-03-19 12:25:00,13.23,13.25,13.22,13.25,144000.0,13.23,13.25,13.22,13.25,144000.0
2013-03-19 12:30:00,13.24,13.25,13.22,13.25,124800.0,13.24,13.25,13.22,13.25,124800.0
2013-03-19 12:35:00,13.25,13.25,13.24,13.24,71400.0,13.25,13.25,13.24,13.24,71400.0
2013-03-19 12:40:00,13.25,13.26,13.24,13.25,92400.0,13.25,13.26,13.24,13.25,92400.0
2013-03-19 12:45:00,13.25,13.25,13.23,13.23,201600.0,13.25,13.25,13.23,13.23,201600.0
2013-03-19 12:50:00,13.23,13.24,13.23,13.23,39000.0,13.23,13.24,13.23,13.23,39000.0
2013-03-19 12:55:00,13.23,13.23,13.18,13.19,82200.0,13.23,13.23,13.18,13.19,82200.0
2013-03-19 13:00:00,13.19,13.19,13.16,13.17,223800.0,13.19,13.19,13.16,13.17,223800.0
2013-03-19 13:05:00,13.17,13.21,13.17,13.19,76800.0,13.17,13.21,13.17,13.19,76800.0
2013-03-19 13:10:00,13.19,13.19,13.14,13.15,94800.0,13.19,13.19,13.14,13.15,94800.0
2013-03-19 13:15:00,13.15,13.16,13.11,13.11,126000.0,13.15,13.16,13.11,13.11,126000.0
2013-03-19 13:20:00,13.11,13.13,13.09,13.09,220200.0,13.11,13.13,13.09,13.09,220200.0
2013-03-19 13:25:00,13.1,13.12,13.1,13.11,104400.0,13.1,13.12,13.1,13.11,104400.0
2013-03-19 13:30:00,13.11,13.16,13.1,13.16,231000.0,13.11,13.16,13.1,13.16,231000.0
2013-03-19 13:35:00,13.16,13.16,13.12,13.13,81600.0,13.16,13.16,13.12,13.13,81600.0
2013-03-19 13:40:00,13.12,13.15,13.12,13.14,81600.0,13.12,13.15,13.12,13.14,81600.0
2013-03-19 13:45:00,13.14,13.15,13.12,13.14,153000.0,13.14,13.15,13.12,13.14,153000.0
2013-03-19 13:50:00,13.14,13.14,13.12,13.13,123600.0,13.14,13.14,13.12,13.13,123600.0
2013-03-19 13:55:00,13.12,13.13,13.12,13.12,72000.0,13.12,13.13,13.12,13.12,72000.0
2013-03-19 14:00:00,13.12,13.13,13.09,13.11,293400.0,13.12,13.13,13.09,13.11,293400.0
2013-03-19 14:05:00,13.11,13.11,13.06,13.08,151200.0,13.11,13.11,13.06,13.08,151200.0
2013-03-19 14:10:00,13.08,13.08,13.03,13.03,103200.0,13.08,13.08,13.03,13.03,103200.0
2013-03-19 14:15:00,13.03,13.06,13.03,13.03,70800.0,13.03,13.06,13.03,13.03,70800.0
2013-03-19 14:20:00,13.03,13.06,13.02,13.05,71400.0,13.03,13.06,13.02,13.05,71400.0
2013-03-19 14:25:00,13.05,13.08,13.05,13.07,61200.0,13.05,13.08,13.05,13.07,61200.0
2013-03-19 14:30:00,13.08,13.1,13.07,13.09,92400.0,13.08,13.1,13.07,13.09,92400.0
2013-03-19 14:35:00,13.08,13.11,13.08,13.09,88800.0,13.08,13.11,13.08,13.09,88800.0
2013-03-19 14:40:00,13.1,13.1,13.07,13.08,73800.0,13.1,13.1,13.07,13.08,73800.0
2013-03-19 14:45:00,13.09,13.09,13.08,13.09,64800.0,13.09,13.09,13.08,13.09,64800.0
2013-03-19 14:50:00,13.08,13.1,13.08,13.09,106800.0,13.08,13.1,13.08,13.09,106800.0
2013-03-19 14:55:00,13.09,13.1,13.07,13.07,109200.0,13.09,13.1,13.07,13.07,109200.0
2013-03-19 15:00:00,13.07,13.09,13.06,13.07,241800.0,13.07,13.09,13.06,13.07,241800.0
2013-03-19 15:05:00,13.07,13.09,13.05,13.08,238200.0,13.07,13.09,13.05,13.08,238200.0
2013-03-19 15:10:00,13.08,13.1,13.06,13.09,220200.0,13.08,13.1,13.06,13.09,220200.0
2013-03-19 15:15:00,13.09,13.1,13.07,13.09,252000.0,13.09,13.1,13.07,13.09,252000.0
2013-03-19 15:20:00,13.09,13.15,13.08,13.15,1033800.0,13.09,13.15,13.08,13.15,1033800.0
2013-03-19 15:25:00,13.15,13.15,13.12,13.14,412800.0,13.15,13.15,13.12,13.14,412800.0
2013-03-19 15:30:00,13.14,13.14,13.13,13.13,729600.0,13.14,13.14,13.13,13.13,729600.0
2013-03-19 15:35:00,13.13,13.13,13.11,13.11,322200.0,13.13,13.13,13.11,13.11,322200.0
2013-03-19 15:40:00,13.11,13.12,13.1,13.12,315600.0,13.11,13.12,13.1,13.12,315600.0
2013-03-19 15:45:00,13.12,13.12,13.1,13.1,839400.0,13.12,13.12,13.1,13.1,839400.0
2013-03-19 15:50:00,13.1,13.13,13.1,13.11,925200.0,13.1,13.13,13.1,13.11,925200.0
2013-03-19 15:55:00,13.11,13.12,13.1,13.11,523800.0,13.11,13.12,13.1,13.11,523800.0
2013-03-20 09:30:00,13.17,13.23,13.15,13.17,541800.0,13.17,13.23,13.15,13.17,541800.0
2013-03-20 09:35:00,13.17,13.21,13.17,13.21,210000.0,13.17,13.21,13.17,13.21,210000.0
2013-03-20 09:40:00,13.21,13.22,13.2,13.21,204600.0,13.21,13.22,13.2,13.21,204600.0
2013-03-20 09:45:00,13.21,13.21,13.19,13.21,530400.0,13.21,13.21,13.19,13.21,530400.0
2013-03-20 09:50:00,13.21,13.22,13.21,13.22,700200.0,13.21,13.22,13.21,13.22,700200.0
2013-03-20 09:55:00,13.22,13.26,13.22,13.24,337200.0,13.22,13.26,13.22,13.24,337200.0
2013-03-20 10:00:00,13.24,13.27,13.23,13.26,129600.0,13.24,13.27,13.23,13.26,129600.0
2013-03-20 10:05:00,13.27,13.29,13.25,13.28,293400.0,13.27,13.29,13.25,13.28,293400.0
2013-03-20 10:10:00,13.28,13.36,13.28,13.36,317400.0,13.28,13.36,13.28,13.36,317400.0
2013-03-20 10:15:00,13.36,13.39,13.36,13.37,136200.0,13.36,13.39,13.36,13.37,136200.0
2013-03-20 10:20:00,13.37,13.42,13.37,13.41,104400.0,13.37,13.42,13.37,13.41,104400.0
2013-03-20 10:25:00,13.41,13.42,13.38,13.38,214200.0,13.41,13.42,13.38,13.38,214200.0
2013-03-20 10:30:00,13.38,13.44,13.37,13.42,174600.0,13.38,13.44,13.37,13.42,174600.0
2013-03-20 10:35:00,13.43,13.45,13.41,13.44,118200.0,13.43,13.45,13.41,13.44,118200.0
2013-03-20 10:40:00,13.44,13.44,13.4,13.42,316200.0,13.44,13.44,13.4,13.42,316200.0
2013-03-20 10:45:00,13.42,13.44,13.42,13.44,23400.0,13.42,13.44,13.42,13.44,23400.0
2013-03-20 10:50:00,13.44,13.44,13.42,13.42,67800.0,13.44,13.44,13.42,13.42,67800.0
2013-03-20 10:55:00,13.42,13.43,13.42,13.43,117000.0,13.42,13.43,13.42,13.43,117000.0
2013-03-20 11:00:00,13.44,13.47,13.44,13.45,96600.0,13.44,13.47,13.44,13.45,96600.0
2013-03-20 11:05:00,13.45,13.5,13.45,13.46,85200.0,13.45,13.5,13.45,13.46,85200.0
2013-03-20 11:10:00,13.47,13.47,13.42,13.47,116400.0,13.47,13.47,13.42,13.47,116400.0
2013-03-20 11:15:00,13.47,13.48,13.45,13.45,147600.0,13.47,13.48,13.45,13.45,147600.0
2013-03-20 11:20:00,13.46,13.47,13.45,13.46,162000.0,13.46,13.47,13.45,13.46,162000.0
2013-03-20 11:25:00,13.46,13.46,13.44,13.44,78000.0,13.46,13.46,13.44,13.44,78000.0
2013-03-20 11:30:00,13.45,13.45,13.4,13.43,201000.0,13.45,13.45,13.4,13.43,201000.0
2013-03-20 11:35:00,13.44,13.44,13.42,13.42,65400.0,13.44,13.44,13.42,13.42,65400.0
2013-03-20 11:40:00,13.42,13.42,13.41,13.42,81000.0,13.42,13.42,13.41,13.42,81000.0
2013-03-20 11:45:00,13.42,13.42,13.4,13.41,127800.0,13.42,13.42,13.4,13.41,127800.0
2013-03-20 11:50:00,13.42,13.46,13.42,13.46,373200.0,13.42,13.46,13.42,13.46,373200.0
2013-03-20 11:55:00,13.45,13.47,13.45,13.46,46200.0,13.45,13.47,13.45,13.46,46200.0
2013-03-20 12:00:00,13.47,13.48,13.47,13.48,22200.0,13.47,13.48,13.47,13.48,22200.0
2013-03-20 12:05:00,13.48,13.5,13.48,13.5,33600.0,13.48,13.5,13.48,13.5,33600.0
2013-03-20 12:10:00,13.5,13.5,13.48,13.49,109800.0,13.5,13.5,13.48,13.49,109800.0
2013-03-20 12:15:00,13.49,13.49,13.47,13.47,16800.0,13.49,13.49,13.47,13.47,16800.0
2013-03-20 12:20:00,13.47,13.5,13.47,13.5,47400.0,13.47,13.5,13.47,13.5,47400.0
2013-03-20 12:25:00,13.5,13.52,13.5,13.52,47400.0,13.5,13.52,13.5,13.52,47400.0
2013-03-20 12:30:00,13.52,13.53,13.51,13.51,46800.0,13.52,13.53,13.51,13.51,46800.0
2013-03-20 12:35:00,13.51,13.52,13.5,13.5,48000.0,13.51,13.52,13.5,13.5,48000.0
2013-03-20 12:40:00,13.5,13.5,13.48,13.49,56400.0,13.5,13.5,13.48,13.49,56400.0
2013-03-20 12:45:00,13.49,13.5,13.48,13.49,26400.0,13.49,13.5,13.48,13.49,26400.0
2013-03-20 12:50:00,13.5,13.5,13.49,13.49,40800.0,13.5,13.5,13.49,13.49,40800.0
2013-03-20 12:55:00,13.49,13.49,13.49,13.49,18000.0,13.49,13.49,13.49,13.49,18000.0
2013-03-20 13:00:00,13.49,13.5,13.49,13.49,28800.0,13.49,13.5,13.49,13.49,28800.0
2013-03-20 13:05:00,13.49,13.49,13.48,13.48,41400.0,13.49,13.49,13.48,13.48,41400.0
2013-03-20 13:10:00,13.48,13.48,13.46,13.46,24000.0,13.48,13.48,13.46,13.46,24000.0
2013-03-20 13:15:00,13.47,13.47,13.46,13.46,49200.0,13.47,13.47,13.46,13.46,49200.0
2013-03-20 13:20:00,13.46,13.46,13.45,13.45,45000.0,13.46,13.46,13.45,13.45,45000.0
2013-03-20 13:25:00,13.45,13.45,13.45,13.45,62400.0,13.45,13.45,13.45,13.45,62400.0
2013-03-20 13:30:00,13.45,13.45,13.44,13.45,128400.0,13.45,13.45,13.44,13.45,128400.0
2013-03-20 13:35:00,13.45,13.47,13.44,13.47,420600.0,13.45,13.47,13.44,13.47,420600.0
2013-03-20 13:40:00,13.47,13.49,13.47,13.49,20400.0,13.47,13.49,13.47,13.49,20400.0
2013-03-20 13:45:00,13.49,13.51,13.49,13.51,111600.0,13.49,13.51,13.49,13.51,111600.0
2013-03-20 13:50:00,13.51,13.51,13.5,13.51,144600.0,13.51,13.51,13.5,13.51,144600.0
2013-03-20 13:55:00,13.51,13.51,13.5,13.5,117600.0,13.51,13.51,13.5,13.5,117600.0
2013-03-20 14:00:00,13.51,13.53,13.5,13.51,110400.0,13.51,13.53,13.5,13.51,110400.0
2013-03-20 14:05:00,13.51,13.52,13.5,13.51,62400.0,13.51,13.52,13.5,13.51,62400.0
2013-03-20 14:10:00,13.51,13.51,13.5,13.51,65400.0,13.51,13.51,13.5,13.51,65400.0
2013-03-20 14:15:00,13.51,13.53,13.48,13.5,163200.0,13.51,13.53,13.48,13.5,163200.0
2013-03-20 14:20:00,13.5,13.52,13.47,13.52,90600.0,13.5,13.52,13.47,13.52,90600.0
2013-03-20 14:25:00,13.52,13.52,13.49,13.5,43200.0,13.52,13.52,13.49,13.5,43200.0
2013-03-20 14:30:00,13.5,13.52,13.49,13.5,56400.0,13.5,13.52,13.49,13.5,56400.0
2013-03-20 14:35:00,13.49,13.51,13.49,13.51,36000.0,13.49,13.51,13.49,13.51,36000.0
2013-03-20 14:40:00,13.51,13.51,13.47,13.48,48600.0,13.51,13.51,13.47,13.48,48600.0
2013-03-20 14:45:00,13.48,13.48,13.47,13.48,34800.0,13.48,13.48,13.47,13.48,34800.0
2013-03-20 14:50:00,13.48,13.48,13.47,13.47,66000.0,13.48,13.48,13.47,13.47,66000.0
2013-03-20 14:55:00,13.47,13.47,13.46,13.47,49800.0,13.47,13.47,13.46,13.47,49800.0
2013-03-20 15:00:00,13.47,13.47,13.45,13.46,75000.0,13.47,13.47,13.45,13.46,75000.0
2013-03-20 15:05:00,13.46,13.47,13.46,13.46,98400.0,13.46,13.47,13.46,13.46,98400.0
2013-03-20 15:10:00,13.46,13.47,13.46,13.46,83400.0,13.46,13.47,13.46,13.46,83400.0
2013-03-20 15:15:00,13.47,13.47,13.46,13.46,54600.0,13.47,13.47,13.46,13.46,54600.0
2013-03-20 15:20:00,13.46,13.47,13.46,13.47,93000.0,13.46,13.47,13.46,13.47,93000.0
2013-03-20 15:25:00,13.47,13.48,13.47,13.47,109200.0,13.47,13.48,13.47,13.47,109200.0
2013-03-20 15:30:00,13.47,13.47,13.46,13.47,98400.0,13.47,13.47,13.46,13.47,98400.0
2013-03-20 15:35:00,13.47,13.48,13.46,13.47,93000.0,13.47,13.48,13.46,13.47,93000.0
2013-03-20 15:40:00,13.47,13.51,13.47,13.51,63000.0,13.47,13.51,13.47,13.51,63000.0
2013-03-20 15:45:00,13.51,13.52,13.5,13.52,254400.0,13.51,13.52,13.5,13.52,254400.0
2013-03-20 15:50:00,13.52,13.52,13.48,13.48,147600.0,13.52,13.52,13.48,13.48,147600.0
2013-03-20 15:55:00,13.48,13.5,13.47,13.49,315000.0,13.48,13.5,13.47,13.49,315000.0
2013-03-21 09:30:00,13.41,13.53,13.41,13.52,120600.0,13.41,13.53,13.41,13.52,120600.0
2013-03-21 09:35:00,13.52,13.52,13.46,13.47,58200.0,13.52,13.52,13.46,13.47,58200.0
2013-03-21 09:40:00,13.46,13.5,13.46,13.48,36000.0,13.46,13.5,13.46,13.48,36000.0
2013-03-21 09:45:00,13.47,13.49,13.46,13.49,57600.0,13.47,13.49,13.46,13.49,57600.0
2013-03-21 09:50:00,13.48,13.53,13.48,13.51,58200.0,13.48,13.53,13.48,13.51,58200.0
2013-03-21 09:55:00,13.51,13.53,13.5,13.53,75000.0,13.51,13.53,13.5,13.53,75000.0
2013-03-21 10:00:00,13.53,13.57,13.52,13.56,113400.0,13.53,13.57,13.52,13.56,113400.0
2013-03-21 10:05:00,13.55,13.55,13.53,13.55,55800.0,13.55,13.55,13.53,13.55,55800.0
2013-03-21 10:10:00,13.55,13.57,13.54,13.57,60600.0,13.55,13.57,13.54,13.57,60600.0
2013-03-21 10:15:00,13.56,13.59,13.55,13.59,124200.0,13.56,13.59,13.55,13.59,124200.0
2013-03-21 10:20:00,13.59,13.62,13.59,13.62,103800.0,13.59,13.62,13.59,13.62,103800.0
2013-03-21 10:25:00,13.62,13.64,13.61,13.64,78000.0,13.62,13.64,13.61,13.64,78000.0
2013-03-21 10:30:00,13.64,13.64,13.58,13.59,64200.0,13.64,13.64,13.58,13.59,64200.0
2013-03-21 10:35:00,13.59,13.6,13.58,13.59,93000.0,13.59,13.6,13.58,13.59,93000.0
2013-03-21 10:40:00,13.59,13.61,13.59,13.6,44400.0,13.59,13.61,13.59,13.6,44400.0
2013-03-21 10:45:00,13.61,13.63,13.6,13.63,36000.0,13.61,13.63,13.6,13.63,36000.0
2013-03-21 10:50:00,13.63,13.63,13.62,13.62,36600.0,13.63,13.63,13.62,13.62,36600.0
2013-03-21 10:55:00,13.62,13.63,13.61,13.63,43800.0,13.62,13.63,13.61,13.63,43800.0
2013-03-21 11:00:00,13.63,13.63,13.62,13.63,40200.0,13.63,13.63,13.62,13.63,40200.0
2013-03-21 11:05:00,13.63,13.65,13.63,13.63,40800.0,13.63,13.65,13.63,13.63,40800.0
2013-03-21 11:10:00,13.63,13.65,13.63,13.64,62400.0,13.63,13.65,13.63,13.64,62400.0
2013-03-21 11:15:00,13.65,13.67,13.65,13.66,73200.0,13.65,13.67,13.65,13.66,73200.0
2013-03-21 11:20:00,13.66,13.67,13.64,13.67,48600.0,13.66,13.67,13.64,13.67,48600.0
2013-03-21 11:25:00,13.67,13.68,13.66,13.67,84000.0,13.67,13.68,13.66,13.67,84000.0
2013-03-21 11:30:00,13.67,13.68,13.65,13.65,90600.0,13.67,13.68,13.65,13.65,90600.0
2013-03-21 11:35:00,13.64,13.65,13.63,13.63,67800.0,13.64,13.65,13.63,13.63,67800.0
2013-03-21 11:40:00,13.63,13.64,13.61,13.63,44400.0,13.63,13.64,13.61,13.63,44400.0
2013-03-21 11:45:00,13.63,13.65,13.62,13.65,63000.0,13.63,13.65,13.62,13.65,63000.0
2013-03-21 11:50:00,13.65,13.65,13.64,13.64,75600.0,13.65,13.65,13.64,13.64,75600.0
2013-03-21 11:55:00,13.64,13.66,13.64,13.65,39600.0,13.64,13.66,13.64,13.65,39600.0
2013-03-21 12:00:00,13.65,13.67,13.65,13.67,76200.0,13.65,13.67,13.65,13.67,76200.0
2013-03-21 12:05:00,13.67,13.68,13.67,13.67,42600.0,13.67,13.68,13.67,13.67,42600.0
2013-03-21 12:10:00,13.67,13.68,13.67,13.68,37800.0,13.67,13.68,13.67,13.68,37800.0
2013-03-21 12:15:00,13.68,13.68,13.67,13.68,21000.0,13.68,13.68,13.67,13.68,21000.0
2013-03-21 12:20:00,13.68,13.68,13.66,13.66,51600.0,13.68,13.68,13.66,13.66,51600.0
2013-03-21 12:25:00,13.66,13.67,13.65,13.66,38400.0,13.66,13.67,13.65,13.66,38400.0
2013-03-21 12:30:00,13.66,13.67,13.66,13.67,48600.0,13.66,13.67,13.66,13.67,48600.0
2013-03-21 12:35:00,13.66,13.67,13.66,13.67,35400.0,13.66,13.67,13.66,13.67,35400.0
2013-03-21 12:40:00,13.67,13.67,13.66,13.67,33000.0,13.67,13.67,13.66,13.67,33000.0
2013-03-21 12:45:00,13.67,13.67,13.66,13.67,64800.0,13.67,13.67,13.66,13.67,64800.0
2013-03-21 12:50:00,13.67,13.67,13.67,13.67,30600.0,13.67,13.67,13.67,13.67,30600.0
2013-03-21 12:55:00,13.67,13.67,13.66,13.67,61200.0,13.67,13.67,13.66,13.67,61200.0
2013-03-21 13:00:00,13.67,13.68,13.66,13.67,77400.0,13.67,13.68,13.66,13.67,77400.0
2013-03-21 13:05:00,13.67,13.69,13.67,13.67,86400.0,13.67,13.69,13.67,13.67,86400.0
2013-03-21 13:10:00,13.67,13.67,13.67,13.67,57600.0,13.67,13.67,13.67,13.67,57600.0
2013-03-21 13:15:00,13.67,13.68,13.66,13.67,146400.0,13.67,13.68,13.66,13.67,146400.0
2013-03-21 13:20:00,13.67,13.68,13.65,13.66,87600.0,13.67,13.68,13.65,13.66,87600.0
2013-03-21 13:25:00,13.66,13.67,13.65,13.67,73800.0,13.66,13.67,13.65,13.67,73800.0
2013-03-21 13:30:00,13.67,13.67,13.64,13.66,80400.0,13.67,13.67,13.64,13.66,80400.0
2013-03-21 13:35:00,13.66,13.67,13.66,13.67,34800.0,13.66,13.67,13.66,13.67,34800.0
2013-03-21 13:40:00,13.67,13.67,13.66,13.66,55800.0,13.67,13.67,13.66,13.66,55800.0
2013-03-21 13:45:00,13.66,13.67,13.65,13.66,127800.0,13.66,13.67,13.65,13.66,127800.0
2013-03-21 13:50:00,13.66,13.67,13.66,13.66,57000.0,13.66,13.67,13.66,13.66,57000.0
2013-03-21 13:55:00,13.66,13.67,13.65,13.67,76800.0,13.66,13.67,13.65,13.67,76800.0
2013-03-21 14:00:00,13.67,13.67,13.64,13.65,152400.0,13.67,13.67,13.64,13.65,152400.0
2013-03-21 14:05:00,13.65,13.66,13.64,13.65,150000.0,13.65,13.66,13.64,13.65,150000.0
2013-03-21 14:10:00,13.65,13.69,13.65,13.68,121200.0,13.65,13.69,13.65,13.68,121200.0
2013-03-21 14:15:00,13.68,13.68,13.67,13.67,52800.0,13.68,13.68,13.67,13.67,52800.0
2013-03-21 14:20:00,13.67,13.68,13.67,13.68,65400.0,13.67,13.68,13.67,13.68,65400.0
2013-03-21 14:25:00,13.68,13.69,13.66,13.67,87600.0,13.68,13.69,13.66,13.67,87600.0
2013-03-21 14:30:00,13.67,13.68,13.66,13.67,115200.0,13.67,13.68,13.66,13.67,115200.0
2013-03-21 14:35:00,13.67,13.68,13.67,13.68,97800.0,13.67,13.68,13.67,13.68,97800.0
2013-03-21 14:40:00,13.68,13.69,13.67,13.69,39000.0,13.68,13.69,13.67,13.69,39000.0
2013-03-21 14:45:00,13.69,13.69,13.67,13.68,31200.0,13.69,13.69,13.67,13.68,31200.0
2013-03-21 14:50:00,13.68,13.7,13.68,13.69,95400.0,13.68,13.7,13.68,13.69,95400.0
2013-03-21 14:55:00,13.69,13.7,13.67,13.68,50400.0,13.69,13.7,13.67,13.68,50400.0
2013-03-21 15:00:00,13.68,13.69,13.67,13.68,54600.0,13.68,13.69,13.67,13.68,54600.0
2013-03-21 15:05:00,13.68,13.68,13.67,13.67,74400.0,13.68,13.68,13.67,13.67,74400.0
2013-03-21 15:10:00,13.67,13.67,13.67,13.67,39000.0,13.67,13.67,13.67,13.67,39000.0
2013-03-21 15:15:00,13.67,13.67,13.64,13.64,94800.0,13.67,13.67,13.64,13.64,94800.0
2013-03-21 15:20:00,13.64,13.66,13.64,13.65,81600.0,13.64,13.66,13.64,13.65,81600.0
2013-03-21 15:25:00,13.65,13.66,13.64,13.65,63600.0,13.65,13.66,13.64,13.65,63600.0
2013-03-21 15:30:00,13.65,13.66,13.65,13.65,88200.0,13.65,13.66,13.65,13.65,88200.0
2013-03-21 15:35:00,13.65,13.66,13.65,13.65,85200.0,13.65,13.66,13.65,13.65,85200.0
2013-03-21 15:40:00,13.65,13.67,13.65,13.65,109200.0,13.65,13.67,13.65,13.65,109200.0
2013-03-21 15:45:00,13.64,13.66,13.64,13.65,252600.0,13.64,13.66,13.64,13.65,252600.0
2013-03-21 15:50:00,13.65,13.66,13.65,13.66,218400.0,13.65,13.66,13.65,13.66,218400.0
2013-03-21 15:55:00,13.66,13.67,13.65,13.65,402000.0,13.66,13.67,13.65,13.65,402000.0
2013-03-22 09:30:00,13.62,13.68,13.62,13.64,279000.0,13.62,13.68,13.62,13.64,279000.0
2013-03-22 09:35:00,13.64,13.67,13.61,13.62,264600.0,13.64,13.67,13.61,13.62,264600.0
2013-03-22 09:40:00,13.62,13.63,13.59,13.62,399000.0,13.62,13.63,13.59,13.62,399000.0
2013-03-22 09:45:00,13.62,13.63,13.61,13.61,73800.0,13.62,13.63,13.61,13.61,73800.0
2013-03-22 09:50:00,13.61,13.63,13.61,13.63,41400.0,13.61,13.63,13.61,13.63,41400.0
2013-03-22 09:55:00,13.62,13.62,13.59,13.61,115200.0,13.62,13.62,13.59,13.61,115200.0
2013-03-22 10:00:00,13.62,13.63,13.59,13.61,161400.0,13.62,13.63,13.59,13.61,161400.0
2013-03-22 10:05:00,13.61,13.63,13.61,13.63,106200.0,13.61,13.63,13.61,13.63,106200.0
2013-03-22 10:10:00,13.62,13.63,13.61,13.61,44400.0,13.62,13.63,13.61,13.61,44400.0
2013-03-22 10:15:00,13.61,13.62,13.6,13.61,52800.0,13.61,13.62,13.6,13.61,52800.0
2013-03-22 10:20:00,13.61,13.62,13.6,13.61,84600.0,13.61,13.62,13.6,13.61,84600.0
2013-03-22 10:25:00,13.6,13.61,13.6,13.61,128400.0,13.6,13.61,13.6,13.61,128400.0
2013-03-22 10:30:00,13.6,13.6,13.59,13.6,67800.0,13.6,13.6,13.59,13.6,67800.0
2013-03-22 10:35:00,13.6,13.65,13.6,13.6,124800.0,13.6,13.65,13.6,13.6,124800.0
2013-03-22 10:40:00,13.61,13.63,13.6,13.62,29400.0,13.61,13.63,13.6,13.62,29400.0
2013-03-22 10:45:00,13.62,13.63,13.61,13.62,47400.0,13.62,13.63,13.61,13.62,47400.0
2013-03-22 10:50:00,13.62,13.63,13.61,13.61,82200.0,13.62,13.63,13.61,13.61,82200.0
2013-03-22 10:55:00,13.62,13.63,13.61,13.63,43200.0,13.62,13.63,13.61,13.63,43200.0
2013-03-22 11:00:00,13.63,13.64,13.62,13.63,104400.0,13.63,13.64,13.62,13.63,104400.0
2013-03-22 11:05:00,13.63,13.65,13.63,13.64,25200.0,13.63,13.65,13.63,13.64,25200.0
2013-03-22 11:10:00,13.63,13.66,13.63,13.66,56400.0,13.63,13.66,13.63,13.66,56400.0
2013-03-22 11:15:00,13.66,13.68,13.66,13.67,42600.0,13.66,13.68,13.66,13.67,42600.0
2013-03-22 11:20:00,13.67,13.68,13.66,13.67,63600.0,13.67,13.68,13.66,13.67,63600.0
2013-03-22 11:25:00,13.68,13.71,13.67,13.7,61200.0,13.68,13.71,13.67,13.7,61200.0
2013-03-22 11:30:00,13.7,13.74,13.7,13.72,66600.0,13.7,13.74,13.7,13.72,66600.0
2013-03-22 11:35:00,13.71,13.74,13.71,13.74,103200.0,13.71,13.74,13.71,13.74,103200.0
2013-03-22 11:40:00,13.74,13.74,13.72,13.74,73800.0,13.74,13.74,13.72,13.74,73800.0
2013-03-22 11:45:00,13.73,13.73,13.7,13.72,62400.0,13.73,13.73,13.7,13.72,62400.0
2013-03-22 11:50:00,13.72,13.73,13.71,13.72,48000.0,13.72,13.73,13.71,13.72,48000.0
2013-03-22 11:55:00,13.71,13.72,13.7,13.71,43200.0,13.71,13.72,13.7,13.71,43200.0
2013-03-22 12:00:00,13.71,13.72,13.71,13.71,95400.0,13.71,13.72,13.71,13.71,95400.0
2013-03-22 12:05:00,13.71,13.71,13.7,13.71,38400.0,13.71,13.71,13.7,13.71,38400.0
2013-03-22 12:10:00,13.72,13.72,13.7,13.71,35400.0,13.72,13.72,13.7,13.71,35400.0
2013-03-22 12:15:00,13.72,13.72,13.72,13.72,7800.0,13.72,13.72,13.72,13.72,7800.0
2013-03-22 12:20:00,13.73,13.74,13.71,13.72,33000.0,13.73,13.74,13.71,13.72,33000.0
2013-03-22 12:25:00,13.72,13.72,13.71,13.72,27000.0,13.72,13.72,13.71,13.72,27000.0
2013-03-22 12:30:00,13.72,13.75,13.71,13.74,58800.0,13.72,13.75,13.71,13.74,58800.0
2013-03-22 12:35:00,13.74,13.74,13.74,13.74,8400.0,13.74,13.74,13.74,13.74,8400.0
2013-03-22 12:40:00,13.74,13.74,13.73,13.74,33600.0,13.74,13.74,13.73,13.74,33600.0
2013-03-22 12:45:00,13.74,13.74,13.72,13.73,21600.0,13.74,13.74,13.72,13.73,21600.0
2013-03-22 12:50:00,13.73,13.74,13.72,13.74,52200.0,13.73,13.74,13.72,13.74,52200.0
2013-03-22 12:55:00,13.74,13.75,13.74,13.75,36000.0,13.74,13.75,13.74,13.75,36000.0
2013-03-22 13:00:00,13.75,13.76,13.73,13.74,96600.0,13.75,13.76,13.73,13.74,96600.0
2013-03-22 13:05:00,13.74,13.77,13.74,13.76,34800.0,13.74,13.77,13.74,13.76,34800.0
2013-03-22 13:10:00,13.76,13.79,13.76,13.79,94800.0,13.76,13.79,13.76,13.79,94800.0
2013-03-22 13:15:00,13.78,13.78,13.76,13.78,55800.0,13.78,13.78,13.76,13.78,55800.0
2013-03-22 13:20:00,13.78,13.79,13.77,13.79,33600.0,13.78,13.79,13.77,13.79,33600.0
2013-03-22 13:25:00,13.79,13.81,13.78,13.8,109200.0,13.79,13.81,13.78,13.8,109200.0
2013-03-22 13:30:00,13.8,13.82,13.79,13.8,123600.0,13.8,13.82,13.79,13.8,123600.0
2013-03-22 13:35:00,13.8,13.8,13.78,13.79,37800.0,13.8,13.8,13.78,13.79,37800.0
2013-03-22 13:40:00,13.79,13.8,13.79,13.79,42000.0,13.79,13.8,13.79,13.79,42000.0
2013-03-22 13:45:00,13.79,13.82,13.78,13.82,102600.0,13.79,13.82,13.78,13.82,102600.0
2013-03-22 13:50:00,13.81,13.82,13.81,13.81,31800.0,13.81,13.82,13.81,13.81,31800.0
2013-03-22 13:55:00,13.8,13.8,13.78,13.79,52800.0,13.8,13.8,13.78,13.79,52800.0
2013-03-22 14:00:00,13.79,13.79,13.78,13.78,25200.0,13.79,13.79,13.78,13.78,25200.0
2013-03-22 14:05:00,13.78,13.8,13.78,13.78,54000.0,13.78,13.8,13.78,13.78,54000.0
2013-03-22 14:10:00,13.79,13.79,13.78,13.78,85200.0,13.79,13.79,13.78,13.78,85200.0
2013-03-22 14:15:00,13.78,13.79,13.78,13.79,28800.0,13.78,13.79,13.78,13.79,28800.0
2013-03-22 14:20:00,13.78,13.8,13.78,13.79,66600.0,13.78,13.8,13.78,13.79,66600.0
2013-03-22 14:25:00,13.79,13.79,13.79,13.79,25800.0,13.79,13.79,13.79,13.79,25800.0
2013-03-22 14:30:00,13.79,13.79,13.76,13.77,72600.0,13.79,13.79,13.76,13.77,72600.0
2013-03-22 14:35:00,13.76,13.78,13.76,13.78,44400.0,13.76,13.78,13.76,13.78,44400.0
2013-03-22 14:40:00,13.78,13.78,13.76,13.77,16800.0,13.78,13.78,13.76,13.77,16800.0
2013-03-22 14:45:00,13.77,13.78,13.76,13.78,30600.0,13.77,13.78,13.76,13.78,30600.0
2013-03-22 14:50:00,13.77,13.77,13.77,13.77,31800.0,13.77,13.77,13.77,13.77,31800.0
2013-03-22 14:55:00,13.77,13.77,13.75,13.76,132000.0,13.77,13.77,13.75,13.76,132000.0
2013-03-22 15:00:00,13.75,13.76,13.74,13.74,196200.0,13.75,13.76,13.74,13.74,196200.0
2013-03-22 15:05:00,13.73,13.74,13.72,13.74,170400.0,13.73,13.74,13.72,13.74,170400.0
2013-03-22 15:10:00,13.74,13.74,13.72,13.72,157800.0,13.74,13.74,13.72,13.72,157800.0
2013-03-22 15:15:00,13.72,13.72,13.72,13.72,183000.0,13.72,13.72,13.72,13.72,183000.0
2013-03-22 15:20:00,13.72,13.72,13.68,13.68,240600.0,13.72,13.72,13.68,13.68,240600.0
2013-03-22 15:25:00,13.68,13.71,13.67,13.71,153000.0,13.68,13.71,13.67,13.71,153000.0
2013-03-22 15:30:00,13.71,13.71,13.71,13.71,118200.0,13.71,13.71,13.71,13.71,118200.0
2013-03-22 15:35:00,13.71,13.72,13.7,13.7,168000.0,13.71,13.72,13.7,13.7,168000.0
2013-03-22 15:40:00,13.7,13.7,13.68,13.69,206400.0,13.7,13.7,13.68,13.69,206400.0
2013-03-22 15:45:00,13.69,13.7,13.68,13.69,168600.0,13.69,13.7,13.68,13.69,168600.0
2013-03-22 15:50:00,13.69,13.69,13.67,13.67,268800.0,13.69,13.69,13.67,13.67,268800.0
2013-03-22 15:55:00,13.67,13.7,13.66,13.7,521400.0,13.67,13.7,13.66,13.7,521400.0
2013-03-25 09:30:00,13.73,13.74,13.68,13.68,97200.0,13.73,13.74,13.68,13.68,97200.0
2013-03-25 09:35:00,13.7,13.7,13.66,13.68,141600.0,13.7,13.7,13.66,13.68,141600.0
2013-03-25 09:40:00,13.69,13.69,13.66,13.67,174600.0,13.69,13.69,13.66,13.67,174600.0
2013-03-25 09:45:00,13.67,13.7,13.67,13.69,72600.0,13.67,13.7,13.67,13.69,72600.0
2013-03-25 09:50:00,13.7,13.72,13.69,13.71,106200.0,13.7,13.72,13.69,13.71,106200.0
2013-03-25 09:55:00,13.71,13.75,13.71,13.74,49200.0,13.71,13.75,13.71,13.74,49200.0
2013-03-25 10:00:00,13.74,13.76,13.73,13.73,63600.0,13.74,13.76,13.73,13.73,63600.0
2013-03-25 10:05:00,13.74,13.74,13.72,13.73,41400.0,13.74,13.74,13.72,13.73,41400.0
2013-03-25 10:10:00,13.73,13.74,13.7,13.7,90000.0,13.73,13.74,13.7,13.7,90000.0
2013-03-25 10:15:00,13.7,13.71,13.7,13.7,33600.0,13.7,13.71,13.7,13.7,33600.0
2013-03-25 10:20:00,13.7,13.7,13.68,13.68,34200.0,13.7,13.7,13.68,13.68,34200.0
2013-03-25 10:25:00,13.68,13.68,13.67,13.67,12600.0,13.68,13.68,13.67,13.67,12600.0
2013-03-25 10:30:00,13.67,13.68,13.66,13.66,432600.0,13.67,13.68,13.66,13.66,432600.0
2013-03-25 10:35:00,13.66,13.67,13.65,13.66,70800.0,13.66,13.67,13.65,13.66,70800.0
2013-03-25 10:40:00,13.66,13.66,13.65,13.66,29400.0,13.66,13.66,13.65,13.66,29400.0
2013-03-25 10:45:00,13.66,13.67,13.66,13.66,47400.0,13.66,13.67,13.66,13.66,47400.0
2013-03-25 10:50:00,13.66,13.66,13.65,13.65,23400.0,13.66,13.66,13.65,13.65,23400.0
2013-03-25 10:55:00,13.65,13.65,13.63,13.63,30000.0,13.65,13.65,13.63,13.63,30000.0
2013-03-25 11:00:00,13.63,13.63,13.61,13.61,105600.0,13.63,13.63,13.61,13.61,105600.0
2013-03-25 11:05:00,13.62,13.64,13.61,13.64,64200.0,13.62,13.64,13.61,13.64,64200.0
2013-03-25 11:10:00,13.64,13.67,13.64,13.67,145200.0,13.64,13.67,13.64,13.67,145200.0
2013-03-25 11:15:00,13.67,13.67,13.61,13.61,52800.0,13.67,13.67,13.61,13.61,52800.0
2013-03-25 11:20:00,13.61,13.61,13.58,13.6,44400.0,13.61,13.61,13.58,13.6,44400.0
2013-03-25 11:25:00,13.6,13.6,13.56,13.58,109800.0,13.6,13.6,13.56,13.58,109800.0
2013-03-25 11:30:00,13.58,13.59,13.57,13.57,58200.0,13.58,13.59,13.57,13.57,58200.0
2013-03-25 11:35:00,13.57,13.58,13.55,13.56,47400.0,13.57,13.58,13.55,13.56,47400.0
2013-03-25 11:40:00,13.56,13.57,13.55,13.56,56400.0,13.56,13.57,13.55,13.56,56400.0
2013-03-25 11:45:00,13.56,13.56,13.55,13.56,71400.0,13.56,13.56,13.55,13.56,71400.0
2013-03-25 11:50:00,13.56,13.56,13.54,13.56,39600.0,13.56,13.56,13.54,13.56,39600.0
2013-03-25 11:55:00,13.56,13.57,13.55,13.56,28800.0,13.56,13.57,13.55,13.56,28800.0
2013-03-25 12:00:00,13.55,13.56,13.55,13.55,28800.0,13.55,13.56,13.55,13.55,28800.0
2013-03-25 12:05:00,13.56,13.56,13.55,13.55,31800.0,13.56,13.56,13.55,13.55,31800.0
2013-03-25 12:10:00,13.55,13.56,13.54,13.55,22200.0,13.55,13.56,13.54,13.55,22200.0
2013-03-25 12:15:00,13.56,13.56,13.54,13.55,22800.0,13.56,13.56,13.54,13.55,22800.0
2013-03-25 12:20:00,13.55,13.55,13.54,13.54,63000.0,13.55,13.55,13.54,13.54,63000.0
2013-03-25 12:25:00,13.53,13.53,13.51,13.52,30600.0,13.53,13.53,13.51,13.52,30600.0
2013-03-25 12:30:00,13.52,13.53,13.52,13.52,28200.0,13.52,13.53,13.52,13.52,28200.0
2013-03-25 12:35:00,13.53,13.54,13.51,13.54,21600.0,13.53,13.54,13.51,13.54,21600.0
2013-03-25 12:40:00,13.53,13.54,13.53,13.54,6600.0,13.53,13.54,13.53,13.54,6600.0
2013-03-25 12:45:00,13.53,13.55,13.53,13.55,44400.0,13.53,13.55,13.53,13.55,44400.0
2013-03-25 12:50:00,13.55,13.55,13.52,13.53,154800.0,13.55,13.55,13.52,13.53,154800.0
2013-03-25 12:55:00,13.53,13.53,13.52,13.53,51000.0,13.53,13.53,13.52,13.53,51000.0
2013-03-25 13:00:00,13.52,13.52,13.52,13.52,14400.0,13.52,13.52,13.52,13.52,14400.0
2013-03-25 13:05:00,13.52,13.52,13.49,13.49,57000.0,13.52,13.52,13.49,13.49,57000.0
2013-03-25 13:10:00,13.49,13.49,13.49,13.49,28800.0,13.49,13.49,13.49,13.49,28800.0
2013-03-25 13:15:00,13.49,13.5,13.49,13.49,39600.0,13.49,13.5,13.49,13.49,39600.0
2013-03-25 13:20:00,13.49,13.51,13.49,13.51,56400.0,13.49,13.51,13.49,13.51,56400.0
2013-03-25 13:25:00,13.51,13.52,13.51,13.52,49800.0,13.51,13.52,13.51,13.52,49800.0
2013-03-25 13:30:00,13.51,13.53,13.51,13.53,57600.0,13.51,13.53,13.51,13.53,57600.0
2013-03-25 13:35:00,13.53,13.53,13.53,13.53,46200.0,13.53,13.53,13.53,13.53,46200.0
2013-03-25 13:40:00,13.53,13.56,13.53,13.56,65400.0,13.53,13.56,13.53,13.56,65400.0
2013-03-25 13:45:00,13.55,13.57,13.54,13.57,42600.0,13.55,13.57,13.54,13.57,42600.0
2013-03-25 13:50:00,13.57,13.59,13.57,13.59,24600.0,13.57,13.59,13.57,13.59,24600.0
2013-03-25 13:55:00,13.59,13.61,13.59,13.59,57000.0,13.59,13.61,13.59,13.59,57000.0
2013-03-25 14:00:00,13.59,13.59,13.58,13.58,32400.0,13.59,13.59,13.58,13.58,32400.0
2013-03-25 14:05:00,13.59,13.6,13.59,13.6,16800.0,13.59,13.6,13.59,13.6,16800.0
2013-03-25 14:10:00,13.6,13.61,13.59,13.59,52200.0,13.6,13.61,13.59,13.59,52200.0
2013-03-25 14:15:00,13.59,13.61,13.59,13.6,38400.0,13.59,13.61,13.59,13.6,38400.0
2013-03-25 14:20:00,13.6,13.62,13.59,13.6,39000.0,13.6,13.62,13.59,13.6,39000.0
2013-03-25 14:25:00,13.6,13.6,13.59,13.59,20400.0,13.6,13.6,13.59,13.59,20400.0
2013-03-25 14:30:00,13.59,13.59,13.57,13.58,23400.0,13.59,13.59,13.57,13.58,23400.0
2013-03-25 14:35:00,13.58,13.58,13.57,13.58,36600.0,13.58,13.58,13.57,13.58,36600.0
2013-03-25 14:40:00,13.58,13.59,13.57,13.58,23400.0,13.58,13.59,13.57,13.58,23400.0
2013-03-25 14:45:00,13.59,13.59,13.57,13.57,25200.0,13.59,13.59,13.57,13.57,25200.0
2013-03-25 14:50:00,13.58,13.59,13.58,13.59,21600.0,13.58,13.59,13.58,13.59,21600.0
2013-03-25 14:55:00,13.59,13.59,13.59,13.59,10800.0,13.59,13.59,13.59,13.59,10800.0
2013-03-25 15:00:00,13.59,13.59,13.58,13.58,33000.0,13.59,13.59,13.58,13.58,33000.0
2013-03-25 15:05:00,13.58,13.58,13.56,13.56,64200.0,13.58,13.58,13.56,13.56,64200.0
2013-03-25 15:10:00,13.56,13.6,13.56,13.6,55800.0,13.56,13.6,13.56,13.6,55800.0
2013-03-25 15:15:00,13.6,13.6,13.58,13.58,27000.0,13.6,13.6,13.58,13.58,27000.0
2013-03-25 15:20:00,13.58,13.59,13.58,13.59,67200.0,13.58,13.59,13.58,13.59,67200.0
2013-03-25 15:25:00,13.59,13.59,13.58,13.58,46200.0,13.59,13.59,13.58,13.58,46200.0
2013-03-25 15:30:00,13.58,13.6,13.58,13.6,91800.0,13.58,13.6,13.58,13.6,91800.0
2013-03-25 15:35:00,13.6,13.6,13.6,13.6,82200.0,13.6,13.6,13.6,13.6,82200.0
2013-03-25 15:40:00,13.6,13.62,13.6,13.61,110400.0,13.6,13.62,13.6,13.61,110400.0
2013-03-25 15:45:00,13.61,13.61,13.59,13.59,120000.0,13.61,13.61,13.59,13.59,120000.0
2013-03-25 15:50:00,13.58,13.61,13.58,13.6,124200.0,13.58,13.61,13.58,13.6,124200.0
2013-03-25 15:55:00,13.6,13.62,13.6,13.62,315600.0,13.6,13.62,13.6,13.62,315600.0
2013-03-26 09:30:00,13.65,13.67,13.61,13.61,51000.0,13.65,13.67,13.61,13.61,51000.0
2013-03-26 09:35:00,13.62,13.69,13.61,13.67,81600.0,13.62,13.69,13.61,13.67,81600.0
2013-03-26 09:40:00,13.68,13.7,13.68,13.69,29400.0,13.68,13.7,13.68,13.69,29400.0
2013-03-26 09:45:00,13.68,13.7,13.67,13.67,38400.0,13.68,13.7,13.67,13.67,38400.0
2013-03-26 09:50:00,13.68,13.68,13.67,13.68,34800.0,13.68,13.68,13.67,13.68,34800.0
2013-03-26 09:55:00,13.68,13.69,13.67,13.68,56400.0,13.68,13.69,13.67,13.68,56400.0
2013-03-26 10:00:00,13.67,13.67,13.64,13.66,14400.0,13.67,13.67,13.64,13.66,14400.0
2013-03-26 10:05:00,13.66,13.69,13.66,13.69,86400.0,13.66,13.69,13.66,13.69,86400.0
2013-03-26 10:10:00,13.7,13.71,13.68,13.7,30000.0,13.7,13.71,13.68,13.7,30000.0
2013-03-26 10:15:00,13.71,13.71,13.67,13.68,87600.0,13.71,13.71,13.67,13.68,87600.0
2013-03-26 10:20:00,13.67,13.68,13.66,13.67,43800.0,13.67,13.68,13.66,13.67,43800.0
2013-03-26 10:25:00,13.67,13.68,13.67,13.67,75000.0,13.67,13.68,13.67,13.67,75000.0
2013-03-26 10:30:00,13.67,13.67,13.66,13.66,53400.0,13.67,13.67,13.66,13.66,53400.0
2013-03-26 10:35:00,13.65,13.66,13.63,13.63,23400.0,13.65,13.66,13.63,13.63,23400.0
2013-03-26 10:40:00,13.63,13.64,13.62,13.63,18600.0,13.63,13.64,13.62,13.63,18600.0
2013-03-26 10:45:00,13.62,13.63,13.61,13.63,18000.0,13.62,13.63,13.61,13.63,18000.0
2013-03-26 10:50:00,13.63,13.64,13.62,13.63,21000.0,13.63,13.64,13.62,13.63,21000.0
2013-03-26 10:55:00,13.63,13.65,13.63,13.64,8400.0,13.63,13.65,13.63,13.64,8400.0
2013-03-26 11:00:00,13.64,13.65,13.64,13.65,27000.0,13.64,13.65,13.64,13.65,27000.0
2013-03-26 11:05:00,13.65,13.67,13.65,13.66,13800.0,13.65,13.67,13.65,13.66,13800.0
2013-03-26 11:10:00,13.66,13.66,13.63,13.64,25200.0,13.66,13.66,13.63,13.64,25200.0
2013-03-26 11:15:00,13.63,13.63,13.62,13.62,7200.0,13.63,13.63,13.62,13.62,7200.0
2013-03-26 11:20:00,13.63,13.64,13.63,13.64,25800.0,13.63,13.64,13.63,13.64,25800.0
2013-03-26 11:25:00,13.63,13.67,13.63,13.66,26400.0,13.63,13.67,13.63,13.66,26400.0
2013-03-26 11:30:00,13.66,13.66,13.65,13.65,24000.0,13.66,13.66,13.65,13.65,24000.0
2013-03-26 11:35:00,13.65,13.67,13.65,13.66,14400.0,13.65,13.67,13.65,13.66,14400.0
2013-03-26 11:40:00,13.65,13.67,13.65,13.66,22800.0,13.65,13.67,13.65,13.66,22800.0
2013-03-26 11:45:00,13.65,13.65,13.65,13.65,7800.0,13.65,13.65,13.65,13.65,7800.0
2013-03-26 11:50:00,13.65,13.66,13.64,13.64,13200.0,13.65,13.66,13.64,13.64,13200.0
2013-03-26 11:55:00,13.64,13.65,13.63,13.63,29400.0,13.64,13.65,13.63,13.63,29400.0
2013-03-26 12:00:00,13.64,13.65,13.63,13.64,10200.0,13.64,13.65,13.63,13.64,10200.0
2013-03-26 12:05:00,13.64,13.65,13.64,13.65,13800.0,13.64,13.65,13.64,13.65,13800.0
2013-03-26 12:10:00,13.65,13.65,13.63,13.64,19200.0,13.65,13.65,13.63,13.64,19200.0
2013-03-26 12:15:00,13.63,13.63,13.61,13.62,31200.0,13.63,13.63,13.61,13.62,31200.0
2013-03-26 12:20:00,13.62,13.63,13.62,13.63,18600.0,13.62,13.63,13.62,13.63,18600.0
2013-03-26 12:25:00,13.63,13.63,13.62,13.63,16200.0,13.63,13.63,13.62,13.63,16200.0
2013-03-26 12:30:00,13.63,13.64,13.62,13.63,54000.0,13.63,13.64,13.62,13.63,54000.0
2013-03-26 12:35:00,13.63,13.64,13.62,13.63,13200.0,13.63,13.64,13.62,13.63,13200.0
2013-03-26 12:40:00,13.63,13.63,13.6,13.6,20400.0,13.63,13.63,13.6,13.6,20400.0
2013-03-26 12:45:00,13.6,13.61,13.6,13.61,30000.0,13.6,13.61,13.6,13.61,30000.0
2013-03-26 12:50:00,13.6,13.61,13.58,13.61,35400.0,13.6,13.61,13.58,13.61,35400.0
2013-03-26 12:55:00,13.62,13.63,13.61,13.62,39000.0,13.62,13.63,13.61,13.62,39000.0
2013-03-26 13:00:00,13.62,13.64,13.61,13.63,21000.0,13.62,13.64,13.61,13.63,21000.0
2013-03-26 13:05:00,13.64,13.65,13.63,13.65,22800.0,13.64,13.65,13.63,13.65,22800.0
2013-03-26 13:10:00,13.65,13.65,13.64,13.64,6000.0,13.65,13.65,13.64,13.64,6000.0
2013-03-26 13:15:00,13.64,13.64,13.63,13.63,7200.0,13.64,13.64,13.63,13.63,7200.0
2013-03-26 13:20:00,13.64,13.64,13.63,13.64,22200.0,13.64,13.64,13.63,13.64,22200.0
2013-03-26 13:25:00,13.65,13.66,13.65,13.66,19800.0,13.65,13.66,13.65,13.66,19800.0
2013-03-26 13:30:00,13.65,13.67,13.65,13.67,13800.0,13.65,13.67,13.65,13.67,13800.0
2013-03-26 13:35:00,13.67,13.67,13.66,13.67,15600.0,13.67,13.67,13.66,13.67,15600.0
2013-03-26 13:40:00,13.67,13.67,13.66,13.66,19200.0,13.67,13.67,13.66,13.66,19200.0
2013-03-26 13:45:00,13.66,13.67,13.66,13.67,13200.0,13.66,13.67,13.66,13.67,13200.0
2013-03-26 13:50:00,13.66,13.67,13.66,13.67,66600.0,13.66,13.67,13.66,13.67,66600.0
2013-03-26 13:55:00,13.67,13.67,13.66,13.66,12600.0,13.67,13.67,13.66,13.66,12600.0
2013-03-26 14:00:00,13.67,13.67,13.65,13.65,13800.0,13.67,13.67,13.65,13.65,13800.0
2013-03-26 14:05:00,13.66,13.66,13.65,13.66,21600.0,13.66,13.66,13.65,13.66,21600.0
2013-03-26 14:10:00,13.66,13.67,13.65,13.66,26400.0,13.66,13.67,13.65,13.66,26400.0
2013-03-26 14:15:00,13.67,13.67,13.66,13.66,46800.0,13.67,13.67,13.66,13.66,46800.0
2013-03-26 14:20:00,13.67,13.67,13.67,13.67,43800.0,13.67,13.67,13.67,13.67,43800.0
2013-03-26 14:25:00,13.67,13.67,13.65,13.65,33600.0,13.67,13.67,13.65,13.65,33600.0
2013-03-26 14:30:00,13.65,13.66,13.65,13.66,16800.0,13.65,13.66,13.65,13.66,16800.0
2013-03-26 14:35:00,13.66,13.66,13.65,13.65,11400.0,13.66,13.66,13.65,13.65,11400.0
2013-03-26 14:40:00,13.65,13.65,13.64,13.64,13800.0,13.65,13.65,13.64,13.64,13800.0
2013-03-26 14:45:00,13.65,13.66,13.65,13.66,11400.0,13.65,13.66,13.65,13.66,11400.0
2013-03-26 14:50:00,13.66,13.67,13.66,13.67,12600.0,13.66,13.67,13.66,13.67,12600.0
2013-03-26 14:55:00,13.67,13.67,13.65,13.65,57600.0,13.67,13.67,13.65,13.65,57600.0
2013-03-26 15:00:00,13.65,13.66,13.65,13.66,39000.0,13.65,13.66,13.65,13.66,39000.0
2013-03-26 15:05:00,13.66,13.67,13.66,13.66,23400.0,13.66,13.67,13.66,13.66,23400.0
2013-03-26 15:10:00,13.66,13.67,13.66,13.67,28200.0,13.66,13.67,13.66,13.67,28200.0
2013-03-26 15:15:00,13.67,13.67,13.66,13.66,57600.0,13.67,13.67,13.66,13.66,57600.0
2013-03-26 15:20:00,13.65,13.67,13.65,13.66,40800.0,13.65,13.67,13.65,13.66,40800.0
2013-03-26 15:25:00,13.67,13.67,13.65,13.66,45000.0,13.67,13.67,13.65,13.66,45000.0
2013-03-26 15:30:00,13.66,13.67,13.66,13.67,31200.0,13.66,13.67,13.66,13.67,31200.0
2013-03-26 15:35:00,13.67,13.67,13.66,13.67,37200.0,13.67,13.67,13.66,13.67,37200.0
2013-03-26 15:40:00,13.66,13.67,13.66,13.66,30600.0,13.66,13.67,13.66,13.66,30600.0
2013-03-26 15:45:00,13.66,13.67,13.66,13.66,31800.0,13.66,13.67,13.66,13.66,31800.0
2013-03-26 15:50:00,13.66,13.66,13.65,13.66,109800.0,13.66,13.66,13.65,13.66,109800.0
2013-03-26 15:55:00,13.66,13.67,13.65,13.67,101400.0,13.66,13.67,13.65,13.67,101400.0
2013-03-27 09:30:00,13.59,13.6,13.58,13.6,51600.0,13.59,13.6,13.58,13.6,51600.0
2013-03-27 09:35:00,13.59,13.6,13.58,13.6,20400.0,13.59,13.6,13.58,13.6,20400.0
2013-03-27 09:40:00,13.6,13.63,13.6,13.61,33600.0,13.6,13.63,13.6,13.61,33600.0
2013-03-27 09:45:00,13.6,13.6,13.56,13.56,12600.0,13.6,13.6,13.56,13.56,12600.0
2013-03-27 09:50:00,13.56,13.61,13.54,13.6,49800.0,13.56,13.61,13.54,13.6,49800.0
2013-03-27 09:55:00,13.61,13.67,13.6,13.67,211800.0,13.61,13.67,13.6,13.67,211800.0
2013-03-27 10:00:00,13.66,13.68,13.65,13.67,118200.0,13.66,13.68,13.65,13.67,118200.0
2013-03-27 10:05:00,13.67,13.67,13.66,13.66,34200.0,13.67,13.67,13.66,13.66,34200.0
2013-03-27 10:10:00,13.66,13.68,13.65,13.68,46200.0,13.66,13.68,13.65,13.68,46200.0
2013-03-27 10:15:00,13.67,13.69,13.66,13.68,46200.0,13.67,13.69,13.66,13.68,46200.0
2013-03-27 10:20:00,13.69,13.7,13.69,13.7,12000.0,13.69,13.7,13.69,13.7,12000.0
2013-03-27 10:25:00,13.7,13.73,13.7,13.73,30600.0,13.7,13.73,13.7,13.73,30600.0
2013-03-27 10:30:00,13.73,13.73,13.7,13.7,26400.0,13.73,13.73,13.7,13.7,26400.0
2013-03-27 10:35:00,13.7,13.71,13.67,13.69,202200.0,13.7,13.71,13.67,13.69,202200.0
2013-03-27 10:40:00,13.7,13.7,13.67,13.67,43800.0,13.7,13.7,13.67,13.67,43800.0
2013-03-27 10:45:00,13.67,13.67,13.65,13.67,37800.0,13.67,13.67,13.65,13.67,37800.0
2013-03-27 10:50:00,13.66,13.67,13.65,13.66,19200.0,13.66,13.67,13.65,13.66,19200.0
2013-03-27 10:55:00,13.66,13.66,13.64,13.64,25800.0,13.66,13.66,13.64,13.64,25800.0
2013-03-27 11:00:00,13.64,13.65,13.63,13.64,45600.0,13.64,13.65,13.63,13.64,45600.0
2013-03-27 11:05:00,13.64,13.66,13.63,13.65,25800.0,13.64,13.66,13.63,13.65,25800.0
2013-03-27 11:10:00,13.65,13.67,13.65,13.67,190200.0,13.65,13.67,13.65,13.67,190200.0
2013-03-27 11:15:00,13.67,13.67,13.66,13.67,35400.0,13.67,13.67,13.66,13.67,35400.0
2013-03-27 11:20:00,13.67,13.67,13.67,13.67,28800.0,13.67,13.67,13.67,13.67,28800.0
2013-03-27 11:25:00,13.68,13.68,13.67,13.67,42000.0,13.68,13.68,13.67,13.67,42000.0
2013-03-27 11:30:00,13.67,13.67,13.66,13.67,76800.0,13.67,13.67,13.66,13.67,76800.0
2013-03-27 11:35:00,13.67,13.67,13.66,13.67,30600.0,13.67,13.67,13.66,13.67,30600.0
2013-03-27 11:40:00,13.67,13.68,13.67,13.67,27000.0,13.67,13.68,13.67,13.67,27000.0
2013-03-27 11:45:00,13.67,13.67,13.67,13.67,8400.0,13.67,13.67,13.67,13.67,8400.0
2013-03-27 11:50:00,13.67,13.67,13.65,13.66,25800.0,13.67,13.67,13.65,13.66,25800.0
2013-03-27 11:55:00,13.65,13.65,13.63,13.65,20400.0,13.65,13.65,13.63,13.65,20400.0
2013-03-27 12:00:00,13.65,13.65,13.63,13.64,19800.0,13.65,13.65,13.63,13.64,19800.0
2013-03-27 12:05:00,13.64,13.64,13.62,13.63,13800.0,13.64,13.64,13.62,13.63,13800.0
2013-03-27 12:10:00,13.63,13.63,13.62,13.62,15600.0,13.63,13.63,13.62,13.62,15600.0
2013-03-27 12:15:00,13.61,13.63,13.61,13.63,43800.0,13.61,13.63,13.61,13.63,43800.0
2013-03-27 12:20:00,13.63,13.63,13.63,13.63,1200.0,13.63,13.63,13.63,13.63,1200.0
2013-03-27 12:25:00,13.63,13.63,13.61,13.62,39000.0,13.63,13.63,13.61,13.62,39000.0
2013-03-27 12:30:00,13.61,13.62,13.6,13.62,21600.0,13.61,13.62,13.6,13.62,21600.0
2013-03-27 12:35:00,13.62,13.62,13.61,13.62,16800.0,13.62,13.62,13.61,13.62,16800.0
2013-03-27 12:40:00,13.63,13.63,13.6,13.61,19800.0,13.63,13.63,13.6,13.61,19800.0
2013-03-27 12:45:00,13.6,13.61,13.6,13.6,17400.0,13.6,13.61,13.6,13.6,17400.0
2013-03-27 12:50:00,13.6,13.61,13.59,13.6,16800.0,13.6,13.61,13.59,13.6,16800.0
2013-03-27 12:55:00,13.6,13.6,13.59,13.59,22200.0,13.6,13.6,13.59,13.59,22200.0
2013-03-27 13:00:00,13.58,13.58,13.57,13.57,8400.0,13.58,13.58,13.57,13.57,8400.0
2013-03-27 13:05:00,13.57,13.58,13.56,13.57,32400.0,13.57,13.58,13.56,13.57,32400.0
2013-03-27 13:10:00,13.56,13.58,13.56,13.56,16200.0,13.56,13.58,13.56,13.56,16200.0
2013-03-27 13:15:00,13.56,13.56,13.55,13.55,18000.0,13.56,13.56,13.55,13.55,18000.0
2013-03-27 13:20:00,13.55,13.55,13.53,13.54,31200.0,13.55,13.55,13.53,13.54,31200.0
2013-03-27 13:25:00,13.54,13.58,13.54,13.58,16800.0,13.54,13.58,13.54,13.58,16800.0
2013-03-27 13:30:00,13.58,13.59,13.57,13.59,26400.0,13.58,13.59,13.57,13.59,26400.0
2013-03-27 13:35:00,13.59,13.6,13.59,13.6,10800.0,13.59,13.6,13.59,13.6,10800.0
2013-03-27 13:40:00,13.6,13.62,13.6,13.62,10200.0,13.6,13.62,13.6,13.62,10200.0
2013-03-27 13:45:00,13.62,13.62,13.61,13.62,6600.0,13.62,13.62,13.61,13.62,6600.0
2013-03-27 13:50:00,13.62,13.63,13.62,13.62,20400.0,13.62,13.63,13.62,13.62,20400.0
2013-03-27 13:55:00,13.63,13.63,13.63,13.63,15600.0,13.63,13.63,13.63,13.63,15600.0
2013-03-27 14:00:00,13.63,13.64,13.63,13.64,24000.0,13.63,13.64,13.63,13.64,24000.0
2013-03-27 14:05:00,13.65,13.67,13.64,13.66,21600.0,13.65,13.67,13.64,13.66,21600.0
2013-03-27 14:10:00,13.67,13.67,13.65,13.67,21000.0,13.67,13.67,13.65,13.67,21000.0
2013-03-27 14:15:00,13.67,13.67,13.65,13.67,34200.0,13.67,13.67,13.65,13.67,34200.0
2013-03-27 14:20:00,13.67,13.67,13.65,13.66,29400.0,13.67,13.67,13.65,13.66,29400.0
2013-03-27 14:25:00,13.66,13.67,13.66,13.66,24000.0,13.66,13.67,13.66,13.66,24000.0
2013-03-27 14:30:00,13.66,13.66,13.65,13.65,19200.0,13.66,13.66,13.65,13.65,19200.0
2013-03-27 14:35:00,13.65,13.66,13.65,13.66,13200.0,13.65,13.66,13.65,13.66,13200.0
2013-03-27 14:40:00,13.66,13.66,13.65,13.65,16200.0,13.66,13.66,13.65,13.65,16200.0
2013-03-27 14:45:00,13.65,13.66,13.65,13.65,17400.0,13.65,13.66,13.65,13.65,17400.0
2013-03-27 14:50:00,13.64,13.65,13.64,13.65,16800.0,13.64,13.65,13.64,13.65,16800.0
2013-03-27 14:55:00,13.65,13.66,13.65,13.66,36000.0,13.65,13.66,13.65,13.66,36000.0
2013-03-27 15:00:00,13.66,13.66,13.65,13.66,25200.0,13.66,13.66,13.65,13.66,25200.0
2013-03-27 15:05:00,13.65,13.65,13.63,13.63,18600.0,13.65,13.65,13.63,13.63,18600.0
2013-03-27 15:10:00,13.63,13.66,13.63,13.64,51600.0,13.63,13.66,13.63,13.64,51600.0
2013-03-27 15:15:00,13.64,13.64,13.61,13.61,46800.0,13.64,13.64,13.61,13.61,46800.0
2013-03-27 15:20:00,13.62,13.63,13.61,13.61,56400.0,13.62,13.63,13.61,13.61,56400.0
2013-03-27 15:25:00,13.62,13.63,13.61,13.62,46800.0,13.62,13.63,13.61,13.62,46800.0
2013-03-27 15:30:00,13.62,13.63,13.62,13.63,69600.0,13.62,13.63,13.62,13.63,69600.0
2013-03-27 15:35:00,13.63,13.63,13.62,13.63,45600.0,13.63,13.63,13.62,13.63,45600.0
2013-03-27 15:40:00,13.63,13.63,13.62,13.63,35400.0,13.63,13.63,13.62,13.63,35400.0
2013-03-27 15:45:00,13.63,13.63,13.61,13.62,81000.0,13.63,13.63,13.61,13.62,81000.0
2013-03-27 15:50:00,13.62,13.62,13.6,13.61,63000.0,13.62,13.62,13.6,13.61,63000.0
2013-03-27 15:55:00,13.61,13.62,13.6,13.62,124800.0,13.61,13.62,13.6,13.62,124800.0
2013-03-28 09:30:00,13.63,13.67,13.58,13.67,73200.0,13.63,13.67,13.58,13.67,73200.0
2013-03-28 09:35:00,13.67,13.75,13.67,13.71,50400.0,13.67,13.75,13.67,13.71,50400.0
2013-03-28 09:40:00,13.71,13.72,13.68,13.71,169800.0,13.71,13.72,13.68,13.71,169800.0
2013-03-28 09:45:00,13.7,13.77,13.68,13.75,145800.0,13.7,13.77,13.68,13.75,145800.0
2013-03-28 09:50:00,13.74,13.74,13.67,13.69,151200.0,13.74,13.74,13.67,13.69,151200.0
2013-03-28 09:55:00,13.71,13.75,13.7,13.71,68400.0,13.71,13.75,13.7,13.71,68400.0
2013-03-28 10:00:00,13.72,13.72,13.71,13.71,28800.0,13.72,13.72,13.71,13.71,28800.0
2013-03-28 10:05:00,13.71,13.74,13.71,13.74,19800.0,13.71,13.74,13.71,13.74,19800.0
2013-03-28 10:10:00,13.74,13.76,13.74,13.75,42600.0,13.74,13.76,13.74,13.75,42600.0
2013-03-28 10:15:00,13.75,13.77,13.72,13.77,22800.0,13.75,13.77,13.72,13.77,22800.0
2013-03-28 10:20:00,13.77,13.78,13.76,13.76,34800.0,13.77,13.78,13.76,13.76,34800.0
2013-03-28 10:25:00,13.76,13.79,13.76,13.78,24000.0,13.76,13.79,13.76,13.78,24000.0
2013-03-28 10:30:00,13.78,13.8,13.78,13.78,37800.0,13.78,13.8,13.78,13.78,37800.0
2013-03-28 10:35:00,13.78,13.8,13.77,13.78,68400.0,13.78,13.8,13.77,13.78,68400.0
2013-03-28 10:40:00,13.77,13.78,13.74,13.76,36600.0,13.77,13.78,13.74,13.76,36600.0
2013-03-28 10:45:00,13.76,13.76,13.73,13.73,41400.0,13.76,13.76,13.73,13.73,41400.0
2013-03-28 10:50:00,13.74,13.74,13.72,13.72,36600.0,13.74,13.74,13.72,13.72,36600.0
2013-03-28 10:55:00,13.72,13.74,13.72,13.74,35400.0,13.72,13.74,13.72,13.74,35400.0
2013-03-28 11:00:00,13.73,13.74,13.73,13.73,53400.0,13.73,13.74,13.73,13.73,53400.0
2013-03-28 11:05:00,13.73,13.74,13.72,13.72,87000.0,13.73,13.74,13.72,13.72,87000.0
2013-03-28 11:10:00,13.72,13.74,13.72,13.72,36000.0,13.72,13.74,13.72,13.72,36000.0
2013-03-28 11:15:00,13.72,13.72,13.71,13.72,28800.0,13.72,13.72,13.71,13.72,28800.0
2013-03-28 11:20:00,13.72,13.72,13.7,13.71,40200.0,13.72,13.72,13.7,13.71,40200.0
2013-03-28 11:25:00,13.71,13.71,13.7,13.7,25800.0,13.71,13.71,13.7,13.7,25800.0
2013-03-28 11:30:00,13.71,13.71,13.7,13.7,37800.0,13.71,13.71,13.7,13.7,37800.0
2013-03-28 11:35:00,13.7,13.7,13.69,13.69,28200.0,13.7,13.7,13.69,13.69,28200.0
2013-03-28 11:40:00,13.69,13.7,13.68,13.7,12000.0,13.69,13.7,13.68,13.7,12000.0
2013-03-28 11:45:00,13.7,13.71,13.7,13.7,15000.0,13.7,13.71,13.7,13.7,15000.0
2013-03-28 11:50:00,13.7,13.71,13.69,13.7,36600.0,13.7,13.71,13.69,13.7,36600.0
2013-03-28 11:55:00,13.7,13.7,13.69,13.69,19200.0,13.7,13.7,13.69,13.69,19200.0
2013-03-28 12:00:00,13.69,13.69,13.68,13.69,25200.0,13.69,13.69,13.68,13.69,25200.0
2013-03-28 12:05:00,13.69,13.7,13.68,13.7,12000.0,13.69,13.7,13.68,13.7,12000.0
2013-03-28 12:10:00,13.7,13.7,13.7,13.7,18600.0,13.7,13.7,13.7,13.7,18600.0
2013-03-28 12:15:00,13.69,13.7,13.69,13.69,14400.0,13.69,13.7,13.69,13.69,14400.0
2013-03-28 12:20:00,13.69,13.7,13.69,13.69,24600.0,13.69,13.7,13.69,13.69,24600.0
2013-03-28 12:25:00,13.69,13.69,13.68,13.68,27600.0,13.69,13.69,13.68,13.68,27600.0
2013-03-28 12:30:00,13.68,13.68,13.67,13.67,40800.0,13.68,13.68,13.67,13.67,40800.0
2013-03-28 12:35:00,13.67,13.67,13.67,13.67,15600.0,13.67,13.67,13.67,13.67,15600.0
2013-03-28 12:40:00,13.67,13.67,13.67,13.67,9600.0,13.67,13.67,13.67,13.67,9600.0
2013-03-28 12:45:00,13.67,13.67,13.67,13.67,18600.0,13.67,13.67,13.67,13.67,18600.0
2013-03-28 12:50:00,13.67,13.67,13.66,13.67,26400.0,13.67,13.67,13.66,13.67,26400.0
2013-03-28 12:55:00,13.67,13.67,13.66,13.67,40200.0,13.67,13.67,13.66,13.67,40200.0
2013-03-28 13:00:00,13.67,13.67,13.66,13.67,37200.0,13.67,13.67,13.66,13.67,37200.0
2013-03-28 13:05:00,13.67,13.67,13.67,13.67,14400.0,13.67,13.67,13.67,13.67,14400.0
2013-03-28 13:10:00,13.67,13.67,13.66,13.66,39600.0,13.67,13.67,13.66,13.66,39600.0
2013-03-28 13:15:00,13.67,13.67,13.66,13.67,25800.0,13.67,13.67,13.66,13.67,25800.0
2013-03-28 13:20:00,13.67,13.67,13.67,13.67,36600.0,13.67,13.67,13.67,13.67,36600.0
2013-03-28 13:25:00,13.67,13.67,13.65,13.66,34200.0,13.67,13.67,13.65,13.66,34200.0
2013-03-28 13:30:00,13.66,13.67,13.66,13.67,25200.0,13.66,13.67,13.66,13.67,25200.0
2013-03-28 13:35:00,13.67,13.67,13.66,13.66,20400.0,13.67,13.67,13.66,13.66,20400.0
2013-03-28 13:40:00,13.66,13.67,13.66,13.66,60600.0,13.66,13.67,13.66,13.66,60600.0
2013-03-28 13:45:00,13.66,13.67,13.66,13.66,85800.0,13.66,13.67,13.66,13.66,85800.0
2013-03-28 13:50:00,13.66,13.67,13.66,13.67,202200.0,13.66,13.67,13.66,13.67,202200.0
2013-03-28 13:55:00,13.67,13.69,13.67,13.68,87000.0,13.67,13.69,13.67,13.68,87000.0
2013-03-28 14:00:00,13.68,13.69,13.68,13.69,171600.0,13.68,13.69,13.68,13.69,171600.0
2013-03-28 14:05:00,13.69,13.7,13.69,13.69,27600.0,13.69,13.7,13.69,13.69,27600.0
2013-03-28 14:10:00,13.69,13.69,13.68,13.69,18000.0,13.69,13.69,13.68,13.69,18000.0
2013-03-28 14:15:00,13.69,13.69,13.67,13.67,90000.0,13.69,13.69,13.67,13.67,90000.0
2013-03-28 14:20:00,13.67,13.68,13.67,13.67,87000.0,13.67,13.68,13.67,13.67,87000.0
2013-03-28 14:25:00,13.67,13.68,13.66,13.67,36600.0,13.67,13.68,13.66,13.67,36600.0
2013-03-28 14:30:00,13.67,13.67,13.66,13.67,30600.0,13.67,13.67,13.66,13.67,30600.0
2013-03-28 14:35:00,13.67,13.67,13.66,13.66,40200.0,13.67,13.67,13.66,13.66,40200.0
2013-03-28 14:40:00,13.66,13.67,13.66,13.67,87000.0,13.66,13.67,13.66,13.67,87000.0
2013-03-28 14:45:00,13.67,13.67,13.67,13.67,45000.0,13.67,13.67,13.67,13.67,45000.0
2013-03-28 14:50:00,13.67,13.67,13.66,13.67,28800.0,13.67,13.67,13.66,13.67,28800.0
2013-03-28 14:55:00,13.67,13.67,13.66,13.67,18000.0,13.67,13.67,13.66,13.67,18000.0
2013-03-28 15:00:00,13.66,13.67,13.66,13.67,67800.0,13.66,13.67,13.66,13.67,67800.0
2013-03-28 15:05:00,13.66,13.67,13.66,13.66,45000.0,13.66,13.67,13.66,13.66,45000.0
2013-03-28 15:10:00,13.66,13.67,13.65,13.66,86400.0,13.66,13.67,13.65,13.66,86400.0
2013-03-28 15:15:00,13.66,13.67,13.64,13.65,137400.0,13.66,13.67,13.64,13.65,137400.0
2013-03-28 15:20:00,13.65,13.69,13.65,13.69,92400.0,13.65,13.69,13.65,13.69,92400.0
2013-03-28 15:25:00,13.69,13.71,13.67,13.7,87600.0,13.69,13.71,13.67,13.7,87600.0
2013-03-28 15:30:00,13.7,13.7,13.66,13.66,124200.0,13.7,13.7,13.66,13.66,124200.0
2013-03-28 15:35:00,13.66,13.68,13.66,13.67,101400.0,13.66,13.68,13.66,13.67,101400.0
2013-03-28 15:40:00,13.67,13.67,13.66,13.66,84000.0,13.67,13.67,13.66,13.66,84000.0
2013-03-28 15:45:00,13.66,13.68,13.66,13.67,78000.0,13.66,13.68,13.66,13.67,78000.0
2013-03-28 15:50:00,13.68,13.7,13.67,13.7,155400.0,13.68,13.7,13.67,13.7,155400.0
2013-03-28 15:55:00,13.7,13.71,13.69,13.69,321600.0,13.7,13.71,13.69,13.69,321600.0
2013-04-01 09:30:00,13.7,13.75,13.68,13.75,118800.0,13.7,13.75,13.68,13.75,118800.0
2013-04-01 09:35:00,13.73,13.74,13.71,13.73,38400.0,13.73,13.74,13.71,13.73,38400.0
2013-04-01 09:40:00,13.72,13.76,13.72,13.75,232200.0,13.72,13.76,13.72,13.75,232200.0
2013-04-01 09:45:00,13.77,13.83,13.77,13.81,57000.0,13.77,13.83,13.77,13.81,57000.0
2013-04-01 09:50:00,13.82,13.83,13.8,13.83,63600.0,13.82,13.83,13.8,13.83,63600.0
2013-04-01 09:55:00,13.84,13.86,13.82,13.83,96600.0,13.84,13.86,13.82,13.83,96600.0
2013-04-01 10:00:00,13.83,13.83,13.76,13.78,69600.0,13.83,13.83,13.76,13.78,69600.0
2013-04-01 10:05:00,13.77,13.79,13.76,13.78,73800.0,13.77,13.79,13.76,13.78,73800.0
2013-04-01 10:10:00,13.78,13.78,13.75,13.75,56400.0,13.78,13.78,13.75,13.75,56400.0
2013-04-01 10:15:00,13.75,13.78,13.72,13.77,106800.0,13.75,13.78,13.72,13.77,106800.0
2013-04-01 10:20:00,13.76,13.77,13.74,13.74,10800.0,13.76,13.77,13.74,13.74,10800.0
2013-04-01 10:25:00,13.75,13.76,13.75,13.76,4800.0,13.75,13.76,13.75,13.76,4800.0
2013-04-01 10:30:00,13.76,13.76,13.73,13.74,49800.0,13.76,13.76,13.73,13.74,49800.0
2013-04-01 10:35:00,13.74,13.74,13.73,13.73,21600.0,13.74,13.74,13.73,13.73,21600.0
2013-04-01 10:40:00,13.72,13.73,13.72,13.73,10800.0,13.72,13.73,13.72,13.73,10800.0
2013-04-01 10:45:00,13.73,13.73,13.71,13.72,105600.0,13.73,13.73,13.71,13.72,105600.0
2013-04-01 10:50:00,13.72,13.73,13.72,13.72,3600.0,13.72,13.73,13.72,13.72,3600.0
2013-04-01 10:55:00,13.72,13.72,13.71,13.71,10800.0,13.72,13.72,13.71,13.71,10800.0
2013-04-01 11:00:00,13.71,13.72,13.7,13.72,40800.0,13.71,13.72,13.7,13.72,40800.0
2013-04-01 11:05:00,13.72,13.73,13.72,13.72,12000.0,13.72,13.73,13.72,13.72,12000.0
2013-04-01 11:10:00,13.72,13.72,13.72,13.72,18000.0,13.72,13.72,13.72,13.72,18000.0
2013-04-01 11:15:00,13.72,13.72,13.72,13.72,15000.0,13.72,13.72,13.72,13.72,15000.0
2013-04-01 11:20:00,13.72,13.74,13.72,13.74,65400.0,13.72,13.74,13.72,13.74,65400.0
2013-04-01 11:25:00,13.74,13.76,13.73,13.76,81000.0,13.74,13.76,13.73,13.76,81000.0
2013-04-01 11:30:00,13.75,13.75,13.73,13.74,213000.0,13.75,13.75,13.73,13.74,213000.0
2013-04-01 11:35:00,13.74,13.74,13.73,13.73,40800.0,13.74,13.74,13.73,13.73,40800.0
2013-04-01 11:40:00,13.74,13.74,13.74,13.74,3600.0,13.74,13.74,13.74,13.74,3600.0
2013-04-01 11:45:00,13.74,13.76,13.74,13.75,20400.0,13.74,13.76,13.74,13.75,20400.0
2013-04-01 11:50:00,13.76,13.76,13.74,13.74,10200.0,13.76,13.76,13.74,13.74,10200.0
2013-04-01 11:55:00,13.74,13.74,13.73,13.74,5400.0,13.74,13.74,13.73,13.74,5400.0
2013-04-01 12:00:00,13.74,13.74,13.73,13.73,11400.0,13.74,13.74,13.73,13.73,11400.0
2013-04-01 12:05:00,13.74,13.75,13.74,13.74,9600.0,13.74,13.75,13.74,13.74,9600.0
2013-04-01 12:10:00,13.74,13.74,13.72,13.73,21000.0,13.74,13.74,13.72,13.73,21000.0
2013-04-01 12:15:00,13.73,13.73,13.71,13.72,17400.0,13.73,13.73,13.71,13.72,17400.0
2013-04-01 12:20:00,13.72,13.72,13.7,13.7,10800.0,13.72,13.72,13.7,13.7,10800.0
2013-04-01 12:25:00,13.7,13.72,13.7,13.71,12600.0,13.7,13.72,13.7,13.71,12600.0
2013-04-01 12:30:00,13.71,13.71,13.7,13.71,11400.0,13.71,13.71,13.7,13.71,11400.0
2013-04-01 12:35:00,13.71,13.71,13.69,13.69,10200.0,13.71,13.71,13.69,13.69,10200.0
2013-04-01 12:40:00,13.69,13.7,13.68,13.68,6600.0,13.69,13.7,13.68,13.68,6600.0
2013-04-01 12:45:00,13.68,13.7,13.68,13.7,6000.0,13.68,13.7,13.68,13.7,6000.0
2013-04-01 12:50:00,13.7,13.7,13.69,13.69,33600.0,13.7,13.7,13.69,13.69,33600.0
2013-04-01 12:55:00,13.69,13.7,13.68,13.69,11400.0,13.69,13.7,13.68,13.69,11400.0
2013-04-01 13:00:00,13.69,13.7,13.69,13.7,12600.0,13.69,13.7,13.69,13.7,12600.0
2013-04-01 13:05:00,13.7,13.7,13.69,13.69,9000.0,13.7,13.7,13.69,13.69,9000.0
2013-04-01 13:10:00,13.7,13.7,13.69,13.69,9600.0,13.7,13.7,13.69,13.69,9600.0
2013-04-01 13:15:00,13.69,13.69,13.67,13.67,6600.0,13.69,13.69,13.67,13.67,6600.0
2013-04-01 13:20:00,13.68,13.7,13.68,13.7,15600.0,13.68,13.7,13.68,13.7,15600.0
2013-04-01 13:25:00,13.69,13.71,13.69,13.71,12000.0,13.69,13.71,13.69,13.71,12000.0
2013-04-01 13:30:00,13.71,13.71,13.7,13.7,8400.0,13.71,13.71,13.7,13.7,8400.0
2013-04-01 13:35:00,13.71,13.72,13.7,13.71,72600.0,13.71,13.72,13.7,13.71,72600.0
2013-04-01 13:40:00,13.71,13.72,13.7,13.7,267600.0,13.71,13.72,13.7,13.7,267600.0
2013-04-01 13:45:00,13.71,13.71,13.7,13.71,25800.0,13.71,13.71,13.7,13.71,25800.0
2013-04-01 13:50:00,13.71,13.73,13.71,13.73,28800.0,13.71,13.73,13.71,13.73,28800.0
2013-04-01 13:55:00,13.72,13.73,13.72,13.72,12600.0,13.72,13.73,13.72,13.72,12600.0
2013-04-01 14:00:00,13.72,13.73,13.72,13.72,13800.0,13.72,13.73,13.72,13.72,13800.0
2013-04-01 14:05:00,13.73,13.73,13.72,13.73,13800.0,13.73,13.73,13.72,13.73,13800.0
2013-04-01 14:10:00,13.73,13.73,13.71,13.71,9000.0,13.73,13.73,13.71,13.71,9000.0
2013-04-01 14:15:00,13.72,13.74,13.72,13.73,12600.0,13.72,13.74,13.72,13.73,12600.0
2013-04-01 14:20:00,13.73,13.73,13.7,13.7,15600.0,13.73,13.73,13.7,13.7,15600.0
2013-04-01 14:25:00,13.71,13.71,13.71,13.71,5400.0,13.71,13.71,13.71,13.71,5400.0
2013-04-01 14:30:00,13.7,13.7,13.69,13.69,6600.0,13.7,13.7,13.69,13.69,6600.0
2013-04-01 14:35:00,13.69,13.71,13.69,13.7,15600.0,13.69,13.71,13.69,13.7,15600.0
2013-04-01 14:40:00,13.7,13.7,13.69,13.69,18000.0,13.7,13.7,13.69,13.69,18000.0
2013-04-01 14:45:00,13.69,13.7,13.69,13.7,18600.0,13.69,13.7,13.69,13.7,18600.0
2013-04-01 14:50:00,13.7,13.71,13.69,13.71,13200.0,13.7,13.71,13.69,13.71,13200.0
2013-04-01 14:55:00,13.71,13.71,13.69,13.69,17400.0,13.71,13.71,13.69,13.69,17400.0
2013-04-01 15:00:00,13.69,13.71,13.69,13.7,18000.0,13.69,13.71,13.69,13.7,18000.0
2013-04-01 15:05:00,13.71,13.72,13.71,13.71,20400.0,13.71,13.72,13.71,13.71,20400.0
2013-04-01 15:10:00,13.71,13.71,13.7,13.71,54600.0,13.71,13.71,13.7,13.71,54600.0
2013-04-01 15:15:00,13.71,13.71,13.69,13.69,21600.0,13.71,13.71,13.69,13.69,21600.0
2013-04-01 15:20:00,13.68,13.71,13.68,13.7,12600.0,13.68,13.71,13.68,13.7,12600.0
2013-04-01 15:25:00,13.71,13.72,13.7,13.7,45000.0,13.71,13.72,13.7,13.7,45000.0
2013-04-01 15:30:00,13.7,13.7,13.68,13.69,43800.0,13.7,13.7,13.68,13.69,43800.0
2013-04-01 15:35:00,13.69,13.7,13.69,13.7,21000.0,13.69,13.7,13.69,13.7,21000.0
2013-04-01 15:40:00,13.71,13.71,13.69,13.71,52800.0,13.71,13.71,13.69,13.71,52800.0
2013-04-01 15:45:00,13.71,13.72,13.71,13.71,63600.0,13.71,13.72,13.71,13.71,63600.0
2013-04-01 15:50:00,13.71,13.72,13.69,13.7,66600.0,13.71,13.72,13.69,13.7,66600.0
2013-04-01 15:55:00,13.7,13.72,13.7,13.72,112800.0,13.7,13.72,13.7,13.72,112800.0
2013-04-02 09:30:00,13.75,13.86,13.75,13.79,84600.0,13.75,13.86,13.75,13.79,84600.0
2013-04-02 09:35:00,13.76,13.8,13.75,13.78,251400.0,13.76,13.8,13.75,13.78,251400.0
2013-04-02 09:40:00,13.79,13.85,13.78,13.84,138600.0,13.79,13.85,13.78,13.84,138600.0
2013-04-02 09:45:00,13.83,13.84,13.8,13.83,148200.0,13.83,13.84,13.8,13.83,148200.0
2013-04-02 09:50:00,13.83,13.84,13.81,13.82,23400.0,13.83,13.84,13.81,13.82,23400.0
2013-04-02 09:55:00,13.82,13.83,13.82,13.83,18000.0,13.82,13.83,13.82,13.83,18000.0
2013-04-02 10:00:00,13.82,13.85,13.82,13.83,133200.0,13.82,13.85,13.82,13.83,133200.0
2013-04-02 10:05:00,13.83,13.83,13.81,13.81,43200.0,13.83,13.83,13.81,13.81,43200.0
2013-04-02 10:10:00,13.82,13.84,13.8,13.81,370200.0,13.82,13.84,13.8,13.81,370200.0
2013-04-02 10:15:00,13.81,13.82,13.79,13.81,169800.0,13.81,13.82,13.79,13.81,169800.0
2013-04-02 10:20:00,13.78,13.81,13.78,13.81,27000.0,13.78,13.81,13.78,13.81,27000.0
2013-04-02 10:25:00,13.81,13.81,13.79,13.79,14400.0,13.81,13.81,13.79,13.79,14400.0
2013-04-02 10:30:00,13.79,13.79,13.78,13.79,16200.0,13.79,13.79,13.78,13.79,16200.0
2013-04-02 10:35:00,13.79,13.81,13.79,13.8,31800.0,13.79,13.81,13.79,13.8,31800.0
2013-04-02 10:40:00,13.79,13.8,13.79,13.79,33000.0,13.79,13.8,13.79,13.79,33000.0
2013-04-02 10:45:00,13.8,13.81,13.79,13.79,65400.0,13.8,13.81,13.79,13.79,65400.0
2013-04-02 10:50:00,13.8,13.8,13.78,13.79,39000.0,13.8,13.8,13.78,13.79,39000.0
2013-04-02 10:55:00,13.79,13.79,13.78,13.78,5400.0,13.79,13.79,13.78,13.78,5400.0
2013-04-02 11:00:00,13.79,13.8,13.79,13.79,60000.0,13.79,13.8,13.79,13.79,60000.0
2013-04-02 11:05:00,13.78,13.8,13.78,13.8,110400.0,13.78,13.8,13.78,13.8,110400.0
2013-04-02 11:10:00,13.8,13.8,13.77,13.78,34800.0,13.8,13.8,13.77,13.78,34800.0
2013-04-02 11:15:00,13.79,13.81,13.79,13.8,10800.0,13.79,13.81,13.79,13.8,10800.0
2013-04-02 11:20:00,13.8,13.81,13.8,13.81,44400.0,13.8,13.81,13.8,13.81,44400.0
2013-04-02 11:25:00,13.81,13.82,13.8,13.8,18600.0,13.81,13.82,13.8,13.8,18600.0
2013-04-02 11:30:00,13.8,13.81,13.8,13.8,63000.0,13.8,13.81,13.8,13.8,63000.0
2013-04-02 11:35:00,13.8,13.81,13.8,13.81,103200.0,13.8,13.81,13.8,13.81,103200.0
2013-04-02 11:40:00,13.81,13.82,13.8,13.81,80400.0,13.81,13.82,13.8,13.81,80400.0
2013-04-02 11:45:00,13.81,13.82,13.81,13.81,21600.0,13.81,13.82,13.81,13.81,21600.0
2013-04-02 11:50:00,13.81,13.81,13.8,13.81,63000.0,13.81,13.81,13.8,13.81,63000.0
2013-04-02 11:55:00,13.8,13.82,13.8,13.8,125400.0,13.8,13.82,13.8,13.8,125400.0
2013-04-02 12:00:00,13.8,13.81,13.8,13.8,29400.0,13.8,13.81,13.8,13.8,29400.0
2013-04-02 12:05:00,13.8,13.83,13.8,13.82,112800.0,13.8,13.83,13.8,13.82,112800.0
2013-04-02 12:10:00,13.83,13.83,13.82,13.82,25800.0,13.83,13.83,13.82,13.82,25800.0
2013-04-02 12:15:00,13.82,13.83,13.81,13.81,73200.0,13.82,13.83,13.81,13.81,73200.0
2013-04-02 12:20:00,13.81,13.83,13.81,13.82,118200.0,13.81,13.83,13.81,13.82,118200.0
2013-04-02 12:25:00,13.82,13.83,13.82,13.83,22200.0,13.82,13.83,13.82,13.83,22200.0
2013-04-02 12:30:00,13.83,13.83,13.82,13.83,19200.0,13.83,13.83,13.82,13.83,19200.0
2013-04-02 12:35:00,13.83,13.83,13.83,13.83,22800.0,13.83,13.83,13.83,13.83,22800.0
2013-04-02 12:40:00,13.83,13.83,13.83,13.83,28200.0,13.83,13.83,13.83,13.83,28200.0
2013-04-02 12:45:00,13.83,13.84,13.83,13.84,55200.0,13.83,13.84,13.83,13.84,55200.0
2013-04-02 12:50:00,13.84,13.85,13.84,13.84,35400.0,13.84,13.85,13.84,13.84,35400.0
2013-04-02 12:55:00,13.84,13.85,13.84,13.85,25800.0,13.84,13.85,13.84,13.85,25800.0
2013-04-02 13:00:00,13.84,13.86,13.84,13.86,27000.0,13.84,13.86,13.84,13.86,27000.0
2013-04-02 13:05:00,13.86,13.86,13.85,13.86,19800.0,13.86,13.86,13.85,13.86,19800.0
2013-04-02 13:10:00,13.86,13.87,13.86,13.87,19200.0,13.86,13.87,13.86,13.87,19200.0
2013-04-02 13:15:00,13.87,13.88,13.86,13.87,37800.0,13.87,13.88,13.86,13.87,37800.0
2013-04-02 13:20:00,13.87,13.88,13.87,13.88,10200.0,13.87,13.88,13.87,13.88,10200.0
2013-04-02 13:25:00,13.88,13.88,13.87,13.87,21000.0,13.88,13.88,13.87,13.87,21000.0
2013-04-02 13:30:00,13.87,13.91,13.86,13.91,54000.0,13.87,13.91,13.86,13.91,54000.0
2013-04-02 13:35:00,13.91,13.91,13.9,13.91,25200.0,13.91,13.91,13.9,13.91,25200.0
2013-04-02 13:40:00,13.91,13.92,13.9,13.91,37800.0,13.91,13.92,13.9,13.91,37800.0
2013-04-02 13:45:00,13.91,13.91,13.9,13.9,26400.0,13.91,13.91,13.9,13.9,26400.0
2013-04-02 13:50:00,13.9,13.91,13.89,13.9,34800.0,13.9,13.91,13.89,13.9,34800.0
2013-04-02 13:55:00,13.89,13.9,13.89,13.9,28800.0,13.89,13.9,13.89,13.9,28800.0
2013-04-02 14:00:00,13.9,13.9,13.88,13.89,37200.0,13.9,13.9,13.88,13.89,37200.0
2013-04-02 14:05:00,13.89,13.89,13.88,13.88,25200.0,13.89,13.89,13.88,13.88,25200.0
2013-04-02 14:10:00,13.88,13.88,13.87,13.87,22800.0,13.88,13.88,13.87,13.87,22800.0
2013-04-02 14:15:00,13.87,13.9,13.87,13.87,84600.0,13.87,13.9,13.87,13.87,84600.0
2013-04-02 14:20:00,13.87,13.88,13.86,13.87,30000.0,13.87,13.88,13.86,13.87,30000.0
2013-04-02 14:25:00,13.87,13.88,13.86,13.86,24600.0,13.87,13.88,13.86,13.86,24600.0
2013-04-02 14:30:00,13.86,13.88,13.85,13.88,54600.0,13.86,13.88,13.85,13.88,54600.0
2013-04-02 14:35:00,13.88,13.89,13.88,13.88,354000.0,13.88,13.89,13.88,13.88,354000.0
2013-04-02 14:40:00,13.88,13.88,13.87,13.88,240600.0,13.88,13.88,13.87,13.88,240600.0
2013-04-02 14:45:00,13.88,13.89,13.87,13.87,72000.0,13.88,13.89,13.87,13.87,72000.0
2013-04-02 14:50:00,13.87,13.88,13.86,13.87,107400.0,13.87,13.88,13.86,13.87,107400.0
2013-04-02 14:55:00,13.87,13.89,13.87,13.88,369600.0,13.87,13.89,13.87,13.88,369600.0
2013-04-02 15:00:00,13.89,13.89,13.88,13.88,42000.0,13.89,13.89,13.88,13.88,42000.0
2013-04-02 15:05:00,13.88,13.88,13.87,13.88,63600.0,13.88,13.88,13.87,13.88,63600.0
2013-04-02 15:10:00,13.88,13.88,13.87,13.88,232800.0,13.88,13.88,13.87,13.88,232800.0
2013-04-02 15:15:00,13.88,13.88,13.87,13.88,119400.0,13.88,13.88,13.87,13.88,119400.0
2013-04-02 15:20:00,13.88,13.88,13.87,13.88,81600.0,13.88,13.88,13.87,13.88,81600.0
2013-04-02 15:25:00,13.88,13.88,13.87,13.87,33600.0,13.88,13.88,13.87,13.87,33600.0
2013-04-02 15:30:00,13.87,13.87,13.84,13.85,58200.0,13.87,13.87,13.84,13.85,58200.0
2013-04-02 15:35:00,13.85,13.85,13.84,13.85,64800.0,13.85,13.85,13.84,13.85,64800.0
2013-04-02 15:40:00,13.84,13.85,13.81,13.82,198000.0,13.84,13.85,13.81,13.82,198000.0
2013-04-02 15:45:00,13.81,13.84,13.81,13.82,57000.0,13.81,13.84,13.81,13.82,57000.0
2013-04-02 15:50:00,13.82,13.84,13.82,13.84,65400.0,13.82,13.84,13.82,13.84,65400.0
2013-04-02 15:55:00,13.84,13.87,13.84,13.86,88800.0,13.84,13.87,13.84,13.86,88800.0
2013-04-03 09:30:00,13.87,13.92,13.87,13.92,93600.0,13.87,13.92,13.87,13.92,93600.0
2013-04-03 09:35:00,13.92,13.93,13.87,13.9,123000.0,13.92,13.93,13.87,13.9,123000.0
2013-04-03 09:40:00,13.89,13.9,13.88,13.89,57600.0,13.89,13.9,13.88,13.89,57600.0
2013-04-03 09:45:00,13.9,13.91,13.89,13.91,39000.0,13.9,13.91,13.89,13.91,39000.0
2013-04-03 09:50:00,13.91,13.93,13.9,13.91,40200.0,13.91,13.93,13.9,13.91,40200.0
2013-04-03 09:55:00,13.91,13.92,13.89,13.9,38400.0,13.91,13.92,13.89,13.9,38400.0
2013-04-03 10:00:00,13.9,13.92,13.89,13.9,81000.0,13.9,13.92,13.89,13.9,81000.0
2013-04-03 10:05:00,13.89,13.9,13.88,13.88,43200.0,13.89,13.9,13.88,13.88,43200.0
2013-04-03 10:10:00,13.89,13.9,13.86,13.87,64200.0,13.89,13.9,13.86,13.87,64200.0
2013-04-03 10:15:00,13.86,13.9,13.86,13.89,64800.0,13.86,13.9,13.86,13.89,64800.0
2013-04-03 10:20:00,13.9,13.92,13.89,13.92,15600.0,13.9,13.92,13.89,13.92,15600.0
2013-04-03 10:25:00,13.92,13.92,13.91,13.92,25200.0,13.92,13.92,13.91,13.92,25200.0
2013-04-03 10:30:00,13.92,13.92,13.91,13.92,183600.0,13.92,13.92,13.91,13.92,183600.0
2013-04-03 10:35:00,13.92,13.92,13.92,13.92,53400.0,13.92,13.92,13.92,13.92,53400.0
2013-04-03 10:40:00,13.92,13.92,13.91,13.92,79200.0,13.92,13.92,13.91,13.92,79200.0
2013-04-03 10:45:00,13.92,13.92,13.91,13.92,22800.0,13.92,13.92,13.91,13.92,22800.0
2013-04-03 10:50:00,13.92,13.92,13.91,13.91,78600.0,13.92,13.92,13.91,13.91,78600.0
2013-04-03 10:55:00,13.92,13.92,13.89,13.89,24600.0,13.92,13.92,13.89,13.89,24600.0
2013-04-03 11:00:00,13.88,13.89,13.88,13.89,31200.0,13.88,13.89,13.88,13.89,31200.0
2013-04-03 11:05:00,13.9,13.9,13.88,13.88,25200.0,13.9,13.9,13.88,13.88,25200.0
2013-04-03 11:10:00,13.88,13.88,13.86,13.86,24600.0,13.88,13.88,13.86,13.86,24600.0
2013-04-03 11:15:00,13.86,13.86,13.84,13.84,32400.0,13.86,13.86,13.84,13.84,32400.0
2013-04-03 11:20:00,13.84,13.86,13.84,13.86,87000.0,13.84,13.86,13.84,13.86,87000.0
2013-04-03 11:25:00,13.86,13.86,13.85,13.85,80400.0,13.86,13.86,13.85,13.85,80400.0
2013-04-03 11:30:00,13.86,13.87,13.85,13.85,40200.0,13.86,13.87,13.85,13.85,40200.0
2013-04-03 11:35:00,13.85,13.86,13.85,13.85,18600.0,13.85,13.86,13.85,13.85,18600.0
2013-04-03 11:40:00,13.86,13.88,13.86,13.87,10200.0,13.86,13.88,13.86,13.87,10200.0
2013-04-03 11:45:00,13.87,13.9,13.87,13.9,21000.0,13.87,13.9,13.87,13.9,21000.0
2013-04-03 11:50:00,13.91,13.91,13.91,13.91,23400.0,13.91,13.91,13.91,13.91,23400.0
2013-04-03 11:55:00,13.91,13.93,13.91,13.93,29400.0,13.91,13.93,13.91,13.93,29400.0
2013-04-03 12:00:00,13.92,13.92,13.91,13.92,51000.0,13.92,13.92,13.91,13.92,51000.0
2013-04-03 12:05:00,13.92,13.93,13.91,13.92,202200.0,13.92,13.93,13.91,13.92,202200.0
2013-04-03 12:10:00,13.91,13.93,13.91,13.93,43200.0,13.91,13.93,13.91,13.93,43200.0
2013-04-03 12:15:00,13.92,13.93,13.92,13.92,43200.0,13.92,13.93,13.92,13.92,43200.0
2013-04-03 12:20:00,13.91,13.92,13.9,13.92,24600.0,13.91,13.92,13.9,13.92,24600.0
2013-04-03 12:25:00,13.92,13.94,13.92,13.93,37200.0,13.92,13.94,13.92,13.93,37200.0
2013-04-03 12:30:00,13.93,13.96,13.93,13.94,60000.0,13.93,13.96,13.93,13.94,60000.0
2013-04-03 12:35:00,13.94,13.95,13.93,13.93,43200.0,13.94,13.95,13.93,13.93,43200.0
2013-04-03 12:40:00,13.93,13.94,13.93,13.93,31800.0,13.93,13.94,13.93,13.93,31800.0
2013-04-03 12:45:00,13.93,13.94,13.93,13.93,26400.0,13.93,13.94,13.93,13.93,26400.0
2013-04-03 12:50:00,13.92,13.94,13.92,13.94,14400.0,13.92,13.94,13.92,13.94,14400.0
2013-04-03 12:55:00,13.94,13.94,13.93,13.93,18000.0,13.94,13.94,13.93,13.93,18000.0
2013-04-03 13:00:00,13.92,13.94,13.92,13.93,20400.0,13.92,13.94,13.92,13.93,20400.0
2013-04-03 13:05:00,13.93,13.94,13.92,13.92,117000.0,13.93,13.94,13.92,13.92,117000.0
2013-04-03 13:10:00,13.92,13.92,13.91,13.91,18600.0,13.92,13.92,13.91,13.91,18600.0
2013-04-03 13:15:00,13.9,13.92,13.9,13.91,53400.0,13.9,13.92,13.9,13.91,53400.0
2013-04-03 13:20:00,13.91,13.91,13.9,13.91,25800.0,13.91,13.91,13.9,13.91,25800.0
2013-04-03 13:25:00,13.9,13.91,13.89,13.89,26400.0,13.9,13.91,13.89,13.89,26400.0
2013-04-03 13:30:00,13.89,13.9,13.88,13.88,22200.0,13.89,13.9,13.88,13.88,22200.0
2013-04-03 13:35:00,13.88,13.88,13.86,13.86,27000.0,13.88,13.88,13.86,13.86,27000.0
2013-04-03 13:40:00,13.86,13.87,13.84,13.84,46800.0,13.86,13.87,13.84,13.84,46800.0
2013-04-03 13:45:00,13.84,13.84,13.83,13.84,9600.0,13.84,13.84,13.83,13.84,9600.0
2013-04-03 13:50:00,13.84,13.84,13.83,13.84,23400.0,13.84,13.84,13.83,13.84,23400.0
2013-04-03 13:55:00,13.83,13.84,13.82,13.83,36000.0,13.83,13.84,13.82,13.83,36000.0
2013-04-03 14:00:00,13.83,13.88,13.83,13.88,64800.0,13.83,13.88,13.83,13.88,64800.0
2013-04-03 14:05:00,13.88,13.91,13.86,13.91,58800.0,13.88,13.91,13.86,13.91,58800.0
2013-04-03 14:10:00,13.92,13.92,13.9,13.91,51600.0,13.92,13.92,13.9,13.91,51600.0
2013-04-03 14:15:00,13.91,13.91,13.91,13.91,13200.0,13.91,13.91,13.91,13.91,13200.0
2013-04-03 14:20:00,13.92,13.93,13.91,13.91,19800.0,13.92,13.93,13.91,13.91,19800.0
2013-04-03 14:25:00,13.92,13.92,13.9,13.9,23400.0,13.92,13.92,13.9,13.9,23400.0
2013-04-03 14:30:00,13.89,13.91,13.89,13.91,187200.0,13.89,13.91,13.89,13.91,187200.0
2013-04-03 14:35:00,13.91,13.93,13.91,13.93,35400.0,13.91,13.93,13.91,13.93,35400.0
2013-04-03 14:40:00,13.92,13.94,13.92,13.93,31800.0,13.92,13.94,13.92,13.93,31800.0
2013-04-03 14:45:00,13.93,13.94,13.92,13.94,28200.0,13.93,13.94,13.92,13.94,28200.0
2013-04-03 14:50:00,13.93,13.93,13.91,13.92,34200.0,13.93,13.93,13.91,13.92,34200.0
2013-04-03 14:55:00,13.92,13.93,13.92,13.92,18600.0,13.92,13.93,13.92,13.92,18600.0
2013-04-03 15:00:00,13.92,13.92,13.92,13.92,63600.0,13.92,13.92,13.92,13.92,63600.0
2013-04-03 15:05:00,13.92,13.93,13.92,13.92,27600.0,13.92,13.93,13.92,13.92,27600.0
2013-04-03 15:10:00,13.92,13.93,13.92,13.93,93600.0,13.92,13.93,13.92,13.93,93600.0
2013-04-03 15:15:00,13.93,13.93,13.91,13.92,45600.0,13.93,13.93,13.91,13.92,45600.0
2013-04-03 15:20:00,13.92,13.92,13.9,13.91,57600.0,13.92,13.92,13.9,13.91,57600.0
2013-04-03 15:25:00,13.9,13.91,13.89,13.89,37800.0,13.9,13.91,13.89,13.89,37800.0
2013-04-03 15:30:00,13.89,13.89,13.86,13.86,37800.0,13.89,13.89,13.86,13.86,37800.0
2013-04-03 15:35:00,13.86,13.86,13.85,13.85,48600.0,13.86,13.86,13.85,13.85,48600.0
2013-04-03 15:40:00,13.85,13.89,13.85,13.88,87000.0,13.85,13.89,13.85,13.88,87000.0
2013-04-03 15:45:00,13.89,13.9,13.88,13.89,66600.0,13.89,13.9,13.88,13.89,66600.0
2013-04-03 15:50:00,13.9,13.9,13.88,13.89,73800.0,13.9,13.9,13.88,13.89,73800.0
2013-04-03 15:55:00,13.89,13.91,13.89,13.9,198600.0,13.89,13.91,13.89,13.9,198600.0
2013-04-04 09:30:00,13.91,13.97,13.91,13.96,84000.0,13.91,13.97,13.91,13.96,84000.0
2013-04-04 09:35:00,13.94,13.94,13.91,13.91,45600.0,13.94,13.94,13.91,13.91,45600.0
2013-04-04 09:40:00,13.92,13.95,13.91,13.94,50400.0,13.92,13.95,13.91,13.94,50400.0
2013-04-04 09:45:00,13.94,13.96,13.91,13.91,114600.0,13.94,13.96,13.91,13.91,114600.0
2013-04-04 09:50:00,13.91,13.92,13.89,13.9,175200.0,13.91,13.92,13.89,13.9,175200.0
2013-04-04 09:55:00,13.9,13.9,13.86,13.86,30600.0,13.9,13.9,13.86,13.86,30600.0
2013-04-04 10:00:00,13.86,13.89,13.86,13.89,25200.0,13.86,13.89,13.86,13.89,25200.0
2013-04-04 10:05:00,13.89,13.9,13.84,13.84,29400.0,13.89,13.9,13.84,13.84,29400.0
2013-04-04 10:10:00,13.83,13.83,13.81,13.82,22800.0,13.83,13.83,13.81,13.82,22800.0
2013-04-04 10:15:00,13.81,13.82,13.79,13.82,35400.0,13.81,13.82,13.79,13.82,35400.0
2013-04-04 10:20:00,13.82,13.82,13.8,13.81,19800.0,13.82,13.82,13.8,13.81,19800.0
2013-04-04 10:25:00,13.81,13.81,13.76,13.77,37200.0,13.81,13.81,13.76,13.77,37200.0
2013-04-04 10:30:00,13.76,13.78,13.76,13.78,23400.0,13.76,13.78,13.76,13.78,23400.0
2013-04-04 10:35:00,13.78,13.79,13.77,13.79,16200.0,13.78,13.79,13.77,13.79,16200.0
2013-04-04 10:40:00,13.78,13.82,13.78,13.81,32400.0,13.78,13.82,13.78,13.81,32400.0
2013-04-04 10:45:00,13.8,13.8,13.78,13.78,25800.0,13.8,13.8,13.78,13.78,25800.0
2013-04-04 10:50:00,13.79,13.81,13.77,13.78,91200.0,13.79,13.81,13.77,13.78,91200.0
2013-04-04 10:55:00,13.78,13.79,13.74,13.74,36000.0,13.78,13.79,13.74,13.74,36000.0
2013-04-04 11:00:00,13.74,13.76,13.74,13.76,11400.0,13.74,13.76,13.74,13.76,11400.0
2013-04-04 11:05:00,13.75,13.77,13.74,13.75,142800.0,13.75,13.77,13.74,13.75,142800.0
2013-04-04 11:10:00,13.75,13.76,13.74,13.75,23400.0,13.75,13.76,13.74,13.75,23400.0
2013-04-04 11:15:00,13.76,13.76,13.75,13.76,29400.0,13.76,13.76,13.75,13.76,29400.0
2013-04-04 11:20:00,13.76,13.76,13.74,13.75,181800.0,13.76,13.76,13.74,13.75,181800.0
2013-04-04 11:25:00,13.75,13.79,13.75,13.78,60600.0,13.75,13.79,13.75,13.78,60600.0
2013-04-04 11:30:00,13.78,13.78,13.74,13.74,175800.0,13.78,13.78,13.74,13.74,175800.0
2013-04-04 11:35:00,13.74,13.75,13.72,13.72,20400.0,13.74,13.75,13.72,13.72,20400.0
2013-04-04 11:40:00,13.72,13.73,13.72,13.73,21000.0,13.72,13.73,13.72,13.73,21000.0
2013-04-04 11:45:00,13.74,13.74,13.73,13.74,16200.0,13.74,13.74,13.73,13.74,16200.0
2013-04-04 11:50:00,13.74,13.74,13.72,13.72,25800.0,13.74,13.74,13.72,13.72,25800.0
2013-04-04 11:55:00,13.72,13.74,13.72,13.72,120000.0,13.72,13.74,13.72,13.72,120000.0
2013-04-04 12:00:00,13.73,13.74,13.72,13.73,213600.0,13.73,13.74,13.72,13.73,213600.0
2013-04-04 12:05:00,13.73,13.74,13.73,13.73,41400.0,13.73,13.74,13.73,13.73,41400.0
2013-04-04 12:10:00,13.73,13.75,13.73,13.74,54600.0,13.73,13.75,13.73,13.74,54600.0
2013-04-04 12:15:00,13.74,13.77,13.74,13.77,12600.0,13.74,13.77,13.74,13.77,12600.0
2013-04-04 12:20:00,13.77,13.78,13.75,13.76,62400.0,13.77,13.78,13.75,13.76,62400.0
2013-04-04 12:25:00,13.76,13.76,13.74,13.74,17400.0,13.76,13.76,13.74,13.74,17400.0
2013-04-04 12:30:00,13.75,13.75,13.74,13.74,42600.0,13.75,13.75,13.74,13.74,42600.0
2013-04-04 12:35:00,13.74,13.75,13.74,13.75,10800.0,13.74,13.75,13.74,13.75,10800.0
2013-04-04 12:40:00,13.75,13.75,13.74,13.74,25200.0,13.75,13.75,13.74,13.74,25200.0
2013-04-04 12:45:00,13.74,13.76,13.74,13.75,49200.0,13.74,13.76,13.74,13.75,49200.0
2013-04-04 12:50:00,13.75,13.75,13.74,13.74,17400.0,13.75,13.75,13.74,13.74,17400.0
2013-04-04 12:55:00,13.74,13.75,13.73,13.75,19800.0,13.74,13.75,13.73,13.75,19800.0
2013-04-04 13:00:00,13.75,13.75,13.74,13.74,16200.0,13.75,13.75,13.74,13.74,16200.0
2013-04-04 13:05:00,13.74,13.74,13.73,13.74,4800.0,13.74,13.74,13.73,13.74,4800.0
2013-04-04 13:10:00,13.73,13.74,13.73,13.73,17400.0,13.73,13.74,13.73,13.73,17400.0
2013-04-04 13:15:00,13.72,13.74,13.72,13.74,24600.0,13.72,13.74,13.72,13.74,24600.0
2013-04-04 13:20:00,13.75,13.76,13.74,13.74,7800.0,13.75,13.76,13.74,13.74,7800.0
2013-04-04 13:25:00,13.75,13.75,13.74,13.74,109800.0,13.75,13.75,13.74,13.74,109800.0
2013-04-04 13:30:00,13.74,13.74,13.74,13.74,18600.0,13.74,13.74,13.74,13.74,18600.0
2013-04-04 13:35:00,13.74,13.75,13.73,13.73,100200.0,13.74,13.75,13.73,13.73,100200.0
2013-04-04 13:40:00,13.73,13.74,13.73,13.74,15000.0,13.73,13.74,13.73,13.74,15000.0
2013-04-04 13:45:00,13.75,13.75,13.74,13.74,37800.0,13.75,13.75,13.74,13.74,37800.0
2013-04-04 13:50:00,13.75,13.75,13.74,13.75,22800.0,13.75,13.75,13.74,13.75,22800.0
2013-04-04 13:55:00,13.75,13.77,13.74,13.77,20400.0,13.75,13.77,13.74,13.77,20400.0
2013-04-04 14:00:00,13.78,13.8,13.78,13.8,34200.0,13.78,13.8,13.78,13.8,34200.0
2013-04-04 14:05:00,13.8,13.8,13.78,13.79,27000.0,13.8,13.8,13.78,13.79,27000.0
2013-04-04 14:10:00,13.79,13.8,13.78,13.78,32400.0,13.79,13.8,13.78,13.78,32400.0
2013-04-04 14:15:00,13.78,13.78,13.78,13.78,94200.0,13.78,13.78,13.78,13.78,94200.0
2013-04-04 14:20:00,13.78,13.79,13.77,13.78,46200.0,13.78,13.79,13.77,13.78,46200.0
2013-04-04 14:25:00,13.78,13.78,13.78,13.78,18000.0,13.78,13.78,13.78,13.78,18000.0
2013-04-04 14:30:00,13.78,13.78,13.78,13.78,19800.0,13.78,13.78,13.78,13.78,19800.0
2013-04-04 14:35:00,13.78,13.78,13.78,13.78,42600.0,13.78,13.78,13.78,13.78,42600.0
2013-04-04 14:40:00,13.78,13.78,13.78,13.78,37200.0,13.78,13.78,13.78,13.78,37200.0
2013-04-04 14:45:00,13.78,13.78,13.77,13.77,24000.0,13.78,13.78,13.77,13.77,24000.0
2013-04-04 14:50:00,13.77,13.78,13.77,13.77,25200.0,13.77,13.78,13.77,13.77,25200.0
2013-04-04 14:55:00,13.77,13.77,13.74,13.74,115200.0,13.77,13.77,13.74,13.74,115200.0
2013-04-04 15:00:00,13.74,13.75,13.74,13.75,30600.0,13.74,13.75,13.74,13.75,30600.0
2013-04-04 15:05:00,13.75,13.75,13.73,13.75,72000.0,13.75,13.75,13.73,13.75,72000.0
2013-04-04 15:10:00,13.75,13.75,13.75,13.75,58200.0,13.75,13.75,13.75,13.75,58200.0
2013-04-04 15:15:00,13.74,13.75,13.74,13.74,59400.0,13.74,13.75,13.74,13.74,59400.0
2013-04-04 15:20:00,13.74,13.75,13.74,13.74,39600.0,13.74,13.75,13.74,13.74,39600.0
2013-04-04 15:25:00,13.74,13.75,13.74,13.74,27600.0,13.74,13.75,13.74,13.74,27600.0
2013-04-04 15:30:00,13.74,13.75,13.74,13.74,36000.0,13.74,13.75,13.74,13.74,36000.0
2013-04-04 15:35:00,13.74,13.75,13.73,13.74,45600.0,13.74,13.75,13.73,13.74,45600.0
2013-04-04 15:40:00,13.74,13.74,13.73,13.74,53400.0,13.74,13.74,13.73,13.74,53400.0
2013-04-04 15:45:00,13.74,13.74,13.71,13.73,238800.0,13.74,13.74,13.71,13.73,238800.0
2013-04-04 15:50:00,13.73,13.75,13.73,13.74,162600.0,13.73,13.75,13.73,13.74,162600.0
2013-04-04 15:55:00,13.74,13.76,13.73,13.74,382200.0,13.74,13.76,13.73,13.74,382200.0
2013-04-05 09:30:00,13.63,13.66,13.6,13.66,123600.0,13.63,13.66,13.6,13.66,123600.0
2013-04-05 09:35:00,13.64,13.72,13.64,13.65,89400.0,13.64,13.72,13.64,13.65,89400.0
2013-04-05 09:40:00,13.65,13.67,13.64,13.67,46200.0,13.65,13.67,13.64,13.67,46200.0
2013-04-05 09:45:00,13.67,13.67,13.61,13.61,40200.0,13.67,13.67,13.61,13.61,40200.0
2013-04-05 09:50:00,13.61,13.63,13.61,13.62,19200.0,13.61,13.63,13.61,13.62,19200.0
2013-04-05 09:55:00,13.63,13.63,13.62,13.62,318600.0,13.63,13.63,13.62,13.62,318600.0
2013-04-05 10:00:00,13.62,13.63,13.61,13.63,21000.0,13.62,13.63,13.61,13.63,21000.0
2013-04-05 10:05:00,13.64,13.66,13.61,13.66,27000.0,13.64,13.66,13.61,13.66,27000.0
2013-04-05 10:10:00,13.66,13.68,13.65,13.67,22800.0,13.66,13.68,13.65,13.67,22800.0
2013-04-05 10:15:00,13.67,13.67,13.64,13.67,23400.0,13.67,13.67,13.64,13.67,23400.0
2013-04-05 10:20:00,13.66,13.67,13.65,13.65,17400.0,13.66,13.67,13.65,13.65,17400.0
2013-04-05 10:25:00,13.65,13.66,13.63,13.64,168600.0,13.65,13.66,13.63,13.64,168600.0
2013-04-05 10:30:00,13.64,13.66,13.63,13.63,29400.0,13.64,13.66,13.63,13.63,29400.0
2013-04-05 10:35:00,13.63,13.64,13.62,13.62,34200.0,13.63,13.64,13.62,13.62,34200.0
2013-04-05 10:40:00,13.62,13.62,13.6,13.6,34200.0,13.62,13.62,13.6,13.6,34200.0
2013-04-05 10:45:00,13.6,13.61,13.59,13.6,14400.0,13.6,13.61,13.59,13.6,14400.0
2013-04-05 10:50:00,13.6,13.62,13.6,13.6,119400.0,13.6,13.62,13.6,13.6,119400.0
2013-04-05 10:55:00,13.6,13.61,13.59,13.59,14400.0,13.6,13.61,13.59,13.59,14400.0
2013-04-05 11:00:00,13.59,13.62,13.59,13.62,64200.0,13.59,13.62,13.59,13.62,64200.0
2013-04-05 11:05:00,13.61,13.61,13.6,13.61,73200.0,13.61,13.61,13.6,13.61,73200.0
2013-04-05 11:10:00,13.61,13.62,13.6,13.6,72600.0,13.61,13.62,13.6,13.6,72600.0
2013-04-05 11:15:00,13.6,13.61,13.6,13.6,46200.0,13.6,13.61,13.6,13.6,46200.0
2013-04-05 11:20:00,13.6,13.61,13.59,13.6,37200.0,13.6,13.61,13.59,13.6,37200.0
2013-04-05 11:25:00,13.6,13.61,13.6,13.61,71400.0,13.6,13.61,13.6,13.61,71400.0
2013-04-05 11:30:00,13.61,13.62,13.6,13.6,177600.0,13.61,13.62,13.6,13.6,177600.0
2013-04-05 11:35:00,13.6,13.62,13.6,13.61,91200.0,13.6,13.62,13.6,13.61,91200.0
2013-04-05 11:40:00,13.61,13.62,13.6,13.62,105000.0,13.61,13.62,13.6,13.62,105000.0
2013-04-05 11:45:00,13.62,13.63,13.61,13.62,42600.0,13.62,13.63,13.61,13.62,42600.0
2013-04-05 11:50:00,13.62,13.63,13.61,13.63,6000.0,13.62,13.63,13.61,13.63,6000.0
2013-04-05 11:55:00,13.63,13.63,13.61,13.62,16800.0,13.63,13.63,13.61,13.62,16800.0
2013-04-05 12:00:00,13.62,13.62,13.6,13.61,57000.0,13.62,13.62,13.6,13.61,57000.0
2013-04-05 12:05:00,13.6,13.62,13.6,13.62,12600.0,13.6,13.62,13.6,13.62,12600.0
2013-04-05 12:10:00,13.62,13.63,13.62,13.63,9600.0,13.62,13.63,13.62,13.63,9600.0
2013-04-05 12:15:00,13.62,13.63,13.62,13.63,43800.0,13.62,13.63,13.62,13.63,43800.0
2013-04-05 12:20:00,13.63,13.63,13.62,13.62,9600.0,13.63,13.63,13.62,13.62,9600.0
2013-04-05 12:25:00,13.61,13.62,13.6,13.61,24000.0,13.61,13.62,13.6,13.61,24000.0
2013-04-05 12:30:00,13.62,13.62,13.61,13.61,30600.0,13.62,13.62,13.61,13.61,30600.0
2013-04-05 12:35:00,13.61,13.61,13.6,13.61,12600.0,13.61,13.61,13.6,13.61,12600.0
2013-04-05 12:40:00,13.61,13.62,13.6,13.61,20400.0,13.61,13.62,13.6,13.61,20400.0
2013-04-05 12:45:00,13.61,13.62,13.61,13.61,133800.0,13.61,13.62,13.61,13.61,133800.0
2013-04-05 12:50:00,13.61,13.62,13.61,13.61,15600.0,13.61,13.62,13.61,13.61,15600.0
2013-04-05 12:55:00,13.61,13.61,13.6,13.61,27000.0,13.61,13.61,13.6,13.61,27000.0
2013-04-05 13:00:00,13.61,13.62,13.61,13.61,30600.0,13.61,13.62,13.61,13.61,30600.0
2013-04-05 13:05:00,13.61,13.62,13.6,13.61,57000.0,13.61,13.62,13.6,13.61,57000.0
2013-04-05 13:10:00,13.61,13.61,13.6,13.61,71400.0,13.61,13.61,13.6,13.61,71400.0
2013-04-05 13:15:00,13.61,13.62,13.61,13.61,27000.0,13.61,13.62,13.61,13.61,27000.0
2013-04-05 13:20:00,13.61,13.61,13.59,13.59,186600.0,13.61,13.61,13.59,13.59,186600.0
2013-04-05 13:25:00,13.6,13.6,13.59,13.6,15600.0,13.6,13.6,13.59,13.6,15600.0
2013-04-05 13:30:00,13.6,13.61,13.6,13.6,24000.0,13.6,13.61,13.6,13.6,24000.0
2013-04-05 13:35:00,13.6,13.6,13.59,13.6,15600.0,13.6,13.6,13.59,13.6,15600.0
2013-04-05 13:40:00,13.6,13.61,13.59,13.6,28200.0,13.6,13.61,13.59,13.6,28200.0
2013-04-05 13:45:00,13.6,13.6,13.58,13.58,97200.0,13.6,13.6,13.58,13.58,97200.0
2013-04-05 13:50:00,13.58,13.58,13.55,13.56,58200.0,13.58,13.58,13.55,13.56,58200.0
2013-04-05 13:55:00,13.56,13.56,13.53,13.54,69000.0,13.56,13.56,13.53,13.54,69000.0
2013-04-05 14:00:00,13.54,13.57,13.54,13.56,19200.0,13.54,13.57,13.54,13.56,19200.0
2013-04-05 14:05:00,13.56,13.58,13.55,13.57,33600.0,13.56,13.58,13.55,13.57,33600.0
2013-04-05 14:10:00,13.57,13.57,13.56,13.57,18600.0,13.57,13.57,13.56,13.57,18600.0
2013-04-05 14:15:00,13.57,13.57,13.56,13.56,17400.0,13.57,13.57,13.56,13.56,17400.0
2013-04-05 14:20:00,13.57,13.58,13.56,13.57,156000.0,13.57,13.58,13.56,13.57,156000.0
2013-04-05 14:25:00,13.58,13.6,13.57,13.59,52200.0,13.58,13.6,13.57,13.59,52200.0
2013-04-05 14:30:00,13.58,13.61,13.58,13.6,60000.0,13.58,13.61,13.58,13.6,60000.0
2013-04-05 14:35:00,13.6,13.6,13.58,13.58,33600.0,13.6,13.6,13.58,13.58,33600.0
2013-04-05 14:40:00,13.58,13.58,13.57,13.58,30000.0,13.58,13.58,13.57,13.58,30000.0
2013-04-05 14:45:00,13.58,13.59,13.57,13.59,70200.0,13.58,13.59,13.57,13.59,70200.0
2013-04-05 14:50:00,13.59,13.59,13.57,13.57,40800.0,13.59,13.59,13.57,13.57,40800.0
2013-04-05 14:55:00,13.58,13.58,13.57,13.57,46800.0,13.58,13.58,13.57,13.57,46800.0
2013-04-05 15:00:00,13.57,13.59,13.57,13.58,55200.0,13.57,13.59,13.57,13.58,55200.0
2013-04-05 15:05:00,13.58,13.59,13.57,13.57,79800.0,13.58,13.59,13.57,13.57,79800.0
2013-04-05 15:10:00,13.57,13.57,13.56,13.56,69600.0,13.57,13.57,13.56,13.56,69600.0
2013-04-05 15:15:00,13.56,13.58,13.56,13.57,116400.0,13.56,13.58,13.56,13.57,116400.0
2013-04-05 15:20:00,13.57,13.57,13.56,13.57,73200.0,13.57,13.57,13.56,13.57,73200.0
2013-04-05 15:25:00,13.57,13.58,13.57,13.57,46800.0,13.57,13.58,13.57,13.57,46800.0
2013-04-05 15:30:00,13.57,13.58,13.56,13.56,63600.0,13.57,13.58,13.56,13.56,63600.0
2013-04-05 15:35:00,13.56,13.58,13.56,13.56,75600.0,13.56,13.58,13.56,13.56,75600.0
2013-04-05 15:40:00,13.57,13.58,13.55,13.56,119400.0,13.57,13.58,13.55,13.56,119400.0
2013-04-05 15:45:00,13.56,13.58,13.56,13.57,82800.0,13.56,13.58,13.56,13.57,82800.0
2013-04-05 15:50:00,13.58,13.58,13.57,13.57,49200.0,13.58,13.58,13.57,13.57,49200.0
2013-04-05 15:55:00,13.57,13.58,13.56,13.57,248400.0,13.57,13.58,13.56,13.57,248400.0
2013-04-08 09:30:00,13.55,13.61,13.52,13.54,101400.0,13.55,13.61,13.52,13.54,101400.0
2013-04-08 09:35:00,13.54,13.57,13.54,13.56,16200.0,13.54,13.57,13.54,13.56,16200.0
2013-04-08 09:40:00,13.56,13.58,13.56,13.56,19800.0,13.56,13.58,13.56,13.56,19800.0
2013-04-08 09:45:00,13.56,13.58,13.55,13.56,16800.0,13.56,13.58,13.55,13.56,16800.0
2013-04-08 09:50:00,13.58,13.58,13.56,13.58,7200.0,13.58,13.58,13.56,13.58,7200.0
2013-04-08 09:55:00,13.58,13.6,13.57,13.59,37800.0,13.58,13.6,13.57,13.59,37800.0
2013-04-08 10:00:00,13.59,13.61,13.58,13.61,38400.0,13.59,13.61,13.58,13.61,38400.0
2013-04-08 10:05:00,13.61,13.63,13.58,13.6,40800.0,13.61,13.63,13.58,13.6,40800.0
2013-04-08 10:10:00,13.6,13.61,13.58,13.58,48000.0,13.6,13.61,13.58,13.58,48000.0
2013-04-08 10:15:00,13.59,13.59,13.54,13.55,66000.0,13.59,13.59,13.54,13.55,66000.0
2013-04-08 10:20:00,13.54,13.56,13.54,13.56,5400.0,13.54,13.56,13.54,13.56,5400.0
2013-04-08 10:25:00,13.56,13.58,13.56,13.58,39000.0,13.56,13.58,13.56,13.58,39000.0
2013-04-08 10:30:00,13.58,13.58,13.56,13.57,77400.0,13.58,13.58,13.56,13.57,77400.0
2013-04-08 10:35:00,13.56,13.56,13.53,13.54,107400.0,13.56,13.56,13.53,13.54,107400.0
2013-04-08 10:40:00,13.54,13.56,13.54,13.55,199200.0,13.54,13.56,13.54,13.55,199200.0
2013-04-08 10:45:00,13.56,13.56,13.54,13.54,78000.0,13.56,13.56,13.54,13.54,78000.0
2013-04-08 10:50:00,13.54,13.54,13.53,13.53,26400.0,13.54,13.54,13.53,13.53,26400.0
2013-04-08 10:55:00,13.53,13.54,13.52,13.54,13800.0,13.53,13.54,13.52,13.54,13800.0
2013-04-08 11:00:00,13.53,13.55,13.53,13.55,29400.0,13.53,13.55,13.53,13.55,29400.0
2013-04-08 11:05:00,13.55,13.57,13.54,13.57,31200.0,13.55,13.57,13.54,13.57,31200.0
2013-04-08 11:10:00,13.57,13.59,13.57,13.58,42600.0,13.57,13.59,13.57,13.58,42600.0
2013-04-08 11:15:00,13.58,13.58,13.57,13.57,49800.0,13.58,13.58,13.57,13.57,49800.0
2013-04-08 11:20:00,13.57,13.58,13.56,13.57,51000.0,13.57,13.58,13.56,13.57,51000.0
2013-04-08 11:25:00,13.57,13.58,13.55,13.56,44400.0,13.57,13.58,13.55,13.56,44400.0
2013-04-08 11:30:00,13.56,13.57,13.55,13.55,29400.0,13.56,13.57,13.55,13.55,29400.0
2013-04-08 11:35:00,13.55,13.56,13.54,13.56,22800.0,13.55,13.56,13.54,13.56,22800.0
2013-04-08 11:40:00,13.56,13.56,13.56,13.56,36000.0,13.56,13.56,13.56,13.56,36000.0
2013-04-08 11:45:00,13.56,13.56,13.54,13.54,39600.0,13.56,13.56,13.54,13.54,39600.0
2013-04-08 11:50:00,13.55,13.55,13.55,13.55,13800.0,13.55,13.55,13.55,13.55,13800.0
2013-04-08 11:55:00,13.55,13.55,13.53,13.53,107400.0,13.55,13.55,13.53,13.53,107400.0
2013-04-08 12:00:00,13.53,13.53,13.51,13.52,45600.0,13.53,13.53,13.51,13.52,45600.0
2013-04-08 12:05:00,13.52,13.53,13.52,13.53,30000.0,13.52,13.53,13.52,13.53,30000.0
2013-04-08 12:10:00,13.53,13.54,13.53,13.54,28200.0,13.53,13.54,13.53,13.54,28200.0
2013-04-08 12:15:00,13.54,13.55,13.54,13.55,30000.0,13.54,13.55,13.54,13.55,30000.0
2013-04-08 12:20:00,13.55,13.55,13.54,13.55,21000.0,13.55,13.55,13.54,13.55,21000.0
2013-04-08 12:25:00,13.55,13.56,13.55,13.55,37800.0,13.55,13.56,13.55,13.55,37800.0
2013-04-08 12:30:00,13.55,13.56,13.55,13.56,30000.0,13.55,13.56,13.55,13.56,30000.0
2013-04-08 12:35:00,13.56,13.56,13.54,13.55,58200.0,13.56,13.56,13.54,13.55,58200.0
2013-04-08 12:40:00,13.55,13.55,13.54,13.55,35400.0,13.55,13.55,13.54,13.55,35400.0
2013-04-08 12:45:00,13.55,13.55,13.52,13.53,136800.0,13.55,13.55,13.52,13.53,136800.0
2013-04-08 12:50:00,13.53,13.55,13.53,13.54,22200.0,13.53,13.55,13.53,13.54,22200.0
2013-04-08 12:55:00,13.55,13.56,13.55,13.56,28800.0,13.55,13.56,13.55,13.56,28800.0
2013-04-08 13:00:00,13.56,13.56,13.55,13.56,18000.0,13.56,13.56,13.55,13.56,18000.0
2013-04-08 13:05:00,13.56,13.56,13.53,13.54,45600.0,13.56,13.56,13.53,13.54,45600.0
2013-04-08 13:10:00,13.53,13.55,13.53,13.53,19800.0,13.53,13.55,13.53,13.53,19800.0
2013-04-08 13:15:00,13.55,13.55,13.53,13.53,53400.0,13.55,13.55,13.53,13.53,53400.0
2013-04-08 13:20:00,13.53,13.54,13.52,13.54,25200.0,13.53,13.54,13.52,13.54,25200.0
2013-04-08 13:25:00,13.54,13.55,13.54,13.54,9600.0,13.54,13.55,13.54,13.54,9600.0
2013-04-08 13:30:00,13.54,13.55,13.54,13.54,27000.0,13.54,13.55,13.54,13.54,27000.0
2013-04-08 13:35:00,13.55,13.55,13.53,13.53,37800.0,13.55,13.55,13.53,13.53,37800.0
2013-04-08 13:40:00,13.53,13.54,13.53,13.53,39600.0,13.53,13.54,13.53,13.53,39600.0
2013-04-08 13:45:00,13.53,13.54,13.52,13.53,43800.0,13.53,13.54,13.52,13.53,43800.0
2013-04-08 13:50:00,13.54,13.56,13.53,13.55,1351800.0,13.54,13.56,13.53,13.55,1351800.0
2013-04-08 13:55:00,13.55,13.56,13.54,13.55,71400.0,13.55,13.56,13.54,13.55,71400.0
2013-04-08 14:00:00,13.55,13.56,13.54,13.56,66000.0,13.55,13.56,13.54,13.56,66000.0
2013-04-08 14:05:00,13.56,13.57,13.55,13.57,72600.0,13.56,13.57,13.55,13.57,72600.0
2013-04-08 14:10:00,13.57,13.59,13.57,13.58,51600.0,13.57,13.59,13.57,13.58,51600.0
2013-04-08 14:15:00,13.58,13.59,13.57,13.59,60600.0,13.58,13.59,13.57,13.59,60600.0
2013-04-08 14:20:00,13.58,13.59,13.58,13.58,30600.0,13.58,13.59,13.58,13.58,30600.0
2013-04-08 14:25:00,13.59,13.59,13.58,13.59,70800.0,13.59,13.59,13.58,13.59,70800.0
2013-04-08 14:30:00,13.59,13.59,13.58,13.59,37200.0,13.59,13.59,13.58,13.59,37200.0
2013-04-08 14:35:00,13.59,13.59,13.57,13.58,72000.0,13.59,13.59,13.57,13.58,72000.0
2013-04-08 14:40:00,13.57,13.57,13.56,13.56,24600.0,13.57,13.57,13.56,13.56,24600.0
2013-04-08 14:45:00,13.56,13.57,13.56,13.56,24000.0,13.56,13.57,13.56,13.56,24000.0
2013-04-08 14:50:00,13.56,13.57,13.55,13.56,46200.0,13.56,13.57,13.55,13.56,46200.0
2013-04-08 14:55:00,13.56,13.58,13.56,13.58,16800.0,13.56,13.58,13.56,13.58,16800.0
2013-04-08 15:00:00,13.58,13.58,13.58,13.58,17400.0,13.58,13.58,13.58,13.58,17400.0
2013-04-08 15:05:00,13.58,13.58,13.58,13.58,36000.0,13.58,13.58,13.58,13.58,36000.0
2013-04-08 15:10:00,13.58,13.59,13.58,13.58,53400.0,13.58,13.59,13.58,13.58,53400.0
2013-04-08 15:15:00,13.58,13.59,13.57,13.58,49800.0,13.58,13.59,13.57,13.58,49800.0
2013-04-08 15:20:00,13.58,13.58,13.58,13.58,46200.0,13.58,13.58,13.58,13.58,46200.0
2013-04-08 15:25:00,13.58,13.59,13.58,13.58,43800.0,13.58,13.59,13.58,13.58,43800.0
2013-04-08 15:30:00,13.58,13.59,13.58,13.59,262200.0,13.58,13.59,13.58,13.59,262200.0
2013-04-08 15:35:00,13.59,13.6,13.59,13.6,40800.0,13.59,13.6,13.59,13.6,40800.0
2013-04-08 15:40:00,13.6,13.63,13.6,13.62,60600.0,13.6,13.63,13.6,13.62,60600.0
2013-04-08 15:45:00,13.62,13.63,13.61,13.62,116400.0,13.62,13.63,13.61,13.62,116400.0
2013-04-08 15:50:00,13.62,13.62,13.59,13.59,194400.0,13.62,13.62,13.59,13.59,194400.0
2013-04-08 15:55:00,13.59,13.6,13.58,13.6,550200.0,13.59,13.6,13.58,13.6,550200.0
2013-04-09 09:30:00,13.64,13.73,13.64,13.69,62400.0,13.64,13.73,13.64,13.69,62400.0
2013-04-09 09:35:00,13.71,13.72,13.7,13.7,18000.0,13.71,13.72,13.7,13.7,18000.0
2013-04-09 09:40:00,13.73,13.75,13.71,13.71,78000.0,13.73,13.75,13.71,13.71,78000.0
2013-04-09 09:45:00,13.71,13.71,13.68,13.69,12000.0,13.71,13.71,13.68,13.69,12000.0
2013-04-09 09:50:00,13.7,13.71,13.68,13.7,138000.0,13.7,13.71,13.68,13.7,138000.0
2013-04-09 09:55:00,13.7,13.72,13.69,13.7,48000.0,13.7,13.72,13.69,13.7,48000.0
2013-04-09 10:00:00,13.71,13.74,13.71,13.74,22200.0,13.71,13.74,13.71,13.74,22200.0
2013-04-09 10:05:00,13.74,13.78,13.74,13.76,36600.0,13.74,13.78,13.74,13.76,36600.0
2013-04-09 10:10:00,13.76,13.8,13.76,13.8,43200.0,13.76,13.8,13.76,13.8,43200.0
2013-04-09 10:15:00,13.8,13.81,13.78,13.78,40800.0,13.8,13.81,13.78,13.78,40800.0
2013-04-09 10:20:00,13.79,13.8,13.79,13.79,16200.0,13.79,13.8,13.79,13.79,16200.0
2013-04-09 10:25:00,13.79,13.8,13.79,13.8,33600.0,13.79,13.8,13.79,13.8,33600.0
2013-04-09 10:30:00,13.8,13.83,13.79,13.83,126000.0,13.8,13.83,13.79,13.83,126000.0
2013-04-09 10:35:00,13.84,13.87,13.83,13.83,148800.0,13.84,13.87,13.83,13.83,148800.0
2013-04-09 10:40:00,13.83,13.84,13.83,13.84,31200.0,13.83,13.84,13.83,13.84,31200.0
2013-04-09 10:45:00,13.84,13.84,13.83,13.83,32400.0,13.84,13.84,13.83,13.83,32400.0
2013-04-09 10:50:00,13.83,13.85,13.83,13.84,48000.0,13.83,13.85,13.83,13.84,48000.0
2013-04-09 10:55:00,13.85,13.85,13.84,13.84,17400.0,13.85,13.85,13.84,13.84,17400.0
2013-04-09 11:00:00,13.85,13.86,13.83,13.83,66600.0,13.85,13.86,13.83,13.83,66600.0
2013-04-09 11:05:00,13.84,13.85,13.82,13.83,12000.0,13.84,13.85,13.82,13.83,12000.0
2013-04-09 11:10:00,13.82,13.82,13.81,13.82,12000.0,13.82,13.82,13.81,13.82,12000.0
2013-04-09 11:15:00,13.82,13.82,13.79,13.79,27600.0,13.82,13.82,13.79,13.79,27600.0
2013-04-09 11:20:00,13.77,13.8,13.77,13.8,15600.0,13.77,13.8,13.77,13.8,15600.0
2013-04-09 11:25:00,13.8,13.81,13.79,13.81,72600.0,13.8,13.81,13.79,13.81,72600.0
2013-04-09 11:30:00,13.81,13.84,13.81,13.84,193200.0,13.81,13.84,13.81,13.84,193200.0
2013-04-09 11:35:00,13.84,13.84,13.82,13.83,47400.0,13.84,13.84,13.82,13.83,47400.0
2013-04-09 11:40:00,13.83,13.84,13.83,13.84,15000.0,13.83,13.84,13.83,13.84,15000.0
2013-04-09 11:45:00,13.84,13.84,13.83,13.83,22200.0,13.84,13.84,13.83,13.83,22200.0
2013-04-09 11:50:00,13.83,13.83,13.82,13.83,19800.0,13.83,13.83,13.82,13.83,19800.0
2013-04-09 11:55:00,13.83,13.85,13.83,13.85,64200.0,13.83,13.85,13.83,13.85,64200.0
2013-04-09 12:00:00,13.85,13.86,13.85,13.85,53400.0,13.85,13.86,13.85,13.85,53400.0
2013-04-09 12:05:00,13.85,13.86,13.85,13.85,21000.0,13.85,13.86,13.85,13.85,21000.0
2013-04-09 12:10:00,13.85,13.88,13.85,13.88,37800.0,13.85,13.88,13.85,13.88,37800.0
2013-04-09 12:15:00,13.87,13.87,13.86,13.87,15600.0,13.87,13.87,13.86,13.87,15600.0
2013-04-09 12:20:00,13.87,13.88,13.87,13.88,17400.0,13.87,13.88,13.87,13.88,17400.0
2013-04-09 12:25:00,13.88,13.88,13.88,13.88,18000.0,13.88,13.88,13.88,13.88,18000.0
2013-04-09 12:30:00,13.88,13.88,13.88,13.88,18600.0,13.88,13.88,13.88,13.88,18600.0
2013-04-09 12:35:00,13.88,13.9,13.88,13.9,61200.0,13.88,13.9,13.88,13.9,61200.0
2013-04-09 12:40:00,13.9,13.91,13.9,13.91,14400.0,13.9,13.91,13.9,13.91,14400.0
2013-04-09 12:45:00,13.9,13.91,13.89,13.9,68400.0,13.9,13.91,13.89,13.9,68400.0
2013-04-09 12:50:00,13.9,13.91,13.88,13.88,89400.0,13.9,13.91,13.88,13.88,89400.0
2013-04-09 12:55:00,13.88,13.9,13.88,13.9,73800.0,13.88,13.9,13.88,13.9,73800.0
2013-04-09 13:00:00,13.9,13.9,13.88,13.88,37800.0,13.9,13.9,13.88,13.88,37800.0
2013-04-09 13:05:00,13.88,13.89,13.88,13.88,13200.0,13.88,13.89,13.88,13.88,13200.0
2013-04-09 13:10:00,13.88,13.88,13.86,13.86,27000.0,13.88,13.88,13.86,13.86,27000.0
2013-04-09 13:15:00,13.86,13.9,13.86,13.9,59400.0,13.86,13.9,13.86,13.9,59400.0
2013-04-09 13:20:00,13.9,13.9,13.89,13.89,40800.0,13.9,13.9,13.89,13.89,40800.0
2013-04-09 13:25:00,13.89,13.92,13.89,13.91,31800.0,13.89,13.92,13.89,13.91,31800.0
2013-04-09 13:30:00,13.91,13.96,13.91,13.95,126600.0,13.91,13.96,13.91,13.95,126600.0
2013-04-09 13:35:00,13.94,13.95,13.94,13.95,37200.0,13.94,13.95,13.94,13.95,37200.0
2013-04-09 13:40:00,13.95,13.96,13.95,13.96,76200.0,13.95,13.96,13.95,13.96,76200.0
2013-04-09 13:45:00,13.96,13.96,13.95,13.96,43200.0,13.96,13.96,13.95,13.96,43200.0
2013-04-09 13:50:00,13.96,13.96,13.93,13.93,48000.0,13.96,13.96,13.93,13.93,48000.0
2013-04-09 13:55:00,13.93,13.93,13.92,13.92,26400.0,13.93,13.93,13.92,13.92,26400.0
2013-04-09 14:00:00,13.92,13.93,13.91,13.92,81600.0,13.92,13.93,13.91,13.92,81600.0
2013-04-09 14:05:00,13.91,13.92,13.9,13.9,49800.0,13.91,13.92,13.9,13.9,49800.0
2013-04-09 14:10:00,13.91,13.91,13.89,13.89,55800.0,13.91,13.91,13.89,13.89,55800.0
2013-04-09 14:15:00,13.89,13.9,13.88,13.9,56400.0,13.89,13.9,13.88,13.9,56400.0
2013-04-09 14:20:00,13.9,13.93,13.9,13.93,59400.0,13.9,13.93,13.9,13.93,59400.0
2013-04-09 14:25:00,13.93,13.95,13.93,13.95,42600.0,13.93,13.95,13.93,13.95,42600.0
2013-04-09 14:30:00,13.95,13.96,13.95,13.95,43200.0,13.95,13.96,13.95,13.95,43200.0
2013-04-09 14:35:00,13.95,13.97,13.95,13.97,102000.0,13.95,13.97,13.95,13.97,102000.0
2013-04-09 14:40:00,13.97,13.98,13.97,13.98,80400.0,13.97,13.98,13.97,13.98,80400.0
2013-04-09 14:45:00,13.97,13.98,13.97,13.98,73200.0,13.97,13.98,13.97,13.98,73200.0
2013-04-09 14:50:00,13.98,13.98,13.95,13.95,45600.0,13.98,13.98,13.95,13.95,45600.0
2013-04-09 14:55:00,13.95,13.97,13.95,13.97,129000.0,13.95,13.97,13.95,13.97,129000.0
2013-04-09 15:00:00,13.97,13.98,13.97,13.97,78600.0,13.97,13.98,13.97,13.97,78600.0
2013-04-09 15:05:00,13.97,13.97,13.94,13.94,68400.0,13.97,13.97,13.94,13.94,68400.0
2013-04-09 15:10:00,13.94,13.95,13.93,13.95,55200.0,13.94,13.95,13.93,13.95,55200.0
2013-04-09 15:15:00,13.95,13.96,13.95,13.96,67200.0,13.95,13.96,13.95,13.96,67200.0
2013-04-09 15:20:00,13.96,13.98,13.95,13.97,140400.0,13.96,13.98,13.95,13.97,140400.0
2013-04-09 15:25:00,13.97,13.97,13.95,13.95,60600.0,13.97,13.97,13.95,13.95,60600.0
2013-04-09 15:30:00,13.95,13.96,13.94,13.94,164400.0,13.95,13.96,13.94,13.94,164400.0
2013-04-09 15:35:00,13.93,13.95,13.91,13.91,132600.0,13.93,13.95,13.91,13.91,132600.0
2013-04-09 15:40:00,13.91,13.94,13.91,13.93,114000.0,13.91,13.94,13.91,13.93,114000.0
2013-04-09 15:45:00,13.93,13.93,13.91,13.92,108000.0,13.93,13.93,13.91,13.92,108000.0
2013-04-09 15:50:00,13.92,13.93,13.91,13.93,112800.0,13.92,13.93,13.91,13.93,112800.0
2013-04-09 15:55:00,13.93,13.94,13.92,13.93,198600.0,13.93,13.94,13.92,13.93,198600.0
2013-04-10 09:30:00,13.94,13.98,13.88,13.97,59400.0,13.94,13.98,13.88,13.97,59400.0
2013-04-10 09:35:00,13.97,13.98,13.94,13.97,20400.0,13.97,13.98,13.94,13.97,20400.0
2013-04-10 09:40:00,13.98,13.99,13.88,13.89,83400.0,13.98,13.99,13.88,13.89,83400.0
2013-04-10 09:45:00,13.9,13.92,13.89,13.92,45000.0,13.9,13.92,13.89,13.92,45000.0
2013-04-10 09:50:00,13.92,13.93,13.89,13.92,62400.0,13.92,13.93,13.89,13.92,62400.0
2013-04-10 09:55:00,13.92,13.92,13.9,13.91,50400.0,13.92,13.92,13.9,13.91,50400.0
2013-04-10 10:00:00,13.91,13.93,13.91,13.92,36000.0,13.91,13.93,13.91,13.92,36000.0
2013-04-10 10:05:00,13.91,13.93,13.91,13.93,32400.0,13.91,13.93,13.91,13.93,32400.0
2013-04-10 10:10:00,13.93,13.93,13.9,13.92,35400.0,13.93,13.93,13.9,13.92,35400.0
2013-04-10 10:15:00,13.92,13.93,13.92,13.93,47400.0,13.92,13.93,13.92,13.93,47400.0
2013-04-10 10:20:00,13.92,13.94,13.92,13.92,120600.0,13.92,13.94,13.92,13.92,120600.0
2013-04-10 10:25:00,13.92,13.93,13.92,13.93,49800.0,13.92,13.93,13.92,13.93,49800.0
2013-04-10 10:30:00,13.94,13.95,13.93,13.94,82200.0,13.94,13.95,13.93,13.94,82200.0
2013-04-10 10:35:00,13.94,13.95,13.93,13.94,24000.0,13.94,13.95,13.93,13.94,24000.0
2013-04-10 10:40:00,13.94,13.96,13.94,13.96,22200.0,13.94,13.96,13.94,13.96,22200.0
2013-04-10 10:45:00,13.95,13.95,13.93,13.93,46800.0,13.95,13.95,13.93,13.93,46800.0
2013-04-10 10:50:00,13.93,13.93,13.91,13.92,30600.0,13.93,13.93,13.91,13.92,30600.0
2013-04-10 10:55:00,13.92,13.93,13.91,13.93,13200.0,13.92,13.93,13.91,13.93,13200.0
2013-04-10 11:00:00,13.94,13.95,13.94,13.95,20400.0,13.94,13.95,13.94,13.95,20400.0
2013-04-10 11:05:00,13.96,13.98,13.96,13.98,12000.0,13.96,13.98,13.96,13.98,12000.0
2013-04-10 11:10:00,13.98,13.99,13.97,13.97,33600.0,13.98,13.99,13.97,13.97,33600.0
2013-04-10 11:15:00,13.96,13.97,13.94,13.94,16200.0,13.96,13.97,13.94,13.94,16200.0
2013-04-10 11:20:00,13.94,13.94,13.92,13.93,30000.0,13.94,13.94,13.92,13.93,30000.0
2013-04-10 11:25:00,13.92,13.92,13.91,13.91,21600.0,13.92,13.92,13.91,13.91,21600.0
2013-04-10 11:30:00,13.91,13.91,13.88,13.89,28200.0,13.91,13.91,13.88,13.89,28200.0
2013-04-10 11:35:00,13.89,13.89,13.88,13.89,39000.0,13.89,13.89,13.88,13.89,39000.0
2013-04-10 11:40:00,13.9,13.9,13.9,13.9,12000.0,13.9,13.9,13.9,13.9,12000.0
2013-04-10 11:45:00,13.89,13.89,13.88,13.88,13200.0,13.89,13.89,13.88,13.88,13200.0
2013-04-10 11:50:00,13.88,13.88,13.88,13.88,18600.0,13.88,13.88,13.88,13.88,18600.0
2013-04-10 11:55:00,13.88,13.88,13.88,13.88,14400.0,13.88,13.88,13.88,13.88,14400.0
2013-04-10 12:00:00,13.88,13.88,13.85,13.87,58200.0,13.88,13.88,13.85,13.87,58200.0
2013-04-10 12:05:00,13.87,13.87,13.87,13.87,0.0,13.87,13.87,13.87,13.87,0.0
2013-04-10 12:10:00,13.87,13.88,13.85,13.85,148800.0,13.87,13.88,13.85,13.85,148800.0
2013-04-10 12:15:00,13.86,13.88,13.86,13.88,10200.0,13.86,13.88,13.86,13.88,10200.0
2013-04-10 12:20:00,13.88,13.88,13.88,13.88,33600.0,13.88,13.88,13.88,13.88,33600.0
2013-04-10 12:25:00,13.87,13.88,13.86,13.86,58800.0,13.87,13.88,13.86,13.86,58800.0
2013-04-10 12:30:00,13.85,13.88,13.85,13.87,51000.0,13.85,13.88,13.85,13.87,51000.0
2013-04-10 12:35:00,13.87,13.88,13.86,13.87,73800.0,13.87,13.88,13.86,13.87,73800.0
2013-04-10 12:40:00,13.87,13.87,13.85,13.85,30600.0,13.87,13.87,13.85,13.85,30600.0
2013-04-10 12:45:00,13.86,13.88,13.85,13.87,162000.0,13.86,13.88,13.85,13.87,162000.0
2013-04-10 12:50:00,13.86,13.86,13.85,13.85,25800.0,13.86,13.86,13.85,13.85,25800.0
2013-04-10 12:55:00,13.85,13.85,13.85,13.85,41400.0,13.85,13.85,13.85,13.85,41400.0
2013-04-10 13:00:00,13.85,13.88,13.85,13.87,23400.0,13.85,13.88,13.85,13.87,23400.0
2013-04-10 13:05:00,13.88,13.89,13.87,13.89,36000.0,13.88,13.89,13.87,13.89,36000.0
2013-04-10 13:10:00,13.89,13.89,13.86,13.88,148200.0,13.89,13.89,13.86,13.88,148200.0
2013-04-10 13:15:00,13.88,13.9,13.87,13.88,120600.0,13.88,13.9,13.87,13.88,120600.0
2013-04-10 13:20:00,13.88,13.88,13.86,13.87,60600.0,13.88,13.88,13.86,13.87,60600.0
2013-04-10 13:25:00,13.87,13.88,13.84,13.84,66600.0,13.87,13.88,13.84,13.84,66600.0
2013-04-10 13:30:00,13.84,13.85,13.81,13.81,25200.0,13.84,13.85,13.81,13.81,25200.0
2013-04-10 13:35:00,13.81,13.82,13.81,13.81,42600.0,13.81,13.82,13.81,13.81,42600.0
2013-04-10 13:40:00,13.81,13.83,13.81,13.82,40800.0,13.81,13.83,13.81,13.82,40800.0
2013-04-10 13:45:00,13.81,13.82,13.81,13.81,27000.0,13.81,13.82,13.81,13.81,27000.0
2013-04-10 13:50:00,13.82,13.82,13.8,13.8,25200.0,13.82,13.82,13.8,13.8,25200.0
2013-04-10 13:55:00,13.8,13.8,13.79,13.8,23400.0,13.8,13.8,13.79,13.8,23400.0
2013-04-10 14:00:00,13.8,13.81,13.8,13.81,49200.0,13.8,13.81,13.8,13.81,49200.0
2013-04-10 14:05:00,13.8,13.81,13.79,13.8,39000.0,13.8,13.81,13.79,13.8,39000.0
2013-04-10 14:10:00,13.8,13.8,13.78,13.79,30000.0,13.8,13.8,13.78,13.79,30000.0
2013-04-10 14:15:00,13.79,13.79,13.77,13.79,41400.0,13.79,13.79,13.77,13.79,41400.0
2013-04-10 14:20:00,13.79,13.8,13.77,13.77,29400.0,13.79,13.8,13.77,13.77,29400.0
2013-04-10 14:25:00,13.77,13.78,13.77,13.78,18600.0,13.77,13.78,13.77,13.78,18600.0
2013-04-10 14:30:00,13.78,13.78,13.76,13.76,42000.0,13.78,13.78,13.76,13.76,42000.0
2013-04-10 14:35:00,13.76,13.78,13.75,13.78,42000.0,13.76,13.78,13.75,13.78,42000.0
2013-04-10 14:40:00,13.78,13.78,13.76,13.77,61800.0,13.78,13.78,13.76,13.77,61800.0
2013-04-10 14:45:00,13.76,13.78,13.76,13.78,88800.0,13.76,13.78,13.76,13.78,88800.0
2013-04-10 14:50:00,13.78,13.79,13.77,13.79,55200.0,13.78,13.79,13.77,13.79,55200.0
2013-04-10 14:55:00,13.8,13.8,13.78,13.8,32400.0,13.8,13.8,13.78,13.8,32400.0
2013-04-10 15:00:00,13.8,13.8,13.79,13.79,44400.0,13.8,13.8,13.79,13.79,44400.0
2013-04-10 15:05:00,13.79,13.8,13.78,13.79,99000.0,13.79,13.8,13.78,13.79,99000.0
2013-04-10 15:10:00,13.79,13.8,13.78,13.78,36000.0,13.79,13.8,13.78,13.78,36000.0
2013-04-10 15:15:00,13.78,13.8,13.78,13.79,25200.0,13.78,13.8,13.78,13.79,25200.0
2013-04-10 15:20:00,13.79,13.8,13.78,13.79,43200.0,13.79,13.8,13.78,13.79,43200.0
2013-04-10 15:25:00,13.8,13.82,13.8,13.81,52200.0,13.8,13.82,13.8,13.81,52200.0
2013-04-10 15:30:00,13.81,13.81,13.78,13.8,114600.0,13.81,13.81,13.78,13.8,114600.0
2013-04-10 15:35:00,13.8,13.81,13.79,13.81,97200.0,13.8,13.81,13.79,13.81,97200.0
2013-04-10 15:40:00,13.8,13.81,13.8,13.81,73800.0,13.8,13.81,13.8,13.81,73800.0
2013-04-10 15:45:00,13.81,13.84,13.81,13.84,150600.0,13.81,13.84,13.81,13.84,150600.0
2013-04-10 15:50:00,13.84,13.85,13.83,13.83,88800.0,13.84,13.85,13.83,13.83,88800.0
2013-04-10 15:55:00,13.84,13.85,13.84,13.85,295800.0,13.84,13.85,13.84,13.85,295800.0
2013-04-11 09:30:00,13.87,14.05,13.86,14.04,110400.0,13.87,14.05,13.86,14.04,110400.0
2013-04-11 09:35:00,14.05,14.05,14.01,14.04,57600.0,14.05,14.05,14.01,14.04,57600.0
2013-04-11 09:40:00,14.05,14.1,14.03,14.03,94800.0,14.05,14.1,14.03,14.03,94800.0
2013-04-11 09:45:00,14.03,14.03,13.98,14.01,55200.0,14.03,14.03,13.98,14.01,55200.0
2013-04-11 09:50:00,14.02,14.03,13.98,13.99,46200.0,14.02,14.03,13.98,13.99,46200.0
2013-04-11 09:55:00,13.99,13.99,13.96,13.96,61800.0,13.99,13.99,13.96,13.96,61800.0
2013-04-11 10:00:00,13.96,13.99,13.95,13.97,73200.0,13.96,13.99,13.95,13.97,73200.0
2013-04-11 10:05:00,13.97,14.0,13.97,13.97,68400.0,13.97,14.0,13.97,13.97,68400.0
2013-04-11 10:10:00,13.98,13.98,13.95,13.97,22200.0,13.98,13.98,13.95,13.97,22200.0
2013-04-11 10:15:00,13.97,14.01,13.97,14.01,118800.0,13.97,14.01,13.97,14.01,118800.0
2013-04-11 10:20:00,14.01,14.03,14.0,14.03,31800.0,14.01,14.03,14.0,14.03,31800.0
2013-04-11 10:25:00,14.02,14.03,14.0,14.0,104400.0,14.02,14.03,14.0,14.0,104400.0
2013-04-11 10:30:00,14.0,14.01,13.99,14.0,49800.0,14.0,14.01,13.99,14.0,49800.0
2013-04-11 10:35:00,14.0,14.0,13.95,13.95,132600.0,14.0,14.0,13.95,13.95,132600.0
2013-04-11 10:40:00,13.96,13.97,13.95,13.96,51000.0,13.96,13.97,13.95,13.96,51000.0
2013-04-11 10:45:00,13.97,13.99,13.97,13.99,16200.0,13.97,13.99,13.97,13.99,16200.0
2013-04-11 10:50:00,13.99,14.02,13.99,14.02,72600.0,13.99,14.02,13.99,14.02,72600.0
2013-04-11 10:55:00,14.03,14.04,14.03,14.04,20400.0,14.03,14.04,14.03,14.04,20400.0
2013-04-11 11:00:00,14.04,14.06,14.04,14.05,24600.0,14.04,14.06,14.04,14.05,24600.0
2013-04-11 11:05:00,14.05,14.05,14.01,14.03,118200.0,14.05,14.05,14.01,14.03,118200.0
2013-04-11 11:10:00,14.03,14.04,13.99,14.02,213600.0,14.03,14.04,13.99,14.02,213600.0
2013-04-11 11:15:00,14.02,14.04,14.0,14.04,69000.0,14.02,14.04,14.0,14.04,69000.0
2013-04-11 11:20:00,14.05,14.06,14.04,14.05,22200.0,14.05,14.06,14.04,14.05,22200.0
2013-04-11 11:25:00,14.05,14.05,14.02,14.04,69000.0,14.05,14.05,14.02,14.04,69000.0
2013-04-11 11:30:00,14.03,14.04,14.0,14.02,36000.0,14.03,14.04,14.0,14.02,36000.0
2013-04-11 11:35:00,14.02,14.03,14.02,14.02,22800.0,14.02,14.03,14.02,14.02,22800.0
2013-04-11 11:40:00,14.01,14.02,14.0,14.01,18600.0,14.01,14.02,14.0,14.01,18600.0
2013-04-11 11:45:00,14.02,14.02,14.01,14.02,18000.0,14.02,14.02,14.01,14.02,18000.0
2013-04-11 11:50:00,14.02,14.02,14.0,14.02,28200.0,14.02,14.02,14.0,14.02,28200.0
2013-04-11 11:55:00,14.01,14.01,14.0,14.01,58200.0,14.01,14.01,14.0,14.01,58200.0
2013-04-11 12:00:00,14.01,14.01,14.0,14.0,18600.0,14.01,14.01,14.0,14.0,18600.0
2013-04-11 12:05:00,14.01,14.02,14.0,14.02,15000.0,14.01,14.02,14.0,14.02,15000.0
2013-04-11 12:10:00,14.03,14.03,14.0,14.01,25200.0,14.03,14.03,14.0,14.01,25200.0
2013-04-11 12:15:00,14.01,14.02,14.01,14.02,12000.0,14.01,14.02,14.01,14.02,12000.0
2013-04-11 12:20:00,14.03,14.03,14.0,14.01,34800.0,14.03,14.03,14.0,14.01,34800.0
2013-04-11 12:25:00,14.01,14.01,14.0,14.01,15600.0,14.01,14.01,14.0,14.01,15600.0
2013-04-11 12:30:00,14.0,14.01,13.99,14.01,63000.0,14.0,14.01,13.99,14.01,63000.0
2013-04-11 12:35:00,14.01,14.01,14.0,14.01,31200.0,14.01,14.01,14.0,14.01,31200.0
2013-04-11 12:40:00,14.01,14.01,14.0,14.0,25200.0,14.01,14.01,14.0,14.0,25200.0
2013-04-11 12:45:00,14.0,14.01,13.98,14.01,122400.0,14.0,14.01,13.98,14.01,122400.0
2013-04-11 12:50:00,14.01,14.02,14.0,14.0,18600.0,14.01,14.02,14.0,14.0,18600.0
2013-04-11 12:55:00,14.01,14.03,14.01,14.02,21000.0,14.01,14.03,14.01,14.02,21000.0
2013-04-11 13:00:00,14.02,14.02,14.0,14.0,42600.0,14.02,14.02,14.0,14.0,42600.0
2013-04-11 13:05:00,14.01,14.01,13.99,14.0,21600.0,14.01,14.01,13.99,14.0,21600.0
2013-04-11 13:10:00,14.0,14.0,14.0,14.0,19800.0,14.0,14.0,14.0,14.0,19800.0
2013-04-11 13:15:00,14.0,14.0,13.98,13.99,45000.0,14.0,14.0,13.98,13.99,45000.0
2013-04-11 13:20:00,13.99,14.01,13.99,14.0,16800.0,13.99,14.01,13.99,14.0,16800.0
2013-04-11 13:25:00,14.0,14.0,13.99,14.0,14400.0,14.0,14.0,13.99,14.0,14400.0
2013-04-11 13:30:00,14.0,14.0,13.99,14.0,35400.0,14.0,14.0,13.99,14.0,35400.0
2013-04-11 13:35:00,13.99,13.99,13.98,13.98,22200.0,13.99,13.99,13.98,13.98,22200.0
2013-04-11 13:40:00,13.99,13.99,13.95,13.95,54600.0,13.99,13.99,13.95,13.95,54600.0
2013-04-11 13:45:00,13.95,13.96,13.94,13.94,24000.0,13.95,13.96,13.94,13.94,24000.0
2013-04-11 13:50:00,13.94,13.95,13.9,13.91,43200.0,13.94,13.95,13.9,13.91,43200.0
2013-04-11 13:55:00,13.91,13.92,13.9,13.9,31800.0,13.91,13.92,13.9,13.9,31800.0
2013-04-11 14:00:00,13.9,13.91,13.89,13.89,31800.0,13.9,13.91,13.89,13.89,31800.0
2013-04-11 14:05:00,13.89,13.92,13.89,13.91,10800.0,13.89,13.92,13.89,13.91,10800.0
2013-04-11 14:10:00,13.91,13.91,13.9,13.91,19800.0,13.91,13.91,13.9,13.91,19800.0
2013-04-11 14:15:00,13.9,13.91,13.89,13.9,16200.0,13.9,13.91,13.89,13.9,16200.0
2013-04-11 14:20:00,13.89,13.9,13.88,13.9,54000.0,13.89,13.9,13.88,13.9,54000.0
2013-04-11 14:25:00,13.89,13.92,13.89,13.92,36000.0,13.89,13.92,13.89,13.92,36000.0
2013-04-11 14:30:00,13.92,13.92,13.9,13.92,52800.0,13.92,13.92,13.9,13.92,52800.0
2013-04-11 14:35:00,13.92,13.94,13.92,13.93,51000.0,13.92,13.94,13.92,13.93,51000.0
2013-04-11 14:40:00,13.93,13.94,13.92,13.93,46200.0,13.93,13.94,13.92,13.93,46200.0
2013-04-11 14:45:00,13.93,13.95,13.93,13.95,51600.0,13.93,13.95,13.93,13.95,51600.0
2013-04-11 14:50:00,13.95,13.95,13.93,13.94,64800.0,13.95,13.95,13.93,13.94,64800.0
2013-04-11 14:55:00,13.94,13.96,13.94,13.96,29400.0,13.94,13.96,13.94,13.96,29400.0
2013-04-11 15:00:00,13.96,13.96,13.95,13.95,33000.0,13.96,13.96,13.95,13.95,33000.0
2013-04-11 15:05:00,13.94,13.97,13.94,13.94,51600.0,13.94,13.97,13.94,13.94,51600.0
2013-04-11 15:10:00,13.94,13.97,13.94,13.96,48000.0,13.94,13.97,13.94,13.96,48000.0
2013-04-11 15:15:00,13.96,13.97,13.95,13.96,109200.0,13.96,13.97,13.95,13.96,109200.0
2013-04-11 15:20:00,13.96,13.97,13.96,13.97,48000.0,13.96,13.97,13.96,13.97,48000.0
2013-04-11 15:25:00,13.96,13.98,13.96,13.97,107400.0,13.96,13.98,13.96,13.97,107400.0
2013-04-11 15:30:00,13.97,13.98,13.95,13.97,117000.0,13.97,13.98,13.95,13.97,117000.0
2013-04-11 15:35:00,13.97,13.98,13.95,13.96,91200.0,13.97,13.98,13.95,13.96,91200.0
2013-04-11 15:40:00,13.96,13.98,13.95,13.98,93600.0,13.96,13.98,13.95,13.98,93600.0
2013-04-11 15:45:00,13.98,13.98,13.96,13.98,122400.0,13.98,13.98,13.96,13.98,122400.0
2013-04-11 15:50:00,13.98,13.98,13.97,13.97,88800.0,13.98,13.98,13.97,13.97,88800.0
2013-04-11 15:55:00,13.96,13.98,13.95,13.97,156000.0,13.96,13.98,13.95,13.97,156000.0
2013-04-12 09:30:00,13.97,14.03,13.97,13.97,64200.0,13.97,14.03,13.97,13.97,64200.0
2013-04-12 09:35:00,14.0,14.09,14.0,14.08,23400.0,14.0,14.09,14.0,14.08,23400.0
2013-04-12 09:40:00,14.08,14.09,14.04,14.08,38400.0,14.08,14.09,14.04,14.08,38400.0
2013-04-12 09:45:00,14.1,14.11,14.03,14.07,96000.0,14.1,14.11,14.03,14.07,96000.0
2013-04-12 09:50:00,14.06,14.08,14.05,14.05,20400.0,14.06,14.08,14.05,14.05,20400.0
2013-04-12 09:55:00,14.04,14.08,14.03,14.06,42000.0,14.04,14.08,14.03,14.06,42000.0
2013-04-12 10:00:00,14.06,14.08,14.06,14.06,27600.0,14.06,14.08,14.06,14.06,27600.0
2013-04-12 10:05:00,14.07,14.08,14.06,14.07,13200.0,14.07,14.08,14.06,14.07,13200.0
2013-04-12 10:10:00,14.08,14.09,14.06,14.06,29400.0,14.08,14.09,14.06,14.06,29400.0
2013-04-12 10:15:00,14.06,14.06,14.04,14.04,51000.0,14.06,14.06,14.04,14.04,51000.0
2013-04-12 10:20:00,14.05,14.06,14.04,14.05,154200.0,14.05,14.06,14.04,14.05,154200.0
2013-04-12 10:25:00,14.05,14.07,14.04,14.06,113400.0,14.05,14.07,14.04,14.06,113400.0
2013-04-12 10:30:00,14.06,14.06,14.04,14.04,485400.0,14.06,14.06,14.04,14.04,485400.0
2013-04-12 10:35:00,14.04,14.05,14.02,14.03,106200.0,14.04,14.05,14.02,14.03,106200.0
2013-04-12 10:40:00,14.03,14.04,14.03,14.03,76800.0,14.03,14.04,14.03,14.03,76800.0
2013-04-12 10:45:00,14.03,14.03,14.0,14.0,74400.0,14.03,14.03,14.0,14.0,74400.0
2013-04-12 10:50:00,13.99,14.02,13.99,14.02,132600.0,13.99,14.02,13.99,14.02,132600.0
2013-04-12 10:55:00,14.02,14.03,14.02,14.03,18000.0,14.02,14.03,14.02,14.03,18000.0
2013-04-12 11:00:00,14.02,14.03,14.01,14.02,21600.0,14.02,14.03,14.01,14.02,21600.0
2013-04-12 11:05:00,14.03,14.03,14.02,14.03,118200.0,14.03,14.03,14.02,14.03,118200.0
2013-04-12 11:10:00,14.03,14.04,14.03,14.03,33000.0,14.03,14.04,14.03,14.03,33000.0
2013-04-12 11:15:00,14.03,14.05,14.03,14.04,76200.0,14.03,14.05,14.03,14.04,76200.0
2013-04-12 11:20:00,14.04,14.05,14.04,14.05,45600.0,14.04,14.05,14.04,14.05,45600.0
2013-04-12 11:25:00,14.04,14.05,14.04,14.05,53400.0,14.04,14.05,14.04,14.05,53400.0
2013-04-12 11:30:00,14.05,14.05,14.04,14.04,30000.0,14.05,14.05,14.04,14.04,30000.0
2013-04-12 11:35:00,14.04,14.05,14.04,14.04,17400.0,14.04,14.05,14.04,14.04,17400.0
2013-04-12 11:40:00,14.04,14.05,14.04,14.04,58200.0,14.04,14.05,14.04,14.04,58200.0
2013-04-12 11:45:00,14.04,14.05,14.04,14.04,54000.0,14.04,14.05,14.04,14.04,54000.0
2013-04-12 11:50:00,14.05,14.05,14.04,14.04,9000.0,14.05,14.05,14.04,14.04,9000.0
2013-04-12 11:55:00,14.04,14.05,14.04,14.04,34200.0,14.04,14.05,14.04,14.04,34200.0
2013-04-12 12:00:00,14.04,14.05,14.04,14.05,71400.0,14.04,14.05,14.04,14.05,71400.0
2013-04-12 12:05:00,14.04,14.05,14.04,14.05,6000.0,14.04,14.05,14.04,14.05,6000.0
2013-04-12 12:10:00,14.04,14.05,14.04,14.05,22200.0,14.04,14.05,14.04,14.05,22200.0
2013-04-12 12:15:00,14.05,14.06,14.04,14.04,331200.0,14.05,14.06,14.04,14.04,331200.0
2013-04-12 12:20:00,14.04,14.04,14.03,14.04,24600.0,14.04,14.04,14.03,14.04,24600.0
2013-04-12 12:25:00,14.04,14.05,14.04,14.04,28800.0,14.04,14.05,14.04,14.04,28800.0
2013-04-12 12:30:00,14.04,14.04,14.04,14.04,22800.0,14.04,14.04,14.04,14.04,22800.0
2013-04-12 12:35:00,14.04,14.05,14.04,14.04,18600.0,14.04,14.05,14.04,14.04,18600.0
2013-04-12 12:40:00,14.05,14.05,14.04,14.04,27000.0,14.05,14.05,14.04,14.04,27000.0
2013-04-12 12:45:00,14.05,14.05,14.04,14.04,9600.0,14.05,14.05,14.04,14.04,9600.0
2013-04-12 12:50:00,14.05,14.05,14.04,14.04,118800.0,14.05,14.05,14.04,14.04,118800.0
2013-04-12 12:55:00,14.04,14.04,14.02,14.02,39000.0,14.04,14.04,14.02,14.02,39000.0
2013-04-12 13:00:00,14.02,14.04,14.02,14.04,25800.0,14.02,14.04,14.02,14.04,25800.0
2013-04-12 13:05:00,14.03,14.03,14.02,14.02,25800.0,14.03,14.03,14.02,14.02,25800.0
2013-04-12 13:10:00,14.02,14.03,14.02,14.02,18000.0,14.02,14.03,14.02,14.02,18000.0
2013-04-12 13:15:00,14.02,14.02,14.01,14.01,16200.0,14.02,14.02,14.01,14.01,16200.0
2013-04-12 13:20:00,14.01,14.02,14.0,14.0,30600.0,14.01,14.02,14.0,14.0,30600.0
2013-04-12 13:25:00,14.0,14.02,14.0,14.01,39600.0,14.0,14.02,14.0,14.01,39600.0
2013-04-12 13:30:00,14.01,14.02,14.0,14.01,20400.0,14.01,14.02,14.0,14.01,20400.0
2013-04-12 13:35:00,14.01,14.02,14.0,14.0,51000.0,14.01,14.02,14.0,14.0,51000.0
2013-04-12 13:40:00,14.0,14.01,14.0,14.01,21600.0,14.0,14.01,14.0,14.01,21600.0
2013-04-12 13:45:00,14.01,14.02,14.0,14.01,112800.0,14.01,14.02,14.0,14.01,112800.0
2013-04-12 13:50:00,14.01,14.01,14.0,14.0,39000.0,14.01,14.01,14.0,14.0,39000.0
2013-04-12 13:55:00,14.0,14.0,13.98,13.99,72600.0,14.0,14.0,13.98,13.99,72600.0
2013-04-12 14:00:00,13.99,14.01,13.99,14.0,103200.0,13.99,14.01,13.99,14.0,103200.0
2013-04-12 14:05:00,14.01,14.01,14.0,14.01,22800.0,14.01,14.01,14.0,14.01,22800.0
2013-04-12 14:10:00,14.01,14.01,14.0,14.01,101400.0,14.01,14.01,14.0,14.01,101400.0
2013-04-12 14:15:00,14.01,14.02,14.01,14.01,30600.0,14.01,14.02,14.01,14.01,30600.0
2013-04-12 14:20:00,14.01,14.02,14.0,14.01,97200.0,14.01,14.02,14.0,14.01,97200.0
2013-04-12 14:25:00,14.01,14.02,14.0,14.02,114600.0,14.01,14.02,14.0,14.02,114600.0
2013-04-12 14:30:00,14.02,14.03,14.01,14.03,40200.0,14.02,14.03,14.01,14.03,40200.0
2013-04-12 14:35:00,14.03,14.05,14.02,14.04,37200.0,14.03,14.05,14.02,14.04,37200.0
2013-04-12 14:40:00,14.04,14.04,14.04,14.04,40800.0,14.04,14.04,14.04,14.04,40800.0
2013-04-12 14:45:00,14.04,14.05,14.04,14.05,27000.0,14.04,14.05,14.04,14.05,27000.0
2013-04-12 14:50:00,14.05,14.05,14.04,14.05,30600.0,14.05,14.05,14.04,14.05,30600.0
2013-04-12 14:55:00,14.05,14.07,14.03,14.07,116400.0,14.05,14.07,14.03,14.07,116400.0
2013-04-12 15:00:00,14.06,14.06,14.05,14.06,63600.0,14.06,14.06,14.05,14.06,63600.0
2013-04-12 15:05:00,14.06,14.06,14.04,14.04,39000.0,14.06,14.06,14.04,14.04,39000.0
2013-04-12 15:10:00,14.04,14.05,14.04,14.05,73800.0,14.04,14.05,14.04,14.05,73800.0
2013-04-12 15:15:00,14.05,14.1,14.05,14.1,437400.0,14.05,14.1,14.05,14.1,437400.0
2013-04-12 15:20:00,14.1,14.11,14.1,14.11,35400.0,14.1,14.11,14.1,14.11,35400.0
2013-04-12 15:25:00,14.11,14.12,14.11,14.11,51000.0,14.11,14.12,14.11,14.11,51000.0
2013-04-12 15:30:00,14.11,14.11,14.09,14.1,81000.0,14.11,14.11,14.09,14.1,81000.0
2013-04-12 15:35:00,14.1,14.12,14.1,14.12,58800.0,14.1,14.12,14.1,14.12,58800.0
2013-04-12 15:40:00,14.11,14.12,14.11,14.12,48600.0,14.11,14.12,14.11,14.12,48600.0
2013-04-12 15:45:00,14.12,14.13,14.11,14.13,102000.0,14.12,14.13,14.11,14.13,102000.0
2013-04-12 15:50:00,14.13,14.14,14.12,14.12,142200.0,14.13,14.14,14.12,14.12,142200.0
2013-04-12 15:55:00,14.12,14.14,14.11,14.13,229800.0,14.12,14.14,14.11,14.13,229800.0
2013-04-15 09:30:00,14.1,14.1,14.03,14.1,69600.0,14.1,14.1,14.03,14.1,69600.0
2013-04-15 09:35:00,14.1,14.13,14.1,14.12,25800.0,14.1,14.13,14.1,14.12,25800.0
2013-04-15 09:40:00,14.14,14.17,14.13,14.17,26400.0,14.14,14.17,14.13,14.17,26400.0
2013-04-15 09:45:00,14.16,14.16,14.13,14.13,23400.0,14.16,14.16,14.13,14.13,23400.0
2013-04-15 09:50:00,14.13,14.18,14.13,14.18,61200.0,14.13,14.18,14.13,14.18,61200.0
2013-04-15 09:55:00,14.18,14.19,14.13,14.13,213600.0,14.18,14.19,14.13,14.13,213600.0
2013-04-15 10:00:00,14.13,14.16,14.13,14.15,158400.0,14.13,14.16,14.13,14.15,158400.0
2013-04-15 10:05:00,14.14,14.15,14.12,14.13,91200.0,14.14,14.15,14.12,14.13,91200.0
2013-04-15 10:10:00,14.13,14.15,14.11,14.15,21600.0,14.13,14.15,14.11,14.15,21600.0
2013-04-15 10:15:00,14.14,14.16,14.14,14.14,14400.0,14.14,14.16,14.14,14.14,14400.0
2013-04-15 10:20:00,14.13,14.14,14.12,14.13,29400.0,14.13,14.14,14.12,14.13,29400.0
2013-04-15 10:25:00,14.13,14.14,14.13,14.14,45600.0,14.13,14.14,14.13,14.14,45600.0
2013-04-15 10:30:00,14.13,14.16,14.13,14.16,14400.0,14.13,14.16,14.13,14.16,14400.0
2013-04-15 10:35:00,14.16,14.16,14.14,14.16,35400.0,14.16,14.16,14.14,14.16,35400.0
2013-04-15 10:40:00,14.15,14.17,14.15,14.17,37800.0,14.15,14.17,14.15,14.17,37800.0
2013-04-15 10:45:00,14.18,14.19,14.17,14.19,24000.0,14.18,14.19,14.17,14.19,24000.0
2013-04-15 10:50:00,14.19,14.19,14.17,14.17,22200.0,14.19,14.19,14.17,14.17,22200.0
2013-04-15 10:55:00,14.17,14.19,14.17,14.19,45000.0,14.17,14.19,14.17,14.19,45000.0
2013-04-15 11:00:00,14.18,14.18,14.16,14.16,29400.0,14.18,14.18,14.16,14.16,29400.0
2013-04-15 11:05:00,14.16,14.17,14.16,14.16,19800.0,14.16,14.17,14.16,14.16,19800.0
2013-04-15 11:10:00,14.16,14.17,14.16,14.16,66000.0,14.16,14.17,14.16,14.16,66000.0
2013-04-15 11:15:00,14.16,14.16,14.15,14.15,77400.0,14.16,14.16,14.15,14.15,77400.0
2013-04-15 11:20:00,14.16,14.17,14.15,14.17,83400.0,14.16,14.17,14.15,14.17,83400.0
2013-04-15 11:25:00,14.17,14.18,14.17,14.17,28800.0,14.17,14.18,14.17,14.17,28800.0
2013-04-15 11:30:00,14.17,14.18,14.16,14.17,41400.0,14.17,14.18,14.16,14.17,41400.0
2013-04-15 11:35:00,14.18,14.18,14.16,14.16,96000.0,14.18,14.18,14.16,14.16,96000.0
2013-04-15 11:40:00,14.17,14.17,14.13,14.13,48000.0,14.17,14.17,14.13,14.13,48000.0
2013-04-15 11:45:00,14.13,14.13,14.11,14.12,106200.0,14.13,14.13,14.11,14.12,106200.0
2013-04-15 11:50:00,14.11,14.12,14.1,14.12,28200.0,14.11,14.12,14.1,14.12,28200.0
2013-04-15 11:55:00,14.11,14.11,14.08,14.09,25800.0,14.11,14.11,14.08,14.09,25800.0
2013-04-15 12:00:00,14.08,14.09,14.07,14.08,52800.0,14.08,14.09,14.07,14.08,52800.0
2013-04-15 12:05:00,14.08,14.09,14.08,14.08,18000.0,14.08,14.09,14.08,14.08,18000.0
2013-04-15 12:10:00,14.08,14.08,14.06,14.07,19200.0,14.08,14.08,14.06,14.07,19200.0
2013-04-15 12:15:00,14.07,14.07,14.06,14.06,36600.0,14.07,14.07,14.06,14.06,36600.0
2013-04-15 12:20:00,14.06,14.06,14.04,14.04,28800.0,14.06,14.06,14.04,14.04,28800.0
2013-04-15 12:25:00,14.03,14.04,14.02,14.03,24000.0,14.03,14.04,14.02,14.03,24000.0
2013-04-15 12:30:00,14.02,14.03,14.0,14.01,78600.0,14.02,14.03,14.0,14.01,78600.0
2013-04-15 12:35:00,14.0,14.02,13.99,14.0,25800.0,14.0,14.02,13.99,14.0,25800.0
2013-04-15 12:40:00,14.01,14.04,14.01,14.03,61800.0,14.01,14.04,14.01,14.03,61800.0
2013-04-15 12:45:00,14.03,14.03,14.01,14.03,31200.0,14.03,14.03,14.01,14.03,31200.0
2013-04-15 12:50:00,14.03,14.04,14.02,14.03,117600.0,14.03,14.04,14.02,14.03,117600.0
2013-04-15 12:55:00,14.03,14.05,14.02,14.05,22800.0,14.03,14.05,14.02,14.05,22800.0
2013-04-15 13:00:00,14.05,14.05,14.03,14.05,35400.0,14.05,14.05,14.03,14.05,35400.0
2013-04-15 13:05:00,14.05,14.05,14.04,14.05,28200.0,14.05,14.05,14.04,14.05,28200.0
2013-04-15 13:10:00,14.05,14.05,14.04,14.04,19200.0,14.05,14.05,14.04,14.04,19200.0
2013-04-15 13:15:00,14.05,14.05,14.03,14.05,42000.0,14.05,14.05,14.03,14.05,42000.0
2013-04-15 13:20:00,14.05,14.05,14.03,14.04,36000.0,14.05,14.05,14.03,14.04,36000.0
2013-04-15 13:25:00,14.04,14.05,14.03,14.05,25800.0,14.04,14.05,14.03,14.05,25800.0
2013-04-15 13:30:00,14.05,14.06,14.05,14.06,48600.0,14.05,14.06,14.05,14.06,48600.0
2013-04-15 13:35:00,14.05,14.05,14.05,14.05,15600.0,14.05,14.05,14.05,14.05,15600.0
2013-04-15 13:40:00,14.05,14.05,14.05,14.05,69000.0,14.05,14.05,14.05,14.05,69000.0
2013-04-15 13:45:00,14.05,14.06,14.05,14.05,31800.0,14.05,14.06,14.05,14.05,31800.0
2013-04-15 13:50:00,14.06,14.06,14.05,14.05,34800.0,14.06,14.06,14.05,14.05,34800.0
2013-04-15 13:55:00,14.05,14.06,14.05,14.05,48600.0,14.05,14.06,14.05,14.05,48600.0
2013-04-15 14:00:00,14.05,14.05,14.04,14.04,127800.0,14.05,14.05,14.04,14.04,127800.0
2013-04-15 14:05:00,14.04,14.05,14.03,14.05,61800.0,14.04,14.05,14.03,14.05,61800.0
2013-04-15 14:10:00,14.05,14.05,14.04,14.04,61800.0,14.05,14.05,14.04,14.04,61800.0
2013-04-15 14:15:00,14.05,14.06,14.04,14.06,40800.0,14.05,14.06,14.04,14.06,40800.0
2013-04-15 14:20:00,14.05,14.06,14.05,14.05,19200.0,14.05,14.06,14.05,14.05,19200.0
2013-04-15 14:25:00,14.05,14.05,14.04,14.05,49200.0,14.05,14.05,14.04,14.05,49200.0
2013-04-15 14:30:00,14.05,14.05,14.01,14.02,42600.0,14.05,14.05,14.01,14.02,42600.0
2013-04-15 14:35:00,14.01,14.04,14.01,14.04,70200.0,14.01,14.04,14.01,14.04,70200.0
2013-04-15 14:40:00,14.04,14.05,14.04,14.05,35400.0,14.04,14.05,14.04,14.05,35400.0
2013-04-15 14:45:00,14.05,14.05,14.03,14.04,81600.0,14.05,14.05,14.03,14.04,81600.0
2013-04-15 14:50:00,14.04,14.04,14.02,14.03,40800.0,14.04,14.04,14.02,14.03,40800.0
2013-04-15 14:55:00,14.03,14.04,13.98,14.0,72000.0,14.03,14.04,13.98,14.0,72000.0
2013-04-15 15:00:00,14.0,14.02,13.99,14.0,104400.0,14.0,14.02,13.99,14.0,104400.0
2013-04-15 15:05:00,14.0,14.02,13.98,14.0,127800.0,14.0,14.02,13.98,14.0,127800.0
2013-04-15 15:10:00,14.01,14.02,13.98,14.01,76800.0,14.01,14.02,13.98,14.01,76800.0
2013-04-15 15:15:00,14.01,14.03,14.01,14.02,84600.0,14.01,14.03,14.01,14.02,84600.0
2013-04-15 15:20:00,14.02,14.03,13.99,14.0,79800.0,14.02,14.03,13.99,14.0,79800.0
2013-04-15 15:25:00,14.0,14.0,13.97,13.97,71400.0,14.0,14.0,13.97,13.97,71400.0
2013-04-15 15:30:00,13.97,13.98,13.94,13.94,72600.0,13.97,13.98,13.94,13.94,72600.0
2013-04-15 15:35:00,13.94,13.95,13.92,13.92,57000.0,13.94,13.95,13.92,13.92,57000.0
2013-04-15 15:40:00,13.93,13.94,13.92,13.93,66000.0,13.93,13.94,13.92,13.93,66000.0
2013-04-15 15:45:00,13.93,13.96,13.92,13.94,321600.0,13.93,13.96,13.92,13.94,321600.0
2013-04-15 15:50:00,13.94,13.95,13.94,13.94,241200.0,13.94,13.95,13.94,13.94,241200.0
2013-04-15 15:55:00,13.94,13.96,13.94,13.94,659400.0,13.94,13.96,13.94,13.94,659400.0
2013-04-16 09:30:00,13.99,14.04,13.98,13.99,114000.0,13.99,14.04,13.98,13.99,114000.0
2013-04-16 09:35:00,13.99,14.03,13.96,14.0,141600.0,13.99,14.03,13.96,14.0,141600.0
2013-04-16 09:40:00,14.0,14.06,13.93,14.05,458400.0,14.0,14.06,13.93,14.05,458400.0
2013-04-16 09:45:00,14.04,14.06,14.01,14.02,70200.0,14.04,14.06,14.01,14.02,70200.0
2013-04-16 09:50:00,14.03,14.03,13.97,13.99,48600.0,14.03,14.03,13.97,13.99,48600.0
2013-04-16 09:55:00,13.98,14.03,13.98,14.03,49800.0,13.98,14.03,13.98,14.03,49800.0
2013-04-16 10:00:00,14.03,14.04,13.99,14.0,28200.0,14.03,14.04,13.99,14.0,28200.0
2013-04-16 10:05:00,14.0,14.02,13.99,14.01,25800.0,14.0,14.02,13.99,14.01,25800.0
2013-04-16 10:10:00,14.01,14.02,14.0,14.01,34200.0,14.01,14.02,14.0,14.01,34200.0
2013-04-16 10:15:00,14.0,14.02,13.99,13.99,115200.0,14.0,14.02,13.99,13.99,115200.0
2013-04-16 10:20:00,14.0,14.01,13.99,14.01,51000.0,14.0,14.01,13.99,14.01,51000.0
2013-04-16 10:25:00,14.0,14.01,13.99,14.0,24600.0,14.0,14.01,13.99,14.0,24600.0
2013-04-16 10:30:00,14.0,14.01,13.99,14.01,26400.0,14.0,14.01,13.99,14.01,26400.0
2013-04-16 10:35:00,14.01,14.01,13.99,14.0,8400.0,14.01,14.01,13.99,14.0,8400.0
2013-04-16 10:40:00,13.99,13.99,13.98,13.99,46200.0,13.99,13.99,13.98,13.99,46200.0
2013-04-16 10:45:00,13.99,13.99,13.97,13.99,39600.0,13.99,13.99,13.97,13.99,39600.0
2013-04-16 10:50:00,13.99,14.0,13.97,13.98,46800.0,13.99,14.0,13.97,13.98,46800.0
2013-04-16 10:55:00,13.99,13.99,13.98,13.98,51000.0,13.99,13.99,13.98,13.98,51000.0
2013-04-16 11:00:00,13.98,14.01,13.98,14.0,159600.0,13.98,14.01,13.98,14.0,159600.0
2013-04-16 11:05:00,14.0,14.02,13.99,14.01,105600.0,14.0,14.02,13.99,14.01,105600.0
2013-04-16 11:10:00,14.02,14.03,14.01,14.01,60600.0,14.02,14.03,14.01,14.01,60600.0
2013-04-16 11:15:00,14.01,14.02,13.99,14.01,27600.0,14.01,14.02,13.99,14.01,27600.0
2013-04-16 11:20:00,14.0,14.02,14.0,14.01,66600.0,14.0,14.02,14.0,14.01,66600.0
2013-04-16 11:25:00,14.0,14.01,13.99,14.01,31800.0,14.0,14.01,13.99,14.01,31800.0
2013-04-16 11:30:00,14.01,14.01,13.99,14.0,69000.0,14.01,14.01,13.99,14.0,69000.0
2013-04-16 11:35:00,13.99,14.0,13.99,14.0,17400.0,13.99,14.0,13.99,14.0,17400.0
2013-04-16 11:40:00,14.0,14.02,13.99,14.01,35400.0,14.0,14.02,13.99,14.01,35400.0
2013-04-16 11:45:00,14.02,14.02,14.01,14.01,16200.0,14.02,14.02,14.01,14.01,16200.0
2013-04-16 11:50:00,14.01,14.01,14.0,14.01,23400.0,14.01,14.01,14.0,14.01,23400.0
2013-04-16 11:55:00,14.01,14.03,14.01,14.02,36000.0,14.01,14.03,14.01,14.02,36000.0
2013-04-16 12:00:00,14.03,14.05,14.03,14.04,30000.0,14.03,14.05,14.03,14.04,30000.0
2013-04-16 12:05:00,14.03,14.03,14.02,14.02,17400.0,14.03,14.03,14.02,14.02,17400.0
2013-04-16 12:10:00,14.02,14.03,14.02,14.03,12000.0,14.02,14.03,14.02,14.03,12000.0
2013-04-16 12:15:00,14.03,14.04,14.03,14.04,12000.0,14.03,14.04,14.03,14.04,12000.0
2013-04-16 12:20:00,14.04,14.04,14.03,14.04,27600.0,14.04,14.04,14.03,14.04,27600.0
2013-04-16 12:25:00,14.03,14.03,14.03,14.03,16200.0,14.03,14.03,14.03,14.03,16200.0
2013-04-16 12:30:00,14.04,14.05,14.03,14.04,29400.0,14.04,14.05,14.03,14.04,29400.0
2013-04-16 12:35:00,14.04,14.06,14.04,14.06,36600.0,14.04,14.06,14.04,14.06,36600.0
2013-04-16 12:40:00,14.06,14.1,14.06,14.09,111000.0,14.06,14.1,14.06,14.09,111000.0
2013-04-16 12:45:00,14.09,14.1,14.07,14.07,58800.0,14.09,14.1,14.07,14.07,58800.0
2013-04-16 12:50:00,14.07,14.08,14.06,14.08,20400.0,14.07,14.08,14.06,14.08,20400.0
2013-04-16 12:55:00,14.07,14.09,14.07,14.09,10200.0,14.07,14.09,14.07,14.09,10200.0
2013-04-16 13:00:00,14.08,14.09,14.08,14.08,26400.0,14.08,14.09,14.08,14.08,26400.0
2013-04-16 13:05:00,14.09,14.09,14.08,14.09,22800.0,14.09,14.09,14.08,14.09,22800.0
2013-04-16 13:10:00,14.09,14.09,14.07,14.09,10200.0,14.09,14.09,14.07,14.09,10200.0
2013-04-16 13:15:00,14.09,14.09,14.08,14.08,16200.0,14.09,14.09,14.08,14.08,16200.0
2013-04-16 13:20:00,14.08,14.09,14.08,14.08,13200.0,14.08,14.09,14.08,14.08,13200.0
2013-04-16 13:25:00,14.08,14.08,14.07,14.07,35400.0,14.08,14.08,14.07,14.07,35400.0
2013-04-16 13:30:00,14.07,14.08,14.07,14.08,42000.0,14.07,14.08,14.07,14.08,42000.0
2013-04-16 13:35:00,14.08,14.1,14.07,14.1,82800.0,14.08,14.1,14.07,14.1,82800.0
2013-04-16 13:40:00,14.09,14.1,14.09,14.09,49800.0,14.09,14.1,14.09,14.09,49800.0
2013-04-16 13:45:00,14.09,14.1,14.09,14.1,35400.0,14.09,14.1,14.09,14.1,35400.0
2013-04-16 13:50:00,14.1,14.12,14.1,14.11,46200.0,14.1,14.12,14.1,14.11,46200.0
2013-04-16 13:55:00,14.1,14.12,14.1,14.11,52800.0,14.1,14.12,14.1,14.11,52800.0
2013-04-16 14:00:00,14.11,14.12,14.1,14.12,48000.0,14.11,14.12,14.1,14.12,48000.0
2013-04-16 14:05:00,14.12,14.12,14.11,14.11,51600.0,14.12,14.12,14.11,14.11,51600.0
2013-04-16 14:10:00,14.11,14.13,14.11,14.13,73200.0,14.11,14.13,14.11,14.13,73200.0
2013-04-16 14:15:00,14.12,14.13,14.11,14.11,36600.0,14.12,14.13,14.11,14.11,36600.0
2013-04-16 14:20:00,14.12,14.14,14.11,14.13,40200.0,14.12,14.14,14.11,14.13,40200.0
2013-04-16 14:25:00,14.13,14.13,14.12,14.12,50400.0,14.13,14.13,14.12,14.12,50400.0
2013-04-16 14:30:00,14.12,14.13,14.12,14.12,35400.0,14.12,14.13,14.12,14.12,35400.0
2013-04-16 14:35:00,14.12,14.13,14.12,14.13,49800.0,14.12,14.13,14.12,14.13,49800.0
2013-04-16 14:40:00,14.12,14.14,14.12,14.13,36600.0,14.12,14.14,14.12,14.13,36600.0
2013-04-16 14:45:00,14.13,14.14,14.13,14.13,30000.0,14.13,14.14,14.13,14.13,30000.0
2013-04-16 14:50:00,14.13,14.13,14.13,14.13,53400.0,14.13,14.13,14.13,14.13,53400.0
2013-04-16 14:55:00,14.13,14.13,14.13,14.13,81600.0,14.13,14.13,14.13,14.13,81600.0
2013-04-16 15:00:00,14.13,14.13,14.12,14.13,60600.0,14.13,14.13,14.12,14.13,60600.0
2013-04-16 15:05:00,14.13,14.13,14.12,14.13,37200.0,14.13,14.13,14.12,14.13,37200.0
2013-04-16 15:10:00,14.13,14.13,14.13,14.13,34800.0,14.13,14.13,14.13,14.13,34800.0
2013-04-16 15:15:00,14.13,14.14,14.13,14.13,43200.0,14.13,14.14,14.13,14.13,43200.0
2013-04-16 15:20:00,14.14,14.14,14.13,14.13,48000.0,14.14,14.14,14.13,14.13,48000.0
2013-04-16 15:25:00,14.13,14.14,14.13,14.14,63000.0,14.13,14.14,14.13,14.14,63000.0
2013-04-16 15:30:00,14.14,14.15,14.14,14.15,49800.0,14.14,14.15,14.14,14.15,49800.0
2013-04-16 15:35:00,14.15,14.16,14.15,14.15,91200.0,14.15,14.16,14.15,14.15,91200.0
2013-04-16 15:40:00,14.15,14.15,14.13,14.15,101400.0,14.15,14.15,14.13,14.15,101400.0
2013-04-16 15:45:00,14.15,14.16,14.14,14.15,80400.0,14.15,14.16,14.14,14.15,80400.0
2013-04-16 15:50:00,14.16,14.16,14.15,14.16,123000.0,14.16,14.16,14.15,14.16,123000.0
2013-04-16 15:55:00,14.16,14.17,14.15,14.16,199200.0,14.16,14.17,14.15,14.16,199200.0
2013-04-17 09:30:00,14.1,14.14,14.07,14.13,116400.0,14.1,14.14,14.07,14.13,116400.0
2013-04-17 09:35:00,14.13,14.13,14.08,14.09,460800.0,14.13,14.13,14.08,14.09,460800.0
2013-04-17 09:40:00,14.08,14.1,14.06,14.06,171000.0,14.08,14.1,14.06,14.06,171000.0
2013-04-17 09:45:00,14.07,14.09,14.06,14.09,106800.0,14.07,14.09,14.06,14.09,106800.0
2013-04-17 09:50:00,14.09,14.12,14.07,14.07,70200.0,14.09,14.12,14.07,14.07,70200.0
2013-04-17 09:55:00,14.09,14.09,14.03,14.06,94800.0,14.09,14.09,14.03,14.06,94800.0
2013-04-17 10:00:00,14.05,14.05,14.02,14.02,27000.0,14.05,14.05,14.02,14.02,27000.0
2013-04-17 10:05:00,14.01,14.02,14.0,14.0,50400.0,14.01,14.02,14.0,14.0,50400.0
2013-04-17 10:10:00,14.0,14.0,13.97,13.97,77400.0,14.0,14.0,13.97,13.97,77400.0
2013-04-17 10:15:00,13.98,13.98,13.94,13.94,55800.0,13.98,13.98,13.94,13.94,55800.0
2013-04-17 10:20:00,13.95,13.95,13.91,13.91,94800.0,13.95,13.95,13.91,13.91,94800.0
2013-04-17 10:25:00,13.91,13.92,13.9,13.91,51000.0,13.91,13.92,13.9,13.91,51000.0
2013-04-17 10:30:00,13.9,13.91,13.89,13.89,47400.0,13.9,13.91,13.89,13.89,47400.0
2013-04-17 10:35:00,13.9,13.9,13.89,13.89,13800.0,13.9,13.9,13.89,13.89,13800.0
2013-04-17 10:40:00,13.89,13.91,13.86,13.86,66000.0,13.89,13.91,13.86,13.86,66000.0
2013-04-17 10:45:00,13.86,13.9,13.85,13.88,43800.0,13.86,13.9,13.85,13.88,43800.0
2013-04-17 10:50:00,13.88,13.88,13.85,13.85,12000.0,13.88,13.88,13.85,13.85,12000.0
2013-04-17 10:55:00,13.86,13.87,13.84,13.85,22800.0,13.86,13.87,13.84,13.85,22800.0
2013-04-17 11:00:00,13.85,13.86,13.84,13.84,117600.0,13.85,13.86,13.84,13.84,117600.0
2013-04-17 11:05:00,13.85,13.85,13.84,13.85,31800.0,13.85,13.85,13.84,13.85,31800.0
2013-04-17 11:10:00,13.85,13.85,13.83,13.85,31200.0,13.85,13.85,13.83,13.85,31200.0
2013-04-17 11:15:00,13.84,13.85,13.82,13.83,33000.0,13.84,13.85,13.82,13.83,33000.0
2013-04-17 11:20:00,13.83,13.87,13.83,13.85,52800.0,13.83,13.87,13.83,13.85,52800.0
2013-04-17 11:25:00,13.85,13.86,13.83,13.85,94200.0,13.85,13.86,13.83,13.85,94200.0
2013-04-17 11:30:00,13.85,13.85,13.83,13.83,19200.0,13.85,13.85,13.83,13.83,19200.0
2013-04-17 11:35:00,13.83,13.85,13.81,13.81,45600.0,13.83,13.85,13.81,13.81,45600.0
2013-04-17 11:40:00,13.81,13.83,13.81,13.83,31200.0,13.81,13.83,13.81,13.83,31200.0
2013-04-17 11:45:00,13.82,13.82,13.8,13.81,21000.0,13.82,13.82,13.8,13.81,21000.0
2013-04-17 11:50:00,13.81,13.83,13.8,13.81,55200.0,13.81,13.83,13.8,13.81,55200.0
2013-04-17 11:55:00,13.81,13.81,13.79,13.8,29400.0,13.81,13.81,13.79,13.8,29400.0
2013-04-17 12:00:00,13.8,13.8,13.79,13.8,39600.0,13.8,13.8,13.79,13.8,39600.0
2013-04-17 12:05:00,13.79,13.8,13.76,13.76,18600.0,13.79,13.8,13.76,13.76,18600.0
2013-04-17 12:10:00,13.77,13.79,13.76,13.77,28200.0,13.77,13.79,13.76,13.77,28200.0
2013-04-17 12:15:00,13.77,13.77,13.74,13.76,54000.0,13.77,13.77,13.74,13.76,54000.0
2013-04-17 12:20:00,13.77,13.77,13.74,13.77,262200.0,13.77,13.77,13.74,13.77,262200.0
2013-04-17 12:25:00,13.77,13.77,13.75,13.75,36000.0,13.77,13.77,13.75,13.75,36000.0
2013-04-17 12:30:00,13.76,13.77,13.75,13.75,45600.0,13.76,13.77,13.75,13.75,45600.0
2013-04-17 12:35:00,13.75,13.8,13.75,13.79,47400.0,13.75,13.8,13.75,13.79,47400.0
2013-04-17 12:40:00,13.78,13.79,13.78,13.79,27600.0,13.78,13.79,13.78,13.79,27600.0
2013-04-17 12:45:00,13.79,13.8,13.78,13.79,61800.0,13.79,13.8,13.78,13.79,61800.0
2013-04-17 12:50:00,13.79,13.82,13.78,13.81,46200.0,13.79,13.82,13.78,13.81,46200.0
2013-04-17 12:55:00,13.81,13.83,13.8,13.81,36000.0,13.81,13.83,13.8,13.81,36000.0
2013-04-17 13:00:00,13.82,13.89,13.82,13.89,162600.0,13.82,13.89,13.82,13.89,162600.0
2013-04-17 13:05:00,13.89,13.9,13.88,13.89,67800.0,13.89,13.9,13.88,13.89,67800.0
2013-04-17 13:10:00,13.89,13.89,13.87,13.88,24000.0,13.89,13.89,13.87,13.88,24000.0
2013-04-17 13:15:00,13.88,13.9,13.88,13.89,7200.0,13.88,13.9,13.88,13.89,7200.0
2013-04-17 13:20:00,13.88,13.91,13.88,13.91,56400.0,13.88,13.91,13.88,13.91,56400.0
2013-04-17 13:25:00,13.91,13.91,13.89,13.89,12000.0,13.91,13.91,13.89,13.89,12000.0
2013-04-17 13:30:00,13.89,13.91,13.89,13.9,18000.0,13.89,13.91,13.89,13.9,18000.0
2013-04-17 13:35:00,13.9,13.93,13.9,13.93,26400.0,13.9,13.93,13.9,13.93,26400.0
2013-04-17 13:40:00,13.94,13.96,13.94,13.95,57600.0,13.94,13.96,13.94,13.95,57600.0
2013-04-17 13:45:00,13.95,13.96,13.92,13.92,40800.0,13.95,13.96,13.92,13.92,40800.0
2013-04-17 13:50:00,13.92,13.93,13.9,13.9,21000.0,13.92,13.93,13.9,13.9,21000.0
2013-04-17 13:55:00,13.9,13.92,13.89,13.9,17400.0,13.9,13.92,13.89,13.9,17400.0
2013-04-17 14:00:00,13.91,13.91,13.88,13.88,26400.0,13.91,13.91,13.88,13.88,26400.0
2013-04-17 14:05:00,13.88,13.93,13.88,13.89,61800.0,13.88,13.93,13.88,13.89,61800.0
2013-04-17 14:10:00,13.89,13.9,13.89,13.9,36600.0,13.89,13.9,13.89,13.9,36600.0
2013-04-17 14:15:00,13.9,13.9,13.88,13.88,25200.0,13.9,13.9,13.88,13.88,25200.0
2013-04-17 14:20:00,13.9,13.91,13.88,13.88,37800.0,13.9,13.91,13.88,13.88,37800.0
2013-04-17 14:25:00,13.88,13.9,13.88,13.89,46800.0,13.88,13.9,13.88,13.89,46800.0
2013-04-17 14:30:00,13.88,13.89,13.88,13.89,33600.0,13.88,13.89,13.88,13.89,33600.0
2013-04-17 14:35:00,13.89,13.89,13.88,13.89,29400.0,13.89,13.89,13.88,13.89,29400.0
2013-04-17 14:40:00,13.89,13.89,13.86,13.86,46200.0,13.89,13.89,13.86,13.86,46200.0
2013-04-17 14:45:00,13.86,13.86,13.85,13.85,33600.0,13.86,13.86,13.85,13.85,33600.0
2013-04-17 14:50:00,13.85,13.87,13.85,13.86,117600.0,13.85,13.87,13.85,13.86,117600.0
2013-04-17 14:55:00,13.86,13.86,13.85,13.85,90000.0,13.86,13.86,13.85,13.85,90000.0
2013-04-17 15:00:00,13.85,13.87,13.85,13.87,49200.0,13.85,13.87,13.85,13.87,49200.0
2013-04-17 15:05:00,13.87,13.89,13.86,13.89,106800.0,13.87,13.89,13.86,13.89,106800.0
2013-04-17 15:10:00,13.88,13.91,13.88,13.91,67800.0,13.88,13.91,13.88,13.91,67800.0
2013-04-17 15:15:00,13.91,13.94,13.91,13.92,111600.0,13.91,13.94,13.91,13.92,111600.0
2013-04-17 15:20:00,13.92,13.95,13.92,13.95,81000.0,13.92,13.95,13.92,13.95,81000.0
2013-04-17 15:25:00,13.96,13.96,13.95,13.96,92400.0,13.96,13.96,13.95,13.96,92400.0
2013-04-17 15:30:00,13.96,13.96,13.94,13.95,66600.0,13.96,13.96,13.94,13.95,66600.0
2013-04-17 15:35:00,13.95,13.97,13.94,13.94,89400.0,13.95,13.97,13.94,13.94,89400.0
2013-04-17 15:40:00,13.94,13.97,13.94,13.97,58200.0,13.94,13.97,13.94,13.97,58200.0
2013-04-17 15:45:00,13.96,13.99,13.96,13.99,84000.0,13.96,13.99,13.96,13.99,84000.0
2013-04-17 15:50:00,13.99,14.0,13.98,14.0,100800.0,13.99,14.0,13.98,14.0,100800.0
2013-04-17 15:55:00,14.0,14.01,13.98,13.98,320400.0,14.0,14.01,13.98,13.98,320400.0
2013-04-18 09:30:00,13.99,14.06,13.96,14.03,113400.0,13.99,14.06,13.96,14.03,113400.0
2013-04-18 09:35:00,14.02,14.07,13.98,14.0,57600.0,14.02,14.07,13.98,14.0,57600.0
2013-04-18 09:40:00,13.99,14.01,13.97,13.99,28800.0,13.99,14.01,13.97,13.99,28800.0
2013-04-18 09:45:00,13.99,14.03,13.98,13.98,39600.0,13.99,14.03,13.98,13.98,39600.0
2013-04-18 09:50:00,13.97,13.97,13.92,13.93,10800.0,13.97,13.97,13.92,13.93,10800.0
2013-04-18 09:55:00,13.92,13.92,13.89,13.91,6000.0,13.92,13.92,13.89,13.91,6000.0
2013-04-18 10:00:00,13.89,13.89,13.84,13.85,38400.0,13.89,13.89,13.84,13.85,38400.0
2013-04-18 10:05:00,13.83,13.84,13.83,13.83,60000.0,13.83,13.84,13.83,13.83,60000.0
2013-04-18 10:10:00,13.8,13.89,13.8,13.84,75000.0,13.8,13.89,13.8,13.84,75000.0
2013-04-18 10:15:00,13.86,13.88,13.78,13.81,144000.0,13.86,13.88,13.78,13.81,144000.0
2013-04-18 10:20:00,13.78,13.81,13.78,13.8,27600.0,13.78,13.81,13.78,13.8,27600.0
2013-04-18 10:25:00,13.8,13.81,13.77,13.81,50400.0,13.8,13.81,13.77,13.81,50400.0
2013-04-18 10:30:00,13.81,13.82,13.81,13.82,26400.0,13.81,13.82,13.81,13.82,26400.0
2013-04-18 10:35:00,13.81,13.85,13.81,13.84,54600.0,13.81,13.85,13.81,13.84,54600.0
2013-04-18 10:40:00,13.83,13.84,13.82,13.84,11400.0,13.83,13.84,13.82,13.84,11400.0
2013-04-18 10:45:00,13.85,13.86,13.83,13.86,21600.0,13.85,13.86,13.83,13.86,21600.0
2013-04-18 10:50:00,13.86,13.88,13.86,13.88,18600.0,13.86,13.88,13.86,13.88,18600.0
2013-04-18 10:55:00,13.88,13.88,13.86,13.87,15600.0,13.88,13.88,13.86,13.87,15600.0
2013-04-18 11:00:00,13.87,13.87,13.84,13.85,10200.0,13.87,13.87,13.84,13.85,10200.0
2013-04-18 11:05:00,13.84,13.85,13.84,13.84,6000.0,13.84,13.85,13.84,13.84,6000.0
2013-04-18 11:10:00,13.84,13.87,13.84,13.85,13200.0,13.84,13.87,13.84,13.85,13200.0
2013-04-18 11:15:00,13.85,13.86,13.85,13.85,6000.0,13.85,13.86,13.85,13.85,6000.0
2013-04-18 11:20:00,13.86,13.87,13.86,13.86,6000.0,13.86,13.87,13.86,13.86,6000.0
2013-04-18 11:25:00,13.86,13.88,13.85,13.86,93000.0,13.86,13.88,13.85,13.86,93000.0
2013-04-18 11:30:00,13.86,13.87,13.85,13.86,18600.0,13.86,13.87,13.85,13.86,18600.0
2013-04-18 11:35:00,13.86,13.87,13.85,13.85,29400.0,13.86,13.87,13.85,13.85,29400.0
2013-04-18 11:40:00,13.85,13.87,13.84,13.85,28200.0,13.85,13.87,13.84,13.85,28200.0
2013-04-18 11:45:00,13.85,13.85,13.82,13.82,138600.0,13.85,13.85,13.82,13.82,138600.0
2013-04-18 11:50:00,13.83,13.84,13.82,13.82,22200.0,13.83,13.84,13.82,13.82,22200.0
2013-04-18 11:55:00,13.83,13.83,13.81,13.83,31200.0,13.83,13.83,13.81,13.83,31200.0
2013-04-18 12:00:00,13.83,13.84,13.81,13.81,33600.0,13.83,13.84,13.81,13.81,33600.0
2013-04-18 12:05:00,13.81,13.81,13.8,13.81,17400.0,13.81,13.81,13.8,13.81,17400.0
2013-04-18 12:10:00,13.81,13.81,13.8,13.8,12600.0,13.81,13.81,13.8,13.8,12600.0
2013-04-18 12:15:00,13.8,13.81,13.78,13.8,56400.0,13.8,13.81,13.78,13.8,56400.0
2013-04-18 12:20:00,13.8,13.8,13.78,13.78,15600.0,13.8,13.8,13.78,13.78,15600.0
2013-04-18 12:25:00,13.79,13.8,13.78,13.78,33600.0,13.79,13.8,13.78,13.78,33600.0
2013-04-18 12:30:00,13.78,13.81,13.78,13.8,36600.0,13.78,13.81,13.78,13.8,36600.0
2013-04-18 12:35:00,13.79,13.8,13.78,13.8,43200.0,13.79,13.8,13.78,13.8,43200.0
2013-04-18 12:40:00,13.8,13.82,13.79,13.81,18000.0,13.8,13.82,13.79,13.81,18000.0
2013-04-18 12:45:00,13.81,13.83,13.8,13.82,26400.0,13.81,13.83,13.8,13.82,26400.0
2013-04-18 12:50:00,13.82,13.84,13.82,13.82,31200.0,13.82,13.84,13.82,13.82,31200.0
2013-04-18 12:55:00,13.83,13.83,13.81,13.81,42000.0,13.83,13.83,13.81,13.81,42000.0
2013-04-18 13:00:00,13.82,13.84,13.81,13.84,20400.0,13.82,13.84,13.81,13.84,20400.0
2013-04-18 13:05:00,13.83,13.84,13.81,13.83,33000.0,13.83,13.84,13.81,13.83,33000.0
2013-04-18 13:10:00,13.81,13.84,13.81,13.83,21000.0,13.81,13.84,13.81,13.83,21000.0
2013-04-18 13:15:00,13.83,13.83,13.81,13.81,24000.0,13.83,13.83,13.81,13.81,24000.0
2013-04-18 13:20:00,13.81,13.82,13.81,13.82,26400.0,13.81,13.82,13.81,13.82,26400.0
2013-04-18 13:25:00,13.82,13.83,13.82,13.83,22200.0,13.82,13.83,13.82,13.83,22200.0
2013-04-18 13:30:00,13.83,13.84,13.83,13.84,25200.0,13.83,13.84,13.83,13.84,25200.0
2013-04-18 13:35:00,13.84,13.86,13.82,13.86,31800.0,13.84,13.86,13.82,13.86,31800.0
2013-04-18 13:40:00,13.86,13.87,13.83,13.85,102000.0,13.86,13.87,13.83,13.85,102000.0
2013-04-18 13:45:00,13.85,13.86,13.84,13.85,23400.0,13.85,13.86,13.84,13.85,23400.0
2013-04-18 13:50:00,13.85,13.86,13.84,13.86,25800.0,13.85,13.86,13.84,13.86,25800.0
2013-04-18 13:55:00,13.86,13.86,13.84,13.85,70200.0,13.86,13.86,13.84,13.85,70200.0
2013-04-18 14:00:00,13.84,13.85,13.84,13.84,79800.0,13.84,13.85,13.84,13.84,79800.0
2013-04-18 14:05:00,13.84,13.85,13.82,13.83,71400.0,13.84,13.85,13.82,13.83,71400.0
2013-04-18 14:10:00,13.82,13.83,13.81,13.83,45600.0,13.82,13.83,13.81,13.83,45600.0
2013-04-18 14:15:00,13.83,13.83,13.79,13.8,24600.0,13.83,13.83,13.79,13.8,24600.0
2013-04-18 14:20:00,13.81,13.82,13.78,13.81,128400.0,13.81,13.82,13.78,13.81,128400.0
2013-04-18 14:25:00,13.8,13.82,13.8,13.81,55200.0,13.8,13.82,13.8,13.81,55200.0
2013-04-18 14:30:00,13.81,13.81,13.79,13.79,64200.0,13.81,13.81,13.79,13.79,64200.0
2013-04-18 14:35:00,13.79,13.81,13.79,13.8,32400.0,13.79,13.81,13.79,13.8,32400.0
2013-04-18 14:40:00,13.8,13.8,13.77,13.77,72600.0,13.8,13.8,13.77,13.77,72600.0
2013-04-18 14:45:00,13.77,13.79,13.77,13.79,192600.0,13.77,13.79,13.77,13.79,192600.0
2013-04-18 14:50:00,13.79,13.8,13.76,13.76,52800.0,13.79,13.8,13.76,13.76,52800.0
2013-04-18 14:55:00,13.76,13.77,13.74,13.77,48000.0,13.76,13.77,13.74,13.77,48000.0
2013-04-18 15:00:00,13.76,13.77,13.76,13.77,42600.0,13.76,13.77,13.76,13.77,42600.0
2013-04-18 15:05:00,13.77,13.79,13.76,13.78,61800.0,13.77,13.79,13.76,13.78,61800.0
2013-04-18 15:10:00,13.78,13.8,13.78,13.78,111000.0,13.78,13.8,13.78,13.78,111000.0
2013-04-18 15:15:00,13.79,13.79,13.77,13.79,47400.0,13.79,13.79,13.77,13.79,47400.0
2013-04-18 15:20:00,13.79,13.8,13.77,13.78,57000.0,13.79,13.8,13.77,13.78,57000.0
2013-04-18 15:25:00,13.79,13.8,13.78,13.79,47400.0,13.79,13.8,13.78,13.79,47400.0
2013-04-18 15:30:00,13.79,13.82,13.79,13.8,48000.0,13.79,13.82,13.79,13.8,48000.0
2013-04-18 15:35:00,13.79,13.8,13.79,13.8,43200.0,13.79,13.8,13.79,13.8,43200.0
2013-04-18 15:40:00,13.79,13.82,13.79,13.82,61800.0,13.79,13.82,13.79,13.82,61800.0
2013-04-18 15:45:00,13.81,13.82,13.8,13.8,86400.0,13.81,13.82,13.8,13.8,86400.0
2013-04-18 15:50:00,13.8,13.81,13.8,13.8,66000.0,13.8,13.81,13.8,13.8,66000.0
2013-04-18 15:55:00,13.8,13.81,13.79,13.8,112800.0,13.8,13.81,13.79,13.8,112800.0
2013-04-19 09:30:00,13.84,13.92,13.78,13.92,386400.0,13.84,13.92,13.78,13.92,386400.0
2013-04-19 09:35:00,13.92,13.95,13.88,13.92,39600.0,13.92,13.95,13.88,13.92,39600.0
2013-04-19 09:40:00,13.91,13.91,13.87,13.88,83400.0,13.91,13.91,13.87,13.88,83400.0
2013-04-19 09:45:00,13.87,13.87,13.82,13.82,29400.0,13.87,13.87,13.82,13.82,29400.0
2013-04-19 09:50:00,13.83,13.85,13.81,13.81,32400.0,13.83,13.85,13.81,13.81,32400.0
2013-04-19 09:55:00,13.8,13.91,13.8,13.91,21600.0,13.8,13.91,13.8,13.91,21600.0
2013-04-19 10:00:00,13.92,13.92,13.83,13.83,97800.0,13.92,13.92,13.83,13.83,97800.0
2013-04-19 10:05:00,13.83,13.83,13.81,13.82,82200.0,13.83,13.83,13.81,13.82,82200.0
2013-04-19 10:10:00,13.82,13.82,13.77,13.8,35400.0,13.82,13.82,13.77,13.8,35400.0
2013-04-19 10:15:00,13.8,13.82,13.78,13.78,26400.0,13.8,13.82,13.78,13.78,26400.0
2013-04-19 10:20:00,13.79,13.79,13.74,13.76,34800.0,13.79,13.79,13.74,13.76,34800.0
2013-04-19 10:25:00,13.75,13.79,13.74,13.79,40800.0,13.75,13.79,13.74,13.79,40800.0
2013-04-19 10:30:00,13.8,13.8,13.78,13.8,22200.0,13.8,13.8,13.78,13.8,22200.0
2013-04-19 10:35:00,13.81,13.83,13.8,13.81,202200.0,13.81,13.83,13.8,13.81,202200.0
2013-04-19 10:40:00,13.81,13.84,13.81,13.83,174000.0,13.81,13.84,13.81,13.83,174000.0
2013-04-19 10:45:00,13.83,13.83,13.8,13.82,85800.0,13.83,13.83,13.8,13.82,85800.0
2013-04-19 10:50:00,13.82,13.82,13.8,13.81,16800.0,13.82,13.82,13.8,13.81,16800.0
2013-04-19 10:55:00,13.81,13.81,13.79,13.79,41400.0,13.81,13.81,13.79,13.79,41400.0
2013-04-19 11:00:00,13.8,13.81,13.78,13.79,46200.0,13.8,13.81,13.78,13.79,46200.0
2013-04-19 11:05:00,13.78,13.81,13.78,13.81,25800.0,13.78,13.81,13.78,13.81,25800.0
2013-04-19 11:10:00,13.81,13.81,13.79,13.81,70200.0,13.81,13.81,13.79,13.81,70200.0
2013-04-19 11:15:00,13.81,13.81,13.8,13.8,25200.0,13.81,13.81,13.8,13.8,25200.0
2013-04-19 11:20:00,13.8,13.8,13.77,13.77,103200.0,13.8,13.8,13.77,13.77,103200.0
2013-04-19 11:25:00,13.78,13.81,13.78,13.79,52200.0,13.78,13.81,13.78,13.79,52200.0
2013-04-19 11:30:00,13.79,13.81,13.79,13.81,42000.0,13.79,13.81,13.79,13.81,42000.0
2013-04-19 11:35:00,13.81,13.83,13.79,13.8,105000.0,13.81,13.83,13.79,13.8,105000.0
2013-04-19 11:40:00,13.79,13.8,13.78,13.79,43200.0,13.79,13.8,13.78,13.79,43200.0
2013-04-19 11:45:00,13.78,13.8,13.78,13.78,48000.0,13.78,13.8,13.78,13.78,48000.0
2013-04-19 11:50:00,13.78,13.78,13.76,13.76,54600.0,13.78,13.78,13.76,13.76,54600.0
2013-04-19 11:55:00,13.76,13.78,13.76,13.78,43800.0,13.76,13.78,13.76,13.78,43800.0
2013-04-19 12:00:00,13.78,13.79,13.77,13.79,45600.0,13.78,13.79,13.77,13.79,45600.0
2013-04-19 12:05:00,13.78,13.78,13.76,13.76,18600.0,13.78,13.78,13.76,13.76,18600.0
2013-04-19 12:10:00,13.77,13.78,13.76,13.77,38400.0,13.77,13.78,13.76,13.77,38400.0
2013-04-19 12:15:00,13.77,13.77,13.74,13.75,33600.0,13.77,13.77,13.74,13.75,33600.0
2013-04-19 12:20:00,13.75,13.75,13.72,13.75,20400.0,13.75,13.75,13.72,13.75,20400.0
2013-04-19 12:25:00,13.74,13.75,13.74,13.74,12000.0,13.74,13.75,13.74,13.74,12000.0
2013-04-19 12:30:00,13.74,13.75,13.74,13.74,30000.0,13.74,13.75,13.74,13.74,30000.0
2013-04-19 12:35:00,13.74,13.75,13.74,13.74,14400.0,13.74,13.75,13.74,13.74,14400.0
2013-04-19 12:40:00,13.75,13.77,13.74,13.77,126000.0,13.75,13.77,13.74,13.77,126000.0
2013-04-19 12:45:00,13.77,13.77,13.76,13.76,19800.0,13.77,13.77,13.76,13.76,19800.0
2013-04-19 12:50:00,13.76,13.78,13.76,13.78,10800.0,13.76,13.78,13.76,13.78,10800.0
2013-04-19 12:55:00,13.78,13.78,13.78,13.78,22200.0,13.78,13.78,13.78,13.78,22200.0
2013-04-19 13:00:00,13.78,13.78,13.78,13.78,40200.0,13.78,13.78,13.78,13.78,40200.0
2013-04-19 13:05:00,13.78,13.78,13.77,13.77,24000.0,13.78,13.78,13.77,13.77,24000.0
2013-04-19 13:10:00,13.77,13.8,13.77,13.8,19200.0,13.77,13.8,13.77,13.8,19200.0
2013-04-19 13:15:00,13.79,13.8,13.77,13.77,20400.0,13.79,13.8,13.77,13.77,20400.0
2013-04-19 13:20:00,13.77,13.79,13.75,13.78,38400.0,13.77,13.79,13.75,13.78,38400.0
2013-04-19 13:25:00,13.79,13.8,13.78,13.8,28800.0,13.79,13.8,13.78,13.8,28800.0
2013-04-19 13:30:00,13.8,13.8,13.78,13.79,28200.0,13.8,13.8,13.78,13.79,28200.0
2013-04-19 13:35:00,13.79,13.81,13.79,13.8,18600.0,13.79,13.81,13.79,13.8,18600.0
2013-04-19 13:40:00,13.8,13.8,13.78,13.79,44400.0,13.8,13.8,13.78,13.79,44400.0
2013-04-19 13:45:00,13.79,13.79,13.78,13.78,24600.0,13.79,13.79,13.78,13.78,24600.0
2013-04-19 13:50:00,13.78,13.78,13.78,13.78,24000.0,13.78,13.78,13.78,13.78,24000.0
2013-04-19 13:55:00,13.78,13.78,13.77,13.77,31200.0,13.78,13.78,13.77,13.77,31200.0
2013-04-19 14:00:00,13.77,13.77,13.75,13.75,60600.0,13.77,13.77,13.75,13.75,60600.0
2013-04-19 14:05:00,13.76,13.77,13.75,13.76,51600.0,13.76,13.77,13.75,13.76,51600.0
2013-04-19 14:10:00,13.76,13.78,13.76,13.78,28200.0,13.76,13.78,13.76,13.78,28200.0
2013-04-19 14:15:00,13.78,13.78,13.78,13.78,27000.0,13.78,13.78,13.78,13.78,27000.0
2013-04-19 14:20:00,13.78,13.79,13.78,13.78,32400.0,13.78,13.79,13.78,13.78,32400.0
2013-04-19 14:25:00,13.78,13.8,13.78,13.8,124800.0,13.78,13.8,13.78,13.8,124800.0
2013-04-19 14:30:00,13.79,13.81,13.79,13.8,25800.0,13.79,13.81,13.79,13.8,25800.0
2013-04-19 14:35:00,13.81,13.81,13.8,13.81,38400.0,13.81,13.81,13.8,13.81,38400.0
2013-04-19 14:40:00,13.8,13.81,13.8,13.8,92400.0,13.8,13.81,13.8,13.8,92400.0
2013-04-19 14:45:00,13.8,13.81,13.8,13.81,25200.0,13.8,13.81,13.8,13.81,25200.0
2013-04-19 14:50:00,13.81,13.82,13.8,13.82,42000.0,13.81,13.82,13.8,13.82,42000.0
2013-04-19 14:55:00,13.82,13.82,13.81,13.81,36600.0,13.82,13.82,13.81,13.81,36600.0
2013-04-19 15:00:00,13.81,13.81,13.8,13.8,55800.0,13.81,13.81,13.8,13.8,55800.0
2013-04-19 15:05:00,13.8,13.83,13.8,13.82,56400.0,13.8,13.83,13.8,13.82,56400.0
2013-04-19 15:10:00,13.82,13.83,13.81,13.82,136200.0,13.82,13.83,13.81,13.82,136200.0
2013-04-19 15:15:00,13.82,13.83,13.82,13.83,230400.0,13.82,13.83,13.82,13.83,230400.0
2013-04-19 15:20:00,13.83,13.84,13.83,13.83,61200.0,13.83,13.84,13.83,13.83,61200.0
2013-04-19 15:25:00,13.83,13.86,13.83,13.86,47400.0,13.83,13.86,13.83,13.86,47400.0
2013-04-19 15:30:00,13.86,13.86,13.85,13.86,51600.0,13.86,13.86,13.85,13.86,51600.0
2013-04-19 15:35:00,13.85,13.87,13.84,13.85,124200.0,13.85,13.87,13.84,13.85,124200.0
2013-04-19 15:40:00,13.85,13.86,13.85,13.85,63000.0,13.85,13.86,13.85,13.85,63000.0
2013-04-19 15:45:00,13.85,13.86,13.85,13.85,90600.0,13.85,13.86,13.85,13.85,90600.0
2013-04-19 15:50:00,13.85,13.87,13.85,13.85,127200.0,13.85,13.87,13.85,13.85,127200.0
2013-04-19 15:55:00,13.85,13.86,13.84,13.85,247800.0,13.85,13.86,13.84,13.85,247800.0
2013-04-22 09:30:00,13.88,13.95,13.87,13.94,73800.0,13.88,13.95,13.87,13.94,73800.0
2013-04-22 09:35:00,13.93,13.93,13.88,13.88,49800.0,13.93,13.93,13.88,13.88,49800.0
2013-04-22 09:40:00,13.88,13.93,13.87,13.92,46800.0,13.88,13.93,13.87,13.92,46800.0
2013-04-22 09:45:00,13.91,13.92,13.87,13.87,25800.0,13.91,13.92,13.87,13.87,25800.0
2013-04-22 09:50:00,13.88,13.9,13.88,13.9,327000.0,13.88,13.9,13.88,13.9,327000.0
2013-04-22 09:55:00,13.89,13.92,13.89,13.91,1256400.0,13.89,13.92,13.89,13.91,1256400.0
2013-04-22 10:00:00,13.9,13.9,13.84,13.87,105600.0,13.9,13.9,13.84,13.87,105600.0
2013-04-22 10:05:00,13.86,13.86,13.84,13.85,45000.0,13.86,13.86,13.84,13.85,45000.0
2013-04-22 10:10:00,13.85,13.85,13.84,13.85,45000.0,13.85,13.85,13.84,13.85,45000.0
2013-04-22 10:15:00,13.85,13.85,13.81,13.82,109800.0,13.85,13.85,13.81,13.82,109800.0
2013-04-22 10:20:00,13.82,13.83,13.81,13.82,18000.0,13.82,13.83,13.81,13.82,18000.0
2013-04-22 10:25:00,13.83,13.85,13.83,13.85,133800.0,13.83,13.85,13.83,13.85,133800.0
2013-04-22 10:30:00,13.85,13.86,13.83,13.83,50400.0,13.85,13.86,13.83,13.83,50400.0
2013-04-22 10:35:00,13.83,13.84,13.83,13.84,18600.0,13.83,13.84,13.83,13.84,18600.0
2013-04-22 10:40:00,13.84,13.85,13.83,13.83,33000.0,13.84,13.85,13.83,13.83,33000.0
2013-04-22 10:45:00,13.84,13.85,13.84,13.85,91800.0,13.84,13.85,13.84,13.85,91800.0
2013-04-22 10:50:00,13.85,13.85,13.83,13.84,67200.0,13.85,13.85,13.83,13.84,67200.0
2013-04-22 10:55:00,13.84,13.87,13.83,13.87,182400.0,13.84,13.87,13.83,13.87,182400.0
2013-04-22 11:00:00,13.88,13.89,13.87,13.88,40800.0,13.88,13.89,13.87,13.88,40800.0
2013-04-22 11:05:00,13.88,13.9,13.88,13.88,36000.0,13.88,13.9,13.88,13.88,36000.0
2013-04-22 11:10:00,13.88,13.89,13.87,13.87,18600.0,13.88,13.89,13.87,13.87,18600.0
2013-04-22 11:15:00,13.87,13.88,13.86,13.88,90000.0,13.87,13.88,13.86,13.88,90000.0
2013-04-22 11:20:00,13.88,13.89,13.88,13.88,19800.0,13.88,13.89,13.88,13.88,19800.0
2013-04-22 11:25:00,13.88,13.89,13.88,13.89,28200.0,13.88,13.89,13.88,13.89,28200.0
2013-04-22 11:30:00,13.89,13.89,13.88,13.89,30000.0,13.89,13.89,13.88,13.89,30000.0
2013-04-22 11:35:00,13.88,13.89,13.87,13.88,48000.0,13.88,13.89,13.87,13.88,48000.0
2013-04-22 11:40:00,13.88,13.88,13.87,13.87,39600.0,13.88,13.88,13.87,13.87,39600.0
2013-04-22 11:45:00,13.87,13.88,13.85,13.85,40800.0,13.87,13.88,13.85,13.85,40800.0
2013-04-22 11:50:00,13.86,13.86,13.84,13.85,33600.0,13.86,13.86,13.84,13.85,33600.0
2013-04-22 11:55:00,13.85,13.86,13.85,13.85,53400.0,13.85,13.86,13.85,13.85,53400.0
2013-04-22 12:00:00,13.86,13.9,13.86,13.89,76200.0,13.86,13.9,13.86,13.89,76200.0
2013-04-22 12:05:00,13.89,13.92,13.89,13.91,43800.0,13.89,13.92,13.89,13.91,43800.0
2013-04-22 12:10:00,13.91,13.92,13.91,13.92,36000.0,13.91,13.92,13.91,13.92,36000.0
2013-04-22 12:15:00,13.91,13.92,13.91,13.92,40200.0,13.91,13.92,13.91,13.92,40200.0
2013-04-22 12:20:00,13.92,13.93,13.91,13.91,36600.0,13.92,13.93,13.91,13.91,36600.0
2013-04-22 12:25:00,13.91,13.92,13.9,13.92,39000.0,13.91,13.92,13.9,13.92,39000.0
2013-04-22 12:30:00,13.92,13.92,13.91,13.91,46800.0,13.92,13.92,13.91,13.91,46800.0
2013-04-22 12:35:00,13.91,13.92,13.91,13.91,87000.0,13.91,13.92,13.91,13.91,87000.0
2013-04-22 12:40:00,13.9,13.91,13.89,13.89,40800.0,13.9,13.91,13.89,13.89,40800.0
2013-04-22 12:45:00,13.89,13.89,13.86,13.87,45000.0,13.89,13.89,13.86,13.87,45000.0
2013-04-22 12:50:00,13.87,13.87,13.85,13.85,14400.0,13.87,13.87,13.85,13.85,14400.0
2013-04-22 12:55:00,13.85,13.88,13.85,13.88,42000.0,13.85,13.88,13.85,13.88,42000.0
2013-04-22 13:00:00,13.88,13.88,13.87,13.88,31800.0,13.88,13.88,13.87,13.88,31800.0
2013-04-22 13:05:00,13.88,13.9,13.87,13.87,54600.0,13.88,13.9,13.87,13.87,54600.0
2013-04-22 13:10:00,13.87,13.87,13.84,13.84,45600.0,13.87,13.87,13.84,13.84,45600.0
2013-04-22 13:15:00,13.85,13.86,13.84,13.85,25800.0,13.85,13.86,13.84,13.85,25800.0
2013-04-22 13:20:00,13.85,13.85,13.83,13.83,79800.0,13.85,13.85,13.83,13.83,79800.0
2013-04-22 13:25:00,13.83,13.85,13.83,13.84,40200.0,13.83,13.85,13.83,13.84,40200.0
2013-04-22 13:30:00,13.85,13.87,13.85,13.86,80400.0,13.85,13.87,13.85,13.86,80400.0
2013-04-22 13:35:00,13.85,13.89,13.85,13.89,30600.0,13.85,13.89,13.85,13.89,30600.0
2013-04-22 13:40:00,13.89,13.89,13.87,13.88,74400.0,13.89,13.89,13.87,13.88,74400.0
2013-04-22 13:45:00,13.89,13.89,13.88,13.88,28800.0,13.89,13.89,13.88,13.88,28800.0
2013-04-22 13:50:00,13.88,13.89,13.88,13.88,37800.0,13.88,13.89,13.88,13.88,37800.0
2013-04-22 13:55:00,13.88,13.88,13.87,13.88,55800.0,13.88,13.88,13.87,13.88,55800.0
2013-04-22 14:00:00,13.88,13.88,13.85,13.86,97200.0,13.88,13.88,13.85,13.86,97200.0
2013-04-22 14:05:00,13.86,13.88,13.85,13.87,43800.0,13.86,13.88,13.85,13.87,43800.0
2013-04-22 14:10:00,13.87,13.87,13.83,13.85,76200.0,13.87,13.87,13.83,13.85,76200.0
2013-04-22 14:15:00,13.85,13.88,13.85,13.88,47400.0,13.85,13.88,13.85,13.88,47400.0
2013-04-22 14:20:00,13.87,13.89,13.87,13.87,91200.0,13.87,13.89,13.87,13.87,91200.0
2013-04-22 14:25:00,13.87,13.91,13.87,13.91,44400.0,13.87,13.91,13.87,13.91,44400.0
2013-04-22 14:30:00,13.9,13.91,13.87,13.9,143400.0,13.9,13.91,13.87,13.9,143400.0
2013-04-22 14:35:00,13.9,13.91,13.86,13.87,93600.0,13.9,13.91,13.86,13.87,93600.0
2013-04-22 14:40:00,13.87,13.89,13.87,13.88,55200.0,13.87,13.89,13.87,13.88,55200.0
2013-04-22 14:45:00,13.88,13.88,13.86,13.88,70800.0,13.88,13.88,13.86,13.88,70800.0
2013-04-22 14:50:00,13.88,13.88,13.86,13.87,142800.0,13.88,13.88,13.86,13.87,142800.0
2013-04-22 14:55:00,13.88,13.89,13.87,13.89,89400.0,13.88,13.89,13.87,13.89,89400.0
2013-04-22 15:00:00,13.89,13.91,13.87,13.88,109800.0,13.89,13.91,13.87,13.88,109800.0
2013-04-22 15:05:00,13.89,13.89,13.88,13.89,54600.0,13.89,13.89,13.88,13.89,54600.0
2013-04-22 15:10:00,13.88,13.9,13.88,13.89,70800.0,13.88,13.9,13.88,13.89,70800.0
2013-04-22 15:15:00,13.89,13.9,13.88,13.88,127800.0,13.89,13.9,13.88,13.88,127800.0
2013-04-22 15:20:00,13.88,13.9,13.88,13.88,88800.0,13.88,13.9,13.88,13.88,88800.0
2013-04-22 15:25:00,13.88,13.89,13.87,13.88,106800.0,13.88,13.89,13.87,13.88,106800.0
2013-04-22 15:30:00,13.88,13.9,13.88,13.89,90600.0,13.88,13.9,13.88,13.89,90600.0
2013-04-22 15:35:00,13.89,13.91,13.89,13.9,195000.0,13.89,13.91,13.89,13.9,195000.0
2013-04-22 15:40:00,13.9,13.91,13.9,13.91,99600.0,13.9,13.91,13.9,13.91,99600.0
2013-04-22 15:45:00,13.91,13.93,13.91,13.93,176400.0,13.91,13.93,13.91,13.93,176400.0
2013-04-22 15:50:00,13.93,13.93,13.91,13.92,244200.0,13.93,13.93,13.91,13.92,244200.0
2013-04-22 15:55:00,13.92,13.95,13.92,13.94,193800.0,13.92,13.95,13.92,13.94,193800.0
2013-04-23 09:30:00,14.0,14.14,14.0,14.08,118200.0,14.0,14.14,14.0,14.08,118200.0
2013-04-23 09:35:00,14.09,14.19,14.08,14.15,60000.0,14.09,14.19,14.08,14.15,60000.0
2013-04-23 09:40:00,14.17,14.17,14.11,14.16,58800.0,14.17,14.17,14.11,14.16,58800.0
2013-04-23 09:45:00,14.16,14.25,14.16,14.25,137400.0,14.16,14.25,14.16,14.25,137400.0
2013-04-23 09:50:00,14.25,14.26,14.19,14.23,360000.0,14.25,14.26,14.19,14.23,360000.0
2013-04-23 09:55:00,14.21,14.31,14.21,14.3,160800.0,14.21,14.31,14.21,14.3,160800.0
2013-04-23 10:00:00,14.3,14.3,14.25,14.25,73800.0,14.3,14.3,14.25,14.25,73800.0
2013-04-23 10:05:00,14.26,14.28,14.23,14.25,76200.0,14.26,14.28,14.23,14.25,76200.0
2013-04-23 10:10:00,14.25,14.29,14.25,14.28,64200.0,14.25,14.29,14.25,14.28,64200.0
2013-04-23 10:15:00,14.28,14.3,14.28,14.3,22200.0,14.28,14.3,14.28,14.3,22200.0
2013-04-23 10:20:00,14.3,14.34,14.29,14.34,160800.0,14.3,14.34,14.29,14.34,160800.0
2013-04-23 10:25:00,14.34,14.34,14.31,14.32,89400.0,14.34,14.34,14.31,14.32,89400.0
2013-04-23 10:30:00,14.31,14.34,14.31,14.32,49200.0,14.31,14.34,14.31,14.32,49200.0
2013-04-23 10:35:00,14.33,14.33,14.26,14.27,73800.0,14.33,14.33,14.26,14.27,73800.0
2013-04-23 10:40:00,14.26,14.35,14.26,14.33,161400.0,14.26,14.35,14.26,14.33,161400.0
2013-04-23 10:45:00,14.31,14.31,14.24,14.24,36000.0,14.31,14.31,14.24,14.24,36000.0
2013-04-23 10:50:00,14.24,14.24,14.19,14.21,28200.0,14.24,14.24,14.19,14.21,28200.0
2013-04-23 10:55:00,14.21,14.26,14.21,14.24,56400.0,14.21,14.26,14.21,14.24,56400.0
2013-04-23 11:00:00,14.24,14.25,14.22,14.22,20400.0,14.24,14.25,14.22,14.22,20400.0
2013-04-23 11:05:00,14.21,14.23,14.21,14.21,24000.0,14.21,14.23,14.21,14.21,24000.0
2013-04-23 11:10:00,14.21,14.22,14.18,14.21,28800.0,14.21,14.22,14.18,14.21,28800.0
2013-04-23 11:15:00,14.2,14.2,14.18,14.19,31800.0,14.2,14.2,14.18,14.19,31800.0
2013-04-23 11:20:00,14.19,14.19,14.17,14.18,25200.0,14.19,14.19,14.17,14.18,25200.0
2013-04-23 11:25:00,14.19,14.2,14.18,14.19,24600.0,14.19,14.2,14.18,14.19,24600.0
2013-04-23 11:30:00,14.2,14.23,14.18,14.21,62400.0,14.2,14.23,14.18,14.21,62400.0
2013-04-23 11:35:00,14.22,14.22,14.18,14.21,40200.0,14.22,14.22,14.18,14.21,40200.0
2013-04-23 11:40:00,14.2,14.2,14.19,14.2,12000.0,14.2,14.2,14.19,14.2,12000.0
2013-04-23 11:45:00,14.2,14.22,14.2,14.21,53400.0,14.2,14.22,14.2,14.21,53400.0
2013-04-23 11:50:00,14.2,14.2,14.19,14.19,10800.0,14.2,14.2,14.19,14.19,10800.0
2013-04-23 11:55:00,14.19,14.2,14.18,14.19,25800.0,14.19,14.2,14.18,14.19,25800.0
2013-04-23 12:00:00,14.2,14.2,14.18,14.19,51000.0,14.2,14.2,14.18,14.19,51000.0
2013-04-23 12:05:00,14.19,14.21,14.18,14.21,28800.0,14.19,14.21,14.18,14.21,28800.0
2013-04-23 12:10:00,14.23,14.23,14.22,14.22,19200.0,14.23,14.23,14.22,14.22,19200.0
2013-04-23 12:15:00,14.22,14.23,14.22,14.22,20400.0,14.22,14.23,14.22,14.22,20400.0
2013-04-23 12:20:00,14.23,14.23,14.2,14.21,192600.0,14.23,14.23,14.2,14.21,192600.0
2013-04-23 12:25:00,14.22,14.24,14.21,14.23,49200.0,14.22,14.24,14.21,14.23,49200.0
2013-04-23 12:30:00,14.23,14.26,14.23,14.24,47400.0,14.23,14.26,14.23,14.24,47400.0
2013-04-23 12:35:00,14.24,14.24,14.21,14.21,88200.0,14.24,14.24,14.21,14.21,88200.0
2013-04-23 12:40:00,14.21,14.21,14.15,14.15,79200.0,14.21,14.21,14.15,14.15,79200.0
2013-04-23 12:45:00,14.15,14.16,14.14,14.14,28800.0,14.15,14.16,14.14,14.14,28800.0
2013-04-23 12:50:00,14.13,14.14,14.07,14.11,96600.0,14.13,14.14,14.07,14.11,96600.0
2013-04-23 12:55:00,14.09,14.1,14.01,14.04,255000.0,14.09,14.1,14.01,14.04,255000.0
2013-04-23 13:00:00,14.04,14.13,14.04,14.08,88200.0,14.04,14.13,14.04,14.08,88200.0
2013-04-23 13:05:00,14.09,14.11,13.87,13.97,217200.0,14.09,14.11,13.87,13.97,217200.0
2013-04-23 13:10:00,13.95,14.1,13.93,14.03,303000.0,13.95,14.1,13.93,14.03,303000.0
2013-04-23 13:15:00,14.03,14.03,13.91,13.92,333600.0,14.03,14.03,13.91,13.92,333600.0
2013-04-23 13:20:00,13.93,13.95,13.91,13.92,306600.0,13.93,13.95,13.91,13.92,306600.0
2013-04-23 13:25:00,13.92,13.95,13.91,13.95,183600.0,13.92,13.95,13.91,13.95,183600.0
2013-04-23 13:30:00,13.95,13.95,13.82,13.86,319800.0,13.95,13.95,13.82,13.86,319800.0
2013-04-23 13:35:00,13.86,13.87,13.83,13.83,159000.0,13.86,13.87,13.83,13.83,159000.0
2013-04-23 13:40:00,13.84,13.85,13.83,13.84,306600.0,13.84,13.85,13.83,13.84,306600.0
2013-04-23 13:45:00,13.84,13.86,13.84,13.84,149400.0,13.84,13.86,13.84,13.84,149400.0
2013-04-23 13:50:00,13.84,13.86,13.84,13.86,138600.0,13.84,13.86,13.84,13.86,138600.0
2013-04-23 13:55:00,13.85,13.86,13.78,13.81,253200.0,13.85,13.86,13.78,13.81,253200.0
2013-04-23 14:00:00,13.81,13.84,13.79,13.8,139800.0,13.81,13.84,13.79,13.8,139800.0
2013-04-23 14:05:00,13.81,13.83,13.79,13.82,103800.0,13.81,13.83,13.79,13.82,103800.0
2013-04-23 14:10:00,13.82,13.84,13.81,13.84,177600.0,13.82,13.84,13.81,13.84,177600.0
2013-04-23 14:15:00,13.84,13.84,13.83,13.83,93000.0,13.84,13.84,13.83,13.83,93000.0
2013-04-23 14:20:00,13.84,13.84,13.83,13.83,129000.0,13.84,13.84,13.83,13.83,129000.0
2013-04-23 14:25:00,13.84,13.84,13.81,13.82,117000.0,13.84,13.84,13.81,13.82,117000.0
2013-04-23 14:30:00,13.82,13.83,13.81,13.82,123000.0,13.82,13.83,13.81,13.82,123000.0
2013-04-23 14:35:00,13.83,13.83,13.82,13.82,135600.0,13.83,13.83,13.82,13.82,135600.0
2013-04-23 14:40:00,13.82,13.83,13.78,13.78,142800.0,13.82,13.83,13.78,13.78,142800.0
2013-04-23 14:45:00,13.78,13.82,13.78,13.8,98400.0,13.78,13.82,13.78,13.8,98400.0
2013-04-23 14:50:00,13.8,13.8,13.78,13.78,79800.0,13.8,13.8,13.78,13.78,79800.0
2013-04-23 14:55:00,13.78,13.78,13.7,13.72,225000.0,13.78,13.78,13.7,13.72,225000.0
2013-04-23 15:00:00,13.72,13.73,13.72,13.73,196200.0,13.72,13.73,13.72,13.73,196200.0
2013-04-23 15:05:00,13.73,13.76,13.72,13.73,187200.0,13.73,13.76,13.72,13.73,187200.0
2013-04-23 15:10:00,13.73,13.74,13.72,13.73,168000.0,13.73,13.74,13.72,13.73,168000.0
2013-04-23 15:15:00,13.74,13.78,13.72,13.74,101400.0,13.74,13.78,13.72,13.74,101400.0
2013-04-23 15:20:00,13.75,13.78,13.75,13.78,139800.0,13.75,13.78,13.75,13.78,139800.0
2013-04-23 15:25:00,13.78,13.78,13.77,13.78,157200.0,13.78,13.78,13.77,13.78,157200.0
2013-04-23 15:30:00,13.78,13.78,13.72,13.74,229200.0,13.78,13.78,13.72,13.74,229200.0
2013-04-23 15:35:00,13.74,13.77,13.73,13.77,155400.0,13.74,13.77,13.73,13.77,155400.0
2013-04-23 15:40:00,13.77,13.8,13.76,13.78,157800.0,13.77,13.8,13.76,13.78,157800.0
2013-04-23 15:45:00,13.77,13.8,13.75,13.79,229200.0,13.77,13.8,13.75,13.79,229200.0
2013-04-23 15:50:00,13.79,13.8,13.77,13.8,501000.0,13.79,13.8,13.77,13.8,501000.0
2013-04-23 15:55:00,13.79,13.83,13.79,13.81,536400.0,13.79,13.83,13.79,13.81,536400.0
2013-04-24 09:30:00,11.1,11.1,10.83,10.99,5032200.0,11.1,11.1,10.83,10.99,5032200.0
2013-04-24 09:35:00,10.99,11.0,10.85,10.86,2767800.0,10.99,11.0,10.85,10.86,2767800.0
2013-04-24 09:40:00,10.86,10.88,10.58,10.69,3889200.0,10.86,10.88,10.58,10.69,3889200.0
2013-04-24 09:45:00,10.71,10.85,10.67,10.84,3244200.0,10.71,10.85,10.67,10.84,3244200.0
2013-04-24 09:50:00,10.84,10.84,10.71,10.76,1758600.0,10.84,10.84,10.71,10.76,1758600.0
2013-04-24 09:55:00,10.75,10.79,10.67,10.71,2344800.0,10.75,10.79,10.67,10.71,2344800.0
2013-04-24 10:00:00,10.72,10.77,10.69,10.77,1861200.0,10.72,10.77,10.69,10.77,1861200.0
2013-04-24 10:05:00,10.77,10.78,10.67,10.68,1380600.0,10.77,10.78,10.67,10.68,1380600.0
2013-04-24 10:10:00,10.69,10.73,10.67,10.72,1046400.0,10.69,10.73,10.67,10.72,1046400.0
2013-04-24 10:15:00,10.72,10.77,10.72,10.75,894000.0,10.72,10.77,10.72,10.75,894000.0
2013-04-24 10:20:00,10.75,10.81,10.72,10.79,1195200.0,10.75,10.81,10.72,10.79,1195200.0
2013-04-24 10:25:00,10.79,10.81,10.76,10.76,625200.0,10.79,10.81,10.76,10.76,625200.0
2013-04-24 10:30:00,10.76,10.77,10.7,10.74,562200.0,10.76,10.77,10.7,10.74,562200.0
2013-04-24 10:35:00,10.74,10.79,10.72,10.74,715200.0,10.74,10.79,10.72,10.74,715200.0
2013-04-24 10:40:00,10.74,10.76,10.73,10.75,295200.0,10.74,10.76,10.73,10.75,295200.0
2013-04-24 10:45:00,10.75,10.78,10.73,10.77,526200.0,10.75,10.78,10.73,10.77,526200.0
2013-04-24 10:50:00,10.77,10.8,10.76,10.78,574200.0,10.77,10.8,10.76,10.78,574200.0
2013-04-24 10:55:00,10.79,10.79,10.72,10.73,762000.0,10.79,10.79,10.72,10.73,762000.0
2013-04-24 11:00:00,10.73,10.77,10.73,10.75,546000.0,10.73,10.77,10.73,10.75,546000.0
2013-04-24 11:05:00,10.75,10.77,10.69,10.69,376800.0,10.75,10.77,10.69,10.69,376800.0
2013-04-24 11:10:00,10.69,10.71,10.67,10.71,2106000.0,10.69,10.71,10.67,10.71,2106000.0
2013-04-24 11:15:00,10.71,10.72,10.69,10.69,619800.0,10.71,10.72,10.69,10.69,619800.0
2013-04-24 11:20:00,10.69,10.69,10.58,10.62,1325400.0,10.69,10.69,10.58,10.62,1325400.0
2013-04-24 11:25:00,10.61,10.65,10.6,10.65,315000.0,10.61,10.65,10.6,10.65,315000.0
2013-04-24 11:30:00,10.65,10.68,10.64,10.66,538800.0,10.65,10.68,10.64,10.66,538800.0
2013-04-24 11:35:00,10.66,10.71,10.66,10.66,321600.0,10.66,10.71,10.66,10.66,321600.0
2013-04-24 11:40:00,10.66,10.68,10.65,10.65,555000.0,10.66,10.68,10.65,10.65,555000.0
2013-04-24 11:45:00,10.65,10.67,10.63,10.65,275400.0,10.65,10.67,10.63,10.65,275400.0
2013-04-24 11:50:00,10.65,10.67,10.65,10.66,529200.0,10.65,10.67,10.65,10.66,529200.0
2013-04-24 11:55:00,10.65,10.66,10.62,10.64,545400.0,10.65,10.66,10.62,10.64,545400.0
2013-04-24 12:00:00,10.64,10.65,10.63,10.64,174000.0,10.64,10.65,10.63,10.64,174000.0
2013-04-24 12:05:00,10.65,10.65,10.64,10.64,181200.0,10.65,10.65,10.64,10.64,181200.0
2013-04-24 12:10:00,10.64,10.65,10.61,10.62,274800.0,10.64,10.65,10.61,10.62,274800.0
2013-04-24 12:15:00,10.62,10.63,10.62,10.62,88200.0,10.62,10.63,10.62,10.62,88200.0
2013-04-24 12:20:00,10.62,10.63,10.62,10.62,149400.0,10.62,10.63,10.62,10.62,149400.0
2013-04-24 12:25:00,10.62,10.62,10.6,10.62,387000.0,10.62,10.62,10.6,10.62,387000.0
2013-04-24 12:30:00,10.62,10.64,10.61,10.62,211800.0,10.62,10.64,10.61,10.62,211800.0
2013-04-24 12:35:00,10.62,10.63,10.61,10.62,173400.0,10.62,10.63,10.61,10.62,173400.0
2013-04-24 12:40:00,10.62,10.66,10.62,10.65,3448200.0,10.62,10.66,10.62,10.65,3448200.0
2013-04-24 12:45:00,10.65,10.72,10.63,10.67,574200.0,10.65,10.72,10.63,10.67,574200.0
2013-04-24 12:50:00,10.67,10.67,10.62,10.64,272400.0,10.67,10.67,10.62,10.64,272400.0
2013-04-24 12:55:00,10.64,10.65,10.62,10.63,182400.0,10.64,10.65,10.62,10.63,182400.0
2013-04-24 13:00:00,10.63,10.64,10.63,10.63,1349400.0,10.63,10.64,10.63,10.63,1349400.0
2013-04-24 13:05:00,10.63,10.65,10.63,10.63,99600.0,10.63,10.65,10.63,10.63,99600.0
2013-04-24 13:10:00,10.63,10.65,10.63,10.63,2580600.0,10.63,10.65,10.63,10.63,2580600.0
2013-04-24 13:15:00,10.63,10.64,10.63,10.64,195000.0,10.63,10.64,10.63,10.64,195000.0
2013-04-24 13:20:00,10.63,10.66,10.63,10.65,108600.0,10.63,10.66,10.63,10.65,108600.0
2013-04-24 13:25:00,10.65,10.73,10.65,10.68,442800.0,10.65,10.73,10.65,10.68,442800.0
2013-04-24 13:30:00,10.69,10.7,10.66,10.69,221400.0,10.69,10.7,10.66,10.69,221400.0
2013-04-24 13:35:00,10.69,10.7,10.68,10.69,144000.0,10.69,10.7,10.68,10.69,144000.0
2013-04-24 13:40:00,10.69,10.72,10.68,10.68,330600.0,10.69,10.72,10.68,10.68,330600.0
2013-04-24 13:45:00,10.68,10.73,10.68,10.73,416400.0,10.68,10.73,10.68,10.73,416400.0
2013-04-24 13:50:00,10.73,10.75,10.7,10.72,464400.0,10.73,10.75,10.7,10.72,464400.0
2013-04-24 13:55:00,10.73,10.75,10.71,10.73,382800.0,10.73,10.75,10.71,10.73,382800.0
2013-04-24 14:00:00,10.73,10.73,10.7,10.71,350400.0,10.73,10.73,10.7,10.71,350400.0
2013-04-24 14:05:00,10.71,10.72,10.67,10.69,568200.0,10.71,10.72,10.67,10.69,568200.0
2013-04-24 14:10:00,10.69,10.69,10.67,10.67,355800.0,10.69,10.69,10.67,10.67,355800.0
2013-04-24 14:15:00,10.68,10.68,10.67,10.68,130800.0,10.68,10.68,10.67,10.68,130800.0
2013-04-24 14:20:00,10.68,10.71,10.68,10.71,152400.0,10.68,10.71,10.68,10.71,152400.0
2013-04-24 14:25:00,10.71,10.72,10.71,10.72,212400.0,10.71,10.72,10.71,10.72,212400.0
2013-04-24 14:30:00,10.72,10.74,10.72,10.73,222000.0,10.72,10.74,10.72,10.73,222000.0
2013-04-24 14:35:00,10.74,10.76,10.73,10.75,297000.0,10.74,10.76,10.73,10.75,297000.0
2013-04-24 14:40:00,10.75,10.78,10.75,10.76,443400.0,10.75,10.78,10.75,10.76,443400.0
2013-04-24 14:45:00,10.76,10.82,10.75,10.81,666000.0,10.76,10.82,10.75,10.81,666000.0
2013-04-24 14:50:00,10.8,10.81,10.78,10.8,510600.0,10.8,10.81,10.78,10.8,510600.0
2013-04-24 14:55:00,10.8,10.8,10.75,10.78,396000.0,10.8,10.8,10.75,10.78,396000.0
2013-04-24 15:00:00,10.78,10.78,10.76,10.77,552600.0,10.78,10.78,10.76,10.77,552600.0
2013-04-24 15:05:00,10.77,10.77,10.75,10.76,589200.0,10.77,10.77,10.75,10.76,589200.0
2013-04-24 15:10:00,10.76,10.77,10.67,10.71,765000.0,10.76,10.77,10.67,10.71,765000.0
2013-04-24 15:15:00,10.71,10.74,10.68,10.74,513000.0,10.71,10.74,10.68,10.74,513000.0
2013-04-24 15:20:00,10.74,10.74,10.71,10.73,600000.0,10.74,10.74,10.71,10.73,600000.0
2013-04-24 15:25:00,10.73,10.75,10.72,10.72,646800.0,10.73,10.75,10.72,10.72,646800.0
2013-04-24 15:30:00,10.72,10.72,10.69,10.7,658200.0,10.72,10.72,10.69,10.7,658200.0
2013-04-24 15:35:00,10.71,10.72,10.7,10.71,447600.0,10.71,10.72,10.7,10.71,447600.0
2013-04-24 15:40:00,10.71,10.73,10.71,10.72,582000.0,10.71,10.73,10.71,10.72,582000.0
2013-04-24 15:45:00,10.73,10.75,10.72,10.75,889200.0,10.73,10.75,10.72,10.75,889200.0
2013-04-24 15:50:00,10.75,10.77,10.75,10.76,1002600.0,10.75,10.77,10.75,10.76,1002600.0
2013-04-24 15:55:00,10.76,10.77,10.76,10.77,1528200.0,10.76,10.77,10.76,10.77,1528200.0
2013-04-25 09:30:00,10.96,11.02,10.94,10.99,964800.0,10.96,11.02,10.94,10.99,964800.0
2013-04-25 09:35:00,10.99,11.02,10.97,10.99,733800.0,10.99,11.02,10.97,10.99,733800.0
2013-04-25 09:40:00,10.99,10.99,10.91,10.94,399600.0,10.99,10.99,10.91,10.94,399600.0
2013-04-25 09:45:00,10.94,10.97,10.89,10.91,385800.0,10.94,10.97,10.89,10.91,385800.0
2013-04-25 09:50:00,10.91,10.94,10.89,10.92,267600.0,10.91,10.94,10.89,10.92,267600.0
2013-04-25 09:55:00,10.92,10.93,10.9,10.93,242400.0,10.92,10.93,10.9,10.93,242400.0
2013-04-25 10:00:00,10.92,10.93,10.91,10.91,185400.0,10.92,10.93,10.91,10.91,185400.0
2013-04-25 10:05:00,10.91,10.94,10.91,10.94,172800.0,10.91,10.94,10.91,10.94,172800.0
2013-04-25 10:10:00,10.94,10.96,10.94,10.96,338400.0,10.94,10.96,10.94,10.96,338400.0
2013-04-25 10:15:00,10.96,10.96,10.94,10.95,380400.0,10.96,10.96,10.94,10.95,380400.0
2013-04-25 10:20:00,10.95,11.0,10.95,10.99,448200.0,10.95,11.0,10.95,10.99,448200.0
2013-04-25 10:25:00,10.99,11.0,10.97,10.98,269400.0,10.99,11.0,10.97,10.98,269400.0
2013-04-25 10:30:00,10.98,11.0,10.98,10.98,151200.0,10.98,11.0,10.98,10.98,151200.0
2013-04-25 10:35:00,10.98,10.99,10.97,10.97,271200.0,10.98,10.99,10.97,10.97,271200.0
2013-04-25 10:40:00,10.97,10.98,10.97,10.97,256200.0,10.97,10.98,10.97,10.97,256200.0
2013-04-25 10:45:00,10.97,10.97,10.97,10.97,125400.0,10.97,10.97,10.97,10.97,125400.0
2013-04-25 10:50:00,10.97,10.99,10.97,10.99,169800.0,10.97,10.99,10.97,10.99,169800.0
2013-04-25 10:55:00,10.99,11.01,10.99,11.0,187200.0,10.99,11.01,10.99,11.0,187200.0
2013-04-25 11:00:00,11.0,11.0,10.98,10.99,199800.0,11.0,11.0,10.98,10.99,199800.0
2013-04-25 11:05:00,10.99,11.01,10.99,11.0,208800.0,10.99,11.01,10.99,11.0,208800.0
2013-04-25 11:10:00,11.01,11.01,11.0,11.0,187800.0,11.01,11.01,11.0,11.0,187800.0
2013-04-25 11:15:00,11.0,11.02,11.0,11.02,202800.0,11.0,11.02,11.0,11.02,202800.0
2013-04-25 11:20:00,11.02,11.02,11.01,11.01,197400.0,11.02,11.02,11.01,11.01,197400.0
2013-04-25 11:25:00,11.02,11.02,11.0,11.01,129000.0,11.02,11.02,11.0,11.01,129000.0
2013-04-25 11:30:00,11.01,11.01,11.0,11.0,165000.0,11.01,11.01,11.0,11.0,165000.0
2013-04-25 11:35:00,11.0,11.01,10.99,11.01,157200.0,11.0,11.01,10.99,11.01,157200.0
2013-04-25 11:40:00,11.01,11.01,10.99,11.0,165000.0,11.01,11.01,10.99,11.0,165000.0
2013-04-25 11:45:00,11.0,11.0,10.99,11.0,213000.0,11.0,11.0,10.99,11.0,213000.0
2013-04-25 11:50:00,11.0,11.0,10.99,10.99,124200.0,11.0,11.0,10.99,10.99,124200.0
2013-04-25 11:55:00,10.99,11.0,10.99,10.99,148800.0,10.99,11.0,10.99,10.99,148800.0
2013-04-25 12:00:00,10.99,11.0,10.99,11.0,130200.0,10.99,11.0,10.99,11.0,130200.0
2013-04-25 12:05:00,10.99,11.01,10.99,11.0,330000.0,10.99,11.01,10.99,11.0,330000.0
2013-04-25 12:10:00,11.0,11.0,10.99,10.99,221400.0,11.0,11.0,10.99,10.99,221400.0
2013-04-25 12:15:00,10.99,10.99,10.97,10.98,121200.0,10.99,10.99,10.97,10.98,121200.0
2013-04-25 12:20:00,10.98,10.98,10.96,10.96,64800.0,10.98,10.98,10.96,10.96,64800.0
2013-04-25 12:25:00,10.96,10.96,10.9,10.92,324000.0,10.96,10.96,10.9,10.92,324000.0
2013-04-25 12:30:00,10.92,10.94,10.91,10.91,135600.0,10.92,10.94,10.91,10.91,135600.0
2013-04-25 12:35:00,10.91,10.92,10.91,10.92,214200.0,10.91,10.92,10.91,10.92,214200.0
2013-04-25 12:40:00,10.92,10.95,10.92,10.93,169800.0,10.92,10.95,10.92,10.93,169800.0
2013-04-25 12:45:00,10.93,10.94,10.93,10.94,31800.0,10.93,10.94,10.93,10.94,31800.0
2013-04-25 12:50:00,10.94,10.95,10.93,10.94,106800.0,10.94,10.95,10.93,10.94,106800.0
2013-04-25 12:55:00,10.94,10.95,10.93,10.95,103200.0,10.94,10.95,10.93,10.95,103200.0
2013-04-25 13:00:00,10.95,10.96,10.95,10.96,123600.0,10.95,10.96,10.95,10.96,123600.0
2013-04-25 13:05:00,10.96,10.96,10.95,10.96,118800.0,10.96,10.96,10.95,10.96,118800.0
2013-04-25 13:10:00,10.96,10.96,10.96,10.96,90600.0,10.96,10.96,10.96,10.96,90600.0
2013-04-25 13:15:00,10.96,10.99,10.96,10.99,170400.0,10.96,10.99,10.96,10.99,170400.0
2013-04-25 13:20:00,10.99,10.99,10.97,10.98,137400.0,10.99,10.99,10.97,10.98,137400.0
2013-04-25 13:25:00,10.97,10.98,10.97,10.98,145800.0,10.97,10.98,10.97,10.98,145800.0
2013-04-25 13:30:00,10.98,10.99,10.98,10.98,84000.0,10.98,10.99,10.98,10.98,84000.0
2013-04-25 13:35:00,10.98,10.98,10.96,10.96,98400.0,10.98,10.98,10.96,10.96,98400.0
2013-04-25 13:40:00,10.96,10.96,10.95,10.95,61200.0,10.96,10.96,10.95,10.95,61200.0
2013-04-25 13:45:00,10.95,10.95,10.95,10.95,55800.0,10.95,10.95,10.95,10.95,55800.0
2013-04-25 13:50:00,10.95,10.95,10.94,10.95,116400.0,10.95,10.95,10.94,10.95,116400.0
2013-04-25 13:55:00,10.95,10.97,10.95,10.97,91800.0,10.95,10.97,10.95,10.97,91800.0
2013-04-25 14:00:00,10.96,10.97,10.95,10.95,176400.0,10.96,10.97,10.95,10.95,176400.0
2013-04-25 14:05:00,10.95,10.97,10.95,10.96,136200.0,10.95,10.97,10.95,10.96,136200.0
2013-04-25 14:10:00,10.96,10.97,10.96,10.97,83400.0,10.96,10.97,10.96,10.97,83400.0
2013-04-25 14:15:00,10.97,10.98,10.97,10.98,74400.0,10.97,10.98,10.97,10.98,74400.0
2013-04-25 14:20:00,10.98,10.98,10.97,10.97,78000.0,10.98,10.98,10.97,10.97,78000.0
2013-04-25 14:25:00,10.97,10.97,10.97,10.97,63600.0,10.97,10.97,10.97,10.97,63600.0
2013-04-25 14:30:00,10.97,10.97,10.95,10.96,333600.0,10.97,10.97,10.95,10.96,333600.0
2013-04-25 14:35:00,10.96,10.96,10.95,10.96,142200.0,10.96,10.96,10.95,10.96,142200.0
2013-04-25 14:40:00,10.96,10.99,10.96,10.99,166200.0,10.96,10.99,10.96,10.99,166200.0
2013-04-25 14:45:00,10.99,10.99,10.97,10.97,162600.0,10.99,10.99,10.97,10.97,162600.0
2013-04-25 14:50:00,10.97,10.98,10.97,10.97,7225200.0,10.97,10.98,10.97,10.97,7225200.0
2013-04-25 14:55:00,10.97,10.97,10.95,10.96,629400.0,10.97,10.97,10.95,10.96,629400.0
2013-04-25 15:00:00,10.97,10.97,10.95,10.96,169200.0,10.97,10.97,10.95,10.96,169200.0
2013-04-25 15:05:00,10.96,10.96,10.93,10.93,166200.0,10.96,10.96,10.93,10.93,166200.0
2013-04-25 15:10:00,10.93,10.93,10.92,10.93,98400.0,10.93,10.93,10.92,10.93,98400.0
2013-04-25 15:15:00,10.93,10.94,10.93,10.93,175200.0,10.93,10.94,10.93,10.93,175200.0
2013-04-25 15:20:00,10.93,10.96,10.93,10.93,291600.0,10.93,10.96,10.93,10.93,291600.0
2013-04-25 15:25:00,10.93,10.94,10.92,10.93,190200.0,10.93,10.94,10.92,10.93,190200.0
2013-04-25 15:30:00,10.93,10.93,10.92,10.93,177600.0,10.93,10.93,10.92,10.93,177600.0
2013-04-25 15:35:00,10.93,10.93,10.92,10.93,186000.0,10.93,10.93,10.92,10.93,186000.0
2013-04-25 15:40:00,10.92,10.93,10.92,10.93,174600.0,10.92,10.93,10.92,10.93,174600.0
2013-04-25 15:45:00,10.93,10.93,10.92,10.92,417600.0,10.93,10.93,10.92,10.92,417600.0
2013-04-25 15:50:00,10.92,10.92,10.92,10.92,360000.0,10.92,10.92,10.92,10.92,360000.0
2013-04-25 15:55:00,10.92,10.92,10.9,10.9,558600.0,10.92,10.92,10.9,10.9,558600.0
2013-04-26 09:30:00,10.89,10.98,10.88,10.9,199200.0,10.89,10.98,10.88,10.9,199200.0
2013-04-26 09:35:00,10.88,10.91,10.85,10.86,147000.0,10.88,10.91,10.85,10.86,147000.0
2013-04-26 09:40:00,10.86,10.9,10.85,10.89,71400.0,10.86,10.9,10.85,10.89,71400.0
2013-04-26 09:45:00,10.89,10.9,10.88,10.89,79800.0,10.89,10.9,10.88,10.89,79800.0
2013-04-26 09:50:00,10.89,10.93,10.89,10.91,54600.0,10.89,10.93,10.89,10.91,54600.0
2013-04-26 09:55:00,10.91,10.92,10.89,10.89,102000.0,10.91,10.92,10.89,10.89,102000.0
2013-04-26 10:00:00,10.89,10.9,10.87,10.87,128400.0,10.89,10.9,10.87,10.87,128400.0
2013-04-26 10:05:00,10.87,10.88,10.85,10.85,236400.0,10.87,10.88,10.85,10.85,236400.0
2013-04-26 10:10:00,10.85,10.86,10.81,10.82,253800.0,10.85,10.86,10.81,10.82,253800.0
2013-04-26 10:15:00,10.82,10.82,10.8,10.81,351000.0,10.82,10.82,10.8,10.81,351000.0
2013-04-26 10:20:00,10.81,10.81,10.77,10.77,394800.0,10.81,10.81,10.77,10.77,394800.0
2013-04-26 10:25:00,10.78,10.83,10.78,10.79,148200.0,10.78,10.83,10.78,10.79,148200.0
2013-04-26 10:30:00,10.79,10.79,10.77,10.78,63000.0,10.79,10.79,10.77,10.78,63000.0
2013-04-26 10:35:00,10.79,10.83,10.78,10.8,233400.0,10.79,10.83,10.78,10.8,233400.0
2013-04-26 10:40:00,10.8,10.82,10.8,10.82,42000.0,10.8,10.82,10.8,10.82,42000.0
2013-04-26 10:45:00,10.82,10.82,10.8,10.81,199200.0,10.82,10.82,10.8,10.81,199200.0
2013-04-26 10:50:00,10.81,10.81,10.76,10.76,112200.0,10.81,10.81,10.76,10.76,112200.0
2013-04-26 10:55:00,10.77,10.79,10.77,10.78,137400.0,10.77,10.79,10.77,10.78,137400.0
2013-04-26 11:00:00,10.78,10.8,10.78,10.8,33000.0,10.78,10.8,10.78,10.8,33000.0
2013-04-26 11:05:00,10.8,10.8,10.78,10.78,131400.0,10.8,10.8,10.78,10.78,131400.0
2013-04-26 11:10:00,10.78,10.78,10.77,10.78,75000.0,10.78,10.78,10.77,10.78,75000.0
2013-04-26 11:15:00,10.78,10.8,10.78,10.79,23400.0,10.78,10.8,10.78,10.79,23400.0
2013-04-26 11:20:00,10.79,10.8,10.78,10.78,34800.0,10.79,10.8,10.78,10.78,34800.0
2013-04-26 11:25:00,10.78,10.79,10.77,10.78,31800.0,10.78,10.79,10.77,10.78,31800.0
2013-04-26 11:30:00,10.77,10.77,10.76,10.76,28200.0,10.77,10.77,10.76,10.76,28200.0
2013-04-26 11:35:00,10.76,10.78,10.76,10.77,48600.0,10.76,10.78,10.76,10.77,48600.0
2013-04-26 11:40:00,10.78,10.79,10.78,10.79,104400.0,10.78,10.79,10.78,10.79,104400.0
2013-04-26 11:45:00,10.79,10.79,10.76,10.77,210600.0,10.79,10.79,10.76,10.77,210600.0
2013-04-26 11:50:00,10.77,10.79,10.76,10.78,275400.0,10.77,10.79,10.76,10.78,275400.0
2013-04-26 11:55:00,10.78,10.78,10.77,10.77,108000.0,10.78,10.78,10.77,10.77,108000.0
2013-04-26 12:00:00,10.77,10.77,10.76,10.77,81000.0,10.77,10.77,10.76,10.77,81000.0
2013-04-26 12:05:00,10.77,10.77,10.74,10.74,166200.0,10.77,10.77,10.74,10.74,166200.0
2013-04-26 12:10:00,10.74,10.75,10.73,10.74,45000.0,10.74,10.75,10.73,10.74,45000.0
2013-04-26 12:15:00,10.74,10.75,10.73,10.74,85200.0,10.74,10.75,10.73,10.74,85200.0
2013-04-26 12:20:00,10.74,10.74,10.71,10.72,81600.0,10.74,10.74,10.71,10.72,81600.0
2013-04-26 12:25:00,10.72,10.72,10.69,10.69,133800.0,10.72,10.72,10.69,10.69,133800.0
2013-04-26 12:30:00,10.69,10.71,10.69,10.7,71400.0,10.69,10.71,10.69,10.7,71400.0
2013-04-26 12:35:00,10.7,10.71,10.7,10.7,79200.0,10.7,10.71,10.7,10.7,79200.0
2013-04-26 12:40:00,10.71,10.72,10.71,10.72,57000.0,10.71,10.72,10.71,10.72,57000.0
2013-04-26 12:45:00,10.72,10.72,10.7,10.71,65400.0,10.72,10.72,10.7,10.71,65400.0
2013-04-26 12:50:00,10.71,10.72,10.7,10.71,60600.0,10.71,10.72,10.7,10.71,60600.0
2013-04-26 12:55:00,10.71,10.72,10.71,10.72,18600.0,10.71,10.72,10.71,10.72,18600.0
2013-04-26 13:00:00,10.71,10.73,10.71,10.73,57600.0,10.71,10.73,10.71,10.73,57600.0
2013-04-26 13:05:00,10.73,10.73,10.71,10.72,106800.0,10.73,10.73,10.71,10.72,106800.0
2013-04-26 13:10:00,10.72,10.72,10.71,10.72,46200.0,10.72,10.72,10.71,10.72,46200.0
2013-04-26 13:15:00,10.72,10.72,10.72,10.72,27600.0,10.72,10.72,10.72,10.72,27600.0
2013-04-26 13:20:00,10.72,10.72,10.71,10.72,69600.0,10.72,10.72,10.71,10.72,69600.0
2013-04-26 13:25:00,10.72,10.72,10.72,10.72,43200.0,10.72,10.72,10.72,10.72,43200.0
2013-04-26 13:30:00,10.72,10.72,10.7,10.7,51600.0,10.72,10.72,10.7,10.7,51600.0
2013-04-26 13:35:00,10.7,10.71,10.69,10.7,81600.0,10.7,10.71,10.69,10.7,81600.0
2013-04-26 13:40:00,10.7,10.71,10.7,10.7,97200.0,10.7,10.71,10.7,10.7,97200.0
2013-04-26 13:45:00,10.7,10.7,10.69,10.69,66000.0,10.7,10.7,10.69,10.69,66000.0
2013-04-26 13:50:00,10.69,10.72,10.69,10.72,79200.0,10.69,10.72,10.69,10.72,79200.0
2013-04-26 13:55:00,10.72,10.72,10.68,10.69,140400.0,10.72,10.72,10.68,10.69,140400.0
2013-04-26 14:00:00,10.69,10.7,10.69,10.69,58200.0,10.69,10.7,10.69,10.69,58200.0
2013-04-26 14:05:00,10.7,10.7,10.69,10.69,39000.0,10.7,10.7,10.69,10.69,39000.0
2013-04-26 14:10:00,10.69,10.69,10.67,10.67,37200.0,10.69,10.69,10.67,10.67,37200.0
2013-04-26 14:15:00,10.67,10.68,10.67,10.68,51600.0,10.67,10.68,10.67,10.68,51600.0
2013-04-26 14:20:00,10.69,10.72,10.69,10.71,95400.0,10.69,10.72,10.69,10.71,95400.0
2013-04-26 14:25:00,10.71,10.72,10.7,10.71,70800.0,10.71,10.72,10.7,10.71,70800.0
2013-04-26 14:30:00,10.7,10.71,10.7,10.71,36000.0,10.7,10.71,10.7,10.71,36000.0
2013-04-26 14:35:00,10.71,10.72,10.71,10.72,58200.0,10.71,10.72,10.71,10.72,58200.0
2013-04-26 14:40:00,10.72,10.73,10.71,10.71,109200.0,10.72,10.73,10.71,10.71,109200.0
2013-04-26 14:45:00,10.72,10.72,10.71,10.71,99000.0,10.72,10.72,10.71,10.71,99000.0
2013-04-26 14:50:00,10.72,10.72,10.72,10.72,32400.0,10.72,10.72,10.72,10.72,32400.0
2013-04-26 14:55:00,10.72,10.73,10.72,10.72,28200.0,10.72,10.73,10.72,10.72,28200.0
2013-04-26 15:00:00,10.72,10.72,10.71,10.71,84000.0,10.72,10.72,10.71,10.71,84000.0
2013-04-26 15:05:00,10.72,10.72,10.7,10.7,144600.0,10.72,10.72,10.7,10.7,144600.0
2013-04-26 15:10:00,10.7,10.71,10.7,10.71,64800.0,10.7,10.71,10.7,10.71,64800.0
2013-04-26 15:15:00,10.71,10.72,10.7,10.71,112200.0,10.71,10.72,10.7,10.71,112200.0
2013-04-26 15:20:00,10.72,10.74,10.72,10.73,60600.0,10.72,10.74,10.72,10.73,60600.0
2013-04-26 15:25:00,10.73,10.73,10.72,10.72,144600.0,10.73,10.73,10.72,10.72,144600.0
2013-04-26 15:30:00,10.71,10.72,10.71,10.72,91800.0,10.71,10.72,10.71,10.72,91800.0
2013-04-26 15:35:00,10.72,10.72,10.71,10.71,105000.0,10.72,10.72,10.71,10.71,105000.0
2013-04-26 15:40:00,10.71,10.73,10.71,10.72,171600.0,10.71,10.73,10.71,10.72,171600.0
2013-04-26 15:45:00,10.72,10.72,10.71,10.71,148200.0,10.72,10.72,10.71,10.71,148200.0
2013-04-26 15:50:00,10.71,10.71,10.69,10.7,270000.0,10.71,10.71,10.69,10.7,270000.0
2013-04-26 15:55:00,10.7,10.7,10.69,10.7,439800.0,10.7,10.7,10.69,10.7,439800.0
2013-04-29 09:30:00,10.77,10.79,10.73,10.78,194400.0,10.77,10.79,10.73,10.78,194400.0
2013-04-29 09:35:00,10.78,10.78,10.75,10.78,126000.0,10.78,10.78,10.75,10.78,126000.0
2013-04-29 09:40:00,10.77,10.78,10.74,10.76,68400.0,10.77,10.78,10.74,10.76,68400.0
2013-04-29 09:45:00,10.77,10.79,10.76,10.77,117000.0,10.77,10.79,10.76,10.77,117000.0
2013-04-29 09:50:00,10.76,10.78,10.74,10.74,63000.0,10.76,10.78,10.74,10.74,63000.0
2013-04-29 09:55:00,10.75,10.75,10.71,10.71,63000.0,10.75,10.75,10.71,10.71,63000.0
2013-04-29 10:00:00,10.71,10.73,10.7,10.7,83400.0,10.71,10.73,10.7,10.7,83400.0
2013-04-29 10:05:00,10.7,10.72,10.69,10.69,280800.0,10.7,10.72,10.69,10.69,280800.0
2013-04-29 10:10:00,10.7,10.72,10.7,10.71,52800.0,10.7,10.72,10.7,10.71,52800.0
2013-04-29 10:15:00,10.71,10.71,10.66,10.67,169800.0,10.71,10.71,10.66,10.67,169800.0
2013-04-29 10:20:00,10.68,10.68,10.66,10.66,83400.0,10.68,10.68,10.66,10.66,83400.0
2013-04-29 10:25:00,10.66,10.67,10.65,10.67,106800.0,10.66,10.67,10.65,10.67,106800.0
2013-04-29 10:30:00,10.67,10.69,10.67,10.67,67800.0,10.67,10.69,10.67,10.67,67800.0
2013-04-29 10:35:00,10.67,10.7,10.67,10.7,65400.0,10.67,10.7,10.67,10.7,65400.0
2013-04-29 10:40:00,10.7,10.71,10.68,10.69,154200.0,10.7,10.71,10.68,10.69,154200.0
2013-04-29 10:45:00,10.7,10.71,10.69,10.71,28200.0,10.7,10.71,10.69,10.71,28200.0
2013-04-29 10:50:00,10.71,10.73,10.7,10.71,88800.0,10.71,10.73,10.7,10.71,88800.0
2013-04-29 10:55:00,10.7,10.72,10.7,10.72,64800.0,10.7,10.72,10.7,10.72,64800.0
2013-04-29 11:00:00,10.72,10.72,10.68,10.69,452400.0,10.72,10.72,10.68,10.69,452400.0
2013-04-29 11:05:00,10.7,10.72,10.7,10.72,64200.0,10.7,10.72,10.7,10.72,64200.0
2013-04-29 11:10:00,10.72,10.72,10.71,10.71,27600.0,10.72,10.72,10.71,10.71,27600.0
2013-04-29 11:15:00,10.71,10.72,10.71,10.72,64200.0,10.71,10.72,10.71,10.72,64200.0
2013-04-29 11:20:00,10.72,10.72,10.71,10.71,97200.0,10.72,10.72,10.71,10.71,97200.0
2013-04-29 11:25:00,10.71,10.72,10.71,10.71,28200.0,10.71,10.72,10.71,10.71,28200.0
2013-04-29 11:30:00,10.71,10.72,10.71,10.71,96600.0,10.71,10.72,10.71,10.71,96600.0
2013-04-29 11:35:00,10.71,10.72,10.71,10.72,50400.0,10.71,10.72,10.71,10.72,50400.0
2013-04-29 11:40:00,10.73,10.73,10.71,10.72,99600.0,10.73,10.73,10.71,10.72,99600.0
2013-04-29 11:45:00,10.72,10.74,10.72,10.74,30000.0,10.72,10.74,10.72,10.74,30000.0
2013-04-29 11:50:00,10.74,10.74,10.72,10.73,61800.0,10.74,10.74,10.72,10.73,61800.0
2013-04-29 11:55:00,10.73,10.75,10.73,10.74,129000.0,10.73,10.75,10.73,10.74,129000.0
2013-04-29 12:00:00,10.74,10.76,10.73,10.75,129000.0,10.74,10.76,10.73,10.75,129000.0
2013-04-29 12:05:00,10.76,10.76,10.75,10.76,45600.0,10.76,10.76,10.75,10.76,45600.0
2013-04-29 12:10:00,10.76,10.76,10.75,10.75,73200.0,10.76,10.76,10.75,10.75,73200.0
2013-04-29 12:15:00,10.75,10.76,10.74,10.75,66000.0,10.75,10.76,10.74,10.75,66000.0
2013-04-29 12:20:00,10.75,10.75,10.74,10.75,45600.0,10.75,10.75,10.74,10.75,45600.0
2013-04-29 12:25:00,10.76,10.76,10.75,10.75,20400.0,10.76,10.76,10.75,10.75,20400.0
2013-04-29 12:30:00,10.76,10.76,10.75,10.76,35400.0,10.76,10.76,10.75,10.76,35400.0
2013-04-29 12:35:00,10.76,10.76,10.75,10.75,37200.0,10.76,10.76,10.75,10.75,37200.0
2013-04-29 12:40:00,10.75,10.75,10.74,10.74,51600.0,10.75,10.75,10.74,10.74,51600.0
2013-04-29 12:45:00,10.74,10.75,10.74,10.75,16200.0,10.74,10.75,10.74,10.75,16200.0
2013-04-29 12:50:00,10.75,10.75,10.72,10.72,39000.0,10.75,10.75,10.72,10.72,39000.0
2013-04-29 12:55:00,10.72,10.73,10.71,10.71,47400.0,10.72,10.73,10.71,10.71,47400.0
2013-04-29 13:00:00,10.72,10.72,10.7,10.71,54600.0,10.72,10.72,10.7,10.71,54600.0
2013-04-29 13:05:00,10.7,10.7,10.68,10.68,74400.0,10.7,10.7,10.68,10.68,74400.0
2013-04-29 13:10:00,10.68,10.68,10.67,10.67,105000.0,10.68,10.68,10.67,10.67,105000.0
2013-04-29 13:15:00,10.67,10.67,10.67,10.67,22200.0,10.67,10.67,10.67,10.67,22200.0
2013-04-29 13:20:00,10.68,10.7,10.68,10.7,38400.0,10.68,10.7,10.68,10.7,38400.0
2013-04-29 13:25:00,10.7,10.71,10.7,10.71,55800.0,10.7,10.71,10.7,10.71,55800.0
2013-04-29 13:30:00,10.71,10.72,10.71,10.71,146400.0,10.71,10.72,10.71,10.71,146400.0
2013-04-29 13:35:00,10.71,10.73,10.71,10.72,36600.0,10.71,10.73,10.71,10.72,36600.0
2013-04-29 13:40:00,10.72,10.73,10.72,10.73,27000.0,10.72,10.73,10.72,10.73,27000.0
2013-04-29 13:45:00,10.73,10.74,10.73,10.74,56400.0,10.73,10.74,10.73,10.74,56400.0
2013-04-29 13:50:00,10.74,10.74,10.73,10.74,43200.0,10.74,10.74,10.73,10.74,43200.0
2013-04-29 13:55:00,10.74,10.75,10.74,10.74,67200.0,10.74,10.75,10.74,10.74,67200.0
2013-04-29 14:00:00,10.75,10.75,10.74,10.74,36600.0,10.75,10.75,10.74,10.74,36600.0
2013-04-29 14:05:00,10.74,10.74,10.73,10.74,45000.0,10.74,10.74,10.73,10.74,45000.0
2013-04-29 14:10:00,10.74,10.74,10.73,10.73,40200.0,10.74,10.74,10.73,10.73,40200.0
2013-04-29 14:15:00,10.73,10.73,10.72,10.73,91200.0,10.73,10.73,10.72,10.73,91200.0
2013-04-29 14:20:00,10.72,10.74,10.72,10.74,57000.0,10.72,10.74,10.72,10.74,57000.0
2013-04-29 14:25:00,10.74,10.74,10.72,10.72,75000.0,10.74,10.74,10.72,10.72,75000.0
2013-04-29 14:30:00,10.73,10.73,10.72,10.73,60000.0,10.73,10.73,10.72,10.73,60000.0
2013-04-29 14:35:00,10.73,10.73,10.69,10.7,177000.0,10.73,10.73,10.69,10.7,177000.0
2013-04-29 14:40:00,10.71,10.72,10.7,10.72,82200.0,10.71,10.72,10.7,10.72,82200.0
2013-04-29 14:45:00,10.72,10.72,10.71,10.71,44400.0,10.72,10.72,10.71,10.71,44400.0
2013-04-29 14:50:00,10.71,10.72,10.71,10.72,36600.0,10.71,10.72,10.71,10.72,36600.0
2013-04-29 14:55:00,10.72,10.72,10.72,10.72,46800.0,10.72,10.72,10.72,10.72,46800.0
2013-04-29 15:00:00,10.72,10.72,10.72,10.72,75600.0,10.72,10.72,10.72,10.72,75600.0
2013-04-29 15:05:00,10.72,10.72,10.71,10.71,148200.0,10.72,10.72,10.71,10.71,148200.0
2013-04-29 15:10:00,10.72,10.72,10.71,10.72,33600.0,10.72,10.72,10.71,10.72,33600.0
2013-04-29 15:15:00,10.72,10.73,10.72,10.73,102600.0,10.72,10.73,10.72,10.73,102600.0
2013-04-29 15:20:00,10.72,10.73,10.72,10.73,106200.0,10.72,10.73,10.72,10.73,106200.0
2013-04-29 15:25:00,10.73,10.74,10.73,10.74,136200.0,10.73,10.74,10.73,10.74,136200.0
2013-04-29 15:30:00,10.74,10.74,10.74,10.74,97800.0,10.74,10.74,10.74,10.74,97800.0
2013-04-29 15:35:00,10.74,10.74,10.73,10.73,81000.0,10.74,10.74,10.73,10.73,81000.0
2013-04-29 15:40:00,10.73,10.74,10.73,10.74,225600.0,10.73,10.74,10.73,10.74,225600.0
2013-04-29 15:45:00,10.73,10.74,10.7,10.7,217800.0,10.73,10.74,10.7,10.7,217800.0
2013-04-29 15:50:00,10.7,10.71,10.7,10.71,282600.0,10.7,10.71,10.7,10.71,282600.0
2013-04-29 15:55:00,10.71,10.74,10.71,10.72,787200.0,10.71,10.74,10.71,10.72,787200.0
2013-04-30 09:30:00,10.74,10.78,10.7,10.74,180600.0,10.74,10.78,10.7,10.74,180600.0
2013-04-30 09:35:00,10.75,10.76,10.7,10.71,99000.0,10.75,10.76,10.7,10.71,99000.0
2013-04-30 09:40:00,10.7,10.72,10.7,10.71,45600.0,10.7,10.72,10.7,10.71,45600.0
2013-04-30 09:45:00,10.71,10.72,10.7,10.72,109200.0,10.71,10.72,10.7,10.72,109200.0
2013-04-30 09:50:00,10.71,10.72,10.7,10.7,89400.0,10.71,10.72,10.7,10.7,89400.0
2013-04-30 09:55:00,10.7,10.73,10.7,10.72,64200.0,10.7,10.73,10.7,10.72,64200.0
2013-04-30 10:00:00,10.73,10.74,10.7,10.7,72600.0,10.73,10.74,10.7,10.7,72600.0
2013-04-30 10:05:00,10.69,10.72,10.68,10.71,122400.0,10.69,10.72,10.68,10.71,122400.0
2013-04-30 10:10:00,10.72,10.72,10.7,10.72,154800.0,10.72,10.72,10.7,10.72,154800.0
2013-04-30 10:15:00,10.72,10.72,10.71,10.72,41400.0,10.72,10.72,10.71,10.72,41400.0
2013-04-30 10:20:00,10.72,10.73,10.72,10.73,43800.0,10.72,10.73,10.72,10.73,43800.0
2013-04-30 10:25:00,10.74,10.74,10.71,10.71,61800.0,10.74,10.74,10.71,10.71,61800.0
2013-04-30 10:30:00,10.7,10.72,10.7,10.71,25200.0,10.7,10.72,10.7,10.71,25200.0
2013-04-30 10:35:00,10.72,10.72,10.71,10.71,54000.0,10.72,10.72,10.71,10.71,54000.0
2013-04-30 10:40:00,10.71,10.72,10.7,10.7,39600.0,10.71,10.72,10.7,10.7,39600.0
2013-04-30 10:45:00,10.7,10.71,10.69,10.7,69000.0,10.7,10.71,10.69,10.7,69000.0
2013-04-30 10:50:00,10.7,10.7,10.69,10.7,31800.0,10.7,10.7,10.69,10.7,31800.0
2013-04-30 10:55:00,10.7,10.7,10.69,10.7,30600.0,10.7,10.7,10.69,10.7,30600.0
2013-04-30 11:00:00,10.69,10.7,10.68,10.68,102000.0,10.69,10.7,10.68,10.68,102000.0
2013-04-30 11:05:00,10.68,10.68,10.67,10.67,91800.0,10.68,10.68,10.67,10.67,91800.0
2013-04-30 11:10:00,10.67,10.68,10.67,10.67,41400.0,10.67,10.68,10.67,10.67,41400.0
2013-04-30 11:15:00,10.67,10.67,10.65,10.66,73800.0,10.67,10.67,10.65,10.66,73800.0
2013-04-30 11:20:00,10.66,10.68,10.66,10.68,154200.0,10.66,10.68,10.66,10.68,154200.0
2013-04-30 11:25:00,10.68,10.69,10.66,10.67,58200.0,10.68,10.69,10.66,10.67,58200.0
2013-04-30 11:30:00,10.67,10.7,10.67,10.69,169800.0,10.67,10.7,10.67,10.69,169800.0
2013-04-30 11:35:00,10.69,10.7,10.68,10.7,32400.0,10.69,10.7,10.68,10.7,32400.0
2013-04-30 11:40:00,10.7,10.71,10.69,10.71,45000.0,10.7,10.71,10.69,10.71,45000.0
2013-04-30 11:45:00,10.7,10.7,10.68,10.69,70800.0,10.7,10.7,10.68,10.69,70800.0
2013-04-30 11:50:00,10.69,10.71,10.69,10.7,78000.0,10.69,10.71,10.69,10.7,78000.0
2013-04-30 11:55:00,10.7,10.7,10.67,10.67,148800.0,10.7,10.7,10.67,10.67,148800.0
2013-04-30 12:00:00,10.67,10.67,10.66,10.66,79800.0,10.67,10.67,10.66,10.66,79800.0
2013-04-30 12:05:00,10.65,10.66,10.65,10.65,57000.0,10.65,10.66,10.65,10.65,57000.0
2013-04-30 12:10:00,10.65,10.65,10.65,10.65,56400.0,10.65,10.65,10.65,10.65,56400.0
2013-04-30 12:15:00,10.65,10.65,10.64,10.65,149400.0,10.65,10.65,10.64,10.65,149400.0
2013-04-30 12:20:00,10.65,10.65,10.64,10.65,222600.0,10.65,10.65,10.64,10.65,222600.0
2013-04-30 12:25:00,10.65,10.66,10.65,10.65,142200.0,10.65,10.66,10.65,10.65,142200.0
2013-04-30 12:30:00,10.65,10.67,10.65,10.66,88200.0,10.65,10.67,10.65,10.66,88200.0
2013-04-30 12:35:00,10.66,10.67,10.65,10.66,126000.0,10.66,10.67,10.65,10.66,126000.0
2013-04-30 12:40:00,10.66,10.66,10.65,10.66,83400.0,10.66,10.66,10.65,10.66,83400.0
2013-04-30 12:45:00,10.66,10.67,10.66,10.67,144600.0,10.66,10.67,10.66,10.67,144600.0
2013-04-30 12:50:00,10.66,10.67,10.66,10.66,79200.0,10.66,10.67,10.66,10.66,79200.0
2013-04-30 12:55:00,10.67,10.67,10.66,10.67,347400.0,10.67,10.67,10.66,10.67,347400.0
2013-04-30 13:00:00,10.67,10.67,10.64,10.64,102000.0,10.67,10.67,10.64,10.64,102000.0
2013-04-30 13:05:00,10.64,10.66,10.64,10.65,82200.0,10.64,10.66,10.64,10.65,82200.0
2013-04-30 13:10:00,10.65,10.67,10.65,10.67,153000.0,10.65,10.67,10.65,10.67,153000.0
2013-04-30 13:15:00,10.67,10.67,10.67,10.67,64200.0,10.67,10.67,10.67,10.67,64200.0
2013-04-30 13:20:00,10.68,10.68,10.67,10.67,60600.0,10.68,10.68,10.67,10.67,60600.0
2013-04-30 13:25:00,10.67,10.67,10.65,10.65,216000.0,10.67,10.67,10.65,10.65,216000.0
2013-04-30 13:30:00,10.65,10.66,10.65,10.65,112200.0,10.65,10.66,10.65,10.65,112200.0
2013-04-30 13:35:00,10.65,10.65,10.65,10.65,175200.0,10.65,10.65,10.65,10.65,175200.0
2013-04-30 13:40:00,10.65,10.65,10.65,10.65,111000.0,10.65,10.65,10.65,10.65,111000.0
2013-04-30 13:45:00,10.66,10.67,10.65,10.67,83400.0,10.66,10.67,10.65,10.67,83400.0
2013-04-30 13:50:00,10.67,10.67,10.66,10.66,73200.0,10.67,10.67,10.66,10.66,73200.0
2013-04-30 13:55:00,10.66,10.67,10.65,10.65,237600.0,10.66,10.67,10.65,10.65,237600.0
2013-04-30 14:00:00,10.65,10.66,10.65,10.65,71400.0,10.65,10.66,10.65,10.65,71400.0
2013-04-30 14:05:00,10.65,10.65,10.62,10.62,171000.0,10.65,10.65,10.62,10.62,171000.0
2013-04-30 14:10:00,10.62,10.63,10.62,10.63,67800.0,10.62,10.63,10.62,10.63,67800.0
2013-04-30 14:15:00,10.63,10.63,10.63,10.63,71400.0,10.63,10.63,10.63,10.63,71400.0
2013-04-30 14:20:00,10.63,10.64,10.63,10.64,66000.0,10.63,10.64,10.63,10.64,66000.0
2013-04-30 14:25:00,10.63,10.63,10.63,10.63,93000.0,10.63,10.63,10.63,10.63,93000.0
2013-04-30 14:30:00,10.63,10.63,10.63,10.63,168000.0,10.63,10.63,10.63,10.63,168000.0
2013-04-30 14:35:00,10.63,10.63,10.63,10.63,145800.0,10.63,10.63,10.63,10.63,145800.0
2013-04-30 14:40:00,10.63,10.63,10.5,10.62,279000.0,10.63,10.63,10.5,10.62,279000.0
2013-04-30 14:45:00,10.62,10.62,10.6,10.61,214200.0,10.62,10.62,10.6,10.61,214200.0
2013-04-30 14:50:00,10.61,10.62,10.6,10.6,97200.0,10.61,10.62,10.6,10.6,97200.0
2013-04-30 14:55:00,10.61,10.61,10.6,10.6,105000.0,10.61,10.61,10.6,10.6,105000.0
2013-04-30 15:00:00,10.6,10.62,10.6,10.62,165600.0,10.6,10.62,10.6,10.62,165600.0
2013-04-30 15:05:00,10.62,10.62,10.6,10.62,98400.0,10.62,10.62,10.6,10.62,98400.0
2013-04-30 15:10:00,10.62,10.62,10.6,10.6,109200.0,10.62,10.62,10.6,10.6,109200.0
2013-04-30 15:15:00,10.6,10.61,10.6,10.6,134400.0,10.6,10.61,10.6,10.6,134400.0
2013-04-30 15:20:00,10.6,10.62,10.6,10.61,201600.0,10.6,10.62,10.6,10.61,201600.0
2013-04-30 15:25:00,10.61,10.62,10.6,10.6,165600.0,10.61,10.62,10.6,10.6,165600.0
2013-04-30 15:30:00,10.6,10.61,10.6,10.6,319200.0,10.6,10.61,10.6,10.6,319200.0
2013-04-30 15:35:00,10.6,10.61,10.6,10.6,270000.0,10.6,10.61,10.6,10.6,270000.0
2013-04-30 15:40:00,10.6,10.6,10.58,10.58,342000.0,10.6,10.6,10.58,10.58,342000.0
2013-04-30 15:45:00,10.59,10.62,10.59,10.61,315600.0,10.59,10.62,10.59,10.61,315600.0
2013-04-30 15:50:00,10.61,10.63,10.61,10.62,363600.0,10.61,10.63,10.61,10.62,363600.0
2013-04-30 15:55:00,10.62,10.64,10.62,10.64,693600.0,10.62,10.64,10.62,10.64,693600.0
2013-05-01 09:30:00,10.59,10.65,10.51,10.63,337200.0,10.59,10.65,10.51,10.63,337200.0
2013-05-01 09:35:00,10.64,10.66,10.59,10.6,112800.0,10.64,10.66,10.59,10.6,112800.0
2013-05-01 09:40:00,10.6,10.6,10.58,10.59,104400.0,10.6,10.6,10.58,10.59,104400.0
2013-05-01 09:45:00,10.59,10.6,10.56,10.57,91200.0,10.59,10.6,10.56,10.57,91200.0
2013-05-01 09:50:00,10.56,10.56,10.53,10.54,76200.0,10.56,10.56,10.53,10.54,76200.0
2013-05-01 09:55:00,10.54,10.54,10.52,10.53,221400.0,10.54,10.54,10.52,10.53,221400.0
2013-05-01 10:00:00,10.53,10.54,10.51,10.51,264000.0,10.53,10.54,10.51,10.51,264000.0
2013-05-01 10:05:00,10.51,10.51,10.47,10.49,264600.0,10.51,10.51,10.47,10.49,264600.0
2013-05-01 10:10:00,10.49,10.5,10.47,10.49,123600.0,10.49,10.5,10.47,10.49,123600.0
2013-05-01 10:15:00,10.49,10.5,10.49,10.49,104400.0,10.49,10.5,10.49,10.49,104400.0
2013-05-01 10:20:00,10.49,10.5,10.49,10.5,59400.0,10.49,10.5,10.49,10.5,59400.0
2013-05-01 10:25:00,10.5,10.51,10.46,10.46,190800.0,10.5,10.51,10.46,10.46,190800.0
2013-05-01 10:30:00,10.46,10.48,10.46,10.46,108000.0,10.46,10.48,10.46,10.46,108000.0
2013-05-01 10:35:00,10.46,10.47,10.44,10.47,141600.0,10.46,10.47,10.44,10.47,141600.0
2013-05-01 10:40:00,10.47,10.49,10.47,10.49,106200.0,10.47,10.49,10.47,10.49,106200.0
2013-05-01 10:45:00,10.5,10.5,10.48,10.49,111600.0,10.5,10.5,10.48,10.49,111600.0
2013-05-01 10:50:00,10.49,10.5,10.48,10.49,105000.0,10.49,10.5,10.48,10.49,105000.0
2013-05-01 10:55:00,10.49,10.5,10.49,10.5,108000.0,10.49,10.5,10.49,10.5,108000.0
2013-05-01 11:00:00,10.5,10.51,10.5,10.51,230400.0,10.5,10.51,10.5,10.51,230400.0
2013-05-01 11:05:00,10.51,10.51,10.51,10.51,91200.0,10.51,10.51,10.51,10.51,91200.0
2013-05-01 11:10:00,10.51,10.51,10.5,10.51,107400.0,10.51,10.51,10.5,10.51,107400.0
2013-05-01 11:15:00,10.51,10.51,10.48,10.49,112200.0,10.51,10.51,10.48,10.49,112200.0
2013-05-01 11:20:00,10.49,10.49,10.48,10.49,94200.0,10.49,10.49,10.48,10.49,94200.0
2013-05-01 11:25:00,10.49,10.5,10.47,10.47,104400.0,10.49,10.5,10.47,10.47,104400.0
2013-05-01 11:30:00,10.47,10.47,10.46,10.47,75000.0,10.47,10.47,10.46,10.47,75000.0
2013-05-01 11:35:00,10.47,10.47,10.4,10.43,381000.0,10.47,10.47,10.4,10.43,381000.0
2013-05-01 11:40:00,10.43,10.44,10.42,10.43,51000.0,10.43,10.44,10.42,10.43,51000.0
2013-05-01 11:45:00,10.44,10.44,10.4,10.41,135600.0,10.44,10.44,10.4,10.41,135600.0
2013-05-01 11:50:00,10.41,10.43,10.41,10.42,114000.0,10.41,10.43,10.41,10.42,114000.0
2013-05-01 11:55:00,10.42,10.44,10.41,10.43,111600.0,10.42,10.44,10.41,10.43,111600.0
2013-05-01 12:00:00,10.43,10.47,10.43,10.47,143400.0,10.43,10.47,10.43,10.47,143400.0
2013-05-01 12:05:00,10.47,10.48,10.46,10.47,67200.0,10.47,10.48,10.46,10.47,67200.0
2013-05-01 12:10:00,10.47,10.49,10.47,10.49,124800.0,10.47,10.49,10.47,10.49,124800.0
2013-05-01 12:15:00,10.49,10.5,10.47,10.47,293400.0,10.49,10.5,10.47,10.47,293400.0
2013-05-01 12:20:00,10.47,10.48,10.46,10.48,65400.0,10.47,10.48,10.46,10.48,65400.0
2013-05-01 12:25:00,10.48,10.49,10.47,10.48,49800.0,10.48,10.49,10.47,10.48,49800.0
2013-05-01 12:30:00,10.48,10.48,10.47,10.48,26400.0,10.48,10.48,10.47,10.48,26400.0
2013-05-01 12:35:00,10.48,10.49,10.48,10.49,34800.0,10.48,10.49,10.48,10.49,34800.0
2013-05-01 12:40:00,10.49,10.49,10.48,10.48,37200.0,10.49,10.49,10.48,10.48,37200.0
2013-05-01 12:45:00,10.49,10.49,10.48,10.49,36000.0,10.49,10.49,10.48,10.49,36000.0
2013-05-01 12:50:00,10.49,10.49,10.48,10.49,52800.0,10.49,10.49,10.48,10.49,52800.0
2013-05-01 12:55:00,10.49,10.49,10.47,10.47,74400.0,10.49,10.49,10.47,10.47,74400.0
2013-05-01 13:00:00,10.47,10.47,10.45,10.46,63600.0,10.47,10.47,10.45,10.46,63600.0
2013-05-01 13:05:00,10.46,10.46,10.45,10.45,36000.0,10.46,10.46,10.45,10.45,36000.0
2013-05-01 13:10:00,10.45,10.45,10.44,10.44,52200.0,10.45,10.45,10.44,10.44,52200.0
2013-05-01 13:15:00,10.44,10.44,10.42,10.43,90600.0,10.44,10.44,10.42,10.43,90600.0
2013-05-01 13:20:00,10.43,10.45,10.43,10.45,51000.0,10.43,10.45,10.43,10.45,51000.0
2013-05-01 13:25:00,10.46,10.47,10.46,10.47,58200.0,10.46,10.47,10.46,10.47,58200.0
2013-05-01 13:30:00,10.47,10.47,10.45,10.45,53400.0,10.47,10.47,10.45,10.45,53400.0
2013-05-01 13:35:00,10.45,10.45,10.42,10.43,52800.0,10.45,10.45,10.42,10.43,52800.0
2013-05-01 13:40:00,10.43,10.43,10.42,10.42,76800.0,10.43,10.43,10.42,10.42,76800.0
2013-05-01 13:45:00,10.42,10.43,10.42,10.42,50400.0,10.42,10.43,10.42,10.42,50400.0
2013-05-01 13:50:00,10.43,10.44,10.42,10.44,63600.0,10.43,10.44,10.42,10.44,63600.0
2013-05-01 13:55:00,10.44,10.44,10.43,10.44,41400.0,10.44,10.44,10.43,10.44,41400.0
2013-05-01 14:00:00,10.43,10.46,10.43,10.45,111600.0,10.43,10.46,10.43,10.45,111600.0
2013-05-01 14:05:00,10.45,10.46,10.44,10.45,66000.0,10.45,10.46,10.44,10.45,66000.0
2013-05-01 14:10:00,10.46,10.46,10.43,10.43,72000.0,10.46,10.46,10.43,10.43,72000.0
2013-05-01 14:15:00,10.43,10.44,10.42,10.42,72000.0,10.43,10.44,10.42,10.42,72000.0
2013-05-01 14:20:00,10.42,10.45,10.42,10.44,105600.0,10.42,10.45,10.42,10.44,105600.0
2013-05-01 14:25:00,10.44,10.45,10.43,10.44,80400.0,10.44,10.45,10.43,10.44,80400.0
2013-05-01 14:30:00,10.44,10.44,10.42,10.42,69000.0,10.44,10.44,10.42,10.42,69000.0
2013-05-01 14:35:00,10.42,10.43,10.42,10.43,75000.0,10.42,10.43,10.42,10.43,75000.0
2013-05-01 14:40:00,10.43,10.45,10.42,10.43,138600.0,10.43,10.45,10.42,10.43,138600.0
2013-05-01 14:45:00,10.44,10.44,10.42,10.42,109200.0,10.44,10.44,10.42,10.42,109200.0
2013-05-01 14:50:00,10.42,10.43,10.4,10.41,206400.0,10.42,10.43,10.4,10.41,206400.0
2013-05-01 14:55:00,10.41,10.41,10.4,10.41,66600.0,10.41,10.41,10.4,10.41,66600.0
2013-05-01 15:00:00,10.4,10.42,10.39,10.42,258000.0,10.4,10.42,10.39,10.42,258000.0
2013-05-01 15:05:00,10.41,10.41,10.39,10.4,80400.0,10.41,10.41,10.39,10.4,80400.0
2013-05-01 15:10:00,10.4,10.41,10.4,10.41,91800.0,10.4,10.41,10.4,10.41,91800.0
2013-05-01 15:15:00,10.41,10.42,10.4,10.41,95400.0,10.41,10.42,10.4,10.41,95400.0
2013-05-01 15:20:00,10.41,10.42,10.4,10.41,129600.0,10.41,10.42,10.4,10.41,129600.0
2013-05-01 15:25:00,10.41,10.41,10.4,10.4,89400.0,10.41,10.41,10.4,10.4,89400.0
2013-05-01 15:30:00,10.4,10.42,10.4,10.42,85800.0,10.4,10.42,10.4,10.42,85800.0
2013-05-01 15:35:00,10.41,10.42,10.4,10.42,120000.0,10.41,10.42,10.4,10.42,120000.0
2013-05-01 15:40:00,10.41,10.42,10.4,10.41,274800.0,10.41,10.42,10.4,10.41,274800.0
2013-05-01 15:45:00,10.41,10.42,10.41,10.41,162600.0,10.41,10.42,10.41,10.41,162600.0
2013-05-01 15:50:00,10.41,10.41,10.4,10.4,387000.0,10.41,10.41,10.4,10.4,387000.0
2013-05-01 15:55:00,10.41,10.42,10.4,10.42,342600.0,10.41,10.42,10.4,10.42,342600.0
2013-05-02 09:30:00,10.46,10.56,10.46,10.49,239400.0,10.46,10.56,10.46,10.49,239400.0
2013-05-02 09:35:00,10.51,10.58,10.51,10.55,187800.0,10.51,10.58,10.51,10.55,187800.0
2013-05-02 09:40:00,10.56,10.58,10.54,10.56,237000.0,10.56,10.58,10.54,10.56,237000.0
2013-05-02 09:45:00,10.56,10.58,10.55,10.57,106200.0,10.56,10.58,10.55,10.57,106200.0
2013-05-02 09:50:00,10.56,10.62,10.56,10.62,228600.0,10.56,10.62,10.56,10.62,228600.0
2013-05-02 09:55:00,10.61,10.63,10.57,10.57,205800.0,10.61,10.63,10.57,10.57,205800.0
2013-05-02 10:00:00,10.58,10.63,10.58,10.6,165600.0,10.58,10.63,10.58,10.6,165600.0
2013-05-02 10:05:00,10.6,10.63,10.59,10.63,240000.0,10.6,10.63,10.59,10.63,240000.0
2013-05-02 10:10:00,10.62,10.66,10.62,10.66,96000.0,10.62,10.66,10.62,10.66,96000.0
2013-05-02 10:15:00,10.66,10.68,10.65,10.67,129600.0,10.66,10.68,10.65,10.67,129600.0
2013-05-02 10:20:00,10.67,10.7,10.67,10.68,99000.0,10.67,10.7,10.67,10.68,99000.0
2013-05-02 10:25:00,10.69,10.7,10.67,10.69,81600.0,10.69,10.7,10.67,10.69,81600.0
2013-05-02 10:30:00,10.69,10.69,10.66,10.69,72600.0,10.69,10.69,10.66,10.69,72600.0
2013-05-02 10:35:00,10.69,10.71,10.69,10.7,91200.0,10.69,10.71,10.69,10.7,91200.0
2013-05-02 10:40:00,10.7,10.71,10.7,10.71,99000.0,10.7,10.71,10.7,10.71,99000.0
2013-05-02 10:45:00,10.71,10.71,10.67,10.69,82800.0,10.71,10.71,10.67,10.69,82800.0
2013-05-02 10:50:00,10.69,10.7,10.67,10.67,75600.0,10.69,10.7,10.67,10.67,75600.0
2013-05-02 10:55:00,10.67,10.69,10.67,10.68,45600.0,10.67,10.69,10.67,10.68,45600.0
2013-05-02 11:00:00,10.68,10.69,10.67,10.68,87000.0,10.68,10.69,10.67,10.68,87000.0
2013-05-02 11:05:00,10.67,10.68,10.67,10.67,179400.0,10.67,10.68,10.67,10.67,179400.0
2013-05-02 11:10:00,10.68,10.68,10.67,10.68,109200.0,10.68,10.68,10.67,10.68,109200.0
2013-05-02 11:15:00,10.67,10.69,10.67,10.69,127200.0,10.67,10.69,10.67,10.69,127200.0
2013-05-02 11:20:00,10.69,10.73,10.69,10.72,219600.0,10.69,10.73,10.69,10.72,219600.0
2013-05-02 11:25:00,10.71,10.72,10.71,10.71,88800.0,10.71,10.72,10.71,10.71,88800.0
2013-05-02 11:30:00,10.71,10.72,10.69,10.72,113400.0,10.71,10.72,10.69,10.72,113400.0
2013-05-02 11:35:00,10.72,10.73,10.71,10.73,61200.0,10.72,10.73,10.71,10.73,61200.0
2013-05-02 11:40:00,10.72,10.74,10.72,10.74,100200.0,10.72,10.74,10.72,10.74,100200.0
2013-05-02 11:45:00,10.74,10.75,10.74,10.75,124200.0,10.74,10.75,10.74,10.75,124200.0
2013-05-02 11:50:00,10.75,10.75,10.74,10.74,70800.0,10.75,10.75,10.74,10.74,70800.0
2013-05-02 11:55:00,10.74,10.74,10.71,10.73,84600.0,10.74,10.74,10.71,10.73,84600.0
2013-05-02 12:00:00,10.72,10.74,10.72,10.73,52800.0,10.72,10.74,10.72,10.73,52800.0
2013-05-02 12:05:00,10.73,10.73,10.71,10.71,105000.0,10.73,10.73,10.71,10.71,105000.0
2013-05-02 12:10:00,10.71,10.71,10.7,10.7,88200.0,10.71,10.71,10.7,10.7,88200.0
2013-05-02 12:15:00,10.7,10.72,10.7,10.72,130800.0,10.7,10.72,10.7,10.72,130800.0
2013-05-02 12:20:00,10.72,10.74,10.72,10.74,55200.0,10.72,10.74,10.72,10.74,55200.0
2013-05-02 12:25:00,10.74,10.75,10.73,10.74,71400.0,10.74,10.75,10.73,10.74,71400.0
2013-05-02 12:30:00,10.74,10.75,10.73,10.74,74400.0,10.74,10.75,10.73,10.74,74400.0
2013-05-02 12:35:00,10.74,10.75,10.73,10.74,46800.0,10.74,10.75,10.73,10.74,46800.0
2013-05-02 12:40:00,10.74,10.75,10.73,10.74,81600.0,10.74,10.75,10.73,10.74,81600.0
2013-05-02 12:45:00,10.74,10.76,10.74,10.75,78000.0,10.74,10.76,10.74,10.75,78000.0
2013-05-02 12:50:00,10.75,10.76,10.74,10.75,61800.0,10.75,10.76,10.74,10.75,61800.0
2013-05-02 12:55:00,10.75,10.76,10.75,10.76,48000.0,10.75,10.76,10.75,10.76,48000.0
2013-05-02 13:00:00,10.76,10.76,10.75,10.76,69000.0,10.76,10.76,10.75,10.76,69000.0
2013-05-02 13:05:00,10.76,10.76,10.75,10.76,108000.0,10.76,10.76,10.75,10.76,108000.0
2013-05-02 13:10:00,10.76,10.76,10.75,10.75,73200.0,10.76,10.76,10.75,10.75,73200.0
2013-05-02 13:15:00,10.75,10.76,10.75,10.76,57600.0,10.75,10.76,10.75,10.76,57600.0
2013-05-02 13:20:00,10.76,10.76,10.75,10.76,51000.0,10.76,10.76,10.75,10.76,51000.0
2013-05-02 13:25:00,10.76,10.77,10.76,10.76,58200.0,10.76,10.77,10.76,10.76,58200.0
2013-05-02 13:30:00,10.76,10.77,10.76,10.76,45000.0,10.76,10.77,10.76,10.76,45000.0
2013-05-02 13:35:00,10.76,10.77,10.76,10.77,108600.0,10.76,10.77,10.76,10.77,108600.0
2013-05-02 13:40:00,10.77,10.78,10.76,10.78,77400.0,10.77,10.78,10.76,10.78,77400.0
2013-05-02 13:45:00,10.78,10.78,10.77,10.77,81600.0,10.78,10.78,10.77,10.77,81600.0
2013-05-02 13:50:00,10.77,10.78,10.76,10.77,72600.0,10.77,10.78,10.76,10.77,72600.0
2013-05-02 13:55:00,10.77,10.77,10.77,10.77,36000.0,10.77,10.77,10.77,10.77,36000.0
2013-05-02 14:00:00,10.77,10.77,10.74,10.75,67800.0,10.77,10.77,10.74,10.75,67800.0
2013-05-02 14:05:00,10.75,10.76,10.74,10.75,94800.0,10.75,10.76,10.74,10.75,94800.0
2013-05-02 14:10:00,10.75,10.76,10.73,10.74,167400.0,10.75,10.76,10.73,10.74,167400.0
2013-05-02 14:15:00,10.74,10.75,10.74,10.75,58800.0,10.74,10.75,10.74,10.75,58800.0
2013-05-02 14:20:00,10.75,10.75,10.73,10.73,63600.0,10.75,10.75,10.73,10.73,63600.0
2013-05-02 14:25:00,10.73,10.74,10.73,10.74,90000.0,10.73,10.74,10.73,10.74,90000.0
2013-05-02 14:30:00,10.74,10.74,10.72,10.72,43200.0,10.74,10.74,10.72,10.72,43200.0
2013-05-02 14:35:00,10.72,10.74,10.72,10.74,124200.0,10.72,10.74,10.72,10.74,124200.0
2013-05-02 14:40:00,10.73,10.74,10.72,10.73,53400.0,10.73,10.74,10.72,10.73,53400.0
2013-05-02 14:45:00,10.73,10.76,10.73,10.76,81600.0,10.73,10.76,10.73,10.76,81600.0
2013-05-02 14:50:00,10.75,10.76,10.74,10.75,79200.0,10.75,10.76,10.74,10.75,79200.0
2013-05-02 14:55:00,10.75,10.76,10.75,10.75,69600.0,10.75,10.76,10.75,10.75,69600.0
2013-05-02 15:00:00,10.75,10.75,10.74,10.75,81000.0,10.75,10.75,10.74,10.75,81000.0
2013-05-02 15:05:00,10.75,10.75,10.74,10.75,78600.0,10.75,10.75,10.74,10.75,78600.0
2013-05-02 15:10:00,10.75,10.76,10.75,10.75,62400.0,10.75,10.76,10.75,10.75,62400.0
2013-05-02 15:15:00,10.75,10.77,10.75,10.76,72000.0,10.75,10.77,10.75,10.76,72000.0
2013-05-02 15:20:00,10.76,10.76,10.75,10.76,98400.0,10.76,10.76,10.75,10.76,98400.0
2013-05-02 15:25:00,10.76,10.77,10.76,10.77,78000.0,10.76,10.77,10.76,10.77,78000.0
2013-05-02 15:30:00,10.77,10.77,10.76,10.76,136200.0,10.77,10.77,10.76,10.76,136200.0
2013-05-02 15:35:00,10.76,10.76,10.75,10.76,101400.0,10.76,10.76,10.75,10.76,101400.0
2013-05-02 15:40:00,10.76,10.76,10.74,10.74,189000.0,10.76,10.76,10.74,10.74,189000.0
2013-05-02 15:45:00,10.74,10.74,10.72,10.72,211200.0,10.74,10.74,10.72,10.72,211200.0
2013-05-02 15:50:00,10.72,10.72,10.7,10.7,309000.0,10.72,10.72,10.7,10.7,309000.0
2013-05-02 15:55:00,10.7,10.71,10.68,10.7,586800.0,10.7,10.71,10.68,10.7,586800.0
2013-05-03 09:30:00,10.75,10.75,10.65,10.65,192000.0,10.75,10.75,10.65,10.65,192000.0
2013-05-03 09:35:00,10.66,10.66,10.61,10.61,149400.0,10.66,10.66,10.61,10.61,149400.0
2013-05-03 09:40:00,10.61,10.62,10.58,10.61,247800.0,10.61,10.62,10.58,10.61,247800.0
2013-05-03 09:45:00,10.61,10.65,10.61,10.65,129600.0,10.61,10.65,10.61,10.65,129600.0
2013-05-03 09:50:00,10.65,10.66,10.63,10.65,91800.0,10.65,10.66,10.63,10.65,91800.0
2013-05-03 09:55:00,10.65,10.67,10.65,10.66,40200.0,10.65,10.67,10.65,10.66,40200.0
2013-05-03 10:00:00,10.66,10.67,10.63,10.63,161400.0,10.66,10.67,10.63,10.63,161400.0
2013-05-03 10:05:00,10.63,10.66,10.63,10.65,112800.0,10.63,10.66,10.63,10.65,112800.0
2013-05-03 10:10:00,10.65,10.65,10.62,10.63,71400.0,10.65,10.65,10.62,10.63,71400.0
2013-05-03 10:15:00,10.63,10.63,10.63,10.63,55200.0,10.63,10.63,10.63,10.63,55200.0
2013-05-03 10:20:00,10.63,10.64,10.62,10.63,64200.0,10.63,10.64,10.62,10.63,64200.0
2013-05-03 10:25:00,10.64,10.64,10.63,10.63,108000.0,10.64,10.64,10.63,10.63,108000.0
2013-05-03 10:30:00,10.63,10.63,10.63,10.63,270600.0,10.63,10.63,10.63,10.63,270600.0
2013-05-03 10:35:00,10.63,10.63,10.6,10.6,99600.0,10.63,10.63,10.6,10.6,99600.0
2013-05-03 10:40:00,10.61,10.61,10.58,10.58,50400.0,10.61,10.61,10.58,10.58,50400.0
2013-05-03 10:45:00,10.58,10.58,10.55,10.55,101400.0,10.58,10.58,10.55,10.55,101400.0
2013-05-03 10:50:00,10.55,10.55,10.51,10.51,183000.0,10.55,10.55,10.51,10.51,183000.0
2013-05-03 10:55:00,10.51,10.53,10.51,10.51,87600.0,10.51,10.53,10.51,10.51,87600.0
2013-05-03 11:00:00,10.51,10.52,10.51,10.51,72000.0,10.51,10.52,10.51,10.51,72000.0
2013-05-03 11:05:00,10.51,10.52,10.51,10.51,57000.0,10.51,10.52,10.51,10.51,57000.0
2013-05-03 11:10:00,10.51,10.52,10.51,10.52,90000.0,10.51,10.52,10.51,10.52,90000.0
2013-05-03 11:15:00,10.52,10.52,10.5,10.5,63000.0,10.52,10.52,10.5,10.5,63000.0
2013-05-03 11:20:00,10.5,10.53,10.49,10.53,147000.0,10.5,10.53,10.49,10.53,147000.0
2013-05-03 11:25:00,10.53,10.53,10.52,10.52,60600.0,10.53,10.53,10.52,10.52,60600.0
2013-05-03 11:30:00,10.52,10.54,10.52,10.52,81000.0,10.52,10.54,10.52,10.52,81000.0
2013-05-03 11:35:00,10.53,10.53,10.52,10.52,30000.0,10.53,10.53,10.52,10.52,30000.0
2013-05-03 11:40:00,10.52,10.52,10.5,10.51,84000.0,10.52,10.52,10.5,10.51,84000.0
2013-05-03 11:45:00,10.5,10.53,10.5,10.52,82200.0,10.5,10.53,10.5,10.52,82200.0
2013-05-03 11:50:00,10.52,10.54,10.51,10.54,286800.0,10.52,10.54,10.51,10.54,286800.0
2013-05-03 11:55:00,10.54,10.56,10.53,10.55,202200.0,10.54,10.56,10.53,10.55,202200.0
2013-05-03 12:00:00,10.55,10.57,10.55,10.57,37800.0,10.55,10.57,10.55,10.57,37800.0
2013-05-03 12:05:00,10.57,10.58,10.57,10.58,76800.0,10.57,10.58,10.57,10.58,76800.0
2013-05-03 12:10:00,10.57,10.58,10.56,10.58,58800.0,10.57,10.58,10.56,10.58,58800.0
2013-05-03 12:15:00,10.58,10.59,10.58,10.59,112200.0,10.58,10.59,10.58,10.59,112200.0
2013-05-03 12:20:00,10.59,10.6,10.59,10.59,43800.0,10.59,10.6,10.59,10.59,43800.0
2013-05-03 12:25:00,10.59,10.59,10.58,10.59,31800.0,10.59,10.59,10.58,10.59,31800.0
2013-05-03 12:30:00,10.59,10.59,10.58,10.58,46200.0,10.59,10.59,10.58,10.58,46200.0
2013-05-03 12:35:00,10.58,10.58,10.58,10.58,52200.0,10.58,10.58,10.58,10.58,52200.0
2013-05-03 12:40:00,10.58,10.58,10.58,10.58,42000.0,10.58,10.58,10.58,10.58,42000.0
2013-05-03 12:45:00,10.58,10.59,10.58,10.58,52800.0,10.58,10.59,10.58,10.58,52800.0
2013-05-03 12:50:00,10.58,10.59,10.58,10.58,180000.0,10.58,10.59,10.58,10.58,180000.0
2013-05-03 12:55:00,10.58,10.59,10.58,10.59,55200.0,10.58,10.59,10.58,10.59,55200.0
2013-05-03 13:00:00,10.59,10.6,10.58,10.58,45600.0,10.59,10.6,10.58,10.58,45600.0
2013-05-03 13:05:00,10.58,10.59,10.58,10.58,40200.0,10.58,10.59,10.58,10.58,40200.0
2013-05-03 13:10:00,10.58,10.58,10.56,10.57,76800.0,10.58,10.58,10.56,10.57,76800.0
2013-05-03 13:15:00,10.57,10.57,10.56,10.56,36000.0,10.57,10.57,10.56,10.56,36000.0
2013-05-03 13:20:00,10.56,10.56,10.54,10.54,97800.0,10.56,10.56,10.54,10.54,97800.0
2013-05-03 13:25:00,10.54,10.54,10.53,10.54,88800.0,10.54,10.54,10.53,10.54,88800.0
2013-05-03 13:30:00,10.54,10.55,10.54,10.55,28800.0,10.54,10.55,10.54,10.55,28800.0
2013-05-03 13:35:00,10.55,10.55,10.54,10.55,43200.0,10.55,10.55,10.54,10.55,43200.0
2013-05-03 13:40:00,10.55,10.55,10.54,10.54,57600.0,10.55,10.55,10.54,10.54,57600.0
2013-05-03 13:45:00,10.54,10.55,10.54,10.54,39000.0,10.54,10.55,10.54,10.54,39000.0
2013-05-03 13:50:00,10.54,10.55,10.53,10.54,111600.0,10.54,10.55,10.53,10.54,111600.0
2013-05-03 13:55:00,10.54,10.54,10.53,10.53,75000.0,10.54,10.54,10.53,10.53,75000.0
2013-05-03 14:00:00,10.53,10.53,10.51,10.52,46200.0,10.53,10.53,10.51,10.52,46200.0
2013-05-03 14:05:00,10.51,10.52,10.5,10.5,78600.0,10.51,10.52,10.5,10.5,78600.0
2013-05-03 14:10:00,10.5,10.52,10.5,10.52,60600.0,10.5,10.52,10.5,10.52,60600.0
2013-05-03 14:15:00,10.52,10.52,10.51,10.51,31800.0,10.52,10.52,10.51,10.51,31800.0
2013-05-03 14:20:00,10.51,10.52,10.51,10.52,70200.0,10.51,10.52,10.51,10.52,70200.0
2013-05-03 14:25:00,10.52,10.53,10.52,10.53,24000.0,10.52,10.53,10.52,10.53,24000.0
2013-05-03 14:30:00,10.53,10.53,10.52,10.53,25200.0,10.53,10.53,10.52,10.53,25200.0
2013-05-03 14:35:00,10.53,10.55,10.53,10.55,36600.0,10.53,10.55,10.53,10.55,36600.0
2013-05-03 14:40:00,10.55,10.55,10.53,10.53,35400.0,10.55,10.55,10.53,10.53,35400.0
2013-05-03 14:45:00,10.53,10.54,10.52,10.54,29400.0,10.53,10.54,10.52,10.54,29400.0
2013-05-03 14:50:00,10.53,10.54,10.53,10.54,33600.0,10.53,10.54,10.53,10.54,33600.0
2013-05-03 14:55:00,10.54,10.54,10.53,10.54,112200.0,10.54,10.54,10.53,10.54,112200.0
2013-05-03 15:00:00,10.54,10.54,10.53,10.53,97800.0,10.54,10.54,10.53,10.53,97800.0
2013-05-03 15:05:00,10.54,10.54,10.52,10.52,41400.0,10.54,10.54,10.52,10.52,41400.0
2013-05-03 15:10:00,10.53,10.53,10.52,10.52,70200.0,10.53,10.53,10.52,10.52,70200.0
2013-05-03 15:15:00,10.52,10.53,10.52,10.53,67200.0,10.52,10.53,10.52,10.53,67200.0
2013-05-03 15:20:00,10.53,10.53,10.52,10.53,56400.0,10.53,10.53,10.52,10.53,56400.0
2013-05-03 15:25:00,10.53,10.54,10.52,10.53,94200.0,10.53,10.54,10.52,10.53,94200.0
2013-05-03 15:30:00,10.53,10.53,10.53,10.53,106800.0,10.53,10.53,10.53,10.53,106800.0
2013-05-03 15:35:00,10.53,10.53,10.52,10.53,110400.0,10.53,10.53,10.52,10.53,110400.0
2013-05-03 15:40:00,10.53,10.54,10.53,10.54,111000.0,10.53,10.54,10.53,10.54,111000.0
2013-05-03 15:45:00,10.54,10.54,10.54,10.54,504600.0,10.54,10.54,10.54,10.54,504600.0
2013-05-03 15:50:00,10.54,10.54,10.54,10.54,330000.0,10.54,10.54,10.54,10.54,330000.0
2013-05-03 15:55:00,10.54,10.54,10.53,10.54,565200.0,10.54,10.54,10.53,10.54,565200.0
2013-05-06 09:30:00,10.52,10.53,10.48,10.51,188400.0,10.52,10.53,10.48,10.51,188400.0
2013-05-06 09:35:00,10.51,10.56,10.51,10.54,151800.0,10.51,10.56,10.51,10.54,151800.0
2013-05-06 09:40:00,10.55,10.56,10.53,10.56,111600.0,10.55,10.56,10.53,10.56,111600.0
2013-05-06 09:45:00,10.56,10.57,10.55,10.55,67800.0,10.56,10.57,10.55,10.55,67800.0
2013-05-06 09:50:00,10.55,10.58,10.55,10.58,61800.0,10.55,10.58,10.55,10.58,61800.0
2013-05-06 09:55:00,10.58,10.58,10.57,10.58,54600.0,10.58,10.58,10.57,10.58,54600.0
2013-05-06 10:00:00,10.58,10.58,10.56,10.57,66000.0,10.58,10.58,10.56,10.57,66000.0
2013-05-06 10:05:00,10.57,10.58,10.56,10.58,223200.0,10.57,10.58,10.56,10.58,223200.0
2013-05-06 10:10:00,10.57,10.58,10.56,10.56,91800.0,10.57,10.58,10.56,10.56,91800.0
2013-05-06 10:15:00,10.57,10.57,10.55,10.57,147000.0,10.57,10.57,10.55,10.57,147000.0
2013-05-06 10:20:00,10.57,10.58,10.57,10.57,258600.0,10.57,10.58,10.57,10.57,258600.0
2013-05-06 10:25:00,10.58,10.6,10.57,10.59,51600.0,10.58,10.6,10.57,10.59,51600.0
2013-05-06 10:30:00,10.59,10.6,10.58,10.59,53400.0,10.59,10.6,10.58,10.59,53400.0
2013-05-06 10:35:00,10.59,10.6,10.58,10.6,48600.0,10.59,10.6,10.58,10.6,48600.0
2013-05-06 10:40:00,10.59,10.6,10.58,10.6,45600.0,10.59,10.6,10.58,10.6,45600.0
2013-05-06 10:45:00,10.6,10.63,10.6,10.63,54000.0,10.6,10.63,10.6,10.63,54000.0
2013-05-06 10:50:00,10.62,10.64,10.62,10.62,181200.0,10.62,10.64,10.62,10.62,181200.0
2013-05-06 10:55:00,10.63,10.63,10.6,10.61,54000.0,10.63,10.63,10.6,10.61,54000.0
2013-05-06 11:00:00,10.6,10.61,10.6,10.61,46200.0,10.6,10.61,10.6,10.61,46200.0
2013-05-06 11:05:00,10.61,10.61,10.6,10.6,29400.0,10.61,10.61,10.6,10.6,29400.0
2013-05-06 11:10:00,10.6,10.6,10.6,10.6,24000.0,10.6,10.6,10.6,10.6,24000.0
2013-05-06 11:15:00,10.61,10.63,10.6,10.63,61200.0,10.61,10.63,10.6,10.63,61200.0
2013-05-06 11:20:00,10.63,10.63,10.63,10.63,10800.0,10.63,10.63,10.63,10.63,10800.0
2013-05-06 11:25:00,10.63,10.65,10.63,10.64,88200.0,10.63,10.65,10.63,10.64,88200.0
2013-05-06 11:30:00,10.64,10.64,10.62,10.62,94200.0,10.64,10.64,10.62,10.62,94200.0
2013-05-06 11:35:00,10.62,10.62,10.6,10.6,18000.0,10.62,10.62,10.6,10.6,18000.0
2013-05-06 11:40:00,10.6,10.61,10.59,10.61,55800.0,10.6,10.61,10.59,10.61,55800.0
2013-05-06 11:45:00,10.61,10.63,10.61,10.62,58800.0,10.61,10.63,10.61,10.62,58800.0
2013-05-06 11:50:00,10.62,10.62,10.62,10.62,149400.0,10.62,10.62,10.62,10.62,149400.0
2013-05-06 11:55:00,10.62,10.62,10.61,10.61,33600.0,10.62,10.62,10.61,10.61,33600.0
2013-05-06 12:00:00,10.61,10.62,10.61,10.62,47400.0,10.61,10.62,10.61,10.62,47400.0
2013-05-06 12:05:00,10.62,10.62,10.61,10.62,28200.0,10.62,10.62,10.61,10.62,28200.0
2013-05-06 12:10:00,10.62,10.63,10.62,10.63,34200.0,10.62,10.63,10.62,10.63,34200.0
2013-05-06 12:15:00,10.63,10.63,10.62,10.63,86400.0,10.63,10.63,10.62,10.63,86400.0
2013-05-06 12:20:00,10.63,10.63,10.62,10.62,75000.0,10.63,10.63,10.62,10.62,75000.0
2013-05-06 12:25:00,10.62,10.63,10.62,10.63,42000.0,10.62,10.63,10.62,10.63,42000.0
2013-05-06 12:30:00,10.64,10.64,10.63,10.63,27000.0,10.64,10.64,10.63,10.63,27000.0
2013-05-06 12:35:00,10.63,10.65,10.63,10.65,31200.0,10.63,10.65,10.63,10.65,31200.0
2013-05-06 12:40:00,10.65,10.65,10.65,10.65,59400.0,10.65,10.65,10.65,10.65,59400.0
2013-05-06 12:45:00,10.66,10.67,10.65,10.67,21600.0,10.66,10.67,10.65,10.67,21600.0
2013-05-06 12:50:00,10.67,10.67,10.67,10.67,27000.0,10.67,10.67,10.67,10.67,27000.0
2013-05-06 12:55:00,10.67,10.67,10.67,10.67,24600.0,10.67,10.67,10.67,10.67,24600.0
2013-05-06 13:00:00,10.68,10.68,10.67,10.67,122400.0,10.68,10.68,10.67,10.67,122400.0
2013-05-06 13:05:00,10.67,10.68,10.67,10.68,71400.0,10.67,10.68,10.67,10.68,71400.0
2013-05-06 13:10:00,10.68,10.69,10.68,10.69,29400.0,10.68,10.69,10.68,10.69,29400.0
2013-05-06 13:15:00,10.69,10.69,10.67,10.67,27600.0,10.69,10.69,10.67,10.67,27600.0
2013-05-06 13:20:00,10.67,10.68,10.67,10.68,22800.0,10.67,10.68,10.67,10.68,22800.0
2013-05-06 13:25:00,10.68,10.69,10.68,10.69,56400.0,10.68,10.69,10.68,10.69,56400.0
2013-05-06 13:30:00,10.69,10.69,10.69,10.69,26400.0,10.69,10.69,10.69,10.69,26400.0
2013-05-06 13:35:00,10.69,10.69,10.68,10.68,38400.0,10.69,10.69,10.68,10.68,38400.0
2013-05-06 13:40:00,10.68,10.69,10.68,10.69,29400.0,10.68,10.69,10.68,10.69,29400.0
2013-05-06 13:45:00,10.69,10.69,10.68,10.68,42000.0,10.69,10.69,10.68,10.68,42000.0
2013-05-06 13:50:00,10.68,10.69,10.68,10.68,30600.0,10.68,10.69,10.68,10.68,30600.0
2013-05-06 13:55:00,10.68,10.69,10.68,10.68,45600.0,10.68,10.69,10.68,10.68,45600.0
2013-05-06 14:00:00,10.68,10.68,10.66,10.66,24000.0,10.68,10.68,10.66,10.66,24000.0
2013-05-06 14:05:00,10.67,10.67,10.65,10.65,107400.0,10.67,10.67,10.65,10.65,107400.0
2013-05-06 14:10:00,10.65,10.65,10.64,10.64,63000.0,10.65,10.65,10.64,10.64,63000.0
2013-05-06 14:15:00,10.64,10.64,10.63,10.64,94200.0,10.64,10.64,10.63,10.64,94200.0
2013-05-06 14:20:00,10.64,10.65,10.64,10.64,96600.0,10.64,10.65,10.64,10.64,96600.0
2013-05-06 14:25:00,10.64,10.65,10.64,10.64,127800.0,10.64,10.65,10.64,10.64,127800.0
2013-05-06 14:30:00,10.64,10.65,10.64,10.65,133200.0,10.64,10.65,10.64,10.65,133200.0
2013-05-06 14:35:00,10.65,10.65,10.64,10.65,205800.0,10.65,10.65,10.64,10.65,205800.0
2013-05-06 14:40:00,10.65,10.65,10.64,10.65,105000.0,10.65,10.65,10.64,10.65,105000.0
2013-05-06 14:45:00,10.65,10.65,10.65,10.65,64200.0,10.65,10.65,10.65,10.65,64200.0
2013-05-06 14:50:00,10.65,10.67,10.65,10.67,87600.0,10.65,10.67,10.65,10.67,87600.0
2013-05-06 14:55:00,10.67,10.67,10.67,10.67,28800.0,10.67,10.67,10.67,10.67,28800.0
2013-05-06 15:00:00,10.67,10.67,10.67,10.67,75600.0,10.67,10.67,10.67,10.67,75600.0
2013-05-06 15:05:00,10.67,10.67,10.65,10.66,88200.0,10.67,10.67,10.65,10.66,88200.0
2013-05-06 15:10:00,10.65,10.65,10.65,10.65,31200.0,10.65,10.65,10.65,10.65,31200.0
2013-05-06 15:15:00,10.65,10.65,10.65,10.65,39600.0,10.65,10.65,10.65,10.65,39600.0
2013-05-06 15:20:00,10.65,10.65,10.65,10.65,97800.0,10.65,10.65,10.65,10.65,97800.0
2013-05-06 15:25:00,10.65,10.65,10.65,10.65,229200.0,10.65,10.65,10.65,10.65,229200.0
2013-05-06 15:30:00,10.65,10.65,10.65,10.65,79800.0,10.65,10.65,10.65,10.65,79800.0
2013-05-06 15:35:00,10.65,10.65,10.64,10.64,59400.0,10.65,10.65,10.64,10.64,59400.0
2013-05-06 15:40:00,10.64,10.65,10.64,10.65,48600.0,10.64,10.65,10.64,10.65,48600.0
2013-05-06 15:45:00,10.64,10.64,10.63,10.63,77400.0,10.64,10.64,10.63,10.63,77400.0
2013-05-06 15:50:00,10.63,10.63,10.61,10.62,59400.0,10.63,10.63,10.61,10.62,59400.0
2013-05-06 15:55:00,10.62,10.62,10.61,10.61,253800.0,10.62,10.62,10.61,10.61,253800.0
2013-05-07 09:30:00,10.65,10.65,10.57,10.58,301200.0,10.65,10.65,10.57,10.58,301200.0
2013-05-07 09:35:00,10.57,10.59,10.57,10.58,95400.0,10.57,10.59,10.57,10.58,95400.0
2013-05-07 09:40:00,10.58,10.6,10.58,10.6,132000.0,10.58,10.6,10.58,10.6,132000.0
2013-05-07 09:45:00,10.59,10.6,10.59,10.6,49200.0,10.59,10.6,10.59,10.6,49200.0
2013-05-07 09:50:00,10.6,10.6,10.58,10.59,78000.0,10.6,10.6,10.58,10.59,78000.0
2013-05-07 09:55:00,10.58,10.58,10.55,10.55,72600.0,10.58,10.58,10.55,10.55,72600.0
2013-05-07 10:00:00,10.55,10.57,10.54,10.56,88200.0,10.55,10.57,10.54,10.56,88200.0
2013-05-07 10:05:00,10.55,10.56,10.55,10.56,52200.0,10.55,10.56,10.55,10.56,52200.0
2013-05-07 10:10:00,10.55,10.56,10.55,10.56,58800.0,10.55,10.56,10.55,10.56,58800.0
2013-05-07 10:15:00,10.56,10.57,10.55,10.56,100800.0,10.56,10.57,10.55,10.56,100800.0
2013-05-07 10:20:00,10.56,10.58,10.56,10.56,45600.0,10.56,10.58,10.56,10.56,45600.0
2013-05-07 10:25:00,10.56,10.56,10.54,10.54,57000.0,10.56,10.56,10.54,10.54,57000.0
2013-05-07 10:30:00,10.54,10.57,10.54,10.56,142200.0,10.54,10.57,10.54,10.56,142200.0
2013-05-07 10:35:00,10.57,10.58,10.57,10.58,65400.0,10.57,10.58,10.57,10.58,65400.0
2013-05-07 10:40:00,10.58,10.59,10.57,10.59,95400.0,10.58,10.59,10.57,10.59,95400.0
2013-05-07 10:45:00,10.59,10.62,10.59,10.62,268200.0,10.59,10.62,10.59,10.62,268200.0
2013-05-07 10:50:00,10.62,10.64,10.62,10.62,137400.0,10.62,10.64,10.62,10.62,137400.0
2013-05-07 10:55:00,10.62,10.63,10.62,10.62,91800.0,10.62,10.63,10.62,10.62,91800.0
2013-05-07 11:00:00,10.63,10.63,10.62,10.63,64800.0,10.63,10.63,10.62,10.63,64800.0
2013-05-07 11:05:00,10.63,10.63,10.63,10.63,59400.0,10.63,10.63,10.63,10.63,59400.0
2013-05-07 11:10:00,10.63,10.64,10.63,10.63,84000.0,10.63,10.64,10.63,10.63,84000.0
2013-05-07 11:15:00,10.63,10.65,10.62,10.63,105000.0,10.63,10.65,10.62,10.63,105000.0
2013-05-07 11:20:00,10.63,10.63,10.62,10.62,45600.0,10.63,10.63,10.62,10.62,45600.0
2013-05-07 11:25:00,10.62,10.62,10.6,10.61,144000.0,10.62,10.62,10.6,10.61,144000.0
2013-05-07 11:30:00,10.61,10.61,10.6,10.61,58200.0,10.61,10.61,10.6,10.61,58200.0
2013-05-07 11:35:00,10.61,10.62,10.61,10.61,62400.0,10.61,10.62,10.61,10.61,62400.0
2013-05-07 11:40:00,10.61,10.61,10.61,10.61,17400.0,10.61,10.61,10.61,10.61,17400.0
2013-05-07 11:45:00,10.61,10.63,10.61,10.62,38400.0,10.61,10.63,10.61,10.62,38400.0
2013-05-07 11:50:00,10.62,10.63,10.61,10.62,333000.0,10.62,10.63,10.61,10.62,333000.0
2013-05-07 11:55:00,10.62,10.64,10.62,10.63,124200.0,10.62,10.64,10.62,10.63,124200.0
2013-05-07 12:00:00,10.63,10.64,10.63,10.63,69000.0,10.63,10.64,10.63,10.63,69000.0
2013-05-07 12:05:00,10.63,10.64,10.63,10.63,74400.0,10.63,10.64,10.63,10.63,74400.0
2013-05-07 12:10:00,10.63,10.65,10.63,10.65,43200.0,10.63,10.65,10.63,10.65,43200.0
2013-05-07 12:15:00,10.64,10.64,10.63,10.63,39000.0,10.64,10.64,10.63,10.63,39000.0
2013-05-07 12:20:00,10.63,10.63,10.62,10.62,39600.0,10.63,10.63,10.62,10.62,39600.0
2013-05-07 12:25:00,10.62,10.62,10.61,10.61,39000.0,10.62,10.62,10.61,10.61,39000.0
2013-05-07 12:30:00,10.61,10.61,10.61,10.61,33600.0,10.61,10.61,10.61,10.61,33600.0
2013-05-07 12:35:00,10.61,10.62,10.61,10.62,66600.0,10.61,10.62,10.61,10.62,66600.0
2013-05-07 12:40:00,10.62,10.64,10.62,10.64,34800.0,10.62,10.64,10.62,10.64,34800.0
2013-05-07 12:45:00,10.64,10.65,10.64,10.65,54000.0,10.64,10.65,10.64,10.65,54000.0
2013-05-07 12:50:00,10.65,10.65,10.64,10.65,45600.0,10.65,10.65,10.64,10.65,45600.0
2013-05-07 12:55:00,10.65,10.65,10.65,10.65,27600.0,10.65,10.65,10.65,10.65,27600.0
2013-05-07 13:00:00,10.64,10.65,10.64,10.64,64800.0,10.64,10.65,10.64,10.64,64800.0
2013-05-07 13:05:00,10.65,10.65,10.63,10.63,48000.0,10.65,10.65,10.63,10.63,48000.0
2013-05-07 13:10:00,10.63,10.63,10.61,10.61,46800.0,10.63,10.63,10.61,10.61,46800.0
2013-05-07 13:15:00,10.61,10.62,10.61,10.61,10800.0,10.61,10.62,10.61,10.61,10800.0
2013-05-07 13:20:00,10.61,10.61,10.6,10.61,71400.0,10.61,10.61,10.6,10.61,71400.0
2013-05-07 13:25:00,10.61,10.61,10.6,10.61,44400.0,10.61,10.61,10.6,10.61,44400.0
2013-05-07 13:30:00,10.61,10.64,10.61,10.63,152400.0,10.61,10.64,10.61,10.63,152400.0
2013-05-07 13:35:00,10.63,10.64,10.63,10.63,182400.0,10.63,10.64,10.63,10.63,182400.0
2013-05-07 13:40:00,10.63,10.64,10.63,10.63,93000.0,10.63,10.64,10.63,10.63,93000.0
2013-05-07 13:45:00,10.63,10.64,10.63,10.63,100200.0,10.63,10.64,10.63,10.63,100200.0
2013-05-07 13:50:00,10.63,10.64,10.63,10.63,109200.0,10.63,10.64,10.63,10.63,109200.0
2013-05-07 13:55:00,10.63,10.64,10.63,10.63,36600.0,10.63,10.64,10.63,10.63,36600.0
2013-05-07 14:00:00,10.63,10.64,10.63,10.63,61800.0,10.63,10.64,10.63,10.63,61800.0
2013-05-07 14:05:00,10.63,10.64,10.63,10.63,100200.0,10.63,10.64,10.63,10.63,100200.0
2013-05-07 14:10:00,10.63,10.64,10.63,10.63,84600.0,10.63,10.64,10.63,10.63,84600.0
2013-05-07 14:15:00,10.63,10.64,10.63,10.63,90600.0,10.63,10.64,10.63,10.63,90600.0
2013-05-07 14:20:00,10.63,10.63,10.63,10.63,74400.0,10.63,10.63,10.63,10.63,74400.0
2013-05-07 14:25:00,10.63,10.64,10.63,10.63,66600.0,10.63,10.64,10.63,10.63,66600.0
2013-05-07 14:30:00,10.63,10.64,10.63,10.63,48600.0,10.63,10.64,10.63,10.63,48600.0
2013-05-07 14:35:00,10.63,10.63,10.63,10.63,76200.0,10.63,10.63,10.63,10.63,76200.0
2013-05-07 14:40:00,10.63,10.63,10.63,10.63,64800.0,10.63,10.63,10.63,10.63,64800.0
2013-05-07 14:45:00,10.63,10.64,10.63,10.64,91800.0,10.63,10.64,10.63,10.64,91800.0
2013-05-07 14:50:00,10.64,10.65,10.64,10.64,70200.0,10.64,10.65,10.64,10.64,70200.0
2013-05-07 14:55:00,10.64,10.64,10.64,10.64,57600.0,10.64,10.64,10.64,10.64,57600.0
2013-05-07 15:00:00,10.64,10.64,10.64,10.64,193200.0,10.64,10.64,10.64,10.64,193200.0
2013-05-07 15:05:00,10.64,10.65,10.64,10.65,101400.0,10.64,10.65,10.64,10.65,101400.0
2013-05-07 15:10:00,10.65,10.65,10.64,10.65,234600.0,10.65,10.65,10.64,10.65,234600.0
2013-05-07 15:15:00,10.65,10.65,10.64,10.64,85200.0,10.65,10.65,10.64,10.64,85200.0
2013-05-07 15:20:00,10.64,10.65,10.64,10.65,115200.0,10.64,10.65,10.64,10.65,115200.0
2013-05-07 15:25:00,10.65,10.65,10.65,10.65,134400.0,10.65,10.65,10.65,10.65,134400.0
2013-05-07 15:30:00,10.65,10.67,10.65,10.66,490200.0,10.65,10.67,10.65,10.66,490200.0
2013-05-07 15:35:00,10.66,10.67,10.66,10.66,139200.0,10.66,10.67,10.66,10.66,139200.0
2013-05-07 15:40:00,10.66,10.67,10.66,10.67,127200.0,10.66,10.67,10.66,10.67,127200.0
2013-05-07 15:45:00,10.67,10.67,10.66,10.67,326400.0,10.67,10.67,10.66,10.67,326400.0
2013-05-07 15:50:00,10.67,10.67,10.66,10.66,185400.0,10.67,10.67,10.66,10.66,185400.0
2013-05-07 15:55:00,10.66,10.67,10.64,10.67,427800.0,10.66,10.67,10.64,10.67,427800.0
2013-05-08 09:30:00,10.67,10.72,10.61,10.62,207600.0,10.67,10.72,10.61,10.62,207600.0
2013-05-08 09:35:00,10.61,10.67,10.6,10.65,101400.0,10.61,10.67,10.6,10.65,101400.0
2013-05-08 09:40:00,10.65,10.68,10.64,10.67,55800.0,10.65,10.68,10.64,10.67,55800.0
2013-05-08 09:45:00,10.67,10.69,10.67,10.67,32400.0,10.67,10.69,10.67,10.67,32400.0
2013-05-08 09:50:00,10.68,10.7,10.67,10.69,106200.0,10.68,10.7,10.67,10.69,106200.0
2013-05-08 09:55:00,10.69,10.69,10.65,10.67,90000.0,10.69,10.69,10.65,10.67,90000.0
2013-05-08 10:00:00,10.67,10.69,10.66,10.68,93000.0,10.67,10.69,10.66,10.68,93000.0
2013-05-08 10:05:00,10.68,10.7,10.68,10.68,73200.0,10.68,10.7,10.68,10.68,73200.0
2013-05-08 10:10:00,10.68,10.71,10.68,10.69,60000.0,10.68,10.71,10.68,10.69,60000.0
2013-05-08 10:15:00,10.69,10.71,10.69,10.7,108600.0,10.69,10.71,10.69,10.7,108600.0
2013-05-08 10:20:00,10.7,10.71,10.69,10.71,48600.0,10.7,10.71,10.69,10.71,48600.0
2013-05-08 10:25:00,10.71,10.75,10.71,10.75,99600.0,10.71,10.75,10.71,10.75,99600.0
2013-05-08 10:30:00,10.75,10.77,10.74,10.76,346200.0,10.75,10.77,10.74,10.76,346200.0
2013-05-08 10:35:00,10.76,10.77,10.76,10.76,46200.0,10.76,10.77,10.76,10.76,46200.0
2013-05-08 10:40:00,10.76,10.78,10.75,10.76,120600.0,10.76,10.78,10.75,10.76,120600.0
2013-05-08 10:45:00,10.76,10.77,10.74,10.74,164400.0,10.76,10.77,10.74,10.74,164400.0
2013-05-08 10:50:00,10.75,10.75,10.72,10.72,55200.0,10.75,10.75,10.72,10.72,55200.0
2013-05-08 10:55:00,10.71,10.73,10.71,10.72,262200.0,10.71,10.73,10.71,10.72,262200.0
2013-05-08 11:00:00,10.72,10.74,10.72,10.74,61800.0,10.72,10.74,10.72,10.74,61800.0
2013-05-08 11:05:00,10.74,10.76,10.74,10.75,92400.0,10.74,10.76,10.74,10.75,92400.0
2013-05-08 11:10:00,10.75,10.77,10.75,10.76,110400.0,10.75,10.77,10.75,10.76,110400.0
2013-05-08 11:15:00,10.76,10.77,10.76,10.77,62400.0,10.76,10.77,10.76,10.77,62400.0
2013-05-08 11:20:00,10.77,10.79,10.77,10.79,64800.0,10.77,10.79,10.77,10.79,64800.0
2013-05-08 11:25:00,10.79,10.81,10.79,10.81,83400.0,10.79,10.81,10.79,10.81,83400.0
2013-05-08 11:30:00,10.81,10.82,10.81,10.81,87000.0,10.81,10.82,10.81,10.81,87000.0
2013-05-08 11:35:00,10.81,10.81,10.8,10.81,44400.0,10.81,10.81,10.8,10.81,44400.0
2013-05-08 11:40:00,10.81,10.85,10.81,10.85,198000.0,10.81,10.85,10.81,10.85,198000.0
2013-05-08 11:45:00,10.85,10.87,10.82,10.85,258600.0,10.85,10.87,10.82,10.85,258600.0
2013-05-08 11:50:00,10.85,10.86,10.79,10.79,202800.0,10.85,10.86,10.79,10.79,202800.0
2013-05-08 11:55:00,10.79,10.81,10.77,10.81,260400.0,10.79,10.81,10.77,10.81,260400.0
2013-05-08 12:00:00,10.81,10.81,10.75,10.76,175800.0,10.81,10.81,10.75,10.76,175800.0
2013-05-08 12:05:00,10.75,10.78,10.73,10.77,128400.0,10.75,10.78,10.73,10.77,128400.0
2013-05-08 12:10:00,10.77,10.79,10.76,10.77,108600.0,10.77,10.79,10.76,10.77,108600.0
2013-05-08 12:15:00,10.77,10.8,10.77,10.78,184200.0,10.77,10.8,10.77,10.78,184200.0
2013-05-08 12:20:00,10.78,10.78,10.75,10.77,166800.0,10.78,10.78,10.75,10.77,166800.0
2013-05-08 12:25:00,10.77,10.77,10.76,10.77,28800.0,10.77,10.77,10.76,10.77,28800.0
2013-05-08 12:30:00,10.77,10.77,10.75,10.76,82200.0,10.77,10.77,10.75,10.76,82200.0
2013-05-08 12:35:00,10.76,10.76,10.76,10.76,45600.0,10.76,10.76,10.76,10.76,45600.0
2013-05-08 12:40:00,10.76,10.77,10.76,10.77,21600.0,10.76,10.77,10.76,10.77,21600.0
2013-05-08 12:45:00,10.76,10.78,10.76,10.78,18600.0,10.76,10.78,10.76,10.78,18600.0
2013-05-08 12:50:00,10.78,10.78,10.76,10.76,93600.0,10.78,10.78,10.76,10.76,93600.0
2013-05-08 12:55:00,10.76,10.78,10.76,10.77,28800.0,10.76,10.78,10.76,10.77,28800.0
2013-05-08 13:00:00,10.77,10.77,10.76,10.77,37800.0,10.77,10.77,10.76,10.77,37800.0
2013-05-08 13:05:00,10.77,10.78,10.77,10.78,40200.0,10.77,10.78,10.77,10.78,40200.0
2013-05-08 13:10:00,10.77,10.77,10.75,10.76,106200.0,10.77,10.77,10.75,10.76,106200.0
2013-05-08 13:15:00,10.76,10.76,10.76,10.76,16800.0,10.76,10.76,10.76,10.76,16800.0
2013-05-08 13:20:00,10.76,10.78,10.76,10.77,118200.0,10.76,10.78,10.76,10.77,118200.0
2013-05-08 13:25:00,10.77,10.8,10.77,10.78,158400.0,10.77,10.8,10.77,10.78,158400.0
2013-05-08 13:30:00,10.78,10.78,10.77,10.78,75000.0,10.78,10.78,10.77,10.78,75000.0
2013-05-08 13:35:00,10.78,10.8,10.78,10.8,121200.0,10.78,10.8,10.78,10.8,121200.0
2013-05-08 13:40:00,10.8,10.8,10.78,10.8,51600.0,10.8,10.8,10.78,10.8,51600.0
2013-05-08 13:45:00,10.79,10.8,10.77,10.78,109200.0,10.79,10.8,10.77,10.78,109200.0
2013-05-08 13:50:00,10.78,10.8,10.78,10.8,39600.0,10.78,10.8,10.78,10.8,39600.0
2013-05-08 13:55:00,10.79,10.8,10.78,10.78,49800.0,10.79,10.8,10.78,10.78,49800.0
2013-05-08 14:00:00,10.78,10.8,10.77,10.79,92400.0,10.78,10.8,10.77,10.79,92400.0
2013-05-08 14:05:00,10.8,10.8,10.78,10.79,123000.0,10.8,10.8,10.78,10.79,123000.0
2013-05-08 14:10:00,10.79,10.8,10.79,10.8,48600.0,10.79,10.8,10.79,10.8,48600.0
2013-05-08 14:15:00,10.8,10.83,10.8,10.83,66600.0,10.8,10.83,10.8,10.83,66600.0
2013-05-08 14:20:00,10.83,10.83,10.81,10.81,55800.0,10.83,10.83,10.81,10.81,55800.0
2013-05-08 14:25:00,10.81,10.83,10.81,10.83,33600.0,10.81,10.83,10.81,10.83,33600.0
2013-05-08 14:30:00,10.83,10.84,10.82,10.84,79800.0,10.83,10.84,10.82,10.84,79800.0
2013-05-08 14:35:00,10.83,10.83,10.81,10.83,81000.0,10.83,10.83,10.81,10.83,81000.0
2013-05-08 14:40:00,10.83,10.84,10.82,10.84,132000.0,10.83,10.84,10.82,10.84,132000.0
2013-05-08 14:45:00,10.84,10.84,10.82,10.83,132000.0,10.84,10.84,10.82,10.83,132000.0
2013-05-08 14:50:00,10.83,10.84,10.82,10.83,391200.0,10.83,10.84,10.82,10.83,391200.0
2013-05-08 14:55:00,10.84,10.84,10.83,10.83,76800.0,10.84,10.84,10.83,10.83,76800.0
2013-05-08 15:00:00,10.83,10.85,10.81,10.84,296400.0,10.83,10.85,10.81,10.84,296400.0
2013-05-08 15:05:00,10.84,10.86,10.84,10.86,120000.0,10.84,10.86,10.84,10.86,120000.0
2013-05-08 15:10:00,10.85,10.88,10.85,10.88,127200.0,10.85,10.88,10.85,10.88,127200.0
2013-05-08 15:15:00,10.88,10.88,10.85,10.88,133800.0,10.88,10.88,10.85,10.88,133800.0
2013-05-08 15:20:00,10.87,10.9,10.87,10.9,141000.0,10.87,10.9,10.87,10.9,141000.0
2013-05-08 15:25:00,10.9,10.92,10.88,10.9,201000.0,10.9,10.92,10.88,10.9,201000.0
2013-05-08 15:30:00,10.9,10.9,10.88,10.88,201600.0,10.9,10.9,10.88,10.88,201600.0
2013-05-08 15:35:00,10.89,10.9,10.88,10.89,170400.0,10.89,10.9,10.88,10.89,170400.0
2013-05-08 15:40:00,10.89,10.9,10.88,10.9,138600.0,10.89,10.9,10.88,10.9,138600.0
2013-05-08 15:45:00,10.9,10.91,10.89,10.91,262800.0,10.9,10.91,10.89,10.91,262800.0
2013-05-08 15:50:00,10.91,10.91,10.9,10.9,274800.0,10.91,10.91,10.9,10.9,274800.0
2013-05-08 15:55:00,10.9,10.91,10.89,10.91,278400.0,10.9,10.91,10.89,10.91,278400.0
2013-05-09 09:30:00,10.91,10.91,10.85,10.88,91200.0,10.91,10.91,10.85,10.88,91200.0
2013-05-09 09:35:00,10.89,10.89,10.86,10.88,78000.0,10.89,10.89,10.86,10.88,78000.0
2013-05-09 09:40:00,10.87,10.9,10.86,10.87,112800.0,10.87,10.9,10.86,10.87,112800.0
2013-05-09 09:45:00,10.88,10.91,10.87,10.89,143400.0,10.88,10.91,10.87,10.89,143400.0
2013-05-09 09:50:00,10.89,10.92,10.89,10.91,48000.0,10.89,10.92,10.89,10.91,48000.0
2013-05-09 09:55:00,10.9,10.92,10.89,10.89,43200.0,10.9,10.92,10.89,10.89,43200.0
2013-05-09 10:00:00,10.89,10.91,10.89,10.9,33000.0,10.89,10.91,10.89,10.9,33000.0
2013-05-09 10:05:00,10.9,10.93,10.88,10.93,98400.0,10.9,10.93,10.88,10.93,98400.0
2013-05-09 10:10:00,10.92,10.95,10.92,10.93,68400.0,10.92,10.95,10.92,10.93,68400.0
2013-05-09 10:15:00,10.93,10.95,10.93,10.94,42600.0,10.93,10.95,10.93,10.94,42600.0
2013-05-09 10:20:00,10.94,10.95,10.93,10.94,43200.0,10.94,10.95,10.93,10.94,43200.0
2013-05-09 10:25:00,10.94,10.94,10.93,10.94,26400.0,10.94,10.94,10.93,10.94,26400.0
2013-05-09 10:30:00,10.95,10.97,10.94,10.97,138600.0,10.95,10.97,10.94,10.97,138600.0
2013-05-09 10:35:00,10.97,10.98,10.96,10.98,52200.0,10.97,10.98,10.96,10.98,52200.0
2013-05-09 10:40:00,10.98,10.99,10.98,10.99,43200.0,10.98,10.99,10.98,10.99,43200.0
2013-05-09 10:45:00,10.99,10.99,10.98,10.99,36000.0,10.99,10.99,10.98,10.99,36000.0
2013-05-09 10:50:00,10.98,11.0,10.98,10.99,80400.0,10.98,11.0,10.98,10.99,80400.0
2013-05-09 10:55:00,10.99,11.0,10.99,11.0,58800.0,10.99,11.0,10.99,11.0,58800.0
2013-05-09 11:00:00,11.0,11.04,10.99,11.04,129600.0,11.0,11.04,10.99,11.04,129600.0
2013-05-09 11:05:00,11.04,11.06,11.04,11.06,61800.0,11.04,11.06,11.04,11.06,61800.0
2013-05-09 11:10:00,11.06,11.07,11.03,11.03,97800.0,11.06,11.07,11.03,11.03,97800.0
2013-05-09 11:15:00,11.03,11.03,11.02,11.02,27600.0,11.03,11.03,11.02,11.02,27600.0
2013-05-09 11:20:00,11.02,11.03,11.01,11.02,50400.0,11.02,11.03,11.01,11.02,50400.0
2013-05-09 11:25:00,11.01,11.03,11.01,11.02,38400.0,11.01,11.03,11.01,11.02,38400.0
2013-05-09 11:30:00,11.02,11.03,11.01,11.01,49200.0,11.02,11.03,11.01,11.01,49200.0
2013-05-09 11:35:00,11.02,11.03,11.01,11.02,39600.0,11.02,11.03,11.01,11.02,39600.0
2013-05-09 11:40:00,11.02,11.06,11.02,11.05,82200.0,11.02,11.06,11.02,11.05,82200.0
2013-05-09 11:45:00,11.05,11.07,11.05,11.06,136200.0,11.05,11.07,11.05,11.06,136200.0
2013-05-09 11:50:00,11.05,11.06,11.03,11.03,85200.0,11.05,11.06,11.03,11.03,85200.0
2013-05-09 11:55:00,11.04,11.06,11.04,11.06,183600.0,11.04,11.06,11.04,11.06,183600.0
2013-05-09 12:00:00,11.06,11.07,11.06,11.07,60600.0,11.06,11.07,11.06,11.07,60600.0
2013-05-09 12:05:00,11.07,11.08,11.07,11.08,36000.0,11.07,11.08,11.07,11.08,36000.0
2013-05-09 12:10:00,11.08,11.08,11.08,11.08,30000.0,11.08,11.08,11.08,11.08,30000.0
2013-05-09 12:15:00,11.08,11.08,11.05,11.05,34800.0,11.08,11.08,11.05,11.05,34800.0
2013-05-09 12:20:00,11.05,11.07,11.05,11.06,175800.0,11.05,11.07,11.05,11.06,175800.0
2013-05-09 12:25:00,11.06,11.07,11.05,11.07,83400.0,11.06,11.07,11.05,11.07,83400.0
2013-05-09 12:30:00,11.07,11.08,11.06,11.08,179400.0,11.07,11.08,11.06,11.08,179400.0
2013-05-09 12:35:00,11.08,11.1,11.08,11.1,300000.0,11.08,11.1,11.08,11.1,300000.0
2013-05-09 12:40:00,11.1,11.11,11.09,11.1,60600.0,11.1,11.11,11.09,11.1,60600.0
2013-05-09 12:45:00,11.1,11.1,11.09,11.1,52200.0,11.1,11.1,11.09,11.1,52200.0
2013-05-09 12:50:00,11.09,11.09,11.07,11.07,50400.0,11.09,11.09,11.07,11.07,50400.0
2013-05-09 12:55:00,11.07,11.09,11.06,11.09,105600.0,11.07,11.09,11.06,11.09,105600.0
2013-05-09 13:00:00,11.08,11.12,11.08,11.12,100800.0,11.08,11.12,11.08,11.12,100800.0
2013-05-09 13:05:00,11.11,11.12,11.1,11.11,38400.0,11.11,11.12,11.1,11.11,38400.0
2013-05-09 13:10:00,11.11,11.11,11.1,11.1,48600.0,11.11,11.11,11.1,11.1,48600.0
2013-05-09 13:15:00,11.11,11.11,11.09,11.1,48600.0,11.11,11.11,11.09,11.1,48600.0
2013-05-09 13:20:00,11.1,11.1,11.09,11.1,88200.0,11.1,11.1,11.09,11.1,88200.0
2013-05-09 13:25:00,11.1,11.12,11.1,11.12,44400.0,11.1,11.12,11.1,11.12,44400.0
2013-05-09 13:30:00,11.11,11.13,11.11,11.12,76800.0,11.11,11.13,11.11,11.12,76800.0
2013-05-09 13:35:00,11.12,11.14,11.12,11.14,93000.0,11.12,11.14,11.12,11.14,93000.0
2013-05-09 13:40:00,11.14,11.16,11.13,11.16,72000.0,11.14,11.16,11.13,11.16,72000.0
2013-05-09 13:45:00,11.17,11.18,11.16,11.18,147600.0,11.17,11.18,11.16,11.18,147600.0
2013-05-09 13:50:00,11.18,11.18,11.15,11.15,94200.0,11.18,11.18,11.15,11.15,94200.0
2013-05-09 13:55:00,11.16,11.16,11.13,11.15,98400.0,11.16,11.16,11.13,11.15,98400.0
2013-05-09 14:00:00,11.15,11.17,11.15,11.17,72000.0,11.15,11.17,11.15,11.17,72000.0
2013-05-09 14:05:00,11.17,11.19,11.17,11.18,70200.0,11.17,11.19,11.17,11.18,70200.0
2013-05-09 14:10:00,11.18,11.19,11.17,11.19,46200.0,11.18,11.19,11.17,11.19,46200.0
2013-05-09 14:15:00,11.19,11.2,11.19,11.2,137400.0,11.19,11.2,11.19,11.2,137400.0
2013-05-09 14:20:00,11.2,11.22,11.2,11.22,154200.0,11.2,11.22,11.2,11.22,154200.0
2013-05-09 14:25:00,11.22,11.24,11.21,11.24,114000.0,11.22,11.24,11.21,11.24,114000.0
2013-05-09 14:30:00,11.24,11.24,11.22,11.23,126600.0,11.24,11.24,11.22,11.23,126600.0
2013-05-09 14:35:00,11.22,11.22,11.19,11.19,126600.0,11.22,11.22,11.19,11.19,126600.0
2013-05-09 14:40:00,11.19,11.2,11.16,11.17,139800.0,11.19,11.2,11.16,11.17,139800.0
2013-05-09 14:45:00,11.16,11.17,11.14,11.15,131400.0,11.16,11.17,11.14,11.15,131400.0
2013-05-09 14:50:00,11.15,11.15,11.13,11.13,97800.0,11.15,11.15,11.13,11.13,97800.0
2013-05-09 14:55:00,11.13,11.13,11.1,11.1,179400.0,11.13,11.13,11.1,11.1,179400.0
2013-05-09 15:00:00,11.1,11.11,11.07,11.1,413400.0,11.1,11.11,11.07,11.1,413400.0
2013-05-09 15:05:00,11.09,11.11,11.09,11.1,60000.0,11.09,11.11,11.09,11.1,60000.0
2013-05-09 15:10:00,11.09,11.11,11.09,11.1,70800.0,11.09,11.11,11.09,11.1,70800.0
2013-05-09 15:15:00,11.1,11.1,11.09,11.1,73800.0,11.1,11.1,11.09,11.1,73800.0
2013-05-09 15:20:00,11.1,11.1,11.09,11.1,65400.0,11.1,11.1,11.09,11.1,65400.0
2013-05-09 15:25:00,11.1,11.1,11.08,11.08,79200.0,11.1,11.1,11.08,11.08,79200.0
2013-05-09 15:30:00,11.08,11.1,11.08,11.1,85200.0,11.08,11.1,11.08,11.1,85200.0
2013-05-09 15:35:00,11.1,11.1,11.09,11.09,106200.0,11.1,11.1,11.09,11.09,106200.0
2013-05-09 15:40:00,11.09,11.09,11.07,11.07,77400.0,11.09,11.09,11.07,11.07,77400.0
2013-05-09 15:45:00,11.07,11.07,11.06,11.07,163800.0,11.07,11.07,11.06,11.07,163800.0
2013-05-09 15:50:00,11.07,11.08,11.06,11.06,184200.0,11.07,11.08,11.06,11.06,184200.0
2013-05-09 15:55:00,11.06,11.12,11.06,11.12,1066800.0,11.06,11.12,11.06,11.12,1066800.0
2013-05-10 09:30:00,11.11,11.24,11.09,11.1,321000.0,11.11,11.24,11.09,11.1,321000.0
2013-05-10 09:35:00,11.11,11.12,11.09,11.12,88200.0,11.11,11.12,11.09,11.12,88200.0
2013-05-10 09:40:00,11.13,11.15,11.11,11.15,232800.0,11.13,11.15,11.11,11.15,232800.0
2013-05-10 09:45:00,11.16,11.19,11.15,11.17,91200.0,11.16,11.19,11.15,11.17,91200.0
2013-05-10 09:50:00,11.16,11.19,11.16,11.17,87600.0,11.16,11.19,11.16,11.17,87600.0
2013-05-10 09:55:00,11.17,11.24,11.17,11.24,403200.0,11.17,11.24,11.17,11.24,403200.0
2013-05-10 10:00:00,11.24,11.27,11.23,11.26,156000.0,11.24,11.27,11.23,11.26,156000.0
2013-05-10 10:05:00,11.26,11.27,11.24,11.26,80400.0,11.26,11.27,11.24,11.26,80400.0
2013-05-10 10:10:00,11.26,11.3,11.25,11.29,135600.0,11.26,11.3,11.25,11.29,135600.0
2013-05-10 10:15:00,11.29,11.32,11.29,11.31,108600.0,11.29,11.32,11.29,11.31,108600.0
2013-05-10 10:20:00,11.31,11.31,11.29,11.3,102600.0,11.31,11.31,11.29,11.3,102600.0
2013-05-10 10:25:00,11.3,11.31,11.28,11.3,117000.0,11.3,11.31,11.28,11.3,117000.0
2013-05-10 10:30:00,11.3,11.3,11.27,11.28,84000.0,11.3,11.3,11.27,11.28,84000.0
2013-05-10 10:35:00,11.28,11.28,11.26,11.27,80400.0,11.28,11.28,11.26,11.27,80400.0
2013-05-10 10:40:00,11.27,11.29,11.25,11.29,263400.0,11.27,11.29,11.25,11.29,263400.0
2013-05-10 10:45:00,11.29,11.31,11.28,11.29,196200.0,11.29,11.31,11.28,11.29,196200.0
2013-05-10 10:50:00,11.29,11.3,11.28,11.28,73800.0,11.29,11.3,11.28,11.28,73800.0
2013-05-10 10:55:00,11.28,11.3,11.27,11.29,78600.0,11.28,11.3,11.27,11.29,78600.0
2013-05-10 11:00:00,11.29,11.3,11.28,11.29,77400.0,11.29,11.3,11.28,11.29,77400.0
2013-05-10 11:05:00,11.28,11.29,11.26,11.26,167400.0,11.28,11.29,11.26,11.26,167400.0
2013-05-10 11:10:00,11.27,11.27,11.24,11.24,72000.0,11.27,11.27,11.24,11.24,72000.0
2013-05-10 11:15:00,11.24,11.24,11.22,11.22,60000.0,11.24,11.24,11.22,11.22,60000.0
2013-05-10 11:20:00,11.23,11.28,11.23,11.26,136200.0,11.23,11.28,11.23,11.26,136200.0
2013-05-10 11:25:00,11.27,11.29,11.27,11.28,33000.0,11.27,11.29,11.27,11.28,33000.0
2013-05-10 11:30:00,11.28,11.3,11.27,11.28,43200.0,11.28,11.3,11.27,11.28,43200.0
2013-05-10 11:35:00,11.28,11.29,11.27,11.29,35400.0,11.28,11.29,11.27,11.29,35400.0
2013-05-10 11:40:00,11.28,11.29,11.28,11.28,52200.0,11.28,11.29,11.28,11.28,52200.0
2013-05-10 11:45:00,11.29,11.31,11.28,11.31,75600.0,11.29,11.31,11.28,11.31,75600.0
2013-05-10 11:50:00,11.31,11.31,11.3,11.31,52800.0,11.31,11.31,11.3,11.31,52800.0
2013-05-10 11:55:00,11.31,11.32,11.31,11.31,33000.0,11.31,11.32,11.31,11.31,33000.0
2013-05-10 12:00:00,11.3,11.31,11.29,11.31,45600.0,11.3,11.31,11.29,11.31,45600.0
2013-05-10 12:05:00,11.31,11.31,11.28,11.28,39000.0,11.31,11.31,11.28,11.28,39000.0
2013-05-10 12:10:00,11.28,11.31,11.28,11.31,57600.0,11.28,11.31,11.28,11.31,57600.0
2013-05-10 12:15:00,11.31,11.32,11.31,11.31,45600.0,11.31,11.32,11.31,11.31,45600.0
2013-05-10 12:20:00,11.32,11.32,11.31,11.32,32400.0,11.32,11.32,11.31,11.32,32400.0
2013-05-10 12:25:00,11.32,11.33,11.31,11.32,64800.0,11.32,11.33,11.31,11.32,64800.0
2013-05-10 12:30:00,11.32,11.32,11.3,11.31,37800.0,11.32,11.32,11.3,11.31,37800.0
2013-05-10 12:35:00,11.3,11.31,11.29,11.29,37200.0,11.3,11.31,11.29,11.29,37200.0
2013-05-10 12:40:00,11.29,11.31,11.29,11.3,47400.0,11.29,11.31,11.29,11.3,47400.0
2013-05-10 12:45:00,11.3,11.3,11.29,11.29,60600.0,11.3,11.3,11.29,11.29,60600.0
2013-05-10 12:50:00,11.3,11.3,11.29,11.3,27000.0,11.3,11.3,11.29,11.3,27000.0
2013-05-10 12:55:00,11.3,11.3,11.29,11.29,33000.0,11.3,11.3,11.29,11.29,33000.0
2013-05-10 13:00:00,11.29,11.29,11.28,11.29,37200.0,11.29,11.29,11.28,11.29,37200.0
2013-05-10 13:05:00,11.29,11.3,11.29,11.3,56400.0,11.29,11.3,11.29,11.3,56400.0
2013-05-10 13:10:00,11.3,11.31,11.28,11.29,60000.0,11.3,11.31,11.28,11.29,60000.0
2013-05-10 13:15:00,11.28,11.3,11.28,11.3,31200.0,11.28,11.3,11.28,11.3,31200.0
2013-05-10 13:20:00,11.3,11.3,11.29,11.3,27600.0,11.3,11.3,11.29,11.3,27600.0
2013-05-10 13:25:00,11.29,11.3,11.28,11.28,61200.0,11.29,11.3,11.28,11.28,61200.0
2013-05-10 13:30:00,11.28,11.29,11.28,11.28,63600.0,11.28,11.29,11.28,11.28,63600.0
2013-05-10 13:35:00,11.28,11.28,11.27,11.28,43200.0,11.28,11.28,11.27,11.28,43200.0
2013-05-10 13:40:00,11.28,11.28,11.27,11.27,39600.0,11.28,11.28,11.27,11.27,39600.0
2013-05-10 13:45:00,11.27,11.28,11.27,11.28,46800.0,11.27,11.28,11.27,11.28,46800.0
2013-05-10 13:50:00,11.28,11.28,11.27,11.27,54000.0,11.28,11.28,11.27,11.27,54000.0
2013-05-10 13:55:00,11.27,11.27,11.27,11.27,34200.0,11.27,11.27,11.27,11.27,34200.0
2013-05-10 14:00:00,11.27,11.27,11.26,11.26,48000.0,11.27,11.27,11.26,11.26,48000.0
2013-05-10 14:05:00,11.26,11.26,11.26,11.26,22800.0,11.26,11.26,11.26,11.26,22800.0
2013-05-10 14:10:00,11.26,11.26,11.26,11.26,24000.0,11.26,11.26,11.26,11.26,24000.0
2013-05-10 14:15:00,11.26,11.27,11.25,11.27,39600.0,11.26,11.27,11.25,11.27,39600.0
2013-05-10 14:20:00,11.26,11.27,11.25,11.25,86400.0,11.26,11.27,11.25,11.25,86400.0
2013-05-10 14:25:00,11.26,11.27,11.26,11.27,60000.0,11.26,11.27,11.26,11.27,60000.0
2013-05-10 14:30:00,11.27,11.27,11.25,11.26,55200.0,11.27,11.27,11.25,11.26,55200.0
2013-05-10 14:35:00,11.26,11.26,11.25,11.25,49200.0,11.26,11.26,11.25,11.25,49200.0
2013-05-10 14:40:00,11.25,11.25,11.25,11.25,49800.0,11.25,11.25,11.25,11.25,49800.0
2013-05-10 14:45:00,11.25,11.26,11.25,11.26,58200.0,11.25,11.26,11.25,11.26,58200.0
2013-05-10 14:50:00,11.26,11.27,11.26,11.27,52200.0,11.26,11.27,11.26,11.27,52200.0
2013-05-10 14:55:00,11.27,11.27,11.25,11.25,118200.0,11.27,11.27,11.25,11.25,118200.0
2013-05-10 15:00:00,11.26,11.26,11.25,11.26,111000.0,11.26,11.26,11.25,11.26,111000.0
2013-05-10 15:05:00,11.26,11.26,11.25,11.26,45000.0,11.26,11.26,11.25,11.26,45000.0
2013-05-10 15:10:00,11.26,11.28,11.26,11.28,343200.0,11.26,11.28,11.26,11.28,343200.0
2013-05-10 15:15:00,11.28,11.29,11.28,11.28,59400.0,11.28,11.29,11.28,11.28,59400.0
2013-05-10 15:20:00,11.28,11.29,11.28,11.29,70800.0,11.28,11.29,11.28,11.29,70800.0
2013-05-10 15:25:00,11.29,11.29,11.28,11.28,52200.0,11.29,11.29,11.28,11.28,52200.0
2013-05-10 15:30:00,11.28,11.3,11.28,11.29,110400.0,11.28,11.3,11.28,11.29,110400.0
2013-05-10 15:35:00,11.3,11.31,11.3,11.31,88200.0,11.3,11.31,11.3,11.31,88200.0
2013-05-10 15:40:00,11.31,11.33,11.29,11.31,177600.0,11.31,11.33,11.29,11.31,177600.0
2013-05-10 15:45:00,11.31,11.32,11.3,11.31,138000.0,11.31,11.32,11.3,11.31,138000.0
2013-05-10 15:50:00,11.31,11.33,11.31,11.32,189600.0,11.31,11.33,11.31,11.32,189600.0
2013-05-10 15:55:00,11.32,11.33,11.31,11.31,216600.0,11.32,11.33,11.31,11.31,216600.0
2013-05-13 09:30:00,11.28,11.31,11.21,11.27,127800.0,11.28,11.31,11.21,11.27,127800.0
2013-05-13 09:35:00,11.27,11.29,11.26,11.28,54000.0,11.27,11.29,11.26,11.28,54000.0
2013-05-13 09:40:00,11.3,11.31,11.25,11.28,70800.0,11.3,11.31,11.25,11.28,70800.0
2013-05-13 09:45:00,11.28,11.3,11.27,11.29,30600.0,11.28,11.3,11.27,11.29,30600.0
2013-05-13 09:50:00,11.28,11.28,11.25,11.25,88200.0,11.28,11.28,11.25,11.25,88200.0
2013-05-13 09:55:00,11.25,11.31,11.25,11.29,59400.0,11.25,11.31,11.25,11.29,59400.0
2013-05-13 10:00:00,11.29,11.33,11.29,11.31,60600.0,11.29,11.33,11.29,11.31,60600.0
2013-05-13 10:05:00,11.31,11.32,11.29,11.29,33000.0,11.31,11.32,11.29,11.29,33000.0
2013-05-13 10:10:00,11.29,11.33,11.29,11.31,31200.0,11.29,11.33,11.29,11.31,31200.0
2013-05-13 10:15:00,11.32,11.33,11.3,11.3,33600.0,11.32,11.33,11.3,11.3,33600.0
2013-05-13 10:20:00,11.3,11.32,11.29,11.31,73200.0,11.3,11.32,11.29,11.31,73200.0
2013-05-13 10:25:00,11.3,11.31,11.29,11.3,85200.0,11.3,11.31,11.29,11.3,85200.0
2013-05-13 10:30:00,11.3,11.32,11.29,11.31,88800.0,11.3,11.32,11.29,11.31,88800.0
2013-05-13 10:35:00,11.31,11.31,11.3,11.3,19800.0,11.31,11.31,11.3,11.3,19800.0
2013-05-13 10:40:00,11.31,11.33,11.31,11.31,35400.0,11.31,11.33,11.31,11.31,35400.0
2013-05-13 10:45:00,11.32,11.36,11.32,11.35,57600.0,11.32,11.36,11.32,11.35,57600.0
2013-05-13 10:50:00,11.36,11.37,11.35,11.37,51600.0,11.36,11.37,11.35,11.37,51600.0
2013-05-13 10:55:00,11.37,11.38,11.34,11.34,26400.0,11.37,11.38,11.34,11.34,26400.0
2013-05-13 11:00:00,11.34,11.34,11.33,11.33,83400.0,11.34,11.34,11.33,11.33,83400.0
2013-05-13 11:05:00,11.33,11.33,11.32,11.32,276600.0,11.33,11.33,11.32,11.32,276600.0
2013-05-13 11:10:00,11.32,11.32,11.3,11.32,651000.0,11.32,11.32,11.3,11.32,651000.0
2013-05-13 11:15:00,11.33,11.33,11.31,11.32,170400.0,11.33,11.33,11.31,11.32,170400.0
2013-05-13 11:20:00,11.33,11.33,11.31,11.31,51600.0,11.33,11.33,11.31,11.31,51600.0
2013-05-13 11:25:00,11.31,11.31,11.29,11.3,31800.0,11.31,11.31,11.29,11.3,31800.0
2013-05-13 11:30:00,11.3,11.33,11.3,11.33,48600.0,11.3,11.33,11.3,11.33,48600.0
2013-05-13 11:35:00,11.33,11.34,11.33,11.34,42600.0,11.33,11.34,11.33,11.34,42600.0
2013-05-13 11:40:00,11.34,11.34,11.33,11.33,33000.0,11.34,11.34,11.33,11.33,33000.0
2013-05-13 11:45:00,11.33,11.33,11.32,11.33,39600.0,11.33,11.33,11.32,11.33,39600.0
2013-05-13 11:50:00,11.33,11.34,11.32,11.33,121200.0,11.33,11.34,11.32,11.33,121200.0
2013-05-13 11:55:00,11.33,11.33,11.32,11.33,18600.0,11.33,11.33,11.32,11.33,18600.0
2013-05-13 12:00:00,11.33,11.33,11.31,11.31,31800.0,11.33,11.33,11.31,11.31,31800.0
2013-05-13 12:05:00,11.32,11.33,11.31,11.31,19800.0,11.32,11.33,11.31,11.31,19800.0
2013-05-13 12:10:00,11.32,11.34,11.31,11.33,80400.0,11.32,11.34,11.31,11.33,80400.0
2013-05-13 12:15:00,11.33,11.34,11.31,11.32,327000.0,11.33,11.34,11.31,11.32,327000.0
2013-05-13 12:20:00,11.32,11.33,11.31,11.31,330000.0,11.32,11.33,11.31,11.31,330000.0
2013-05-13 12:25:00,11.31,11.32,11.29,11.3,79200.0,11.31,11.32,11.29,11.3,79200.0
2013-05-13 12:30:00,11.3,11.31,11.3,11.31,21000.0,11.3,11.31,11.3,11.31,21000.0
2013-05-13 12:35:00,11.31,11.33,11.3,11.31,260400.0,11.31,11.33,11.3,11.31,260400.0
2013-05-13 12:40:00,11.31,11.32,11.3,11.3,67800.0,11.31,11.32,11.3,11.3,67800.0
2013-05-13 12:45:00,11.3,11.31,11.3,11.3,10200.0,11.3,11.31,11.3,11.3,10200.0
2013-05-13 12:50:00,11.31,11.32,11.31,11.31,24600.0,11.31,11.32,11.31,11.31,24600.0
2013-05-13 12:55:00,11.31,11.32,11.31,11.31,34800.0,11.31,11.32,11.31,11.31,34800.0
2013-05-13 13:00:00,11.32,11.32,11.31,11.32,6600.0,11.32,11.32,11.31,11.32,6600.0
2013-05-13 13:05:00,11.32,11.33,11.31,11.32,26400.0,11.32,11.33,11.31,11.32,26400.0
2013-05-13 13:10:00,11.33,11.33,11.31,11.31,22200.0,11.33,11.33,11.31,11.31,22200.0
2013-05-13 13:15:00,11.31,11.31,11.31,11.31,13800.0,11.31,11.31,11.31,11.31,13800.0
2013-05-13 13:20:00,11.32,11.32,11.28,11.29,73200.0,11.32,11.32,11.28,11.29,73200.0
2013-05-13 13:25:00,11.29,11.3,11.28,11.28,23400.0,11.29,11.3,11.28,11.28,23400.0
2013-05-13 13:30:00,11.28,11.29,11.27,11.28,32400.0,11.28,11.29,11.27,11.28,32400.0
2013-05-13 13:35:00,11.3,11.3,11.28,11.29,19200.0,11.3,11.3,11.28,11.29,19200.0
2013-05-13 13:40:00,11.28,11.29,11.27,11.27,22200.0,11.28,11.29,11.27,11.27,22200.0
2013-05-13 13:45:00,11.27,11.28,11.27,11.28,25200.0,11.27,11.28,11.27,11.28,25200.0
2013-05-13 13:50:00,11.28,11.29,11.28,11.28,70800.0,11.28,11.29,11.28,11.28,70800.0
2013-05-13 13:55:00,11.28,11.28,11.27,11.27,18000.0,11.28,11.28,11.27,11.27,18000.0
2013-05-13 14:00:00,11.27,11.28,11.27,11.27,39000.0,11.27,11.28,11.27,11.27,39000.0
2013-05-13 14:05:00,11.27,11.28,11.26,11.26,35400.0,11.27,11.28,11.26,11.26,35400.0
2013-05-13 14:10:00,11.26,11.26,11.25,11.26,42000.0,11.26,11.26,11.25,11.26,42000.0
2013-05-13 14:15:00,11.26,11.28,11.26,11.27,28200.0,11.26,11.28,11.26,11.27,28200.0
2013-05-13 14:20:00,11.27,11.27,11.25,11.27,36600.0,11.27,11.27,11.25,11.27,36600.0
2013-05-13 14:25:00,11.27,11.28,11.27,11.27,40200.0,11.27,11.28,11.27,11.27,40200.0
2013-05-13 14:30:00,11.27,11.28,11.26,11.26,85200.0,11.27,11.28,11.26,11.26,85200.0
2013-05-13 14:35:00,11.27,11.28,11.26,11.26,33000.0,11.27,11.28,11.26,11.26,33000.0
2013-05-13 14:40:00,11.26,11.26,11.25,11.25,27000.0,11.26,11.26,11.25,11.25,27000.0
2013-05-13 14:45:00,11.25,11.26,11.25,11.26,54000.0,11.25,11.26,11.25,11.26,54000.0
2013-05-13 14:50:00,11.25,11.26,11.25,11.26,60000.0,11.25,11.26,11.25,11.26,60000.0
2013-05-13 14:55:00,11.26,11.26,11.25,11.25,55200.0,11.26,11.26,11.25,11.25,55200.0
2013-05-13 15:00:00,11.26,11.26,11.25,11.25,37200.0,11.26,11.26,11.25,11.25,37200.0
2013-05-13 15:05:00,11.25,11.26,11.23,11.23,131400.0,11.25,11.26,11.23,11.23,131400.0
2013-05-13 15:10:00,11.23,11.24,11.23,11.24,55200.0,11.23,11.24,11.23,11.24,55200.0
2013-05-13 15:15:00,11.23,11.24,11.23,11.23,73200.0,11.23,11.24,11.23,11.23,73200.0
2013-05-13 15:20:00,11.23,11.25,11.23,11.24,88800.0,11.23,11.25,11.23,11.24,88800.0
2013-05-13 15:25:00,11.24,11.25,11.23,11.24,88200.0,11.24,11.25,11.23,11.24,88200.0
2013-05-13 15:30:00,11.24,11.24,11.22,11.23,111600.0,11.24,11.24,11.22,11.23,111600.0
2013-05-13 15:35:00,11.23,11.24,11.23,11.24,120000.0,11.23,11.24,11.23,11.24,120000.0
2013-05-13 15:40:00,11.24,11.24,11.22,11.22,120000.0,11.24,11.24,11.22,11.22,120000.0
2013-05-13 15:45:00,11.23,11.23,11.22,11.22,112200.0,11.23,11.23,11.22,11.22,112200.0
2013-05-13 15:50:00,11.22,11.22,11.21,11.22,166200.0,11.22,11.22,11.21,11.22,166200.0
2013-05-13 15:55:00,11.22,11.23,11.22,11.22,204600.0,11.22,11.23,11.22,11.22,204600.0
2013-05-14 09:30:00,11.5,11.56,11.5,11.51,409200.0,11.5,11.56,11.5,11.51,409200.0
2013-05-14 09:35:00,11.5,11.53,11.49,11.5,337200.0,11.5,11.53,11.49,11.5,337200.0
2013-05-14 09:40:00,11.5,11.52,11.5,11.51,429000.0,11.5,11.52,11.5,11.51,429000.0
2013-05-14 09:45:00,11.5,11.52,11.49,11.5,662400.0,11.5,11.52,11.49,11.5,662400.0
2013-05-14 09:50:00,11.5,11.51,11.5,11.5,293400.0,11.5,11.51,11.5,11.5,293400.0
2013-05-14 09:55:00,11.5,11.51,11.46,11.47,205200.0,11.5,11.51,11.46,11.47,205200.0
2013-05-14 10:00:00,11.46,11.51,11.46,11.51,213000.0,11.46,11.51,11.46,11.51,213000.0
2013-05-14 10:05:00,11.51,11.54,11.5,11.51,240000.0,11.51,11.54,11.5,11.51,240000.0
2013-05-14 10:10:00,11.52,11.55,11.52,11.55,147000.0,11.52,11.55,11.52,11.55,147000.0
2013-05-14 10:15:00,11.55,11.56,11.52,11.53,109200.0,11.55,11.56,11.52,11.53,109200.0
2013-05-14 10:20:00,11.53,11.54,11.51,11.53,189600.0,11.53,11.54,11.51,11.53,189600.0
2013-05-14 10:25:00,11.54,11.58,11.53,11.58,582000.0,11.54,11.58,11.53,11.58,582000.0
2013-05-14 10:30:00,11.58,11.58,11.56,11.58,165000.0,11.58,11.58,11.56,11.58,165000.0
2013-05-14 10:35:00,11.58,11.61,11.57,11.61,128400.0,11.58,11.61,11.57,11.61,128400.0
2013-05-14 10:40:00,11.61,11.64,11.59,11.64,313200.0,11.61,11.64,11.59,11.64,313200.0
2013-05-14 10:45:00,11.64,11.65,11.63,11.65,117600.0,11.64,11.65,11.63,11.65,117600.0
2013-05-14 10:50:00,11.65,11.69,11.65,11.67,262200.0,11.65,11.69,11.65,11.67,262200.0
2013-05-14 10:55:00,11.67,11.71,11.67,11.71,172800.0,11.67,11.71,11.67,11.71,172800.0
2013-05-14 11:00:00,11.71,11.74,11.68,11.69,181200.0,11.71,11.74,11.68,11.69,181200.0
2013-05-14 11:05:00,11.69,11.78,11.69,11.76,641400.0,11.69,11.78,11.69,11.76,641400.0
2013-05-14 11:10:00,11.76,11.78,11.76,11.78,256800.0,11.76,11.78,11.76,11.78,256800.0
2013-05-14 11:15:00,11.78,11.85,11.78,11.84,444600.0,11.78,11.85,11.78,11.84,444600.0
2013-05-14 11:20:00,11.84,11.85,11.82,11.84,308400.0,11.84,11.85,11.82,11.84,308400.0
2013-05-14 11:25:00,11.83,11.95,11.83,11.91,518400.0,11.83,11.95,11.83,11.91,518400.0
2013-05-14 11:30:00,11.91,11.94,11.88,11.93,390000.0,11.91,11.94,11.88,11.93,390000.0
2013-05-14 11:35:00,11.93,11.94,11.89,11.93,310800.0,11.93,11.94,11.89,11.93,310800.0
2013-05-14 11:40:00,11.93,11.93,11.86,11.88,171000.0,11.93,11.93,11.86,11.88,171000.0
2013-05-14 11:45:00,11.88,11.91,11.86,11.87,135600.0,11.88,11.91,11.86,11.87,135600.0
2013-05-14 11:50:00,11.88,11.88,11.87,11.87,169800.0,11.88,11.88,11.87,11.87,169800.0
2013-05-14 11:55:00,11.87,11.89,11.84,11.88,263400.0,11.87,11.89,11.84,11.88,263400.0
2013-05-14 12:00:00,11.87,11.89,11.87,11.88,61800.0,11.87,11.89,11.87,11.88,61800.0
2013-05-14 12:05:00,11.88,11.91,11.88,11.89,138000.0,11.88,11.91,11.88,11.89,138000.0
2013-05-14 12:10:00,11.9,11.9,11.88,11.89,51600.0,11.9,11.9,11.88,11.89,51600.0
2013-05-14 12:15:00,11.88,11.93,11.88,11.93,116400.0,11.88,11.93,11.88,11.93,116400.0
2013-05-14 12:20:00,11.92,11.93,11.92,11.92,115200.0,11.92,11.93,11.92,11.92,115200.0
2013-05-14 12:25:00,11.92,11.92,11.89,11.92,119400.0,11.92,11.92,11.89,11.92,119400.0
2013-05-14 12:30:00,11.91,11.92,11.9,11.92,69600.0,11.91,11.92,11.9,11.92,69600.0
2013-05-14 12:35:00,11.92,11.94,11.92,11.94,88800.0,11.92,11.94,11.92,11.94,88800.0
2013-05-14 12:40:00,11.94,11.94,11.92,11.94,100800.0,11.94,11.94,11.92,11.94,100800.0
2013-05-14 12:45:00,11.94,11.94,11.9,11.9,155400.0,11.94,11.94,11.9,11.9,155400.0
2013-05-14 12:50:00,11.9,11.9,11.85,11.88,156000.0,11.9,11.9,11.85,11.88,156000.0
2013-05-14 12:55:00,11.88,11.88,11.85,11.87,62400.0,11.88,11.88,11.85,11.87,62400.0
2013-05-14 13:00:00,11.87,11.88,11.85,11.86,67200.0,11.87,11.88,11.85,11.86,67200.0
2013-05-14 13:05:00,11.87,11.87,11.85,11.87,70200.0,11.87,11.87,11.85,11.87,70200.0
2013-05-14 13:10:00,11.87,11.89,11.87,11.87,86400.0,11.87,11.89,11.87,11.87,86400.0
2013-05-14 13:15:00,11.87,11.87,11.85,11.86,70200.0,11.87,11.87,11.85,11.86,70200.0
2013-05-14 13:20:00,11.86,11.9,11.85,11.88,496800.0,11.86,11.9,11.85,11.88,496800.0
2013-05-14 13:25:00,11.88,11.88,11.87,11.88,52200.0,11.88,11.88,11.87,11.88,52200.0
2013-05-14 13:30:00,11.88,11.9,11.88,11.89,111000.0,11.88,11.9,11.88,11.89,111000.0
2013-05-14 13:35:00,11.89,11.92,11.89,11.92,83400.0,11.89,11.92,11.89,11.92,83400.0
2013-05-14 13:40:00,11.92,11.94,11.9,11.93,249000.0,11.92,11.94,11.9,11.93,249000.0
2013-05-14 13:45:00,11.94,11.97,11.9,11.91,205200.0,11.94,11.97,11.9,11.91,205200.0
2013-05-14 13:50:00,11.91,11.91,11.87,11.87,135600.0,11.91,11.91,11.87,11.87,135600.0
2013-05-14 13:55:00,11.87,11.88,11.85,11.87,215400.0,11.87,11.88,11.85,11.87,215400.0
2013-05-14 14:00:00,11.87,11.88,11.86,11.87,127800.0,11.87,11.88,11.86,11.87,127800.0
2013-05-14 14:05:00,11.87,11.87,11.85,11.85,138000.0,11.87,11.87,11.85,11.85,138000.0
2013-05-14 14:10:00,11.85,11.92,11.85,11.91,205200.0,11.85,11.92,11.85,11.91,205200.0
2013-05-14 14:15:00,11.92,11.92,11.89,11.9,134400.0,11.92,11.92,11.89,11.9,134400.0
2013-05-14 14:20:00,11.9,11.94,11.9,11.93,132000.0,11.9,11.94,11.9,11.93,132000.0
2013-05-14 14:25:00,11.94,11.96,11.92,11.95,102000.0,11.94,11.96,11.92,11.95,102000.0
2013-05-14 14:30:00,11.95,11.95,11.94,11.95,81000.0,11.95,11.95,11.94,11.95,81000.0
2013-05-14 14:35:00,11.95,11.97,11.94,11.97,115200.0,11.95,11.97,11.94,11.97,115200.0
2013-05-14 14:40:00,11.97,11.98,11.96,11.97,138000.0,11.97,11.98,11.96,11.97,138000.0
2013-05-14 14:45:00,11.97,11.97,11.96,11.97,99600.0,11.97,11.97,11.96,11.97,99600.0
2013-05-14 14:50:00,11.97,12.0,11.97,11.99,238800.0,11.97,12.0,11.97,11.99,238800.0
2013-05-14 14:55:00,11.99,11.99,11.95,11.97,133200.0,11.99,11.99,11.95,11.97,133200.0
2013-05-14 15:00:00,11.97,11.97,11.95,11.97,142800.0,11.97,11.97,11.95,11.97,142800.0
2013-05-14 15:05:00,11.97,11.97,11.93,11.95,121200.0,11.97,11.97,11.93,11.95,121200.0
2013-05-14 15:10:00,11.95,11.97,11.95,11.97,371400.0,11.95,11.97,11.95,11.97,371400.0
2013-05-14 15:15:00,11.97,11.98,11.95,11.96,153000.0,11.97,11.98,11.95,11.96,153000.0
2013-05-14 15:20:00,11.96,11.97,11.93,11.93,184200.0,11.96,11.97,11.93,11.93,184200.0
2013-05-14 15:25:00,11.93,11.96,11.93,11.96,138000.0,11.93,11.96,11.93,11.96,138000.0
2013-05-14 15:30:00,11.96,11.96,11.93,11.94,205800.0,11.96,11.96,11.93,11.94,205800.0
2013-05-14 15:35:00,11.95,11.95,11.93,11.94,200400.0,11.95,11.95,11.93,11.94,200400.0
2013-05-14 15:40:00,11.94,11.95,11.94,11.95,234600.0,11.94,11.95,11.94,11.95,234600.0
2013-05-14 15:45:00,11.95,11.95,11.92,11.94,302400.0,11.95,11.95,11.92,11.94,302400.0
2013-05-14 15:50:00,11.94,11.94,11.92,11.93,214800.0,11.94,11.94,11.92,11.93,214800.0
2013-05-14 15:55:00,11.93,11.94,11.92,11.93,330000.0,11.93,11.94,11.92,11.93,330000.0
2013-05-15 09:30:00,11.93,11.94,11.84,11.88,248400.0,11.93,11.94,11.84,11.88,248400.0
2013-05-15 09:35:00,11.88,11.91,11.85,11.86,58200.0,11.88,11.91,11.85,11.86,58200.0
2013-05-15 09:40:00,11.87,11.91,11.87,11.91,57000.0,11.87,11.91,11.87,11.91,57000.0
2013-05-15 09:45:00,11.9,11.9,11.86,11.88,72000.0,11.9,11.9,11.86,11.88,72000.0
2013-05-15 09:50:00,11.88,11.89,11.84,11.84,109800.0,11.88,11.89,11.84,11.84,109800.0
2013-05-15 09:55:00,11.84,11.84,11.81,11.81,160200.0,11.84,11.84,11.81,11.81,160200.0
2013-05-15 10:00:00,11.82,11.82,11.79,11.79,67200.0,11.82,11.82,11.79,11.79,67200.0
2013-05-15 10:05:00,11.78,11.86,11.78,11.85,226800.0,11.78,11.86,11.78,11.85,226800.0
2013-05-15 10:10:00,11.85,11.9,11.84,11.89,175200.0,11.85,11.9,11.84,11.89,175200.0
2013-05-15 10:15:00,11.9,11.91,11.89,11.91,353400.0,11.9,11.91,11.89,11.91,353400.0
2013-05-15 10:20:00,11.91,11.94,11.91,11.93,120000.0,11.91,11.94,11.91,11.93,120000.0
2013-05-15 10:25:00,11.92,11.93,11.9,11.9,96000.0,11.92,11.93,11.9,11.9,96000.0
2013-05-15 10:30:00,11.9,11.92,11.89,11.92,62400.0,11.9,11.92,11.89,11.92,62400.0
2013-05-15 10:35:00,11.92,11.94,11.91,11.93,138000.0,11.92,11.94,11.91,11.93,138000.0
2013-05-15 10:40:00,11.94,11.95,11.93,11.94,114000.0,11.94,11.95,11.93,11.94,114000.0
2013-05-15 10:45:00,11.94,11.96,11.94,11.95,82200.0,11.94,11.96,11.94,11.95,82200.0
2013-05-15 10:50:00,11.95,11.96,11.95,11.96,35400.0,11.95,11.96,11.95,11.96,35400.0
2013-05-15 10:55:00,11.96,11.96,11.94,11.96,59400.0,11.96,11.96,11.94,11.96,59400.0
2013-05-15 11:00:00,11.95,11.99,11.94,11.98,175200.0,11.95,11.99,11.94,11.98,175200.0
2013-05-15 11:05:00,11.98,11.99,11.97,11.99,69000.0,11.98,11.99,11.97,11.99,69000.0
2013-05-15 11:10:00,11.99,11.99,11.97,11.99,78000.0,11.99,11.99,11.97,11.99,78000.0
2013-05-15 11:15:00,11.99,11.99,11.98,11.99,61800.0,11.99,11.99,11.98,11.99,61800.0
2013-05-15 11:20:00,11.99,12.02,11.99,12.01,156600.0,11.99,12.02,11.99,12.01,156600.0
2013-05-15 11:25:00,12.01,12.03,12.01,12.03,92400.0,12.01,12.03,12.01,12.03,92400.0
2013-05-15 11:30:00,12.03,12.04,12.02,12.04,59400.0,12.03,12.04,12.02,12.04,59400.0
2013-05-15 11:35:00,12.04,12.06,12.03,12.06,102600.0,12.04,12.06,12.03,12.06,102600.0
2013-05-15 11:40:00,12.06,12.07,12.05,12.06,52800.0,12.06,12.07,12.05,12.06,52800.0
2013-05-15 11:45:00,12.06,12.06,12.04,12.04,70200.0,12.06,12.06,12.04,12.04,70200.0
2013-05-15 11:50:00,12.04,12.06,12.03,12.06,100200.0,12.04,12.06,12.03,12.06,100200.0
2013-05-15 11:55:00,12.05,12.06,12.04,12.04,37200.0,12.05,12.06,12.04,12.04,37200.0
2013-05-15 12:00:00,12.04,12.04,12.01,12.02,63000.0,12.04,12.04,12.01,12.02,63000.0
2013-05-15 12:05:00,12.02,12.05,12.02,12.03,64200.0,12.02,12.05,12.02,12.03,64200.0
2013-05-15 12:10:00,12.03,12.03,12.01,12.02,39000.0,12.03,12.03,12.01,12.02,39000.0
2013-05-15 12:15:00,12.03,12.03,12.0,12.01,57600.0,12.03,12.03,12.0,12.01,57600.0
2013-05-15 12:20:00,12.01,12.02,12.0,12.01,36600.0,12.01,12.02,12.0,12.01,36600.0
2013-05-15 12:25:00,12.01,12.01,11.99,12.0,64200.0,12.01,12.01,11.99,12.0,64200.0
2013-05-15 12:30:00,12.01,12.01,11.98,11.98,76200.0,12.01,12.01,11.98,11.98,76200.0
2013-05-15 12:35:00,11.98,11.98,11.97,11.98,66000.0,11.98,11.98,11.97,11.98,66000.0
2013-05-15 12:40:00,11.98,11.98,11.97,11.98,49200.0,11.98,11.98,11.97,11.98,49200.0
2013-05-15 12:45:00,11.97,11.97,11.95,11.97,69600.0,11.97,11.97,11.95,11.97,69600.0
2013-05-15 12:50:00,11.96,11.96,11.94,11.94,67800.0,11.96,11.96,11.94,11.94,67800.0
2013-05-15 12:55:00,11.95,11.97,11.95,11.95,94800.0,11.95,11.97,11.95,11.95,94800.0
2013-05-15 13:00:00,11.96,11.96,11.95,11.96,52800.0,11.96,11.96,11.95,11.96,52800.0
2013-05-15 13:05:00,11.96,11.97,11.95,11.96,54000.0,11.96,11.97,11.95,11.96,54000.0
2013-05-15 13:10:00,11.96,11.96,11.95,11.95,63600.0,11.96,11.96,11.95,11.95,63600.0
2013-05-15 13:15:00,11.95,11.97,11.95,11.97,58200.0,11.95,11.97,11.95,11.97,58200.0
2013-05-15 13:20:00,11.97,11.97,11.94,11.94,43200.0,11.97,11.97,11.94,11.94,43200.0
2013-05-15 13:25:00,11.94,11.95,11.92,11.92,51000.0,11.94,11.95,11.92,11.92,51000.0
2013-05-15 13:30:00,11.92,11.95,11.92,11.94,63000.0,11.92,11.95,11.92,11.94,63000.0
2013-05-15 13:35:00,11.95,11.96,11.94,11.95,38400.0,11.95,11.96,11.94,11.95,38400.0
2013-05-15 13:40:00,11.94,11.95,11.94,11.94,77400.0,11.94,11.95,11.94,11.94,77400.0
2013-05-15 13:45:00,11.94,11.95,11.93,11.94,39600.0,11.94,11.95,11.93,11.94,39600.0
2013-05-15 13:50:00,11.94,11.95,11.92,11.93,59400.0,11.94,11.95,11.92,11.93,59400.0
2013-05-15 13:55:00,11.94,11.94,11.92,11.92,75000.0,11.94,11.94,11.92,11.92,75000.0
2013-05-15 14:00:00,11.92,11.92,11.89,11.9,102000.0,11.92,11.92,11.89,11.9,102000.0
2013-05-15 14:05:00,11.9,11.9,11.89,11.89,64200.0,11.9,11.9,11.89,11.89,64200.0
2013-05-15 14:10:00,11.9,11.9,11.88,11.9,69000.0,11.9,11.9,11.88,11.9,69000.0
2013-05-15 14:15:00,11.9,11.9,11.88,11.89,51600.0,11.9,11.9,11.88,11.89,51600.0
2013-05-15 14:20:00,11.89,11.89,11.87,11.87,71400.0,11.89,11.89,11.87,11.87,71400.0
2013-05-15 14:25:00,11.87,11.88,11.85,11.88,208800.0,11.87,11.88,11.85,11.88,208800.0
2013-05-15 14:30:00,11.88,11.88,11.86,11.86,221400.0,11.88,11.88,11.86,11.86,221400.0
2013-05-15 14:35:00,11.86,11.87,11.86,11.86,97800.0,11.86,11.87,11.86,11.86,97800.0
2013-05-15 14:40:00,11.86,11.87,11.85,11.85,144600.0,11.86,11.87,11.85,11.85,144600.0
2013-05-15 14:45:00,11.85,11.86,11.84,11.85,121200.0,11.85,11.86,11.84,11.85,121200.0
2013-05-15 14:50:00,11.86,11.86,11.85,11.86,55800.0,11.86,11.86,11.85,11.86,55800.0
2013-05-15 14:55:00,11.85,11.86,11.85,11.85,100800.0,11.85,11.86,11.85,11.85,100800.0
2013-05-15 15:00:00,11.86,11.86,11.85,11.85,100200.0,11.86,11.86,11.85,11.85,100200.0
2013-05-15 15:05:00,11.85,11.87,11.85,11.85,109200.0,11.85,11.87,11.85,11.85,109200.0
2013-05-15 15:10:00,11.85,11.87,11.85,11.85,148200.0,11.85,11.87,11.85,11.85,148200.0
2013-05-15 15:15:00,11.85,11.85,11.84,11.84,81000.0,11.85,11.85,11.84,11.84,81000.0
2013-05-15 15:20:00,11.84,11.84,11.83,11.84,208800.0,11.84,11.84,11.83,11.84,208800.0
2013-05-15 15:25:00,11.84,11.85,11.84,11.84,174600.0,11.84,11.85,11.84,11.84,174600.0
2013-05-15 15:30:00,11.84,11.86,11.84,11.86,163800.0,11.84,11.86,11.84,11.86,163800.0
2013-05-15 15:35:00,11.86,11.87,11.85,11.86,113400.0,11.86,11.87,11.85,11.86,113400.0
2013-05-15 15:40:00,11.86,11.87,11.85,11.86,109800.0,11.86,11.87,11.85,11.86,109800.0
2013-05-15 15:45:00,11.86,11.87,11.85,11.86,161400.0,11.86,11.87,11.85,11.86,161400.0
2013-05-15 15:50:00,11.86,11.87,11.86,11.86,129000.0,11.86,11.87,11.86,11.86,129000.0
2013-05-15 15:55:00,11.86,11.87,11.85,11.86,247200.0,11.86,11.87,11.85,11.86,247200.0
2013-05-16 09:30:00,11.81,11.81,11.57,11.61,606000.0,11.81,11.81,11.57,11.61,606000.0
2013-05-16 09:35:00,11.63,11.65,11.61,11.62,180000.0,11.63,11.65,11.61,11.62,180000.0
2013-05-16 09:40:00,11.62,11.63,11.58,11.58,264600.0,11.62,11.63,11.58,11.58,264600.0
2013-05-16 09:45:00,11.59,11.59,11.42,11.43,294000.0,11.59,11.59,11.42,11.43,294000.0
2013-05-16 09:50:00,11.44,11.45,11.31,11.35,657000.0,11.44,11.45,11.31,11.35,657000.0
2013-05-16 09:55:00,11.33,11.42,11.3,11.42,200400.0,11.33,11.42,11.3,11.42,200400.0
2013-05-16 10:00:00,11.42,11.42,11.32,11.34,239400.0,11.42,11.42,11.32,11.34,239400.0
2013-05-16 10:05:00,11.33,11.36,11.31,11.33,391200.0,11.33,11.36,11.31,11.33,391200.0
2013-05-16 10:10:00,11.33,11.34,11.29,11.33,337800.0,11.33,11.34,11.29,11.33,337800.0
2013-05-16 10:15:00,11.33,11.41,11.32,11.4,349800.0,11.33,11.41,11.32,11.4,349800.0
2013-05-16 10:20:00,11.4,11.44,11.38,11.44,226200.0,11.4,11.44,11.38,11.44,226200.0
2013-05-16 10:25:00,11.44,11.44,11.39,11.4,146400.0,11.44,11.44,11.39,11.4,146400.0
2013-05-16 10:30:00,11.4,11.43,11.4,11.41,78600.0,11.4,11.43,11.4,11.41,78600.0
2013-05-16 10:35:00,11.41,11.44,11.41,11.42,101400.0,11.41,11.44,11.41,11.42,101400.0
2013-05-16 10:40:00,11.42,11.43,11.4,11.42,93000.0,11.42,11.43,11.4,11.42,93000.0
2013-05-16 10:45:00,11.42,11.42,11.38,11.39,110400.0,11.42,11.42,11.38,11.39,110400.0
2013-05-16 10:50:00,11.39,11.4,11.38,11.39,202800.0,11.39,11.4,11.38,11.39,202800.0
2013-05-16 10:55:00,11.4,11.41,11.39,11.4,72600.0,11.4,11.41,11.39,11.4,72600.0
2013-05-16 11:00:00,11.4,11.41,11.39,11.4,103800.0,11.4,11.41,11.39,11.4,103800.0
2013-05-16 11:05:00,11.4,11.4,11.37,11.39,430200.0,11.4,11.4,11.37,11.39,430200.0
2013-05-16 11:10:00,11.39,11.4,11.38,11.39,294600.0,11.39,11.4,11.38,11.39,294600.0
2013-05-16 11:15:00,11.39,11.42,11.39,11.4,91200.0,11.39,11.42,11.39,11.4,91200.0
2013-05-16 11:20:00,11.41,11.44,11.4,11.44,248400.0,11.41,11.44,11.4,11.44,248400.0
2013-05-16 11:25:00,11.43,11.44,11.42,11.44,84000.0,11.43,11.44,11.42,11.44,84000.0
2013-05-16 11:30:00,11.44,11.46,11.42,11.46,62400.0,11.44,11.46,11.42,11.46,62400.0
2013-05-16 11:35:00,11.47,11.49,11.47,11.47,96000.0,11.47,11.49,11.47,11.47,96000.0
2013-05-16 11:40:00,11.47,11.49,11.45,11.45,111600.0,11.47,11.49,11.45,11.45,111600.0
2013-05-16 11:45:00,11.45,11.49,11.45,11.49,68400.0,11.45,11.49,11.45,11.49,68400.0
2013-05-16 11:50:00,11.49,11.52,11.49,11.52,61200.0,11.49,11.52,11.49,11.52,61200.0
2013-05-16 11:55:00,11.52,11.52,11.49,11.5,73800.0,11.52,11.52,11.49,11.5,73800.0
2013-05-16 12:00:00,11.5,11.52,11.49,11.52,57000.0,11.5,11.52,11.49,11.52,57000.0
2013-05-16 12:05:00,11.51,11.52,11.5,11.51,37800.0,11.51,11.52,11.5,11.51,37800.0
2013-05-16 12:10:00,11.52,11.52,11.51,11.52,28800.0,11.52,11.52,11.51,11.52,28800.0
2013-05-16 12:15:00,11.52,11.52,11.49,11.49,163200.0,11.52,11.52,11.49,11.49,163200.0
2013-05-16 12:20:00,11.49,11.51,11.49,11.5,49200.0,11.49,11.51,11.49,11.5,49200.0
2013-05-16 12:25:00,11.5,11.5,11.49,11.49,189000.0,11.5,11.5,11.49,11.49,189000.0
2013-05-16 12:30:00,11.49,11.49,11.45,11.45,135000.0,11.49,11.49,11.45,11.45,135000.0
2013-05-16 12:35:00,11.45,11.46,11.45,11.46,58800.0,11.45,11.46,11.45,11.46,58800.0
2013-05-16 12:40:00,11.46,11.48,11.46,11.46,52200.0,11.46,11.48,11.46,11.46,52200.0
2013-05-16 12:45:00,11.47,11.48,11.46,11.46,105600.0,11.47,11.48,11.46,11.46,105600.0
2013-05-16 12:50:00,11.46,11.47,11.46,11.47,41400.0,11.46,11.47,11.46,11.47,41400.0
2013-05-16 12:55:00,11.47,11.48,11.47,11.48,37200.0,11.47,11.48,11.47,11.48,37200.0
2013-05-16 13:00:00,11.48,11.49,11.47,11.49,51600.0,11.48,11.49,11.47,11.49,51600.0
2013-05-16 13:05:00,11.49,11.5,11.49,11.49,66600.0,11.49,11.5,11.49,11.49,66600.0
2013-05-16 13:10:00,11.49,11.5,11.49,11.5,72000.0,11.49,11.5,11.49,11.5,72000.0
2013-05-16 13:15:00,11.5,11.5,11.49,11.5,42000.0,11.5,11.5,11.49,11.5,42000.0
2013-05-16 13:20:00,11.5,11.5,11.49,11.5,63600.0,11.5,11.5,11.49,11.5,63600.0
2013-05-16 13:25:00,11.5,11.5,11.5,11.5,100200.0,11.5,11.5,11.5,11.5,100200.0
2013-05-16 13:30:00,11.5,11.51,11.5,11.51,160200.0,11.5,11.51,11.5,11.51,160200.0
2013-05-16 13:35:00,11.51,11.51,11.48,11.48,97200.0,11.51,11.51,11.48,11.48,97200.0
2013-05-16 13:40:00,11.48,11.5,11.48,11.5,40800.0,11.48,11.5,11.48,11.5,40800.0
2013-05-16 13:45:00,11.5,11.51,11.49,11.5,57000.0,11.5,11.51,11.49,11.5,57000.0
2013-05-16 13:50:00,11.5,11.51,11.49,11.49,63600.0,11.5,11.51,11.49,11.49,63600.0
2013-05-16 13:55:00,11.49,11.49,11.49,11.49,40200.0,11.49,11.49,11.49,11.49,40200.0
2013-05-16 14:00:00,11.49,11.5,11.49,11.5,37800.0,11.49,11.5,11.49,11.5,37800.0
2013-05-16 14:05:00,11.5,11.5,11.49,11.5,63000.0,11.5,11.5,11.49,11.5,63000.0
2013-05-16 14:10:00,11.5,11.5,11.49,11.49,61200.0,11.5,11.5,11.49,11.49,61200.0
2013-05-16 14:15:00,11.49,11.5,11.49,11.49,51000.0,11.49,11.5,11.49,11.49,51000.0
2013-05-16 14:20:00,11.49,11.5,11.47,11.48,53400.0,11.49,11.5,11.47,11.48,53400.0
2013-05-16 14:25:00,11.48,11.48,11.47,11.47,54600.0,11.48,11.48,11.47,11.47,54600.0
2013-05-16 14:30:00,11.47,11.49,11.47,11.48,70800.0,11.47,11.49,11.47,11.48,70800.0
2013-05-16 14:35:00,11.48,11.49,11.48,11.48,111000.0,11.48,11.49,11.48,11.48,111000.0
2013-05-16 14:40:00,11.48,11.48,11.47,11.47,56400.0,11.48,11.48,11.47,11.47,56400.0
2013-05-16 14:45:00,11.47,11.48,11.46,11.47,74400.0,11.47,11.48,11.46,11.47,74400.0
2013-05-16 14:50:00,11.47,11.48,11.47,11.48,78000.0,11.47,11.48,11.47,11.48,78000.0
2013-05-16 14:55:00,11.47,11.49,11.47,11.47,88200.0,11.47,11.49,11.47,11.47,88200.0
2013-05-16 15:00:00,11.47,11.49,11.46,11.47,157800.0,11.47,11.49,11.46,11.47,157800.0
2013-05-16 15:05:00,11.47,11.47,11.46,11.46,121200.0,11.47,11.47,11.46,11.46,121200.0
2013-05-16 15:10:00,11.46,11.46,11.44,11.45,112800.0,11.46,11.46,11.44,11.45,112800.0
2013-05-16 15:15:00,11.44,11.45,11.43,11.43,138000.0,11.44,11.45,11.43,11.43,138000.0
2013-05-16 15:20:00,11.43,11.44,11.42,11.43,190800.0,11.43,11.44,11.42,11.43,190800.0
2013-05-16 15:25:00,11.43,11.45,11.43,11.44,147000.0,11.43,11.45,11.43,11.44,147000.0
2013-05-16 15:30:00,11.44,11.45,11.43,11.45,130800.0,11.44,11.45,11.43,11.45,130800.0
2013-05-16 15:35:00,11.45,11.45,11.42,11.43,177000.0,11.45,11.45,11.42,11.43,177000.0
2013-05-16 15:40:00,11.43,11.43,11.42,11.43,166200.0,11.43,11.43,11.42,11.43,166200.0
2013-05-16 15:45:00,11.43,11.45,11.43,11.44,294600.0,11.43,11.45,11.43,11.44,294600.0
2013-05-16 15:50:00,11.44,11.44,11.42,11.42,288600.0,11.44,11.44,11.42,11.42,288600.0
2013-05-16 15:55:00,11.42,11.44,11.42,11.44,354000.0,11.42,11.44,11.42,11.44,354000.0
2013-05-17 09:30:00,11.45,11.54,11.4,11.4,391800.0,11.45,11.54,11.4,11.4,391800.0
2013-05-17 09:35:00,11.41,11.41,11.37,11.4,223800.0,11.41,11.41,11.37,11.4,223800.0
2013-05-17 09:40:00,11.4,11.4,11.35,11.37,391800.0,11.4,11.4,11.35,11.37,391800.0
2013-05-17 09:45:00,11.38,11.38,11.34,11.35,516600.0,11.38,11.38,11.34,11.35,516600.0
2013-05-17 09:50:00,11.34,11.34,11.28,11.34,157800.0,11.34,11.34,11.28,11.34,157800.0
2013-05-17 09:55:00,11.34,11.38,11.33,11.36,155400.0,11.34,11.38,11.33,11.36,155400.0
2013-05-17 10:00:00,11.36,11.36,11.33,11.33,381000.0,11.36,11.36,11.33,11.33,381000.0
2013-05-17 10:05:00,11.34,11.35,11.29,11.31,118200.0,11.34,11.35,11.29,11.31,118200.0
2013-05-17 10:10:00,11.31,11.33,11.3,11.31,177600.0,11.31,11.33,11.3,11.31,177600.0
2013-05-17 10:15:00,11.32,11.33,11.3,11.31,194400.0,11.32,11.33,11.3,11.31,194400.0
2013-05-17 10:20:00,11.31,11.33,11.31,11.31,70800.0,11.31,11.33,11.31,11.31,70800.0
2013-05-17 10:25:00,11.31,11.32,11.29,11.31,235800.0,11.31,11.32,11.29,11.31,235800.0
2013-05-17 10:30:00,11.31,11.33,11.31,11.31,78000.0,11.31,11.33,11.31,11.31,78000.0
2013-05-17 10:35:00,11.32,11.32,11.31,11.31,154800.0,11.32,11.32,11.31,11.31,154800.0
2013-05-17 10:40:00,11.32,11.32,11.31,11.31,73800.0,11.32,11.32,11.31,11.31,73800.0
2013-05-17 10:45:00,11.32,11.32,11.28,11.28,123600.0,11.32,11.32,11.28,11.28,123600.0
2013-05-17 10:50:00,11.28,11.28,11.25,11.27,73800.0,11.28,11.28,11.25,11.27,73800.0
2013-05-17 10:55:00,11.28,11.3,11.28,11.28,43800.0,11.28,11.3,11.28,11.28,43800.0
2013-05-17 11:00:00,11.28,11.31,11.27,11.29,93000.0,11.28,11.31,11.27,11.29,93000.0
2013-05-17 11:05:00,11.29,11.29,11.27,11.27,81600.0,11.29,11.29,11.27,11.27,81600.0
2013-05-17 11:10:00,11.28,11.28,11.25,11.25,158400.0,11.28,11.28,11.25,11.25,158400.0
2013-05-17 11:15:00,11.25,11.26,11.23,11.24,540600.0,11.25,11.26,11.23,11.24,540600.0
2013-05-17 11:20:00,11.24,11.25,11.23,11.24,81000.0,11.24,11.25,11.23,11.24,81000.0
2013-05-17 11:25:00,11.24,11.24,11.19,11.2,175800.0,11.24,11.24,11.19,11.2,175800.0
2013-05-17 11:30:00,11.21,11.22,11.19,11.19,135000.0,11.21,11.22,11.19,11.19,135000.0
2013-05-17 11:35:00,11.2,11.2,11.18,11.18,100200.0,11.2,11.2,11.18,11.18,100200.0
2013-05-17 11:40:00,11.19,11.19,11.18,11.18,104400.0,11.19,11.19,11.18,11.18,104400.0
2013-05-17 11:45:00,11.17,11.19,11.17,11.18,120600.0,11.17,11.19,11.17,11.18,120600.0
2013-05-17 11:50:00,11.18,11.18,11.15,11.16,127200.0,11.18,11.18,11.15,11.16,127200.0
2013-05-17 11:55:00,11.16,11.16,11.14,11.14,128400.0,11.16,11.16,11.14,11.14,128400.0
2013-05-17 12:00:00,11.14,11.14,11.13,11.13,120600.0,11.14,11.14,11.13,11.13,120600.0
2013-05-17 12:05:00,11.13,11.13,11.11,11.11,134400.0,11.13,11.13,11.11,11.11,134400.0
2013-05-17 12:10:00,11.1,11.12,11.1,11.11,80400.0,11.1,11.12,11.1,11.11,80400.0
2013-05-17 12:15:00,11.1,11.11,11.09,11.09,93600.0,11.1,11.11,11.09,11.09,93600.0
2013-05-17 12:20:00,11.09,11.1,11.08,11.08,134400.0,11.09,11.1,11.08,11.08,134400.0
2013-05-17 12:25:00,11.09,11.1,11.08,11.1,57600.0,11.09,11.1,11.08,11.1,57600.0
2013-05-17 12:30:00,11.1,11.12,11.1,11.11,94800.0,11.1,11.12,11.1,11.11,94800.0
2013-05-17 12:35:00,11.11,11.11,11.07,11.1,171600.0,11.11,11.11,11.07,11.1,171600.0
2013-05-17 12:40:00,11.09,11.12,11.09,11.12,60600.0,11.09,11.12,11.09,11.12,60600.0
2013-05-17 12:45:00,11.12,11.13,11.12,11.12,79200.0,11.12,11.13,11.12,11.12,79200.0
2013-05-17 12:50:00,11.12,11.13,11.12,11.12,81600.0,11.12,11.13,11.12,11.12,81600.0
2013-05-17 12:55:00,11.12,11.13,11.12,11.13,69600.0,11.12,11.13,11.12,11.13,69600.0
2013-05-17 13:00:00,11.13,11.13,11.12,11.13,96600.0,11.13,11.13,11.12,11.13,96600.0
2013-05-17 13:05:00,11.13,11.13,11.12,11.12,47400.0,11.13,11.13,11.12,11.12,47400.0
2013-05-17 13:10:00,11.12,11.13,11.12,11.12,61800.0,11.12,11.13,11.12,11.12,61800.0
2013-05-17 13:15:00,11.12,11.12,11.11,11.11,78600.0,11.12,11.12,11.11,11.11,78600.0
2013-05-17 13:20:00,11.12,11.12,11.1,11.1,83400.0,11.12,11.12,11.1,11.1,83400.0
2013-05-17 13:25:00,11.1,11.11,11.09,11.1,175800.0,11.1,11.11,11.09,11.1,175800.0
2013-05-17 13:30:00,11.1,11.13,11.1,11.13,292800.0,11.1,11.13,11.1,11.13,292800.0
2013-05-17 13:35:00,11.13,11.13,11.12,11.13,27600.0,11.13,11.13,11.12,11.13,27600.0
2013-05-17 13:40:00,11.13,11.14,11.13,11.13,48600.0,11.13,11.14,11.13,11.13,48600.0
2013-05-17 13:45:00,11.14,11.15,11.13,11.15,52200.0,11.14,11.15,11.13,11.15,52200.0
2013-05-17 13:50:00,11.15,11.15,11.14,11.15,64800.0,11.15,11.15,11.14,11.15,64800.0
2013-05-17 13:55:00,11.15,11.15,11.14,11.14,73800.0,11.15,11.15,11.14,11.14,73800.0
2013-05-17 14:00:00,11.14,11.16,11.13,11.13,148800.0,11.14,11.16,11.13,11.13,148800.0
2013-05-17 14:05:00,11.13,11.16,11.13,11.15,85800.0,11.13,11.16,11.13,11.15,85800.0
2013-05-17 14:10:00,11.15,11.16,11.15,11.15,87000.0,11.15,11.16,11.15,11.15,87000.0
2013-05-17 14:15:00,11.15,11.15,11.14,11.15,84000.0,11.15,11.15,11.14,11.15,84000.0
2013-05-17 14:20:00,11.15,11.15,11.12,11.14,137400.0,11.15,11.15,11.12,11.14,137400.0
2013-05-17 14:25:00,11.14,11.15,11.12,11.12,129600.0,11.14,11.15,11.12,11.12,129600.0
2013-05-17 14:30:00,11.12,11.15,11.12,11.15,63600.0,11.12,11.15,11.12,11.15,63600.0
2013-05-17 14:35:00,11.15,11.15,11.14,11.15,76800.0,11.15,11.15,11.14,11.15,76800.0
2013-05-17 14:40:00,11.15,11.16,11.14,11.14,64800.0,11.15,11.16,11.14,11.14,64800.0
2013-05-17 14:45:00,11.14,11.15,11.14,11.15,72000.0,11.14,11.15,11.14,11.15,72000.0
2013-05-17 14:50:00,11.15,11.16,11.15,11.16,138600.0,11.15,11.16,11.15,11.16,138600.0
2013-05-17 14:55:00,11.16,11.18,11.16,11.18,88200.0,11.16,11.18,11.16,11.18,88200.0
2013-05-17 15:00:00,11.17,11.2,11.17,11.2,69000.0,11.17,11.2,11.17,11.2,69000.0
2013-05-17 15:05:00,11.19,11.2,11.19,11.19,127200.0,11.19,11.2,11.19,11.19,127200.0
2013-05-17 15:10:00,11.19,11.19,11.17,11.17,94800.0,11.19,11.19,11.17,11.17,94800.0
2013-05-17 15:15:00,11.18,11.18,11.16,11.17,151800.0,11.18,11.18,11.16,11.17,151800.0
2013-05-17 15:20:00,11.17,11.17,11.17,11.17,181200.0,11.17,11.17,11.17,11.17,181200.0
2013-05-17 15:25:00,11.17,11.18,11.16,11.18,111000.0,11.17,11.18,11.16,11.18,111000.0
2013-05-17 15:30:00,11.18,11.19,11.18,11.19,105000.0,11.18,11.19,11.18,11.19,105000.0
2013-05-17 15:35:00,11.19,11.19,11.18,11.18,252000.0,11.19,11.19,11.18,11.18,252000.0
2013-05-17 15:40:00,11.18,11.19,11.18,11.18,261000.0,11.18,11.19,11.18,11.18,261000.0
2013-05-17 15:45:00,11.18,11.19,11.17,11.17,372600.0,11.18,11.19,11.17,11.17,372600.0
2013-05-17 15:50:00,11.18,11.18,11.16,11.17,326400.0,11.18,11.18,11.16,11.17,326400.0
2013-05-17 15:55:00,11.17,11.19,11.17,11.18,456000.0,11.17,11.19,11.17,11.18,456000.0
2013-05-20 09:30:00,11.17,11.17,11.1,11.1,259800.0,11.17,11.17,11.1,11.1,259800.0
2013-05-20 09:35:00,11.1,11.1,11.03,11.04,301200.0,11.1,11.1,11.03,11.04,301200.0
2013-05-20 09:40:00,11.04,11.07,11.01,11.05,154800.0,11.04,11.07,11.01,11.05,154800.0
2013-05-20 09:45:00,11.04,11.08,11.02,11.03,140400.0,11.04,11.08,11.02,11.03,140400.0
2013-05-20 09:50:00,11.03,11.05,10.94,10.96,252000.0,11.03,11.05,10.94,10.96,252000.0
2013-05-20 09:55:00,10.96,10.96,10.87,10.87,220200.0,10.96,10.96,10.87,10.87,220200.0
2013-05-20 10:00:00,10.89,10.92,10.87,10.9,239400.0,10.89,10.92,10.87,10.9,239400.0
2013-05-20 10:05:00,10.9,10.96,10.9,10.9,249000.0,10.9,10.96,10.9,10.9,249000.0
2013-05-20 10:10:00,10.91,10.92,10.9,10.92,219600.0,10.91,10.92,10.9,10.92,219600.0
2013-05-20 10:15:00,10.92,10.97,10.92,10.93,304200.0,10.92,10.97,10.92,10.93,304200.0
2013-05-20 10:20:00,10.93,10.93,10.9,10.9,425400.0,10.93,10.93,10.9,10.9,425400.0
2013-05-20 10:25:00,10.9,10.92,10.9,10.91,135000.0,10.9,10.92,10.9,10.91,135000.0
2013-05-20 10:30:00,10.91,10.92,10.9,10.91,98400.0,10.91,10.92,10.9,10.91,98400.0
2013-05-20 10:35:00,10.91,10.92,10.9,10.92,163800.0,10.91,10.92,10.9,10.92,163800.0
2013-05-20 10:40:00,10.92,10.92,10.9,10.91,189600.0,10.92,10.92,10.9,10.91,189600.0
2013-05-20 10:45:00,10.91,10.91,10.86,10.86,832800.0,10.91,10.91,10.86,10.86,832800.0
2013-05-20 10:50:00,10.86,10.87,10.82,10.85,244200.0,10.86,10.87,10.82,10.85,244200.0
2013-05-20 10:55:00,10.83,10.84,10.79,10.82,184800.0,10.83,10.84,10.79,10.82,184800.0
2013-05-20 11:00:00,10.83,10.84,10.83,10.84,111000.0,10.83,10.84,10.83,10.84,111000.0
2013-05-20 11:05:00,10.83,10.84,10.81,10.83,161400.0,10.83,10.84,10.81,10.83,161400.0
2013-05-20 11:10:00,10.83,10.85,10.83,10.85,292800.0,10.83,10.85,10.83,10.85,292800.0
2013-05-20 11:15:00,10.85,10.88,10.85,10.87,194400.0,10.85,10.88,10.85,10.87,194400.0
2013-05-20 11:20:00,10.87,10.89,10.86,10.89,56400.0,10.87,10.89,10.86,10.89,56400.0
2013-05-20 11:25:00,10.88,10.88,10.86,10.87,84600.0,10.88,10.88,10.86,10.87,84600.0
2013-05-20 11:30:00,10.87,10.89,10.87,10.88,74400.0,10.87,10.89,10.87,10.88,74400.0
2013-05-20 11:35:00,10.88,10.9,10.88,10.88,92400.0,10.88,10.9,10.88,10.88,92400.0
2013-05-20 11:40:00,10.88,10.88,10.86,10.88,90000.0,10.88,10.88,10.86,10.88,90000.0
2013-05-20 11:45:00,10.88,10.88,10.84,10.84,106200.0,10.88,10.88,10.84,10.84,106200.0
2013-05-20 11:50:00,10.84,10.85,10.83,10.84,168000.0,10.84,10.85,10.83,10.84,168000.0
2013-05-20 11:55:00,10.85,10.86,10.84,10.86,424200.0,10.85,10.86,10.84,10.86,424200.0
2013-05-20 12:00:00,10.86,10.9,10.86,10.9,60600.0,10.86,10.9,10.86,10.9,60600.0
2013-05-20 12:05:00,10.9,10.94,10.9,10.94,274200.0,10.9,10.94,10.9,10.94,274200.0
2013-05-20 12:10:00,10.94,10.97,10.94,10.95,229800.0,10.94,10.97,10.94,10.95,229800.0
2013-05-20 12:15:00,10.95,10.98,10.95,10.98,214800.0,10.95,10.98,10.95,10.98,214800.0
2013-05-20 12:20:00,10.98,10.99,10.97,10.98,282000.0,10.98,10.99,10.97,10.98,282000.0
2013-05-20 12:25:00,10.99,11.0,10.99,11.0,588600.0,10.99,11.0,10.99,11.0,588600.0
2013-05-20 12:30:00,10.99,11.02,10.99,11.01,99000.0,10.99,11.02,10.99,11.01,99000.0
2013-05-20 12:35:00,11.02,11.03,10.97,10.99,465600.0,11.02,11.03,10.97,10.99,465600.0
2013-05-20 12:40:00,10.98,10.98,10.96,10.97,104400.0,10.98,10.98,10.96,10.97,104400.0
2013-05-20 12:45:00,10.97,10.99,10.97,10.98,28200.0,10.97,10.99,10.97,10.98,28200.0
2013-05-20 12:50:00,10.98,11.0,10.98,11.0,203400.0,10.98,11.0,10.98,11.0,203400.0
2013-05-20 12:55:00,11.0,11.0,10.98,10.99,149400.0,11.0,11.0,10.98,10.99,149400.0
2013-05-20 13:00:00,10.99,11.01,10.98,11.01,627000.0,10.99,11.01,10.98,11.01,627000.0
2013-05-20 13:05:00,11.01,11.04,11.01,11.03,57000.0,11.01,11.04,11.01,11.03,57000.0
2013-05-20 13:10:00,11.03,11.04,11.03,11.04,201000.0,11.03,11.04,11.03,11.04,201000.0
2013-05-20 13:15:00,11.03,11.06,11.03,11.03,160200.0,11.03,11.06,11.03,11.03,160200.0
2013-05-20 13:20:00,11.02,11.05,11.01,11.04,114000.0,11.02,11.05,11.01,11.04,114000.0
2013-05-20 13:25:00,11.04,11.07,11.03,11.06,442200.0,11.04,11.07,11.03,11.06,442200.0
2013-05-20 13:30:00,11.06,11.06,11.05,11.05,70800.0,11.06,11.06,11.05,11.05,70800.0
2013-05-20 13:35:00,11.05,11.06,11.05,11.05,34200.0,11.05,11.06,11.05,11.05,34200.0
2013-05-20 13:40:00,11.05,11.06,11.02,11.02,63000.0,11.05,11.06,11.02,11.02,63000.0
2013-05-20 13:45:00,11.02,11.03,11.01,11.02,51600.0,11.02,11.03,11.01,11.02,51600.0
2013-05-20 13:50:00,11.02,11.03,11.01,11.01,125400.0,11.02,11.03,11.01,11.01,125400.0
2013-05-20 13:55:00,11.02,11.04,11.01,11.03,42600.0,11.02,11.04,11.01,11.03,42600.0
2013-05-20 14:00:00,11.03,11.04,11.0,11.01,60600.0,11.03,11.04,11.0,11.01,60600.0
2013-05-20 14:05:00,11.01,11.03,11.0,11.01,66600.0,11.01,11.03,11.0,11.01,66600.0
2013-05-20 14:10:00,11.01,11.01,11.0,11.01,43200.0,11.01,11.01,11.0,11.01,43200.0
2013-05-20 14:15:00,11.01,11.02,11.0,11.02,34800.0,11.01,11.02,11.0,11.02,34800.0
2013-05-20 14:20:00,11.02,11.06,11.02,11.06,40200.0,11.02,11.06,11.02,11.06,40200.0
2013-05-20 14:25:00,11.05,11.06,11.05,11.06,37800.0,11.05,11.06,11.05,11.06,37800.0
2013-05-20 14:30:00,11.06,11.07,11.05,11.06,43800.0,11.06,11.07,11.05,11.06,43800.0
2013-05-20 14:35:00,11.05,11.06,11.04,11.05,57000.0,11.05,11.06,11.04,11.05,57000.0
2013-05-20 14:40:00,11.06,11.06,11.04,11.04,84000.0,11.06,11.06,11.04,11.04,84000.0
2013-05-20 14:45:00,11.04,11.07,11.04,11.07,55200.0,11.04,11.07,11.04,11.07,55200.0
2013-05-20 14:50:00,11.07,11.08,11.07,11.07,54600.0,11.07,11.08,11.07,11.07,54600.0
2013-05-20 14:55:00,11.08,11.08,11.06,11.06,75000.0,11.08,11.08,11.06,11.06,75000.0
2013-05-20 15:00:00,11.06,11.06,11.05,11.05,139800.0,11.06,11.06,11.05,11.05,139800.0
2013-05-20 15:05:00,11.05,11.06,11.04,11.06,86400.0,11.05,11.06,11.04,11.06,86400.0
2013-05-20 15:10:00,11.06,11.06,11.05,11.06,80400.0,11.06,11.06,11.05,11.06,80400.0
2013-05-20 15:15:00,11.06,11.08,11.06,11.07,92400.0,11.06,11.08,11.06,11.07,92400.0
2013-05-20 15:20:00,11.06,11.06,11.05,11.05,124800.0,11.06,11.06,11.05,11.05,124800.0
2013-05-20 15:25:00,11.05,11.06,11.05,11.06,79800.0,11.05,11.06,11.05,11.06,79800.0
2013-05-20 15:30:00,11.06,11.07,11.06,11.06,87600.0,11.06,11.07,11.06,11.06,87600.0
2013-05-20 15:35:00,11.06,11.07,11.05,11.06,99600.0,11.06,11.07,11.05,11.06,99600.0
2013-05-20 15:40:00,11.06,11.08,11.06,11.08,94800.0,11.06,11.08,11.06,11.08,94800.0
2013-05-20 15:45:00,11.07,11.07,11.06,11.06,143400.0,11.07,11.07,11.06,11.06,143400.0
2013-05-20 15:50:00,11.06,11.07,11.05,11.05,159600.0,11.06,11.07,11.05,11.05,159600.0
2013-05-20 15:55:00,11.05,11.06,11.04,11.06,304200.0,11.05,11.06,11.04,11.06,304200.0
2013-05-21 09:30:00,11.04,11.05,10.93,10.94,340200.0,11.04,11.05,10.93,10.94,340200.0
2013-05-21 09:35:00,10.94,10.99,10.93,10.94,171000.0,10.94,10.99,10.93,10.94,171000.0
2013-05-21 09:40:00,10.93,10.96,10.9,10.91,487800.0,10.93,10.96,10.9,10.91,487800.0
2013-05-21 09:45:00,10.89,10.99,10.88,10.95,235800.0,10.89,10.99,10.88,10.95,235800.0
2013-05-21 09:50:00,10.96,10.96,10.94,10.94,121800.0,10.96,10.96,10.94,10.94,121800.0
2013-05-21 09:55:00,10.93,10.97,10.93,10.94,177600.0,10.93,10.97,10.93,10.94,177600.0
2013-05-21 10:00:00,10.94,10.96,10.94,10.96,130800.0,10.94,10.96,10.94,10.96,130800.0
2013-05-21 10:05:00,10.96,10.96,10.89,10.89,171600.0,10.96,10.96,10.89,10.89,171600.0
2013-05-21 10:10:00,10.89,10.92,10.87,10.87,72600.0,10.89,10.92,10.87,10.87,72600.0
2013-05-21 10:15:00,10.87,10.88,10.86,10.87,104400.0,10.87,10.88,10.86,10.87,104400.0
2013-05-21 10:20:00,10.87,10.87,10.85,10.85,76200.0,10.87,10.87,10.85,10.85,76200.0
2013-05-21 10:25:00,10.85,10.87,10.84,10.86,68400.0,10.85,10.87,10.84,10.86,68400.0
2013-05-21 10:30:00,10.86,10.86,10.84,10.85,54600.0,10.86,10.86,10.84,10.85,54600.0
2013-05-21 10:35:00,10.85,10.86,10.82,10.86,201000.0,10.85,10.86,10.82,10.86,201000.0
2013-05-21 10:40:00,10.86,10.88,10.84,10.87,109800.0,10.86,10.88,10.84,10.87,109800.0
2013-05-21 10:45:00,10.87,10.9,10.82,10.88,337800.0,10.87,10.9,10.82,10.88,337800.0
2013-05-21 10:50:00,10.88,10.88,10.85,10.86,61200.0,10.88,10.88,10.85,10.86,61200.0
2013-05-21 10:55:00,10.86,10.89,10.85,10.88,72600.0,10.86,10.89,10.85,10.88,72600.0
2013-05-21 11:00:00,10.88,10.91,10.88,10.9,132000.0,10.88,10.91,10.88,10.9,132000.0
2013-05-21 11:05:00,10.91,10.92,10.9,10.92,51600.0,10.91,10.92,10.9,10.92,51600.0
2013-05-21 11:10:00,10.92,10.92,10.89,10.91,57000.0,10.92,10.92,10.89,10.91,57000.0
2013-05-21 11:15:00,10.91,10.91,10.89,10.9,90000.0,10.91,10.91,10.89,10.9,90000.0
2013-05-21 11:20:00,10.89,10.9,10.87,10.88,97200.0,10.89,10.9,10.87,10.88,97200.0
2013-05-21 11:25:00,10.88,10.91,10.88,10.91,67800.0,10.88,10.91,10.88,10.91,67800.0
2013-05-21 11:30:00,10.91,10.93,10.91,10.92,68400.0,10.91,10.93,10.91,10.92,68400.0
2013-05-21 11:35:00,10.92,10.92,10.89,10.9,100200.0,10.92,10.92,10.89,10.9,100200.0
2013-05-21 11:40:00,10.9,10.9,10.89,10.89,73200.0,10.9,10.9,10.89,10.89,73200.0
2013-05-21 11:45:00,10.89,10.9,10.87,10.88,100800.0,10.89,10.9,10.87,10.88,100800.0
2013-05-21 11:50:00,10.88,10.89,10.88,10.88,172200.0,10.88,10.89,10.88,10.88,172200.0
2013-05-21 11:55:00,10.88,10.89,10.88,10.88,58800.0,10.88,10.89,10.88,10.88,58800.0
2013-05-21 12:00:00,10.88,10.89,10.88,10.88,57000.0,10.88,10.89,10.88,10.88,57000.0
2013-05-21 12:05:00,10.88,10.89,10.88,10.88,168000.0,10.88,10.89,10.88,10.88,168000.0
2013-05-21 12:10:00,10.88,10.88,10.85,10.85,49200.0,10.88,10.88,10.85,10.85,49200.0
2013-05-21 12:15:00,10.86,10.86,10.85,10.86,58200.0,10.86,10.86,10.85,10.86,58200.0
2013-05-21 12:20:00,10.86,10.86,10.85,10.85,80400.0,10.86,10.86,10.85,10.85,80400.0
2013-05-21 12:25:00,10.86,10.86,10.84,10.85,255600.0,10.86,10.86,10.84,10.85,255600.0
2013-05-21 12:30:00,10.84,10.84,10.83,10.83,157200.0,10.84,10.84,10.83,10.83,157200.0
2013-05-21 12:35:00,10.83,10.84,10.83,10.83,39000.0,10.83,10.84,10.83,10.83,39000.0
2013-05-21 12:40:00,10.83,10.84,10.83,10.84,76200.0,10.83,10.84,10.83,10.84,76200.0
2013-05-21 12:45:00,10.83,10.83,10.81,10.82,102600.0,10.83,10.83,10.81,10.82,102600.0
2013-05-21 12:50:00,10.82,10.84,10.82,10.84,108600.0,10.82,10.84,10.82,10.84,108600.0
2013-05-21 12:55:00,10.84,10.86,10.83,10.85,80400.0,10.84,10.86,10.83,10.85,80400.0
2013-05-21 13:00:00,10.85,10.85,10.85,10.85,60600.0,10.85,10.85,10.85,10.85,60600.0
2013-05-21 13:05:00,10.85,10.87,10.84,10.85,266400.0,10.85,10.87,10.84,10.85,266400.0
2013-05-21 13:10:00,10.85,10.86,10.84,10.85,57000.0,10.85,10.86,10.84,10.85,57000.0
2013-05-21 13:15:00,10.85,10.87,10.85,10.87,81600.0,10.85,10.87,10.85,10.87,81600.0
2013-05-21 13:20:00,10.87,10.9,10.86,10.9,264600.0,10.87,10.9,10.86,10.9,264600.0
2013-05-21 13:25:00,10.9,10.93,10.9,10.93,135600.0,10.9,10.93,10.9,10.93,135600.0
2013-05-21 13:30:00,10.92,10.93,10.91,10.93,115200.0,10.92,10.93,10.91,10.93,115200.0
2013-05-21 13:35:00,10.92,10.93,10.92,10.93,106200.0,10.92,10.93,10.92,10.93,106200.0
2013-05-21 13:40:00,10.93,10.94,10.93,10.94,94200.0,10.93,10.94,10.93,10.94,94200.0
2013-05-21 13:45:00,10.93,10.96,10.93,10.95,308400.0,10.93,10.96,10.93,10.95,308400.0
2013-05-21 13:50:00,10.95,10.96,10.95,10.96,658800.0,10.95,10.96,10.95,10.96,658800.0
2013-05-21 13:55:00,10.96,10.98,10.96,10.98,85200.0,10.96,10.98,10.96,10.98,85200.0
2013-05-21 14:00:00,10.97,10.98,10.97,10.98,49200.0,10.97,10.98,10.97,10.98,49200.0
2013-05-21 14:05:00,10.98,11.01,10.98,11.01,105600.0,10.98,11.01,10.98,11.01,105600.0
2013-05-21 14:10:00,11.01,11.02,11.01,11.01,51000.0,11.01,11.02,11.01,11.01,51000.0
2013-05-21 14:15:00,11.01,11.05,11.01,11.05,373800.0,11.01,11.05,11.01,11.05,373800.0
2013-05-21 14:20:00,11.05,11.05,11.02,11.02,125400.0,11.05,11.05,11.02,11.02,125400.0
2013-05-21 14:25:00,11.02,11.03,11.01,11.01,71400.0,11.02,11.03,11.01,11.01,71400.0
2013-05-21 14:30:00,11.0,11.0,10.97,10.98,454800.0,11.0,11.0,10.97,10.98,454800.0
2013-05-21 14:35:00,10.98,10.99,10.96,10.98,91200.0,10.98,10.99,10.96,10.98,91200.0
2013-05-21 14:40:00,10.98,10.99,10.96,10.98,102000.0,10.98,10.99,10.96,10.98,102000.0
2013-05-21 14:45:00,10.98,10.98,10.96,10.97,56400.0,10.98,10.98,10.96,10.97,56400.0
2013-05-21 14:50:00,10.97,11.0,10.97,11.0,77400.0,10.97,11.0,10.97,11.0,77400.0
2013-05-21 14:55:00,10.99,11.01,10.99,10.99,46800.0,10.99,11.01,10.99,10.99,46800.0
2013-05-21 15:00:00,11.0,11.0,10.99,10.99,64200.0,11.0,11.0,10.99,10.99,64200.0
2013-05-21 15:05:00,10.99,10.99,10.97,10.97,133200.0,10.99,10.99,10.97,10.97,133200.0
2013-05-21 15:10:00,10.97,10.98,10.97,10.98,101400.0,10.97,10.98,10.97,10.98,101400.0
2013-05-21 15:15:00,10.98,10.98,10.96,10.96,104400.0,10.98,10.98,10.96,10.96,104400.0
2013-05-21 15:20:00,10.96,10.98,10.96,10.98,98400.0,10.96,10.98,10.96,10.98,98400.0
2013-05-21 15:25:00,10.98,10.99,10.97,10.98,105600.0,10.98,10.99,10.97,10.98,105600.0
2013-05-21 15:30:00,10.98,10.99,10.97,10.98,288000.0,10.98,10.99,10.97,10.98,288000.0
2013-05-21 15:35:00,10.98,10.98,10.97,10.98,188400.0,10.98,10.98,10.97,10.98,188400.0
2013-05-21 15:40:00,10.98,10.98,10.97,10.97,109200.0,10.98,10.98,10.97,10.97,109200.0
2013-05-21 15:45:00,10.97,10.98,10.96,10.96,189000.0,10.97,10.98,10.96,10.96,189000.0
2013-05-21 15:50:00,10.97,10.98,10.96,10.97,399600.0,10.97,10.98,10.96,10.97,399600.0
2013-05-21 15:55:00,10.97,11.0,10.96,11.0,454800.0,10.97,11.0,10.96,11.0,454800.0
2013-05-22 09:30:00,10.99,11.13,10.99,11.09,199200.0,10.99,11.13,10.99,11.09,199200.0
2013-05-22 09:35:00,11.09,11.11,11.08,11.11,45000.0,11.09,11.11,11.08,11.11,45000.0
2013-05-22 09:40:00,11.11,11.14,11.08,11.1,589800.0,11.11,11.14,11.08,11.1,589800.0
2013-05-22 09:45:00,11.09,11.09,11.03,11.05,356400.0,11.09,11.09,11.03,11.05,356400.0
2013-05-22 09:50:00,11.04,11.07,11.03,11.04,91800.0,11.04,11.07,11.03,11.04,91800.0
2013-05-22 09:55:00,11.05,11.08,11.04,11.06,550200.0,11.05,11.08,11.04,11.06,550200.0
2013-05-22 10:00:00,11.06,11.08,11.03,11.08,157800.0,11.06,11.08,11.03,11.08,157800.0
2013-05-22 10:05:00,11.08,11.08,11.03,11.08,78600.0,11.08,11.08,11.03,11.08,78600.0
2013-05-22 10:10:00,11.08,11.09,11.07,11.08,86400.0,11.08,11.09,11.07,11.08,86400.0
2013-05-22 10:15:00,11.08,11.09,11.07,11.08,115800.0,11.08,11.09,11.07,11.08,115800.0
2013-05-22 10:20:00,11.07,11.09,11.07,11.08,139200.0,11.07,11.09,11.07,11.08,139200.0
2013-05-22 10:25:00,11.08,11.14,11.07,11.14,283800.0,11.08,11.14,11.07,11.14,283800.0
2013-05-22 10:30:00,11.14,11.16,11.06,11.06,127800.0,11.14,11.16,11.06,11.06,127800.0
2013-05-22 10:35:00,11.06,11.08,11.05,11.07,99600.0,11.06,11.08,11.05,11.07,99600.0
2013-05-22 10:40:00,11.07,11.09,11.06,11.07,130200.0,11.07,11.09,11.06,11.07,130200.0
2013-05-22 10:45:00,11.08,11.08,11.04,11.06,127800.0,11.08,11.08,11.04,11.06,127800.0
2013-05-22 10:50:00,11.06,11.07,11.05,11.06,85800.0,11.06,11.07,11.05,11.06,85800.0
2013-05-22 10:55:00,11.06,11.06,11.03,11.05,115800.0,11.06,11.06,11.03,11.05,115800.0
2013-05-22 11:00:00,11.05,11.07,11.04,11.06,141000.0,11.05,11.07,11.04,11.06,141000.0
2013-05-22 11:05:00,11.05,11.07,11.05,11.07,81600.0,11.05,11.07,11.05,11.07,81600.0
2013-05-22 11:10:00,11.06,11.06,11.03,11.05,153000.0,11.06,11.06,11.03,11.05,153000.0
2013-05-22 11:15:00,11.05,11.08,11.03,11.07,130800.0,11.05,11.08,11.03,11.07,130800.0
2013-05-22 11:20:00,11.07,11.08,11.03,11.05,378600.0,11.07,11.08,11.03,11.05,378600.0
2013-05-22 11:25:00,11.06,11.07,11.04,11.07,63000.0,11.06,11.07,11.04,11.07,63000.0
2013-05-22 11:30:00,11.08,11.09,11.05,11.05,48600.0,11.08,11.09,11.05,11.05,48600.0
2013-05-22 11:35:00,11.06,11.06,11.0,11.01,87600.0,11.06,11.06,11.0,11.01,87600.0
2013-05-22 11:40:00,11.01,11.01,10.99,10.99,160200.0,11.01,11.01,10.99,10.99,160200.0
2013-05-22 11:45:00,10.99,10.99,10.98,10.98,177600.0,10.99,10.99,10.98,10.98,177600.0
2013-05-22 11:50:00,10.98,10.99,10.96,10.96,72000.0,10.98,10.99,10.96,10.96,72000.0
2013-05-22 11:55:00,10.97,10.97,10.95,10.95,75000.0,10.97,10.97,10.95,10.95,75000.0
2013-05-22 12:00:00,10.95,10.96,10.92,10.92,266400.0,10.95,10.96,10.92,10.92,266400.0
2013-05-22 12:05:00,10.93,10.94,10.93,10.93,54600.0,10.93,10.94,10.93,10.93,54600.0
2013-05-22 12:10:00,10.93,10.94,10.9,10.93,76200.0,10.93,10.94,10.9,10.93,76200.0
2013-05-22 12:15:00,10.93,10.94,10.92,10.92,35400.0,10.93,10.94,10.92,10.92,35400.0
2013-05-22 12:20:00,10.92,10.92,10.91,10.92,67200.0,10.92,10.92,10.91,10.92,67200.0
2013-05-22 12:25:00,10.92,10.92,10.9,10.91,43200.0,10.92,10.92,10.9,10.91,43200.0
2013-05-22 12:30:00,10.91,10.91,10.9,10.9,37200.0,10.91,10.91,10.9,10.9,37200.0
2013-05-22 12:35:00,10.9,10.91,10.89,10.91,51000.0,10.9,10.91,10.89,10.91,51000.0
2013-05-22 12:40:00,10.91,10.92,10.91,10.92,100800.0,10.91,10.92,10.91,10.92,100800.0
2013-05-22 12:45:00,10.92,10.92,10.91,10.92,54600.0,10.92,10.92,10.91,10.92,54600.0
2013-05-22 12:50:00,10.92,10.92,10.92,10.92,277200.0,10.92,10.92,10.92,10.92,277200.0
2013-05-22 12:55:00,10.92,10.92,10.91,10.91,136800.0,10.92,10.92,10.91,10.91,136800.0
2013-05-22 13:00:00,10.91,10.91,10.89,10.9,39600.0,10.91,10.91,10.89,10.9,39600.0
2013-05-22 13:05:00,10.9,10.9,10.87,10.87,58800.0,10.9,10.9,10.87,10.87,58800.0
2013-05-22 13:10:00,10.88,10.88,10.86,10.86,36000.0,10.88,10.88,10.86,10.86,36000.0
2013-05-22 13:15:00,10.86,10.86,10.84,10.84,90000.0,10.86,10.86,10.84,10.84,90000.0
2013-05-22 13:20:00,10.84,10.85,10.83,10.85,116400.0,10.84,10.85,10.83,10.85,116400.0
2013-05-22 13:25:00,10.85,10.85,10.84,10.84,55200.0,10.85,10.85,10.84,10.84,55200.0
2013-05-22 13:30:00,10.84,10.86,10.83,10.85,97200.0,10.84,10.86,10.83,10.85,97200.0
2013-05-22 13:35:00,10.85,10.87,10.85,10.86,43800.0,10.85,10.87,10.85,10.86,43800.0
2013-05-22 13:40:00,10.87,10.88,10.85,10.85,93600.0,10.87,10.88,10.85,10.85,93600.0
2013-05-22 13:45:00,10.85,10.85,10.81,10.82,311400.0,10.85,10.85,10.81,10.82,311400.0
2013-05-22 13:50:00,10.82,10.83,10.81,10.81,88800.0,10.82,10.83,10.81,10.81,88800.0
2013-05-22 13:55:00,10.82,10.83,10.81,10.83,102000.0,10.82,10.83,10.81,10.83,102000.0
2013-05-22 14:00:00,10.83,10.84,10.78,10.78,237000.0,10.83,10.84,10.78,10.78,237000.0
2013-05-22 14:05:00,10.78,10.79,10.76,10.78,155400.0,10.78,10.79,10.76,10.78,155400.0
2013-05-22 14:10:00,10.78,10.79,10.76,10.78,120000.0,10.78,10.79,10.76,10.78,120000.0
2013-05-22 14:15:00,10.77,10.78,10.76,10.77,96600.0,10.77,10.78,10.76,10.77,96600.0
2013-05-22 14:20:00,10.77,10.77,10.76,10.77,106200.0,10.77,10.77,10.76,10.77,106200.0
2013-05-22 14:25:00,10.77,10.77,10.76,10.76,108000.0,10.77,10.77,10.76,10.76,108000.0
2013-05-22 14:30:00,10.76,10.77,10.74,10.77,118200.0,10.76,10.77,10.74,10.77,118200.0
2013-05-22 14:35:00,10.76,10.76,10.73,10.75,116400.0,10.76,10.76,10.73,10.75,116400.0
2013-05-22 14:40:00,10.75,10.75,10.74,10.75,70800.0,10.75,10.75,10.74,10.75,70800.0
2013-05-22 14:45:00,10.75,10.75,10.73,10.75,136800.0,10.75,10.75,10.73,10.75,136800.0
2013-05-22 14:50:00,10.75,10.75,10.73,10.74,50400.0,10.75,10.75,10.73,10.74,50400.0
2013-05-22 14:55:00,10.74,10.74,10.71,10.74,142200.0,10.74,10.74,10.71,10.74,142200.0
2013-05-22 15:00:00,10.74,10.74,10.71,10.71,143400.0,10.74,10.74,10.71,10.71,143400.0
2013-05-22 15:05:00,10.71,10.72,10.7,10.71,131400.0,10.71,10.72,10.7,10.71,131400.0
2013-05-22 15:10:00,10.72,10.72,10.7,10.7,134400.0,10.72,10.72,10.7,10.7,134400.0
2013-05-22 15:15:00,10.7,10.71,10.68,10.7,165600.0,10.7,10.71,10.68,10.7,165600.0
2013-05-22 15:20:00,10.7,10.7,10.69,10.69,503400.0,10.7,10.7,10.69,10.69,503400.0
2013-05-22 15:25:00,10.69,10.7,10.68,10.69,192600.0,10.69,10.7,10.68,10.69,192600.0
2013-05-22 15:30:00,10.69,10.7,10.68,10.68,544200.0,10.69,10.7,10.68,10.68,544200.0
2013-05-22 15:35:00,10.69,10.7,10.68,10.7,100800.0,10.69,10.7,10.68,10.7,100800.0
2013-05-22 15:40:00,10.7,10.7,10.68,10.69,287400.0,10.7,10.7,10.68,10.69,287400.0
2013-05-22 15:45:00,10.7,10.7,10.69,10.69,214800.0,10.7,10.7,10.69,10.69,214800.0
2013-05-22 15:50:00,10.69,10.71,10.69,10.7,295800.0,10.69,10.71,10.69,10.7,295800.0
2013-05-22 15:55:00,10.7,10.72,10.7,10.72,414600.0,10.7,10.72,10.7,10.72,414600.0
2013-05-23 09:30:00,10.66,10.78,10.66,10.77,144000.0,10.66,10.78,10.66,10.77,144000.0
2013-05-23 09:35:00,10.77,10.78,10.69,10.7,105000.0,10.77,10.78,10.69,10.7,105000.0
2013-05-23 09:40:00,10.71,10.76,10.71,10.71,59400.0,10.71,10.76,10.71,10.71,59400.0
2013-05-23 09:45:00,10.72,10.73,10.69,10.7,402000.0,10.72,10.73,10.69,10.7,402000.0
2013-05-23 09:50:00,10.7,10.75,10.7,10.74,361800.0,10.7,10.75,10.7,10.74,361800.0
2013-05-23 09:55:00,10.74,10.81,10.74,10.81,486000.0,10.74,10.81,10.74,10.81,486000.0
2013-05-23 10:00:00,10.8,10.84,10.76,10.83,78000.0,10.8,10.84,10.76,10.83,78000.0
2013-05-23 10:05:00,10.83,10.91,10.83,10.91,224400.0,10.83,10.91,10.83,10.91,224400.0
2013-05-23 10:10:00,10.91,10.92,10.88,10.89,68400.0,10.91,10.92,10.88,10.89,68400.0
2013-05-23 10:15:00,10.89,10.9,10.87,10.88,44400.0,10.89,10.9,10.87,10.88,44400.0
2013-05-23 10:20:00,10.88,10.92,10.87,10.88,100200.0,10.88,10.92,10.87,10.88,100200.0
2013-05-23 10:25:00,10.88,10.93,10.88,10.89,81600.0,10.88,10.93,10.88,10.89,81600.0
2013-05-23 10:30:00,10.9,10.92,10.86,10.87,260400.0,10.9,10.92,10.86,10.87,260400.0
2013-05-23 10:35:00,10.87,10.88,10.83,10.83,49200.0,10.87,10.88,10.83,10.83,49200.0
2013-05-23 10:40:00,10.83,10.85,10.79,10.83,86400.0,10.83,10.85,10.79,10.83,86400.0
2013-05-23 10:45:00,10.83,10.85,10.82,10.85,72000.0,10.83,10.85,10.82,10.85,72000.0
2013-05-23 10:50:00,10.85,10.88,10.85,10.88,55800.0,10.85,10.88,10.85,10.88,55800.0
2013-05-23 10:55:00,10.87,10.88,10.86,10.86,69000.0,10.87,10.88,10.86,10.86,69000.0
2013-05-23 11:00:00,10.86,10.9,10.86,10.89,70200.0,10.86,10.9,10.86,10.89,70200.0
2013-05-23 11:05:00,10.89,10.91,10.88,10.9,72000.0,10.89,10.91,10.88,10.9,72000.0
2013-05-23 11:10:00,10.9,10.91,10.9,10.91,43200.0,10.9,10.91,10.9,10.91,43200.0
2013-05-23 11:15:00,10.91,10.94,10.91,10.93,56400.0,10.91,10.94,10.91,10.93,56400.0
2013-05-23 11:20:00,10.94,10.96,10.94,10.95,58800.0,10.94,10.96,10.94,10.95,58800.0
2013-05-23 11:25:00,10.95,10.96,10.95,10.95,93000.0,10.95,10.96,10.95,10.95,93000.0
2013-05-23 11:30:00,10.95,10.96,10.94,10.95,114600.0,10.95,10.96,10.94,10.95,114600.0
2013-05-23 11:35:00,10.96,10.97,10.95,10.95,79200.0,10.96,10.97,10.95,10.95,79200.0
2013-05-23 11:40:00,10.95,10.97,10.95,10.97,72600.0,10.95,10.97,10.95,10.97,72600.0
2013-05-23 11:45:00,10.97,10.98,10.96,10.98,43800.0,10.97,10.98,10.96,10.98,43800.0
2013-05-23 11:50:00,10.98,10.99,10.97,10.97,70200.0,10.98,10.99,10.97,10.97,70200.0
2013-05-23 11:55:00,10.97,10.97,10.96,10.96,34800.0,10.97,10.97,10.96,10.96,34800.0
2013-05-23 12:00:00,10.96,10.97,10.96,10.96,139800.0,10.96,10.97,10.96,10.96,139800.0
2013-05-23 12:05:00,10.96,11.01,10.96,11.0,152400.0,10.96,11.01,10.96,11.0,152400.0
2013-05-23 12:10:00,11.01,11.03,11.01,11.02,68400.0,11.01,11.03,11.01,11.02,68400.0
2013-05-23 12:15:00,11.02,11.03,11.0,11.03,117000.0,11.02,11.03,11.0,11.03,117000.0
2013-05-23 12:20:00,11.03,11.04,11.02,11.02,87000.0,11.03,11.04,11.02,11.02,87000.0
2013-05-23 12:25:00,11.02,11.04,11.01,11.03,358800.0,11.02,11.04,11.01,11.03,358800.0
2013-05-23 12:30:00,11.03,11.04,11.03,11.04,43200.0,11.03,11.04,11.03,11.04,43200.0
2013-05-23 12:35:00,11.04,11.04,11.03,11.03,46800.0,11.04,11.04,11.03,11.03,46800.0
2013-05-23 12:40:00,11.03,11.03,11.01,11.03,45600.0,11.03,11.03,11.01,11.03,45600.0
2013-05-23 12:45:00,11.03,11.03,11.02,11.03,34800.0,11.03,11.03,11.02,11.03,34800.0
2013-05-23 12:50:00,11.03,11.05,11.03,11.05,84600.0,11.03,11.05,11.03,11.05,84600.0
2013-05-23 12:55:00,11.05,11.05,11.03,11.03,121800.0,11.05,11.05,11.03,11.03,121800.0
2013-05-23 13:00:00,11.03,11.04,11.02,11.02,60600.0,11.03,11.04,11.02,11.02,60600.0
2013-05-23 13:05:00,11.02,11.03,11.0,11.02,138000.0,11.02,11.03,11.0,11.02,138000.0
2013-05-23 13:10:00,11.02,11.02,10.99,11.0,213000.0,11.02,11.02,10.99,11.0,213000.0
2013-05-23 13:15:00,11.0,11.0,10.98,10.98,79200.0,11.0,11.0,10.98,10.98,79200.0
2013-05-23 13:20:00,10.98,10.99,10.96,10.98,70800.0,10.98,10.99,10.96,10.98,70800.0
2013-05-23 13:25:00,10.98,10.99,10.98,10.99,46800.0,10.98,10.99,10.98,10.99,46800.0
2013-05-23 13:30:00,10.99,11.0,10.98,10.99,195600.0,10.99,11.0,10.98,10.99,195600.0
2013-05-23 13:35:00,10.98,10.99,10.96,10.96,264600.0,10.98,10.99,10.96,10.96,264600.0
2013-05-23 13:40:00,10.96,10.98,10.96,10.98,109800.0,10.96,10.98,10.96,10.98,109800.0
2013-05-23 13:45:00,10.98,10.98,10.97,10.98,75000.0,10.98,10.98,10.97,10.98,75000.0
2013-05-23 13:50:00,10.98,10.99,10.96,10.97,64200.0,10.98,10.99,10.96,10.97,64200.0
2013-05-23 13:55:00,10.97,10.98,10.97,10.98,57000.0,10.97,10.98,10.97,10.98,57000.0
2013-05-23 14:00:00,10.98,10.98,10.97,10.97,56400.0,10.98,10.98,10.97,10.97,56400.0
2013-05-23 14:05:00,10.97,10.98,10.97,10.97,158400.0,10.97,10.98,10.97,10.97,158400.0
2013-05-23 14:10:00,10.97,10.98,10.97,10.97,81600.0,10.97,10.98,10.97,10.97,81600.0
2013-05-23 14:15:00,10.97,10.98,10.96,10.97,55200.0,10.97,10.98,10.96,10.97,55200.0
2013-05-23 14:20:00,10.97,10.97,10.96,10.96,56400.0,10.97,10.97,10.96,10.96,56400.0
2013-05-23 14:25:00,10.96,10.98,10.96,10.97,64800.0,10.96,10.98,10.96,10.97,64800.0
2013-05-23 14:30:00,10.97,10.97,10.95,10.95,69000.0,10.97,10.97,10.95,10.95,69000.0
2013-05-23 14:35:00,10.95,10.96,10.95,10.95,51600.0,10.95,10.96,10.95,10.95,51600.0
2013-05-23 14:40:00,10.96,10.98,10.96,10.97,72600.0,10.96,10.98,10.96,10.97,72600.0
2013-05-23 14:45:00,10.97,10.98,10.97,10.98,96000.0,10.97,10.98,10.97,10.98,96000.0
2013-05-23 14:50:00,10.98,10.98,10.95,10.95,241200.0,10.98,10.98,10.95,10.95,241200.0
2013-05-23 14:55:00,10.95,10.96,10.95,10.96,70200.0,10.95,10.96,10.95,10.96,70200.0
2013-05-23 15:00:00,10.96,10.98,10.96,10.97,138000.0,10.96,10.98,10.96,10.97,138000.0
2013-05-23 15:05:00,10.97,10.98,10.97,10.97,70800.0,10.97,10.98,10.97,10.97,70800.0
2013-05-23 15:10:00,10.97,10.98,10.97,10.97,88200.0,10.97,10.98,10.97,10.97,88200.0
2013-05-23 15:15:00,10.97,10.97,10.96,10.96,67200.0,10.97,10.97,10.96,10.96,67200.0
2013-05-23 15:20:00,10.96,10.97,10.95,10.96,47400.0,10.96,10.97,10.95,10.96,47400.0
2013-05-23 15:25:00,10.96,10.98,10.95,10.98,67800.0,10.96,10.98,10.95,10.98,67800.0
2013-05-23 15:30:00,10.98,10.98,10.97,10.97,72600.0,10.98,10.98,10.97,10.97,72600.0
2013-05-23 15:35:00,10.97,10.97,10.95,10.96,84000.0,10.97,10.97,10.95,10.96,84000.0
2013-05-23 15:40:00,10.96,10.97,10.96,10.97,82200.0,10.96,10.97,10.96,10.97,82200.0
2013-05-23 15:45:00,10.97,10.97,10.94,10.94,108000.0,10.97,10.97,10.94,10.94,108000.0
2013-05-23 15:50:00,10.95,10.96,10.95,10.96,120600.0,10.95,10.96,10.95,10.96,120600.0
2013-05-23 15:55:00,10.96,10.96,10.95,10.96,120600.0,10.96,10.96,10.95,10.96,120600.0
2013-05-24 09:30:00,10.95,10.95,10.89,10.93,73200.0,10.95,10.95,10.89,10.93,73200.0
2013-05-24 09:35:00,10.93,10.97,10.88,10.88,501000.0,10.93,10.97,10.88,10.88,501000.0
2013-05-24 09:40:00,10.9,10.93,10.84,10.85,168600.0,10.9,10.93,10.84,10.85,168600.0
2013-05-24 09:45:00,10.89,10.89,10.84,10.87,196200.0,10.89,10.89,10.84,10.87,196200.0
2013-05-24 09:50:00,10.86,10.9,10.85,10.88,105000.0,10.86,10.9,10.85,10.88,105000.0
2013-05-24 09:55:00,10.89,10.9,10.83,10.85,97800.0,10.89,10.9,10.83,10.85,97800.0
2013-05-24 10:00:00,10.86,10.89,10.84,10.86,122400.0,10.86,10.89,10.84,10.86,122400.0
2013-05-24 10:05:00,10.86,10.87,10.85,10.87,73200.0,10.86,10.87,10.85,10.87,73200.0
2013-05-24 10:10:00,10.87,10.87,10.85,10.85,76800.0,10.87,10.87,10.85,10.85,76800.0
2013-05-24 10:15:00,10.85,10.86,10.84,10.85,66600.0,10.85,10.86,10.84,10.85,66600.0
2013-05-24 10:20:00,10.85,10.85,10.82,10.82,79800.0,10.85,10.85,10.82,10.82,79800.0
2013-05-24 10:25:00,10.82,10.84,10.81,10.83,90600.0,10.82,10.84,10.81,10.83,90600.0
2013-05-24 10:30:00,10.83,10.85,10.83,10.85,64800.0,10.83,10.85,10.83,10.85,64800.0
2013-05-24 10:35:00,10.85,10.88,10.85,10.88,58800.0,10.85,10.88,10.85,10.88,58800.0
2013-05-24 10:40:00,10.88,10.92,10.88,10.9,69000.0,10.88,10.92,10.88,10.9,69000.0
2013-05-24 10:45:00,10.91,10.91,10.89,10.89,19200.0,10.91,10.91,10.89,10.89,19200.0
2013-05-24 10:50:00,10.89,10.92,10.89,10.92,84000.0,10.89,10.92,10.89,10.92,84000.0
2013-05-24 10:55:00,10.92,10.92,10.89,10.9,40200.0,10.92,10.92,10.89,10.9,40200.0
2013-05-24 11:00:00,10.9,10.94,10.89,10.93,70800.0,10.9,10.94,10.89,10.93,70800.0
2013-05-24 11:05:00,10.92,10.95,10.92,10.95,40800.0,10.92,10.95,10.92,10.95,40800.0
2013-05-24 11:10:00,10.95,10.95,10.93,10.94,21600.0,10.95,10.95,10.93,10.94,21600.0
2013-05-24 11:15:00,10.94,10.94,10.93,10.94,77400.0,10.94,10.94,10.93,10.94,77400.0
2013-05-24 11:20:00,10.94,10.95,10.93,10.94,55200.0,10.94,10.95,10.93,10.94,55200.0
2013-05-24 11:25:00,10.93,10.94,10.93,10.94,71400.0,10.93,10.94,10.93,10.94,71400.0
2013-05-24 11:30:00,10.93,10.96,10.93,10.96,71400.0,10.93,10.96,10.93,10.96,71400.0
2013-05-24 11:35:00,10.96,10.99,10.96,10.97,43800.0,10.96,10.99,10.96,10.97,43800.0
2013-05-24 11:40:00,10.97,10.99,10.97,10.99,33000.0,10.97,10.99,10.97,10.99,33000.0
2013-05-24 11:45:00,10.97,10.99,10.97,10.99,69000.0,10.97,10.99,10.97,10.99,69000.0
2013-05-24 11:50:00,10.99,10.99,10.96,10.97,37200.0,10.99,10.99,10.96,10.97,37200.0
2013-05-24 11:55:00,10.97,10.98,10.97,10.98,54000.0,10.97,10.98,10.97,10.98,54000.0
2013-05-24 12:00:00,10.97,10.99,10.97,10.99,57000.0,10.97,10.99,10.97,10.99,57000.0
2013-05-24 12:05:00,10.99,11.01,10.99,11.01,54600.0,10.99,11.01,10.99,11.01,54600.0
2013-05-24 12:10:00,11.0,11.0,10.99,11.0,33000.0,11.0,11.0,10.99,11.0,33000.0
2013-05-24 12:15:00,11.0,11.02,11.0,11.02,58200.0,11.0,11.02,11.0,11.02,58200.0
2013-05-24 12:20:00,11.01,11.03,11.01,11.01,58200.0,11.01,11.03,11.01,11.01,58200.0
2013-05-24 12:25:00,11.01,11.03,11.01,11.02,54000.0,11.01,11.03,11.01,11.02,54000.0
2013-05-24 12:30:00,11.01,11.01,10.98,10.98,66000.0,11.01,11.01,10.98,10.98,66000.0
2013-05-24 12:35:00,10.98,10.98,10.96,10.96,46200.0,10.98,10.98,10.96,10.96,46200.0
2013-05-24 12:40:00,10.96,10.97,10.96,10.96,58800.0,10.96,10.97,10.96,10.96,58800.0
2013-05-24 12:45:00,10.96,10.98,10.96,10.98,60000.0,10.96,10.98,10.96,10.98,60000.0
2013-05-24 12:50:00,10.98,10.98,10.98,10.98,29400.0,10.98,10.98,10.98,10.98,29400.0
2013-05-24 12:55:00,10.98,10.99,10.98,10.99,59400.0,10.98,10.99,10.98,10.99,59400.0
2013-05-24 13:00:00,10.99,11.01,10.99,11.0,37800.0,10.99,11.01,10.99,11.0,37800.0
2013-05-24 13:05:00,11.0,11.02,11.0,11.01,41400.0,11.0,11.02,11.0,11.01,41400.0
2013-05-24 13:10:00,11.01,11.02,11.01,11.01,58200.0,11.01,11.02,11.01,11.01,58200.0
2013-05-24 13:15:00,11.0,11.02,11.0,11.02,27600.0,11.0,11.02,11.0,11.02,27600.0
2013-05-24 13:20:00,11.01,11.02,11.0,11.0,60600.0,11.01,11.02,11.0,11.0,60600.0
2013-05-24 13:25:00,11.0,11.02,11.0,11.02,57000.0,11.0,11.02,11.0,11.02,57000.0
2013-05-24 13:30:00,11.02,11.03,11.02,11.02,50400.0,11.02,11.03,11.02,11.02,50400.0
2013-05-24 13:35:00,11.02,11.02,11.01,11.01,37800.0,11.02,11.02,11.01,11.01,37800.0
2013-05-24 13:40:00,11.01,11.02,11.01,11.02,69000.0,11.01,11.02,11.01,11.02,69000.0
2013-05-24 13:45:00,11.02,11.02,11.01,11.02,51000.0,11.02,11.02,11.01,11.02,51000.0
2013-05-24 13:50:00,11.02,11.02,11.01,11.01,34200.0,11.02,11.02,11.01,11.01,34200.0
2013-05-24 13:55:00,11.01,11.02,11.01,11.02,47400.0,11.01,11.02,11.01,11.02,47400.0
2013-05-24 14:00:00,11.02,11.02,11.01,11.01,93000.0,11.02,11.02,11.01,11.01,93000.0
2013-05-24 14:05:00,11.01,11.01,11.0,11.0,50400.0,11.01,11.01,11.0,11.0,50400.0
2013-05-24 14:10:00,11.0,11.0,10.99,11.0,94200.0,11.0,11.0,10.99,11.0,94200.0
2013-05-24 14:15:00,11.0,11.0,10.99,11.0,112200.0,11.0,11.0,10.99,11.0,112200.0
2013-05-24 14:20:00,11.0,11.0,10.98,10.99,63000.0,11.0,11.0,10.98,10.99,63000.0
2013-05-24 14:25:00,10.99,10.99,10.99,10.99,181200.0,10.99,10.99,10.99,10.99,181200.0
2013-05-24 14:30:00,10.99,10.99,10.99,10.99,64800.0,10.99,10.99,10.99,10.99,64800.0
2013-05-24 14:35:00,10.99,10.99,10.98,10.99,57600.0,10.99,10.99,10.98,10.99,57600.0
2013-05-24 14:40:00,10.99,10.99,10.97,10.99,81000.0,10.99,10.99,10.97,10.99,81000.0
2013-05-24 14:45:00,10.99,10.99,10.98,10.98,39000.0,10.99,10.99,10.98,10.98,39000.0
2013-05-24 14:50:00,10.98,10.99,10.98,10.98,67200.0,10.98,10.99,10.98,10.98,67200.0
2013-05-24 14:55:00,10.99,10.99,10.96,10.97,51000.0,10.99,10.99,10.96,10.97,51000.0
2013-05-24 15:00:00,10.97,10.97,10.96,10.97,69600.0,10.97,10.97,10.96,10.97,69600.0
2013-05-24 15:05:00,10.97,10.97,10.96,10.96,32400.0,10.97,10.97,10.96,10.96,32400.0
2013-05-24 15:10:00,10.96,10.97,10.95,10.96,40800.0,10.96,10.97,10.95,10.96,40800.0
2013-05-24 15:15:00,10.96,10.96,10.95,10.95,64200.0,10.96,10.96,10.95,10.95,64200.0
2013-05-24 15:20:00,10.95,10.95,10.95,10.95,76200.0,10.95,10.95,10.95,10.95,76200.0
2013-05-24 15:25:00,10.94,10.95,10.94,10.94,69600.0,10.94,10.95,10.94,10.94,69600.0
2013-05-24 15:30:00,10.94,10.94,10.92,10.92,94200.0,10.94,10.94,10.92,10.92,94200.0
2013-05-24 15:35:00,10.92,10.92,10.91,10.91,153000.0,10.92,10.92,10.91,10.91,153000.0
2013-05-24 15:40:00,10.91,10.92,10.9,10.91,210000.0,10.91,10.92,10.9,10.91,210000.0
2013-05-24 15:45:00,10.91,10.91,10.9,10.9,177600.0,10.91,10.91,10.9,10.9,177600.0
2013-05-24 15:50:00,10.9,10.9,10.89,10.89,289800.0,10.9,10.9,10.89,10.89,289800.0
2013-05-24 15:55:00,10.89,10.93,10.89,10.92,382800.0,10.89,10.93,10.89,10.92,382800.0
2013-05-28 09:30:00,11.04,11.1,11.01,11.06,148800.0,11.04,11.1,11.01,11.06,148800.0
2013-05-28 09:35:00,11.03,11.09,11.03,11.07,32400.0,11.03,11.09,11.03,11.07,32400.0
2013-05-28 09:40:00,11.07,11.07,11.01,11.01,75600.0,11.07,11.07,11.01,11.01,75600.0
2013-05-28 09:45:00,11.02,11.04,11.0,11.03,59400.0,11.02,11.04,11.0,11.03,59400.0
2013-05-28 09:50:00,11.03,11.06,11.03,11.03,40200.0,11.03,11.06,11.03,11.03,40200.0
2013-05-28 09:55:00,11.05,11.05,11.0,11.01,41400.0,11.05,11.05,11.0,11.01,41400.0
2013-05-28 10:00:00,11.02,11.04,10.99,11.03,64200.0,11.02,11.04,10.99,11.03,64200.0
2013-05-28 10:05:00,11.04,11.06,11.04,11.06,50400.0,11.04,11.06,11.04,11.06,50400.0
2013-05-28 10:10:00,11.06,11.06,11.01,11.02,57600.0,11.06,11.06,11.01,11.02,57600.0
2013-05-28 10:15:00,11.02,11.07,11.02,11.06,37200.0,11.02,11.07,11.02,11.06,37200.0
2013-05-28 10:20:00,11.06,11.06,11.02,11.03,135600.0,11.06,11.06,11.02,11.03,135600.0
2013-05-28 10:25:00,11.03,11.04,11.02,11.03,54600.0,11.03,11.04,11.02,11.03,54600.0
2013-05-28 10:30:00,11.03,11.03,11.01,11.01,86400.0,11.03,11.03,11.01,11.01,86400.0
2013-05-28 10:35:00,11.01,11.01,10.99,10.99,50400.0,11.01,11.01,10.99,10.99,50400.0
2013-05-28 10:40:00,10.99,10.99,10.97,10.97,43200.0,10.99,10.99,10.97,10.97,43200.0
2013-05-28 10:45:00,10.97,11.0,10.97,10.99,141600.0,10.97,11.0,10.97,10.99,141600.0
2013-05-28 10:50:00,10.99,10.99,10.95,10.96,102600.0,10.99,10.99,10.95,10.96,102600.0
2013-05-28 10:55:00,10.96,10.96,10.94,10.94,21600.0,10.96,10.96,10.94,10.94,21600.0
2013-05-28 11:00:00,10.95,10.96,10.94,10.95,91800.0,10.95,10.96,10.94,10.95,91800.0
2013-05-28 11:05:00,10.95,10.95,10.93,10.94,87600.0,10.95,10.95,10.93,10.94,87600.0
2013-05-28 11:10:00,10.94,10.95,10.92,10.93,76800.0,10.94,10.95,10.92,10.93,76800.0
2013-05-28 11:15:00,10.93,10.95,10.92,10.94,116400.0,10.93,10.95,10.92,10.94,116400.0
2013-05-28 11:20:00,10.94,10.96,10.92,10.95,50400.0,10.94,10.96,10.92,10.95,50400.0
2013-05-28 11:25:00,10.96,10.96,10.93,10.93,34800.0,10.96,10.96,10.93,10.93,34800.0
2013-05-28 11:30:00,10.94,10.94,10.93,10.93,32400.0,10.94,10.94,10.93,10.93,32400.0
2013-05-28 11:35:00,10.93,10.93,10.92,10.92,59400.0,10.93,10.93,10.92,10.92,59400.0
2013-05-28 11:40:00,10.92,10.94,10.92,10.93,58800.0,10.92,10.94,10.92,10.93,58800.0
2013-05-28 11:45:00,10.93,10.94,10.92,10.93,58800.0,10.93,10.94,10.92,10.93,58800.0
2013-05-28 11:50:00,10.93,10.94,10.93,10.94,248400.0,10.93,10.94,10.93,10.94,248400.0
2013-05-28 11:55:00,10.94,10.94,10.9,10.91,213600.0,10.94,10.94,10.9,10.91,213600.0
2013-05-28 12:00:00,10.91,10.92,10.91,10.92,124800.0,10.91,10.92,10.91,10.92,124800.0
2013-05-28 12:05:00,10.92,10.92,10.9,10.92,108600.0,10.92,10.92,10.9,10.92,108600.0
2013-05-28 12:10:00,10.92,10.93,10.92,10.92,36000.0,10.92,10.93,10.92,10.92,36000.0
2013-05-28 12:15:00,10.92,10.93,10.9,10.91,107400.0,10.92,10.93,10.9,10.91,107400.0
2013-05-28 12:20:00,10.92,10.92,10.91,10.92,28200.0,10.92,10.92,10.91,10.92,28200.0
2013-05-28 12:25:00,10.92,10.92,10.9,10.9,76800.0,10.92,10.92,10.9,10.9,76800.0
2013-05-28 12:30:00,10.9,10.91,10.89,10.9,25800.0,10.9,10.91,10.89,10.9,25800.0
2013-05-28 12:35:00,10.91,10.91,10.89,10.89,37200.0,10.91,10.91,10.89,10.89,37200.0
2013-05-28 12:40:00,10.9,10.91,10.9,10.91,18600.0,10.9,10.91,10.9,10.91,18600.0
2013-05-28 12:45:00,10.9,10.91,10.9,10.9,24600.0,10.9,10.91,10.9,10.9,24600.0
2013-05-28 12:50:00,10.9,10.91,10.88,10.88,250200.0,10.9,10.91,10.88,10.88,250200.0
2013-05-28 12:55:00,10.88,10.9,10.88,10.9,22200.0,10.88,10.9,10.88,10.9,22200.0
2013-05-28 13:00:00,10.9,10.92,10.9,10.91,27000.0,10.9,10.92,10.9,10.91,27000.0
2013-05-28 13:05:00,10.91,10.92,10.91,10.92,36000.0,10.91,10.92,10.91,10.92,36000.0
2013-05-28 13:10:00,10.91,10.92,10.91,10.91,44400.0,10.91,10.92,10.91,10.91,44400.0
2013-05-28 13:15:00,10.91,10.92,10.91,10.91,30000.0,10.91,10.92,10.91,10.91,30000.0
2013-05-28 13:20:00,10.91,10.91,10.89,10.9,34200.0,10.91,10.91,10.89,10.9,34200.0
2013-05-28 13:25:00,10.9,10.9,10.89,10.89,15600.0,10.9,10.9,10.89,10.89,15600.0
2013-05-28 13:30:00,10.89,10.89,10.88,10.88,39600.0,10.89,10.89,10.88,10.88,39600.0
2013-05-28 13:35:00,10.88,10.9,10.88,10.89,48600.0,10.88,10.9,10.88,10.89,48600.0
2013-05-28 13:40:00,10.89,10.89,10.87,10.87,43200.0,10.89,10.89,10.87,10.87,43200.0
2013-05-28 13:45:00,10.87,10.87,10.86,10.87,41400.0,10.87,10.87,10.86,10.87,41400.0
2013-05-28 13:50:00,10.87,10.88,10.86,10.87,53400.0,10.87,10.88,10.86,10.87,53400.0
2013-05-28 13:55:00,10.86,10.87,10.85,10.86,40200.0,10.86,10.87,10.85,10.86,40200.0
2013-05-28 14:00:00,10.85,10.86,10.84,10.85,67800.0,10.85,10.86,10.84,10.85,67800.0
2013-05-28 14:05:00,10.84,10.86,10.84,10.85,34200.0,10.84,10.86,10.84,10.85,34200.0
2013-05-28 14:10:00,10.85,10.86,10.81,10.81,170400.0,10.85,10.86,10.81,10.81,170400.0
2013-05-28 14:15:00,10.81,10.83,10.8,10.83,64800.0,10.81,10.83,10.8,10.83,64800.0
2013-05-28 14:20:00,10.83,10.84,10.82,10.83,56400.0,10.83,10.84,10.82,10.83,56400.0
2013-05-28 14:25:00,10.83,10.83,10.81,10.82,42000.0,10.83,10.83,10.81,10.82,42000.0
2013-05-28 14:30:00,10.82,10.83,10.81,10.82,37200.0,10.82,10.83,10.81,10.82,37200.0
2013-05-28 14:35:00,10.82,10.82,10.81,10.81,51000.0,10.82,10.82,10.81,10.81,51000.0
2013-05-28 14:40:00,10.81,10.82,10.81,10.81,53400.0,10.81,10.82,10.81,10.81,53400.0
2013-05-28 14:45:00,10.82,10.82,10.81,10.81,53400.0,10.82,10.82,10.81,10.81,53400.0
2013-05-28 14:50:00,10.82,10.83,10.81,10.82,60600.0,10.82,10.83,10.81,10.82,60600.0
2013-05-28 14:55:00,10.81,10.82,10.81,10.82,42000.0,10.81,10.82,10.81,10.82,42000.0
2013-05-28 15:00:00,10.82,10.82,10.81,10.82,66600.0,10.82,10.82,10.81,10.82,66600.0
2013-05-28 15:05:00,10.82,10.82,10.81,10.81,72000.0,10.82,10.82,10.81,10.81,72000.0
2013-05-28 15:10:00,10.81,10.81,10.81,10.81,65400.0,10.81,10.81,10.81,10.81,65400.0
2013-05-28 15:15:00,10.81,10.83,10.81,10.82,81000.0,10.81,10.83,10.81,10.82,81000.0
2013-05-28 15:20:00,10.82,10.83,10.82,10.83,66600.0,10.82,10.83,10.82,10.83,66600.0
2013-05-28 15:25:00,10.83,10.83,10.82,10.83,84600.0,10.83,10.83,10.82,10.83,84600.0
2013-05-28 15:30:00,10.83,10.84,10.82,10.83,115800.0,10.83,10.84,10.82,10.83,115800.0
2013-05-28 15:35:00,10.84,10.84,10.82,10.83,115200.0,10.84,10.84,10.82,10.83,115200.0
2013-05-28 15:40:00,10.83,10.84,10.82,10.82,381600.0,10.83,10.84,10.82,10.82,381600.0
2013-05-28 15:45:00,10.82,10.85,10.81,10.85,519600.0,10.82,10.85,10.81,10.85,519600.0
2013-05-28 15:50:00,10.85,10.87,10.84,10.86,414000.0,10.85,10.87,10.84,10.86,414000.0
2013-05-28 15:55:00,10.86,10.91,10.85,10.87,736800.0,10.86,10.91,10.85,10.87,736800.0
2013-05-29 09:30:00,10.78,10.83,10.71,10.73,200400.0,10.78,10.83,10.71,10.73,200400.0
2013-05-29 09:35:00,10.72,10.77,10.72,10.76,149400.0,10.72,10.77,10.72,10.76,149400.0
2013-05-29 09:40:00,10.75,10.76,10.72,10.72,78000.0,10.75,10.76,10.72,10.72,78000.0
2013-05-29 09:45:00,10.72,10.72,10.67,10.7,179400.0,10.72,10.72,10.67,10.7,179400.0
2013-05-29 09:50:00,10.7,10.7,10.68,10.69,59400.0,10.7,10.7,10.68,10.69,59400.0
2013-05-29 09:55:00,10.69,10.7,10.68,10.68,73800.0,10.69,10.7,10.68,10.68,73800.0
2013-05-29 10:00:00,10.68,10.69,10.66,10.66,148200.0,10.68,10.69,10.66,10.66,148200.0
2013-05-29 10:05:00,10.67,10.68,10.64,10.64,97800.0,10.67,10.68,10.64,10.64,97800.0
2013-05-29 10:10:00,10.65,10.67,10.64,10.66,88200.0,10.65,10.67,10.64,10.66,88200.0
2013-05-29 10:15:00,10.66,10.67,10.65,10.66,133800.0,10.66,10.67,10.65,10.66,133800.0
2013-05-29 10:20:00,10.67,10.68,10.62,10.65,120000.0,10.67,10.68,10.62,10.65,120000.0
2013-05-29 10:25:00,10.65,10.67,10.63,10.65,104400.0,10.65,10.67,10.63,10.65,104400.0
2013-05-29 10:30:00,10.65,10.66,10.64,10.65,42600.0,10.65,10.66,10.64,10.65,42600.0
2013-05-29 10:35:00,10.65,10.68,10.65,10.67,39600.0,10.65,10.68,10.65,10.67,39600.0
2013-05-29 10:40:00,10.68,10.68,10.65,10.67,49200.0,10.68,10.68,10.65,10.67,49200.0
2013-05-29 10:45:00,10.66,10.66,10.63,10.64,60600.0,10.66,10.66,10.63,10.64,60600.0
2013-05-29 10:50:00,10.64,10.66,10.63,10.64,249000.0,10.64,10.66,10.63,10.64,249000.0
2013-05-29 10:55:00,10.63,10.65,10.63,10.65,27000.0,10.63,10.65,10.63,10.65,27000.0
2013-05-29 11:00:00,10.64,10.67,10.64,10.67,40200.0,10.64,10.67,10.64,10.67,40200.0
2013-05-29 11:05:00,10.66,10.67,10.64,10.64,27000.0,10.66,10.67,10.64,10.64,27000.0
2013-05-29 11:10:00,10.66,10.7,10.65,10.67,47400.0,10.66,10.7,10.65,10.67,47400.0
2013-05-29 11:15:00,10.67,10.71,10.67,10.68,49800.0,10.67,10.71,10.67,10.68,49800.0
2013-05-29 11:20:00,10.68,10.71,10.67,10.7,36600.0,10.68,10.71,10.67,10.7,36600.0
2013-05-29 11:25:00,10.7,10.71,10.7,10.71,27000.0,10.7,10.71,10.7,10.71,27000.0
2013-05-29 11:30:00,10.71,10.74,10.7,10.71,143400.0,10.71,10.74,10.7,10.71,143400.0
2013-05-29 11:35:00,10.71,10.72,10.7,10.71,126000.0,10.71,10.72,10.7,10.71,126000.0
2013-05-29 11:40:00,10.71,10.71,10.69,10.7,29400.0,10.71,10.71,10.69,10.7,29400.0
2013-05-29 11:45:00,10.7,10.72,10.7,10.7,22800.0,10.7,10.72,10.7,10.7,22800.0
2013-05-29 11:50:00,10.7,10.72,10.69,10.69,121200.0,10.7,10.72,10.69,10.69,121200.0
2013-05-29 11:55:00,10.7,10.7,10.68,10.69,49200.0,10.7,10.7,10.68,10.69,49200.0
2013-05-29 12:00:00,10.69,10.7,10.68,10.68,72600.0,10.69,10.7,10.68,10.68,72600.0
2013-05-29 12:05:00,10.68,10.69,10.67,10.67,51600.0,10.68,10.69,10.67,10.67,51600.0
2013-05-29 12:10:00,10.67,10.67,10.66,10.67,24600.0,10.67,10.67,10.66,10.67,24600.0
2013-05-29 12:15:00,10.66,10.68,10.66,10.68,39600.0,10.66,10.68,10.66,10.68,39600.0
2013-05-29 12:20:00,10.68,10.68,10.66,10.66,35400.0,10.68,10.68,10.66,10.66,35400.0
2013-05-29 12:25:00,10.66,10.66,10.65,10.65,31800.0,10.66,10.66,10.65,10.65,31800.0
2013-05-29 12:30:00,10.65,10.65,10.64,10.64,45600.0,10.65,10.65,10.64,10.64,45600.0
2013-05-29 12:35:00,10.64,10.65,10.63,10.64,67200.0,10.64,10.65,10.63,10.64,67200.0
2013-05-29 12:40:00,10.64,10.64,10.63,10.64,35400.0,10.64,10.64,10.63,10.64,35400.0
2013-05-29 12:45:00,10.63,10.63,10.61,10.61,56400.0,10.63,10.63,10.61,10.61,56400.0
2013-05-29 12:50:00,10.61,10.61,10.59,10.6,55800.0,10.61,10.61,10.59,10.6,55800.0
2013-05-29 12:55:00,10.6,10.61,10.6,10.61,61800.0,10.6,10.61,10.6,10.61,61800.0
2013-05-29 13:00:00,10.61,10.62,10.61,10.62,51600.0,10.61,10.62,10.61,10.62,51600.0
2013-05-29 13:05:00,10.62,10.62,10.61,10.61,32400.0,10.62,10.62,10.61,10.61,32400.0
2013-05-29 13:10:00,10.61,10.62,10.61,10.61,72600.0,10.61,10.62,10.61,10.61,72600.0
2013-05-29 13:15:00,10.61,10.61,10.6,10.61,50400.0,10.61,10.61,10.6,10.61,50400.0
2013-05-29 13:20:00,10.61,10.62,10.6,10.6,42000.0,10.61,10.62,10.6,10.6,42000.0
2013-05-29 13:25:00,10.61,10.62,10.61,10.62,96600.0,10.61,10.62,10.61,10.62,96600.0
2013-05-29 13:30:00,10.62,10.62,10.62,10.62,22800.0,10.62,10.62,10.62,10.62,22800.0
2013-05-29 13:35:00,10.62,10.63,10.61,10.63,85800.0,10.62,10.63,10.61,10.63,85800.0
2013-05-29 13:40:00,10.63,10.64,10.63,10.64,29400.0,10.63,10.64,10.63,10.64,29400.0
2013-05-29 13:45:00,10.64,10.65,10.64,10.65,56400.0,10.64,10.65,10.64,10.65,56400.0
2013-05-29 13:50:00,10.66,10.68,10.66,10.68,77400.0,10.66,10.68,10.66,10.68,77400.0
2013-05-29 13:55:00,10.68,10.72,10.68,10.71,96600.0,10.68,10.72,10.68,10.71,96600.0
2013-05-29 14:00:00,10.72,10.72,10.71,10.72,76200.0,10.72,10.72,10.71,10.72,76200.0
2013-05-29 14:05:00,10.72,10.74,10.72,10.74,78000.0,10.72,10.74,10.72,10.74,78000.0
2013-05-29 14:10:00,10.74,10.74,10.72,10.72,64200.0,10.74,10.74,10.72,10.72,64200.0
2013-05-29 14:15:00,10.73,10.74,10.7,10.7,122400.0,10.73,10.74,10.7,10.7,122400.0
2013-05-29 14:20:00,10.7,10.72,10.7,10.72,115200.0,10.7,10.72,10.7,10.72,115200.0
2013-05-29 14:25:00,10.72,10.72,10.7,10.7,56400.0,10.72,10.72,10.7,10.7,56400.0
2013-05-29 14:30:00,10.7,10.71,10.7,10.7,51000.0,10.7,10.71,10.7,10.7,51000.0
2013-05-29 14:35:00,10.7,10.71,10.69,10.7,89400.0,10.7,10.71,10.69,10.7,89400.0
2013-05-29 14:40:00,10.7,10.7,10.67,10.7,123000.0,10.7,10.7,10.67,10.7,123000.0
2013-05-29 14:45:00,10.7,10.7,10.68,10.68,45000.0,10.7,10.7,10.68,10.68,45000.0
2013-05-29 14:50:00,10.68,10.7,10.67,10.7,108000.0,10.68,10.7,10.67,10.7,108000.0
2013-05-29 14:55:00,10.7,10.71,10.69,10.7,54000.0,10.7,10.71,10.69,10.7,54000.0
2013-05-29 15:00:00,10.69,10.7,10.69,10.7,45600.0,10.69,10.7,10.69,10.7,45600.0
2013-05-29 15:05:00,10.71,10.71,10.7,10.71,54000.0,10.71,10.71,10.7,10.71,54000.0
2013-05-29 15:10:00,10.71,10.72,10.7,10.71,71400.0,10.71,10.72,10.7,10.71,71400.0
2013-05-29 15:15:00,10.71,10.72,10.71,10.71,92400.0,10.71,10.72,10.71,10.71,92400.0
2013-05-29 15:20:00,10.71,10.72,10.7,10.72,92400.0,10.71,10.72,10.7,10.72,92400.0
2013-05-29 15:25:00,10.72,10.72,10.7,10.71,90000.0,10.72,10.72,10.7,10.71,90000.0
2013-05-29 15:30:00,10.71,10.72,10.7,10.71,79200.0,10.71,10.72,10.7,10.71,79200.0
2013-05-29 15:35:00,10.72,10.72,10.71,10.72,78600.0,10.72,10.72,10.71,10.72,78600.0
2013-05-29 15:40:00,10.72,10.73,10.72,10.72,73800.0,10.72,10.73,10.72,10.72,73800.0
2013-05-29 15:45:00,10.72,10.72,10.71,10.71,118200.0,10.72,10.72,10.71,10.71,118200.0
2013-05-29 15:50:00,10.71,10.71,10.69,10.7,117600.0,10.71,10.71,10.69,10.7,117600.0
2013-05-29 15:55:00,10.7,10.72,10.69,10.71,137400.0,10.7,10.72,10.69,10.71,137400.0
2013-05-30 09:30:00,10.74,10.77,10.72,10.75,88800.0,10.74,10.77,10.72,10.75,88800.0
2013-05-30 09:35:00,10.74,10.77,10.74,10.77,40200.0,10.74,10.77,10.74,10.77,40200.0
2013-05-30 09:40:00,10.78,10.81,10.77,10.81,56400.0,10.78,10.81,10.77,10.81,56400.0
2013-05-30 09:45:00,10.8,10.83,10.8,10.83,76200.0,10.8,10.83,10.8,10.83,76200.0
2013-05-30 09:50:00,10.82,10.83,10.81,10.82,22800.0,10.82,10.83,10.81,10.82,22800.0
2013-05-30 09:55:00,10.82,10.82,10.77,10.82,58800.0,10.82,10.82,10.77,10.82,58800.0
2013-05-30 10:00:00,10.81,10.82,10.77,10.82,873000.0,10.81,10.82,10.77,10.82,873000.0
2013-05-30 10:05:00,10.82,10.82,10.8,10.8,496200.0,10.82,10.82,10.8,10.8,496200.0
2013-05-30 10:10:00,10.8,10.81,10.78,10.8,51000.0,10.8,10.81,10.78,10.8,51000.0
2013-05-30 10:15:00,10.79,10.8,10.75,10.76,93600.0,10.79,10.8,10.75,10.76,93600.0
2013-05-30 10:20:00,10.77,10.8,10.76,10.78,55800.0,10.77,10.8,10.76,10.78,55800.0
2013-05-30 10:25:00,10.78,10.81,10.78,10.78,87000.0,10.78,10.81,10.78,10.78,87000.0
2013-05-30 10:30:00,10.79,10.81,10.78,10.8,142800.0,10.79,10.81,10.78,10.8,142800.0
2013-05-30 10:35:00,10.8,10.81,10.77,10.77,116400.0,10.8,10.81,10.77,10.77,116400.0
2013-05-30 10:40:00,10.78,10.82,10.78,10.82,31200.0,10.78,10.82,10.78,10.82,31200.0
2013-05-30 10:45:00,10.81,10.82,10.8,10.81,34200.0,10.81,10.82,10.8,10.81,34200.0
2013-05-30 10:50:00,10.81,10.81,10.8,10.81,24000.0,10.81,10.81,10.8,10.81,24000.0
2013-05-30 10:55:00,10.81,10.81,10.8,10.8,28200.0,10.81,10.81,10.8,10.8,28200.0
2013-05-30 11:00:00,10.8,10.81,10.79,10.8,26400.0,10.8,10.81,10.79,10.8,26400.0
2013-05-30 11:05:00,10.8,10.8,10.78,10.79,157200.0,10.8,10.8,10.78,10.79,157200.0
2013-05-30 11:10:00,10.8,10.8,10.77,10.77,72000.0,10.8,10.8,10.77,10.77,72000.0
2013-05-30 11:15:00,10.77,10.77,10.72,10.72,70200.0,10.77,10.77,10.72,10.72,70200.0
2013-05-30 11:20:00,10.72,10.73,10.72,10.72,46200.0,10.72,10.73,10.72,10.72,46200.0
2013-05-30 11:25:00,10.72,10.72,10.72,10.72,34200.0,10.72,10.72,10.72,10.72,34200.0
2013-05-30 11:30:00,10.72,10.73,10.72,10.72,29400.0,10.72,10.73,10.72,10.72,29400.0
2013-05-30 11:35:00,10.72,10.74,10.72,10.73,32400.0,10.72,10.74,10.72,10.73,32400.0
2013-05-30 11:40:00,10.74,10.74,10.73,10.74,27000.0,10.74,10.74,10.73,10.74,27000.0
2013-05-30 11:45:00,10.74,10.74,10.72,10.73,54600.0,10.74,10.74,10.72,10.73,54600.0
2013-05-30 11:50:00,10.74,10.74,10.73,10.74,34800.0,10.74,10.74,10.73,10.74,34800.0
2013-05-30 11:55:00,10.74,10.74,10.73,10.74,36600.0,10.74,10.74,10.73,10.74,36600.0
2013-05-30 12:00:00,10.74,10.74,10.73,10.73,114000.0,10.74,10.74,10.73,10.73,114000.0
2013-05-30 12:05:00,10.73,10.74,10.73,10.74,997200.0,10.73,10.74,10.73,10.74,997200.0
2013-05-30 12:10:00,10.74,10.75,10.74,10.75,62400.0,10.74,10.75,10.74,10.75,62400.0
2013-05-30 12:15:00,10.75,10.75,10.72,10.74,88200.0,10.75,10.75,10.72,10.74,88200.0
2013-05-30 12:20:00,10.74,10.75,10.74,10.74,50400.0,10.74,10.75,10.74,10.74,50400.0
2013-05-30 12:25:00,10.74,10.75,10.74,10.75,27600.0,10.74,10.75,10.74,10.75,27600.0
2013-05-30 12:30:00,10.75,10.76,10.75,10.76,81600.0,10.75,10.76,10.75,10.76,81600.0
2013-05-30 12:35:00,10.77,10.78,10.76,10.77,79800.0,10.77,10.78,10.76,10.77,79800.0
2013-05-30 12:40:00,10.77,10.78,10.77,10.78,23400.0,10.77,10.78,10.77,10.78,23400.0
2013-05-30 12:45:00,10.78,10.8,10.78,10.79,26400.0,10.78,10.8,10.78,10.79,26400.0
2013-05-30 12:50:00,10.79,10.81,10.79,10.81,58800.0,10.79,10.81,10.79,10.81,58800.0
2013-05-30 12:55:00,10.81,10.82,10.81,10.82,87600.0,10.81,10.82,10.81,10.82,87600.0
2013-05-30 13:00:00,10.82,10.83,10.82,10.83,84600.0,10.82,10.83,10.82,10.83,84600.0
2013-05-30 13:05:00,10.83,10.87,10.83,10.87,117000.0,10.83,10.87,10.83,10.87,117000.0
2013-05-30 13:10:00,10.87,10.87,10.86,10.87,42600.0,10.87,10.87,10.86,10.87,42600.0
2013-05-30 13:15:00,10.87,10.88,10.87,10.87,32400.0,10.87,10.88,10.87,10.87,32400.0
2013-05-30 13:20:00,10.87,10.87,10.84,10.86,312600.0,10.87,10.87,10.84,10.86,312600.0
2013-05-30 13:25:00,10.86,10.88,10.86,10.88,62400.0,10.86,10.88,10.86,10.88,62400.0
2013-05-30 13:30:00,10.88,10.89,10.86,10.86,95400.0,10.88,10.89,10.86,10.86,95400.0
2013-05-30 13:35:00,10.86,10.86,10.83,10.84,64200.0,10.86,10.86,10.83,10.84,64200.0
2013-05-30 13:40:00,10.85,10.86,10.85,10.85,54000.0,10.85,10.86,10.85,10.85,54000.0
2013-05-30 13:45:00,10.85,10.85,10.83,10.84,54600.0,10.85,10.85,10.83,10.84,54600.0
2013-05-30 13:50:00,10.83,10.84,10.82,10.82,55200.0,10.83,10.84,10.82,10.82,55200.0
2013-05-30 13:55:00,10.82,10.84,10.82,10.84,54600.0,10.82,10.84,10.82,10.84,54600.0
2013-05-30 14:00:00,10.84,10.85,10.83,10.85,39000.0,10.84,10.85,10.83,10.85,39000.0
2013-05-30 14:05:00,10.85,10.85,10.82,10.82,38400.0,10.85,10.85,10.82,10.82,38400.0
2013-05-30 14:10:00,10.83,10.83,10.82,10.82,46200.0,10.83,10.83,10.82,10.82,46200.0
2013-05-30 14:15:00,10.82,10.84,10.82,10.84,40800.0,10.82,10.84,10.82,10.84,40800.0
2013-05-30 14:20:00,10.84,10.85,10.82,10.83,146400.0,10.84,10.85,10.82,10.83,146400.0
2013-05-30 14:25:00,10.83,10.85,10.83,10.85,47400.0,10.83,10.85,10.83,10.85,47400.0
2013-05-30 14:30:00,10.85,10.85,10.83,10.83,62400.0,10.85,10.85,10.83,10.83,62400.0
2013-05-30 14:35:00,10.84,10.84,10.82,10.82,43800.0,10.84,10.84,10.82,10.82,43800.0
2013-05-30 14:40:00,10.82,10.85,10.82,10.83,65400.0,10.82,10.85,10.82,10.83,65400.0
2013-05-30 14:45:00,10.83,10.85,10.83,10.85,29400.0,10.83,10.85,10.83,10.85,29400.0
2013-05-30 14:50:00,10.85,10.86,10.84,10.85,56400.0,10.85,10.86,10.84,10.85,56400.0
2013-05-30 14:55:00,10.85,10.88,10.85,10.88,69000.0,10.85,10.88,10.85,10.88,69000.0
2013-05-30 15:00:00,10.88,10.88,10.88,10.88,65400.0,10.88,10.88,10.88,10.88,65400.0
2013-05-30 15:05:00,10.88,10.89,10.88,10.88,106200.0,10.88,10.89,10.88,10.88,106200.0
2013-05-30 15:10:00,10.88,10.88,10.88,10.88,60000.0,10.88,10.88,10.88,10.88,60000.0
2013-05-30 15:15:00,10.88,10.88,10.88,10.88,74400.0,10.88,10.88,10.88,10.88,74400.0
2013-05-30 15:20:00,10.88,10.88,10.87,10.87,38400.0,10.88,10.88,10.87,10.87,38400.0
2013-05-30 15:25:00,10.87,10.87,10.87,10.87,63000.0,10.87,10.87,10.87,10.87,63000.0
2013-05-30 15:30:00,10.87,10.87,10.84,10.85,94800.0,10.87,10.87,10.84,10.85,94800.0
2013-05-30 15:35:00,10.84,10.85,10.83,10.84,54600.0,10.84,10.85,10.83,10.84,54600.0
2013-05-30 15:40:00,10.84,10.85,10.84,10.84,56400.0,10.84,10.85,10.84,10.84,56400.0
2013-05-30 15:45:00,10.84,10.85,10.82,10.83,129000.0,10.84,10.85,10.82,10.83,129000.0
2013-05-30 15:50:00,10.84,10.84,10.82,10.83,100800.0,10.84,10.84,10.82,10.83,100800.0
2013-05-30 15:55:00,10.82,10.83,10.82,10.83,144600.0,10.82,10.83,10.82,10.83,144600.0
2013-05-31 09:30:00,10.78,10.83,10.76,10.76,84000.0,10.78,10.83,10.76,10.76,84000.0
2013-05-31 09:35:00,10.78,10.78,10.72,10.74,138000.0,10.78,10.78,10.72,10.74,138000.0
2013-05-31 09:40:00,10.74,10.77,10.73,10.75,49800.0,10.74,10.77,10.73,10.75,49800.0
2013-05-31 09:45:00,10.75,10.76,10.73,10.74,48000.0,10.75,10.76,10.73,10.74,48000.0
2013-05-31 09:50:00,10.74,10.76,10.74,10.74,24000.0,10.74,10.76,10.74,10.74,24000.0
2013-05-31 09:55:00,10.73,10.75,10.71,10.72,97200.0,10.73,10.75,10.71,10.72,97200.0
2013-05-31 10:00:00,10.72,10.76,10.71,10.74,49800.0,10.72,10.76,10.71,10.74,49800.0
2013-05-31 10:05:00,10.76,10.79,10.74,10.75,50400.0,10.76,10.79,10.74,10.75,50400.0
2013-05-31 10:10:00,10.74,10.79,10.74,10.78,318600.0,10.74,10.79,10.74,10.78,318600.0
2013-05-31 10:15:00,10.78,10.81,10.77,10.81,34200.0,10.78,10.81,10.77,10.81,34200.0
2013-05-31 10:20:00,10.81,10.83,10.79,10.8,421200.0,10.81,10.83,10.79,10.8,421200.0
2013-05-31 10:25:00,10.81,10.83,10.8,10.81,64800.0,10.81,10.83,10.8,10.81,64800.0
2013-05-31 10:30:00,10.8,10.82,10.78,10.81,202200.0,10.8,10.82,10.78,10.81,202200.0
2013-05-31 10:35:00,10.81,10.82,10.8,10.81,63000.0,10.81,10.82,10.8,10.81,63000.0
2013-05-31 10:40:00,10.81,10.82,10.8,10.82,25800.0,10.81,10.82,10.8,10.82,25800.0
2013-05-31 10:45:00,10.83,10.83,10.82,10.83,28200.0,10.83,10.83,10.82,10.83,28200.0
2013-05-31 10:50:00,10.82,10.85,10.81,10.84,162600.0,10.82,10.85,10.81,10.84,162600.0
2013-05-31 10:55:00,10.84,10.87,10.83,10.87,44400.0,10.84,10.87,10.83,10.87,44400.0
2013-05-31 11:00:00,10.87,10.9,10.87,10.88,135000.0,10.87,10.9,10.87,10.88,135000.0
2013-05-31 11:05:00,10.87,10.9,10.87,10.89,90600.0,10.87,10.9,10.87,10.89,90600.0
2013-05-31 11:10:00,10.88,10.9,10.87,10.89,80400.0,10.88,10.9,10.87,10.89,80400.0
2013-05-31 11:15:00,10.89,11.0,10.89,11.0,609600.0,10.89,11.0,10.89,11.0,609600.0
2013-05-31 11:20:00,11.0,11.03,10.99,10.99,116400.0,11.0,11.03,10.99,10.99,116400.0
2013-05-31 11:25:00,10.99,11.04,10.99,11.02,165000.0,10.99,11.04,10.99,11.02,165000.0
2013-05-31 11:30:00,11.02,11.04,11.02,11.03,67200.0,11.02,11.04,11.02,11.03,67200.0
2013-05-31 11:35:00,11.02,11.1,11.02,11.07,659400.0,11.02,11.1,11.02,11.07,659400.0
2013-05-31 11:40:00,11.05,11.06,11.05,11.06,37800.0,11.05,11.06,11.05,11.06,37800.0
2013-05-31 11:45:00,11.06,11.06,11.05,11.05,25200.0,11.06,11.06,11.05,11.05,25200.0
2013-05-31 11:50:00,11.05,11.06,11.02,11.05,96000.0,11.05,11.06,11.02,11.05,96000.0
2013-05-31 11:55:00,11.05,11.07,11.04,11.04,110400.0,11.05,11.07,11.04,11.04,110400.0
2013-05-31 12:00:00,11.05,11.06,11.04,11.05,105000.0,11.05,11.06,11.04,11.05,105000.0
2013-05-31 12:05:00,11.04,11.04,11.03,11.04,26400.0,11.04,11.04,11.03,11.04,26400.0
2013-05-31 12:10:00,11.04,11.04,11.02,11.03,48000.0,11.04,11.04,11.02,11.03,48000.0
2013-05-31 12:15:00,11.03,11.05,11.03,11.04,96000.0,11.03,11.05,11.03,11.04,96000.0
2013-05-31 12:20:00,11.04,11.05,11.03,11.05,62400.0,11.04,11.05,11.03,11.05,62400.0
2013-05-31 12:25:00,11.04,11.05,11.03,11.05,29400.0,11.04,11.05,11.03,11.05,29400.0
2013-05-31 12:30:00,11.04,11.06,11.03,11.06,58200.0,11.04,11.06,11.03,11.06,58200.0
2013-05-31 12:35:00,11.06,11.06,11.05,11.06,39000.0,11.06,11.06,11.05,11.06,39000.0
2013-05-31 12:40:00,11.06,11.07,11.04,11.06,45000.0,11.06,11.07,11.04,11.06,45000.0
2013-05-31 12:45:00,11.06,11.08,11.05,11.08,79800.0,11.06,11.08,11.05,11.08,79800.0
2013-05-31 12:50:00,11.07,11.08,11.07,11.07,40800.0,11.07,11.08,11.07,11.07,40800.0
2013-05-31 12:55:00,11.08,11.09,11.07,11.07,61800.0,11.08,11.09,11.07,11.07,61800.0
2013-05-31 13:00:00,11.08,11.11,11.07,11.1,115800.0,11.08,11.11,11.07,11.1,115800.0
2013-05-31 13:05:00,11.1,11.12,11.1,11.11,51000.0,11.1,11.12,11.1,11.11,51000.0
2013-05-31 13:10:00,11.11,11.13,11.11,11.12,76800.0,11.11,11.13,11.11,11.12,76800.0
2013-05-31 13:15:00,11.12,11.15,11.11,11.13,755400.0,11.12,11.15,11.11,11.13,755400.0
2013-05-31 13:20:00,11.13,11.15,11.13,11.15,107400.0,11.13,11.15,11.13,11.15,107400.0
2013-05-31 13:25:00,11.15,11.2,11.15,11.19,208800.0,11.15,11.2,11.15,11.19,208800.0
2013-05-31 13:30:00,11.19,11.22,11.19,11.2,270000.0,11.19,11.22,11.19,11.2,270000.0
2013-05-31 13:35:00,11.2,11.2,11.19,11.2,228000.0,11.2,11.2,11.19,11.2,228000.0
2013-05-31 13:40:00,11.2,11.2,11.15,11.16,227400.0,11.2,11.2,11.15,11.16,227400.0
2013-05-31 13:45:00,11.16,11.16,11.13,11.13,40200.0,11.16,11.16,11.13,11.13,40200.0
2013-05-31 13:50:00,11.12,11.14,11.12,11.13,75600.0,11.12,11.14,11.12,11.13,75600.0
2013-05-31 13:55:00,11.13,11.13,11.1,11.13,37200.0,11.13,11.13,11.1,11.13,37200.0
2013-05-31 14:00:00,11.13,11.13,11.1,11.13,65400.0,11.13,11.13,11.1,11.13,65400.0
2013-05-31 14:05:00,11.13,11.14,11.12,11.13,54600.0,11.13,11.14,11.12,11.13,54600.0
2013-05-31 14:10:00,11.13,11.13,11.09,11.09,59400.0,11.13,11.13,11.09,11.09,59400.0
2013-05-31 14:15:00,11.09,11.1,11.08,11.09,66600.0,11.09,11.1,11.08,11.09,66600.0
2013-05-31 14:20:00,11.09,11.11,11.09,11.11,70200.0,11.09,11.11,11.09,11.11,70200.0
2013-05-31 14:25:00,11.11,11.11,11.1,11.11,61800.0,11.11,11.11,11.1,11.11,61800.0
2013-05-31 14:30:00,11.11,11.11,11.07,11.09,73200.0,11.11,11.11,11.07,11.09,73200.0
2013-05-31 14:35:00,11.09,11.09,11.05,11.07,69000.0,11.09,11.09,11.05,11.07,69000.0
2013-05-31 14:40:00,11.07,11.1,11.06,11.09,130800.0,11.07,11.1,11.06,11.09,130800.0
2013-05-31 14:45:00,11.08,11.08,11.06,11.07,52200.0,11.08,11.08,11.06,11.07,52200.0
2013-05-31 14:50:00,11.08,11.09,11.07,11.07,109200.0,11.08,11.09,11.07,11.07,109200.0
2013-05-31 14:55:00,11.07,11.07,11.06,11.06,57000.0,11.07,11.07,11.06,11.06,57000.0
2013-05-31 15:00:00,11.06,11.07,11.04,11.07,102600.0,11.06,11.07,11.04,11.07,102600.0
2013-05-31 15:05:00,11.06,11.08,11.05,11.08,87000.0,11.06,11.08,11.05,11.08,87000.0
2013-05-31 15:10:00,11.08,11.09,11.06,11.09,64200.0,11.08,11.09,11.06,11.09,64200.0
2013-05-31 15:15:00,11.09,11.1,11.08,11.08,114600.0,11.09,11.1,11.08,11.08,114600.0
2013-05-31 15:20:00,11.08,11.09,11.08,11.08,163200.0,11.08,11.09,11.08,11.08,163200.0
2013-05-31 15:25:00,11.08,11.09,11.08,11.08,115800.0,11.08,11.09,11.08,11.08,115800.0
2013-05-31 15:30:00,11.08,11.1,11.08,11.1,378600.0,11.08,11.1,11.08,11.1,378600.0
2013-05-31 15:35:00,11.1,11.11,11.1,11.1,283200.0,11.1,11.11,11.1,11.1,283200.0
2013-05-31 15:40:00,11.1,11.11,11.1,11.1,193800.0,11.1,11.11,11.1,11.1,193800.0
2013-05-31 15:45:00,11.1,11.12,11.1,11.1,258000.0,11.1,11.12,11.1,11.1,258000.0
2013-05-31 15:50:00,11.1,11.1,11.09,11.09,394800.0,11.1,11.1,11.09,11.09,394800.0
2013-05-31 15:55:00,11.09,11.1,11.07,11.08,1057800.0,11.09,11.1,11.07,11.08,1057800.0
2013-06-03 09:30:00,11.1,11.12,11.01,11.03,295800.0,11.1,11.12,11.01,11.03,295800.0
2013-06-03 09:35:00,11.03,11.07,11.02,11.03,216000.0,11.03,11.07,11.02,11.03,216000.0
2013-06-03 09:40:00,11.03,11.09,11.03,11.05,115200.0,11.03,11.09,11.03,11.05,115200.0
2013-06-03 09:45:00,11.05,11.06,11.03,11.03,174600.0,11.05,11.06,11.03,11.03,174600.0
2013-06-03 09:50:00,11.03,11.06,11.02,11.04,126000.0,11.03,11.06,11.02,11.04,126000.0
2013-06-03 09:55:00,11.04,11.06,11.03,11.03,102600.0,11.04,11.06,11.03,11.03,102600.0
2013-06-03 10:00:00,11.03,11.07,11.01,11.06,159000.0,11.03,11.07,11.01,11.06,159000.0
2013-06-03 10:05:00,11.06,11.06,11.03,11.06,72600.0,11.06,11.06,11.03,11.06,72600.0
2013-06-03 10:10:00,11.06,11.1,11.05,11.05,252600.0,11.06,11.1,11.05,11.05,252600.0
2013-06-03 10:15:00,11.05,11.09,11.03,11.07,119400.0,11.05,11.09,11.03,11.07,119400.0
2013-06-03 10:20:00,11.08,11.1,11.08,11.09,98400.0,11.08,11.1,11.08,11.09,98400.0
2013-06-03 10:25:00,11.08,11.08,11.05,11.08,73200.0,11.08,11.08,11.05,11.08,73200.0
2013-06-03 10:30:00,11.07,11.11,11.05,11.06,75600.0,11.07,11.11,11.05,11.06,75600.0
2013-06-03 10:35:00,11.06,11.06,11.03,11.04,72600.0,11.06,11.06,11.03,11.04,72600.0
2013-06-03 10:40:00,11.03,11.06,11.02,11.06,188400.0,11.03,11.06,11.02,11.06,188400.0
2013-06-03 10:45:00,11.06,11.06,11.04,11.04,46800.0,11.06,11.06,11.04,11.04,46800.0
2013-06-03 10:50:00,11.04,11.08,11.04,11.06,282000.0,11.04,11.08,11.04,11.06,282000.0
2013-06-03 10:55:00,11.06,11.07,11.05,11.05,47400.0,11.06,11.07,11.05,11.05,47400.0
2013-06-03 11:00:00,11.05,11.06,11.03,11.03,61200.0,11.05,11.06,11.03,11.03,61200.0
2013-06-03 11:05:00,11.04,11.07,11.03,11.07,171600.0,11.04,11.07,11.03,11.07,171600.0
2013-06-03 11:10:00,11.07,11.08,11.05,11.05,445800.0,11.07,11.08,11.05,11.05,445800.0
2013-06-03 11:15:00,11.05,11.05,11.03,11.03,52200.0,11.05,11.05,11.03,11.03,52200.0
2013-06-03 11:20:00,11.03,11.03,10.98,11.0,51600.0,11.03,11.03,10.98,11.0,51600.0
2013-06-03 11:25:00,11.0,11.01,10.99,10.99,46200.0,11.0,11.01,10.99,10.99,46200.0
2013-06-03 11:30:00,10.99,11.01,10.98,10.98,60600.0,10.99,11.01,10.98,10.98,60600.0
2013-06-03 11:35:00,10.98,10.99,10.96,10.96,50400.0,10.98,10.99,10.96,10.96,50400.0
2013-06-03 11:40:00,10.96,10.99,10.95,10.99,54600.0,10.96,10.99,10.95,10.99,54600.0
2013-06-03 11:45:00,10.99,10.99,10.97,10.99,45000.0,10.99,10.99,10.97,10.99,45000.0
2013-06-03 11:50:00,10.99,10.99,10.96,10.97,49200.0,10.99,10.99,10.96,10.97,49200.0
2013-06-03 11:55:00,10.97,10.99,10.96,10.97,186000.0,10.97,10.99,10.96,10.97,186000.0
2013-06-03 12:00:00,10.97,10.99,10.96,10.96,35400.0,10.97,10.99,10.96,10.96,35400.0
2013-06-03 12:05:00,10.96,10.98,10.95,10.97,54600.0,10.96,10.98,10.95,10.97,54600.0
2013-06-03 12:10:00,10.97,10.99,10.96,10.96,46200.0,10.97,10.99,10.96,10.96,46200.0
2013-06-03 12:15:00,10.96,10.96,10.94,10.95,52200.0,10.96,10.96,10.94,10.95,52200.0
2013-06-03 12:20:00,10.95,10.98,10.95,10.98,31200.0,10.95,10.98,10.95,10.98,31200.0
2013-06-03 12:25:00,10.97,10.97,10.94,10.95,49800.0,10.97,10.97,10.94,10.95,49800.0
2013-06-03 12:30:00,10.96,10.97,10.95,10.96,40200.0,10.96,10.97,10.95,10.96,40200.0
2013-06-03 12:35:00,10.96,10.97,10.95,10.97,22800.0,10.96,10.97,10.95,10.97,22800.0
2013-06-03 12:40:00,10.96,10.97,10.95,10.95,33000.0,10.96,10.97,10.95,10.95,33000.0
2013-06-03 12:45:00,10.95,10.97,10.94,10.95,60000.0,10.95,10.97,10.94,10.95,60000.0
2013-06-03 12:50:00,10.96,10.97,10.94,10.94,79800.0,10.96,10.97,10.94,10.94,79800.0
2013-06-03 12:55:00,10.95,10.96,10.94,10.96,62400.0,10.95,10.96,10.94,10.96,62400.0
2013-06-03 13:00:00,10.96,10.97,10.95,10.96,55200.0,10.96,10.97,10.95,10.96,55200.0
2013-06-03 13:05:00,10.96,10.96,10.94,10.96,44400.0,10.96,10.96,10.94,10.96,44400.0
2013-06-03 13:10:00,10.95,10.96,10.95,10.95,45000.0,10.95,10.96,10.95,10.95,45000.0
2013-06-03 13:15:00,10.95,10.96,10.94,10.95,25200.0,10.95,10.96,10.94,10.95,25200.0
2013-06-03 13:20:00,10.95,10.95,10.92,10.93,61200.0,10.95,10.95,10.92,10.93,61200.0
2013-06-03 13:25:00,10.93,10.96,10.93,10.96,76800.0,10.93,10.96,10.93,10.96,76800.0
2013-06-03 13:30:00,10.96,10.96,10.94,10.95,43200.0,10.96,10.96,10.94,10.95,43200.0
2013-06-03 13:35:00,10.95,10.98,10.95,10.98,69600.0,10.95,10.98,10.95,10.98,69600.0
2013-06-03 13:40:00,10.98,10.98,10.97,10.97,79800.0,10.98,10.98,10.97,10.97,79800.0
2013-06-03 13:45:00,10.97,10.98,10.97,10.98,53400.0,10.97,10.98,10.97,10.98,53400.0
2013-06-03 13:50:00,10.98,11.0,10.98,10.99,60600.0,10.98,11.0,10.98,10.99,60600.0
2013-06-03 13:55:00,10.99,10.99,10.98,10.99,33600.0,10.99,10.99,10.98,10.99,33600.0
2013-06-03 14:00:00,10.98,11.0,10.97,11.0,37800.0,10.98,11.0,10.97,11.0,37800.0
2013-06-03 14:05:00,11.0,11.01,11.0,11.0,391800.0,11.0,11.01,11.0,11.0,391800.0
2013-06-03 14:10:00,11.0,11.0,10.98,10.98,48600.0,11.0,11.0,10.98,10.98,48600.0
2013-06-03 14:15:00,10.98,10.99,10.97,10.99,71400.0,10.98,10.99,10.97,10.99,71400.0
2013-06-03 14:20:00,10.99,11.0,10.99,11.0,25800.0,10.99,11.0,10.99,11.0,25800.0
2013-06-03 14:25:00,11.0,11.01,10.99,10.99,67200.0,11.0,11.01,10.99,10.99,67200.0
2013-06-03 14:30:00,10.99,10.99,10.97,10.98,45000.0,10.99,10.99,10.97,10.98,45000.0
2013-06-03 14:35:00,10.98,10.99,10.98,10.98,52200.0,10.98,10.99,10.98,10.98,52200.0
2013-06-03 14:40:00,10.98,11.02,10.98,11.01,57600.0,10.98,11.02,10.98,11.01,57600.0
2013-06-03 14:45:00,11.01,11.01,10.99,10.99,36600.0,11.01,11.01,10.99,10.99,36600.0
2013-06-03 14:50:00,10.99,11.01,10.99,10.99,59400.0,10.99,11.01,10.99,10.99,59400.0
2013-06-03 14:55:00,10.99,11.01,10.99,11.0,55800.0,10.99,11.01,10.99,11.0,55800.0
2013-06-03 15:00:00,11.0,11.01,10.99,11.01,68400.0,11.0,11.01,10.99,11.01,68400.0
2013-06-03 15:05:00,11.01,11.02,10.99,11.0,51000.0,11.01,11.02,10.99,11.0,51000.0
2013-06-03 15:10:00,11.0,11.02,11.0,11.0,54000.0,11.0,11.02,11.0,11.0,54000.0
2013-06-03 15:15:00,11.01,11.01,10.99,10.99,64200.0,11.01,11.01,10.99,10.99,64200.0
2013-06-03 15:20:00,11.0,11.02,11.0,11.01,70200.0,11.0,11.02,11.0,11.01,70200.0
2013-06-03 15:25:00,11.01,11.02,11.01,11.02,55200.0,11.01,11.02,11.01,11.02,55200.0
2013-06-03 15:30:00,11.02,11.03,11.0,11.02,75000.0,11.02,11.03,11.0,11.02,75000.0
2013-06-03 15:35:00,11.02,11.03,11.01,11.01,83400.0,11.02,11.03,11.01,11.01,83400.0
2013-06-03 15:40:00,11.01,11.03,11.0,11.03,123600.0,11.01,11.03,11.0,11.03,123600.0
2013-06-03 15:45:00,11.03,11.04,11.02,11.02,151800.0,11.03,11.04,11.02,11.02,151800.0
2013-06-03 15:50:00,11.02,11.02,11.01,11.02,139800.0,11.02,11.02,11.01,11.02,139800.0
2013-06-03 15:55:00,11.02,11.04,11.01,11.04,288000.0,11.02,11.04,11.01,11.04,288000.0
2013-06-04 09:30:00,10.96,11.03,10.96,10.99,129000.0,10.96,11.03,10.96,10.99,129000.0
2013-06-04 09:35:00,10.99,10.99,10.92,10.97,130800.0,10.99,10.99,10.92,10.97,130800.0
2013-06-04 09:40:00,10.97,11.02,10.97,10.98,114600.0,10.97,11.02,10.97,10.98,114600.0
2013-06-04 09:45:00,11.0,11.0,10.97,11.0,65400.0,11.0,11.0,10.97,11.0,65400.0
2013-06-04 09:50:00,10.99,11.0,10.98,10.98,12000.0,10.99,11.0,10.98,10.98,12000.0
2013-06-04 09:55:00,10.99,11.0,10.98,10.99,231000.0,10.99,11.0,10.98,10.99,231000.0
2013-06-04 10:00:00,11.0,11.0,10.97,10.97,40800.0,11.0,11.0,10.97,10.97,40800.0
2013-06-04 10:05:00,10.97,10.98,10.94,10.94,69600.0,10.97,10.98,10.94,10.94,69600.0
2013-06-04 10:10:00,10.94,10.96,10.93,10.96,120000.0,10.94,10.96,10.93,10.96,120000.0
2013-06-04 10:15:00,10.96,10.98,10.94,10.98,164400.0,10.96,10.98,10.94,10.98,164400.0
2013-06-04 10:20:00,10.98,11.0,10.98,11.0,75000.0,10.98,11.0,10.98,11.0,75000.0
2013-06-04 10:25:00,11.0,11.02,10.99,11.02,78600.0,11.0,11.02,10.99,11.02,78600.0
2013-06-04 10:30:00,11.02,11.02,11.0,11.01,502800.0,11.02,11.02,11.0,11.01,502800.0
2013-06-04 10:35:00,11.01,11.06,11.0,11.06,348000.0,11.01,11.06,11.0,11.06,348000.0
2013-06-04 10:40:00,11.05,11.05,11.03,11.03,37200.0,11.05,11.05,11.03,11.03,37200.0
2013-06-04 10:45:00,11.02,11.02,10.97,10.98,43800.0,11.02,11.02,10.97,10.98,43800.0
2013-06-04 10:50:00,10.98,10.99,10.95,10.98,85200.0,10.98,10.99,10.95,10.98,85200.0
2013-06-04 10:55:00,10.98,10.98,10.97,10.97,123600.0,10.98,10.98,10.97,10.97,123600.0
2013-06-04 11:00:00,10.97,10.99,10.97,10.99,61200.0,10.97,10.99,10.97,10.99,61200.0
2013-06-04 11:05:00,10.98,10.99,10.97,10.99,68400.0,10.98,10.99,10.97,10.99,68400.0
2013-06-04 11:10:00,10.99,10.99,10.97,10.98,38400.0,10.99,10.99,10.97,10.98,38400.0
2013-06-04 11:15:00,10.98,10.99,10.97,10.97,27600.0,10.98,10.99,10.97,10.97,27600.0
2013-06-04 11:20:00,10.97,10.99,10.97,10.99,52200.0,10.97,10.99,10.97,10.99,52200.0
2013-06-04 11:25:00,10.99,11.0,10.98,10.99,95400.0,10.99,11.0,10.98,10.99,95400.0
2013-06-04 11:30:00,10.99,10.99,10.98,10.99,21600.0,10.99,10.99,10.98,10.99,21600.0
2013-06-04 11:35:00,10.98,10.99,10.96,10.99,37200.0,10.98,10.99,10.96,10.99,37200.0
2013-06-04 11:40:00,10.98,11.0,10.98,11.0,36600.0,10.98,11.0,10.98,11.0,36600.0
2013-06-04 11:45:00,11.0,11.0,10.97,10.97,30000.0,11.0,11.0,10.97,10.97,30000.0
2013-06-04 11:50:00,10.97,10.99,10.97,10.99,56400.0,10.97,10.99,10.97,10.99,56400.0
2013-06-04 11:55:00,10.99,11.0,10.99,11.0,43800.0,10.99,11.0,10.99,11.0,43800.0
2013-06-04 12:00:00,10.99,11.02,10.99,11.0,71400.0,10.99,11.02,10.99,11.0,71400.0
2013-06-04 12:05:00,11.01,11.01,10.99,11.0,57000.0,11.01,11.01,10.99,11.0,57000.0
2013-06-04 12:10:00,10.99,11.0,10.99,10.99,50400.0,10.99,11.0,10.99,10.99,50400.0
2013-06-04 12:15:00,10.99,10.99,10.97,10.98,37200.0,10.99,10.99,10.97,10.98,37200.0
2013-06-04 12:20:00,10.98,10.99,10.97,10.97,25800.0,10.98,10.99,10.97,10.97,25800.0
2013-06-04 12:25:00,10.97,10.97,10.93,10.94,109200.0,10.97,10.97,10.93,10.94,109200.0
2013-06-04 12:30:00,10.93,10.94,10.93,10.93,39000.0,10.93,10.94,10.93,10.93,39000.0
2013-06-04 12:35:00,10.93,10.93,10.91,10.93,46200.0,10.93,10.93,10.91,10.93,46200.0
2013-06-04 12:40:00,10.93,10.93,10.92,10.92,33000.0,10.93,10.93,10.92,10.92,33000.0
2013-06-04 12:45:00,10.92,10.92,10.89,10.9,53400.0,10.92,10.92,10.89,10.9,53400.0
2013-06-04 12:50:00,10.9,10.94,10.89,10.93,80400.0,10.9,10.94,10.89,10.93,80400.0
2013-06-04 12:55:00,10.93,10.93,10.92,10.92,11400.0,10.93,10.93,10.92,10.92,11400.0
2013-06-04 13:00:00,10.92,10.92,10.9,10.91,22800.0,10.92,10.92,10.9,10.91,22800.0
2013-06-04 13:05:00,10.91,10.93,10.91,10.93,38400.0,10.91,10.93,10.91,10.93,38400.0
2013-06-04 13:10:00,10.93,10.93,10.91,10.92,21600.0,10.93,10.93,10.91,10.92,21600.0
2013-06-04 13:15:00,10.93,10.93,10.91,10.92,38400.0,10.93,10.93,10.91,10.92,38400.0
2013-06-04 13:20:00,10.92,10.92,10.9,10.9,19800.0,10.92,10.92,10.9,10.9,19800.0
2013-06-04 13:25:00,10.9,10.9,10.87,10.88,93000.0,10.9,10.9,10.87,10.88,93000.0
2013-06-04 13:30:00,10.88,10.88,10.86,10.88,36000.0,10.88,10.88,10.86,10.88,36000.0
2013-06-04 13:35:00,10.87,10.88,10.85,10.87,60000.0,10.87,10.88,10.85,10.87,60000.0
2013-06-04 13:40:00,10.87,10.87,10.86,10.87,18000.0,10.87,10.87,10.86,10.87,18000.0
2013-06-04 13:45:00,10.87,10.87,10.84,10.84,49200.0,10.87,10.87,10.84,10.84,49200.0
2013-06-04 13:50:00,10.85,10.85,10.83,10.84,58200.0,10.85,10.85,10.83,10.84,58200.0
2013-06-04 13:55:00,10.84,10.85,10.83,10.85,33000.0,10.84,10.85,10.83,10.85,33000.0
2013-06-04 14:00:00,10.85,10.85,10.84,10.85,34200.0,10.85,10.85,10.84,10.85,34200.0
2013-06-04 14:05:00,10.84,10.85,10.83,10.83,29400.0,10.84,10.85,10.83,10.83,29400.0
2013-06-04 14:10:00,10.82,10.84,10.82,10.84,52800.0,10.82,10.84,10.82,10.84,52800.0
2013-06-04 14:15:00,10.84,10.86,10.84,10.86,56400.0,10.84,10.86,10.84,10.86,56400.0
2013-06-04 14:20:00,10.86,10.87,10.85,10.85,36000.0,10.86,10.87,10.85,10.85,36000.0
2013-06-04 14:25:00,10.85,10.86,10.84,10.85,38400.0,10.85,10.86,10.84,10.85,38400.0
2013-06-04 14:30:00,10.85,10.87,10.85,10.87,75000.0,10.85,10.87,10.85,10.87,75000.0
2013-06-04 14:35:00,10.87,10.88,10.86,10.88,33600.0,10.87,10.88,10.86,10.88,33600.0
2013-06-04 14:40:00,10.88,10.88,10.86,10.87,45600.0,10.88,10.88,10.86,10.87,45600.0
2013-06-04 14:45:00,10.87,10.87,10.85,10.86,58200.0,10.87,10.87,10.85,10.86,58200.0
2013-06-04 14:50:00,10.86,10.88,10.86,10.87,33000.0,10.86,10.88,10.86,10.87,33000.0
2013-06-04 14:55:00,10.87,10.88,10.87,10.87,54000.0,10.87,10.88,10.87,10.87,54000.0
2013-06-04 15:00:00,10.87,10.88,10.86,10.88,84000.0,10.87,10.88,10.86,10.88,84000.0
2013-06-04 15:05:00,10.88,10.91,10.87,10.89,403800.0,10.88,10.91,10.87,10.89,403800.0
2013-06-04 15:10:00,10.89,10.9,10.88,10.88,80400.0,10.89,10.9,10.88,10.88,80400.0
2013-06-04 15:15:00,10.88,10.9,10.88,10.9,81000.0,10.88,10.9,10.88,10.9,81000.0
2013-06-04 15:20:00,10.9,10.91,10.89,10.91,177000.0,10.9,10.91,10.89,10.91,177000.0
2013-06-04 15:25:00,10.91,10.91,10.9,10.9,69000.0,10.91,10.91,10.9,10.9,69000.0
2013-06-04 15:30:00,10.9,10.94,10.9,10.93,91200.0,10.9,10.94,10.9,10.93,91200.0
2013-06-04 15:35:00,10.93,10.94,10.92,10.92,87600.0,10.93,10.94,10.92,10.92,87600.0
2013-06-04 15:40:00,10.92,10.94,10.92,10.93,82200.0,10.92,10.94,10.92,10.93,82200.0
2013-06-04 15:45:00,10.92,10.93,10.9,10.91,107400.0,10.92,10.93,10.9,10.91,107400.0
2013-06-04 15:50:00,10.91,10.91,10.89,10.9,177000.0,10.91,10.91,10.89,10.9,177000.0
2013-06-04 15:55:00,10.9,10.92,10.89,10.9,412800.0,10.9,10.92,10.89,10.9,412800.0
2013-06-05 09:30:00,10.85,10.88,10.85,10.88,79200.0,10.85,10.88,10.85,10.88,79200.0
2013-06-05 09:35:00,10.89,10.94,10.88,10.94,14400.0,10.89,10.94,10.88,10.94,14400.0
2013-06-05 09:40:00,10.92,10.96,10.91,10.95,53400.0,10.92,10.96,10.91,10.95,53400.0
2013-06-05 09:45:00,10.98,10.98,10.95,10.97,16200.0,10.98,10.98,10.95,10.97,16200.0
2013-06-05 09:50:00,10.96,11.0,10.96,11.0,73800.0,10.96,11.0,10.96,11.0,73800.0
2013-06-05 09:55:00,11.0,11.03,10.98,11.02,142200.0,11.0,11.03,10.98,11.02,142200.0
2013-06-05 10:00:00,11.02,11.05,11.01,11.02,136200.0,11.02,11.05,11.01,11.02,136200.0
2013-06-05 10:05:00,11.03,11.06,11.01,11.03,70200.0,11.03,11.06,11.01,11.03,70200.0
2013-06-05 10:10:00,11.03,11.03,11.0,11.02,72600.0,11.03,11.03,11.0,11.02,72600.0
2013-06-05 10:15:00,11.0,11.02,10.98,10.99,234600.0,11.0,11.02,10.98,10.99,234600.0
2013-06-05 10:20:00,10.98,11.0,10.98,10.99,29400.0,10.98,11.0,10.98,10.99,29400.0
2013-06-05 10:25:00,10.99,10.99,10.97,10.99,51600.0,10.99,10.99,10.97,10.99,51600.0
2013-06-05 10:30:00,10.99,11.0,10.99,10.99,123600.0,10.99,11.0,10.99,10.99,123600.0
2013-06-05 10:35:00,10.99,11.0,10.97,10.99,52200.0,10.99,11.0,10.97,10.99,52200.0
2013-06-05 10:40:00,10.99,11.0,10.98,11.0,81600.0,10.99,11.0,10.98,11.0,81600.0
2013-06-05 10:45:00,11.0,11.01,10.98,10.99,249000.0,11.0,11.01,10.98,10.99,249000.0
2013-06-05 10:50:00,10.99,11.01,10.99,11.0,51600.0,10.99,11.01,10.99,11.0,51600.0
2013-06-05 10:55:00,11.0,11.02,10.99,11.01,109200.0,11.0,11.02,10.99,11.01,109200.0
2013-06-05 11:00:00,11.01,11.02,10.99,11.01,54000.0,11.01,11.02,10.99,11.01,54000.0
2013-06-05 11:05:00,11.01,11.03,11.0,11.0,34800.0,11.01,11.03,11.0,11.0,34800.0
2013-06-05 11:10:00,11.0,11.02,11.0,11.0,54000.0,11.0,11.02,11.0,11.0,54000.0
2013-06-05 11:15:00,11.01,11.02,10.99,11.01,55800.0,11.01,11.02,10.99,11.01,55800.0
2013-06-05 11:20:00,11.01,11.01,10.99,11.0,75600.0,11.01,11.01,10.99,11.0,75600.0
2013-06-05 11:25:00,10.99,11.02,10.99,11.02,266400.0,10.99,11.02,10.99,11.02,266400.0
2013-06-05 11:30:00,11.02,11.03,11.0,11.02,36000.0,11.02,11.03,11.0,11.02,36000.0
2013-06-05 11:35:00,11.02,11.03,11.0,11.03,106200.0,11.02,11.03,11.0,11.03,106200.0
2013-06-05 11:40:00,11.02,11.03,11.02,11.03,36600.0,11.02,11.03,11.02,11.03,36600.0
2013-06-05 11:45:00,11.03,11.04,11.02,11.03,44400.0,11.03,11.04,11.02,11.03,44400.0
2013-06-05 11:50:00,11.02,11.06,11.02,11.03,190200.0,11.02,11.06,11.02,11.03,190200.0
2013-06-05 11:55:00,11.03,11.03,11.0,11.03,73200.0,11.03,11.03,11.0,11.03,73200.0
2013-06-05 12:00:00,11.03,11.03,11.01,11.02,161400.0,11.03,11.03,11.01,11.02,161400.0
2013-06-05 12:05:00,11.02,11.03,11.01,11.03,58800.0,11.02,11.03,11.01,11.03,58800.0
2013-06-05 12:10:00,11.03,11.03,11.02,11.02,34200.0,11.03,11.03,11.02,11.02,34200.0
2013-06-05 12:15:00,11.02,11.03,11.01,11.02,127200.0,11.02,11.03,11.01,11.02,127200.0
2013-06-05 12:20:00,11.01,11.02,11.01,11.02,49800.0,11.01,11.02,11.01,11.02,49800.0
2013-06-05 12:25:00,11.02,11.03,11.02,11.03,247200.0,11.02,11.03,11.02,11.03,247200.0
2013-06-05 12:30:00,11.02,11.03,11.01,11.02,63000.0,11.02,11.03,11.01,11.02,63000.0
2013-06-05 12:35:00,11.01,11.02,10.99,11.0,47400.0,11.01,11.02,10.99,11.0,47400.0
2013-06-05 12:40:00,11.01,11.01,11.0,11.01,27000.0,11.01,11.01,11.0,11.01,27000.0
2013-06-05 12:45:00,11.01,11.02,11.0,11.02,54600.0,11.01,11.02,11.0,11.02,54600.0
2013-06-05 12:50:00,11.02,11.02,11.0,11.0,71400.0,11.02,11.02,11.0,11.0,71400.0
2013-06-05 12:55:00,11.01,11.01,11.0,11.01,34200.0,11.01,11.01,11.0,11.01,34200.0
2013-06-05 13:00:00,11.0,11.01,10.99,11.01,118200.0,11.0,11.01,10.99,11.01,118200.0
2013-06-05 13:05:00,11.01,11.02,11.01,11.01,94200.0,11.01,11.02,11.01,11.01,94200.0
2013-06-05 13:10:00,11.02,11.05,11.02,11.05,152400.0,11.02,11.05,11.02,11.05,152400.0
2013-06-05 13:15:00,11.05,11.07,11.05,11.05,64800.0,11.05,11.07,11.05,11.05,64800.0
2013-06-05 13:20:00,11.06,11.07,11.05,11.06,31200.0,11.06,11.07,11.05,11.06,31200.0
2013-06-05 13:25:00,11.06,11.08,11.06,11.08,51000.0,11.06,11.08,11.06,11.08,51000.0
2013-06-05 13:30:00,11.07,11.09,11.07,11.09,76800.0,11.07,11.09,11.07,11.09,76800.0
2013-06-05 13:35:00,11.08,11.09,11.06,11.08,192000.0,11.08,11.09,11.06,11.08,192000.0
2013-06-05 13:40:00,11.09,11.1,11.08,11.1,63600.0,11.09,11.1,11.08,11.1,63600.0
2013-06-05 13:45:00,11.1,11.11,11.09,11.09,44400.0,11.1,11.11,11.09,11.09,44400.0
2013-06-05 13:50:00,11.1,11.11,11.09,11.1,75000.0,11.1,11.11,11.09,11.1,75000.0
2013-06-05 13:55:00,11.11,11.11,11.08,11.1,78600.0,11.11,11.11,11.08,11.1,78600.0
2013-06-05 14:00:00,11.1,11.11,11.08,11.1,79200.0,11.1,11.11,11.08,11.1,79200.0
2013-06-05 14:05:00,11.1,11.1,11.09,11.1,51000.0,11.1,11.1,11.09,11.1,51000.0
2013-06-05 14:10:00,11.1,11.1,11.09,11.09,46200.0,11.1,11.1,11.09,11.09,46200.0
2013-06-05 14:15:00,11.1,11.1,11.08,11.08,43800.0,11.1,11.1,11.08,11.08,43800.0
2013-06-05 14:20:00,11.08,11.09,11.06,11.07,133800.0,11.08,11.09,11.06,11.07,133800.0
2013-06-05 14:25:00,11.07,11.08,11.06,11.07,130800.0,11.07,11.08,11.06,11.07,130800.0
2013-06-05 14:30:00,11.07,11.08,11.06,11.07,60600.0,11.07,11.08,11.06,11.07,60600.0
2013-06-05 14:35:00,11.08,11.08,11.06,11.08,21000.0,11.08,11.08,11.06,11.08,21000.0
2013-06-05 14:40:00,11.08,11.09,11.07,11.09,41400.0,11.08,11.09,11.07,11.09,41400.0
2013-06-05 14:45:00,11.09,11.09,11.07,11.08,159000.0,11.09,11.09,11.07,11.08,159000.0
2013-06-05 14:50:00,11.08,11.09,11.08,11.08,55200.0,11.08,11.09,11.08,11.08,55200.0
2013-06-05 14:55:00,11.08,11.08,11.07,11.08,74400.0,11.08,11.08,11.07,11.08,74400.0
2013-06-05 15:00:00,11.07,11.08,11.05,11.05,82200.0,11.07,11.08,11.05,11.05,82200.0
2013-06-05 15:05:00,11.05,11.06,11.04,11.04,143400.0,11.05,11.06,11.04,11.04,143400.0
2013-06-05 15:10:00,11.04,11.05,11.03,11.05,93000.0,11.04,11.05,11.03,11.05,93000.0
2013-06-05 15:15:00,11.05,11.06,11.04,11.06,166200.0,11.05,11.06,11.04,11.06,166200.0
2013-06-05 15:20:00,11.06,11.09,11.06,11.09,348600.0,11.06,11.09,11.06,11.09,348600.0
2013-06-05 15:25:00,11.09,11.11,11.09,11.11,88200.0,11.09,11.11,11.09,11.11,88200.0
2013-06-05 15:30:00,11.11,11.12,11.09,11.11,105000.0,11.11,11.12,11.09,11.11,105000.0
2013-06-05 15:35:00,11.12,11.15,11.12,11.14,181200.0,11.12,11.15,11.12,11.14,181200.0
2013-06-05 15:40:00,11.13,11.14,11.12,11.13,201600.0,11.13,11.14,11.12,11.13,201600.0
2013-06-05 15:45:00,11.12,11.13,11.1,11.11,223200.0,11.12,11.13,11.1,11.11,223200.0
2013-06-05 15:50:00,11.11,11.11,11.1,11.11,304800.0,11.11,11.11,11.1,11.11,304800.0
2013-06-05 15:55:00,11.11,11.12,11.09,11.1,378600.0,11.11,11.12,11.09,11.1,378600.0
2013-06-06 09:30:00,11.06,11.16,11.06,11.08,327000.0,11.06,11.16,11.06,11.08,327000.0
2013-06-06 09:35:00,11.07,11.09,11.04,11.05,103200.0,11.07,11.09,11.04,11.05,103200.0
2013-06-06 09:40:00,11.05,11.09,11.03,11.05,352200.0,11.05,11.09,11.03,11.05,352200.0
2013-06-06 09:45:00,11.05,11.05,10.97,10.97,75000.0,11.05,11.05,10.97,10.97,75000.0
2013-06-06 09:50:00,10.96,10.97,10.91,10.95,127200.0,10.96,10.97,10.91,10.95,127200.0
2013-06-06 09:55:00,10.94,11.04,10.94,11.04,305400.0,10.94,11.04,10.94,11.04,305400.0
2013-06-06 10:00:00,11.03,11.07,11.03,11.05,107400.0,11.03,11.07,11.03,11.05,107400.0
2013-06-06 10:05:00,11.04,11.08,11.04,11.08,117600.0,11.04,11.08,11.04,11.08,117600.0
2013-06-06 10:10:00,11.07,11.09,11.06,11.06,96000.0,11.07,11.09,11.06,11.06,96000.0
2013-06-06 10:15:00,11.06,11.13,11.06,11.12,202200.0,11.06,11.13,11.06,11.12,202200.0
2013-06-06 10:20:00,11.12,11.15,11.11,11.13,110400.0,11.12,11.15,11.11,11.13,110400.0
2013-06-06 10:25:00,11.12,11.16,11.12,11.14,64800.0,11.12,11.16,11.12,11.14,64800.0
2013-06-06 10:30:00,11.15,11.15,11.11,11.11,94800.0,11.15,11.15,11.11,11.11,94800.0
2013-06-06 10:35:00,11.11,11.11,11.06,11.07,94800.0,11.11,11.11,11.06,11.07,94800.0
2013-06-06 10:40:00,11.07,11.1,11.06,11.08,95400.0,11.07,11.1,11.06,11.08,95400.0
2013-06-06 10:45:00,11.08,11.1,11.07,11.08,42600.0,11.08,11.1,11.07,11.08,42600.0
2013-06-06 10:50:00,11.08,11.08,11.06,11.07,52800.0,11.08,11.08,11.06,11.07,52800.0
2013-06-06 10:55:00,11.07,11.08,11.05,11.08,66000.0,11.07,11.08,11.05,11.08,66000.0
2013-06-06 11:00:00,11.08,11.08,11.07,11.08,46800.0,11.08,11.08,11.07,11.08,46800.0
2013-06-06 11:05:00,11.08,11.08,11.06,11.07,52200.0,11.08,11.08,11.06,11.07,52200.0
2013-06-06 11:10:00,11.06,11.09,11.06,11.09,130800.0,11.06,11.09,11.06,11.09,130800.0
2013-06-06 11:15:00,11.1,11.1,11.07,11.08,144600.0,11.1,11.1,11.07,11.08,144600.0
2013-06-06 11:20:00,11.07,11.1,11.07,11.09,295200.0,11.07,11.1,11.07,11.09,295200.0
2013-06-06 11:25:00,11.09,11.09,11.08,11.08,34800.0,11.09,11.09,11.08,11.08,34800.0
2013-06-06 11:30:00,11.08,11.1,11.08,11.1,70200.0,11.08,11.1,11.08,11.1,70200.0
2013-06-06 11:35:00,11.1,11.11,11.08,11.1,114600.0,11.1,11.11,11.08,11.1,114600.0
2013-06-06 11:40:00,11.1,11.1,11.09,11.09,37800.0,11.1,11.1,11.09,11.09,37800.0
2013-06-06 11:45:00,11.1,11.1,11.08,11.08,51000.0,11.1,11.1,11.08,11.08,51000.0
2013-06-06 11:50:00,11.09,11.09,11.08,11.09,70800.0,11.09,11.09,11.08,11.09,70800.0
2013-06-06 11:55:00,11.08,11.09,11.05,11.06,68400.0,11.08,11.09,11.05,11.06,68400.0
2013-06-06 12:00:00,11.06,11.07,11.05,11.05,52200.0,11.06,11.07,11.05,11.05,52200.0
2013-06-06 12:05:00,11.06,11.07,11.04,11.04,48600.0,11.06,11.07,11.04,11.04,48600.0
2013-06-06 12:10:00,11.04,11.06,11.03,11.06,67200.0,11.04,11.06,11.03,11.06,67200.0
2013-06-06 12:15:00,11.06,11.08,11.05,11.07,308400.0,11.06,11.08,11.05,11.07,308400.0
2013-06-06 12:20:00,11.07,11.07,11.05,11.05,149400.0,11.07,11.07,11.05,11.05,149400.0
2013-06-06 12:25:00,11.05,11.05,11.01,11.04,138000.0,11.05,11.05,11.01,11.04,138000.0
2013-06-06 12:30:00,11.05,11.05,11.01,11.03,100800.0,11.05,11.05,11.01,11.03,100800.0
2013-06-06 12:35:00,11.03,11.05,11.03,11.04,42600.0,11.03,11.05,11.03,11.04,42600.0
2013-06-06 12:40:00,11.04,11.06,11.04,11.05,43200.0,11.04,11.06,11.04,11.05,43200.0
2013-06-06 12:45:00,11.05,11.06,11.04,11.04,81000.0,11.05,11.06,11.04,11.04,81000.0
2013-06-06 12:50:00,11.04,11.04,11.01,11.02,57000.0,11.04,11.04,11.01,11.02,57000.0
2013-06-06 12:55:00,11.02,11.04,11.02,11.04,39600.0,11.02,11.04,11.02,11.04,39600.0
2013-06-06 13:00:00,11.04,11.06,11.04,11.06,60600.0,11.04,11.06,11.04,11.06,60600.0
2013-06-06 13:05:00,11.06,11.09,11.06,11.07,46800.0,11.06,11.09,11.06,11.07,46800.0
2013-06-06 13:10:00,11.07,11.11,11.07,11.09,141600.0,11.07,11.11,11.07,11.09,141600.0
2013-06-06 13:15:00,11.1,11.1,11.08,11.08,28800.0,11.1,11.1,11.08,11.08,28800.0
2013-06-06 13:20:00,11.08,11.1,11.05,11.06,58200.0,11.08,11.1,11.05,11.06,58200.0
2013-06-06 13:25:00,11.06,11.09,11.05,11.08,60000.0,11.06,11.09,11.05,11.08,60000.0
2013-06-06 13:30:00,11.08,11.08,11.05,11.06,51600.0,11.08,11.08,11.05,11.06,51600.0
2013-06-06 13:35:00,11.06,11.08,11.06,11.06,16800.0,11.06,11.08,11.06,11.06,16800.0
2013-06-06 13:40:00,11.06,11.07,11.05,11.06,45600.0,11.06,11.07,11.05,11.06,45600.0
2013-06-06 13:45:00,11.06,11.09,11.06,11.08,43200.0,11.06,11.09,11.06,11.08,43200.0
2013-06-06 13:50:00,11.08,11.08,11.05,11.05,42000.0,11.08,11.08,11.05,11.05,42000.0
2013-06-06 13:55:00,11.05,11.07,11.05,11.06,44400.0,11.05,11.07,11.05,11.06,44400.0
2013-06-06 14:00:00,11.06,11.06,11.03,11.03,59400.0,11.06,11.06,11.03,11.03,59400.0
2013-06-06 14:05:00,11.03,11.05,11.03,11.04,41400.0,11.03,11.05,11.03,11.04,41400.0
2013-06-06 14:10:00,11.04,11.06,11.03,11.03,73800.0,11.04,11.06,11.03,11.03,73800.0
2013-06-06 14:15:00,11.03,11.04,11.02,11.03,36000.0,11.03,11.04,11.02,11.03,36000.0
2013-06-06 14:20:00,11.03,11.04,11.02,11.04,54000.0,11.03,11.04,11.02,11.04,54000.0
2013-06-06 14:25:00,11.04,11.07,11.04,11.06,53400.0,11.04,11.07,11.04,11.06,53400.0
2013-06-06 14:30:00,11.07,11.07,11.03,11.03,67200.0,11.07,11.07,11.03,11.03,67200.0
2013-06-06 14:35:00,11.03,11.05,11.03,11.04,40800.0,11.03,11.05,11.03,11.04,40800.0
2013-06-06 14:40:00,11.03,11.04,11.03,11.04,51000.0,11.03,11.04,11.03,11.04,51000.0
2013-06-06 14:45:00,11.04,11.06,11.03,11.06,76800.0,11.04,11.06,11.03,11.06,76800.0
2013-06-06 14:50:00,11.06,11.09,11.05,11.05,51600.0,11.06,11.09,11.05,11.05,51600.0
2013-06-06 14:55:00,11.05,11.05,11.03,11.04,34200.0,11.05,11.05,11.03,11.04,34200.0
2013-06-06 15:00:00,11.03,11.05,11.03,11.05,77400.0,11.03,11.05,11.03,11.05,77400.0
2013-06-06 15:05:00,11.05,11.06,11.04,11.04,99600.0,11.05,11.06,11.04,11.04,99600.0
2013-06-06 15:10:00,11.04,11.05,11.02,11.04,37200.0,11.04,11.05,11.02,11.04,37200.0
2013-06-06 15:15:00,11.03,11.05,11.03,11.05,56400.0,11.03,11.05,11.03,11.05,56400.0
2013-06-06 15:20:00,11.05,11.06,11.03,11.06,65400.0,11.05,11.06,11.03,11.06,65400.0
2013-06-06 15:25:00,11.06,11.07,11.05,11.07,61800.0,11.06,11.07,11.05,11.07,61800.0
2013-06-06 15:30:00,11.07,11.08,11.07,11.07,89400.0,11.07,11.08,11.07,11.07,89400.0
2013-06-06 15:35:00,11.07,11.08,11.07,11.07,46200.0,11.07,11.08,11.07,11.07,46200.0
2013-06-06 15:40:00,11.06,11.07,11.06,11.07,106800.0,11.06,11.07,11.06,11.07,106800.0
2013-06-06 15:45:00,11.07,11.08,11.06,11.07,144000.0,11.07,11.08,11.06,11.07,144000.0
2013-06-06 15:50:00,11.07,11.08,11.06,11.06,339000.0,11.07,11.08,11.06,11.06,339000.0
2013-06-06 15:55:00,11.06,11.08,11.05,11.08,420600.0,11.06,11.08,11.05,11.08,420600.0
2013-06-07 09:30:00,11.15,11.2,11.12,11.18,171000.0,11.15,11.2,11.12,11.18,171000.0
2013-06-07 09:35:00,11.15,11.17,11.11,11.13,193800.0,11.15,11.17,11.11,11.13,193800.0
2013-06-07 09:40:00,11.13,11.13,11.08,11.09,209400.0,11.13,11.13,11.08,11.09,209400.0
2013-06-07 09:45:00,11.1,11.1,11.06,11.08,108600.0,11.1,11.1,11.06,11.08,108600.0
2013-06-07 09:50:00,11.08,11.12,11.06,11.1,150000.0,11.08,11.12,11.06,11.1,150000.0
2013-06-07 09:55:00,11.1,11.11,11.07,11.09,57600.0,11.1,11.11,11.07,11.09,57600.0
2013-06-07 10:00:00,11.09,11.12,11.08,11.11,121200.0,11.09,11.12,11.08,11.11,121200.0
2013-06-07 10:05:00,11.1,11.14,11.09,11.13,69000.0,11.1,11.14,11.09,11.13,69000.0
2013-06-07 10:10:00,11.13,11.17,11.12,11.15,66600.0,11.13,11.17,11.12,11.15,66600.0
2013-06-07 10:15:00,11.14,11.18,11.14,11.15,78000.0,11.14,11.18,11.14,11.15,78000.0
2013-06-07 10:20:00,11.15,11.17,11.14,11.15,172800.0,11.15,11.17,11.14,11.15,172800.0
2013-06-07 10:25:00,11.15,11.18,11.14,11.18,109200.0,11.15,11.18,11.14,11.18,109200.0
2013-06-07 10:30:00,11.17,11.17,11.14,11.15,158400.0,11.17,11.17,11.14,11.15,158400.0
2013-06-07 10:35:00,11.15,11.15,11.12,11.14,82800.0,11.15,11.15,11.12,11.14,82800.0
2013-06-07 10:40:00,11.14,11.15,11.14,11.15,34800.0,11.14,11.15,11.14,11.15,34800.0
2013-06-07 10:45:00,11.15,11.16,11.13,11.14,161400.0,11.15,11.16,11.13,11.14,161400.0
2013-06-07 10:50:00,11.14,11.14,11.11,11.12,158400.0,11.14,11.14,11.11,11.12,158400.0
2013-06-07 10:55:00,11.12,11.13,11.11,11.12,205200.0,11.12,11.13,11.11,11.12,205200.0
2013-06-07 11:00:00,11.13,11.14,11.13,11.13,31200.0,11.13,11.14,11.13,11.13,31200.0
2013-06-07 11:05:00,11.12,11.13,11.12,11.13,84000.0,11.12,11.13,11.12,11.13,84000.0
2013-06-07 11:10:00,11.13,11.13,11.1,11.12,101400.0,11.13,11.13,11.1,11.12,101400.0
2013-06-07 11:15:00,11.12,11.13,11.11,11.12,68400.0,11.12,11.13,11.11,11.12,68400.0
2013-06-07 11:20:00,11.12,11.14,11.1,11.12,61200.0,11.12,11.14,11.1,11.12,61200.0
2013-06-07 11:25:00,11.12,11.12,11.1,11.11,55800.0,11.12,11.12,11.1,11.11,55800.0
2013-06-07 11:30:00,11.1,11.14,11.1,11.14,64800.0,11.1,11.14,11.1,11.14,64800.0
2013-06-07 11:35:00,11.13,11.13,11.1,11.1,85800.0,11.13,11.13,11.1,11.1,85800.0
2013-06-07 11:40:00,11.1,11.11,11.09,11.1,52800.0,11.1,11.11,11.09,11.1,52800.0
2013-06-07 11:45:00,11.12,11.12,11.09,11.1,50400.0,11.12,11.12,11.09,11.1,50400.0
2013-06-07 11:50:00,11.1,11.12,11.1,11.11,42600.0,11.1,11.12,11.1,11.11,42600.0
2013-06-07 11:55:00,11.11,11.13,11.11,11.13,66000.0,11.11,11.13,11.11,11.13,66000.0
2013-06-07 12:00:00,11.12,11.13,11.11,11.12,74400.0,11.12,11.13,11.11,11.12,74400.0
2013-06-07 12:05:00,11.12,11.13,11.11,11.13,162600.0,11.12,11.13,11.11,11.13,162600.0
2013-06-07 12:10:00,11.13,11.13,11.12,11.13,20400.0,11.13,11.13,11.12,11.13,20400.0
2013-06-07 12:15:00,11.13,11.16,11.13,11.16,58200.0,11.13,11.16,11.13,11.16,58200.0
2013-06-07 12:20:00,11.16,11.17,11.16,11.17,40800.0,11.16,11.17,11.16,11.17,40800.0
2013-06-07 12:25:00,11.17,11.17,11.16,11.17,48000.0,11.17,11.17,11.16,11.17,48000.0
2013-06-07 12:30:00,11.17,11.18,11.17,11.18,22800.0,11.17,11.18,11.17,11.18,22800.0
2013-06-07 12:35:00,11.18,11.18,11.17,11.18,28800.0,11.18,11.18,11.17,11.18,28800.0
2013-06-07 12:40:00,11.18,11.18,11.17,11.17,24600.0,11.18,11.18,11.17,11.17,24600.0
2013-06-07 12:45:00,11.17,11.18,11.17,11.17,55800.0,11.17,11.18,11.17,11.17,55800.0
2013-06-07 12:50:00,11.17,11.18,11.17,11.17,45600.0,11.17,11.18,11.17,11.17,45600.0
2013-06-07 12:55:00,11.17,11.18,11.17,11.17,19800.0,11.17,11.18,11.17,11.17,19800.0
2013-06-07 13:00:00,11.17,11.19,11.16,11.19,75000.0,11.17,11.19,11.16,11.19,75000.0
2013-06-07 13:05:00,11.19,11.19,11.18,11.19,25200.0,11.19,11.19,11.18,11.19,25200.0
2013-06-07 13:10:00,11.19,11.19,11.18,11.18,10800.0,11.19,11.19,11.18,11.18,10800.0
2013-06-07 13:15:00,11.18,11.19,11.17,11.17,28200.0,11.18,11.19,11.17,11.17,28200.0
2013-06-07 13:20:00,11.17,11.18,11.16,11.16,20400.0,11.17,11.18,11.16,11.16,20400.0
2013-06-07 13:25:00,11.17,11.17,11.16,11.17,42000.0,11.17,11.17,11.16,11.17,42000.0
2013-06-07 13:30:00,11.17,11.17,11.16,11.16,19800.0,11.17,11.17,11.16,11.16,19800.0
2013-06-07 13:35:00,11.16,11.17,11.15,11.16,72600.0,11.16,11.17,11.15,11.16,72600.0
2013-06-07 13:40:00,11.16,11.17,11.15,11.16,19200.0,11.16,11.17,11.15,11.16,19200.0
2013-06-07 13:45:00,11.15,11.16,11.14,11.16,56400.0,11.15,11.16,11.14,11.16,56400.0
2013-06-07 13:50:00,11.16,11.16,11.16,11.16,40200.0,11.16,11.16,11.16,11.16,40200.0
2013-06-07 13:55:00,11.16,11.17,11.16,11.16,30000.0,11.16,11.17,11.16,11.16,30000.0
2013-06-07 14:00:00,11.16,11.17,11.16,11.16,72600.0,11.16,11.17,11.16,11.16,72600.0
2013-06-07 14:05:00,11.16,11.17,11.16,11.16,49800.0,11.16,11.17,11.16,11.16,49800.0
2013-06-07 14:10:00,11.16,11.17,11.16,11.17,91800.0,11.16,11.17,11.16,11.17,91800.0
2013-06-07 14:15:00,11.17,11.18,11.17,11.17,22800.0,11.17,11.18,11.17,11.17,22800.0
2013-06-07 14:20:00,11.18,11.18,11.15,11.16,41400.0,11.18,11.18,11.15,11.16,41400.0
2013-06-07 14:25:00,11.16,11.16,11.15,11.15,48000.0,11.16,11.16,11.15,11.15,48000.0
2013-06-07 14:30:00,11.16,11.17,11.15,11.17,70200.0,11.16,11.17,11.15,11.17,70200.0
2013-06-07 14:35:00,11.17,11.18,11.17,11.18,20400.0,11.17,11.18,11.17,11.18,20400.0
2013-06-07 14:40:00,11.17,11.17,11.16,11.17,21600.0,11.17,11.17,11.16,11.17,21600.0
2013-06-07 14:45:00,11.17,11.17,11.16,11.17,34800.0,11.17,11.17,11.16,11.17,34800.0
2013-06-07 14:50:00,11.18,11.2,11.18,11.19,28800.0,11.18,11.2,11.18,11.19,28800.0
2013-06-07 14:55:00,11.19,11.2,11.19,11.2,34800.0,11.19,11.2,11.19,11.2,34800.0
2013-06-07 15:00:00,11.2,11.2,11.18,11.19,50400.0,11.2,11.2,11.18,11.19,50400.0
2013-06-07 15:05:00,11.19,11.19,11.17,11.17,28200.0,11.19,11.19,11.17,11.17,28200.0
2013-06-07 15:10:00,11.18,11.18,11.16,11.16,42600.0,11.18,11.18,11.16,11.16,42600.0
2013-06-07 15:15:00,11.17,11.19,11.16,11.18,50400.0,11.17,11.19,11.16,11.18,50400.0
2013-06-07 15:20:00,11.17,11.18,11.16,11.17,51600.0,11.17,11.18,11.16,11.17,51600.0
2013-06-07 15:25:00,11.17,11.17,11.15,11.15,43200.0,11.17,11.17,11.15,11.15,43200.0
2013-06-07 15:30:00,11.15,11.16,11.15,11.16,49200.0,11.15,11.16,11.15,11.16,49200.0
2013-06-07 15:35:00,11.16,11.16,11.15,11.15,66600.0,11.16,11.16,11.15,11.15,66600.0
2013-06-07 15:40:00,11.16,11.17,11.15,11.17,65400.0,11.16,11.17,11.15,11.17,65400.0
2013-06-07 15:45:00,11.17,11.18,11.17,11.18,127200.0,11.17,11.18,11.17,11.18,127200.0
2013-06-07 15:50:00,11.18,11.18,11.17,11.18,124800.0,11.18,11.18,11.17,11.18,124800.0
2013-06-07 15:55:00,11.18,11.21,11.18,11.19,672600.0,11.18,11.21,11.18,11.19,672600.0
2013-06-10 09:30:00,11.38,11.45,11.33,11.45,449400.0,11.38,11.45,11.33,11.45,449400.0
2013-06-10 09:35:00,11.44,11.52,11.44,11.44,267000.0,11.44,11.52,11.44,11.44,267000.0
2013-06-10 09:40:00,11.44,11.44,11.41,11.42,113400.0,11.44,11.44,11.41,11.42,113400.0
2013-06-10 09:45:00,11.42,11.43,11.38,11.39,133200.0,11.42,11.43,11.38,11.39,133200.0
2013-06-10 09:50:00,11.38,11.42,11.37,11.4,168600.0,11.38,11.42,11.37,11.4,168600.0
2013-06-10 09:55:00,11.39,11.41,11.39,11.4,120000.0,11.39,11.41,11.39,11.4,120000.0
2013-06-10 10:00:00,11.4,11.44,11.38,11.42,136200.0,11.4,11.44,11.38,11.42,136200.0
2013-06-10 10:05:00,11.42,11.44,11.41,11.43,148800.0,11.42,11.44,11.41,11.43,148800.0
2013-06-10 10:10:00,11.43,11.43,11.4,11.42,64800.0,11.43,11.43,11.4,11.42,64800.0
2013-06-10 10:15:00,11.41,11.43,11.4,11.4,65400.0,11.41,11.43,11.4,11.4,65400.0
2013-06-10 10:20:00,11.4,11.47,11.4,11.46,104400.0,11.4,11.47,11.4,11.46,104400.0
2013-06-10 10:25:00,11.47,11.48,11.46,11.48,24000.0,11.47,11.48,11.46,11.48,24000.0
2013-06-10 10:30:00,11.47,11.47,11.44,11.46,199800.0,11.47,11.47,11.44,11.46,199800.0
2013-06-10 10:35:00,11.46,11.5,11.46,11.5,172800.0,11.46,11.5,11.46,11.5,172800.0
2013-06-10 10:40:00,11.5,11.5,11.48,11.49,81600.0,11.5,11.5,11.48,11.49,81600.0
2013-06-10 10:45:00,11.48,11.49,11.47,11.47,25800.0,11.48,11.49,11.47,11.47,25800.0
2013-06-10 10:50:00,11.48,11.49,11.47,11.48,61200.0,11.48,11.49,11.47,11.48,61200.0
2013-06-10 10:55:00,11.48,11.52,11.47,11.52,167400.0,11.48,11.52,11.47,11.52,167400.0
2013-06-10 11:00:00,11.52,11.53,11.5,11.5,87000.0,11.52,11.53,11.5,11.5,87000.0
2013-06-10 11:05:00,11.51,11.53,11.47,11.48,193800.0,11.51,11.53,11.47,11.48,193800.0
2013-06-10 11:10:00,11.49,11.5,11.48,11.5,100800.0,11.49,11.5,11.48,11.5,100800.0
2013-06-10 11:15:00,11.49,11.52,11.49,11.5,189000.0,11.49,11.52,11.49,11.5,189000.0
2013-06-10 11:20:00,11.5,11.53,11.5,11.53,90000.0,11.5,11.53,11.5,11.53,90000.0
2013-06-10 11:25:00,11.53,11.54,11.52,11.53,73800.0,11.53,11.54,11.52,11.53,73800.0
2013-06-10 11:30:00,11.53,11.54,11.52,11.53,96600.0,11.53,11.54,11.52,11.53,96600.0
2013-06-10 11:35:00,11.53,11.54,11.51,11.52,82200.0,11.53,11.54,11.51,11.52,82200.0
2013-06-10 11:40:00,11.51,11.54,11.5,11.53,166200.0,11.51,11.54,11.5,11.53,166200.0
2013-06-10 11:45:00,11.53,11.54,11.53,11.54,45600.0,11.53,11.54,11.53,11.54,45600.0
2013-06-10 11:50:00,11.54,11.54,11.52,11.52,31200.0,11.54,11.54,11.52,11.52,31200.0
2013-06-10 11:55:00,11.53,11.54,11.53,11.53,43800.0,11.53,11.54,11.53,11.53,43800.0
2013-06-10 12:00:00,11.53,11.55,11.53,11.55,86400.0,11.53,11.55,11.53,11.55,86400.0
2013-06-10 12:05:00,11.55,11.56,11.52,11.55,236400.0,11.55,11.56,11.52,11.55,236400.0
2013-06-10 12:10:00,11.55,11.55,11.53,11.54,529800.0,11.55,11.55,11.53,11.54,529800.0
2013-06-10 12:15:00,11.54,11.56,11.54,11.55,262200.0,11.54,11.56,11.54,11.55,262200.0
2013-06-10 12:20:00,11.55,11.56,11.55,11.56,90000.0,11.55,11.56,11.55,11.56,90000.0
2013-06-10 12:25:00,11.56,11.56,11.54,11.54,29400.0,11.56,11.56,11.54,11.54,29400.0
2013-06-10 12:30:00,11.55,11.55,11.53,11.53,86400.0,11.55,11.55,11.53,11.53,86400.0
2013-06-10 12:35:00,11.53,11.53,11.51,11.51,42000.0,11.53,11.53,11.51,11.51,42000.0
2013-06-10 12:40:00,11.51,11.51,11.5,11.5,57600.0,11.51,11.51,11.5,11.5,57600.0
2013-06-10 12:45:00,11.5,11.51,11.49,11.5,121800.0,11.5,11.51,11.49,11.5,121800.0
2013-06-10 12:50:00,11.5,11.5,11.49,11.5,149400.0,11.5,11.5,11.49,11.5,149400.0
2013-06-10 12:55:00,11.5,11.52,11.49,11.51,46800.0,11.5,11.52,11.49,11.51,46800.0
2013-06-10 13:00:00,11.51,11.52,11.5,11.52,32400.0,11.51,11.52,11.5,11.52,32400.0
2013-06-10 13:05:00,11.52,11.52,11.5,11.51,78000.0,11.52,11.52,11.5,11.51,78000.0
2013-06-10 13:10:00,11.52,11.52,11.51,11.51,33600.0,11.52,11.52,11.51,11.51,33600.0
2013-06-10 13:15:00,11.51,11.52,11.5,11.52,35400.0,11.51,11.52,11.5,11.52,35400.0
2013-06-10 13:20:00,11.51,11.52,11.51,11.51,84000.0,11.51,11.52,11.51,11.51,84000.0
2013-06-10 13:25:00,11.51,11.51,11.5,11.51,40800.0,11.51,11.51,11.5,11.51,40800.0
2013-06-10 13:30:00,11.51,11.52,11.5,11.52,77400.0,11.51,11.52,11.5,11.52,77400.0
2013-06-10 13:35:00,11.52,11.52,11.51,11.52,42600.0,11.52,11.52,11.51,11.52,42600.0
2013-06-10 13:40:00,11.52,11.53,11.51,11.53,49800.0,11.52,11.53,11.51,11.53,49800.0
2013-06-10 13:45:00,11.53,11.53,11.52,11.53,38400.0,11.53,11.53,11.52,11.53,38400.0
2013-06-10 13:50:00,11.53,11.54,11.52,11.53,78000.0,11.53,11.54,11.52,11.53,78000.0
2013-06-10 13:55:00,11.53,11.54,11.53,11.54,54000.0,11.53,11.54,11.53,11.54,54000.0
2013-06-10 14:00:00,11.53,11.54,11.53,11.53,54000.0,11.53,11.54,11.53,11.53,54000.0
2013-06-10 14:05:00,11.53,11.55,11.53,11.53,40800.0,11.53,11.55,11.53,11.53,40800.0
2013-06-10 14:10:00,11.53,11.55,11.53,11.54,115800.0,11.53,11.55,11.53,11.54,115800.0
2013-06-10 14:15:00,11.55,11.57,11.55,11.56,103200.0,11.55,11.57,11.55,11.56,103200.0
2013-06-10 14:20:00,11.56,11.58,11.56,11.58,104400.0,11.56,11.58,11.56,11.58,104400.0
2013-06-10 14:25:00,11.57,11.58,11.56,11.56,40200.0,11.57,11.58,11.56,11.56,40200.0
2013-06-10 14:30:00,11.56,11.58,11.56,11.58,90600.0,11.56,11.58,11.56,11.58,90600.0
2013-06-10 14:35:00,11.58,11.6,11.58,11.6,77400.0,11.58,11.6,11.58,11.6,77400.0
2013-06-10 14:40:00,11.59,11.6,11.57,11.6,106800.0,11.59,11.6,11.57,11.6,106800.0
2013-06-10 14:45:00,11.6,11.63,11.6,11.62,72600.0,11.6,11.63,11.6,11.62,72600.0
2013-06-10 14:50:00,11.62,11.63,11.6,11.61,69600.0,11.62,11.63,11.6,11.61,69600.0
2013-06-10 14:55:00,11.62,11.62,11.6,11.62,82200.0,11.62,11.62,11.6,11.62,82200.0
2013-06-10 15:00:00,11.61,11.62,11.6,11.62,87000.0,11.61,11.62,11.6,11.62,87000.0
2013-06-10 15:05:00,11.62,11.63,11.61,11.63,92400.0,11.62,11.63,11.61,11.63,92400.0
2013-06-10 15:10:00,11.63,11.63,11.61,11.61,45000.0,11.63,11.63,11.61,11.61,45000.0
2013-06-10 15:15:00,11.61,11.61,11.6,11.6,214200.0,11.61,11.61,11.6,11.6,214200.0
2013-06-10 15:20:00,11.6,11.62,11.6,11.6,115200.0,11.6,11.62,11.6,11.6,115200.0
2013-06-10 15:25:00,11.6,11.6,11.6,11.6,79800.0,11.6,11.6,11.6,11.6,79800.0
2013-06-10 15:30:00,11.6,11.6,11.6,11.6,85800.0,11.6,11.6,11.6,11.6,85800.0
2013-06-10 15:35:00,11.6,11.6,11.6,11.6,118800.0,11.6,11.6,11.6,11.6,118800.0
2013-06-10 15:40:00,11.6,11.6,11.6,11.6,108000.0,11.6,11.6,11.6,11.6,108000.0
2013-06-10 15:45:00,11.6,11.6,11.56,11.57,251400.0,11.6,11.6,11.56,11.57,251400.0
2013-06-10 15:50:00,11.57,11.58,11.56,11.57,352200.0,11.57,11.58,11.56,11.57,352200.0
2013-06-10 15:55:00,11.57,11.57,11.56,11.57,441000.0,11.57,11.57,11.56,11.57,441000.0
2013-06-11 09:30:00,11.47,11.47,11.4,11.42,141600.0,11.47,11.47,11.4,11.42,141600.0
2013-06-11 09:35:00,11.42,11.43,11.38,11.43,197400.0,11.42,11.43,11.38,11.43,197400.0
2013-06-11 09:40:00,11.43,11.45,11.42,11.44,150000.0,11.43,11.45,11.42,11.44,150000.0
2013-06-11 09:45:00,11.43,11.45,11.41,11.42,343200.0,11.43,11.45,11.41,11.42,343200.0
2013-06-11 09:50:00,11.42,11.46,11.42,11.43,191400.0,11.42,11.46,11.42,11.43,191400.0
2013-06-11 09:55:00,11.42,11.47,11.42,11.47,138600.0,11.42,11.47,11.42,11.47,138600.0
2013-06-11 10:00:00,11.47,11.49,11.43,11.49,219600.0,11.47,11.49,11.43,11.49,219600.0
2013-06-11 10:05:00,11.47,11.47,11.42,11.45,266400.0,11.47,11.47,11.42,11.45,266400.0
2013-06-11 10:10:00,11.45,11.45,11.42,11.44,106800.0,11.45,11.45,11.42,11.44,106800.0
2013-06-11 10:15:00,11.45,11.45,11.42,11.44,79200.0,11.45,11.45,11.42,11.44,79200.0
2013-06-11 10:20:00,11.44,11.45,11.42,11.43,137400.0,11.44,11.45,11.42,11.43,137400.0
2013-06-11 10:25:00,11.44,11.45,11.42,11.44,86400.0,11.44,11.45,11.42,11.44,86400.0
2013-06-11 10:30:00,11.44,11.46,11.43,11.44,102000.0,11.44,11.46,11.43,11.44,102000.0
2013-06-11 10:35:00,11.45,11.46,11.44,11.45,56400.0,11.45,11.46,11.44,11.45,56400.0
2013-06-11 10:40:00,11.45,11.46,11.44,11.46,48000.0,11.45,11.46,11.44,11.46,48000.0
2013-06-11 10:45:00,11.46,11.46,11.44,11.45,11400.0,11.46,11.46,11.44,11.45,11400.0
2013-06-11 10:50:00,11.45,11.46,11.44,11.45,37800.0,11.45,11.46,11.44,11.45,37800.0
2013-06-11 10:55:00,11.45,11.47,11.44,11.45,21000.0,11.45,11.47,11.44,11.45,21000.0
2013-06-11 11:00:00,11.45,11.45,11.44,11.45,19800.0,11.45,11.45,11.44,11.45,19800.0
2013-06-11 11:05:00,11.45,11.46,11.44,11.46,36000.0,11.45,11.46,11.44,11.46,36000.0
2013-06-11 11:10:00,11.46,11.47,11.45,11.47,34800.0,11.46,11.47,11.45,11.47,34800.0
2013-06-11 11:15:00,11.47,11.48,11.46,11.47,37200.0,11.47,11.48,11.46,11.47,37200.0
2013-06-11 11:20:00,11.47,11.47,11.44,11.44,99600.0,11.47,11.47,11.44,11.44,99600.0
2013-06-11 11:25:00,11.44,11.48,11.44,11.46,92400.0,11.44,11.48,11.44,11.46,92400.0
2013-06-11 11:30:00,11.49,11.5,11.47,11.49,158400.0,11.49,11.5,11.47,11.49,158400.0
2013-06-11 11:35:00,11.49,11.51,11.49,11.49,37200.0,11.49,11.51,11.49,11.49,37200.0
2013-06-11 11:40:00,11.49,11.49,11.49,11.49,22200.0,11.49,11.49,11.49,11.49,22200.0
2013-06-11 11:45:00,11.49,11.5,11.47,11.49,70200.0,11.49,11.5,11.47,11.49,70200.0
2013-06-11 11:50:00,11.49,11.5,11.49,11.5,63000.0,11.49,11.5,11.49,11.5,63000.0
2013-06-11 11:55:00,11.5,11.5,11.49,11.49,56400.0,11.5,11.5,11.49,11.49,56400.0
2013-06-11 12:00:00,11.49,11.49,11.48,11.49,19200.0,11.49,11.49,11.48,11.49,19200.0
2013-06-11 12:05:00,11.48,11.49,11.48,11.48,9600.0,11.48,11.49,11.48,11.48,9600.0
2013-06-11 12:10:00,11.47,11.5,11.47,11.49,255000.0,11.47,11.5,11.47,11.49,255000.0
2013-06-11 12:15:00,11.49,11.49,11.46,11.47,41400.0,11.49,11.49,11.46,11.47,41400.0
2013-06-11 12:20:00,11.47,11.48,11.46,11.46,15600.0,11.47,11.48,11.46,11.46,15600.0
2013-06-11 12:25:00,11.46,11.47,11.45,11.45,24600.0,11.46,11.47,11.45,11.45,24600.0
2013-06-11 12:30:00,11.45,11.46,11.44,11.44,22800.0,11.45,11.46,11.44,11.44,22800.0
2013-06-11 12:35:00,11.44,11.45,11.43,11.43,13800.0,11.44,11.45,11.43,11.43,13800.0
2013-06-11 12:40:00,11.43,11.44,11.42,11.42,27600.0,11.43,11.44,11.42,11.42,27600.0
2013-06-11 12:45:00,11.44,11.44,11.42,11.44,72000.0,11.44,11.44,11.42,11.44,72000.0
2013-06-11 12:50:00,11.43,11.43,11.42,11.42,35400.0,11.43,11.43,11.42,11.42,35400.0
2013-06-11 12:55:00,11.42,11.43,11.42,11.42,30600.0,11.42,11.43,11.42,11.42,30600.0
2013-06-11 13:00:00,11.43,11.43,11.42,11.42,19800.0,11.43,11.43,11.42,11.42,19800.0
2013-06-11 13:05:00,11.42,11.43,11.4,11.4,61200.0,11.42,11.43,11.4,11.4,61200.0
2013-06-11 13:10:00,11.4,11.42,11.4,11.4,15000.0,11.4,11.42,11.4,11.4,15000.0
2013-06-11 13:15:00,11.4,11.41,11.4,11.4,25800.0,11.4,11.41,11.4,11.4,25800.0
2013-06-11 13:20:00,11.4,11.4,11.39,11.39,7800.0,11.4,11.4,11.39,11.39,7800.0
2013-06-11 13:25:00,11.39,11.4,11.38,11.38,25800.0,11.39,11.4,11.38,11.38,25800.0
2013-06-11 13:30:00,11.38,11.38,11.34,11.34,25200.0,11.38,11.38,11.34,11.34,25200.0
2013-06-11 13:35:00,11.34,11.36,11.34,11.36,19800.0,11.34,11.36,11.34,11.36,19800.0
2013-06-11 13:40:00,11.35,11.37,11.34,11.36,41400.0,11.35,11.37,11.34,11.36,41400.0
2013-06-11 13:45:00,11.35,11.37,11.35,11.37,41400.0,11.35,11.37,11.35,11.37,41400.0
2013-06-11 13:50:00,11.37,11.37,11.36,11.36,25200.0,11.37,11.37,11.36,11.36,25200.0
2013-06-11 13:55:00,11.35,11.37,11.35,11.36,36600.0,11.35,11.37,11.35,11.36,36600.0
2013-06-11 14:00:00,11.35,11.36,11.35,11.36,64200.0,11.35,11.36,11.35,11.36,64200.0
2013-06-11 14:05:00,11.36,11.37,11.35,11.37,106800.0,11.36,11.37,11.35,11.37,106800.0
2013-06-11 14:10:00,11.37,11.38,11.35,11.37,65400.0,11.37,11.38,11.35,11.37,65400.0
2013-06-11 14:15:00,11.37,11.38,11.37,11.38,112200.0,11.37,11.38,11.37,11.38,112200.0
2013-06-11 14:20:00,11.39,11.39,11.38,11.39,78600.0,11.39,11.39,11.38,11.39,78600.0
2013-06-11 14:25:00,11.38,11.38,11.37,11.38,26400.0,11.38,11.38,11.37,11.38,26400.0
2013-06-11 14:30:00,11.38,11.38,11.37,11.38,44400.0,11.38,11.38,11.37,11.38,44400.0
2013-06-11 14:35:00,11.38,11.39,11.37,11.38,48000.0,11.38,11.39,11.37,11.38,48000.0
2013-06-11 14:40:00,11.38,11.39,11.37,11.38,111600.0,11.38,11.39,11.37,11.38,111600.0
2013-06-11 14:45:00,11.39,11.42,11.38,11.41,145800.0,11.39,11.42,11.38,11.41,145800.0
2013-06-11 14:50:00,11.41,11.42,11.4,11.42,66000.0,11.41,11.42,11.4,11.42,66000.0
2013-06-11 14:55:00,11.42,11.44,11.42,11.44,49200.0,11.42,11.44,11.42,11.44,49200.0
2013-06-11 15:00:00,11.45,11.45,11.43,11.43,53400.0,11.45,11.45,11.43,11.43,53400.0
2013-06-11 15:05:00,11.43,11.45,11.43,11.44,69000.0,11.43,11.45,11.43,11.44,69000.0
2013-06-11 15:10:00,11.44,11.46,11.44,11.45,135600.0,11.44,11.46,11.44,11.45,135600.0
2013-06-11 15:15:00,11.46,11.46,11.45,11.46,100800.0,11.46,11.46,11.45,11.46,100800.0
2013-06-11 15:20:00,11.46,11.47,11.45,11.46,49800.0,11.46,11.47,11.45,11.46,49800.0
2013-06-11 15:25:00,11.46,11.46,11.42,11.42,38400.0,11.46,11.46,11.42,11.42,38400.0
2013-06-11 15:30:00,11.42,11.44,11.42,11.42,50400.0,11.42,11.44,11.42,11.42,50400.0
2013-06-11 15:35:00,11.42,11.43,11.41,11.42,50400.0,11.42,11.43,11.41,11.42,50400.0
2013-06-11 15:40:00,11.42,11.43,11.4,11.4,46200.0,11.42,11.43,11.4,11.4,46200.0
2013-06-11 15:45:00,11.4,11.41,11.39,11.41,96600.0,11.4,11.41,11.39,11.41,96600.0
2013-06-11 15:50:00,11.41,11.41,11.38,11.39,123600.0,11.41,11.41,11.38,11.39,123600.0
2013-06-11 15:55:00,11.39,11.39,11.38,11.38,112800.0,11.39,11.39,11.38,11.38,112800.0
2013-06-12 09:30:00,11.46,11.47,11.41,11.43,67800.0,11.46,11.47,11.41,11.43,67800.0
2013-06-12 09:35:00,11.42,11.43,11.39,11.39,38400.0,11.42,11.43,11.39,11.39,38400.0
2013-06-12 09:40:00,11.38,11.38,11.35,11.35,39600.0,11.38,11.38,11.35,11.35,39600.0
2013-06-12 09:45:00,11.36,11.37,11.33,11.33,67200.0,11.36,11.37,11.33,11.33,67200.0
2013-06-12 09:50:00,11.33,11.33,11.3,11.31,73200.0,11.33,11.33,11.3,11.31,73200.0
2013-06-12 09:55:00,11.3,11.31,11.26,11.27,129600.0,11.3,11.31,11.26,11.27,129600.0
2013-06-12 10:00:00,11.27,11.3,11.24,11.29,76200.0,11.27,11.3,11.24,11.29,76200.0
2013-06-12 10:05:00,11.29,11.33,11.28,11.33,105600.0,11.29,11.33,11.28,11.33,105600.0
2013-06-12 10:10:00,11.32,11.37,11.31,11.36,49800.0,11.32,11.37,11.31,11.36,49800.0
2013-06-12 10:15:00,11.36,11.37,11.35,11.36,94800.0,11.36,11.37,11.35,11.36,94800.0
2013-06-12 10:20:00,11.35,11.4,11.34,11.4,171000.0,11.35,11.4,11.34,11.4,171000.0
2013-06-12 10:25:00,11.39,11.42,11.39,11.42,142200.0,11.39,11.42,11.39,11.42,142200.0
2013-06-12 10:30:00,11.42,11.47,11.42,11.46,42600.0,11.42,11.47,11.42,11.46,42600.0
2013-06-12 10:35:00,11.47,11.47,11.44,11.44,61800.0,11.47,11.47,11.44,11.44,61800.0
2013-06-12 10:40:00,11.44,11.47,11.42,11.47,30600.0,11.44,11.47,11.42,11.47,30600.0
2013-06-12 10:45:00,11.47,11.47,11.42,11.46,50400.0,11.47,11.47,11.42,11.46,50400.0
2013-06-12 10:50:00,11.46,11.47,11.43,11.46,44400.0,11.46,11.47,11.43,11.46,44400.0
2013-06-12 10:55:00,11.46,11.47,11.45,11.47,49200.0,11.46,11.47,11.45,11.47,49200.0
2013-06-12 11:00:00,11.47,11.51,11.47,11.51,104400.0,11.47,11.51,11.47,11.51,104400.0
2013-06-12 11:05:00,11.5,11.52,11.48,11.49,72600.0,11.5,11.52,11.48,11.49,72600.0
2013-06-12 11:10:00,11.49,11.49,11.47,11.47,23400.0,11.49,11.49,11.47,11.47,23400.0
2013-06-12 11:15:00,11.47,11.49,11.47,11.49,25200.0,11.47,11.49,11.47,11.49,25200.0
2013-06-12 11:20:00,11.5,11.5,11.49,11.5,16200.0,11.5,11.5,11.49,11.5,16200.0
2013-06-12 11:25:00,11.5,11.5,11.49,11.49,40200.0,11.5,11.5,11.49,11.49,40200.0
2013-06-12 11:30:00,11.49,11.5,11.46,11.5,454200.0,11.49,11.5,11.46,11.5,454200.0
2013-06-12 11:35:00,11.51,11.55,11.5,11.53,210600.0,11.51,11.55,11.5,11.53,210600.0
2013-06-12 11:40:00,11.53,11.53,11.5,11.51,52800.0,11.53,11.53,11.5,11.51,52800.0
2013-06-12 11:45:00,11.51,11.52,11.48,11.49,117600.0,11.51,11.52,11.48,11.49,117600.0
2013-06-12 11:50:00,11.49,11.51,11.47,11.49,44400.0,11.49,11.51,11.47,11.49,44400.0
2013-06-12 11:55:00,11.49,11.49,11.46,11.47,124800.0,11.49,11.49,11.46,11.47,124800.0
2013-06-12 12:00:00,11.48,11.49,11.47,11.49,31200.0,11.48,11.49,11.47,11.49,31200.0
2013-06-12 12:05:00,11.48,11.49,11.47,11.47,16800.0,11.48,11.49,11.47,11.47,16800.0
2013-06-12 12:10:00,11.47,11.48,11.44,11.45,82200.0,11.47,11.48,11.44,11.45,82200.0
2013-06-12 12:15:00,11.44,11.47,11.42,11.46,112200.0,11.44,11.47,11.42,11.46,112200.0
2013-06-12 12:20:00,11.46,11.47,11.45,11.46,21600.0,11.46,11.47,11.45,11.46,21600.0
2013-06-12 12:25:00,11.45,11.46,11.44,11.44,12600.0,11.45,11.46,11.44,11.44,12600.0
2013-06-12 12:30:00,11.43,11.44,11.41,11.42,40200.0,11.43,11.44,11.41,11.42,40200.0
2013-06-12 12:35:00,11.43,11.44,11.43,11.43,12600.0,11.43,11.44,11.43,11.43,12600.0
2013-06-12 12:40:00,11.42,11.44,11.4,11.44,28200.0,11.42,11.44,11.4,11.44,28200.0
2013-06-12 12:45:00,11.44,11.46,11.43,11.45,37200.0,11.44,11.46,11.43,11.45,37200.0
2013-06-12 12:50:00,11.45,11.47,11.45,11.45,18600.0,11.45,11.47,11.45,11.45,18600.0
2013-06-12 12:55:00,11.45,11.47,11.45,11.47,21000.0,11.45,11.47,11.45,11.47,21000.0
2013-06-12 13:00:00,11.46,11.47,11.46,11.46,25800.0,11.46,11.47,11.46,11.46,25800.0
2013-06-12 13:05:00,11.46,11.49,11.46,11.48,22200.0,11.46,11.49,11.46,11.48,22200.0
2013-06-12 13:10:00,11.47,11.47,11.46,11.47,13800.0,11.47,11.47,11.46,11.47,13800.0
2013-06-12 13:15:00,11.47,11.47,11.46,11.46,6600.0,11.47,11.47,11.46,11.46,6600.0
2013-06-12 13:20:00,11.45,11.45,11.44,11.45,19800.0,11.45,11.45,11.44,11.45,19800.0
2013-06-12 13:25:00,11.45,11.45,11.44,11.45,37200.0,11.45,11.45,11.44,11.45,37200.0
2013-06-12 13:30:00,11.45,11.45,11.44,11.44,40800.0,11.45,11.45,11.44,11.44,40800.0
2013-06-12 13:35:00,11.44,11.44,11.41,11.41,30600.0,11.44,11.44,11.41,11.41,30600.0
2013-06-12 13:40:00,11.41,11.42,11.4,11.42,34800.0,11.41,11.42,11.4,11.42,34800.0
2013-06-12 13:45:00,11.43,11.43,11.41,11.42,15600.0,11.43,11.43,11.41,11.42,15600.0
2013-06-12 13:50:00,11.42,11.42,11.4,11.42,39600.0,11.42,11.42,11.4,11.42,39600.0
2013-06-12 13:55:00,11.42,11.44,11.42,11.42,78000.0,11.42,11.44,11.42,11.42,78000.0
2013-06-12 14:00:00,11.43,11.44,11.42,11.42,67800.0,11.43,11.44,11.42,11.42,67800.0
2013-06-12 14:05:00,11.42,11.42,11.4,11.4,33000.0,11.42,11.42,11.4,11.4,33000.0
2013-06-12 14:10:00,11.4,11.4,11.36,11.36,23400.0,11.4,11.4,11.36,11.36,23400.0
2013-06-12 14:15:00,11.37,11.37,11.35,11.35,37200.0,11.37,11.37,11.35,11.35,37200.0
2013-06-12 14:20:00,11.35,11.37,11.35,11.36,38400.0,11.35,11.37,11.35,11.36,38400.0
2013-06-12 14:25:00,11.36,11.36,11.34,11.36,51000.0,11.36,11.36,11.34,11.36,51000.0
2013-06-12 14:30:00,11.36,11.37,11.34,11.35,79200.0,11.36,11.37,11.34,11.35,79200.0
2013-06-12 14:35:00,11.35,11.36,11.35,11.36,18000.0,11.35,11.36,11.35,11.36,18000.0
2013-06-12 14:40:00,11.37,11.38,11.37,11.37,42600.0,11.37,11.38,11.37,11.37,42600.0
2013-06-12 14:45:00,11.37,11.37,11.35,11.36,122400.0,11.37,11.37,11.35,11.36,122400.0
2013-06-12 14:50:00,11.36,11.38,11.36,11.37,34200.0,11.36,11.38,11.36,11.37,34200.0
2013-06-12 14:55:00,11.38,11.39,11.37,11.39,38400.0,11.38,11.39,11.37,11.39,38400.0
2013-06-12 15:00:00,11.39,11.4,11.37,11.37,31200.0,11.39,11.4,11.37,11.37,31200.0
2013-06-12 15:05:00,11.38,11.39,11.36,11.37,34200.0,11.38,11.39,11.36,11.37,34200.0
2013-06-12 15:10:00,11.38,11.38,11.36,11.37,30000.0,11.38,11.38,11.36,11.37,30000.0
2013-06-12 15:15:00,11.37,11.37,11.35,11.35,20400.0,11.37,11.37,11.35,11.35,20400.0
2013-06-12 15:20:00,11.35,11.37,11.35,11.37,34800.0,11.35,11.37,11.35,11.37,34800.0
2013-06-12 15:25:00,11.37,11.38,11.37,11.37,30000.0,11.37,11.38,11.37,11.37,30000.0
2013-06-12 15:30:00,11.38,11.38,11.36,11.36,84600.0,11.38,11.38,11.36,11.36,84600.0
2013-06-12 15:35:00,11.36,11.38,11.36,11.38,59400.0,11.36,11.38,11.36,11.38,59400.0
2013-06-12 15:40:00,11.38,11.4,11.37,11.39,103800.0,11.38,11.4,11.37,11.39,103800.0
2013-06-12 15:45:00,11.39,11.42,11.39,11.4,112800.0,11.39,11.42,11.39,11.4,112800.0
2013-06-12 15:50:00,11.4,11.41,11.39,11.4,138600.0,11.4,11.41,11.39,11.4,138600.0
2013-06-12 15:55:00,11.39,11.4,11.38,11.38,193800.0,11.39,11.4,11.38,11.38,193800.0
2013-06-13 09:30:00,11.45,11.62,11.45,11.53,637800.0,11.45,11.62,11.45,11.53,637800.0
2013-06-13 09:35:00,11.53,11.61,11.52,11.54,279600.0,11.53,11.61,11.52,11.54,279600.0
2013-06-13 09:40:00,11.56,11.66,11.55,11.65,310200.0,11.56,11.66,11.55,11.65,310200.0
2013-06-13 09:45:00,11.64,11.72,11.61,11.66,547800.0,11.64,11.72,11.61,11.66,547800.0
2013-06-13 09:50:00,11.66,11.73,11.66,11.73,178800.0,11.66,11.73,11.66,11.73,178800.0
2013-06-13 09:55:00,11.73,11.78,11.71,11.75,343800.0,11.73,11.78,11.71,11.75,343800.0
2013-06-13 10:00:00,11.76,11.77,11.73,11.75,225600.0,11.76,11.77,11.73,11.75,225600.0
2013-06-13 10:05:00,11.75,11.76,11.71,11.74,132000.0,11.75,11.76,11.71,11.74,132000.0
2013-06-13 10:10:00,11.73,11.74,11.71,11.74,195600.0,11.73,11.74,11.71,11.74,195600.0
2013-06-13 10:15:00,11.75,11.75,11.72,11.73,143400.0,11.75,11.75,11.72,11.73,143400.0
2013-06-13 10:20:00,11.73,11.75,11.72,11.73,339600.0,11.73,11.75,11.72,11.73,339600.0
2013-06-13 10:25:00,11.73,11.75,11.73,11.74,150000.0,11.73,11.75,11.73,11.74,150000.0
2013-06-13 10:30:00,11.74,11.79,11.73,11.78,169800.0,11.74,11.79,11.73,11.78,169800.0
2013-06-13 10:35:00,11.78,11.79,11.72,11.76,328200.0,11.78,11.79,11.72,11.76,328200.0
2013-06-13 10:40:00,11.76,11.76,11.67,11.69,162000.0,11.76,11.76,11.67,11.69,162000.0
2013-06-13 10:45:00,11.69,11.73,11.69,11.71,83400.0,11.69,11.73,11.69,11.71,83400.0
2013-06-13 10:50:00,11.72,11.72,11.69,11.71,73800.0,11.72,11.72,11.69,11.71,73800.0
2013-06-13 10:55:00,11.7,11.7,11.68,11.69,40200.0,11.7,11.7,11.68,11.69,40200.0
2013-06-13 11:00:00,11.68,11.7,11.68,11.68,57600.0,11.68,11.7,11.68,11.68,57600.0
2013-06-13 11:05:00,11.68,11.68,11.63,11.64,111600.0,11.68,11.68,11.63,11.64,111600.0
2013-06-13 11:10:00,11.64,11.66,11.64,11.66,70800.0,11.64,11.66,11.64,11.66,70800.0
2013-06-13 11:15:00,11.66,11.68,11.65,11.68,43200.0,11.66,11.68,11.65,11.68,43200.0
2013-06-13 11:20:00,11.68,11.68,11.67,11.68,106800.0,11.68,11.68,11.67,11.68,106800.0
2013-06-13 11:25:00,11.68,11.71,11.67,11.69,93600.0,11.68,11.71,11.67,11.69,93600.0
2013-06-13 11:30:00,11.7,11.71,11.68,11.71,39600.0,11.7,11.71,11.68,11.71,39600.0
2013-06-13 11:35:00,11.71,11.73,11.7,11.73,81000.0,11.71,11.73,11.7,11.73,81000.0
2013-06-13 11:40:00,11.73,11.74,11.72,11.72,63000.0,11.73,11.74,11.72,11.72,63000.0
2013-06-13 11:45:00,11.72,11.73,11.71,11.73,82200.0,11.72,11.73,11.71,11.73,82200.0
2013-06-13 11:50:00,11.73,11.74,11.71,11.72,40800.0,11.73,11.74,11.71,11.72,40800.0
2013-06-13 11:55:00,11.72,11.74,11.72,11.73,65400.0,11.72,11.74,11.72,11.73,65400.0
2013-06-13 12:00:00,11.73,11.75,11.72,11.75,90000.0,11.73,11.75,11.72,11.75,90000.0
2013-06-13 12:05:00,11.74,11.74,11.73,11.74,25800.0,11.74,11.74,11.73,11.74,25800.0
2013-06-13 12:10:00,11.74,11.74,11.73,11.73,46800.0,11.74,11.74,11.73,11.73,46800.0
2013-06-13 12:15:00,11.73,11.74,11.72,11.73,54600.0,11.73,11.74,11.72,11.73,54600.0
2013-06-13 12:20:00,11.74,11.74,11.73,11.74,22800.0,11.74,11.74,11.73,11.74,22800.0
2013-06-13 12:25:00,11.73,11.74,11.73,11.73,50400.0,11.73,11.74,11.73,11.73,50400.0
2013-06-13 12:30:00,11.73,11.74,11.73,11.74,26400.0,11.73,11.74,11.73,11.74,26400.0
2013-06-13 12:35:00,11.74,11.76,11.74,11.76,52800.0,11.74,11.76,11.74,11.76,52800.0
2013-06-13 12:40:00,11.76,11.78,11.76,11.77,63600.0,11.76,11.78,11.76,11.77,63600.0
2013-06-13 12:45:00,11.77,11.8,11.77,11.8,79200.0,11.77,11.8,11.77,11.8,79200.0
2013-06-13 12:50:00,11.8,11.8,11.78,11.78,79200.0,11.8,11.8,11.78,11.78,79200.0
2013-06-13 12:55:00,11.78,11.83,11.78,11.83,112800.0,11.78,11.83,11.78,11.83,112800.0
2013-06-13 13:00:00,11.83,11.85,11.81,11.82,190200.0,11.83,11.85,11.81,11.82,190200.0
2013-06-13 13:05:00,11.82,11.82,11.79,11.8,52800.0,11.82,11.82,11.79,11.8,52800.0
2013-06-13 13:10:00,11.8,11.81,11.79,11.8,64800.0,11.8,11.81,11.79,11.8,64800.0
2013-06-13 13:15:00,11.81,11.81,11.79,11.8,250800.0,11.81,11.81,11.79,11.8,250800.0
2013-06-13 13:20:00,11.8,11.83,11.8,11.83,55200.0,11.8,11.83,11.8,11.83,55200.0
2013-06-13 13:25:00,11.83,11.86,11.83,11.86,94200.0,11.83,11.86,11.83,11.86,94200.0
2013-06-13 13:30:00,11.86,11.87,11.85,11.85,78600.0,11.86,11.87,11.85,11.85,78600.0
2013-06-13 13:35:00,11.85,11.89,11.85,11.88,102000.0,11.85,11.89,11.85,11.88,102000.0
2013-06-13 13:40:00,11.88,11.89,11.87,11.88,67800.0,11.88,11.89,11.87,11.88,67800.0
2013-06-13 13:45:00,11.87,11.9,11.86,11.9,66000.0,11.87,11.9,11.86,11.9,66000.0
2013-06-13 13:50:00,11.9,11.92,11.89,11.92,180600.0,11.9,11.92,11.89,11.92,180600.0
2013-06-13 13:55:00,11.92,11.93,11.91,11.92,98400.0,11.92,11.93,11.91,11.92,98400.0
2013-06-13 14:00:00,11.92,11.94,11.91,11.94,121800.0,11.92,11.94,11.91,11.94,121800.0
2013-06-13 14:05:00,11.94,11.97,11.94,11.97,171600.0,11.94,11.97,11.94,11.97,171600.0
2013-06-13 14:10:00,11.97,11.98,11.93,11.94,117000.0,11.97,11.98,11.93,11.94,117000.0
2013-06-13 14:15:00,11.94,11.98,11.94,11.98,100200.0,11.94,11.98,11.94,11.98,100200.0
2013-06-13 14:20:00,11.98,11.98,11.96,11.97,168600.0,11.98,11.98,11.96,11.97,168600.0
2013-06-13 14:25:00,11.98,12.02,11.98,12.02,199800.0,11.98,12.02,11.98,12.02,199800.0
2013-06-13 14:30:00,12.02,12.06,12.02,12.03,174600.0,12.02,12.06,12.02,12.03,174600.0
2013-06-13 14:35:00,12.03,12.07,12.03,12.06,124800.0,12.03,12.07,12.03,12.06,124800.0
2013-06-13 14:40:00,12.06,12.07,12.06,12.07,116400.0,12.06,12.07,12.06,12.07,116400.0
2013-06-13 14:45:00,12.07,12.11,12.03,12.03,352200.0,12.07,12.11,12.03,12.03,352200.0
2013-06-13 14:50:00,12.03,12.04,12.01,12.02,158400.0,12.03,12.04,12.01,12.02,158400.0
2013-06-13 14:55:00,12.03,12.03,11.99,12.0,147000.0,12.03,12.03,11.99,12.0,147000.0
2013-06-13 15:00:00,12.0,12.0,11.97,11.98,160200.0,12.0,12.0,11.97,11.98,160200.0
2013-06-13 15:05:00,11.98,12.0,11.97,11.98,118200.0,11.98,12.0,11.97,11.98,118200.0
2013-06-13 15:10:00,11.98,12.0,11.98,11.99,93600.0,11.98,12.0,11.98,11.99,93600.0
2013-06-13 15:15:00,12.0,12.0,11.98,11.99,105000.0,12.0,12.0,11.98,11.99,105000.0
2013-06-13 15:20:00,11.99,11.99,11.98,11.99,87600.0,11.99,11.99,11.98,11.99,87600.0
2013-06-13 15:25:00,11.99,12.0,11.99,11.99,148800.0,11.99,12.0,11.99,11.99,148800.0
2013-06-13 15:30:00,11.99,11.99,11.97,11.98,223800.0,11.99,11.99,11.97,11.98,223800.0
2013-06-13 15:35:00,11.98,11.99,11.97,11.98,120600.0,11.98,11.99,11.97,11.98,120600.0
2013-06-13 15:40:00,11.99,12.01,11.99,12.01,211800.0,11.99,12.01,11.99,12.01,211800.0
2013-06-13 15:45:00,12.01,12.02,11.98,11.99,290400.0,12.01,12.02,11.98,11.99,290400.0
2013-06-13 15:50:00,11.99,12.0,11.98,12.0,214200.0,11.99,12.0,11.98,12.0,214200.0
2013-06-13 15:55:00,11.99,12.0,11.98,11.99,240000.0,11.99,12.0,11.98,11.99,240000.0
2013-06-14 09:30:00,11.78,11.79,11.67,11.71,349200.0,11.78,11.79,11.67,11.71,349200.0
2013-06-14 09:35:00,11.72,11.82,11.7,11.77,209400.0,11.72,11.82,11.7,11.77,209400.0
2013-06-14 09:40:00,11.76,11.77,11.69,11.75,207000.0,11.76,11.77,11.69,11.75,207000.0
2013-06-14 09:45:00,11.75,11.81,11.75,11.79,178800.0,11.75,11.81,11.75,11.79,178800.0
2013-06-14 09:50:00,11.77,11.78,11.75,11.76,108600.0,11.77,11.78,11.75,11.76,108600.0
2013-06-14 09:55:00,11.76,11.76,11.71,11.75,221400.0,11.76,11.76,11.71,11.75,221400.0
2013-06-14 10:00:00,11.75,11.82,11.75,11.79,634800.0,11.75,11.82,11.75,11.79,634800.0
2013-06-14 10:05:00,11.79,11.83,11.78,11.82,292800.0,11.79,11.83,11.78,11.82,292800.0
2013-06-14 10:10:00,11.82,11.88,11.81,11.88,400200.0,11.82,11.88,11.81,11.88,400200.0
2013-06-14 10:15:00,11.88,11.92,11.85,11.86,207600.0,11.88,11.92,11.85,11.86,207600.0
2013-06-14 10:20:00,11.86,11.87,11.85,11.85,31200.0,11.86,11.87,11.85,11.85,31200.0
2013-06-14 10:25:00,11.86,11.86,11.8,11.81,188400.0,11.86,11.86,11.8,11.81,188400.0
2013-06-14 10:30:00,11.81,11.82,11.76,11.79,280200.0,11.81,11.82,11.76,11.79,280200.0
2013-06-14 10:35:00,11.79,11.83,11.78,11.83,168600.0,11.79,11.83,11.78,11.83,168600.0
2013-06-14 10:40:00,11.84,11.85,11.84,11.84,61200.0,11.84,11.85,11.84,11.84,61200.0
2013-06-14 10:45:00,11.84,11.84,11.81,11.84,141000.0,11.84,11.84,11.81,11.84,141000.0
2013-06-14 10:50:00,11.83,11.85,11.79,11.83,173400.0,11.83,11.85,11.79,11.83,173400.0
2013-06-14 10:55:00,11.82,11.85,11.79,11.8,148800.0,11.82,11.85,11.79,11.8,148800.0
2013-06-14 11:00:00,11.8,11.8,11.78,11.8,80400.0,11.8,11.8,11.78,11.8,80400.0
2013-06-14 11:05:00,11.79,11.8,11.78,11.78,67200.0,11.79,11.8,11.78,11.78,67200.0
2013-06-14 11:10:00,11.78,11.79,11.77,11.79,52800.0,11.78,11.79,11.77,11.79,52800.0
2013-06-14 11:15:00,11.79,11.79,11.75,11.75,77400.0,11.79,11.79,11.75,11.75,77400.0
2013-06-14 11:20:00,11.75,11.76,11.74,11.75,152400.0,11.75,11.76,11.74,11.75,152400.0
2013-06-14 11:25:00,11.75,11.75,11.7,11.7,96600.0,11.75,11.75,11.7,11.7,96600.0
2013-06-14 11:30:00,11.71,11.73,11.7,11.71,131400.0,11.71,11.73,11.7,11.71,131400.0
2013-06-14 11:35:00,11.71,11.74,11.71,11.72,51600.0,11.71,11.74,11.71,11.72,51600.0
2013-06-14 11:40:00,11.72,11.73,11.69,11.7,81000.0,11.72,11.73,11.69,11.7,81000.0
2013-06-14 11:45:00,11.7,11.71,11.65,11.67,235800.0,11.7,11.71,11.65,11.67,235800.0
2013-06-14 11:50:00,11.67,11.67,11.65,11.65,24000.0,11.67,11.67,11.65,11.65,24000.0
2013-06-14 11:55:00,11.66,11.7,11.64,11.7,91200.0,11.66,11.7,11.64,11.7,91200.0
2013-06-14 12:00:00,11.69,11.69,11.66,11.67,165600.0,11.69,11.69,11.66,11.67,165600.0
2013-06-14 12:05:00,11.67,11.68,11.65,11.66,55800.0,11.67,11.68,11.65,11.66,55800.0
2013-06-14 12:10:00,11.66,11.67,11.65,11.66,66000.0,11.66,11.67,11.65,11.66,66000.0
2013-06-14 12:15:00,11.66,11.7,11.66,11.69,99600.0,11.66,11.7,11.66,11.69,99600.0
2013-06-14 12:20:00,11.7,11.72,11.68,11.72,52200.0,11.7,11.72,11.68,11.72,52200.0
2013-06-14 12:25:00,11.72,11.75,11.72,11.72,43800.0,11.72,11.75,11.72,11.72,43800.0
2013-06-14 12:30:00,11.73,11.73,11.71,11.71,42000.0,11.73,11.73,11.71,11.71,42000.0
2013-06-14 12:35:00,11.71,11.72,11.71,11.71,67800.0,11.71,11.72,11.71,11.71,67800.0
2013-06-14 12:40:00,11.71,11.71,11.7,11.7,28200.0,11.71,11.71,11.7,11.7,28200.0
2013-06-14 12:45:00,11.71,11.71,11.67,11.68,39000.0,11.71,11.71,11.67,11.68,39000.0
2013-06-14 12:50:00,11.68,11.69,11.66,11.68,238800.0,11.68,11.69,11.66,11.68,238800.0
2013-06-14 12:55:00,11.67,11.68,11.67,11.68,30000.0,11.67,11.68,11.67,11.68,30000.0
2013-06-14 13:00:00,11.67,11.67,11.66,11.66,120000.0,11.67,11.67,11.66,11.66,120000.0
2013-06-14 13:05:00,11.67,11.68,11.66,11.67,61200.0,11.67,11.68,11.66,11.67,61200.0
2013-06-14 13:10:00,11.67,11.67,11.66,11.66,28800.0,11.67,11.67,11.66,11.66,28800.0
2013-06-14 13:15:00,11.66,11.66,11.61,11.63,95400.0,11.66,11.66,11.61,11.63,95400.0
2013-06-14 13:20:00,11.62,11.65,11.62,11.64,61200.0,11.62,11.65,11.62,11.64,61200.0
2013-06-14 13:25:00,11.64,11.64,11.61,11.63,60000.0,11.64,11.64,11.61,11.63,60000.0
2013-06-14 13:30:00,11.63,11.63,11.61,11.61,40800.0,11.63,11.63,11.61,11.61,40800.0
2013-06-14 13:35:00,11.61,11.62,11.6,11.61,56400.0,11.61,11.62,11.6,11.61,56400.0
2013-06-14 13:40:00,11.61,11.63,11.61,11.63,45000.0,11.61,11.63,11.61,11.63,45000.0
2013-06-14 13:45:00,11.63,11.63,11.62,11.63,34200.0,11.63,11.63,11.62,11.63,34200.0
2013-06-14 13:50:00,11.63,11.63,11.62,11.63,51000.0,11.63,11.63,11.62,11.63,51000.0
2013-06-14 13:55:00,11.63,11.65,11.63,11.64,70800.0,11.63,11.65,11.63,11.64,70800.0
2013-06-14 14:00:00,11.65,11.65,11.62,11.63,78600.0,11.65,11.65,11.62,11.63,78600.0
2013-06-14 14:05:00,11.63,11.68,11.63,11.67,50400.0,11.63,11.68,11.63,11.67,50400.0
2013-06-14 14:10:00,11.67,11.67,11.63,11.65,112800.0,11.67,11.67,11.63,11.65,112800.0
2013-06-14 14:15:00,11.65,11.66,11.65,11.65,88200.0,11.65,11.66,11.65,11.65,88200.0
2013-06-14 14:20:00,11.65,11.68,11.65,11.67,88200.0,11.65,11.68,11.65,11.67,88200.0
2013-06-14 14:25:00,11.67,11.68,11.66,11.67,40200.0,11.67,11.68,11.66,11.67,40200.0
2013-06-14 14:30:00,11.67,11.67,11.65,11.65,58200.0,11.67,11.67,11.65,11.65,58200.0
2013-06-14 14:35:00,11.66,11.69,11.66,11.68,67800.0,11.66,11.69,11.66,11.68,67800.0
2013-06-14 14:40:00,11.69,11.69,11.67,11.67,37800.0,11.69,11.69,11.67,11.67,37800.0
2013-06-14 14:45:00,11.67,11.68,11.66,11.66,61200.0,11.67,11.68,11.66,11.66,61200.0
2013-06-14 14:50:00,11.66,11.67,11.65,11.65,96000.0,11.66,11.67,11.65,11.65,96000.0
2013-06-14 14:55:00,11.65,11.66,11.64,11.66,79800.0,11.65,11.66,11.64,11.66,79800.0
2013-06-14 15:00:00,11.65,11.66,11.65,11.66,121800.0,11.65,11.66,11.65,11.66,121800.0
2013-06-14 15:05:00,11.66,11.66,11.65,11.66,42000.0,11.66,11.66,11.65,11.66,42000.0
2013-06-14 15:10:00,11.65,11.66,11.65,11.66,31200.0,11.65,11.66,11.65,11.66,31200.0
2013-06-14 15:15:00,11.66,11.67,11.65,11.66,41400.0,11.66,11.67,11.65,11.66,41400.0
2013-06-14 15:20:00,11.66,11.67,11.65,11.66,43200.0,11.66,11.67,11.65,11.66,43200.0
2013-06-14 15:25:00,11.66,11.67,11.65,11.65,56400.0,11.66,11.67,11.65,11.65,56400.0
2013-06-14 15:30:00,11.65,11.66,11.65,11.65,53400.0,11.65,11.66,11.65,11.65,53400.0
2013-06-14 15:35:00,11.65,11.67,11.65,11.66,76800.0,11.65,11.67,11.65,11.66,76800.0
2013-06-14 15:40:00,11.66,11.66,11.64,11.65,106800.0,11.66,11.66,11.64,11.65,106800.0
2013-06-14 15:45:00,11.64,11.66,11.63,11.66,102600.0,11.64,11.66,11.63,11.66,102600.0
2013-06-14 15:50:00,11.65,11.67,11.65,11.66,145800.0,11.65,11.67,11.65,11.66,145800.0
2013-06-14 15:55:00,11.66,11.67,11.66,11.66,498000.0,11.66,11.67,11.66,11.66,498000.0
2013-06-17 09:30:00,11.73,11.78,11.71,11.75,87600.0,11.73,11.78,11.71,11.75,87600.0
2013-06-17 09:35:00,11.75,11.76,11.72,11.73,67800.0,11.75,11.76,11.72,11.73,67800.0
2013-06-17 09:40:00,11.74,11.75,11.72,11.74,117600.0,11.74,11.75,11.72,11.74,117600.0
2013-06-17 09:45:00,11.74,11.74,11.7,11.7,46200.0,11.74,11.74,11.7,11.7,46200.0
2013-06-17 09:50:00,11.7,11.71,11.69,11.7,29400.0,11.7,11.71,11.69,11.7,29400.0
2013-06-17 09:55:00,11.7,11.72,11.7,11.72,55200.0,11.7,11.72,11.7,11.72,55200.0
2013-06-17 10:00:00,11.72,11.72,11.68,11.71,54000.0,11.72,11.72,11.68,11.71,54000.0
2013-06-17 10:05:00,11.7,11.72,11.7,11.71,26400.0,11.7,11.72,11.7,11.71,26400.0
2013-06-17 10:10:00,11.71,11.72,11.7,11.71,35400.0,11.71,11.72,11.7,11.71,35400.0
2013-06-17 10:15:00,11.71,11.71,11.7,11.7,27600.0,11.71,11.71,11.7,11.7,27600.0
2013-06-17 10:20:00,11.7,11.7,11.69,11.69,85800.0,11.7,11.7,11.69,11.69,85800.0
2013-06-17 10:25:00,11.69,11.7,11.68,11.69,24600.0,11.69,11.7,11.68,11.69,24600.0
2013-06-17 10:30:00,11.69,11.69,11.68,11.68,47400.0,11.69,11.69,11.68,11.68,47400.0
2013-06-17 10:35:00,11.68,11.7,11.68,11.69,120600.0,11.68,11.7,11.68,11.69,120600.0
2013-06-17 10:40:00,11.69,11.71,11.69,11.7,144600.0,11.69,11.71,11.69,11.7,144600.0
2013-06-17 10:45:00,11.7,11.71,11.7,11.7,78000.0,11.7,11.71,11.7,11.7,78000.0
2013-06-17 10:50:00,11.7,11.71,11.7,11.7,147600.0,11.7,11.71,11.7,11.7,147600.0
2013-06-17 10:55:00,11.7,11.71,11.7,11.7,80400.0,11.7,11.71,11.7,11.7,80400.0
2013-06-17 11:00:00,11.71,11.71,11.7,11.71,21600.0,11.71,11.71,11.7,11.71,21600.0
2013-06-17 11:05:00,11.71,11.73,11.71,11.72,82200.0,11.71,11.73,11.71,11.72,82200.0
2013-06-17 11:10:00,11.74,11.76,11.74,11.74,33600.0,11.74,11.76,11.74,11.74,33600.0
2013-06-17 11:15:00,11.74,11.74,11.72,11.74,34800.0,11.74,11.74,11.72,11.74,34800.0
2013-06-17 11:20:00,11.72,11.74,11.72,11.72,27600.0,11.72,11.74,11.72,11.72,27600.0
2013-06-17 11:25:00,11.72,11.72,11.71,11.72,32400.0,11.72,11.72,11.71,11.72,32400.0
2013-06-17 11:30:00,11.71,11.72,11.71,11.72,16200.0,11.71,11.72,11.71,11.72,16200.0
2013-06-17 11:35:00,11.72,11.72,11.71,11.71,19200.0,11.72,11.72,11.71,11.71,19200.0
2013-06-17 11:40:00,11.72,11.72,11.71,11.71,13800.0,11.72,11.72,11.71,11.71,13800.0
2013-06-17 11:45:00,11.71,11.72,11.71,11.71,47400.0,11.71,11.72,11.71,11.71,47400.0
2013-06-17 11:50:00,11.72,11.72,11.7,11.71,197400.0,11.72,11.72,11.7,11.71,197400.0
2013-06-17 11:55:00,11.71,11.72,11.71,11.72,69000.0,11.71,11.72,11.71,11.72,69000.0
2013-06-17 12:00:00,11.72,11.72,11.71,11.72,13800.0,11.72,11.72,11.71,11.72,13800.0
2013-06-17 12:05:00,11.72,11.72,11.72,11.72,14400.0,11.72,11.72,11.72,11.72,14400.0
2013-06-17 12:10:00,11.72,11.72,11.72,11.72,21600.0,11.72,11.72,11.72,11.72,21600.0
2013-06-17 12:15:00,11.72,11.73,11.72,11.73,15600.0,11.72,11.73,11.72,11.73,15600.0
2013-06-17 12:20:00,11.74,11.74,11.73,11.73,9600.0,11.74,11.74,11.73,11.73,9600.0
2013-06-17 12:25:00,11.73,11.74,11.73,11.73,13200.0,11.73,11.74,11.73,11.73,13200.0
2013-06-17 12:30:00,11.73,11.74,11.73,11.74,14400.0,11.73,11.74,11.73,11.74,14400.0
2013-06-17 12:35:00,11.74,11.75,11.74,11.75,50400.0,11.74,11.75,11.74,11.75,50400.0
2013-06-17 12:40:00,11.76,11.76,11.75,11.75,32400.0,11.76,11.76,11.75,11.75,32400.0
2013-06-17 12:45:00,11.75,11.75,11.74,11.74,21000.0,11.75,11.75,11.74,11.74,21000.0
2013-06-17 12:50:00,11.74,11.75,11.74,11.74,18000.0,11.74,11.75,11.74,11.74,18000.0
2013-06-17 12:55:00,11.74,11.74,11.72,11.73,25200.0,11.74,11.74,11.72,11.73,25200.0
2013-06-17 13:00:00,11.72,11.73,11.72,11.72,16200.0,11.72,11.73,11.72,11.72,16200.0
2013-06-17 13:05:00,11.72,11.72,11.72,11.72,30000.0,11.72,11.72,11.72,11.72,30000.0
2013-06-17 13:10:00,11.72,11.72,11.71,11.72,24000.0,11.72,11.72,11.71,11.72,24000.0
2013-06-17 13:15:00,11.72,11.72,11.71,11.72,42000.0,11.72,11.72,11.71,11.72,42000.0
2013-06-17 13:20:00,11.72,11.75,11.72,11.75,43800.0,11.72,11.75,11.72,11.75,43800.0
2013-06-17 13:25:00,11.75,11.76,11.74,11.76,26400.0,11.75,11.76,11.74,11.76,26400.0
2013-06-17 13:30:00,11.77,11.77,11.75,11.77,128400.0,11.77,11.77,11.75,11.77,128400.0
2013-06-17 13:35:00,11.77,11.77,11.76,11.77,92400.0,11.77,11.77,11.76,11.77,92400.0
2013-06-17 13:40:00,11.77,11.77,11.76,11.77,39600.0,11.77,11.77,11.76,11.77,39600.0
2013-06-17 13:45:00,11.77,11.77,11.76,11.76,27600.0,11.77,11.77,11.76,11.76,27600.0
2013-06-17 13:50:00,11.76,11.77,11.76,11.77,70800.0,11.76,11.77,11.76,11.77,70800.0
2013-06-17 13:55:00,11.77,11.77,11.77,11.77,51000.0,11.77,11.77,11.77,11.77,51000.0
2013-06-17 14:00:00,11.77,11.77,11.76,11.77,50400.0,11.77,11.77,11.76,11.77,50400.0
2013-06-17 14:05:00,11.77,11.77,11.75,11.77,106800.0,11.77,11.77,11.75,11.77,106800.0
2013-06-17 14:10:00,11.76,11.77,11.74,11.76,40200.0,11.76,11.77,11.74,11.76,40200.0
2013-06-17 14:15:00,11.76,11.76,11.72,11.72,66600.0,11.76,11.76,11.72,11.72,66600.0
2013-06-17 14:20:00,11.73,11.73,11.71,11.72,88200.0,11.73,11.73,11.71,11.72,88200.0
2013-06-17 14:25:00,11.72,11.72,11.71,11.72,132000.0,11.72,11.72,11.71,11.72,132000.0
2013-06-17 14:30:00,11.72,11.74,11.72,11.73,49800.0,11.72,11.74,11.72,11.73,49800.0
2013-06-17 14:35:00,11.74,11.74,11.73,11.73,15000.0,11.74,11.74,11.73,11.73,15000.0
2013-06-17 14:40:00,11.73,11.74,11.72,11.72,30000.0,11.73,11.74,11.72,11.72,30000.0
2013-06-17 14:45:00,11.72,11.72,11.71,11.71,54600.0,11.72,11.72,11.71,11.71,54600.0
2013-06-17 14:50:00,11.72,11.72,11.69,11.71,65400.0,11.72,11.72,11.69,11.71,65400.0
2013-06-17 14:55:00,11.7,11.71,11.69,11.7,105000.0,11.7,11.71,11.69,11.7,105000.0
2013-06-17 15:00:00,11.7,11.71,11.69,11.7,38400.0,11.7,11.71,11.69,11.7,38400.0
2013-06-17 15:05:00,11.7,11.71,11.69,11.71,38400.0,11.7,11.71,11.69,11.71,38400.0
2013-06-17 15:10:00,11.71,11.71,11.69,11.7,40200.0,11.71,11.71,11.69,11.7,40200.0
2013-06-17 15:15:00,11.7,11.71,11.7,11.71,25800.0,11.7,11.71,11.7,11.71,25800.0
2013-06-17 15:20:00,11.72,11.72,11.71,11.72,31800.0,11.72,11.72,11.71,11.72,31800.0
2013-06-17 15:25:00,11.72,11.73,11.72,11.72,28200.0,11.72,11.73,11.72,11.72,28200.0
2013-06-17 15:30:00,11.72,11.74,11.72,11.74,91200.0,11.72,11.74,11.72,11.74,91200.0
2013-06-17 15:35:00,11.74,11.75,11.73,11.75,57600.0,11.74,11.75,11.73,11.75,57600.0
2013-06-17 15:40:00,11.75,11.76,11.74,11.76,58200.0,11.75,11.76,11.74,11.76,58200.0
2013-06-17 15:45:00,11.75,11.76,11.75,11.75,148800.0,11.75,11.76,11.75,11.75,148800.0
2013-06-17 15:50:00,11.75,11.75,11.73,11.74,99600.0,11.75,11.75,11.73,11.74,99600.0
2013-06-17 15:55:00,11.74,11.74,11.73,11.74,180000.0,11.74,11.74,11.73,11.74,180000.0
2013-06-18 09:30:00,11.74,11.75,11.71,11.72,34200.0,11.74,11.75,11.71,11.72,34200.0
2013-06-18 09:35:00,11.77,11.77,11.72,11.72,13200.0,11.77,11.77,11.72,11.72,13200.0
2013-06-18 09:40:00,11.73,11.73,11.71,11.72,38400.0,11.73,11.73,11.71,11.72,38400.0
2013-06-18 09:45:00,11.72,11.72,11.7,11.71,60600.0,11.72,11.72,11.7,11.71,60600.0
2013-06-18 09:50:00,11.72,11.72,11.71,11.71,9600.0,11.72,11.72,11.71,11.71,9600.0
2013-06-18 09:55:00,11.71,11.72,11.71,11.71,19200.0,11.71,11.72,11.71,11.71,19200.0
2013-06-18 10:00:00,11.71,11.73,11.71,11.72,115800.0,11.71,11.73,11.71,11.72,115800.0
2013-06-18 10:05:00,11.72,11.72,11.69,11.69,271800.0,11.72,11.72,11.69,11.69,271800.0
2013-06-18 10:10:00,11.7,11.73,11.68,11.72,223200.0,11.7,11.73,11.68,11.72,223200.0
2013-06-18 10:15:00,11.72,11.72,11.7,11.71,19800.0,11.72,11.72,11.7,11.71,19800.0
2013-06-18 10:20:00,11.71,11.71,11.68,11.69,35400.0,11.71,11.71,11.68,11.69,35400.0
2013-06-18 10:25:00,11.69,11.69,11.67,11.67,28200.0,11.69,11.69,11.67,11.67,28200.0
2013-06-18 10:30:00,11.67,11.68,11.66,11.66,20400.0,11.67,11.68,11.66,11.66,20400.0
2013-06-18 10:35:00,11.66,11.67,11.66,11.67,17400.0,11.66,11.67,11.66,11.67,17400.0
2013-06-18 10:40:00,11.67,11.67,11.66,11.66,17400.0,11.67,11.67,11.66,11.66,17400.0
2013-06-18 10:45:00,11.66,11.67,11.66,11.67,93600.0,11.66,11.67,11.66,11.67,93600.0
2013-06-18 10:50:00,11.67,11.67,11.66,11.67,27600.0,11.67,11.67,11.66,11.67,27600.0
2013-06-18 10:55:00,11.67,11.67,11.64,11.64,82800.0,11.67,11.67,11.64,11.64,82800.0
2013-06-18 11:00:00,11.64,11.65,11.64,11.65,34800.0,11.64,11.65,11.64,11.65,34800.0
2013-06-18 11:05:00,11.66,11.66,11.63,11.64,63600.0,11.66,11.66,11.63,11.64,63600.0
2013-06-18 11:10:00,11.63,11.64,11.62,11.63,16200.0,11.63,11.64,11.62,11.63,16200.0
2013-06-18 11:15:00,11.63,11.63,11.63,11.63,18600.0,11.63,11.63,11.63,11.63,18600.0
2013-06-18 11:20:00,11.63,11.64,11.63,11.63,39600.0,11.63,11.64,11.63,11.63,39600.0
2013-06-18 11:25:00,11.63,11.65,11.63,11.64,24600.0,11.63,11.65,11.63,11.64,24600.0
2013-06-18 11:30:00,11.64,11.66,11.64,11.65,23400.0,11.64,11.66,11.64,11.65,23400.0
2013-06-18 11:35:00,11.65,11.66,11.65,11.65,35400.0,11.65,11.66,11.65,11.65,35400.0
2013-06-18 11:40:00,11.65,11.65,11.65,11.65,36600.0,11.65,11.65,11.65,11.65,36600.0
2013-06-18 11:45:00,11.65,11.65,11.65,11.65,18000.0,11.65,11.65,11.65,11.65,18000.0
2013-06-18 11:50:00,11.65,11.65,11.64,11.64,11400.0,11.65,11.65,11.64,11.64,11400.0
2013-06-18 11:55:00,11.65,11.66,11.65,11.65,43200.0,11.65,11.66,11.65,11.65,43200.0
2013-06-18 12:00:00,11.66,11.66,11.66,11.66,13800.0,11.66,11.66,11.66,11.66,13800.0
2013-06-18 12:05:00,11.67,11.67,11.65,11.65,21000.0,11.67,11.67,11.65,11.65,21000.0
2013-06-18 12:10:00,11.65,11.66,11.65,11.65,7200.0,11.65,11.66,11.65,11.65,7200.0
2013-06-18 12:15:00,11.65,11.67,11.65,11.67,25200.0,11.65,11.67,11.65,11.67,25200.0
2013-06-18 12:20:00,11.67,11.67,11.66,11.67,54600.0,11.67,11.67,11.66,11.67,54600.0
2013-06-18 12:25:00,11.67,11.67,11.66,11.66,7800.0,11.67,11.67,11.66,11.66,7800.0
2013-06-18 12:30:00,11.67,11.67,11.66,11.67,36000.0,11.67,11.67,11.66,11.67,36000.0
2013-06-18 12:35:00,11.67,11.68,11.67,11.67,24600.0,11.67,11.68,11.67,11.67,24600.0
2013-06-18 12:40:00,11.67,11.67,11.66,11.67,30000.0,11.67,11.67,11.66,11.67,30000.0
2013-06-18 12:45:00,11.67,11.67,11.66,11.67,19800.0,11.67,11.67,11.66,11.67,19800.0
2013-06-18 12:50:00,11.67,11.69,11.67,11.68,42600.0,11.67,11.69,11.67,11.68,42600.0
2013-06-18 12:55:00,11.69,11.71,11.69,11.7,40200.0,11.69,11.71,11.69,11.7,40200.0
2013-06-18 13:00:00,11.7,11.7,11.7,11.7,23400.0,11.7,11.7,11.7,11.7,23400.0
2013-06-18 13:05:00,11.69,11.7,11.68,11.68,33000.0,11.69,11.7,11.68,11.68,33000.0
2013-06-18 13:10:00,11.67,11.68,11.66,11.66,19800.0,11.67,11.68,11.66,11.66,19800.0
2013-06-18 13:15:00,11.66,11.66,11.63,11.64,34200.0,11.66,11.66,11.63,11.64,34200.0
2013-06-18 13:20:00,11.64,11.65,11.64,11.64,31800.0,11.64,11.65,11.64,11.64,31800.0
2013-06-18 13:25:00,11.65,11.65,11.63,11.63,33600.0,11.65,11.65,11.63,11.63,33600.0
2013-06-18 13:30:00,11.63,11.63,11.63,11.63,58200.0,11.63,11.63,11.63,11.63,58200.0
2013-06-18 13:35:00,11.63,11.63,11.63,11.63,31200.0,11.63,11.63,11.63,11.63,31200.0
2013-06-18 13:40:00,11.63,11.63,11.62,11.63,28800.0,11.63,11.63,11.62,11.63,28800.0
2013-06-18 13:45:00,11.63,11.63,11.62,11.62,24000.0,11.63,11.63,11.62,11.62,24000.0
2013-06-18 13:50:00,11.62,11.64,11.62,11.63,118800.0,11.62,11.64,11.62,11.63,118800.0
2013-06-18 13:55:00,11.63,11.64,11.63,11.63,49200.0,11.63,11.64,11.63,11.63,49200.0
2013-06-18 14:00:00,11.63,11.63,11.62,11.62,60600.0,11.63,11.63,11.62,11.62,60600.0
2013-06-18 14:05:00,11.63,11.63,11.62,11.63,100200.0,11.63,11.63,11.62,11.63,100200.0
2013-06-18 14:10:00,11.63,11.63,11.62,11.62,36000.0,11.63,11.63,11.62,11.62,36000.0
2013-06-18 14:15:00,11.62,11.63,11.62,11.63,139200.0,11.62,11.63,11.62,11.63,139200.0
2013-06-18 14:20:00,11.63,11.63,11.63,11.63,49200.0,11.63,11.63,11.63,11.63,49200.0
2013-06-18 14:25:00,11.63,11.63,11.62,11.63,91200.0,11.63,11.63,11.62,11.63,91200.0
2013-06-18 14:30:00,11.63,11.64,11.63,11.64,49800.0,11.63,11.64,11.63,11.64,49800.0
2013-06-18 14:35:00,11.64,11.66,11.64,11.65,116400.0,11.64,11.66,11.64,11.65,116400.0
2013-06-18 14:40:00,11.65,11.65,11.65,11.65,31800.0,11.65,11.65,11.65,11.65,31800.0
2013-06-18 14:45:00,11.65,11.66,11.65,11.66,63600.0,11.65,11.66,11.65,11.66,63600.0
2013-06-18 14:50:00,11.66,11.68,11.66,11.68,97200.0,11.66,11.68,11.66,11.68,97200.0
2013-06-18 14:55:00,11.68,11.68,11.67,11.68,38400.0,11.68,11.68,11.67,11.68,38400.0
2013-06-18 15:00:00,11.67,11.68,11.67,11.67,70800.0,11.67,11.68,11.67,11.67,70800.0
2013-06-18 15:05:00,11.67,11.68,11.67,11.68,79200.0,11.67,11.68,11.67,11.68,79200.0
2013-06-18 15:10:00,11.68,11.69,11.67,11.68,113400.0,11.68,11.69,11.67,11.68,113400.0
2013-06-18 15:15:00,11.68,11.69,11.68,11.68,51600.0,11.68,11.69,11.68,11.68,51600.0
2013-06-18 15:20:00,11.68,11.69,11.68,11.68,38400.0,11.68,11.69,11.68,11.68,38400.0
2013-06-18 15:25:00,11.68,11.69,11.68,11.68,94200.0,11.68,11.69,11.68,11.68,94200.0
2013-06-18 15:30:00,11.68,11.69,11.68,11.68,88800.0,11.68,11.69,11.68,11.68,88800.0
2013-06-18 15:35:00,11.68,11.68,11.68,11.68,108600.0,11.68,11.68,11.68,11.68,108600.0
2013-06-18 15:40:00,11.68,11.69,11.67,11.68,94200.0,11.68,11.69,11.67,11.68,94200.0
2013-06-18 15:45:00,11.68,11.68,11.67,11.68,111000.0,11.68,11.68,11.67,11.68,111000.0
2013-06-18 15:50:00,11.67,11.69,11.67,11.67,143400.0,11.67,11.69,11.67,11.67,143400.0
2013-06-18 15:55:00,11.67,11.69,11.67,11.69,283800.0,11.67,11.69,11.67,11.69,283800.0
2013-06-19 09:30:00,11.71,11.76,11.7,11.7,62400.0,11.71,11.76,11.7,11.7,62400.0
2013-06-19 09:35:00,11.71,11.76,11.7,11.75,73800.0,11.71,11.76,11.7,11.75,73800.0
2013-06-19 09:40:00,11.74,11.74,11.69,11.69,83400.0,11.74,11.74,11.69,11.69,83400.0
2013-06-19 09:45:00,11.7,11.72,11.69,11.7,50400.0,11.7,11.72,11.69,11.7,50400.0
2013-06-19 09:50:00,11.69,11.7,11.66,11.67,96600.0,11.69,11.7,11.66,11.67,96600.0
2013-06-19 09:55:00,11.67,11.69,11.64,11.65,244200.0,11.67,11.69,11.64,11.65,244200.0
2013-06-19 10:00:00,11.65,11.67,11.65,11.65,135600.0,11.65,11.67,11.65,11.65,135600.0
2013-06-19 10:05:00,11.64,11.64,11.62,11.62,39600.0,11.64,11.64,11.62,11.62,39600.0
2013-06-19 10:10:00,11.62,11.64,11.62,11.63,44400.0,11.62,11.64,11.62,11.63,44400.0
2013-06-19 10:15:00,11.63,11.64,11.62,11.63,24000.0,11.63,11.64,11.62,11.63,24000.0
2013-06-19 10:20:00,11.63,11.64,11.63,11.63,27600.0,11.63,11.64,11.63,11.63,27600.0
2013-06-19 10:25:00,11.64,11.65,11.63,11.64,52200.0,11.64,11.65,11.63,11.64,52200.0
2013-06-19 10:30:00,11.64,11.66,11.64,11.66,76200.0,11.64,11.66,11.64,11.66,76200.0
2013-06-19 10:35:00,11.66,11.67,11.65,11.67,140400.0,11.66,11.67,11.65,11.67,140400.0
2013-06-19 10:40:00,11.67,11.68,11.67,11.68,27600.0,11.67,11.68,11.67,11.68,27600.0
2013-06-19 10:45:00,11.68,11.68,11.66,11.67,31200.0,11.68,11.68,11.66,11.67,31200.0
2013-06-19 10:50:00,11.67,11.68,11.66,11.67,54600.0,11.67,11.68,11.66,11.67,54600.0
2013-06-19 10:55:00,11.67,11.67,11.65,11.65,54600.0,11.67,11.67,11.65,11.65,54600.0
2013-06-19 11:00:00,11.65,11.66,11.65,11.65,63000.0,11.65,11.66,11.65,11.65,63000.0
2013-06-19 11:05:00,11.65,11.66,11.65,11.66,34200.0,11.65,11.66,11.65,11.66,34200.0
2013-06-19 11:10:00,11.65,11.66,11.65,11.65,114600.0,11.65,11.66,11.65,11.65,114600.0
2013-06-19 11:15:00,11.65,11.65,11.65,11.65,40800.0,11.65,11.65,11.65,11.65,40800.0
2013-06-19 11:20:00,11.65,11.66,11.65,11.65,30600.0,11.65,11.66,11.65,11.65,30600.0
2013-06-19 11:25:00,11.65,11.66,11.65,11.66,63000.0,11.65,11.66,11.65,11.66,63000.0
2013-06-19 11:30:00,11.65,11.67,11.65,11.67,70200.0,11.65,11.67,11.65,11.67,70200.0
2013-06-19 11:35:00,11.67,11.68,11.67,11.68,35400.0,11.67,11.68,11.67,11.68,35400.0
2013-06-19 11:40:00,11.67,11.67,11.67,11.67,15600.0,11.67,11.67,11.67,11.67,15600.0
2013-06-19 11:45:00,11.67,11.67,11.66,11.66,6000.0,11.67,11.67,11.66,11.66,6000.0
2013-06-19 11:50:00,11.67,11.67,11.66,11.66,16800.0,11.67,11.67,11.66,11.66,16800.0
2013-06-19 11:55:00,11.66,11.66,11.65,11.66,14400.0,11.66,11.66,11.65,11.66,14400.0
2013-06-19 12:00:00,11.65,11.65,11.65,11.65,38400.0,11.65,11.65,11.65,11.65,38400.0
2013-06-19 12:05:00,11.65,11.66,11.65,11.65,19200.0,11.65,11.66,11.65,11.65,19200.0
2013-06-19 12:10:00,11.66,11.66,11.65,11.66,25200.0,11.66,11.66,11.65,11.66,25200.0
2013-06-19 12:15:00,11.66,11.67,11.66,11.66,22800.0,11.66,11.67,11.66,11.66,22800.0
2013-06-19 12:20:00,11.65,11.66,11.65,11.65,98400.0,11.65,11.66,11.65,11.65,98400.0
2013-06-19 12:25:00,11.65,11.66,11.65,11.66,39600.0,11.65,11.66,11.65,11.66,39600.0
2013-06-19 12:30:00,11.66,11.67,11.66,11.67,38400.0,11.66,11.67,11.66,11.67,38400.0
2013-06-19 12:35:00,11.67,11.67,11.66,11.66,23400.0,11.67,11.67,11.66,11.66,23400.0
2013-06-19 12:40:00,11.66,11.67,11.66,11.66,25800.0,11.66,11.67,11.66,11.66,25800.0
2013-06-19 12:45:00,11.66,11.67,11.66,11.67,34200.0,11.66,11.67,11.66,11.67,34200.0
2013-06-19 12:50:00,11.67,11.68,11.66,11.68,42000.0,11.67,11.68,11.66,11.68,42000.0
2013-06-19 12:55:00,11.68,11.69,11.68,11.68,31800.0,11.68,11.69,11.68,11.68,31800.0
2013-06-19 13:00:00,11.68,11.69,11.68,11.69,10800.0,11.68,11.69,11.68,11.69,10800.0
2013-06-19 13:05:00,11.69,11.69,11.68,11.69,21600.0,11.69,11.69,11.68,11.69,21600.0
2013-06-19 13:10:00,11.69,11.7,11.67,11.67,70800.0,11.69,11.7,11.67,11.67,70800.0
2013-06-19 13:15:00,11.67,11.68,11.66,11.67,27000.0,11.67,11.68,11.66,11.67,27000.0
2013-06-19 13:20:00,11.67,11.67,11.66,11.67,76800.0,11.67,11.67,11.66,11.67,76800.0
2013-06-19 13:25:00,11.67,11.67,11.66,11.67,34200.0,11.67,11.67,11.66,11.67,34200.0
2013-06-19 13:30:00,11.66,11.67,11.66,11.66,55200.0,11.66,11.67,11.66,11.66,55200.0
2013-06-19 13:35:00,11.66,11.67,11.66,11.66,30600.0,11.66,11.67,11.66,11.66,30600.0
2013-06-19 13:40:00,11.66,11.67,11.65,11.67,29400.0,11.66,11.67,11.65,11.67,29400.0
2013-06-19 13:45:00,11.66,11.67,11.66,11.66,14400.0,11.66,11.67,11.66,11.66,14400.0
2013-06-19 13:50:00,11.65,11.66,11.65,11.65,58200.0,11.65,11.66,11.65,11.65,58200.0
2013-06-19 13:55:00,11.65,11.67,11.65,11.67,45600.0,11.65,11.67,11.65,11.67,45600.0
2013-06-19 14:00:00,11.67,11.68,11.61,11.62,140400.0,11.67,11.68,11.61,11.62,140400.0
2013-06-19 14:05:00,11.61,11.66,11.61,11.64,130800.0,11.61,11.66,11.61,11.64,130800.0
2013-06-19 14:10:00,11.64,11.66,11.62,11.65,139800.0,11.64,11.66,11.62,11.65,139800.0
2013-06-19 14:15:00,11.64,11.67,11.62,11.63,126000.0,11.64,11.67,11.62,11.63,126000.0
2013-06-19 14:20:00,11.63,11.64,11.59,11.6,114600.0,11.63,11.64,11.59,11.6,114600.0
2013-06-19 14:25:00,11.61,11.63,11.6,11.63,43800.0,11.61,11.63,11.6,11.63,43800.0
2013-06-19 14:30:00,11.63,11.63,11.61,11.63,120000.0,11.63,11.63,11.61,11.63,120000.0
2013-06-19 14:35:00,11.62,11.64,11.6,11.61,102000.0,11.62,11.64,11.6,11.61,102000.0
2013-06-19 14:40:00,11.62,11.64,11.61,11.62,81000.0,11.62,11.64,11.61,11.62,81000.0
2013-06-19 14:45:00,11.62,11.62,11.6,11.62,73200.0,11.62,11.62,11.6,11.62,73200.0
2013-06-19 14:50:00,11.61,11.61,11.6,11.6,85200.0,11.61,11.61,11.6,11.6,85200.0
2013-06-19 14:55:00,11.6,11.6,11.53,11.53,88800.0,11.6,11.6,11.53,11.53,88800.0
2013-06-19 15:00:00,11.54,11.56,11.53,11.56,55200.0,11.54,11.56,11.53,11.56,55200.0
2013-06-19 15:05:00,11.55,11.56,11.53,11.54,63000.0,11.55,11.56,11.53,11.54,63000.0
2013-06-19 15:10:00,11.54,11.55,11.52,11.53,100800.0,11.54,11.55,11.52,11.53,100800.0
2013-06-19 15:15:00,11.53,11.54,11.51,11.52,58800.0,11.53,11.54,11.51,11.52,58800.0
2013-06-19 15:20:00,11.53,11.54,11.52,11.53,45000.0,11.53,11.54,11.52,11.53,45000.0
2013-06-19 15:25:00,11.53,11.54,11.52,11.53,98400.0,11.53,11.54,11.52,11.53,98400.0
2013-06-19 15:30:00,11.53,11.53,11.51,11.51,81000.0,11.53,11.53,11.51,11.51,81000.0
2013-06-19 15:35:00,11.52,11.54,11.52,11.54,118800.0,11.52,11.54,11.52,11.54,118800.0
2013-06-19 15:40:00,11.54,11.54,11.52,11.53,121200.0,11.54,11.54,11.52,11.53,121200.0
2013-06-19 15:45:00,11.53,11.53,11.48,11.49,147600.0,11.53,11.53,11.48,11.49,147600.0
2013-06-19 15:50:00,11.49,11.5,11.47,11.5,141000.0,11.49,11.5,11.47,11.5,141000.0
2013-06-19 15:55:00,11.5,11.5,11.47,11.47,198000.0,11.5,11.5,11.47,11.47,198000.0
2013-06-20 09:30:00,11.4,11.42,11.34,11.34,85200.0,11.4,11.42,11.34,11.34,85200.0
2013-06-20 09:35:00,11.34,11.35,11.27,11.31,145200.0,11.34,11.35,11.27,11.31,145200.0
2013-06-20 09:40:00,11.31,11.33,11.3,11.3,80400.0,11.31,11.33,11.3,11.3,80400.0
2013-06-20 09:45:00,11.31,11.35,11.3,11.35,47400.0,11.31,11.35,11.3,11.35,47400.0
2013-06-20 09:50:00,11.34,11.34,11.32,11.33,36000.0,11.34,11.34,11.32,11.33,36000.0
2013-06-20 09:55:00,11.33,11.35,11.32,11.33,40200.0,11.33,11.35,11.32,11.33,40200.0
2013-06-20 10:00:00,11.33,11.36,11.3,11.32,81000.0,11.33,11.36,11.3,11.32,81000.0
2013-06-20 10:05:00,11.32,11.34,11.3,11.31,37800.0,11.32,11.34,11.3,11.31,37800.0
2013-06-20 10:10:00,11.31,11.32,11.28,11.31,127200.0,11.31,11.32,11.28,11.31,127200.0
2013-06-20 10:15:00,11.31,11.31,11.24,11.26,51600.0,11.31,11.31,11.24,11.26,51600.0
2013-06-20 10:20:00,11.27,11.3,11.27,11.28,54000.0,11.27,11.3,11.27,11.28,54000.0
2013-06-20 10:25:00,11.28,11.3,11.25,11.25,40200.0,11.28,11.3,11.25,11.25,40200.0
2013-06-20 10:30:00,11.25,11.25,11.22,11.22,48000.0,11.25,11.25,11.22,11.22,48000.0
2013-06-20 10:35:00,11.22,11.25,11.22,11.24,73200.0,11.22,11.25,11.22,11.24,73200.0
2013-06-20 10:40:00,11.23,11.24,11.22,11.24,35400.0,11.23,11.24,11.22,11.24,35400.0
2013-06-20 10:45:00,11.23,11.24,11.22,11.24,38400.0,11.23,11.24,11.22,11.24,38400.0
2013-06-20 10:50:00,11.24,11.25,11.23,11.23,45000.0,11.24,11.25,11.23,11.23,45000.0
2013-06-20 10:55:00,11.24,11.32,11.24,11.31,190800.0,11.24,11.32,11.24,11.31,190800.0
2013-06-20 11:00:00,11.32,11.33,11.28,11.28,81000.0,11.32,11.33,11.28,11.28,81000.0
2013-06-20 11:05:00,11.28,11.29,11.25,11.26,30000.0,11.28,11.29,11.25,11.26,30000.0
2013-06-20 11:10:00,11.26,11.29,11.26,11.27,39600.0,11.26,11.29,11.26,11.27,39600.0
2013-06-20 11:15:00,11.27,11.27,11.24,11.24,15000.0,11.27,11.27,11.24,11.24,15000.0
2013-06-20 11:20:00,11.26,11.28,11.26,11.27,18000.0,11.26,11.28,11.26,11.27,18000.0
2013-06-20 11:25:00,11.27,11.33,11.27,11.31,80400.0,11.27,11.33,11.27,11.31,80400.0
2013-06-20 11:30:00,11.31,11.32,11.28,11.28,48000.0,11.31,11.32,11.28,11.28,48000.0
2013-06-20 11:35:00,11.28,11.29,11.27,11.28,13200.0,11.28,11.29,11.27,11.28,13200.0
2013-06-20 11:40:00,11.28,11.3,11.28,11.28,28800.0,11.28,11.3,11.28,11.28,28800.0
2013-06-20 11:45:00,11.28,11.29,11.27,11.28,27600.0,11.28,11.29,11.27,11.28,27600.0
2013-06-20 11:50:00,11.28,11.31,11.28,11.3,24600.0,11.28,11.31,11.28,11.3,24600.0
2013-06-20 11:55:00,11.3,11.3,11.28,11.28,15000.0,11.3,11.3,11.28,11.28,15000.0
2013-06-20 12:00:00,11.28,11.3,11.28,11.29,69000.0,11.28,11.3,11.28,11.29,69000.0
2013-06-20 12:05:00,11.3,11.3,11.28,11.29,36000.0,11.3,11.3,11.28,11.29,36000.0
2013-06-20 12:10:00,11.29,11.3,11.28,11.28,52800.0,11.29,11.3,11.28,11.28,52800.0
2013-06-20 12:15:00,11.28,11.29,11.27,11.29,28800.0,11.28,11.29,11.27,11.29,28800.0
2013-06-20 12:20:00,11.28,11.29,11.28,11.28,13200.0,11.28,11.29,11.28,11.28,13200.0
2013-06-20 12:25:00,11.29,11.29,11.28,11.28,13200.0,11.29,11.29,11.28,11.28,13200.0
2013-06-20 12:30:00,11.28,11.3,11.28,11.29,44400.0,11.28,11.3,11.28,11.29,44400.0
2013-06-20 12:35:00,11.29,11.3,11.29,11.3,28200.0,11.29,11.3,11.29,11.3,28200.0
2013-06-20 12:40:00,11.29,11.3,11.28,11.29,20400.0,11.29,11.3,11.28,11.29,20400.0
2013-06-20 12:45:00,11.29,11.29,11.28,11.28,12600.0,11.29,11.29,11.28,11.28,12600.0
2013-06-20 12:50:00,11.28,11.28,11.26,11.26,38400.0,11.28,11.28,11.26,11.26,38400.0
2013-06-20 12:55:00,11.27,11.28,11.27,11.27,26400.0,11.27,11.28,11.27,11.27,26400.0
2013-06-20 13:00:00,11.27,11.27,11.26,11.26,31200.0,11.27,11.27,11.26,11.26,31200.0
2013-06-20 13:05:00,11.25,11.28,11.25,11.28,24000.0,11.25,11.28,11.25,11.28,24000.0
2013-06-20 13:10:00,11.28,11.28,11.27,11.27,12600.0,11.28,11.28,11.27,11.27,12600.0
2013-06-20 13:15:00,11.27,11.27,11.24,11.24,46800.0,11.27,11.27,11.24,11.24,46800.0
2013-06-20 13:20:00,11.24,11.26,11.24,11.25,20400.0,11.24,11.26,11.24,11.25,20400.0
2013-06-20 13:25:00,11.25,11.26,11.24,11.24,19800.0,11.25,11.26,11.24,11.24,19800.0
2013-06-20 13:30:00,11.24,11.26,11.24,11.26,30600.0,11.24,11.26,11.24,11.26,30600.0
2013-06-20 13:35:00,11.26,11.26,11.24,11.25,33000.0,11.26,11.26,11.24,11.25,33000.0
2013-06-20 13:40:00,11.25,11.27,11.25,11.26,56400.0,11.25,11.27,11.25,11.26,56400.0
2013-06-20 13:45:00,11.26,11.29,11.26,11.28,43200.0,11.26,11.29,11.26,11.28,43200.0
2013-06-20 13:50:00,11.28,11.29,11.27,11.28,39600.0,11.28,11.29,11.27,11.28,39600.0
2013-06-20 13:55:00,11.28,11.29,11.27,11.28,36000.0,11.28,11.29,11.27,11.28,36000.0
2013-06-20 14:00:00,11.28,11.29,11.27,11.29,31800.0,11.28,11.29,11.27,11.29,31800.0
2013-06-20 14:05:00,11.28,11.28,11.26,11.26,21600.0,11.28,11.28,11.26,11.26,21600.0
2013-06-20 14:10:00,11.26,11.27,11.24,11.24,45600.0,11.26,11.27,11.24,11.24,45600.0
2013-06-20 14:15:00,11.24,11.25,11.22,11.24,76200.0,11.24,11.25,11.22,11.24,76200.0
2013-06-20 14:20:00,11.23,11.24,11.21,11.21,73800.0,11.23,11.24,11.21,11.21,73800.0
2013-06-20 14:25:00,11.21,11.23,11.18,11.18,61800.0,11.21,11.23,11.18,11.18,61800.0
2013-06-20 14:30:00,11.19,11.2,11.18,11.19,78600.0,11.19,11.2,11.18,11.19,78600.0
2013-06-20 14:35:00,11.19,11.2,11.19,11.19,28200.0,11.19,11.2,11.19,11.19,28200.0
2013-06-20 14:40:00,11.19,11.19,11.17,11.17,30000.0,11.19,11.19,11.17,11.17,30000.0
2013-06-20 14:45:00,11.17,11.18,11.17,11.17,57600.0,11.17,11.18,11.17,11.17,57600.0
2013-06-20 14:50:00,11.18,11.18,11.16,11.17,74400.0,11.18,11.18,11.16,11.17,74400.0
2013-06-20 14:55:00,11.17,11.18,11.15,11.15,52800.0,11.17,11.18,11.15,11.15,52800.0
2013-06-20 15:00:00,11.15,11.16,11.15,11.15,66600.0,11.15,11.16,11.15,11.15,66600.0
2013-06-20 15:05:00,11.15,11.17,11.15,11.16,53400.0,11.15,11.17,11.15,11.16,53400.0
2013-06-20 15:10:00,11.16,11.16,11.13,11.14,70800.0,11.16,11.16,11.13,11.14,70800.0
2013-06-20 15:15:00,11.14,11.15,11.13,11.13,53400.0,11.14,11.15,11.13,11.13,53400.0
2013-06-20 15:20:00,11.13,11.13,11.12,11.12,70800.0,11.13,11.13,11.12,11.12,70800.0
2013-06-20 15:25:00,11.12,11.13,11.12,11.12,58200.0,11.12,11.13,11.12,11.12,58200.0
2013-06-20 15:30:00,11.12,11.13,11.11,11.12,100800.0,11.12,11.13,11.11,11.12,100800.0
2013-06-20 15:35:00,11.12,11.13,11.12,11.12,90000.0,11.12,11.13,11.12,11.12,90000.0
2013-06-20 15:40:00,11.12,11.12,11.1,11.11,131400.0,11.12,11.12,11.1,11.11,131400.0
2013-06-20 15:45:00,11.11,11.11,11.1,11.11,141600.0,11.11,11.11,11.1,11.11,141600.0
2013-06-20 15:50:00,11.11,11.13,11.11,11.13,174600.0,11.11,11.13,11.11,11.13,174600.0
2013-06-20 15:55:00,11.12,11.15,11.12,11.12,292200.0,11.12,11.15,11.12,11.12,292200.0
2013-06-21 09:30:00,11.19,11.21,11.16,11.18,1044000.0,11.19,11.21,11.16,11.18,1044000.0
2013-06-21 09:35:00,11.18,11.24,11.18,11.23,67200.0,11.18,11.24,11.18,11.23,67200.0
2013-06-21 09:40:00,11.24,11.29,11.23,11.29,79200.0,11.24,11.29,11.23,11.29,79200.0
2013-06-21 09:45:00,11.28,11.29,11.26,11.26,49200.0,11.28,11.29,11.26,11.26,49200.0
2013-06-21 09:50:00,11.27,11.27,11.24,11.26,56400.0,11.27,11.27,11.24,11.26,56400.0
2013-06-21 09:55:00,11.27,11.27,11.22,11.23,91800.0,11.27,11.27,11.22,11.23,91800.0
2013-06-21 10:00:00,11.22,11.26,11.22,11.24,111600.0,11.22,11.26,11.22,11.24,111600.0
2013-06-21 10:05:00,11.24,11.26,11.22,11.22,62400.0,11.24,11.26,11.22,11.22,62400.0
2013-06-21 10:10:00,11.23,11.23,11.2,11.21,67800.0,11.23,11.23,11.2,11.21,67800.0
2013-06-21 10:15:00,11.21,11.21,11.19,11.19,37200.0,11.21,11.21,11.19,11.19,37200.0
2013-06-21 10:20:00,11.19,11.19,11.17,11.17,62400.0,11.19,11.19,11.17,11.17,62400.0
2013-06-21 10:25:00,11.17,11.17,11.15,11.15,112200.0,11.17,11.17,11.15,11.15,112200.0
2013-06-21 10:30:00,11.14,11.15,11.13,11.15,39000.0,11.14,11.15,11.13,11.15,39000.0
2013-06-21 10:35:00,11.15,11.15,11.14,11.15,142800.0,11.15,11.15,11.14,11.15,142800.0
2013-06-21 10:40:00,11.15,11.15,11.12,11.14,189000.0,11.15,11.15,11.12,11.14,189000.0
2013-06-21 10:45:00,11.15,11.18,11.15,11.16,48000.0,11.15,11.18,11.15,11.16,48000.0
2013-06-21 10:50:00,11.16,11.17,11.15,11.16,61200.0,11.16,11.17,11.15,11.16,61200.0
2013-06-21 10:55:00,11.16,11.16,11.15,11.15,44400.0,11.16,11.16,11.15,11.15,44400.0
2013-06-21 11:00:00,11.15,11.15,11.12,11.13,132600.0,11.15,11.15,11.12,11.13,132600.0
2013-06-21 11:05:00,11.12,11.12,11.1,11.11,94800.0,11.12,11.12,11.1,11.11,94800.0
2013-06-21 11:10:00,11.11,11.13,11.11,11.12,38400.0,11.11,11.13,11.11,11.12,38400.0
2013-06-21 11:15:00,11.12,11.13,11.11,11.13,19200.0,11.12,11.13,11.11,11.13,19200.0
2013-06-21 11:20:00,11.13,11.13,11.1,11.11,54000.0,11.13,11.13,11.1,11.11,54000.0
2013-06-21 11:25:00,11.11,11.11,11.09,11.09,50400.0,11.11,11.11,11.09,11.09,50400.0
2013-06-21 11:30:00,11.08,11.08,11.05,11.06,93000.0,11.08,11.08,11.05,11.06,93000.0
2013-06-21 11:35:00,11.06,11.08,11.06,11.06,93000.0,11.06,11.08,11.06,11.06,93000.0
2013-06-21 11:40:00,11.06,11.08,11.06,11.07,49800.0,11.06,11.08,11.06,11.07,49800.0
2013-06-21 11:45:00,11.07,11.09,11.06,11.08,62400.0,11.07,11.09,11.06,11.08,62400.0
2013-06-21 11:50:00,11.08,11.08,11.06,11.08,73200.0,11.08,11.08,11.06,11.08,73200.0
2013-06-21 11:55:00,11.07,11.1,11.07,11.09,49800.0,11.07,11.1,11.07,11.09,49800.0
2013-06-21 12:00:00,11.09,11.1,11.08,11.09,74400.0,11.09,11.1,11.08,11.09,74400.0
2013-06-21 12:05:00,11.08,11.08,11.06,11.07,84000.0,11.08,11.08,11.06,11.07,84000.0
2013-06-21 12:10:00,11.07,11.08,11.06,11.06,22800.0,11.07,11.08,11.06,11.06,22800.0
2013-06-21 12:15:00,11.06,11.07,11.05,11.06,28200.0,11.06,11.07,11.05,11.06,28200.0
2013-06-21 12:20:00,11.06,11.06,11.03,11.04,62400.0,11.06,11.06,11.03,11.04,62400.0
2013-06-21 12:25:00,11.04,11.04,11.03,11.04,40800.0,11.04,11.04,11.03,11.04,40800.0
2013-06-21 12:30:00,11.04,11.04,11.03,11.03,68400.0,11.04,11.04,11.03,11.03,68400.0
2013-06-21 12:35:00,11.03,11.04,11.03,11.03,78000.0,11.03,11.04,11.03,11.03,78000.0
2013-06-21 12:40:00,11.03,11.05,11.02,11.05,121200.0,11.03,11.05,11.02,11.05,121200.0
2013-06-21 12:45:00,11.04,11.06,11.04,11.05,79200.0,11.04,11.06,11.04,11.05,79200.0
2013-06-21 12:50:00,11.06,11.07,11.05,11.06,78600.0,11.06,11.07,11.05,11.06,78600.0
2013-06-21 12:55:00,11.06,11.07,11.05,11.06,52200.0,11.06,11.07,11.05,11.06,52200.0
2013-06-21 13:00:00,11.06,11.06,11.05,11.05,69600.0,11.06,11.06,11.05,11.05,69600.0
2013-06-21 13:05:00,11.05,11.06,11.05,11.06,50400.0,11.05,11.06,11.05,11.06,50400.0
2013-06-21 13:10:00,11.06,11.06,11.05,11.05,71400.0,11.06,11.06,11.05,11.05,71400.0
2013-06-21 13:15:00,11.05,11.08,11.05,11.07,80400.0,11.05,11.08,11.05,11.07,80400.0
2013-06-21 13:20:00,11.07,11.07,11.06,11.06,21600.0,11.07,11.07,11.06,11.06,21600.0
2013-06-21 13:25:00,11.06,11.06,11.04,11.04,53400.0,11.06,11.06,11.04,11.04,53400.0
2013-06-21 13:30:00,11.05,11.08,11.05,11.08,152400.0,11.05,11.08,11.05,11.08,152400.0
2013-06-21 13:35:00,11.08,11.08,11.06,11.06,46200.0,11.08,11.08,11.06,11.06,46200.0
2013-06-21 13:40:00,11.06,11.07,11.06,11.06,28200.0,11.06,11.07,11.06,11.06,28200.0
2013-06-21 13:45:00,11.06,11.06,11.04,11.04,61800.0,11.06,11.06,11.04,11.04,61800.0
2013-06-21 13:50:00,11.04,11.05,11.02,11.03,58200.0,11.04,11.05,11.02,11.03,58200.0
2013-06-21 13:55:00,11.03,11.03,11.0,11.01,66600.0,11.03,11.03,11.0,11.01,66600.0
2013-06-21 14:00:00,11.02,11.03,11.01,11.02,50400.0,11.02,11.03,11.01,11.02,50400.0
2013-06-21 14:05:00,11.01,11.01,11.0,11.0,37200.0,11.01,11.01,11.0,11.0,37200.0
2013-06-21 14:10:00,11.0,11.02,11.0,11.02,59400.0,11.0,11.02,11.0,11.02,59400.0
2013-06-21 14:15:00,11.02,11.04,11.02,11.04,41400.0,11.02,11.04,11.02,11.04,41400.0
2013-06-21 14:20:00,11.04,11.04,11.02,11.03,49800.0,11.04,11.04,11.02,11.03,49800.0
2013-06-21 14:25:00,11.03,11.05,11.03,11.05,40800.0,11.03,11.05,11.03,11.05,40800.0
2013-06-21 14:30:00,11.05,11.06,11.04,11.06,91200.0,11.05,11.06,11.04,11.06,91200.0
2013-06-21 14:35:00,11.06,11.06,11.04,11.06,58800.0,11.06,11.06,11.04,11.06,58800.0
2013-06-21 14:40:00,11.06,11.06,11.04,11.05,73800.0,11.06,11.06,11.04,11.05,73800.0
2013-06-21 14:45:00,11.05,11.06,11.04,11.05,70800.0,11.05,11.06,11.04,11.05,70800.0
2013-06-21 14:50:00,11.05,11.06,11.05,11.05,45600.0,11.05,11.06,11.05,11.05,45600.0
2013-06-21 14:55:00,11.05,11.06,11.04,11.06,54600.0,11.05,11.06,11.04,11.06,54600.0
2013-06-21 15:00:00,11.06,11.07,11.05,11.06,56400.0,11.06,11.07,11.05,11.06,56400.0
2013-06-21 15:05:00,11.06,11.08,11.06,11.08,73800.0,11.06,11.08,11.06,11.08,73800.0
2013-06-21 15:10:00,11.08,11.1,11.08,11.09,81600.0,11.08,11.1,11.08,11.09,81600.0
2013-06-21 15:15:00,11.09,11.1,11.09,11.09,54000.0,11.09,11.1,11.09,11.09,54000.0
2013-06-21 15:20:00,11.09,11.11,11.09,11.1,60000.0,11.09,11.11,11.09,11.1,60000.0
2013-06-21 15:25:00,11.1,11.1,11.09,11.1,72000.0,11.1,11.1,11.09,11.1,72000.0
2013-06-21 15:30:00,11.1,11.11,11.09,11.09,64200.0,11.1,11.11,11.09,11.09,64200.0
2013-06-21 15:35:00,11.09,11.11,11.09,11.1,94200.0,11.09,11.11,11.09,11.1,94200.0
2013-06-21 15:40:00,11.1,11.1,11.09,11.09,94800.0,11.1,11.1,11.09,11.09,94800.0
2013-06-21 15:45:00,11.09,11.09,11.07,11.09,111000.0,11.09,11.09,11.07,11.09,111000.0
2013-06-21 15:50:00,11.08,11.09,11.06,11.07,182400.0,11.08,11.09,11.06,11.07,182400.0
2013-06-21 15:55:00,11.07,11.09,11.06,11.08,423600.0,11.07,11.09,11.06,11.08,423600.0
2013-06-24 09:30:00,11.04,11.1,10.89,10.94,537600.0,11.04,11.1,10.89,10.94,537600.0
2013-06-24 09:35:00,10.93,10.94,10.83,10.84,129000.0,10.93,10.94,10.83,10.84,129000.0
2013-06-24 09:40:00,10.85,10.86,10.84,10.85,123600.0,10.85,10.86,10.84,10.85,123600.0
2013-06-24 09:45:00,10.85,10.89,10.83,10.84,94800.0,10.85,10.89,10.83,10.84,94800.0
2013-06-24 09:50:00,10.85,10.85,10.78,10.78,112200.0,10.85,10.85,10.78,10.78,112200.0
2013-06-24 09:55:00,10.79,10.79,10.73,10.74,176400.0,10.79,10.79,10.73,10.74,176400.0
2013-06-24 10:00:00,10.73,10.83,10.73,10.83,161400.0,10.73,10.83,10.73,10.83,161400.0
2013-06-24 10:05:00,10.84,10.84,10.8,10.8,131400.0,10.84,10.84,10.8,10.8,131400.0
2013-06-24 10:10:00,10.8,10.81,10.75,10.76,75000.0,10.8,10.81,10.75,10.76,75000.0
2013-06-24 10:15:00,10.75,10.81,10.75,10.81,117600.0,10.75,10.81,10.75,10.81,117600.0
2013-06-24 10:20:00,10.82,10.83,10.79,10.83,145200.0,10.82,10.83,10.79,10.83,145200.0
2013-06-24 10:25:00,10.83,10.85,10.8,10.84,109800.0,10.83,10.85,10.8,10.84,109800.0
2013-06-24 10:30:00,10.84,10.87,10.82,10.85,183600.0,10.84,10.87,10.82,10.85,183600.0
2013-06-24 10:35:00,10.85,10.9,10.85,10.9,122400.0,10.85,10.9,10.85,10.9,122400.0
2013-06-24 10:40:00,10.9,10.93,10.89,10.92,86400.0,10.9,10.93,10.89,10.92,86400.0
2013-06-24 10:45:00,10.93,10.96,10.9,10.96,132600.0,10.93,10.96,10.9,10.96,132600.0
2013-06-24 10:50:00,10.96,10.97,10.93,10.96,64800.0,10.96,10.97,10.93,10.96,64800.0
2013-06-24 10:55:00,10.96,10.97,10.95,10.96,54000.0,10.96,10.97,10.95,10.96,54000.0
2013-06-24 11:00:00,10.96,10.98,10.94,10.98,73800.0,10.96,10.98,10.94,10.98,73800.0
2013-06-24 11:05:00,10.98,10.98,10.95,10.97,29400.0,10.98,10.98,10.95,10.97,29400.0
2013-06-24 11:10:00,10.97,10.99,10.94,10.94,91200.0,10.97,10.99,10.94,10.94,91200.0
2013-06-24 11:15:00,10.94,10.95,10.91,10.91,53400.0,10.94,10.95,10.91,10.91,53400.0
2013-06-24 11:20:00,10.9,10.9,10.88,10.9,34800.0,10.9,10.9,10.88,10.9,34800.0
2013-06-24 11:25:00,10.9,10.9,10.88,10.88,43800.0,10.9,10.9,10.88,10.88,43800.0
2013-06-24 11:30:00,10.88,10.92,10.88,10.91,24600.0,10.88,10.92,10.88,10.91,24600.0
2013-06-24 11:35:00,10.91,10.92,10.9,10.91,22200.0,10.91,10.92,10.9,10.91,22200.0
2013-06-24 11:40:00,10.91,10.92,10.9,10.91,55200.0,10.91,10.92,10.9,10.91,55200.0
2013-06-24 11:45:00,10.91,10.93,10.91,10.93,20400.0,10.91,10.93,10.91,10.93,20400.0
2013-06-24 11:50:00,10.93,10.95,10.92,10.94,51600.0,10.93,10.95,10.92,10.94,51600.0
2013-06-24 11:55:00,10.93,10.93,10.92,10.93,16800.0,10.93,10.93,10.92,10.93,16800.0
2013-06-24 12:00:00,10.92,10.94,10.9,10.9,56400.0,10.92,10.94,10.9,10.9,56400.0
2013-06-24 12:05:00,10.9,10.9,10.88,10.89,21600.0,10.9,10.9,10.88,10.89,21600.0
2013-06-24 12:10:00,10.89,10.9,10.87,10.9,63000.0,10.89,10.9,10.87,10.9,63000.0
2013-06-24 12:15:00,10.89,10.9,10.88,10.88,26400.0,10.89,10.9,10.88,10.88,26400.0
2013-06-24 12:20:00,10.88,10.88,10.87,10.88,112800.0,10.88,10.88,10.87,10.88,112800.0
2013-06-24 12:25:00,10.88,10.91,10.88,10.9,83400.0,10.88,10.91,10.88,10.9,83400.0
2013-06-24 12:30:00,10.9,10.92,10.89,10.92,67800.0,10.9,10.92,10.89,10.92,67800.0
2013-06-24 12:35:00,10.92,10.93,10.91,10.91,23400.0,10.92,10.93,10.91,10.91,23400.0
2013-06-24 12:40:00,10.92,10.92,10.91,10.92,16200.0,10.92,10.92,10.91,10.92,16200.0
2013-06-24 12:45:00,10.93,10.93,10.92,10.92,21000.0,10.93,10.93,10.92,10.92,21000.0
2013-06-24 12:50:00,10.92,10.94,10.91,10.93,33000.0,10.92,10.94,10.91,10.93,33000.0
2013-06-24 12:55:00,10.93,10.94,10.92,10.94,35400.0,10.93,10.94,10.92,10.94,35400.0
2013-06-24 13:00:00,10.94,10.97,10.94,10.97,36000.0,10.94,10.97,10.94,10.97,36000.0
2013-06-24 13:05:00,10.97,10.98,10.95,10.97,45000.0,10.97,10.98,10.95,10.97,45000.0
2013-06-24 13:10:00,10.97,11.0,10.97,10.99,40800.0,10.97,11.0,10.97,10.99,40800.0
2013-06-24 13:15:00,11.0,11.03,10.99,11.03,64800.0,11.0,11.03,10.99,11.03,64800.0
2013-06-24 13:20:00,11.03,11.04,11.01,11.03,50400.0,11.03,11.04,11.01,11.03,50400.0
2013-06-24 13:25:00,11.03,11.04,11.01,11.04,37200.0,11.03,11.04,11.01,11.04,37200.0
2013-06-24 13:30:00,11.04,11.06,11.03,11.05,112800.0,11.04,11.06,11.03,11.05,112800.0
2013-06-24 13:35:00,11.05,11.07,11.04,11.07,78000.0,11.05,11.07,11.04,11.07,78000.0
2013-06-24 13:40:00,11.07,11.1,11.06,11.1,58200.0,11.07,11.1,11.06,11.1,58200.0
2013-06-24 13:45:00,11.1,11.11,11.08,11.08,66000.0,11.1,11.11,11.08,11.08,66000.0
2013-06-24 13:50:00,11.08,11.09,11.07,11.07,37200.0,11.08,11.09,11.07,11.07,37200.0
2013-06-24 13:55:00,11.08,11.08,11.05,11.05,105600.0,11.08,11.08,11.05,11.05,105600.0
2013-06-24 14:00:00,11.05,11.06,11.03,11.03,148800.0,11.05,11.06,11.03,11.03,148800.0
2013-06-24 14:05:00,11.04,11.06,11.03,11.05,103800.0,11.04,11.06,11.03,11.05,103800.0
2013-06-24 14:10:00,11.06,11.06,11.03,11.04,71400.0,11.06,11.06,11.03,11.04,71400.0
2013-06-24 14:15:00,11.04,11.06,11.04,11.05,42600.0,11.04,11.06,11.04,11.05,42600.0
2013-06-24 14:20:00,11.05,11.06,11.05,11.06,100200.0,11.05,11.06,11.05,11.06,100200.0
2013-06-24 14:25:00,11.06,11.06,11.03,11.04,143400.0,11.06,11.06,11.03,11.04,143400.0
2013-06-24 14:30:00,11.05,11.06,11.04,11.05,87600.0,11.05,11.06,11.04,11.05,87600.0
2013-06-24 14:35:00,11.05,11.07,11.04,11.06,73200.0,11.05,11.07,11.04,11.06,73200.0
2013-06-24 14:40:00,11.07,11.07,11.05,11.06,67800.0,11.07,11.07,11.05,11.06,67800.0
2013-06-24 14:45:00,11.06,11.06,11.04,11.06,60000.0,11.06,11.06,11.04,11.06,60000.0
2013-06-24 14:50:00,11.06,11.06,11.05,11.06,68400.0,11.06,11.06,11.05,11.06,68400.0
2013-06-24 14:55:00,11.06,11.07,11.04,11.05,130200.0,11.06,11.07,11.04,11.05,130200.0
2013-06-24 15:00:00,11.05,11.09,11.05,11.09,346800.0,11.05,11.09,11.05,11.09,346800.0
2013-06-24 15:05:00,11.09,11.11,11.09,11.09,165600.0,11.09,11.11,11.09,11.09,165600.0
2013-06-24 15:10:00,11.09,11.12,11.09,11.11,85800.0,11.09,11.12,11.09,11.11,85800.0
2013-06-24 15:15:00,11.1,11.11,11.09,11.1,92400.0,11.1,11.11,11.09,11.1,92400.0
2013-06-24 15:20:00,11.1,11.13,11.1,11.11,143400.0,11.1,11.13,11.1,11.11,143400.0
2013-06-24 15:25:00,11.11,11.11,11.08,11.09,118800.0,11.11,11.11,11.08,11.09,118800.0
2013-06-24 15:30:00,11.09,11.12,11.09,11.09,144000.0,11.09,11.12,11.09,11.09,144000.0
2013-06-24 15:35:00,11.09,11.12,11.09,11.12,131400.0,11.09,11.12,11.09,11.12,131400.0
2013-06-24 15:40:00,11.12,11.13,11.11,11.12,198000.0,11.12,11.13,11.11,11.12,198000.0
2013-06-24 15:45:00,11.12,11.12,11.08,11.09,322800.0,11.12,11.12,11.08,11.09,322800.0
2013-06-24 15:50:00,11.09,11.09,11.07,11.09,412200.0,11.09,11.09,11.07,11.09,412200.0
2013-06-24 15:55:00,11.08,11.08,11.06,11.06,386400.0,11.08,11.08,11.06,11.06,386400.0
2013-06-25 09:30:00,11.16,11.16,11.07,11.09,62400.0,11.16,11.16,11.07,11.09,62400.0
2013-06-25 09:35:00,11.09,11.12,11.09,11.1,39600.0,11.09,11.12,11.09,11.1,39600.0
2013-06-25 09:40:00,11.1,11.17,11.1,11.17,86400.0,11.1,11.17,11.1,11.17,86400.0
2013-06-25 09:45:00,11.17,11.17,11.09,11.09,23400.0,11.17,11.17,11.09,11.09,23400.0
2013-06-25 09:50:00,11.09,11.12,11.07,11.09,33600.0,11.09,11.12,11.07,11.09,33600.0
2013-06-25 09:55:00,11.09,11.09,11.07,11.09,58200.0,11.09,11.09,11.07,11.09,58200.0
2013-06-25 10:00:00,11.09,11.11,11.08,11.1,65400.0,11.09,11.11,11.08,11.1,65400.0
2013-06-25 10:05:00,11.1,11.1,11.07,11.08,77400.0,11.1,11.1,11.07,11.08,77400.0
2013-06-25 10:10:00,11.08,11.08,11.05,11.06,39600.0,11.08,11.08,11.05,11.06,39600.0
2013-06-25 10:15:00,11.06,11.06,11.03,11.05,95400.0,11.06,11.06,11.03,11.05,95400.0
2013-06-25 10:20:00,11.05,11.07,11.04,11.07,89400.0,11.05,11.07,11.04,11.07,89400.0
2013-06-25 10:25:00,11.08,11.09,11.06,11.08,25800.0,11.08,11.09,11.06,11.08,25800.0
2013-06-25 10:30:00,11.07,11.08,11.06,11.07,99000.0,11.07,11.08,11.06,11.07,99000.0
2013-06-25 10:35:00,11.07,11.1,11.06,11.1,165000.0,11.07,11.1,11.06,11.1,165000.0
2013-06-25 10:40:00,11.09,11.11,11.08,11.08,31800.0,11.09,11.11,11.08,11.08,31800.0
2013-06-25 10:45:00,11.08,11.1,11.08,11.1,58200.0,11.08,11.1,11.08,11.1,58200.0
2013-06-25 10:50:00,11.1,11.13,11.09,11.13,38400.0,11.1,11.13,11.09,11.13,38400.0
2013-06-25 10:55:00,11.14,11.16,11.14,11.16,33600.0,11.14,11.16,11.14,11.16,33600.0
2013-06-25 11:00:00,11.16,11.19,11.16,11.19,43200.0,11.16,11.19,11.16,11.19,43200.0
2013-06-25 11:05:00,11.18,11.2,11.18,11.19,35400.0,11.18,11.2,11.18,11.19,35400.0
2013-06-25 11:10:00,11.19,11.2,11.18,11.18,22800.0,11.19,11.2,11.18,11.18,22800.0
2013-06-25 11:15:00,11.18,11.18,11.15,11.16,37800.0,11.18,11.18,11.15,11.16,37800.0
2013-06-25 11:20:00,11.16,11.17,11.16,11.16,30600.0,11.16,11.17,11.16,11.16,30600.0
2013-06-25 11:25:00,11.17,11.17,11.17,11.17,26400.0,11.17,11.17,11.17,11.17,26400.0
2013-06-25 11:30:00,11.17,11.18,11.17,11.17,52200.0,11.17,11.18,11.17,11.17,52200.0
2013-06-25 11:35:00,11.17,11.18,11.16,11.18,19200.0,11.17,11.18,11.16,11.18,19200.0
2013-06-25 11:40:00,11.17,11.18,11.16,11.18,43200.0,11.17,11.18,11.16,11.18,43200.0
2013-06-25 11:45:00,11.17,11.18,11.16,11.17,54000.0,11.17,11.18,11.16,11.17,54000.0
2013-06-25 11:50:00,11.17,11.18,11.17,11.18,39600.0,11.17,11.18,11.17,11.18,39600.0
2013-06-25 11:55:00,11.18,11.2,11.18,11.2,32400.0,11.18,11.2,11.18,11.2,32400.0
2013-06-25 12:00:00,11.2,11.2,11.18,11.19,21000.0,11.2,11.2,11.18,11.19,21000.0
2013-06-25 12:05:00,11.19,11.21,11.19,11.21,14400.0,11.19,11.21,11.19,11.21,14400.0
2013-06-25 12:10:00,11.21,11.22,11.2,11.22,12600.0,11.21,11.22,11.2,11.22,12600.0
2013-06-25 12:15:00,11.22,11.22,11.2,11.22,34200.0,11.22,11.22,11.2,11.22,34200.0
2013-06-25 12:20:00,11.22,11.23,11.2,11.23,31800.0,11.22,11.23,11.2,11.23,31800.0
2013-06-25 12:25:00,11.23,11.23,11.22,11.23,33600.0,11.23,11.23,11.22,11.23,33600.0
2013-06-25 12:30:00,11.23,11.25,11.23,11.25,28200.0,11.23,11.25,11.23,11.25,28200.0
2013-06-25 12:35:00,11.25,11.25,11.23,11.24,19200.0,11.25,11.25,11.23,11.24,19200.0
2013-06-25 12:40:00,11.24,11.24,11.23,11.24,25200.0,11.24,11.24,11.23,11.24,25200.0
2013-06-25 12:45:00,11.24,11.24,11.23,11.24,6000.0,11.24,11.24,11.23,11.24,6000.0
2013-06-25 12:50:00,11.24,11.25,11.24,11.25,15000.0,11.24,11.25,11.24,11.25,15000.0
2013-06-25 12:55:00,11.25,11.25,11.24,11.24,10800.0,11.25,11.25,11.24,11.24,10800.0
2013-06-25 13:00:00,11.24,11.24,11.22,11.23,32400.0,11.24,11.24,11.22,11.23,32400.0
2013-06-25 13:05:00,11.23,11.24,11.22,11.22,40800.0,11.23,11.24,11.22,11.22,40800.0
2013-06-25 13:10:00,11.22,11.24,11.22,11.24,48000.0,11.22,11.24,11.22,11.24,48000.0
2013-06-25 13:15:00,11.24,11.24,11.2,11.21,43200.0,11.24,11.24,11.2,11.21,43200.0
2013-06-25 13:20:00,11.2,11.21,11.2,11.21,79800.0,11.2,11.21,11.2,11.21,79800.0
2013-06-25 13:25:00,11.21,11.22,11.2,11.21,13800.0,11.21,11.22,11.2,11.21,13800.0
2013-06-25 13:30:00,11.21,11.21,11.2,11.21,32400.0,11.21,11.21,11.2,11.21,32400.0
2013-06-25 13:35:00,11.21,11.21,11.21,11.21,17400.0,11.21,11.21,11.21,11.21,17400.0
2013-06-25 13:40:00,11.21,11.22,11.21,11.22,32400.0,11.21,11.22,11.21,11.22,32400.0
2013-06-25 13:45:00,11.22,11.23,11.22,11.23,19200.0,11.22,11.23,11.22,11.23,19200.0
2013-06-25 13:50:00,11.23,11.23,11.22,11.22,27000.0,11.23,11.23,11.22,11.22,27000.0
2013-06-25 13:55:00,11.22,11.23,11.22,11.22,64800.0,11.22,11.23,11.22,11.22,64800.0
2013-06-25 14:00:00,11.22,11.23,11.22,11.22,57000.0,11.22,11.23,11.22,11.22,57000.0
2013-06-25 14:05:00,11.22,11.22,11.2,11.2,60600.0,11.22,11.22,11.2,11.2,60600.0
2013-06-25 14:10:00,11.21,11.21,11.2,11.21,65400.0,11.21,11.21,11.2,11.21,65400.0
2013-06-25 14:15:00,11.21,11.22,11.21,11.21,20400.0,11.21,11.22,11.21,11.21,20400.0
2013-06-25 14:20:00,11.21,11.21,11.19,11.2,55200.0,11.21,11.21,11.19,11.2,55200.0
2013-06-25 14:25:00,11.2,11.21,11.2,11.21,32400.0,11.2,11.21,11.2,11.21,32400.0
2013-06-25 14:30:00,11.21,11.22,11.2,11.21,122400.0,11.21,11.22,11.2,11.21,122400.0
2013-06-25 14:35:00,11.22,11.22,11.2,11.2,33600.0,11.22,11.22,11.2,11.2,33600.0
2013-06-25 14:40:00,11.21,11.21,11.2,11.21,18600.0,11.21,11.21,11.2,11.21,18600.0
2013-06-25 14:45:00,11.21,11.21,11.2,11.21,26400.0,11.21,11.21,11.2,11.21,26400.0
2013-06-25 14:50:00,11.21,11.21,11.21,11.21,22200.0,11.21,11.21,11.21,11.21,22200.0
2013-06-25 14:55:00,11.21,11.21,11.19,11.2,69600.0,11.21,11.21,11.19,11.2,69600.0
2013-06-25 15:00:00,11.2,11.2,11.17,11.18,150600.0,11.2,11.2,11.17,11.18,150600.0
2013-06-25 15:05:00,11.17,11.19,11.17,11.18,75600.0,11.17,11.19,11.17,11.18,75600.0
2013-06-25 15:10:00,11.18,11.18,11.17,11.17,32400.0,11.18,11.18,11.17,11.17,32400.0
2013-06-25 15:15:00,11.17,11.19,11.17,11.18,94200.0,11.17,11.19,11.17,11.18,94200.0
2013-06-25 15:20:00,11.18,11.19,11.18,11.19,72600.0,11.18,11.19,11.18,11.19,72600.0
2013-06-25 15:25:00,11.19,11.22,11.19,11.22,45600.0,11.19,11.22,11.19,11.22,45600.0
2013-06-25 15:30:00,11.22,11.22,11.2,11.22,75600.0,11.22,11.22,11.2,11.22,75600.0
2013-06-25 15:35:00,11.22,11.22,11.2,11.21,143400.0,11.22,11.22,11.2,11.21,143400.0
2013-06-25 15:40:00,11.21,11.22,11.21,11.22,177000.0,11.21,11.22,11.21,11.22,177000.0
2013-06-25 15:45:00,11.22,11.22,11.2,11.21,103800.0,11.22,11.22,11.2,11.21,103800.0
2013-06-25 15:50:00,11.2,11.22,11.2,11.22,181800.0,11.2,11.22,11.2,11.22,181800.0
2013-06-25 15:55:00,11.22,11.22,11.2,11.2,204600.0,11.22,11.22,11.2,11.2,204600.0
2013-06-26 09:30:00,11.28,11.33,11.28,11.3,58800.0,11.28,11.33,11.28,11.3,58800.0
2013-06-26 09:35:00,11.31,11.33,11.29,11.33,27000.0,11.31,11.33,11.29,11.33,27000.0
2013-06-26 09:40:00,11.33,11.35,11.32,11.33,61200.0,11.33,11.35,11.32,11.33,61200.0
2013-06-26 09:45:00,11.33,11.33,11.28,11.29,22200.0,11.33,11.33,11.28,11.29,22200.0
2013-06-26 09:50:00,11.29,11.29,11.26,11.26,23400.0,11.29,11.29,11.26,11.26,23400.0
2013-06-26 09:55:00,11.27,11.29,11.27,11.29,27000.0,11.27,11.29,11.27,11.29,27000.0
2013-06-26 10:00:00,11.29,11.29,11.25,11.26,31200.0,11.29,11.29,11.25,11.26,31200.0
2013-06-26 10:05:00,11.25,11.25,11.21,11.23,41400.0,11.25,11.25,11.21,11.23,41400.0
2013-06-26 10:10:00,11.23,11.23,11.2,11.22,41400.0,11.23,11.23,11.2,11.22,41400.0
2013-06-26 10:15:00,11.22,11.22,11.22,11.22,18000.0,11.22,11.22,11.22,11.22,18000.0
2013-06-26 10:20:00,11.21,11.23,11.21,11.23,24600.0,11.21,11.23,11.21,11.23,24600.0
2013-06-26 10:25:00,11.22,11.22,11.18,11.19,16200.0,11.22,11.22,11.18,11.19,16200.0
2013-06-26 10:30:00,11.19,11.21,11.19,11.2,13200.0,11.19,11.21,11.19,11.2,13200.0
2013-06-26 10:35:00,11.2,11.22,11.2,11.22,19800.0,11.2,11.22,11.2,11.22,19800.0
2013-06-26 10:40:00,11.23,11.23,11.21,11.21,36000.0,11.23,11.23,11.21,11.21,36000.0
2013-06-26 10:45:00,11.22,11.22,11.21,11.21,18000.0,11.22,11.22,11.21,11.21,18000.0
2013-06-26 10:50:00,11.21,11.22,11.19,11.19,57000.0,11.21,11.22,11.19,11.19,57000.0
2013-06-26 10:55:00,11.19,11.19,11.17,11.17,17400.0,11.19,11.19,11.17,11.17,17400.0
2013-06-26 11:00:00,11.17,11.17,11.16,11.16,28200.0,11.17,11.17,11.16,11.16,28200.0
2013-06-26 11:05:00,11.16,11.17,11.15,11.15,58800.0,11.16,11.17,11.15,11.15,58800.0
2013-06-26 11:10:00,11.16,11.18,11.15,11.17,28200.0,11.16,11.18,11.15,11.17,28200.0
2013-06-26 11:15:00,11.18,11.19,11.17,11.18,13200.0,11.18,11.19,11.17,11.18,13200.0
2013-06-26 11:20:00,11.18,11.19,11.17,11.17,14400.0,11.18,11.19,11.17,11.17,14400.0
2013-06-26 11:25:00,11.16,11.17,11.16,11.16,66600.0,11.16,11.17,11.16,11.16,66600.0
2013-06-26 11:30:00,11.16,11.16,11.15,11.15,8400.0,11.16,11.16,11.15,11.15,8400.0
2013-06-26 11:35:00,11.16,11.16,11.13,11.14,23400.0,11.16,11.16,11.13,11.14,23400.0
2013-06-26 11:40:00,11.14,11.15,11.14,11.14,3600.0,11.14,11.15,11.14,11.14,3600.0
2013-06-26 11:45:00,11.13,11.14,11.13,11.13,9600.0,11.13,11.14,11.13,11.13,9600.0
2013-06-26 11:50:00,11.13,11.13,11.12,11.12,13800.0,11.13,11.13,11.12,11.12,13800.0
2013-06-26 11:55:00,11.12,11.12,11.1,11.11,15600.0,11.12,11.12,11.1,11.11,15600.0
2013-06-26 12:00:00,11.11,11.14,11.11,11.13,17400.0,11.11,11.14,11.11,11.13,17400.0
2013-06-26 12:05:00,11.14,11.14,11.12,11.12,7800.0,11.14,11.14,11.12,11.12,7800.0
2013-06-26 12:10:00,11.12,11.13,11.11,11.13,22200.0,11.12,11.13,11.11,11.13,22200.0
2013-06-26 12:15:00,11.13,11.14,11.12,11.12,44400.0,11.13,11.14,11.12,11.12,44400.0
2013-06-26 12:20:00,11.12,11.12,11.1,11.1,150600.0,11.12,11.12,11.1,11.1,150600.0
2013-06-26 12:25:00,11.1,11.12,11.1,11.12,21000.0,11.1,11.12,11.1,11.12,21000.0
2013-06-26 12:30:00,11.11,11.12,11.11,11.12,10800.0,11.11,11.12,11.11,11.12,10800.0
2013-06-26 12:35:00,11.12,11.13,11.11,11.13,19800.0,11.12,11.13,11.11,11.13,19800.0
2013-06-26 12:40:00,11.13,11.14,11.11,11.12,23400.0,11.13,11.14,11.11,11.12,23400.0
2013-06-26 12:45:00,11.12,11.12,11.11,11.12,8400.0,11.12,11.12,11.11,11.12,8400.0
2013-06-26 12:50:00,11.11,11.11,11.1,11.1,41400.0,11.11,11.11,11.1,11.1,41400.0
2013-06-26 12:55:00,11.1,11.11,11.1,11.11,24000.0,11.1,11.11,11.1,11.11,24000.0
2013-06-26 13:00:00,11.1,11.11,11.1,11.1,9600.0,11.1,11.11,11.1,11.1,9600.0
2013-06-26 13:05:00,11.1,11.1,11.09,11.1,22200.0,11.1,11.1,11.09,11.1,22200.0
2013-06-26 13:10:00,11.1,11.11,11.1,11.11,27000.0,11.1,11.11,11.1,11.11,27000.0
2013-06-26 13:15:00,11.1,11.11,11.1,11.1,12600.0,11.1,11.11,11.1,11.1,12600.0
2013-06-26 13:20:00,11.1,11.1,11.09,11.1,18600.0,11.1,11.1,11.09,11.1,18600.0
2013-06-26 13:25:00,11.1,11.1,11.09,11.1,22800.0,11.1,11.1,11.09,11.1,22800.0
2013-06-26 13:30:00,11.1,11.11,11.1,11.11,18000.0,11.1,11.11,11.1,11.11,18000.0
2013-06-26 13:35:00,11.11,11.11,11.11,11.11,16200.0,11.11,11.11,11.11,11.11,16200.0
2013-06-26 13:40:00,11.11,11.11,11.09,11.09,15600.0,11.11,11.11,11.09,11.09,15600.0
2013-06-26 13:45:00,11.09,11.1,11.08,11.08,100200.0,11.09,11.1,11.08,11.08,100200.0
2013-06-26 13:50:00,11.08,11.09,11.08,11.08,41400.0,11.08,11.09,11.08,11.08,41400.0
2013-06-26 13:55:00,11.08,11.08,11.08,11.08,15000.0,11.08,11.08,11.08,11.08,15000.0
2013-06-26 14:00:00,11.08,11.09,11.08,11.08,36000.0,11.08,11.09,11.08,11.08,36000.0
2013-06-26 14:05:00,11.08,11.08,11.07,11.07,36000.0,11.08,11.08,11.07,11.07,36000.0
2013-06-26 14:10:00,11.07,11.08,11.07,11.07,18000.0,11.07,11.08,11.07,11.07,18000.0
2013-06-26 14:15:00,11.07,11.08,11.07,11.07,35400.0,11.07,11.08,11.07,11.07,35400.0
2013-06-26 14:20:00,11.07,11.08,11.07,11.08,19800.0,11.07,11.08,11.07,11.08,19800.0
2013-06-26 14:25:00,11.08,11.09,11.08,11.09,16200.0,11.08,11.09,11.08,11.09,16200.0
2013-06-26 14:30:00,11.1,11.1,11.08,11.09,45600.0,11.1,11.1,11.08,11.09,45600.0
2013-06-26 14:35:00,11.09,11.09,11.08,11.09,22200.0,11.09,11.09,11.08,11.09,22200.0
2013-06-26 14:40:00,11.09,11.1,11.09,11.09,16800.0,11.09,11.1,11.09,11.09,16800.0
2013-06-26 14:45:00,11.1,11.1,11.09,11.1,35400.0,11.1,11.1,11.09,11.1,35400.0
2013-06-26 14:50:00,11.1,11.1,11.09,11.1,44400.0,11.1,11.1,11.09,11.1,44400.0
2013-06-26 14:55:00,11.1,11.1,11.1,11.1,18600.0,11.1,11.1,11.1,11.1,18600.0
2013-06-26 15:00:00,11.1,11.11,11.1,11.1,39000.0,11.1,11.11,11.1,11.1,39000.0
2013-06-26 15:05:00,11.1,11.1,11.1,11.1,30600.0,11.1,11.1,11.1,11.1,30600.0
2013-06-26 15:10:00,11.1,11.1,11.09,11.09,25800.0,11.1,11.1,11.09,11.09,25800.0
2013-06-26 15:15:00,11.1,11.1,11.09,11.09,7800.0,11.1,11.1,11.09,11.09,7800.0
2013-06-26 15:20:00,11.09,11.09,11.09,11.09,28200.0,11.09,11.09,11.09,11.09,28200.0
2013-06-26 15:25:00,11.09,11.09,11.08,11.09,26400.0,11.09,11.09,11.08,11.09,26400.0
2013-06-26 15:30:00,11.09,11.09,11.08,11.09,34800.0,11.09,11.09,11.08,11.09,34800.0
2013-06-26 15:35:00,11.09,11.1,11.09,11.09,56400.0,11.09,11.1,11.09,11.09,56400.0
2013-06-26 15:40:00,11.09,11.1,11.08,11.08,79800.0,11.09,11.1,11.08,11.08,79800.0
2013-06-26 15:45:00,11.08,11.08,11.06,11.08,88800.0,11.08,11.08,11.06,11.08,88800.0
2013-06-26 15:50:00,11.08,11.08,11.05,11.06,270000.0,11.08,11.08,11.05,11.06,270000.0
2013-06-26 15:55:00,11.06,11.06,11.03,11.04,434400.0,11.06,11.06,11.03,11.04,434400.0
2013-06-27 09:30:00,11.09,11.2,11.09,11.2,51000.0,11.09,11.2,11.09,11.2,51000.0
2013-06-27 09:35:00,11.2,11.2,11.13,11.13,33600.0,11.2,11.2,11.13,11.13,33600.0
2013-06-27 09:40:00,11.13,11.15,11.13,11.14,18600.0,11.13,11.15,11.13,11.14,18600.0
2013-06-27 09:45:00,11.14,11.15,11.13,11.13,10800.0,11.14,11.15,11.13,11.13,10800.0
2013-06-27 09:50:00,11.14,11.16,11.14,11.15,16800.0,11.14,11.16,11.14,11.15,16800.0
2013-06-27 09:55:00,11.15,11.18,11.15,11.18,10200.0,11.15,11.18,11.15,11.18,10200.0
2013-06-27 10:00:00,11.17,11.17,11.13,11.14,37800.0,11.17,11.17,11.13,11.14,37800.0
2013-06-27 10:05:00,11.15,11.18,11.13,11.15,52800.0,11.15,11.18,11.13,11.15,52800.0
2013-06-27 10:10:00,11.17,11.18,11.16,11.16,43200.0,11.17,11.18,11.16,11.16,43200.0
2013-06-27 10:15:00,11.16,11.18,11.15,11.17,36600.0,11.16,11.18,11.15,11.17,36600.0
2013-06-27 10:20:00,11.19,11.21,11.19,11.19,18000.0,11.19,11.21,11.19,11.19,18000.0
2013-06-27 10:25:00,11.19,11.23,11.19,11.23,44400.0,11.19,11.23,11.19,11.23,44400.0
2013-06-27 10:30:00,11.23,11.24,11.22,11.22,90600.0,11.23,11.24,11.22,11.22,90600.0
2013-06-27 10:35:00,11.22,11.23,11.2,11.2,15600.0,11.22,11.23,11.2,11.2,15600.0
2013-06-27 10:40:00,11.2,11.22,11.18,11.19,80400.0,11.2,11.22,11.18,11.19,80400.0
2013-06-27 10:45:00,11.19,11.19,11.17,11.18,21000.0,11.19,11.19,11.17,11.18,21000.0
2013-06-27 10:50:00,11.19,11.21,11.19,11.19,27000.0,11.19,11.21,11.19,11.19,27000.0
2013-06-27 10:55:00,11.2,11.2,11.18,11.19,28800.0,11.2,11.2,11.18,11.19,28800.0
2013-06-27 11:00:00,11.2,11.22,11.2,11.22,31800.0,11.2,11.22,11.2,11.22,31800.0
2013-06-27 11:05:00,11.22,11.22,11.19,11.19,31800.0,11.22,11.22,11.19,11.19,31800.0
2013-06-27 11:10:00,11.19,11.19,11.17,11.17,34800.0,11.19,11.19,11.17,11.17,34800.0
2013-06-27 11:15:00,11.17,11.18,11.16,11.17,19800.0,11.17,11.18,11.16,11.17,19800.0
2013-06-27 11:20:00,11.16,11.17,11.14,11.14,37200.0,11.16,11.17,11.14,11.14,37200.0
2013-06-27 11:25:00,11.14,11.16,11.13,11.15,30000.0,11.14,11.16,11.13,11.15,30000.0
2013-06-27 11:30:00,11.15,11.17,11.15,11.16,21000.0,11.15,11.17,11.15,11.16,21000.0
2013-06-27 11:35:00,11.17,11.17,11.16,11.17,48000.0,11.17,11.17,11.16,11.17,48000.0
2013-06-27 11:40:00,11.16,11.17,11.16,11.17,20400.0,11.16,11.17,11.16,11.17,20400.0
2013-06-27 11:45:00,11.16,11.17,11.16,11.17,11400.0,11.16,11.17,11.16,11.17,11400.0
2013-06-27 11:50:00,11.17,11.17,11.16,11.17,16800.0,11.17,11.17,11.16,11.17,16800.0
2013-06-27 11:55:00,11.17,11.17,11.16,11.17,19200.0,11.17,11.17,11.16,11.17,19200.0
2013-06-27 12:00:00,11.17,11.17,11.15,11.16,48600.0,11.17,11.17,11.15,11.16,48600.0
2013-06-27 12:05:00,11.16,11.17,11.15,11.17,32400.0,11.16,11.17,11.15,11.17,32400.0
2013-06-27 12:10:00,11.17,11.18,11.16,11.16,56400.0,11.17,11.18,11.16,11.16,56400.0
2013-06-27 12:15:00,11.17,11.17,11.16,11.17,18600.0,11.17,11.17,11.16,11.17,18600.0
2013-06-27 12:20:00,11.17,11.17,11.15,11.15,19200.0,11.17,11.17,11.15,11.15,19200.0
2013-06-27 12:25:00,11.15,11.16,11.14,11.14,15600.0,11.15,11.16,11.14,11.14,15600.0
2013-06-27 12:30:00,11.15,11.16,11.15,11.16,16200.0,11.15,11.16,11.15,11.16,16200.0
2013-06-27 12:35:00,11.16,11.17,11.16,11.16,24000.0,11.16,11.17,11.16,11.16,24000.0
2013-06-27 12:40:00,11.17,11.18,11.17,11.17,12000.0,11.17,11.18,11.17,11.17,12000.0
2013-06-27 12:45:00,11.17,11.18,11.16,11.16,40200.0,11.17,11.18,11.16,11.16,40200.0
2013-06-27 12:50:00,11.16,11.17,11.15,11.16,60000.0,11.16,11.17,11.15,11.16,60000.0
2013-06-27 12:55:00,11.16,11.17,11.14,11.14,198000.0,11.16,11.17,11.14,11.14,198000.0
2013-06-27 13:00:00,11.14,11.15,11.13,11.15,52800.0,11.14,11.15,11.13,11.15,52800.0
2013-06-27 13:05:00,11.14,11.15,11.14,11.14,18600.0,11.14,11.15,11.14,11.14,18600.0
2013-06-27 13:10:00,11.15,11.15,11.13,11.13,29400.0,11.15,11.15,11.13,11.13,29400.0
2013-06-27 13:15:00,11.13,11.15,11.13,11.14,16200.0,11.13,11.15,11.13,11.14,16200.0
2013-06-27 13:20:00,11.15,11.15,11.13,11.13,20400.0,11.15,11.15,11.13,11.13,20400.0
2013-06-27 13:25:00,11.13,11.14,11.13,11.13,6000.0,11.13,11.14,11.13,11.13,6000.0
2013-06-27 13:30:00,11.14,11.16,11.14,11.16,15000.0,11.14,11.16,11.14,11.16,15000.0
2013-06-27 13:35:00,11.16,11.17,11.15,11.16,26400.0,11.16,11.17,11.15,11.16,26400.0
2013-06-27 13:40:00,11.16,11.17,11.16,11.17,15000.0,11.16,11.17,11.16,11.17,15000.0
2013-06-27 13:45:00,11.17,11.17,11.17,11.17,9000.0,11.17,11.17,11.17,11.17,9000.0
2013-06-27 13:50:00,11.17,11.17,11.15,11.15,24600.0,11.17,11.17,11.15,11.15,24600.0
2013-06-27 13:55:00,11.15,11.15,11.13,11.13,12600.0,11.15,11.15,11.13,11.13,12600.0
2013-06-27 14:00:00,11.14,11.14,11.13,11.13,19800.0,11.14,11.14,11.13,11.13,19800.0
2013-06-27 14:05:00,11.13,11.14,11.13,11.14,24600.0,11.13,11.14,11.13,11.14,24600.0
2013-06-27 14:10:00,11.13,11.14,11.13,11.14,21600.0,11.13,11.14,11.13,11.14,21600.0
2013-06-27 14:15:00,11.14,11.14,11.13,11.14,13800.0,11.14,11.14,11.13,11.14,13800.0
2013-06-27 14:20:00,11.14,11.14,11.12,11.13,28800.0,11.14,11.14,11.12,11.13,28800.0
2013-06-27 14:25:00,11.13,11.13,11.12,11.13,21600.0,11.13,11.13,11.12,11.13,21600.0
2013-06-27 14:30:00,11.13,11.14,11.13,11.13,30600.0,11.13,11.14,11.13,11.13,30600.0
2013-06-27 14:35:00,11.13,11.14,11.13,11.13,33600.0,11.13,11.14,11.13,11.13,33600.0
2013-06-27 14:40:00,11.13,11.14,11.13,11.13,32400.0,11.13,11.14,11.13,11.13,32400.0
2013-06-27 14:45:00,11.12,11.13,11.12,11.12,21000.0,11.12,11.13,11.12,11.12,21000.0
2013-06-27 14:50:00,11.13,11.14,11.12,11.12,36000.0,11.13,11.14,11.12,11.12,36000.0
2013-06-27 14:55:00,11.12,11.13,11.12,11.12,15600.0,11.12,11.13,11.12,11.12,15600.0
2013-06-27 15:00:00,11.13,11.13,11.12,11.13,22800.0,11.13,11.13,11.12,11.13,22800.0
2013-06-27 15:05:00,11.13,11.13,11.11,11.11,49800.0,11.13,11.13,11.11,11.11,49800.0
2013-06-27 15:10:00,11.11,11.12,11.11,11.12,24600.0,11.11,11.12,11.11,11.12,24600.0
2013-06-27 15:15:00,11.12,11.13,11.12,11.13,20400.0,11.12,11.13,11.12,11.13,20400.0
2013-06-27 15:20:00,11.13,11.13,11.13,11.13,13800.0,11.13,11.13,11.13,11.13,13800.0
2013-06-27 15:25:00,11.13,11.14,11.12,11.13,56400.0,11.13,11.14,11.12,11.13,56400.0
2013-06-27 15:30:00,11.13,11.14,11.12,11.12,40200.0,11.13,11.14,11.12,11.12,40200.0
2013-06-27 15:35:00,11.13,11.13,11.12,11.13,23400.0,11.13,11.13,11.12,11.13,23400.0
2013-06-27 15:40:00,11.13,11.13,11.12,11.13,43800.0,11.13,11.13,11.12,11.13,43800.0
2013-06-27 15:45:00,11.13,11.14,11.13,11.14,79200.0,11.13,11.14,11.13,11.14,79200.0
2013-06-27 15:50:00,11.13,11.15,11.13,11.15,42000.0,11.13,11.15,11.13,11.15,42000.0
2013-06-27 15:55:00,11.15,11.15,11.13,11.13,156600.0,11.15,11.15,11.13,11.13,156600.0
2013-06-28 09:30:00,11.13,11.21,11.13,11.21,119400.0,11.13,11.21,11.13,11.21,119400.0
2013-06-28 09:35:00,11.19,11.21,11.16,11.16,64200.0,11.19,11.21,11.16,11.16,64200.0
2013-06-28 09:40:00,11.18,11.18,11.13,11.13,16200.0,11.18,11.18,11.13,11.13,16200.0
2013-06-28 09:45:00,11.14,11.16,11.12,11.16,29400.0,11.14,11.16,11.12,11.16,29400.0
2013-06-28 09:50:00,11.16,11.16,11.12,11.14,22800.0,11.16,11.16,11.12,11.14,22800.0
2013-06-28 09:55:00,11.15,11.16,11.13,11.13,37800.0,11.15,11.16,11.13,11.13,37800.0
2013-06-28 10:00:00,11.15,11.16,11.13,11.15,30000.0,11.15,11.16,11.13,11.15,30000.0
2013-06-28 10:05:00,11.15,11.16,11.13,11.16,62400.0,11.15,11.16,11.13,11.16,62400.0
2013-06-28 10:10:00,11.17,11.18,11.16,11.18,58800.0,11.17,11.18,11.16,11.18,58800.0
2013-06-28 10:15:00,11.18,11.21,11.18,11.2,57000.0,11.18,11.21,11.18,11.2,57000.0
2013-06-28 10:20:00,11.2,11.21,11.19,11.19,140400.0,11.2,11.21,11.19,11.19,140400.0
2013-06-28 10:25:00,11.19,11.24,11.19,11.23,49800.0,11.19,11.24,11.19,11.23,49800.0
2013-06-28 10:30:00,11.24,11.26,11.23,11.24,54600.0,11.24,11.26,11.23,11.24,54600.0
2013-06-28 10:35:00,11.24,11.24,11.22,11.22,85800.0,11.24,11.24,11.22,11.22,85800.0
2013-06-28 10:40:00,11.22,11.22,11.2,11.21,60600.0,11.22,11.22,11.2,11.21,60600.0
2013-06-28 10:45:00,11.22,11.22,11.2,11.22,40800.0,11.22,11.22,11.2,11.22,40800.0
2013-06-28 10:50:00,11.22,11.22,11.21,11.21,52200.0,11.22,11.22,11.21,11.21,52200.0
2013-06-28 10:55:00,11.22,11.23,11.21,11.22,28800.0,11.22,11.23,11.21,11.22,28800.0
2013-06-28 11:00:00,11.22,11.22,11.21,11.22,34200.0,11.22,11.22,11.21,11.22,34200.0
2013-06-28 11:05:00,11.22,11.24,11.22,11.23,43800.0,11.22,11.24,11.22,11.23,43800.0
2013-06-28 11:10:00,11.24,11.26,11.22,11.25,74400.0,11.24,11.26,11.22,11.25,74400.0
2013-06-28 11:15:00,11.25,11.25,11.22,11.23,66000.0,11.25,11.25,11.22,11.23,66000.0
2013-06-28 11:20:00,11.23,11.25,11.23,11.23,139200.0,11.23,11.25,11.23,11.23,139200.0
2013-06-28 11:25:00,11.23,11.25,11.23,11.25,55800.0,11.23,11.25,11.23,11.25,55800.0
2013-06-28 11:30:00,11.25,11.25,11.23,11.24,87000.0,11.25,11.25,11.23,11.24,87000.0
2013-06-28 11:35:00,11.23,11.25,11.23,11.23,63600.0,11.23,11.25,11.23,11.23,63600.0
2013-06-28 11:40:00,11.24,11.25,11.23,11.24,39000.0,11.24,11.25,11.23,11.24,39000.0
2013-06-28 11:45:00,11.24,11.24,11.22,11.24,49200.0,11.24,11.24,11.22,11.24,49200.0
2013-06-28 11:50:00,11.25,11.25,11.23,11.23,19800.0,11.25,11.25,11.23,11.23,19800.0
2013-06-28 11:55:00,11.24,11.24,11.23,11.24,27600.0,11.24,11.24,11.23,11.24,27600.0
2013-06-28 12:00:00,11.24,11.25,11.23,11.23,57000.0,11.24,11.25,11.23,11.23,57000.0
2013-06-28 12:05:00,11.22,11.24,11.22,11.24,34800.0,11.22,11.24,11.22,11.24,34800.0
2013-06-28 12:10:00,11.23,11.24,11.22,11.24,57000.0,11.23,11.24,11.22,11.24,57000.0
2013-06-28 12:15:00,11.23,11.24,11.21,11.22,102600.0,11.23,11.24,11.21,11.22,102600.0
2013-06-28 12:20:00,11.22,11.22,11.2,11.21,10800.0,11.22,11.22,11.2,11.21,10800.0
2013-06-28 12:25:00,11.22,11.23,11.21,11.23,39000.0,11.22,11.23,11.21,11.23,39000.0
2013-06-28 12:30:00,11.24,11.24,11.22,11.22,42600.0,11.24,11.24,11.22,11.22,42600.0
2013-06-28 12:35:00,11.22,11.24,11.22,11.24,29400.0,11.22,11.24,11.22,11.24,29400.0
2013-06-28 12:40:00,11.24,11.24,11.22,11.23,37200.0,11.24,11.24,11.22,11.23,37200.0
2013-06-28 12:45:00,11.22,11.22,11.21,11.22,32400.0,11.22,11.22,11.21,11.22,32400.0
2013-06-28 12:50:00,11.21,11.24,11.21,11.24,4200.0,11.21,11.24,11.21,11.24,4200.0
2013-06-28 12:55:00,11.23,11.24,11.23,11.23,4200.0,11.23,11.24,11.23,11.23,4200.0
2013-06-28 13:00:00,11.22,11.22,11.22,11.22,52200.0,11.22,11.22,11.22,11.22,52200.0
2013-06-28 13:05:00,11.22,11.23,11.22,11.22,21600.0,11.22,11.23,11.22,11.22,21600.0
2013-06-28 13:10:00,11.22,11.24,11.22,11.23,8400.0,11.22,11.24,11.22,11.23,8400.0
2013-06-28 13:15:00,11.22,11.24,11.22,11.24,24000.0,11.22,11.24,11.22,11.24,24000.0
2013-06-28 13:20:00,11.23,11.24,11.23,11.23,18600.0,11.23,11.24,11.23,11.23,18600.0
2013-06-28 13:25:00,11.23,11.23,11.22,11.22,11400.0,11.23,11.23,11.22,11.22,11400.0
2013-06-28 13:30:00,11.22,11.23,11.22,11.22,22800.0,11.22,11.23,11.22,11.22,22800.0
2013-06-28 13:35:00,11.22,11.22,11.22,11.22,14400.0,11.22,11.22,11.22,11.22,14400.0
2013-06-28 13:40:00,11.22,11.23,11.21,11.22,53400.0,11.22,11.23,11.21,11.22,53400.0
2013-06-28 13:45:00,11.21,11.22,11.21,11.22,10800.0,11.21,11.22,11.21,11.22,10800.0
2013-06-28 13:50:00,11.22,11.23,11.22,11.23,22200.0,11.22,11.23,11.22,11.23,22200.0
2013-06-28 13:55:00,11.24,11.24,11.22,11.23,24000.0,11.24,11.24,11.22,11.23,24000.0
2013-06-28 14:00:00,11.23,11.23,11.22,11.22,11400.0,11.23,11.23,11.22,11.22,11400.0
2013-06-28 14:05:00,11.22,11.23,11.22,11.23,27000.0,11.22,11.23,11.22,11.23,27000.0
2013-06-28 14:10:00,11.23,11.24,11.22,11.22,36000.0,11.23,11.24,11.22,11.22,36000.0
2013-06-28 14:15:00,11.22,11.23,11.22,11.22,21600.0,11.22,11.23,11.22,11.22,21600.0
2013-06-28 14:20:00,11.22,11.22,11.21,11.21,42000.0,11.22,11.22,11.21,11.21,42000.0
2013-06-28 14:25:00,11.22,11.23,11.22,11.22,36000.0,11.22,11.23,11.22,11.22,36000.0
2013-06-28 14:30:00,11.22,11.23,11.22,11.23,16200.0,11.22,11.23,11.22,11.23,16200.0
2013-06-28 14:35:00,11.23,11.23,11.22,11.22,42600.0,11.23,11.23,11.22,11.22,42600.0
2013-06-28 14:40:00,11.22,11.22,11.21,11.22,45600.0,11.22,11.22,11.21,11.22,45600.0
2013-06-28 14:45:00,11.23,11.23,11.23,11.23,7800.0,11.23,11.23,11.23,11.23,7800.0
2013-06-28 14:50:00,11.24,11.24,11.22,11.23,43200.0,11.24,11.24,11.22,11.23,43200.0
2013-06-28 14:55:00,11.23,11.23,11.22,11.22,36600.0,11.23,11.23,11.22,11.22,36600.0
2013-06-28 15:00:00,11.22,11.23,11.21,11.21,33000.0,11.22,11.23,11.21,11.21,33000.0
2013-06-28 15:05:00,11.21,11.21,11.2,11.21,24600.0,11.21,11.21,11.2,11.21,24600.0
2013-06-28 15:10:00,11.21,11.21,11.2,11.21,24000.0,11.21,11.21,11.2,11.21,24000.0
2013-06-28 15:15:00,11.21,11.24,11.21,11.22,103200.0,11.21,11.24,11.21,11.22,103200.0
2013-06-28 15:20:00,11.22,11.23,11.22,11.23,31800.0,11.22,11.23,11.22,11.23,31800.0
2013-06-28 15:25:00,11.23,11.24,11.23,11.24,101400.0,11.23,11.24,11.23,11.24,101400.0
2013-06-28 15:30:00,11.25,11.28,11.25,11.28,60600.0,11.25,11.28,11.25,11.28,60600.0
2013-06-28 15:35:00,11.28,11.3,11.27,11.3,118800.0,11.28,11.3,11.27,11.3,118800.0
2013-06-28 15:40:00,11.3,11.31,11.28,11.29,125400.0,11.3,11.31,11.28,11.29,125400.0
2013-06-28 15:45:00,11.29,11.3,11.26,11.26,85800.0,11.29,11.3,11.26,11.26,85800.0
2013-06-28 15:50:00,11.26,11.27,11.26,11.26,121800.0,11.26,11.27,11.26,11.26,121800.0
2013-06-28 15:55:00,11.25,11.25,11.19,11.2,469800.0,11.25,11.25,11.19,11.2,469800.0
2013-07-01 09:30:00,11.22,11.26,11.22,11.25,96000.0,11.22,11.26,11.22,11.25,96000.0
2013-07-01 09:35:00,11.24,11.25,11.22,11.23,39000.0,11.24,11.25,11.22,11.23,39000.0
2013-07-01 09:40:00,11.23,11.24,11.2,11.21,58800.0,11.23,11.24,11.2,11.21,58800.0
2013-07-01 09:45:00,11.2,11.21,11.16,11.18,51000.0,11.2,11.21,11.16,11.18,51000.0
2013-07-01 09:50:00,11.19,11.19,11.16,11.16,29400.0,11.19,11.19,11.16,11.16,29400.0
2013-07-01 09:55:00,11.16,11.17,11.14,11.16,51000.0,11.16,11.17,11.14,11.16,51000.0
2013-07-01 10:00:00,11.18,11.21,11.17,11.2,71400.0,11.18,11.21,11.17,11.2,71400.0
2013-07-01 10:05:00,11.2,11.23,11.2,11.21,28200.0,11.2,11.23,11.2,11.21,28200.0
2013-07-01 10:10:00,11.21,11.22,11.2,11.21,34200.0,11.21,11.22,11.2,11.21,34200.0
2013-07-01 10:15:00,11.21,11.22,11.18,11.18,159600.0,11.21,11.22,11.18,11.18,159600.0
2013-07-01 10:20:00,11.17,11.19,11.17,11.18,97800.0,11.17,11.19,11.17,11.18,97800.0
2013-07-01 10:25:00,11.19,11.2,11.19,11.19,18000.0,11.19,11.2,11.19,11.19,18000.0
2013-07-01 10:30:00,11.19,11.2,11.18,11.19,37200.0,11.19,11.2,11.18,11.19,37200.0
2013-07-01 10:35:00,11.19,11.2,11.18,11.19,42000.0,11.19,11.2,11.18,11.19,42000.0
2013-07-01 10:40:00,11.2,11.21,11.19,11.21,22800.0,11.2,11.21,11.19,11.21,22800.0
2013-07-01 10:45:00,11.21,11.21,11.18,11.19,121800.0,11.21,11.21,11.18,11.19,121800.0
2013-07-01 10:50:00,11.2,11.21,11.19,11.21,20400.0,11.2,11.21,11.19,11.21,20400.0
2013-07-01 10:55:00,11.2,11.23,11.19,11.22,112800.0,11.2,11.23,11.19,11.22,112800.0
2013-07-01 11:00:00,11.22,11.24,11.22,11.24,16800.0,11.22,11.24,11.22,11.24,16800.0
2013-07-01 11:05:00,11.23,11.25,11.23,11.25,57600.0,11.23,11.25,11.23,11.25,57600.0
2013-07-01 11:10:00,11.25,11.27,11.24,11.27,118800.0,11.25,11.27,11.24,11.27,118800.0
2013-07-01 11:15:00,11.26,11.27,11.26,11.27,60000.0,11.26,11.27,11.26,11.27,60000.0
2013-07-01 11:20:00,11.27,11.28,11.26,11.27,26400.0,11.27,11.28,11.26,11.27,26400.0
2013-07-01 11:25:00,11.28,11.28,11.26,11.27,8400.0,11.28,11.28,11.26,11.27,8400.0
2013-07-01 11:30:00,11.26,11.29,11.26,11.28,124200.0,11.26,11.29,11.26,11.28,124200.0
2013-07-01 11:35:00,11.28,11.29,11.26,11.28,29400.0,11.28,11.29,11.26,11.28,29400.0
2013-07-01 11:40:00,11.28,11.28,11.27,11.27,1800.0,11.28,11.28,11.27,11.27,1800.0
2013-07-01 11:45:00,11.27,11.29,11.27,11.28,15600.0,11.27,11.29,11.27,11.28,15600.0
2013-07-01 11:50:00,11.29,11.3,11.28,11.29,326400.0,11.29,11.3,11.28,11.29,326400.0
2013-07-01 11:55:00,11.29,11.29,11.28,11.28,31200.0,11.29,11.29,11.28,11.28,31200.0
2013-07-01 12:00:00,11.28,11.29,11.27,11.28,32400.0,11.28,11.29,11.27,11.28,32400.0
2013-07-01 12:05:00,11.29,11.29,11.28,11.28,9000.0,11.29,11.29,11.28,11.28,9000.0
2013-07-01 12:10:00,11.28,11.28,11.27,11.28,16800.0,11.28,11.28,11.27,11.28,16800.0
2013-07-01 12:15:00,11.28,11.28,11.26,11.27,51600.0,11.28,11.28,11.26,11.27,51600.0
2013-07-01 12:20:00,11.27,11.27,11.26,11.26,16800.0,11.27,11.27,11.26,11.26,16800.0
2013-07-01 12:25:00,11.26,11.26,11.25,11.26,15000.0,11.26,11.26,11.25,11.26,15000.0
2013-07-01 12:30:00,11.26,11.27,11.26,11.27,6600.0,11.26,11.27,11.26,11.27,6600.0
2013-07-01 12:35:00,11.27,11.27,11.26,11.26,43200.0,11.27,11.27,11.26,11.26,43200.0
2013-07-01 12:40:00,11.27,11.27,11.26,11.26,21000.0,11.27,11.27,11.26,11.26,21000.0
2013-07-01 12:45:00,11.27,11.27,11.26,11.27,8400.0,11.27,11.27,11.26,11.27,8400.0
2013-07-01 12:50:00,11.27,11.27,11.26,11.26,20400.0,11.27,11.27,11.26,11.26,20400.0
2013-07-01 12:55:00,11.26,11.26,11.26,11.26,51600.0,11.26,11.26,11.26,11.26,51600.0
2013-07-01 13:00:00,11.26,11.26,11.25,11.26,52200.0,11.26,11.26,11.25,11.26,52200.0
2013-07-01 13:05:00,11.26,11.26,11.26,11.26,13200.0,11.26,11.26,11.26,11.26,13200.0
2013-07-01 13:10:00,11.26,11.27,11.25,11.26,33000.0,11.26,11.27,11.25,11.26,33000.0
2013-07-01 13:15:00,11.26,11.26,11.26,11.26,11400.0,11.26,11.26,11.26,11.26,11400.0
2013-07-01 13:20:00,11.26,11.26,11.24,11.25,121800.0,11.26,11.26,11.24,11.25,121800.0
2013-07-01 13:25:00,11.25,11.27,11.25,11.26,120000.0,11.25,11.27,11.25,11.26,120000.0
2013-07-01 13:30:00,11.26,11.26,11.24,11.24,21000.0,11.26,11.26,11.24,11.24,21000.0
2013-07-01 13:35:00,11.24,11.24,11.24,11.24,19800.0,11.24,11.24,11.24,11.24,19800.0
2013-07-01 13:40:00,11.24,11.25,11.23,11.24,25200.0,11.24,11.25,11.23,11.24,25200.0
2013-07-01 13:45:00,11.24,11.24,11.22,11.22,30600.0,11.24,11.24,11.22,11.22,30600.0
2013-07-01 13:50:00,11.22,11.22,11.21,11.22,27000.0,11.22,11.22,11.21,11.22,27000.0
2013-07-01 13:55:00,11.21,11.21,11.2,11.2,14400.0,11.21,11.21,11.2,11.2,14400.0
2013-07-01 14:00:00,11.2,11.22,11.2,11.22,30600.0,11.2,11.22,11.2,11.22,30600.0
2013-07-01 14:05:00,11.21,11.22,11.21,11.22,113400.0,11.21,11.22,11.21,11.22,113400.0
2013-07-01 14:10:00,11.21,11.22,11.21,11.21,30000.0,11.21,11.22,11.21,11.21,30000.0
2013-07-01 14:15:00,11.2,11.21,11.2,11.21,29400.0,11.2,11.21,11.2,11.21,29400.0
2013-07-01 14:20:00,11.21,11.21,11.2,11.2,44400.0,11.21,11.21,11.2,11.2,44400.0
2013-07-01 14:25:00,11.2,11.21,11.2,11.21,19800.0,11.2,11.21,11.2,11.21,19800.0
2013-07-01 14:30:00,11.21,11.22,11.21,11.22,40200.0,11.21,11.22,11.21,11.22,40200.0
2013-07-01 14:35:00,11.22,11.23,11.22,11.23,30000.0,11.22,11.23,11.22,11.23,30000.0
2013-07-01 14:40:00,11.23,11.24,11.23,11.24,20400.0,11.23,11.24,11.23,11.24,20400.0
2013-07-01 14:45:00,11.23,11.24,11.23,11.24,96000.0,11.23,11.24,11.23,11.24,96000.0
2013-07-01 14:50:00,11.24,11.25,11.24,11.25,21000.0,11.24,11.25,11.24,11.25,21000.0
2013-07-01 14:55:00,11.25,11.26,11.25,11.26,27600.0,11.25,11.26,11.25,11.26,27600.0
2013-07-01 15:00:00,11.26,11.26,11.25,11.25,33600.0,11.26,11.26,11.25,11.25,33600.0
2013-07-01 15:05:00,11.25,11.26,11.24,11.24,45600.0,11.25,11.26,11.24,11.24,45600.0
2013-07-01 15:10:00,11.24,11.24,11.22,11.23,34800.0,11.24,11.24,11.22,11.23,34800.0
2013-07-01 15:15:00,11.23,11.23,11.22,11.22,120000.0,11.23,11.23,11.22,11.22,120000.0
2013-07-01 15:20:00,11.22,11.23,11.22,11.23,106200.0,11.22,11.23,11.22,11.23,106200.0
2013-07-01 15:25:00,11.23,11.23,11.21,11.21,76200.0,11.23,11.23,11.21,11.21,76200.0
2013-07-01 15:30:00,11.21,11.21,11.19,11.19,52200.0,11.21,11.21,11.19,11.19,52200.0
2013-07-01 15:35:00,11.2,11.2,11.19,11.19,49200.0,11.2,11.2,11.19,11.19,49200.0
2013-07-01 15:40:00,11.19,11.19,11.17,11.17,60600.0,11.19,11.19,11.17,11.17,60600.0
2013-07-01 15:45:00,11.17,11.18,11.16,11.17,136800.0,11.17,11.18,11.16,11.17,136800.0
2013-07-01 15:50:00,11.17,11.17,11.16,11.17,178800.0,11.17,11.17,11.16,11.17,178800.0
2013-07-01 15:55:00,11.17,11.19,11.17,11.17,250200.0,11.17,11.19,11.17,11.17,250200.0
2013-07-02 09:30:00,11.14,11.18,11.09,11.1,201600.0,11.14,11.18,11.09,11.1,201600.0
2013-07-02 09:35:00,11.1,11.1,11.05,11.06,97800.0,11.1,11.1,11.05,11.06,97800.0
2013-07-02 09:40:00,11.07,11.08,10.94,10.97,424800.0,11.07,11.08,10.94,10.97,424800.0
2013-07-02 09:45:00,10.98,11.08,10.97,11.06,84000.0,10.98,11.08,10.97,11.06,84000.0
2013-07-02 09:50:00,11.05,11.07,11.02,11.03,43200.0,11.05,11.07,11.02,11.03,43200.0
2013-07-02 09:55:00,11.02,11.05,11.01,11.04,55200.0,11.02,11.05,11.01,11.04,55200.0
2013-07-02 10:00:00,11.05,11.05,10.97,10.99,76200.0,11.05,11.05,10.97,10.99,76200.0
2013-07-02 10:05:00,11.01,11.05,11.0,11.03,126600.0,11.01,11.05,11.0,11.03,126600.0
2013-07-02 10:10:00,11.03,11.03,11.0,11.02,85800.0,11.03,11.03,11.0,11.02,85800.0
2013-07-02 10:15:00,11.02,11.02,10.99,11.02,44400.0,11.02,11.02,10.99,11.02,44400.0
2013-07-02 10:20:00,11.02,11.03,11.01,11.01,61800.0,11.02,11.03,11.01,11.01,61800.0
2013-07-02 10:25:00,11.01,11.02,10.99,10.99,165000.0,11.01,11.02,10.99,10.99,165000.0
2013-07-02 10:30:00,10.98,10.99,10.96,10.97,73800.0,10.98,10.99,10.96,10.97,73800.0
2013-07-02 10:35:00,10.97,10.97,10.95,10.95,98400.0,10.97,10.97,10.95,10.95,98400.0
2013-07-02 10:40:00,10.96,10.98,10.96,10.98,37800.0,10.96,10.98,10.96,10.98,37800.0
2013-07-02 10:45:00,10.97,10.98,10.97,10.98,167400.0,10.97,10.98,10.97,10.98,167400.0
2013-07-02 10:50:00,10.98,10.99,10.97,10.99,69600.0,10.98,10.99,10.97,10.99,69600.0
2013-07-02 10:55:00,10.99,11.01,10.99,11.0,63000.0,10.99,11.01,10.99,11.0,63000.0
2013-07-02 11:00:00,11.0,11.01,10.99,10.99,37800.0,11.0,11.01,10.99,10.99,37800.0
2013-07-02 11:05:00,11.0,11.02,10.98,11.0,139200.0,11.0,11.02,10.98,11.0,139200.0
2013-07-02 11:10:00,11.0,11.01,10.99,11.01,76800.0,11.0,11.01,10.99,11.01,76800.0
2013-07-02 11:15:00,11.01,11.02,11.0,11.0,58200.0,11.01,11.02,11.0,11.0,58200.0
2013-07-02 11:20:00,11.0,11.01,11.0,11.0,190800.0,11.0,11.01,11.0,11.0,190800.0
2013-07-02 11:25:00,11.0,11.02,11.0,11.02,19800.0,11.0,11.02,11.0,11.02,19800.0
2013-07-02 11:30:00,11.01,11.02,11.01,11.02,49800.0,11.01,11.02,11.01,11.02,49800.0
2013-07-02 11:35:00,11.02,11.03,11.02,11.02,146400.0,11.02,11.03,11.02,11.02,146400.0
2013-07-02 11:40:00,11.02,11.03,11.01,11.02,132000.0,11.02,11.03,11.01,11.02,132000.0
2013-07-02 11:45:00,11.03,11.03,10.99,11.01,45600.0,11.03,11.03,10.99,11.01,45600.0
2013-07-02 11:50:00,11.0,11.01,10.99,11.0,73800.0,11.0,11.01,10.99,11.0,73800.0
2013-07-02 11:55:00,11.0,11.01,11.0,11.01,30000.0,11.0,11.01,11.0,11.01,30000.0
2013-07-02 12:00:00,11.01,11.01,11.0,11.01,36600.0,11.01,11.01,11.0,11.01,36600.0
2013-07-02 12:05:00,11.01,11.01,10.99,11.0,33000.0,11.01,11.01,10.99,11.0,33000.0
2013-07-02 12:10:00,10.99,11.0,10.99,10.99,56400.0,10.99,11.0,10.99,10.99,56400.0
2013-07-02 12:15:00,10.99,11.0,10.99,11.0,22200.0,10.99,11.0,10.99,11.0,22200.0
2013-07-02 12:20:00,11.0,11.0,10.99,11.0,19800.0,11.0,11.0,10.99,11.0,19800.0
2013-07-02 12:25:00,11.0,11.02,11.0,11.01,26400.0,11.0,11.02,11.0,11.01,26400.0
2013-07-02 12:30:00,11.01,11.03,11.01,11.03,19200.0,11.01,11.03,11.01,11.03,19200.0
2013-07-02 12:35:00,11.02,11.03,11.02,11.03,28800.0,11.02,11.03,11.02,11.03,28800.0
2013-07-02 12:40:00,11.03,11.03,11.02,11.02,37800.0,11.03,11.03,11.02,11.02,37800.0
2013-07-02 12:45:00,11.02,11.03,11.01,11.02,40200.0,11.02,11.03,11.01,11.02,40200.0
2013-07-02 12:50:00,11.02,11.02,11.01,11.01,28800.0,11.02,11.02,11.01,11.01,28800.0
2013-07-02 12:55:00,11.02,11.02,11.01,11.02,40800.0,11.02,11.02,11.01,11.02,40800.0
2013-07-02 13:00:00,11.01,11.02,11.01,11.02,37800.0,11.01,11.02,11.01,11.02,37800.0
2013-07-02 13:05:00,11.02,11.02,11.02,11.02,45600.0,11.02,11.02,11.02,11.02,45600.0
2013-07-02 13:10:00,11.02,11.02,11.01,11.02,79200.0,11.02,11.02,11.01,11.02,79200.0
2013-07-02 13:15:00,11.01,11.02,11.01,11.02,12000.0,11.01,11.02,11.01,11.02,12000.0
2013-07-02 13:20:00,11.02,11.04,11.02,11.04,23400.0,11.02,11.04,11.02,11.04,23400.0
2013-07-02 13:25:00,11.05,11.05,11.04,11.05,76200.0,11.05,11.05,11.04,11.05,76200.0
2013-07-02 13:30:00,11.05,11.07,11.04,11.06,81600.0,11.05,11.07,11.04,11.06,81600.0
2013-07-02 13:35:00,11.05,11.05,11.03,11.03,76200.0,11.05,11.05,11.03,11.03,76200.0
2013-07-02 13:40:00,11.03,11.05,11.02,11.04,123600.0,11.03,11.05,11.02,11.04,123600.0
2013-07-02 13:45:00,11.04,11.04,11.03,11.03,37800.0,11.04,11.04,11.03,11.03,37800.0
2013-07-02 13:50:00,11.03,11.06,11.03,11.05,30600.0,11.03,11.06,11.03,11.05,30600.0
2013-07-02 13:55:00,11.06,11.07,11.05,11.06,27600.0,11.06,11.07,11.05,11.06,27600.0
2013-07-02 14:00:00,11.06,11.06,11.04,11.05,33000.0,11.06,11.06,11.04,11.05,33000.0
2013-07-02 14:05:00,11.06,11.06,11.04,11.04,28800.0,11.06,11.06,11.04,11.04,28800.0
2013-07-02 14:10:00,11.03,11.04,11.03,11.03,34800.0,11.03,11.04,11.03,11.03,34800.0
2013-07-02 14:15:00,11.03,11.03,11.03,11.03,27600.0,11.03,11.03,11.03,11.03,27600.0
2013-07-02 14:20:00,11.03,11.04,11.03,11.04,45600.0,11.03,11.04,11.03,11.04,45600.0
2013-07-02 14:25:00,11.04,11.04,11.02,11.03,48000.0,11.04,11.04,11.02,11.03,48000.0
2013-07-02 14:30:00,11.03,11.04,11.03,11.03,64200.0,11.03,11.04,11.03,11.03,64200.0
2013-07-02 14:35:00,11.04,11.04,11.02,11.03,66000.0,11.04,11.04,11.02,11.03,66000.0
2013-07-02 14:40:00,11.03,11.03,11.02,11.02,63600.0,11.03,11.03,11.02,11.02,63600.0
2013-07-02 14:45:00,11.03,11.05,11.02,11.05,83400.0,11.03,11.05,11.02,11.05,83400.0
2013-07-02 14:50:00,11.05,11.05,11.03,11.04,49800.0,11.05,11.05,11.03,11.04,49800.0
2013-07-02 14:55:00,11.04,11.04,11.02,11.02,48600.0,11.04,11.04,11.02,11.02,48600.0
2013-07-02 15:00:00,11.02,11.03,11.01,11.02,55200.0,11.02,11.03,11.01,11.02,55200.0
2013-07-02 15:05:00,11.02,11.03,11.01,11.01,90000.0,11.02,11.03,11.01,11.01,90000.0
2013-07-02 15:10:00,11.02,11.03,11.01,11.02,56400.0,11.02,11.03,11.01,11.02,56400.0
2013-07-02 15:15:00,11.02,11.02,11.02,11.02,72600.0,11.02,11.02,11.02,11.02,72600.0
2013-07-02 15:20:00,11.02,11.02,11.0,11.02,236400.0,11.02,11.02,11.0,11.02,236400.0
2013-07-02 15:25:00,11.02,11.02,11.01,11.01,75000.0,11.02,11.02,11.01,11.01,75000.0
2013-07-02 15:30:00,11.01,11.02,11.0,11.01,94200.0,11.01,11.02,11.0,11.01,94200.0
2013-07-02 15:35:00,11.01,11.01,10.99,11.0,111000.0,11.01,11.01,10.99,11.0,111000.0
2013-07-02 15:40:00,11.0,11.0,10.98,10.99,183000.0,11.0,11.0,10.98,10.99,183000.0
2013-07-02 15:45:00,10.99,11.01,10.99,10.99,270000.0,10.99,11.01,10.99,10.99,270000.0
2013-07-02 15:50:00,10.99,11.01,10.99,11.01,199800.0,10.99,11.01,10.99,11.01,199800.0
2013-07-02 15:55:00,11.01,11.02,11.01,11.01,306600.0,11.01,11.02,11.01,11.01,306600.0
2013-07-03 09:30:00,10.99,10.99,10.94,10.96,55800.0,10.99,10.99,10.94,10.96,55800.0
2013-07-03 09:35:00,10.95,10.96,10.94,10.95,22200.0,10.95,10.96,10.94,10.95,22200.0
2013-07-03 09:40:00,10.93,10.98,10.93,10.96,54000.0,10.93,10.98,10.93,10.96,54000.0
2013-07-03 09:45:00,10.96,10.98,10.95,10.96,57000.0,10.96,10.98,10.95,10.96,57000.0
2013-07-03 09:50:00,10.96,10.98,10.96,10.97,11400.0,10.96,10.98,10.96,10.97,11400.0
2013-07-03 09:55:00,10.95,10.97,10.95,10.95,18000.0,10.95,10.97,10.95,10.95,18000.0
2013-07-03 10:00:00,10.94,10.97,10.92,10.92,35400.0,10.94,10.97,10.92,10.92,35400.0
2013-07-03 10:05:00,10.93,10.94,10.92,10.94,64800.0,10.93,10.94,10.92,10.94,64800.0
2013-07-03 10:10:00,10.96,10.96,10.92,10.93,36600.0,10.96,10.96,10.92,10.93,36600.0
2013-07-03 10:15:00,10.94,10.96,10.92,10.92,37800.0,10.94,10.96,10.92,10.92,37800.0
2013-07-03 10:20:00,10.93,10.93,10.9,10.91,84600.0,10.93,10.93,10.9,10.91,84600.0
2013-07-03 10:25:00,10.91,10.92,10.9,10.91,36000.0,10.91,10.92,10.9,10.91,36000.0
2013-07-03 10:30:00,10.92,10.93,10.91,10.92,49200.0,10.92,10.93,10.91,10.92,49200.0
2013-07-03 10:35:00,10.93,10.94,10.91,10.92,38400.0,10.93,10.94,10.91,10.92,38400.0
2013-07-03 10:40:00,10.92,10.93,10.92,10.92,15600.0,10.92,10.93,10.92,10.92,15600.0
2013-07-03 10:45:00,10.92,10.92,10.88,10.89,69600.0,10.92,10.92,10.88,10.89,69600.0
2013-07-03 10:50:00,10.88,10.92,10.88,10.92,71400.0,10.88,10.92,10.88,10.92,71400.0
2013-07-03 10:55:00,10.92,10.92,10.88,10.88,43800.0,10.92,10.92,10.88,10.88,43800.0
2013-07-03 11:00:00,10.88,10.92,10.88,10.91,97200.0,10.88,10.92,10.88,10.91,97200.0
2013-07-03 11:05:00,10.91,10.92,10.89,10.9,19200.0,10.91,10.92,10.89,10.9,19200.0
2013-07-03 11:10:00,10.91,10.92,10.9,10.92,79800.0,10.91,10.92,10.9,10.92,79800.0
2013-07-03 11:15:00,10.92,10.93,10.92,10.92,33600.0,10.92,10.93,10.92,10.92,33600.0
2013-07-03 11:20:00,10.92,10.93,10.88,10.89,22200.0,10.92,10.93,10.88,10.89,22200.0
2013-07-03 11:25:00,10.88,10.9,10.88,10.89,24600.0,10.88,10.9,10.88,10.89,24600.0
2013-07-03 11:30:00,10.89,10.91,10.89,10.91,56400.0,10.89,10.91,10.89,10.91,56400.0
2013-07-03 11:35:00,10.9,10.91,10.89,10.9,10800.0,10.9,10.91,10.89,10.9,10800.0
2013-07-03 11:40:00,10.9,10.9,10.88,10.88,27600.0,10.9,10.9,10.88,10.88,27600.0
2013-07-03 11:45:00,10.88,10.88,10.87,10.87,59400.0,10.88,10.88,10.87,10.87,59400.0
2013-07-03 11:50:00,10.87,10.91,10.87,10.91,25800.0,10.87,10.91,10.87,10.91,25800.0
2013-07-03 11:55:00,10.91,10.92,10.9,10.91,95400.0,10.91,10.92,10.9,10.91,95400.0
2013-07-03 12:00:00,10.91,10.91,10.9,10.9,48000.0,10.91,10.91,10.9,10.9,48000.0
2013-07-03 12:05:00,10.91,10.91,10.91,10.91,72000.0,10.91,10.91,10.91,10.91,72000.0
2013-07-03 12:10:00,10.91,10.92,10.9,10.91,56400.0,10.91,10.92,10.9,10.91,56400.0
2013-07-03 12:15:00,10.91,10.91,10.9,10.91,71400.0,10.91,10.91,10.9,10.91,71400.0
2013-07-03 12:20:00,10.91,10.91,10.9,10.9,36600.0,10.91,10.91,10.9,10.9,36600.0
2013-07-03 12:25:00,10.9,10.91,10.9,10.91,34200.0,10.9,10.91,10.9,10.91,34200.0
2013-07-03 12:30:00,10.91,10.92,10.91,10.91,45600.0,10.91,10.92,10.91,10.91,45600.0
2013-07-03 12:35:00,10.91,10.92,10.91,10.91,58800.0,10.91,10.92,10.91,10.91,58800.0
2013-07-03 12:40:00,10.91,10.91,10.88,10.88,67800.0,10.91,10.91,10.88,10.88,67800.0
2013-07-03 12:45:00,10.87,10.9,10.86,10.86,114600.0,10.87,10.9,10.86,10.86,114600.0
2013-07-03 12:50:00,10.87,10.88,10.86,10.87,95400.0,10.87,10.88,10.86,10.87,95400.0
2013-07-03 12:55:00,10.87,10.88,10.87,10.87,186000.0,10.87,10.88,10.87,10.87,186000.0
2013-07-05 09:30:00,10.92,10.98,10.92,10.97,115800.0,10.92,10.98,10.92,10.97,115800.0
2013-07-05 09:35:00,10.97,11.02,10.94,11.0,46200.0,10.97,11.02,10.94,11.0,46200.0
2013-07-05 09:40:00,11.0,11.04,10.99,11.04,46200.0,11.0,11.04,10.99,11.04,46200.0
2013-07-05 09:45:00,11.04,11.06,11.01,11.02,62400.0,11.04,11.06,11.01,11.02,62400.0
2013-07-05 09:50:00,11.03,11.04,11.01,11.02,25800.0,11.03,11.04,11.01,11.02,25800.0
2013-07-05 09:55:00,11.03,11.04,10.99,10.99,57000.0,11.03,11.04,10.99,10.99,57000.0
2013-07-05 10:00:00,10.99,11.02,10.99,10.99,40200.0,10.99,11.02,10.99,10.99,40200.0
2013-07-05 10:05:00,10.99,11.04,10.99,11.02,61200.0,10.99,11.04,10.99,11.02,61200.0
2013-07-05 10:10:00,11.02,11.02,11.0,11.0,24000.0,11.02,11.02,11.0,11.0,24000.0
2013-07-05 10:15:00,11.0,11.0,10.97,10.99,75600.0,11.0,11.0,10.97,10.99,75600.0
2013-07-05 10:20:00,10.98,11.0,10.98,10.98,27000.0,10.98,11.0,10.98,10.98,27000.0
2013-07-05 10:25:00,10.98,10.99,10.96,10.97,40200.0,10.98,10.99,10.96,10.97,40200.0
2013-07-05 10:30:00,10.98,10.99,10.97,10.98,21600.0,10.98,10.99,10.97,10.98,21600.0
2013-07-05 10:35:00,10.98,10.99,10.95,10.95,36600.0,10.98,10.99,10.95,10.95,36600.0
2013-07-05 10:40:00,10.96,10.99,10.96,10.98,16200.0,10.96,10.99,10.96,10.98,16200.0
2013-07-05 10:45:00,10.99,10.99,10.96,10.97,27600.0,10.99,10.99,10.96,10.97,27600.0
2013-07-05 10:50:00,10.96,10.97,10.95,10.95,25800.0,10.96,10.97,10.95,10.95,25800.0
2013-07-05 10:55:00,10.95,10.97,10.95,10.97,29400.0,10.95,10.97,10.95,10.97,29400.0
2013-07-05 11:00:00,10.97,10.99,10.97,10.99,37200.0,10.97,10.99,10.97,10.99,37200.0
2013-07-05 11:05:00,10.97,10.98,10.95,10.95,16800.0,10.97,10.98,10.95,10.95,16800.0
2013-07-05 11:10:00,10.97,10.99,10.96,10.96,80400.0,10.97,10.99,10.96,10.96,80400.0
2013-07-05 11:15:00,10.96,10.96,10.94,10.96,88200.0,10.96,10.96,10.94,10.96,88200.0
2013-07-05 11:20:00,10.96,10.97,10.95,10.95,15600.0,10.96,10.97,10.95,10.95,15600.0
2013-07-05 11:25:00,10.95,10.95,10.92,10.92,40200.0,10.95,10.95,10.92,10.92,40200.0
2013-07-05 11:30:00,10.93,10.93,10.9,10.91,33600.0,10.93,10.93,10.9,10.91,33600.0
2013-07-05 11:35:00,10.9,10.94,10.9,10.92,25200.0,10.9,10.94,10.9,10.92,25200.0
2013-07-05 11:40:00,10.93,10.93,10.91,10.91,25200.0,10.93,10.93,10.91,10.91,25200.0
2013-07-05 11:45:00,10.91,10.91,10.9,10.91,21000.0,10.91,10.91,10.9,10.91,21000.0
2013-07-05 11:50:00,10.91,10.92,10.9,10.9,58200.0,10.91,10.92,10.9,10.9,58200.0
2013-07-05 11:55:00,10.91,10.94,10.9,10.93,17400.0,10.91,10.94,10.9,10.93,17400.0
2013-07-05 12:00:00,10.94,10.96,10.94,10.96,28800.0,10.94,10.96,10.94,10.96,28800.0
2013-07-05 12:05:00,10.96,10.96,10.95,10.95,23400.0,10.96,10.96,10.95,10.95,23400.0
2013-07-05 12:10:00,10.96,10.97,10.95,10.95,29400.0,10.96,10.97,10.95,10.95,29400.0
2013-07-05 12:15:00,10.95,10.96,10.95,10.96,10800.0,10.95,10.96,10.95,10.96,10800.0
2013-07-05 12:20:00,10.96,10.97,10.95,10.95,24600.0,10.96,10.97,10.95,10.95,24600.0
2013-07-05 12:25:00,10.95,10.96,10.94,10.95,22200.0,10.95,10.96,10.94,10.95,22200.0
2013-07-05 12:30:00,10.95,10.96,10.94,10.96,16800.0,10.95,10.96,10.94,10.96,16800.0
2013-07-05 12:35:00,10.96,10.97,10.95,10.96,9600.0,10.96,10.97,10.95,10.96,9600.0
2013-07-05 12:40:00,10.96,10.96,10.96,10.96,9600.0,10.96,10.96,10.96,10.96,9600.0
2013-07-05 12:45:00,10.97,10.97,10.97,10.97,23400.0,10.97,10.97,10.97,10.97,23400.0
2013-07-05 12:50:00,10.96,10.98,10.96,10.97,12600.0,10.96,10.98,10.96,10.97,12600.0
2013-07-05 12:55:00,10.97,10.97,10.96,10.97,16800.0,10.97,10.97,10.96,10.97,16800.0
2013-07-05 13:00:00,10.97,10.97,10.95,10.95,10800.0,10.97,10.97,10.95,10.95,10800.0
2013-07-05 13:05:00,10.96,10.97,10.96,10.97,16200.0,10.96,10.97,10.96,10.97,16200.0
2013-07-05 13:10:00,10.97,10.99,10.97,10.99,24000.0,10.97,10.99,10.97,10.99,24000.0
2013-07-05 13:15:00,10.99,10.99,10.96,10.96,54600.0,10.99,10.99,10.96,10.96,54600.0
2013-07-05 13:20:00,10.96,10.97,10.94,10.95,112200.0,10.96,10.97,10.94,10.95,112200.0
2013-07-05 13:25:00,10.95,10.95,10.94,10.95,9600.0,10.95,10.95,10.94,10.95,9600.0
2013-07-05 13:30:00,10.95,10.97,10.95,10.97,25800.0,10.95,10.97,10.95,10.97,25800.0
2013-07-05 13:35:00,10.97,10.97,10.97,10.97,13200.0,10.97,10.97,10.97,10.97,13200.0
2013-07-05 13:40:00,10.97,10.97,10.97,10.97,9600.0,10.97,10.97,10.97,10.97,9600.0
2013-07-05 13:45:00,10.97,10.97,10.97,10.97,7200.0,10.97,10.97,10.97,10.97,7200.0
2013-07-05 13:50:00,10.97,10.97,10.96,10.96,14400.0,10.97,10.97,10.96,10.96,14400.0
2013-07-05 13:55:00,10.97,10.97,10.96,10.97,13800.0,10.97,10.97,10.96,10.97,13800.0
2013-07-05 14:00:00,10.97,10.98,10.96,10.97,24000.0,10.97,10.98,10.96,10.97,24000.0
2013-07-05 14:05:00,10.98,10.98,10.96,10.97,15600.0,10.98,10.98,10.96,10.97,15600.0
2013-07-05 14:10:00,10.98,10.99,10.97,10.99,17400.0,10.98,10.99,10.97,10.99,17400.0
2013-07-05 14:15:00,10.99,11.01,10.99,11.0,25800.0,10.99,11.01,10.99,11.0,25800.0
2013-07-05 14:20:00,11.0,11.01,11.0,11.0,10200.0,11.0,11.01,11.0,11.0,10200.0
2013-07-05 14:25:00,11.0,11.01,11.0,11.01,39000.0,11.0,11.01,11.0,11.01,39000.0
2013-07-05 14:30:00,11.01,11.02,11.0,11.0,53400.0,11.01,11.02,11.0,11.0,53400.0
2013-07-05 14:35:00,11.0,11.02,11.0,11.01,73200.0,11.0,11.02,11.0,11.01,73200.0
2013-07-05 14:40:00,11.02,11.02,11.01,11.02,19800.0,11.02,11.02,11.01,11.02,19800.0
2013-07-05 14:45:00,11.02,11.03,11.02,11.02,12600.0,11.02,11.03,11.02,11.02,12600.0
2013-07-05 14:50:00,11.02,11.05,11.02,11.05,49800.0,11.02,11.05,11.02,11.05,49800.0
2013-07-05 14:55:00,11.05,11.05,11.03,11.03,22200.0,11.05,11.05,11.03,11.03,22200.0
2013-07-05 15:00:00,11.04,11.04,11.03,11.03,16200.0,11.04,11.04,11.03,11.03,16200.0
2013-07-05 15:05:00,11.04,11.05,11.03,11.05,10200.0,11.04,11.05,11.03,11.05,10200.0
2013-07-05 15:10:00,11.04,11.05,11.03,11.04,26400.0,11.04,11.05,11.03,11.04,26400.0
2013-07-05 15:15:00,11.04,11.05,11.04,11.04,27600.0,11.04,11.05,11.04,11.04,27600.0
2013-07-05 15:20:00,11.04,11.04,11.03,11.03,36000.0,11.04,11.04,11.03,11.03,36000.0
2013-07-05 15:25:00,11.03,11.04,11.03,11.03,25800.0,11.03,11.04,11.03,11.03,25800.0
2013-07-05 15:30:00,11.04,11.04,11.03,11.04,25800.0,11.04,11.04,11.03,11.04,25800.0
2013-07-05 15:35:00,11.04,11.05,11.03,11.05,42600.0,11.04,11.05,11.03,11.05,42600.0
2013-07-05 15:40:00,11.05,11.06,11.05,11.06,41400.0,11.05,11.06,11.05,11.06,41400.0
2013-07-05 15:45:00,11.05,11.06,11.05,11.05,36000.0,11.05,11.06,11.05,11.05,36000.0
2013-07-05 15:50:00,11.06,11.09,11.05,11.08,58800.0,11.06,11.09,11.05,11.08,58800.0
2013-07-05 15:55:00,11.08,11.1,11.08,11.1,101400.0,11.08,11.1,11.08,11.1,101400.0
2013-07-08 09:30:00,11.17,11.21,11.13,11.16,175800.0,11.17,11.21,11.13,11.16,175800.0
2013-07-08 09:35:00,11.17,11.2,11.16,11.17,40200.0,11.17,11.2,11.16,11.17,40200.0
2013-07-08 09:40:00,11.17,11.17,11.1,11.13,48000.0,11.17,11.17,11.1,11.13,48000.0
2013-07-08 09:45:00,11.15,11.17,11.13,11.16,538200.0,11.15,11.17,11.13,11.16,538200.0
2013-07-08 09:50:00,11.17,11.17,11.11,11.12,102000.0,11.17,11.17,11.11,11.12,102000.0
2013-07-08 09:55:00,11.13,11.13,11.11,11.12,48600.0,11.13,11.13,11.11,11.12,48600.0
2013-07-08 10:00:00,11.13,11.19,11.13,11.17,57000.0,11.13,11.19,11.13,11.17,57000.0
2013-07-08 10:05:00,11.18,11.18,11.17,11.18,22200.0,11.18,11.18,11.17,11.18,22200.0
2013-07-08 10:10:00,11.18,11.22,11.17,11.2,95400.0,11.18,11.22,11.17,11.2,95400.0
2013-07-08 10:15:00,11.2,11.21,11.19,11.2,56400.0,11.2,11.21,11.19,11.2,56400.0
2013-07-08 10:20:00,11.21,11.23,11.2,11.2,68400.0,11.21,11.23,11.2,11.2,68400.0
2013-07-08 10:25:00,11.2,11.2,11.18,11.19,48600.0,11.2,11.2,11.18,11.19,48600.0
2013-07-08 10:30:00,11.19,11.21,11.19,11.21,34800.0,11.19,11.21,11.19,11.21,34800.0
2013-07-08 10:35:00,11.21,11.22,11.21,11.22,24000.0,11.21,11.22,11.21,11.22,24000.0
2013-07-08 10:40:00,11.22,11.25,11.21,11.24,31800.0,11.22,11.25,11.21,11.24,31800.0
2013-07-08 10:45:00,11.25,11.27,11.25,11.27,33000.0,11.25,11.27,11.25,11.27,33000.0
2013-07-08 10:50:00,11.27,11.28,11.26,11.26,52800.0,11.27,11.28,11.26,11.26,52800.0
2013-07-08 10:55:00,11.25,11.25,11.22,11.22,40800.0,11.25,11.25,11.22,11.22,40800.0
2013-07-08 11:00:00,11.22,11.23,11.22,11.23,40200.0,11.22,11.23,11.22,11.23,40200.0
2013-07-08 11:05:00,11.24,11.24,11.22,11.23,99600.0,11.24,11.24,11.22,11.23,99600.0
2013-07-08 11:10:00,11.23,11.23,11.22,11.23,45000.0,11.23,11.23,11.22,11.23,45000.0
2013-07-08 11:15:00,11.23,11.23,11.19,11.19,51000.0,11.23,11.23,11.19,11.19,51000.0
2013-07-08 11:20:00,11.19,11.19,11.17,11.18,64200.0,11.19,11.19,11.17,11.18,64200.0
2013-07-08 11:25:00,11.18,11.19,11.18,11.18,46800.0,11.18,11.19,11.18,11.18,46800.0
2013-07-08 11:30:00,11.18,11.18,11.14,11.14,72600.0,11.18,11.18,11.14,11.14,72600.0
2013-07-08 11:35:00,11.14,11.15,11.14,11.14,24600.0,11.14,11.15,11.14,11.14,24600.0
2013-07-08 11:40:00,11.14,11.15,11.14,11.14,13800.0,11.14,11.15,11.14,11.14,13800.0
2013-07-08 11:45:00,11.13,11.14,11.13,11.13,52800.0,11.13,11.14,11.13,11.13,52800.0
2013-07-08 11:50:00,11.13,11.13,11.11,11.12,12600.0,11.13,11.13,11.11,11.12,12600.0
2013-07-08 11:55:00,11.12,11.12,11.09,11.11,35400.0,11.12,11.12,11.09,11.11,35400.0
2013-07-08 12:00:00,11.1,11.13,11.1,11.13,18600.0,11.1,11.13,11.1,11.13,18600.0
2013-07-08 12:05:00,11.13,11.15,11.13,11.14,24000.0,11.13,11.15,11.13,11.14,24000.0
2013-07-08 12:10:00,11.14,11.15,11.13,11.14,22200.0,11.14,11.15,11.13,11.14,22200.0
2013-07-08 12:15:00,11.13,11.17,11.13,11.17,35400.0,11.13,11.17,11.13,11.17,35400.0
2013-07-08 12:20:00,11.17,11.17,11.15,11.16,24600.0,11.17,11.17,11.15,11.16,24600.0
2013-07-08 12:25:00,11.17,11.17,11.15,11.16,34800.0,11.17,11.17,11.15,11.16,34800.0
2013-07-08 12:30:00,11.15,11.17,11.15,11.16,46200.0,11.15,11.17,11.15,11.16,46200.0
2013-07-08 12:35:00,11.16,11.18,11.16,11.17,49800.0,11.16,11.18,11.16,11.17,49800.0
2013-07-08 12:40:00,11.17,11.17,11.16,11.17,14400.0,11.17,11.17,11.16,11.17,14400.0
2013-07-08 12:45:00,11.17,11.17,11.15,11.16,19800.0,11.17,11.17,11.15,11.16,19800.0
2013-07-08 12:50:00,11.15,11.17,11.15,11.17,15600.0,11.15,11.17,11.15,11.17,15600.0
2013-07-08 12:55:00,11.17,11.17,11.16,11.17,12000.0,11.17,11.17,11.16,11.17,12000.0
2013-07-08 13:00:00,11.17,11.17,11.16,11.16,42000.0,11.17,11.17,11.16,11.16,42000.0
2013-07-08 13:05:00,11.16,11.18,11.16,11.18,40800.0,11.16,11.18,11.16,11.18,40800.0
2013-07-08 13:10:00,11.18,11.19,11.18,11.19,36000.0,11.18,11.19,11.18,11.19,36000.0
2013-07-08 13:15:00,11.19,11.19,11.16,11.17,41400.0,11.19,11.19,11.16,11.17,41400.0
2013-07-08 13:20:00,11.16,11.17,11.15,11.15,40200.0,11.16,11.17,11.15,11.15,40200.0
2013-07-08 13:25:00,11.15,11.15,11.14,11.14,15600.0,11.15,11.15,11.14,11.14,15600.0
2013-07-08 13:30:00,11.14,11.15,11.13,11.15,17400.0,11.14,11.15,11.13,11.15,17400.0
2013-07-08 13:35:00,11.15,11.16,11.15,11.16,13200.0,11.15,11.16,11.15,11.16,13200.0
2013-07-08 13:40:00,11.16,11.17,11.16,11.17,54600.0,11.16,11.17,11.16,11.17,54600.0
2013-07-08 13:45:00,11.17,11.17,11.16,11.17,34800.0,11.17,11.17,11.16,11.17,34800.0
2013-07-08 13:50:00,11.17,11.17,11.16,11.17,71400.0,11.17,11.17,11.16,11.17,71400.0
2013-07-08 13:55:00,11.17,11.18,11.17,11.17,59400.0,11.17,11.18,11.17,11.17,59400.0
2013-07-08 14:00:00,11.17,11.19,11.17,11.18,28200.0,11.17,11.19,11.17,11.18,28200.0
2013-07-08 14:05:00,11.18,11.19,11.17,11.18,19800.0,11.18,11.19,11.17,11.18,19800.0
2013-07-08 14:10:00,11.18,11.18,11.16,11.16,115200.0,11.18,11.18,11.16,11.16,115200.0
2013-07-08 14:15:00,11.17,11.18,11.17,11.18,25200.0,11.17,11.18,11.17,11.18,25200.0
2013-07-08 14:20:00,11.18,11.19,11.18,11.19,61200.0,11.18,11.19,11.18,11.19,61200.0
2013-07-08 14:25:00,11.18,11.19,11.16,11.16,40200.0,11.18,11.19,11.16,11.16,40200.0
2013-07-08 14:30:00,11.17,11.18,11.16,11.17,65400.0,11.17,11.18,11.16,11.17,65400.0
2013-07-08 14:35:00,11.16,11.17,11.16,11.17,12600.0,11.16,11.17,11.16,11.17,12600.0
2013-07-08 14:40:00,11.17,11.18,11.17,11.18,19200.0,11.17,11.18,11.17,11.18,19200.0
2013-07-08 14:45:00,11.18,11.19,11.18,11.19,20400.0,11.18,11.19,11.18,11.19,20400.0
2013-07-08 14:50:00,11.19,11.21,11.18,11.21,84600.0,11.19,11.21,11.18,11.21,84600.0
2013-07-08 14:55:00,11.21,11.21,11.19,11.19,109800.0,11.21,11.21,11.19,11.19,109800.0
2013-07-08 15:00:00,11.19,11.19,11.17,11.18,21600.0,11.19,11.19,11.17,11.18,21600.0
2013-07-08 15:05:00,11.18,11.19,11.17,11.17,165600.0,11.18,11.19,11.17,11.17,165600.0
2013-07-08 15:10:00,11.17,11.17,11.17,11.17,13200.0,11.17,11.17,11.17,11.17,13200.0
2013-07-08 15:15:00,11.17,11.18,11.17,11.18,49200.0,11.17,11.18,11.17,11.18,49200.0
2013-07-08 15:20:00,11.17,11.17,11.16,11.17,31800.0,11.17,11.17,11.16,11.17,31800.0
2013-07-08 15:25:00,11.17,11.17,11.17,11.17,36000.0,11.17,11.17,11.17,11.17,36000.0
2013-07-08 15:30:00,11.17,11.17,11.15,11.16,61200.0,11.17,11.17,11.15,11.16,61200.0
2013-07-08 15:35:00,11.17,11.17,11.16,11.16,89400.0,11.17,11.17,11.16,11.16,89400.0
2013-07-08 15:40:00,11.16,11.16,11.14,11.14,96600.0,11.16,11.16,11.14,11.14,96600.0
2013-07-08 15:45:00,11.14,11.15,11.14,11.14,90000.0,11.14,11.15,11.14,11.14,90000.0
2013-07-08 15:50:00,11.14,11.14,11.12,11.12,202800.0,11.14,11.14,11.12,11.12,202800.0
2013-07-08 15:55:00,11.13,11.14,11.13,11.14,205800.0,11.13,11.14,11.13,11.14,205800.0
2013-07-09 09:30:00,11.17,11.21,11.17,11.17,54000.0,11.17,11.21,11.17,11.17,54000.0
2013-07-09 09:35:00,11.19,11.2,11.17,11.2,7200.0,11.19,11.2,11.17,11.2,7200.0
2013-07-09 09:40:00,11.19,11.21,11.15,11.21,253800.0,11.19,11.21,11.15,11.21,253800.0
2013-07-09 09:45:00,11.2,11.22,11.17,11.2,81000.0,11.2,11.22,11.17,11.2,81000.0
2013-07-09 09:50:00,11.19,11.22,11.17,11.22,48000.0,11.19,11.22,11.17,11.22,48000.0
2013-07-09 09:55:00,11.22,11.22,11.2,11.2,63000.0,11.22,11.22,11.2,11.2,63000.0
2013-07-09 10:00:00,11.2,11.21,11.17,11.17,37200.0,11.2,11.21,11.17,11.17,37200.0
2013-07-09 10:05:00,11.18,11.18,11.17,11.18,454800.0,11.18,11.18,11.17,11.18,454800.0
2013-07-09 10:10:00,11.18,11.2,11.18,11.2,165000.0,11.18,11.2,11.18,11.2,165000.0
2013-07-09 10:15:00,11.2,11.2,11.18,11.19,58800.0,11.2,11.2,11.18,11.19,58800.0
2013-07-09 10:20:00,11.19,11.2,11.18,11.2,84600.0,11.19,11.2,11.18,11.2,84600.0
2013-07-09 10:25:00,11.2,11.2,11.17,11.19,68400.0,11.2,11.2,11.17,11.19,68400.0
2013-07-09 10:30:00,11.18,11.19,11.13,11.14,55200.0,11.18,11.19,11.13,11.14,55200.0
2013-07-09 10:35:00,11.13,11.15,11.13,11.15,53400.0,11.13,11.15,11.13,11.15,53400.0
2013-07-09 10:40:00,11.15,11.16,11.14,11.16,40200.0,11.15,11.16,11.14,11.16,40200.0
2013-07-09 10:45:00,11.16,11.17,11.15,11.17,151200.0,11.16,11.17,11.15,11.17,151200.0
2013-07-09 10:50:00,11.17,11.17,11.14,11.14,75000.0,11.17,11.17,11.14,11.14,75000.0
2013-07-09 10:55:00,11.14,11.14,11.11,11.12,81000.0,11.14,11.14,11.11,11.12,81000.0
2013-07-09 11:00:00,11.11,11.11,11.09,11.09,28800.0,11.11,11.11,11.09,11.09,28800.0
2013-07-09 11:05:00,11.08,11.08,11.05,11.06,131400.0,11.08,11.08,11.05,11.06,131400.0
2013-07-09 11:10:00,11.06,11.06,11.04,11.05,52800.0,11.06,11.06,11.04,11.05,52800.0
2013-07-09 11:15:00,11.05,11.05,11.02,11.03,59400.0,11.05,11.05,11.02,11.03,59400.0
2013-07-09 11:20:00,11.03,11.03,11.03,11.03,55200.0,11.03,11.03,11.03,11.03,55200.0
2013-07-09 11:25:00,11.03,11.03,11.03,11.03,57600.0,11.03,11.03,11.03,11.03,57600.0
2013-07-09 11:30:00,11.03,11.04,11.03,11.04,76200.0,11.03,11.04,11.03,11.04,76200.0
2013-07-09 11:35:00,11.04,11.05,11.04,11.04,75600.0,11.04,11.05,11.04,11.04,75600.0
2013-07-09 11:40:00,11.04,11.04,11.02,11.02,58800.0,11.04,11.04,11.02,11.02,58800.0
2013-07-09 11:45:00,11.02,11.04,11.02,11.03,62400.0,11.02,11.04,11.02,11.03,62400.0
2013-07-09 11:50:00,11.03,11.04,11.03,11.04,69000.0,11.03,11.04,11.03,11.04,69000.0
2013-07-09 11:55:00,11.04,11.04,11.03,11.04,31200.0,11.04,11.04,11.03,11.04,31200.0
2013-07-09 12:00:00,11.04,11.04,11.03,11.03,72600.0,11.04,11.04,11.03,11.03,72600.0
2013-07-09 12:05:00,11.04,11.04,11.03,11.04,28200.0,11.04,11.04,11.03,11.04,28200.0
2013-07-09 12:10:00,11.05,11.05,11.05,11.05,44400.0,11.05,11.05,11.05,11.05,44400.0
2013-07-09 12:15:00,11.06,11.08,11.06,11.08,32400.0,11.06,11.08,11.06,11.08,32400.0
2013-07-09 12:20:00,11.08,11.1,11.08,11.1,30000.0,11.08,11.1,11.08,11.1,30000.0
2013-07-09 12:25:00,11.1,11.11,11.1,11.11,57000.0,11.1,11.11,11.1,11.11,57000.0
2013-07-09 12:30:00,11.11,11.11,11.09,11.1,46800.0,11.11,11.11,11.09,11.1,46800.0
2013-07-09 12:35:00,11.1,11.12,11.1,11.12,23400.0,11.1,11.12,11.1,11.12,23400.0
2013-07-09 12:40:00,11.12,11.12,11.1,11.11,60600.0,11.12,11.12,11.1,11.11,60600.0
2013-07-09 12:45:00,11.11,11.12,11.1,11.12,13800.0,11.11,11.12,11.1,11.12,13800.0
2013-07-09 12:50:00,11.12,11.14,11.12,11.13,30600.0,11.12,11.14,11.12,11.13,30600.0
2013-07-09 12:55:00,11.12,11.13,11.11,11.11,55800.0,11.12,11.13,11.11,11.11,55800.0
2013-07-09 13:00:00,11.11,11.11,11.1,11.1,16800.0,11.11,11.11,11.1,11.1,16800.0
2013-07-09 13:05:00,11.11,11.12,11.1,11.11,27000.0,11.11,11.12,11.1,11.11,27000.0
2013-07-09 13:10:00,11.11,11.11,11.1,11.11,28200.0,11.11,11.11,11.1,11.11,28200.0
2013-07-09 13:15:00,11.11,11.12,11.1,11.11,117000.0,11.11,11.12,11.1,11.11,117000.0
2013-07-09 13:20:00,11.11,11.13,11.1,11.11,187200.0,11.11,11.13,11.1,11.11,187200.0
2013-07-09 13:25:00,11.1,11.1,11.1,11.1,94800.0,11.1,11.1,11.1,11.1,94800.0
2013-07-09 13:30:00,11.1,11.1,11.08,11.08,55200.0,11.1,11.1,11.08,11.08,55200.0
2013-07-09 13:35:00,11.08,11.1,11.08,11.09,36600.0,11.08,11.1,11.08,11.09,36600.0
2013-07-09 13:40:00,11.09,11.09,11.08,11.09,20400.0,11.09,11.09,11.08,11.09,20400.0
2013-07-09 13:45:00,11.09,11.1,11.07,11.08,80400.0,11.09,11.1,11.07,11.08,80400.0
2013-07-09 13:50:00,11.08,11.08,11.06,11.06,123000.0,11.08,11.08,11.06,11.06,123000.0
2013-07-09 13:55:00,11.07,11.08,11.06,11.06,93000.0,11.07,11.08,11.06,11.06,93000.0
2013-07-09 14:00:00,11.06,11.07,11.06,11.07,18600.0,11.06,11.07,11.06,11.07,18600.0
2013-07-09 14:05:00,11.07,11.08,11.07,11.07,43200.0,11.07,11.08,11.07,11.07,43200.0
2013-07-09 14:10:00,11.08,11.08,11.07,11.07,42000.0,11.08,11.08,11.07,11.07,42000.0
2013-07-09 14:15:00,11.08,11.08,11.06,11.06,46200.0,11.08,11.08,11.06,11.06,46200.0
2013-07-09 14:20:00,11.06,11.06,11.05,11.05,47400.0,11.06,11.06,11.05,11.05,47400.0
2013-07-09 14:25:00,11.05,11.05,11.04,11.04,63600.0,11.05,11.05,11.04,11.04,63600.0
2013-07-09 14:30:00,11.04,11.05,11.03,11.03,59400.0,11.04,11.05,11.03,11.03,59400.0
2013-07-09 14:35:00,11.03,11.03,10.98,10.98,214800.0,11.03,11.03,10.98,10.98,214800.0
2013-07-09 14:40:00,10.98,10.98,10.96,10.96,148200.0,10.98,10.98,10.96,10.96,148200.0
2013-07-09 14:45:00,10.96,10.97,10.94,10.95,109800.0,10.96,10.97,10.94,10.95,109800.0
2013-07-09 14:50:00,10.95,10.96,10.93,10.94,83400.0,10.95,10.96,10.93,10.94,83400.0
2013-07-09 14:55:00,10.94,10.94,10.94,10.94,40800.0,10.94,10.94,10.94,10.94,40800.0
2013-07-09 15:00:00,10.94,10.98,10.94,10.96,129000.0,10.94,10.98,10.94,10.96,129000.0
2013-07-09 15:05:00,10.96,10.97,10.96,10.96,76800.0,10.96,10.97,10.96,10.96,76800.0
2013-07-09 15:10:00,10.95,10.97,10.95,10.97,130200.0,10.95,10.97,10.95,10.97,130200.0
2013-07-09 15:15:00,10.97,10.99,10.96,10.99,75000.0,10.97,10.99,10.96,10.99,75000.0
2013-07-09 15:20:00,10.99,11.0,10.99,10.99,208800.0,10.99,11.0,10.99,10.99,208800.0
2013-07-09 15:25:00,10.99,11.0,10.99,10.99,157200.0,10.99,11.0,10.99,10.99,157200.0
2013-07-09 15:30:00,10.99,10.99,10.98,10.99,104400.0,10.99,10.99,10.98,10.99,104400.0
2013-07-09 15:35:00,10.99,10.99,10.97,10.99,146400.0,10.99,10.99,10.97,10.99,146400.0
2013-07-09 15:40:00,10.99,10.99,10.97,10.98,91200.0,10.99,10.99,10.97,10.98,91200.0
2013-07-09 15:45:00,10.98,10.98,10.94,10.95,225600.0,10.98,10.98,10.94,10.95,225600.0
2013-07-09 15:50:00,10.95,10.95,10.92,10.93,276000.0,10.95,10.95,10.92,10.93,276000.0
2013-07-09 15:55:00,10.93,10.97,10.93,10.96,333000.0,10.93,10.97,10.93,10.96,333000.0
2013-07-10 09:30:00,10.93,10.93,10.88,10.9,99000.0,10.93,10.93,10.88,10.9,99000.0
2013-07-10 09:35:00,10.92,10.97,10.9,10.94,54600.0,10.92,10.97,10.9,10.94,54600.0
2013-07-10 09:40:00,10.94,10.97,10.93,10.95,90600.0,10.94,10.97,10.93,10.95,90600.0
2013-07-10 09:45:00,10.95,10.98,10.95,10.97,27600.0,10.95,10.98,10.95,10.97,27600.0
2013-07-10 09:50:00,10.97,10.99,10.94,10.95,213000.0,10.97,10.99,10.94,10.95,213000.0
2013-07-10 09:55:00,10.94,10.97,10.93,10.96,39600.0,10.94,10.97,10.93,10.96,39600.0
2013-07-10 10:00:00,10.95,10.95,10.94,10.95,66000.0,10.95,10.95,10.94,10.95,66000.0
2013-07-10 10:05:00,10.94,10.97,10.94,10.95,36000.0,10.94,10.97,10.94,10.95,36000.0
2013-07-10 10:10:00,10.95,10.96,10.91,10.93,380400.0,10.95,10.96,10.91,10.93,380400.0
2013-07-10 10:15:00,10.92,10.94,10.91,10.93,394200.0,10.92,10.94,10.91,10.93,394200.0
2013-07-10 10:20:00,10.93,10.95,10.91,10.94,94200.0,10.93,10.95,10.91,10.94,94200.0
2013-07-10 10:25:00,10.94,10.94,10.93,10.93,45000.0,10.94,10.94,10.93,10.93,45000.0
2013-07-10 10:30:00,10.93,10.94,10.93,10.94,103800.0,10.93,10.94,10.93,10.94,103800.0
2013-07-10 10:35:00,10.93,10.94,10.93,10.94,90600.0,10.93,10.94,10.93,10.94,90600.0
2013-07-10 10:40:00,10.94,10.94,10.93,10.94,66000.0,10.94,10.94,10.93,10.94,66000.0
2013-07-10 10:45:00,10.94,10.95,10.94,10.95,25800.0,10.94,10.95,10.94,10.95,25800.0
2013-07-10 10:50:00,10.95,10.95,10.92,10.92,81600.0,10.95,10.95,10.92,10.92,81600.0
2013-07-10 10:55:00,10.92,10.92,10.9,10.92,48000.0,10.92,10.92,10.9,10.92,48000.0
2013-07-10 11:00:00,10.92,10.92,10.91,10.92,35400.0,10.92,10.92,10.91,10.92,35400.0
2013-07-10 11:05:00,10.92,10.92,10.88,10.88,60600.0,10.92,10.92,10.88,10.88,60600.0
2013-07-10 11:10:00,10.89,10.9,10.88,10.89,126600.0,10.89,10.9,10.88,10.89,126600.0
2013-07-10 11:15:00,10.89,10.92,10.89,10.92,55200.0,10.89,10.92,10.89,10.92,55200.0
2013-07-10 11:20:00,10.92,10.92,10.9,10.91,37200.0,10.92,10.92,10.9,10.91,37200.0
2013-07-10 11:25:00,10.91,10.92,10.91,10.92,41400.0,10.91,10.92,10.91,10.92,41400.0
2013-07-10 11:30:00,10.91,10.92,10.9,10.9,36600.0,10.91,10.92,10.9,10.9,36600.0
2013-07-10 11:35:00,10.91,10.91,10.9,10.9,66000.0,10.91,10.91,10.9,10.9,66000.0
2013-07-10 11:40:00,10.9,10.91,10.89,10.9,38400.0,10.9,10.91,10.89,10.9,38400.0
2013-07-10 11:45:00,10.91,10.92,10.9,10.92,33600.0,10.91,10.92,10.9,10.92,33600.0
2013-07-10 11:50:00,10.92,10.92,10.91,10.92,25800.0,10.92,10.92,10.91,10.92,25800.0
2013-07-10 11:55:00,10.92,10.94,10.92,10.93,70200.0,10.92,10.94,10.92,10.93,70200.0
2013-07-10 12:00:00,10.93,10.94,10.93,10.94,38400.0,10.93,10.94,10.93,10.94,38400.0
2013-07-10 12:05:00,10.94,10.94,10.92,10.93,40200.0,10.94,10.94,10.92,10.93,40200.0
2013-07-10 12:10:00,10.93,10.94,10.93,10.93,18600.0,10.93,10.94,10.93,10.93,18600.0
2013-07-10 12:15:00,10.93,10.94,10.92,10.93,13800.0,10.93,10.94,10.92,10.93,13800.0
2013-07-10 12:20:00,10.93,10.94,10.92,10.92,45000.0,10.93,10.94,10.92,10.92,45000.0
2013-07-10 12:25:00,10.92,10.92,10.91,10.91,34800.0,10.92,10.92,10.91,10.91,34800.0
2013-07-10 12:30:00,10.91,10.92,10.91,10.92,48600.0,10.91,10.92,10.91,10.92,48600.0
2013-07-10 12:35:00,10.92,10.93,10.92,10.93,48600.0,10.92,10.93,10.92,10.93,48600.0
2013-07-10 12:40:00,10.93,10.93,10.92,10.92,61200.0,10.93,10.93,10.92,10.92,61200.0
2013-07-10 12:45:00,10.92,10.94,10.92,10.93,44400.0,10.92,10.94,10.92,10.93,44400.0
2013-07-10 12:50:00,10.93,10.94,10.93,10.93,85800.0,10.93,10.94,10.93,10.93,85800.0
2013-07-10 12:55:00,10.93,10.93,10.92,10.92,122400.0,10.93,10.93,10.92,10.92,122400.0
2013-07-10 13:00:00,10.92,10.93,10.92,10.93,21600.0,10.92,10.93,10.92,10.93,21600.0
2013-07-10 13:05:00,10.93,10.94,10.93,10.93,22800.0,10.93,10.94,10.93,10.93,22800.0
2013-07-10 13:10:00,10.93,10.95,10.93,10.94,90600.0,10.93,10.95,10.93,10.94,90600.0
2013-07-10 13:15:00,10.94,10.94,10.93,10.93,54000.0,10.94,10.94,10.93,10.93,54000.0
2013-07-10 13:20:00,10.93,10.94,10.92,10.92,17400.0,10.93,10.94,10.92,10.92,17400.0
2013-07-10 13:25:00,10.92,10.93,10.92,10.93,21000.0,10.92,10.93,10.92,10.93,21000.0
2013-07-10 13:30:00,10.94,10.94,10.93,10.94,21000.0,10.94,10.94,10.93,10.94,21000.0
2013-07-10 13:35:00,10.94,10.94,10.92,10.93,25200.0,10.94,10.94,10.92,10.93,25200.0
2013-07-10 13:40:00,10.93,10.94,10.92,10.93,11400.0,10.93,10.94,10.92,10.93,11400.0
2013-07-10 13:45:00,10.93,10.94,10.93,10.94,34800.0,10.93,10.94,10.93,10.94,34800.0
2013-07-10 13:50:00,10.94,10.94,10.93,10.93,44400.0,10.94,10.94,10.93,10.93,44400.0
2013-07-10 13:55:00,10.93,10.94,10.93,10.93,58200.0,10.93,10.94,10.93,10.93,58200.0
2013-07-10 14:00:00,10.94,10.97,10.93,10.95,187200.0,10.94,10.97,10.93,10.95,187200.0
2013-07-10 14:05:00,10.95,10.95,10.91,10.92,79800.0,10.95,10.95,10.91,10.92,79800.0
2013-07-10 14:10:00,10.91,10.92,10.91,10.92,21000.0,10.91,10.92,10.91,10.92,21000.0
2013-07-10 14:15:00,10.93,10.94,10.92,10.93,41400.0,10.93,10.94,10.92,10.93,41400.0
2013-07-10 14:20:00,10.93,10.94,10.91,10.92,53400.0,10.93,10.94,10.91,10.92,53400.0
2013-07-10 14:25:00,10.92,10.92,10.89,10.9,40200.0,10.92,10.92,10.89,10.9,40200.0
2013-07-10 14:30:00,10.89,10.92,10.89,10.91,33600.0,10.89,10.92,10.89,10.91,33600.0
2013-07-10 14:35:00,10.91,10.91,10.89,10.89,45000.0,10.91,10.91,10.89,10.89,45000.0
2013-07-10 14:40:00,10.89,10.9,10.89,10.89,30600.0,10.89,10.9,10.89,10.89,30600.0
2013-07-10 14:45:00,10.89,10.89,10.86,10.87,52200.0,10.89,10.89,10.86,10.87,52200.0
2013-07-10 14:50:00,10.86,10.87,10.85,10.85,74400.0,10.86,10.87,10.85,10.85,74400.0
2013-07-10 14:55:00,10.86,10.87,10.85,10.87,72600.0,10.86,10.87,10.85,10.87,72600.0
2013-07-10 15:00:00,10.87,10.87,10.86,10.86,78000.0,10.87,10.87,10.86,10.86,78000.0
2013-07-10 15:05:00,10.87,10.87,10.85,10.85,57600.0,10.87,10.87,10.85,10.85,57600.0
2013-07-10 15:10:00,10.85,10.86,10.84,10.84,66000.0,10.85,10.86,10.84,10.84,66000.0
2013-07-10 15:15:00,10.84,10.85,10.84,10.85,123000.0,10.84,10.85,10.84,10.85,123000.0
2013-07-10 15:20:00,10.85,10.85,10.84,10.84,123600.0,10.85,10.85,10.84,10.84,123600.0
2013-07-10 15:25:00,10.84,10.87,10.84,10.87,85200.0,10.84,10.87,10.84,10.87,85200.0
2013-07-10 15:30:00,10.87,10.88,10.87,10.88,95400.0,10.87,10.88,10.87,10.88,95400.0
2013-07-10 15:35:00,10.87,10.88,10.87,10.88,66000.0,10.87,10.88,10.87,10.88,66000.0
2013-07-10 15:40:00,10.88,10.91,10.88,10.9,93000.0,10.88,10.91,10.88,10.9,93000.0
2013-07-10 15:45:00,10.9,10.91,10.9,10.9,216000.0,10.9,10.91,10.9,10.9,216000.0
2013-07-10 15:50:00,10.9,10.91,10.9,10.91,202200.0,10.9,10.91,10.9,10.91,202200.0
2013-07-10 15:55:00,10.91,10.93,10.91,10.92,283800.0,10.91,10.93,10.91,10.92,283800.0
2013-07-11 09:30:00,11.03,11.07,11.0,11.04,165000.0,11.03,11.07,11.0,11.04,165000.0
2013-07-11 09:35:00,11.04,11.05,11.01,11.05,104400.0,11.04,11.05,11.01,11.05,104400.0
2013-07-11 09:40:00,11.05,11.06,11.03,11.03,23400.0,11.05,11.06,11.03,11.03,23400.0
2013-07-11 09:45:00,11.04,11.07,11.03,11.04,54000.0,11.04,11.07,11.03,11.04,54000.0
2013-07-11 09:50:00,11.05,11.08,11.04,11.06,84000.0,11.05,11.08,11.04,11.06,84000.0
2013-07-11 09:55:00,11.07,11.08,11.02,11.03,49200.0,11.07,11.08,11.02,11.03,49200.0
2013-07-11 10:00:00,11.03,11.05,11.02,11.03,68400.0,11.03,11.05,11.02,11.03,68400.0
2013-07-11 10:05:00,11.03,11.03,10.99,11.0,90000.0,11.03,11.03,10.99,11.0,90000.0
2013-07-11 10:10:00,11.0,11.02,11.0,11.0,66000.0,11.0,11.02,11.0,11.0,66000.0
2013-07-11 10:15:00,11.0,11.02,10.99,11.0,61800.0,11.0,11.02,10.99,11.0,61800.0
2013-07-11 10:20:00,10.99,11.02,10.99,11.01,53400.0,10.99,11.02,10.99,11.01,53400.0
2013-07-11 10:25:00,11.01,11.02,11.0,11.02,58200.0,11.01,11.02,11.0,11.02,58200.0
2013-07-11 10:30:00,11.02,11.02,10.99,10.99,46800.0,11.02,11.02,10.99,10.99,46800.0
2013-07-11 10:35:00,10.99,11.0,10.97,10.97,293400.0,10.99,11.0,10.97,10.97,293400.0
2013-07-11 10:40:00,10.97,10.97,10.95,10.96,275400.0,10.97,10.97,10.95,10.96,275400.0
2013-07-11 10:45:00,10.96,10.96,10.95,10.96,28800.0,10.96,10.96,10.95,10.96,28800.0
2013-07-11 10:50:00,10.96,10.97,10.96,10.97,39600.0,10.96,10.97,10.96,10.97,39600.0
2013-07-11 10:55:00,10.96,10.98,10.95,10.97,37800.0,10.96,10.98,10.95,10.97,37800.0
2013-07-11 11:00:00,10.97,10.97,10.95,10.95,111000.0,10.97,10.97,10.95,10.95,111000.0
2013-07-11 11:05:00,10.95,10.96,10.94,10.94,133200.0,10.95,10.96,10.94,10.94,133200.0
2013-07-11 11:10:00,10.94,10.95,10.94,10.94,66000.0,10.94,10.95,10.94,10.94,66000.0
2013-07-11 11:15:00,10.94,10.95,10.91,10.92,147000.0,10.94,10.95,10.91,10.92,147000.0
2013-07-11 11:20:00,10.92,10.93,10.91,10.91,108600.0,10.92,10.93,10.91,10.91,108600.0
2013-07-11 11:25:00,10.92,10.93,10.92,10.92,34800.0,10.92,10.93,10.92,10.92,34800.0
2013-07-11 11:30:00,10.93,10.94,10.92,10.94,159000.0,10.93,10.94,10.92,10.94,159000.0
2013-07-11 11:35:00,10.94,10.96,10.94,10.96,68400.0,10.94,10.96,10.94,10.96,68400.0
2013-07-11 11:40:00,10.96,11.01,10.96,11.0,85800.0,10.96,11.01,10.96,11.0,85800.0
2013-07-11 11:45:00,11.0,11.0,10.99,10.99,79800.0,11.0,11.0,10.99,10.99,79800.0
2013-07-11 11:50:00,10.99,11.0,10.99,11.0,79800.0,10.99,11.0,10.99,11.0,79800.0
2013-07-11 11:55:00,11.0,11.0,10.97,10.97,79200.0,11.0,11.0,10.97,10.97,79200.0
2013-07-11 12:00:00,10.97,10.99,10.97,10.99,42000.0,10.97,10.99,10.97,10.99,42000.0
2013-07-11 12:05:00,10.99,10.99,10.98,10.98,44400.0,10.99,10.99,10.98,10.98,44400.0
2013-07-11 12:10:00,10.98,10.99,10.97,10.98,35400.0,10.98,10.99,10.97,10.98,35400.0
2013-07-11 12:15:00,10.99,11.0,10.98,10.99,22800.0,10.99,11.0,10.98,10.99,22800.0
2013-07-11 12:20:00,11.0,11.0,10.99,10.99,57600.0,11.0,11.0,10.99,10.99,57600.0
2013-07-11 12:25:00,10.99,10.99,10.98,10.98,48000.0,10.99,10.99,10.98,10.98,48000.0
2013-07-11 12:30:00,10.98,11.0,10.98,11.0,36000.0,10.98,11.0,10.98,11.0,36000.0
2013-07-11 12:35:00,10.99,11.0,10.98,10.98,76200.0,10.99,11.0,10.98,10.98,76200.0
2013-07-11 12:40:00,10.98,10.99,10.97,10.97,92400.0,10.98,10.99,10.97,10.97,92400.0
2013-07-11 12:45:00,10.97,10.98,10.97,10.97,21000.0,10.97,10.98,10.97,10.97,21000.0
2013-07-11 12:50:00,10.97,10.98,10.97,10.97,15000.0,10.97,10.98,10.97,10.97,15000.0
2013-07-11 12:55:00,10.97,10.98,10.96,10.96,36000.0,10.97,10.98,10.96,10.96,36000.0
2013-07-11 13:00:00,10.97,10.97,10.93,10.93,100800.0,10.97,10.97,10.93,10.93,100800.0
2013-07-11 13:05:00,10.93,10.93,10.91,10.92,75000.0,10.93,10.93,10.91,10.92,75000.0
2013-07-11 13:10:00,10.92,10.92,10.91,10.92,61800.0,10.92,10.92,10.91,10.92,61800.0
2013-07-11 13:15:00,10.92,10.92,10.91,10.91,74400.0,10.92,10.92,10.91,10.91,74400.0
2013-07-11 13:20:00,10.91,10.94,10.91,10.93,39000.0,10.91,10.94,10.91,10.93,39000.0
2013-07-11 13:25:00,10.93,10.94,10.93,10.94,61200.0,10.93,10.94,10.93,10.94,61200.0
2013-07-11 13:30:00,10.94,10.95,10.93,10.94,78000.0,10.94,10.95,10.93,10.94,78000.0
2013-07-11 13:35:00,10.94,10.96,10.94,10.96,52200.0,10.94,10.96,10.94,10.96,52200.0
2013-07-11 13:40:00,10.96,10.96,10.91,10.91,195600.0,10.96,10.96,10.91,10.91,195600.0
2013-07-11 13:45:00,10.92,10.94,10.9,10.9,306600.0,10.92,10.94,10.9,10.9,306600.0
2013-07-11 13:50:00,10.9,10.92,10.9,10.92,84000.0,10.9,10.92,10.9,10.92,84000.0
2013-07-11 13:55:00,10.92,10.92,10.91,10.91,99000.0,10.92,10.92,10.91,10.91,99000.0
2013-07-11 14:00:00,10.91,10.92,10.91,10.92,57000.0,10.91,10.92,10.91,10.92,57000.0
2013-07-11 14:05:00,10.92,10.93,10.92,10.93,30600.0,10.92,10.93,10.92,10.93,30600.0
2013-07-11 14:10:00,10.93,10.93,10.9,10.9,240600.0,10.93,10.93,10.9,10.9,240600.0
2013-07-11 14:15:00,10.9,10.91,10.89,10.9,95400.0,10.9,10.91,10.89,10.9,95400.0
2013-07-11 14:20:00,10.9,10.9,10.89,10.9,64800.0,10.9,10.9,10.89,10.9,64800.0
2013-07-11 14:25:00,10.9,10.92,10.9,10.92,65400.0,10.9,10.92,10.9,10.92,65400.0
2013-07-11 14:30:00,10.92,10.94,10.91,10.91,505200.0,10.92,10.94,10.91,10.91,505200.0
2013-07-11 14:35:00,10.91,10.92,10.9,10.9,124800.0,10.91,10.92,10.9,10.9,124800.0
2013-07-11 14:40:00,10.9,10.92,10.9,10.92,93000.0,10.9,10.92,10.9,10.92,93000.0
2013-07-11 14:45:00,10.92,10.94,10.92,10.94,63000.0,10.92,10.94,10.92,10.94,63000.0
2013-07-11 14:50:00,10.94,10.95,10.94,10.94,75600.0,10.94,10.95,10.94,10.94,75600.0
2013-07-11 14:55:00,10.95,10.95,10.93,10.94,127800.0,10.95,10.95,10.93,10.94,127800.0
2013-07-11 15:00:00,10.94,10.96,10.94,10.95,108000.0,10.94,10.96,10.94,10.95,108000.0
2013-07-11 15:05:00,10.95,10.95,10.91,10.91,208200.0,10.95,10.95,10.91,10.91,208200.0
2013-07-11 15:10:00,10.91,10.91,10.9,10.9,304800.0,10.91,10.91,10.9,10.9,304800.0
2013-07-11 15:15:00,10.9,10.92,10.9,10.92,99600.0,10.9,10.92,10.9,10.92,99600.0
2013-07-11 15:20:00,10.92,10.93,10.92,10.93,130800.0,10.92,10.93,10.92,10.93,130800.0
2013-07-11 15:25:00,10.93,10.93,10.92,10.93,123600.0,10.93,10.93,10.92,10.93,123600.0
2013-07-11 15:30:00,10.92,10.93,10.92,10.93,96000.0,10.92,10.93,10.92,10.93,96000.0
2013-07-11 15:35:00,10.93,10.93,10.92,10.93,103200.0,10.93,10.93,10.92,10.93,103200.0
2013-07-11 15:40:00,10.93,10.94,10.92,10.94,128400.0,10.93,10.94,10.92,10.94,128400.0
2013-07-11 15:45:00,10.94,10.97,10.94,10.97,149400.0,10.94,10.97,10.94,10.97,149400.0
2013-07-11 15:50:00,10.97,10.97,10.96,10.96,181800.0,10.97,10.97,10.96,10.96,181800.0
2013-07-11 15:55:00,10.96,10.97,10.96,10.97,202200.0,10.96,10.97,10.96,10.97,202200.0
2013-07-12 09:30:00,11.43,11.52,11.43,11.52,50400.0,11.43,11.52,11.43,11.52,50400.0
2013-07-12 09:35:00,11.51,11.52,11.37,11.46,1002000.0,11.51,11.52,11.37,11.46,1002000.0
2013-07-12 09:40:00,11.46,11.5,11.34,11.37,619200.0,11.46,11.5,11.34,11.37,619200.0
2013-07-12 09:45:00,11.35,11.42,11.3,11.34,511200.0,11.35,11.42,11.3,11.34,511200.0
2013-07-12 09:50:00,11.34,11.37,11.28,11.36,336600.0,11.34,11.37,11.28,11.36,336600.0
2013-07-12 09:55:00,11.34,11.42,11.34,11.41,166800.0,11.34,11.42,11.34,11.41,166800.0
2013-07-12 10:00:00,11.4,11.41,11.33,11.4,168000.0,11.4,11.41,11.33,11.4,168000.0
2013-07-12 10:05:00,11.41,11.42,11.38,11.38,682800.0,11.41,11.42,11.38,11.38,682800.0
2013-07-12 10:10:00,11.39,11.42,11.39,11.4,169200.0,11.39,11.42,11.39,11.4,169200.0
2013-07-12 10:15:00,11.4,11.41,11.37,11.38,181200.0,11.4,11.41,11.37,11.38,181200.0
2013-07-12 10:20:00,11.38,11.4,11.34,11.4,131400.0,11.38,11.4,11.34,11.4,131400.0
2013-07-12 10:25:00,11.39,11.39,11.35,11.37,60000.0,11.39,11.39,11.35,11.37,60000.0
2013-07-12 10:30:00,11.37,11.37,11.33,11.34,154200.0,11.37,11.37,11.33,11.34,154200.0
2013-07-12 10:35:00,11.34,11.36,11.34,11.35,95400.0,11.34,11.36,11.34,11.35,95400.0
2013-07-12 10:40:00,11.34,11.37,11.34,11.36,73200.0,11.34,11.37,11.34,11.36,73200.0
2013-07-12 10:45:00,11.36,11.38,11.36,11.37,170400.0,11.36,11.38,11.36,11.37,170400.0
2013-07-12 10:50:00,11.37,11.38,11.36,11.38,74400.0,11.37,11.38,11.36,11.38,74400.0
2013-07-12 10:55:00,11.37,11.4,11.37,11.38,129000.0,11.37,11.4,11.37,11.38,129000.0
2013-07-12 11:00:00,11.37,11.38,11.37,11.38,37800.0,11.37,11.38,11.37,11.38,37800.0
2013-07-12 11:05:00,11.38,11.4,11.38,11.38,78000.0,11.38,11.4,11.38,11.38,78000.0
2013-07-12 11:10:00,11.38,11.4,11.38,11.4,76200.0,11.38,11.4,11.38,11.4,76200.0
2013-07-12 11:15:00,11.4,11.4,11.38,11.39,207600.0,11.4,11.4,11.38,11.39,207600.0
2013-07-12 11:20:00,11.39,11.4,11.36,11.37,65400.0,11.39,11.4,11.36,11.37,65400.0
2013-07-12 11:25:00,11.37,11.4,11.36,11.38,203400.0,11.37,11.4,11.36,11.38,203400.0
2013-07-12 11:30:00,11.38,11.4,11.37,11.39,184200.0,11.38,11.4,11.37,11.39,184200.0
2013-07-12 11:35:00,11.39,11.39,11.38,11.38,58200.0,11.39,11.39,11.38,11.38,58200.0
2013-07-12 11:40:00,11.38,11.38,11.36,11.37,522000.0,11.38,11.38,11.36,11.37,522000.0
2013-07-12 11:45:00,11.36,11.38,11.36,11.38,132600.0,11.36,11.38,11.36,11.38,132600.0
2013-07-12 11:50:00,11.38,11.39,11.38,11.39,129000.0,11.38,11.39,11.38,11.39,129000.0
2013-07-12 11:55:00,11.39,11.39,11.37,11.37,96600.0,11.39,11.39,11.37,11.37,96600.0
2013-07-12 12:00:00,11.37,11.37,11.36,11.37,58800.0,11.37,11.37,11.36,11.37,58800.0
2013-07-12 12:05:00,11.37,11.38,11.37,11.38,87000.0,11.37,11.38,11.37,11.38,87000.0
2013-07-12 12:10:00,11.38,11.38,11.37,11.37,50400.0,11.38,11.38,11.37,11.37,50400.0
2013-07-12 12:15:00,11.37,11.38,11.37,11.38,84000.0,11.37,11.38,11.37,11.38,84000.0
2013-07-12 12:20:00,11.38,11.38,11.37,11.37,25800.0,11.38,11.38,11.37,11.37,25800.0
2013-07-12 12:25:00,11.37,11.38,11.37,11.37,31200.0,11.37,11.38,11.37,11.37,31200.0
2013-07-12 12:30:00,11.37,11.38,11.37,11.37,22200.0,11.37,11.38,11.37,11.37,22200.0
2013-07-12 12:35:00,11.37,11.37,11.36,11.36,45000.0,11.37,11.37,11.36,11.36,45000.0
2013-07-12 12:40:00,11.36,11.37,11.31,11.31,251400.0,11.36,11.37,11.31,11.31,251400.0
2013-07-12 12:45:00,11.31,11.32,11.31,11.32,26400.0,11.31,11.32,11.31,11.32,26400.0
2013-07-12 12:50:00,11.32,11.32,11.31,11.31,66600.0,11.32,11.32,11.31,11.31,66600.0
2013-07-12 12:55:00,11.31,11.33,11.31,11.33,36000.0,11.31,11.33,11.31,11.33,36000.0
2013-07-12 13:00:00,11.33,11.34,11.32,11.33,154800.0,11.33,11.34,11.32,11.33,154800.0
2013-07-12 13:05:00,11.33,11.35,11.32,11.32,76800.0,11.33,11.35,11.32,11.32,76800.0
2013-07-12 13:10:00,11.32,11.35,11.32,11.34,92400.0,11.32,11.35,11.32,11.34,92400.0
2013-07-12 13:15:00,11.34,11.35,11.33,11.33,61800.0,11.34,11.35,11.33,11.33,61800.0
2013-07-12 13:20:00,11.33,11.33,11.31,11.31,104400.0,11.33,11.33,11.31,11.31,104400.0
2013-07-12 13:25:00,11.32,11.32,11.27,11.28,146400.0,11.32,11.32,11.27,11.28,146400.0
2013-07-12 13:30:00,11.28,11.28,11.26,11.28,145200.0,11.28,11.28,11.26,11.28,145200.0
2013-07-12 13:35:00,11.27,11.28,11.27,11.27,75600.0,11.27,11.28,11.27,11.27,75600.0
2013-07-12 13:40:00,11.27,11.27,11.24,11.26,169200.0,11.27,11.27,11.24,11.26,169200.0
2013-07-12 13:45:00,11.26,11.27,11.25,11.27,86400.0,11.26,11.27,11.25,11.27,86400.0
2013-07-12 13:50:00,11.27,11.27,11.21,11.22,208200.0,11.27,11.27,11.21,11.22,208200.0
2013-07-12 13:55:00,11.22,11.22,11.18,11.19,105600.0,11.22,11.22,11.18,11.19,105600.0
2013-07-12 14:00:00,11.19,11.26,11.19,11.26,180000.0,11.19,11.26,11.19,11.26,180000.0
2013-07-12 14:05:00,11.25,11.27,11.25,11.27,187200.0,11.25,11.27,11.25,11.27,187200.0
2013-07-12 14:10:00,11.27,11.27,11.24,11.26,103800.0,11.27,11.27,11.24,11.26,103800.0
2013-07-12 14:15:00,11.26,11.26,11.25,11.26,106800.0,11.26,11.26,11.25,11.26,106800.0
2013-07-12 14:20:00,11.26,11.3,11.25,11.29,81600.0,11.26,11.3,11.25,11.29,81600.0
2013-07-12 14:25:00,11.3,11.3,11.26,11.27,121200.0,11.3,11.3,11.26,11.27,121200.0
2013-07-12 14:30:00,11.27,11.28,11.27,11.28,36600.0,11.27,11.28,11.27,11.28,36600.0
2013-07-12 14:35:00,11.28,11.28,11.27,11.28,43800.0,11.28,11.28,11.27,11.28,43800.0
2013-07-12 14:40:00,11.27,11.3,11.27,11.3,34200.0,11.27,11.3,11.27,11.3,34200.0
2013-07-12 14:45:00,11.3,11.3,11.29,11.29,78600.0,11.3,11.3,11.29,11.29,78600.0
2013-07-12 14:50:00,11.3,11.31,11.28,11.31,85800.0,11.3,11.31,11.28,11.31,85800.0
2013-07-12 14:55:00,11.31,11.33,11.29,11.32,203400.0,11.31,11.33,11.29,11.32,203400.0
2013-07-12 15:00:00,11.32,11.32,11.3,11.3,79200.0,11.32,11.32,11.3,11.3,79200.0
2013-07-12 15:05:00,11.3,11.31,11.28,11.28,106800.0,11.3,11.31,11.28,11.28,106800.0
2013-07-12 15:10:00,11.28,11.28,11.25,11.25,462000.0,11.28,11.28,11.25,11.25,462000.0
2013-07-12 15:15:00,11.25,11.26,11.25,11.26,117000.0,11.25,11.26,11.25,11.26,117000.0
2013-07-12 15:20:00,11.26,11.26,11.25,11.25,438600.0,11.26,11.26,11.25,11.25,438600.0
2013-07-12 15:25:00,11.25,11.26,11.25,11.26,168000.0,11.25,11.26,11.25,11.26,168000.0
2013-07-12 15:30:00,11.26,11.27,11.25,11.26,138000.0,11.26,11.27,11.25,11.26,138000.0
2013-07-12 15:35:00,11.26,11.28,11.25,11.28,218400.0,11.26,11.28,11.25,11.28,218400.0
2013-07-12 15:40:00,11.28,11.29,11.28,11.29,165600.0,11.28,11.29,11.28,11.29,165600.0
2013-07-12 15:45:00,11.29,11.3,11.29,11.29,185400.0,11.29,11.3,11.29,11.29,185400.0
2013-07-12 15:50:00,11.29,11.3,11.29,11.3,175200.0,11.29,11.3,11.29,11.3,175200.0
2013-07-12 15:55:00,11.3,11.31,11.3,11.31,540000.0,11.3,11.31,11.3,11.31,540000.0
2013-07-15 09:30:00,11.28,11.31,11.28,11.28,88200.0,11.28,11.31,11.28,11.28,88200.0
2013-07-15 09:35:00,11.28,11.28,11.24,11.26,67800.0,11.28,11.28,11.24,11.26,67800.0
2013-07-15 09:40:00,11.26,11.26,11.23,11.24,116400.0,11.26,11.26,11.23,11.24,116400.0
2013-07-15 09:45:00,11.23,11.23,11.2,11.22,75600.0,11.23,11.23,11.2,11.22,75600.0
2013-07-15 09:50:00,11.22,11.26,11.22,11.25,28800.0,11.22,11.26,11.22,11.25,28800.0
2013-07-15 09:55:00,11.26,11.27,11.25,11.26,91200.0,11.26,11.27,11.25,11.26,91200.0
2013-07-15 10:00:00,11.26,11.26,11.22,11.23,122400.0,11.26,11.26,11.22,11.23,122400.0
2013-07-15 10:05:00,11.24,11.27,11.24,11.27,78600.0,11.24,11.27,11.24,11.27,78600.0
2013-07-15 10:10:00,11.27,11.27,11.25,11.26,256800.0,11.27,11.27,11.25,11.26,256800.0
2013-07-15 10:15:00,11.26,11.26,11.23,11.23,61800.0,11.26,11.26,11.23,11.23,61800.0
2013-07-15 10:20:00,11.24,11.24,11.22,11.22,69000.0,11.24,11.24,11.22,11.22,69000.0
2013-07-15 10:25:00,11.22,11.22,11.19,11.19,60600.0,11.22,11.22,11.19,11.19,60600.0
2013-07-15 10:30:00,11.19,11.2,11.19,11.2,49200.0,11.19,11.2,11.19,11.2,49200.0
2013-07-15 10:35:00,11.2,11.21,11.19,11.2,158400.0,11.2,11.21,11.19,11.2,158400.0
2013-07-15 10:40:00,11.2,11.2,11.17,11.17,168000.0,11.2,11.2,11.17,11.17,168000.0
2013-07-15 10:45:00,11.17,11.18,11.13,11.13,299400.0,11.17,11.18,11.13,11.13,299400.0
2013-07-15 10:50:00,11.13,11.13,11.09,11.1,325800.0,11.13,11.13,11.09,11.1,325800.0
2013-07-15 10:55:00,11.09,11.1,11.06,11.06,261600.0,11.09,11.1,11.06,11.06,261600.0
2013-07-15 11:00:00,11.06,11.13,11.02,11.13,718800.0,11.06,11.13,11.02,11.13,718800.0
2013-07-15 11:05:00,11.12,11.13,11.09,11.11,158400.0,11.12,11.13,11.09,11.11,158400.0
2013-07-15 11:10:00,11.11,11.11,11.06,11.07,211800.0,11.11,11.11,11.06,11.07,211800.0
2013-07-15 11:15:00,11.07,11.12,11.06,11.09,268200.0,11.07,11.12,11.06,11.09,268200.0
2013-07-15 11:20:00,11.11,11.11,11.08,11.08,156600.0,11.11,11.11,11.08,11.08,156600.0
2013-07-15 11:25:00,11.09,11.11,11.09,11.1,37800.0,11.09,11.11,11.09,11.1,37800.0
2013-07-15 11:30:00,11.1,11.15,11.1,11.15,51000.0,11.1,11.15,11.1,11.15,51000.0
2013-07-15 11:35:00,11.14,11.16,11.14,11.16,77400.0,11.14,11.16,11.14,11.16,77400.0
2013-07-15 11:40:00,11.15,11.16,11.13,11.13,88800.0,11.15,11.16,11.13,11.13,88800.0
2013-07-15 11:45:00,11.14,11.14,11.13,11.14,47400.0,11.14,11.14,11.13,11.14,47400.0
2013-07-15 11:50:00,11.14,11.14,11.12,11.13,31800.0,11.14,11.14,11.12,11.13,31800.0
2013-07-15 11:55:00,11.13,11.13,11.13,11.13,36000.0,11.13,11.13,11.13,11.13,36000.0
2013-07-15 12:00:00,11.13,11.13,11.12,11.13,63600.0,11.13,11.13,11.12,11.13,63600.0
2013-07-15 12:05:00,11.13,11.13,11.13,11.13,20400.0,11.13,11.13,11.13,11.13,20400.0
2013-07-15 12:10:00,11.12,11.13,11.12,11.13,39600.0,11.12,11.13,11.12,11.13,39600.0
2013-07-15 12:15:00,11.13,11.13,11.12,11.12,45000.0,11.13,11.13,11.12,11.12,45000.0
2013-07-15 12:20:00,11.12,11.13,11.12,11.12,41400.0,11.12,11.13,11.12,11.12,41400.0
2013-07-15 12:25:00,11.12,11.13,11.12,11.12,27000.0,11.12,11.13,11.12,11.12,27000.0
2013-07-15 12:30:00,11.12,11.12,11.11,11.11,45000.0,11.12,11.12,11.11,11.11,45000.0
2013-07-15 12:35:00,11.11,11.12,11.11,11.12,88800.0,11.11,11.12,11.11,11.12,88800.0
2013-07-15 12:40:00,11.12,11.13,11.12,11.13,25800.0,11.12,11.13,11.12,11.13,25800.0
2013-07-15 12:45:00,11.13,11.13,11.12,11.13,51600.0,11.13,11.13,11.12,11.13,51600.0
2013-07-15 12:50:00,11.12,11.13,11.12,11.13,86400.0,11.12,11.13,11.12,11.13,86400.0
2013-07-15 12:55:00,11.13,11.13,11.12,11.13,43800.0,11.13,11.13,11.12,11.13,43800.0
2013-07-15 13:00:00,11.13,11.13,11.12,11.13,18600.0,11.13,11.13,11.12,11.13,18600.0
2013-07-15 13:05:00,11.13,11.13,11.12,11.13,44400.0,11.13,11.13,11.12,11.13,44400.0
2013-07-15 13:10:00,11.13,11.15,11.13,11.15,37800.0,11.13,11.15,11.13,11.15,37800.0
2013-07-15 13:15:00,11.15,11.17,11.15,11.16,57000.0,11.15,11.17,11.15,11.16,57000.0
2013-07-15 13:20:00,11.17,11.17,11.16,11.16,21000.0,11.17,11.17,11.16,11.16,21000.0
2013-07-15 13:25:00,11.17,11.17,11.14,11.15,69000.0,11.17,11.17,11.14,11.15,69000.0
2013-07-15 13:30:00,11.15,11.15,11.14,11.14,21600.0,11.15,11.15,11.14,11.14,21600.0
2013-07-15 13:35:00,11.15,11.15,11.14,11.15,19200.0,11.15,11.15,11.14,11.15,19200.0
2013-07-15 13:40:00,11.15,11.15,11.13,11.14,139800.0,11.15,11.15,11.13,11.14,139800.0
2013-07-15 13:45:00,11.13,11.15,11.13,11.14,84600.0,11.13,11.15,11.13,11.14,84600.0
2013-07-15 13:50:00,11.15,11.15,11.15,11.15,21000.0,11.15,11.15,11.15,11.15,21000.0
2013-07-15 13:55:00,11.15,11.15,11.14,11.14,88800.0,11.15,11.15,11.14,11.14,88800.0
2013-07-15 14:00:00,11.14,11.15,11.14,11.15,25200.0,11.14,11.15,11.14,11.15,25200.0
2013-07-15 14:05:00,11.15,11.16,11.15,11.15,44400.0,11.15,11.16,11.15,11.15,44400.0
2013-07-15 14:10:00,11.15,11.16,11.15,11.16,48000.0,11.15,11.16,11.15,11.16,48000.0
2013-07-15 14:15:00,11.16,11.16,11.15,11.16,76200.0,11.16,11.16,11.15,11.16,76200.0
2013-07-15 14:20:00,11.16,11.19,11.16,11.19,40200.0,11.16,11.19,11.16,11.19,40200.0
2013-07-15 14:25:00,11.19,11.19,11.18,11.19,51000.0,11.19,11.19,11.18,11.19,51000.0
2013-07-15 14:30:00,11.19,11.2,11.19,11.2,48600.0,11.19,11.2,11.19,11.2,48600.0
2013-07-15 14:35:00,11.2,11.23,11.2,11.23,125400.0,11.2,11.23,11.2,11.23,125400.0
2013-07-15 14:40:00,11.22,11.24,11.22,11.24,166200.0,11.22,11.24,11.22,11.24,166200.0
2013-07-15 14:45:00,11.24,11.24,11.23,11.23,79800.0,11.24,11.24,11.23,11.23,79800.0
2013-07-15 14:50:00,11.23,11.23,11.22,11.23,37200.0,11.23,11.23,11.22,11.23,37200.0
2013-07-15 14:55:00,11.22,11.24,11.22,11.24,20400.0,11.22,11.24,11.22,11.24,20400.0
2013-07-15 15:00:00,11.24,11.24,11.22,11.22,58800.0,11.24,11.24,11.22,11.22,58800.0
2013-07-15 15:05:00,11.22,11.23,11.2,11.2,71400.0,11.22,11.23,11.2,11.2,71400.0
2013-07-15 15:10:00,11.2,11.21,11.2,11.2,68400.0,11.2,11.21,11.2,11.2,68400.0
2013-07-15 15:15:00,11.2,11.21,11.2,11.21,51000.0,11.2,11.21,11.2,11.21,51000.0
2013-07-15 15:20:00,11.21,11.21,11.19,11.19,85200.0,11.21,11.21,11.19,11.19,85200.0
2013-07-15 15:25:00,11.19,11.21,11.18,11.21,48600.0,11.19,11.21,11.18,11.21,48600.0
2013-07-15 15:30:00,11.21,11.24,11.21,11.24,49800.0,11.21,11.24,11.21,11.24,49800.0
2013-07-15 15:35:00,11.24,11.26,11.24,11.25,91200.0,11.24,11.26,11.24,11.25,91200.0
2013-07-15 15:40:00,11.25,11.25,11.24,11.25,65400.0,11.25,11.25,11.24,11.25,65400.0
2013-07-15 15:45:00,11.25,11.25,11.24,11.25,88800.0,11.25,11.25,11.24,11.25,88800.0
2013-07-15 15:50:00,11.25,11.27,11.25,11.27,158400.0,11.25,11.27,11.25,11.27,158400.0
2013-07-15 15:55:00,11.27,11.28,11.24,11.24,413400.0,11.27,11.28,11.24,11.24,413400.0
2013-07-16 09:30:00,11.24,11.28,11.24,11.27,68400.0,11.24,11.28,11.24,11.27,68400.0
2013-07-16 09:35:00,11.28,11.3,11.26,11.28,52200.0,11.28,11.3,11.26,11.28,52200.0
2013-07-16 09:40:00,11.28,11.3,11.28,11.29,61200.0,11.28,11.3,11.28,11.29,61200.0
2013-07-16 09:45:00,11.29,11.29,11.24,11.28,40800.0,11.29,11.29,11.24,11.28,40800.0
2013-07-16 09:50:00,11.25,11.28,11.25,11.27,54600.0,11.25,11.28,11.25,11.27,54600.0
2013-07-16 09:55:00,11.27,11.28,11.26,11.27,49200.0,11.27,11.28,11.26,11.27,49200.0
2013-07-16 10:00:00,11.27,11.27,11.26,11.27,47400.0,11.27,11.27,11.26,11.27,47400.0
2013-07-16 10:05:00,11.27,11.27,11.23,11.24,104400.0,11.27,11.27,11.23,11.24,104400.0
2013-07-16 10:10:00,11.24,11.26,11.24,11.26,9000.0,11.24,11.26,11.24,11.26,9000.0
2013-07-16 10:15:00,11.25,11.26,11.24,11.25,46800.0,11.25,11.26,11.24,11.25,46800.0
2013-07-16 10:20:00,11.26,11.26,11.23,11.24,45000.0,11.26,11.26,11.23,11.24,45000.0
2013-07-16 10:25:00,11.24,11.26,11.24,11.24,41400.0,11.24,11.26,11.24,11.24,41400.0
2013-07-16 10:30:00,11.24,11.25,11.24,11.25,66600.0,11.24,11.25,11.24,11.25,66600.0
2013-07-16 10:35:00,11.24,11.26,11.24,11.25,66000.0,11.24,11.26,11.24,11.25,66000.0
2013-07-16 10:40:00,11.25,11.26,11.24,11.25,132000.0,11.25,11.26,11.24,11.25,132000.0
2013-07-16 10:45:00,11.24,11.24,11.23,11.24,118800.0,11.24,11.24,11.23,11.24,118800.0
2013-07-16 10:50:00,11.24,11.25,11.24,11.24,69000.0,11.24,11.25,11.24,11.24,69000.0
2013-07-16 10:55:00,11.24,11.25,11.23,11.23,97200.0,11.24,11.25,11.23,11.23,97200.0
2013-07-16 11:00:00,11.23,11.24,11.22,11.22,54600.0,11.23,11.24,11.22,11.22,54600.0
2013-07-16 11:05:00,11.22,11.22,11.2,11.2,348000.0,11.22,11.22,11.2,11.2,348000.0
2013-07-16 11:10:00,11.2,11.2,11.19,11.2,47400.0,11.2,11.2,11.19,11.2,47400.0
2013-07-16 11:15:00,11.19,11.2,11.19,11.2,23400.0,11.19,11.2,11.19,11.2,23400.0
2013-07-16 11:20:00,11.2,11.21,11.19,11.2,134400.0,11.2,11.21,11.19,11.2,134400.0
2013-07-16 11:25:00,11.19,11.21,11.18,11.21,34200.0,11.19,11.21,11.18,11.21,34200.0
2013-07-16 11:30:00,11.22,11.22,11.2,11.2,39000.0,11.22,11.22,11.2,11.2,39000.0
2013-07-16 11:35:00,11.2,11.2,11.17,11.17,97200.0,11.2,11.2,11.17,11.17,97200.0
2013-07-16 11:40:00,11.17,11.19,11.17,11.19,28800.0,11.17,11.19,11.17,11.19,28800.0
2013-07-16 11:45:00,11.19,11.2,11.19,11.2,30000.0,11.19,11.2,11.19,11.2,30000.0
2013-07-16 11:50:00,11.2,11.2,11.19,11.19,26400.0,11.2,11.2,11.19,11.19,26400.0
2013-07-16 11:55:00,11.19,11.19,11.19,11.19,20400.0,11.19,11.19,11.19,11.19,20400.0
2013-07-16 12:00:00,11.19,11.19,11.18,11.18,168600.0,11.19,11.19,11.18,11.18,168600.0
2013-07-16 12:05:00,11.18,11.19,11.18,11.18,33600.0,11.18,11.19,11.18,11.18,33600.0
2013-07-16 12:10:00,11.18,11.19,11.18,11.18,37200.0,11.18,11.19,11.18,11.18,37200.0
2013-07-16 12:15:00,11.18,11.18,11.18,11.18,36000.0,11.18,11.18,11.18,11.18,36000.0
2013-07-16 12:20:00,11.18,11.18,11.17,11.17,18600.0,11.18,11.18,11.17,11.17,18600.0
2013-07-16 12:25:00,11.17,11.17,11.16,11.17,117600.0,11.17,11.17,11.16,11.17,117600.0
2013-07-16 12:30:00,11.17,11.18,11.17,11.18,21600.0,11.17,11.18,11.17,11.18,21600.0
2013-07-16 12:35:00,11.18,11.19,11.18,11.19,43200.0,11.18,11.19,11.18,11.19,43200.0
2013-07-16 12:40:00,11.19,11.19,11.17,11.18,123000.0,11.19,11.19,11.17,11.18,123000.0
2013-07-16 12:45:00,11.18,11.18,11.17,11.18,28800.0,11.18,11.18,11.17,11.18,28800.0
2013-07-16 12:50:00,11.19,11.19,11.18,11.18,6000.0,11.19,11.19,11.18,11.18,6000.0
2013-07-16 12:55:00,11.19,11.2,11.19,11.2,46800.0,11.19,11.2,11.19,11.2,46800.0
2013-07-16 13:00:00,11.19,11.2,11.17,11.17,42600.0,11.19,11.2,11.17,11.17,42600.0
2013-07-16 13:05:00,11.17,11.18,11.17,11.17,25200.0,11.17,11.18,11.17,11.17,25200.0
2013-07-16 13:10:00,11.17,11.17,11.16,11.17,44400.0,11.17,11.17,11.16,11.17,44400.0
2013-07-16 13:15:00,11.17,11.18,11.17,11.18,61200.0,11.17,11.18,11.17,11.18,61200.0
2013-07-16 13:20:00,11.18,11.19,11.18,11.18,164400.0,11.18,11.19,11.18,11.18,164400.0
2013-07-16 13:25:00,11.19,11.2,11.18,11.2,346800.0,11.19,11.2,11.18,11.2,346800.0
2013-07-16 13:30:00,11.2,11.2,11.18,11.19,63600.0,11.2,11.2,11.18,11.19,63600.0
2013-07-16 13:35:00,11.19,11.19,11.17,11.18,48600.0,11.19,11.19,11.17,11.18,48600.0
2013-07-16 13:40:00,11.18,11.19,11.18,11.19,30600.0,11.18,11.19,11.18,11.19,30600.0
2013-07-16 13:45:00,11.19,11.2,11.18,11.19,31200.0,11.19,11.2,11.18,11.19,31200.0
2013-07-16 13:50:00,11.19,11.19,11.18,11.19,40800.0,11.19,11.19,11.18,11.19,40800.0
2013-07-16 13:55:00,11.19,11.19,11.19,11.19,46200.0,11.19,11.19,11.19,11.19,46200.0
2013-07-16 14:00:00,11.19,11.2,11.19,11.2,37200.0,11.19,11.2,11.19,11.2,37200.0
2013-07-16 14:05:00,11.2,11.21,11.2,11.2,76800.0,11.2,11.21,11.2,11.2,76800.0
2013-07-16 14:10:00,11.21,11.21,11.2,11.21,128400.0,11.21,11.21,11.2,11.21,128400.0
2013-07-16 14:15:00,11.2,11.2,11.19,11.2,102600.0,11.2,11.2,11.19,11.2,102600.0
2013-07-16 14:20:00,11.2,11.2,11.16,11.16,238800.0,11.2,11.2,11.16,11.16,238800.0
2013-07-16 14:25:00,11.16,11.16,11.15,11.15,28800.0,11.16,11.16,11.15,11.15,28800.0
2013-07-16 14:30:00,11.15,11.16,11.14,11.14,73800.0,11.15,11.16,11.14,11.14,73800.0
2013-07-16 14:35:00,11.15,11.15,11.14,11.14,33600.0,11.15,11.15,11.14,11.14,33600.0
2013-07-16 14:40:00,11.15,11.15,11.13,11.13,79200.0,11.15,11.15,11.13,11.13,79200.0
2013-07-16 14:45:00,11.13,11.13,11.11,11.11,97200.0,11.13,11.13,11.11,11.11,97200.0
2013-07-16 14:50:00,11.1,11.1,11.09,11.1,103200.0,11.1,11.1,11.09,11.1,103200.0
2013-07-16 14:55:00,11.1,11.1,11.08,11.09,179400.0,11.1,11.1,11.08,11.09,179400.0
2013-07-16 15:00:00,11.09,11.09,11.08,11.08,69000.0,11.09,11.09,11.08,11.08,69000.0
2013-07-16 15:05:00,11.08,11.1,11.08,11.09,51000.0,11.08,11.1,11.08,11.09,51000.0
2013-07-16 15:10:00,11.08,11.09,11.08,11.08,565200.0,11.08,11.09,11.08,11.08,565200.0
2013-07-16 15:15:00,11.08,11.08,11.08,11.08,82800.0,11.08,11.08,11.08,11.08,82800.0
2013-07-16 15:20:00,11.08,11.08,11.07,11.08,85800.0,11.08,11.08,11.07,11.08,85800.0
2013-07-16 15:25:00,11.08,11.08,11.06,11.07,152400.0,11.08,11.08,11.06,11.07,152400.0
2013-07-16 15:30:00,11.07,11.07,11.06,11.06,201600.0,11.07,11.07,11.06,11.06,201600.0
2013-07-16 15:35:00,11.06,11.07,11.06,11.06,106200.0,11.06,11.07,11.06,11.06,106200.0
2013-07-16 15:40:00,11.06,11.07,11.06,11.06,171000.0,11.06,11.07,11.06,11.06,171000.0
2013-07-16 15:45:00,11.06,11.07,11.06,11.06,335400.0,11.06,11.07,11.06,11.06,335400.0
2013-07-16 15:50:00,11.06,11.08,11.06,11.08,254400.0,11.06,11.08,11.06,11.08,254400.0
2013-07-16 15:55:00,11.08,11.08,11.06,11.07,568800.0,11.08,11.08,11.06,11.07,568800.0
2013-07-17 09:30:00,11.11,11.12,11.09,11.09,100200.0,11.11,11.12,11.09,11.09,100200.0
2013-07-17 09:35:00,11.09,11.15,11.09,11.13,52800.0,11.09,11.15,11.09,11.13,52800.0
2013-07-17 09:40:00,11.14,11.2,11.13,11.13,38400.0,11.14,11.2,11.13,11.13,38400.0
2013-07-17 09:45:00,11.13,11.17,11.13,11.16,42600.0,11.13,11.17,11.13,11.16,42600.0
2013-07-17 09:50:00,11.16,11.18,11.13,11.17,57600.0,11.16,11.18,11.13,11.17,57600.0
2013-07-17 09:55:00,11.15,11.18,11.15,11.16,27600.0,11.15,11.18,11.15,11.16,27600.0
2013-07-17 10:00:00,11.17,11.18,11.13,11.13,115800.0,11.17,11.18,11.13,11.13,115800.0
2013-07-17 10:05:00,11.15,11.17,11.13,11.13,153600.0,11.15,11.17,11.13,11.13,153600.0
2013-07-17 10:10:00,11.14,11.16,11.13,11.13,69600.0,11.14,11.16,11.13,11.13,69600.0
2013-07-17 10:15:00,11.13,11.17,11.13,11.15,52200.0,11.13,11.17,11.13,11.15,52200.0
2013-07-17 10:20:00,11.15,11.17,11.15,11.16,27600.0,11.15,11.17,11.15,11.16,27600.0
2013-07-17 10:25:00,11.17,11.17,11.15,11.16,25800.0,11.17,11.17,11.15,11.16,25800.0
2013-07-17 10:30:00,11.16,11.17,11.14,11.14,138600.0,11.16,11.17,11.14,11.14,138600.0
2013-07-17 10:35:00,11.14,11.18,11.13,11.14,394800.0,11.14,11.18,11.13,11.14,394800.0
2013-07-17 10:40:00,11.14,11.15,11.12,11.14,93000.0,11.14,11.15,11.12,11.14,93000.0
2013-07-17 10:45:00,11.14,11.15,11.12,11.13,61800.0,11.14,11.15,11.12,11.13,61800.0
2013-07-17 10:50:00,11.13,11.14,11.12,11.13,63000.0,11.13,11.14,11.12,11.13,63000.0
2013-07-17 10:55:00,11.13,11.17,11.12,11.14,79800.0,11.13,11.17,11.12,11.14,79800.0
2013-07-17 11:00:00,11.15,11.16,11.13,11.15,68400.0,11.15,11.16,11.13,11.15,68400.0
2013-07-17 11:05:00,11.14,11.15,11.13,11.14,23400.0,11.14,11.15,11.13,11.14,23400.0
2013-07-17 11:10:00,11.15,11.18,11.15,11.18,24600.0,11.15,11.18,11.15,11.18,24600.0
2013-07-17 11:15:00,11.18,11.18,11.16,11.18,35400.0,11.18,11.18,11.16,11.18,35400.0
2013-07-17 11:20:00,11.17,11.17,11.14,11.17,75600.0,11.17,11.17,11.14,11.17,75600.0
2013-07-17 11:25:00,11.17,11.18,11.17,11.17,60000.0,11.17,11.18,11.17,11.17,60000.0
2013-07-17 11:30:00,11.17,11.18,11.17,11.18,46800.0,11.17,11.18,11.17,11.18,46800.0
2013-07-17 11:35:00,11.19,11.19,11.17,11.18,44400.0,11.19,11.19,11.17,11.18,44400.0
2013-07-17 11:40:00,11.18,11.18,11.17,11.17,45600.0,11.18,11.18,11.17,11.17,45600.0
2013-07-17 11:45:00,11.17,11.18,11.17,11.17,139200.0,11.17,11.18,11.17,11.17,139200.0
2013-07-17 11:50:00,11.17,11.18,11.13,11.13,167400.0,11.17,11.18,11.13,11.13,167400.0
2013-07-17 11:55:00,11.15,11.15,11.13,11.14,75000.0,11.15,11.15,11.13,11.14,75000.0
2013-07-17 12:00:00,11.15,11.15,11.14,11.15,17400.0,11.15,11.15,11.14,11.15,17400.0
2013-07-17 12:05:00,11.15,11.15,11.14,11.15,34800.0,11.15,11.15,11.14,11.15,34800.0
2013-07-17 12:10:00,11.15,11.17,11.15,11.17,34200.0,11.15,11.17,11.15,11.17,34200.0
2013-07-17 12:15:00,11.17,11.17,11.16,11.16,19800.0,11.17,11.17,11.16,11.16,19800.0
2013-07-17 12:20:00,11.16,11.16,11.15,11.15,12000.0,11.16,11.16,11.15,11.15,12000.0
2013-07-17 12:25:00,11.15,11.16,11.15,11.15,44400.0,11.15,11.16,11.15,11.15,44400.0
2013-07-17 12:30:00,11.15,11.16,11.15,11.16,4800.0,11.15,11.16,11.15,11.16,4800.0
2013-07-17 12:35:00,11.17,11.17,11.15,11.15,76200.0,11.17,11.17,11.15,11.15,76200.0
2013-07-17 12:40:00,11.15,11.16,11.15,11.15,76800.0,11.15,11.16,11.15,11.15,76800.0
2013-07-17 12:45:00,11.15,11.16,11.15,11.15,21600.0,11.15,11.16,11.15,11.15,21600.0
2013-07-17 12:50:00,11.15,11.15,11.14,11.14,14400.0,11.15,11.15,11.14,11.14,14400.0
2013-07-17 12:55:00,11.14,11.14,11.14,11.14,15000.0,11.14,11.14,11.14,11.14,15000.0
2013-07-17 13:00:00,11.14,11.14,11.13,11.14,58200.0,11.14,11.14,11.13,11.14,58200.0
2013-07-17 13:05:00,11.14,11.14,11.13,11.14,25200.0,11.14,11.14,11.13,11.14,25200.0
2013-07-17 13:10:00,11.14,11.16,11.13,11.16,88200.0,11.14,11.16,11.13,11.16,88200.0
2013-07-17 13:15:00,11.17,11.18,11.17,11.18,16800.0,11.17,11.18,11.17,11.18,16800.0
2013-07-17 13:20:00,11.18,11.18,11.16,11.16,39600.0,11.18,11.18,11.16,11.16,39600.0
2013-07-17 13:25:00,11.16,11.16,11.15,11.15,13800.0,11.16,11.16,11.15,11.15,13800.0
2013-07-17 13:30:00,11.15,11.17,11.15,11.16,25200.0,11.15,11.17,11.15,11.16,25200.0
2013-07-17 13:35:00,11.16,11.16,11.15,11.15,32400.0,11.16,11.16,11.15,11.15,32400.0
2013-07-17 13:40:00,11.15,11.16,11.14,11.15,18000.0,11.15,11.16,11.14,11.15,18000.0
2013-07-17 13:45:00,11.15,11.16,11.14,11.14,196800.0,11.15,11.16,11.14,11.14,196800.0
2013-07-17 13:50:00,11.14,11.15,11.14,11.15,30000.0,11.14,11.15,11.14,11.15,30000.0
2013-07-17 13:55:00,11.14,11.15,11.14,11.15,25800.0,11.14,11.15,11.14,11.15,25800.0
2013-07-17 14:00:00,11.15,11.15,11.15,11.15,33600.0,11.15,11.15,11.15,11.15,33600.0
2013-07-17 14:05:00,11.14,11.14,11.13,11.13,37800.0,11.14,11.14,11.13,11.13,37800.0
2013-07-17 14:10:00,11.13,11.13,11.12,11.12,43200.0,11.13,11.13,11.12,11.12,43200.0
2013-07-17 14:15:00,11.12,11.13,11.12,11.12,27600.0,11.12,11.13,11.12,11.12,27600.0
2013-07-17 14:20:00,11.12,11.13,11.12,11.13,70800.0,11.12,11.13,11.12,11.13,70800.0
2013-07-17 14:25:00,11.13,11.14,11.12,11.14,76200.0,11.13,11.14,11.12,11.14,76200.0
2013-07-17 14:30:00,11.13,11.14,11.13,11.14,21000.0,11.13,11.14,11.13,11.14,21000.0
2013-07-17 14:35:00,11.14,11.14,11.12,11.13,85800.0,11.14,11.14,11.12,11.13,85800.0
2013-07-17 14:40:00,11.12,11.13,11.11,11.12,31800.0,11.12,11.13,11.11,11.12,31800.0
2013-07-17 14:45:00,11.12,11.12,11.1,11.1,48600.0,11.12,11.12,11.1,11.1,48600.0
2013-07-17 14:50:00,11.1,11.11,11.09,11.1,45600.0,11.1,11.11,11.09,11.1,45600.0
2013-07-17 14:55:00,11.1,11.1,11.1,11.1,29400.0,11.1,11.1,11.1,11.1,29400.0
2013-07-17 15:00:00,11.1,11.12,11.1,11.12,24600.0,11.1,11.12,11.1,11.12,24600.0
2013-07-17 15:05:00,11.12,11.12,11.1,11.1,47400.0,11.12,11.12,11.1,11.1,47400.0
2013-07-17 15:10:00,11.1,11.1,11.08,11.08,37200.0,11.1,11.1,11.08,11.08,37200.0
2013-07-17 15:15:00,11.09,11.09,11.08,11.08,27000.0,11.09,11.09,11.08,11.08,27000.0
2013-07-17 15:20:00,11.1,11.1,11.08,11.09,60000.0,11.1,11.1,11.08,11.09,60000.0
2013-07-17 15:25:00,11.09,11.09,11.08,11.09,21000.0,11.09,11.09,11.08,11.09,21000.0
2013-07-17 15:30:00,11.09,11.09,11.08,11.08,50400.0,11.09,11.09,11.08,11.08,50400.0
2013-07-17 15:35:00,11.08,11.08,11.07,11.08,35400.0,11.08,11.08,11.07,11.08,35400.0
2013-07-17 15:40:00,11.08,11.09,11.08,11.09,37200.0,11.08,11.09,11.08,11.09,37200.0
2013-07-17 15:45:00,11.09,11.1,11.08,11.08,83400.0,11.09,11.1,11.08,11.08,83400.0
2013-07-17 15:50:00,11.09,11.09,11.07,11.08,103800.0,11.09,11.09,11.07,11.08,103800.0
2013-07-17 15:55:00,11.08,11.09,11.07,11.08,212400.0,11.08,11.09,11.07,11.08,212400.0
2013-07-18 09:30:00,11.31,11.36,11.24,11.28,258600.0,11.31,11.36,11.24,11.28,258600.0
2013-07-18 09:35:00,11.26,11.29,11.26,11.27,31200.0,11.26,11.29,11.26,11.27,31200.0
2013-07-18 09:40:00,11.27,11.27,11.21,11.25,89400.0,11.27,11.27,11.21,11.25,89400.0
2013-07-18 09:45:00,11.25,11.28,11.22,11.28,31200.0,11.25,11.28,11.22,11.28,31200.0
2013-07-18 09:50:00,11.27,11.27,11.24,11.25,201000.0,11.27,11.27,11.24,11.25,201000.0
2013-07-18 09:55:00,11.25,11.26,11.24,11.25,67200.0,11.25,11.26,11.24,11.25,67200.0
2013-07-18 10:00:00,11.25,11.26,11.23,11.24,86400.0,11.25,11.26,11.23,11.24,86400.0
2013-07-18 10:05:00,11.24,11.25,11.23,11.23,138000.0,11.24,11.25,11.23,11.23,138000.0
2013-07-18 10:10:00,11.23,11.25,11.21,11.24,224400.0,11.23,11.25,11.21,11.24,224400.0
2013-07-18 10:15:00,11.23,11.24,11.22,11.23,120600.0,11.23,11.24,11.22,11.23,120600.0
2013-07-18 10:20:00,11.23,11.24,11.23,11.24,33600.0,11.23,11.24,11.23,11.24,33600.0
2013-07-18 10:25:00,11.24,11.24,11.23,11.24,45000.0,11.24,11.24,11.23,11.24,45000.0
2013-07-18 10:30:00,11.24,11.24,11.21,11.22,131400.0,11.24,11.24,11.21,11.22,131400.0
2013-07-18 10:35:00,11.22,11.22,11.21,11.21,98400.0,11.22,11.22,11.21,11.21,98400.0
2013-07-18 10:40:00,11.21,11.22,11.21,11.22,46800.0,11.21,11.22,11.21,11.22,46800.0
2013-07-18 10:45:00,11.22,11.23,11.21,11.21,53400.0,11.22,11.23,11.21,11.21,53400.0
2013-07-18 10:50:00,11.22,11.22,11.21,11.21,56400.0,11.22,11.22,11.21,11.21,56400.0
2013-07-18 10:55:00,11.21,11.22,11.21,11.21,52200.0,11.21,11.22,11.21,11.21,52200.0
2013-07-18 11:00:00,11.21,11.21,11.18,11.19,223200.0,11.21,11.21,11.18,11.19,223200.0
2013-07-18 11:05:00,11.19,11.21,11.19,11.2,46200.0,11.19,11.21,11.19,11.2,46200.0
2013-07-18 11:10:00,11.21,11.21,11.2,11.2,37200.0,11.21,11.21,11.2,11.2,37200.0
2013-07-18 11:15:00,11.2,11.2,11.19,11.2,27600.0,11.2,11.2,11.19,11.2,27600.0
2013-07-18 11:20:00,11.2,11.2,11.19,11.19,18600.0,11.2,11.2,11.19,11.19,18600.0
2013-07-18 11:25:00,11.19,11.19,11.16,11.16,75000.0,11.19,11.19,11.16,11.16,75000.0
2013-07-18 11:30:00,11.16,11.17,11.16,11.16,54600.0,11.16,11.17,11.16,11.16,54600.0
2013-07-18 11:35:00,11.16,11.17,11.15,11.16,56400.0,11.16,11.17,11.15,11.16,56400.0
2013-07-18 11:40:00,11.16,11.17,11.13,11.13,169800.0,11.16,11.17,11.13,11.13,169800.0
2013-07-18 11:45:00,11.13,11.14,11.13,11.14,59400.0,11.13,11.14,11.13,11.14,59400.0
2013-07-18 11:50:00,11.13,11.13,11.12,11.13,49800.0,11.13,11.13,11.12,11.13,49800.0
2013-07-18 11:55:00,11.12,11.13,11.11,11.12,24600.0,11.12,11.13,11.11,11.12,24600.0
2013-07-18 12:00:00,11.12,11.14,11.11,11.12,55200.0,11.12,11.14,11.11,11.12,55200.0
2013-07-18 12:05:00,11.12,11.15,11.11,11.12,48000.0,11.12,11.15,11.11,11.12,48000.0
2013-07-18 12:10:00,11.12,11.13,11.09,11.1,52800.0,11.12,11.13,11.09,11.1,52800.0
2013-07-18 12:15:00,11.11,11.12,11.1,11.1,57000.0,11.11,11.12,11.1,11.1,57000.0
2013-07-18 12:20:00,11.1,11.11,11.09,11.1,45600.0,11.1,11.11,11.09,11.1,45600.0
2013-07-18 12:25:00,11.09,11.1,11.09,11.09,58800.0,11.09,11.1,11.09,11.09,58800.0
2013-07-18 12:30:00,11.09,11.1,11.08,11.08,68400.0,11.09,11.1,11.08,11.08,68400.0
2013-07-18 12:35:00,11.08,11.08,11.06,11.07,83400.0,11.08,11.08,11.06,11.07,83400.0
2013-07-18 12:40:00,11.07,11.07,11.06,11.06,78000.0,11.07,11.07,11.06,11.06,78000.0
2013-07-18 12:45:00,11.06,11.06,11.03,11.04,168600.0,11.06,11.06,11.03,11.04,168600.0
2013-07-18 12:50:00,11.04,11.05,11.03,11.05,75600.0,11.04,11.05,11.03,11.05,75600.0
2013-07-18 12:55:00,11.05,11.09,11.05,11.09,46200.0,11.05,11.09,11.05,11.09,46200.0
2013-07-18 13:00:00,11.09,11.12,11.09,11.12,108600.0,11.09,11.12,11.09,11.12,108600.0
2013-07-18 13:05:00,11.12,11.12,11.09,11.1,135000.0,11.12,11.12,11.09,11.1,135000.0
2013-07-18 13:10:00,11.1,11.1,11.08,11.1,70800.0,11.1,11.1,11.08,11.1,70800.0
2013-07-18 13:15:00,11.1,11.1,11.08,11.08,142800.0,11.1,11.1,11.08,11.08,142800.0
2013-07-18 13:20:00,11.08,11.08,11.06,11.08,61200.0,11.08,11.08,11.06,11.08,61200.0
2013-07-18 13:25:00,11.07,11.1,11.07,11.09,24000.0,11.07,11.1,11.07,11.09,24000.0
2013-07-18 13:30:00,11.1,11.1,11.09,11.1,36000.0,11.1,11.1,11.09,11.1,36000.0
2013-07-18 13:35:00,11.1,11.12,11.1,11.12,46800.0,11.1,11.12,11.1,11.12,46800.0
2013-07-18 13:40:00,11.12,11.16,11.12,11.16,63000.0,11.12,11.16,11.12,11.16,63000.0
2013-07-18 13:45:00,11.16,11.18,11.16,11.18,87000.0,11.16,11.18,11.16,11.18,87000.0
2013-07-18 13:50:00,11.17,11.18,11.14,11.17,48600.0,11.17,11.18,11.14,11.17,48600.0
2013-07-18 13:55:00,11.17,11.21,11.17,11.2,28200.0,11.17,11.21,11.17,11.2,28200.0
2013-07-18 14:00:00,11.2,11.21,11.18,11.18,52200.0,11.2,11.21,11.18,11.18,52200.0
2013-07-18 14:05:00,11.18,11.18,11.16,11.17,75000.0,11.18,11.18,11.16,11.17,75000.0
2013-07-18 14:10:00,11.17,11.17,11.16,11.17,45000.0,11.17,11.17,11.16,11.17,45000.0
2013-07-18 14:15:00,11.17,11.17,11.15,11.15,119400.0,11.17,11.17,11.15,11.15,119400.0
2013-07-18 14:20:00,11.16,11.17,11.16,11.17,35400.0,11.16,11.17,11.16,11.17,35400.0
2013-07-18 14:25:00,11.17,11.17,11.16,11.17,55200.0,11.17,11.17,11.16,11.17,55200.0
2013-07-18 14:30:00,11.17,11.18,11.16,11.17,57600.0,11.17,11.18,11.16,11.17,57600.0
2013-07-18 14:35:00,11.17,11.17,11.16,11.17,99000.0,11.17,11.17,11.16,11.17,99000.0
2013-07-18 14:40:00,11.17,11.18,11.17,11.18,54000.0,11.17,11.18,11.17,11.18,54000.0
2013-07-18 14:45:00,11.18,11.18,11.17,11.17,51000.0,11.18,11.18,11.17,11.17,51000.0
2013-07-18 14:50:00,11.17,11.17,11.15,11.16,52800.0,11.17,11.17,11.15,11.16,52800.0
2013-07-18 14:55:00,11.16,11.17,11.15,11.17,90000.0,11.16,11.17,11.15,11.17,90000.0
2013-07-18 15:00:00,11.17,11.18,11.17,11.17,92400.0,11.17,11.18,11.17,11.17,92400.0
2013-07-18 15:05:00,11.17,11.18,11.16,11.17,87600.0,11.17,11.18,11.16,11.17,87600.0
2013-07-18 15:10:00,11.17,11.17,11.16,11.17,86400.0,11.17,11.17,11.16,11.17,86400.0
2013-07-18 15:15:00,11.17,11.18,11.17,11.17,51000.0,11.17,11.18,11.17,11.17,51000.0
2013-07-18 15:20:00,11.17,11.17,11.17,11.17,59400.0,11.17,11.17,11.17,11.17,59400.0
2013-07-18 15:25:00,11.17,11.17,11.16,11.17,63000.0,11.17,11.17,11.16,11.17,63000.0
2013-07-18 15:30:00,11.17,11.17,11.16,11.17,52800.0,11.17,11.17,11.16,11.17,52800.0
2013-07-18 15:35:00,11.17,11.17,11.17,11.17,71400.0,11.17,11.17,11.17,11.17,71400.0
2013-07-18 15:40:00,11.17,11.17,11.16,11.17,58800.0,11.17,11.17,11.16,11.17,58800.0
2013-07-18 15:45:00,11.17,11.18,11.16,11.17,120600.0,11.17,11.18,11.16,11.17,120600.0
2013-07-18 15:50:00,11.18,11.18,11.17,11.17,133800.0,11.18,11.18,11.17,11.17,133800.0
2013-07-18 15:55:00,11.17,11.18,11.16,11.17,199200.0,11.17,11.18,11.16,11.17,199200.0
2013-07-19 09:30:00,11.16,11.17,11.12,11.16,547800.0,11.16,11.17,11.12,11.16,547800.0
2013-07-19 09:35:00,11.14,11.21,11.13,11.16,89400.0,11.14,11.21,11.13,11.16,89400.0
2013-07-19 09:40:00,11.17,11.23,11.17,11.2,34800.0,11.17,11.23,11.17,11.2,34800.0
2013-07-19 09:45:00,11.21,11.22,11.16,11.16,43200.0,11.21,11.22,11.16,11.16,43200.0
2013-07-19 09:50:00,11.18,11.23,11.17,11.22,93000.0,11.18,11.23,11.17,11.22,93000.0
2013-07-19 09:55:00,11.22,11.24,11.22,11.23,51600.0,11.22,11.24,11.22,11.23,51600.0
2013-07-19 10:00:00,11.23,11.25,11.23,11.25,51000.0,11.23,11.25,11.23,11.25,51000.0
2013-07-19 10:05:00,11.25,11.25,11.23,11.24,77400.0,11.25,11.25,11.23,11.24,77400.0
2013-07-19 10:10:00,11.24,11.26,11.23,11.26,72000.0,11.24,11.26,11.23,11.26,72000.0
2013-07-19 10:15:00,11.26,11.27,11.25,11.27,64200.0,11.26,11.27,11.25,11.27,64200.0
2013-07-19 10:20:00,11.27,11.27,11.26,11.27,52800.0,11.27,11.27,11.26,11.27,52800.0
2013-07-19 10:25:00,11.27,11.28,11.26,11.28,33600.0,11.27,11.28,11.26,11.28,33600.0
2013-07-19 10:30:00,11.28,11.3,11.28,11.3,79800.0,11.28,11.3,11.28,11.3,79800.0
2013-07-19 10:35:00,11.3,11.3,11.29,11.3,16200.0,11.3,11.3,11.29,11.3,16200.0
2013-07-19 10:40:00,11.3,11.31,11.3,11.3,31200.0,11.3,11.31,11.3,11.3,31200.0
2013-07-19 10:45:00,11.31,11.31,11.28,11.28,45000.0,11.31,11.31,11.28,11.28,45000.0
2013-07-19 10:50:00,11.27,11.3,11.27,11.3,54000.0,11.27,11.3,11.27,11.3,54000.0
2013-07-19 10:55:00,11.3,11.31,11.3,11.31,20400.0,11.3,11.31,11.3,11.31,20400.0
2013-07-19 11:00:00,11.31,11.32,11.31,11.32,24600.0,11.31,11.32,11.31,11.32,24600.0
2013-07-19 11:05:00,11.32,11.32,11.31,11.32,37800.0,11.32,11.32,11.31,11.32,37800.0
2013-07-19 11:10:00,11.32,11.33,11.32,11.33,20400.0,11.32,11.33,11.32,11.33,20400.0
2013-07-19 11:15:00,11.33,11.33,11.31,11.31,30000.0,11.33,11.33,11.31,11.31,30000.0
2013-07-19 11:20:00,11.31,11.32,11.31,11.32,49200.0,11.31,11.32,11.31,11.32,49200.0
2013-07-19 11:25:00,11.32,11.34,11.32,11.34,80400.0,11.32,11.34,11.32,11.34,80400.0
2013-07-19 11:30:00,11.33,11.34,11.33,11.33,33000.0,11.33,11.34,11.33,11.33,33000.0
2013-07-19 11:35:00,11.33,11.33,11.32,11.33,56400.0,11.33,11.33,11.32,11.33,56400.0
2013-07-19 11:40:00,11.33,11.33,11.32,11.32,34200.0,11.33,11.33,11.32,11.32,34200.0
2013-07-19 11:45:00,11.32,11.33,11.32,11.33,17400.0,11.32,11.33,11.32,11.33,17400.0
2013-07-19 11:50:00,11.33,11.34,11.32,11.34,45600.0,11.33,11.34,11.32,11.34,45600.0
2013-07-19 11:55:00,11.34,11.34,11.33,11.34,28800.0,11.34,11.34,11.33,11.34,28800.0
2013-07-19 12:00:00,11.34,11.34,11.31,11.31,90000.0,11.34,11.34,11.31,11.31,90000.0
2013-07-19 12:05:00,11.31,11.31,11.3,11.31,102000.0,11.31,11.31,11.3,11.31,102000.0
2013-07-19 12:10:00,11.31,11.31,11.29,11.29,79800.0,11.31,11.31,11.29,11.29,79800.0
2013-07-19 12:15:00,11.29,11.29,11.27,11.28,96000.0,11.29,11.29,11.27,11.28,96000.0
2013-07-19 12:20:00,11.28,11.3,11.28,11.29,219000.0,11.28,11.3,11.28,11.29,219000.0
2013-07-19 12:25:00,11.3,11.31,11.3,11.3,8400.0,11.3,11.31,11.3,11.3,8400.0
2013-07-19 12:30:00,11.3,11.31,11.3,11.31,30600.0,11.3,11.31,11.3,11.31,30600.0
2013-07-19 12:35:00,11.31,11.31,11.31,11.31,24600.0,11.31,11.31,11.31,11.31,24600.0
2013-07-19 12:40:00,11.31,11.31,11.31,11.31,17400.0,11.31,11.31,11.31,11.31,17400.0
2013-07-19 12:45:00,11.31,11.31,11.31,11.31,42600.0,11.31,11.31,11.31,11.31,42600.0
2013-07-19 12:50:00,11.32,11.33,11.32,11.33,19200.0,11.32,11.33,11.32,11.33,19200.0
2013-07-19 12:55:00,11.33,11.34,11.33,11.34,16800.0,11.33,11.34,11.33,11.34,16800.0
2013-07-19 13:00:00,11.34,11.35,11.34,11.34,74400.0,11.34,11.35,11.34,11.34,74400.0
2013-07-19 13:05:00,11.34,11.34,11.32,11.33,54600.0,11.34,11.34,11.32,11.33,54600.0
2013-07-19 13:10:00,11.33,11.33,11.31,11.31,82200.0,11.33,11.33,11.31,11.31,82200.0
2013-07-19 13:15:00,11.31,11.31,11.3,11.31,60600.0,11.31,11.31,11.3,11.31,60600.0
2013-07-19 13:20:00,11.31,11.31,11.28,11.3,112800.0,11.31,11.31,11.28,11.3,112800.0
2013-07-19 13:25:00,11.3,11.32,11.3,11.31,19200.0,11.3,11.32,11.3,11.31,19200.0
2013-07-19 13:30:00,11.32,11.33,11.32,11.33,49800.0,11.32,11.33,11.32,11.33,49800.0
2013-07-19 13:35:00,11.34,11.34,11.31,11.31,118200.0,11.34,11.34,11.31,11.31,118200.0
2013-07-19 13:40:00,11.31,11.32,11.31,11.31,16800.0,11.31,11.32,11.31,11.31,16800.0
2013-07-19 13:45:00,11.31,11.32,11.31,11.31,72600.0,11.31,11.32,11.31,11.31,72600.0
2013-07-19 13:50:00,11.31,11.31,11.29,11.3,34800.0,11.31,11.31,11.29,11.3,34800.0
2013-07-19 13:55:00,11.31,11.32,11.31,11.31,73800.0,11.31,11.32,11.31,11.31,73800.0
2013-07-19 14:00:00,11.31,11.32,11.31,11.32,6600.0,11.31,11.32,11.31,11.32,6600.0
2013-07-19 14:05:00,11.32,11.34,11.32,11.34,16800.0,11.32,11.34,11.32,11.34,16800.0
2013-07-19 14:10:00,11.34,11.36,11.34,11.36,24000.0,11.34,11.36,11.34,11.36,24000.0
2013-07-19 14:15:00,11.36,11.37,11.35,11.35,88800.0,11.36,11.37,11.35,11.35,88800.0
2013-07-19 14:20:00,11.35,11.36,11.35,11.35,30000.0,11.35,11.36,11.35,11.35,30000.0
2013-07-19 14:25:00,11.36,11.37,11.35,11.35,80400.0,11.36,11.37,11.35,11.35,80400.0
2013-07-19 14:30:00,11.36,11.36,11.35,11.35,27600.0,11.36,11.36,11.35,11.35,27600.0
2013-07-19 14:35:00,11.35,11.36,11.35,11.35,46800.0,11.35,11.36,11.35,11.35,46800.0
2013-07-19 14:40:00,11.35,11.35,11.35,11.35,14400.0,11.35,11.35,11.35,11.35,14400.0
2013-07-19 14:45:00,11.35,11.36,11.35,11.35,40200.0,11.35,11.36,11.35,11.35,40200.0
2013-07-19 14:50:00,11.35,11.36,11.35,11.35,87000.0,11.35,11.36,11.35,11.35,87000.0
2013-07-19 14:55:00,11.35,11.36,11.35,11.36,33000.0,11.35,11.36,11.35,11.36,33000.0
2013-07-19 15:00:00,11.36,11.36,11.34,11.34,74400.0,11.36,11.36,11.34,11.34,74400.0
2013-07-19 15:05:00,11.34,11.34,11.32,11.34,99600.0,11.34,11.34,11.32,11.34,99600.0
2013-07-19 15:10:00,11.34,11.35,11.34,11.34,33600.0,11.34,11.35,11.34,11.34,33600.0
2013-07-19 15:15:00,11.35,11.35,11.34,11.35,58200.0,11.35,11.35,11.34,11.35,58200.0
2013-07-19 15:20:00,11.35,11.35,11.35,11.35,15600.0,11.35,11.35,11.35,11.35,15600.0
2013-07-19 15:25:00,11.36,11.37,11.36,11.37,100800.0,11.36,11.37,11.36,11.37,100800.0
2013-07-19 15:30:00,11.37,11.39,11.37,11.39,113400.0,11.37,11.39,11.37,11.39,113400.0
2013-07-19 15:35:00,11.39,11.39,11.37,11.38,112800.0,11.39,11.39,11.37,11.38,112800.0
2013-07-19 15:40:00,11.38,11.39,11.36,11.36,186600.0,11.38,11.39,11.36,11.36,186600.0
2013-07-19 15:45:00,11.36,11.37,11.36,11.37,89400.0,11.36,11.37,11.36,11.37,89400.0
2013-07-19 15:50:00,11.37,11.38,11.37,11.38,131400.0,11.37,11.38,11.37,11.38,131400.0
2013-07-19 15:55:00,11.38,11.38,11.38,11.38,166800.0,11.38,11.38,11.38,11.38,166800.0
2013-07-22 09:30:00,11.39,11.42,11.35,11.36,79800.0,11.39,11.42,11.35,11.36,79800.0
2013-07-22 09:35:00,11.38,11.45,11.37,11.43,24600.0,11.38,11.45,11.37,11.43,24600.0
2013-07-22 09:40:00,11.42,11.42,11.41,11.41,41400.0,11.42,11.42,11.41,11.41,41400.0
2013-07-22 09:45:00,11.41,11.46,11.41,11.46,37200.0,11.41,11.46,11.41,11.46,37200.0
2013-07-22 09:50:00,11.45,11.49,11.45,11.48,57600.0,11.45,11.49,11.45,11.48,57600.0
2013-07-22 09:55:00,11.47,11.47,11.46,11.46,58200.0,11.47,11.47,11.46,11.46,58200.0
2013-07-22 10:00:00,11.46,11.48,11.44,11.47,96000.0,11.46,11.48,11.44,11.47,96000.0
2013-07-22 10:05:00,11.46,11.47,11.44,11.45,95400.0,11.46,11.47,11.44,11.45,95400.0
2013-07-22 10:10:00,11.45,11.47,11.45,11.47,43200.0,11.45,11.47,11.45,11.47,43200.0
2013-07-22 10:15:00,11.46,11.47,11.46,11.47,91200.0,11.46,11.47,11.46,11.47,91200.0
2013-07-22 10:20:00,11.47,11.5,11.47,11.49,178200.0,11.47,11.5,11.47,11.49,178200.0
2013-07-22 10:25:00,11.49,11.49,11.47,11.48,61200.0,11.49,11.49,11.47,11.48,61200.0
2013-07-22 10:30:00,11.47,11.48,11.46,11.48,71400.0,11.47,11.48,11.46,11.48,71400.0
2013-07-22 10:35:00,11.48,11.49,11.48,11.49,25800.0,11.48,11.49,11.48,11.49,25800.0
2013-07-22 10:40:00,11.49,11.52,11.49,11.51,72000.0,11.49,11.52,11.49,11.51,72000.0
2013-07-22 10:45:00,11.51,11.52,11.5,11.51,87600.0,11.51,11.52,11.5,11.51,87600.0
2013-07-22 10:50:00,11.51,11.51,11.48,11.48,37200.0,11.51,11.51,11.48,11.48,37200.0
2013-07-22 10:55:00,11.48,11.5,11.48,11.5,63000.0,11.48,11.5,11.48,11.5,63000.0
2013-07-22 11:00:00,11.5,11.52,11.5,11.52,40800.0,11.5,11.52,11.5,11.52,40800.0
2013-07-22 11:05:00,11.51,11.53,11.51,11.53,193800.0,11.51,11.53,11.51,11.53,193800.0
2013-07-22 11:10:00,11.53,11.54,11.53,11.53,73800.0,11.53,11.54,11.53,11.53,73800.0
2013-07-22 11:15:00,11.53,11.53,11.5,11.51,70800.0,11.53,11.53,11.5,11.51,70800.0
2013-07-22 11:20:00,11.51,11.53,11.51,11.53,20400.0,11.51,11.53,11.51,11.53,20400.0
2013-07-22 11:25:00,11.53,11.54,11.53,11.53,55200.0,11.53,11.54,11.53,11.53,55200.0
2013-07-22 11:30:00,11.53,11.53,11.52,11.53,54000.0,11.53,11.53,11.52,11.53,54000.0
2013-07-22 11:35:00,11.53,11.54,11.52,11.52,56400.0,11.53,11.54,11.52,11.52,56400.0
2013-07-22 11:40:00,11.52,11.52,11.47,11.47,236400.0,11.52,11.52,11.47,11.47,236400.0
2013-07-22 11:45:00,11.47,11.49,11.43,11.43,430800.0,11.47,11.49,11.43,11.43,430800.0
2013-07-22 11:50:00,11.43,11.45,11.42,11.45,169800.0,11.43,11.45,11.42,11.45,169800.0
2013-07-22 11:55:00,11.44,11.48,11.44,11.48,130800.0,11.44,11.48,11.44,11.48,130800.0
2013-07-22 12:00:00,11.48,11.49,11.47,11.47,98400.0,11.48,11.49,11.47,11.47,98400.0
2013-07-22 12:05:00,11.48,11.5,11.48,11.49,24000.0,11.48,11.5,11.48,11.49,24000.0
2013-07-22 12:10:00,11.5,11.5,11.48,11.49,35400.0,11.5,11.5,11.48,11.49,35400.0
2013-07-22 12:15:00,11.5,11.5,11.48,11.49,33600.0,11.5,11.5,11.48,11.49,33600.0
2013-07-22 12:20:00,11.49,11.5,11.49,11.5,39000.0,11.49,11.5,11.49,11.5,39000.0
2013-07-22 12:25:00,11.5,11.52,11.5,11.51,57600.0,11.5,11.52,11.5,11.51,57600.0
2013-07-22 12:30:00,11.51,11.52,11.5,11.51,27000.0,11.51,11.52,11.5,11.51,27000.0
2013-07-22 12:35:00,11.51,11.53,11.51,11.52,19800.0,11.51,11.53,11.51,11.52,19800.0
2013-07-22 12:40:00,11.53,11.53,11.51,11.52,31800.0,11.53,11.53,11.51,11.52,31800.0
2013-07-22 12:45:00,11.52,11.52,11.5,11.5,28200.0,11.52,11.52,11.5,11.5,28200.0
2013-07-22 12:50:00,11.5,11.51,11.5,11.51,24600.0,11.5,11.51,11.5,11.51,24600.0
2013-07-22 12:55:00,11.51,11.53,11.51,11.53,34800.0,11.51,11.53,11.51,11.53,34800.0
2013-07-22 13:00:00,11.53,11.54,11.53,11.54,42000.0,11.53,11.54,11.53,11.54,42000.0
2013-07-22 13:05:00,11.54,11.54,11.52,11.52,76800.0,11.54,11.54,11.52,11.52,76800.0
2013-07-22 13:10:00,11.52,11.52,11.49,11.49,67800.0,11.52,11.52,11.49,11.49,67800.0
2013-07-22 13:15:00,11.49,11.49,11.46,11.47,58200.0,11.49,11.49,11.46,11.47,58200.0
2013-07-22 13:20:00,11.47,11.49,11.46,11.49,41400.0,11.47,11.49,11.46,11.49,41400.0
2013-07-22 13:25:00,11.49,11.51,11.49,11.51,25200.0,11.49,11.51,11.49,11.51,25200.0
2013-07-22 13:30:00,11.51,11.51,11.5,11.51,48000.0,11.51,11.51,11.5,11.51,48000.0
2013-07-22 13:35:00,11.51,11.52,11.51,11.52,56400.0,11.51,11.52,11.51,11.52,56400.0
2013-07-22 13:40:00,11.51,11.53,11.51,11.52,35400.0,11.51,11.53,11.51,11.52,35400.0
2013-07-22 13:45:00,11.52,11.52,11.51,11.52,37800.0,11.52,11.52,11.51,11.52,37800.0
2013-07-22 13:50:00,11.52,11.53,11.51,11.53,30600.0,11.52,11.53,11.51,11.53,30600.0
2013-07-22 13:55:00,11.53,11.55,11.53,11.55,39000.0,11.53,11.55,11.53,11.55,39000.0
2013-07-22 14:00:00,11.55,11.55,11.52,11.53,49200.0,11.55,11.55,11.52,11.53,49200.0
2013-07-22 14:05:00,11.53,11.53,11.52,11.53,39000.0,11.53,11.53,11.52,11.53,39000.0
2013-07-22 14:10:00,11.53,11.55,11.53,11.54,22200.0,11.53,11.55,11.53,11.54,22200.0
2013-07-22 14:15:00,11.55,11.55,11.53,11.54,36000.0,11.55,11.55,11.53,11.54,36000.0
2013-07-22 14:20:00,11.54,11.57,11.54,11.57,107400.0,11.54,11.57,11.54,11.57,107400.0
2013-07-22 14:25:00,11.57,11.58,11.57,11.58,41400.0,11.57,11.58,11.57,11.58,41400.0
2013-07-22 14:30:00,11.58,11.58,11.56,11.56,57000.0,11.58,11.58,11.56,11.56,57000.0
2013-07-22 14:35:00,11.56,11.57,11.56,11.56,32400.0,11.56,11.57,11.56,11.56,32400.0
2013-07-22 14:40:00,11.56,11.58,11.56,11.58,67200.0,11.56,11.58,11.56,11.58,67200.0
2013-07-22 14:45:00,11.58,11.59,11.58,11.59,46200.0,11.58,11.59,11.58,11.59,46200.0
2013-07-22 14:50:00,11.59,11.6,11.59,11.6,39600.0,11.59,11.6,11.59,11.6,39600.0
2013-07-22 14:55:00,11.6,11.62,11.6,11.62,52800.0,11.6,11.62,11.6,11.62,52800.0
2013-07-22 15:00:00,11.62,11.62,11.59,11.61,151800.0,11.62,11.62,11.59,11.61,151800.0
2013-07-22 15:05:00,11.61,11.62,11.6,11.62,52800.0,11.61,11.62,11.6,11.62,52800.0
2013-07-22 15:10:00,11.62,11.62,11.61,11.62,40200.0,11.62,11.62,11.61,11.62,40200.0
2013-07-22 15:15:00,11.62,11.62,11.61,11.62,56400.0,11.62,11.62,11.61,11.62,56400.0
2013-07-22 15:20:00,11.61,11.63,11.61,11.63,92400.0,11.61,11.63,11.61,11.63,92400.0
2013-07-22 15:25:00,11.63,11.64,11.63,11.63,127800.0,11.63,11.64,11.63,11.63,127800.0
2013-07-22 15:30:00,11.63,11.63,11.63,11.63,123600.0,11.63,11.63,11.63,11.63,123600.0
2013-07-22 15:35:00,11.63,11.63,11.59,11.59,79800.0,11.63,11.63,11.59,11.59,79800.0
2013-07-22 15:40:00,11.59,11.6,11.58,11.59,298200.0,11.59,11.6,11.58,11.59,298200.0
2013-07-22 15:45:00,11.59,11.6,11.58,11.6,291600.0,11.59,11.6,11.58,11.6,291600.0
2013-07-22 15:50:00,11.6,11.6,11.58,11.58,145800.0,11.6,11.6,11.58,11.58,145800.0
2013-07-22 15:55:00,11.58,11.6,11.57,11.6,198600.0,11.58,11.6,11.57,11.6,198600.0
2013-07-23 09:30:00,11.61,11.61,11.5,11.54,175800.0,11.61,11.61,11.5,11.54,175800.0
2013-07-23 09:35:00,11.54,11.56,11.52,11.55,110400.0,11.54,11.56,11.52,11.55,110400.0
2013-07-23 09:40:00,11.55,11.63,11.55,11.63,61800.0,11.55,11.63,11.55,11.63,61800.0
2013-07-23 09:45:00,11.62,11.63,11.58,11.59,34800.0,11.62,11.63,11.58,11.59,34800.0
2013-07-23 09:50:00,11.6,11.6,11.58,11.59,51000.0,11.6,11.6,11.58,11.59,51000.0
2013-07-23 09:55:00,11.59,11.59,11.57,11.58,56400.0,11.59,11.59,11.57,11.58,56400.0
2013-07-23 10:00:00,11.57,11.58,11.56,11.58,100800.0,11.57,11.58,11.56,11.58,100800.0
2013-07-23 10:05:00,11.58,11.6,11.57,11.57,56400.0,11.58,11.6,11.57,11.57,56400.0
2013-07-23 10:10:00,11.57,11.6,11.56,11.59,70200.0,11.57,11.6,11.56,11.59,70200.0
2013-07-23 10:15:00,11.59,11.6,11.57,11.59,52200.0,11.59,11.6,11.57,11.59,52200.0
2013-07-23 10:20:00,11.59,11.6,11.56,11.57,57600.0,11.59,11.6,11.56,11.57,57600.0
2013-07-23 10:25:00,11.57,11.58,11.55,11.56,226200.0,11.57,11.58,11.55,11.56,226200.0
2013-07-23 10:30:00,11.56,11.6,11.55,11.59,202800.0,11.56,11.6,11.55,11.59,202800.0
2013-07-23 10:35:00,11.59,11.61,11.57,11.61,125400.0,11.59,11.61,11.57,11.61,125400.0
2013-07-23 10:40:00,11.61,11.61,11.59,11.6,46800.0,11.61,11.61,11.59,11.6,46800.0
2013-07-23 10:45:00,11.6,11.6,11.58,11.59,450000.0,11.6,11.6,11.58,11.59,450000.0
2013-07-23 10:50:00,11.6,11.63,11.59,11.63,562200.0,11.6,11.63,11.59,11.63,562200.0
2013-07-23 10:55:00,11.63,11.64,11.6,11.6,42000.0,11.63,11.64,11.6,11.6,42000.0
2013-07-23 11:00:00,11.6,11.61,11.59,11.59,42600.0,11.6,11.61,11.59,11.59,42600.0
2013-07-23 11:05:00,11.6,11.6,11.58,11.6,48600.0,11.6,11.6,11.58,11.6,48600.0
2013-07-23 11:10:00,11.6,11.63,11.6,11.62,87000.0,11.6,11.63,11.6,11.62,87000.0
2013-07-23 11:15:00,11.62,11.63,11.62,11.63,55800.0,11.62,11.63,11.62,11.63,55800.0
2013-07-23 11:20:00,11.62,11.66,11.62,11.65,62400.0,11.62,11.66,11.62,11.65,62400.0
2013-07-23 11:25:00,11.65,11.66,11.64,11.65,48600.0,11.65,11.66,11.64,11.65,48600.0
2013-07-23 11:30:00,11.66,11.67,11.66,11.67,244800.0,11.66,11.67,11.66,11.67,244800.0
2013-07-23 11:35:00,11.67,11.68,11.66,11.67,109800.0,11.67,11.68,11.66,11.67,109800.0
2013-07-23 11:40:00,11.67,11.69,11.67,11.67,103800.0,11.67,11.69,11.67,11.67,103800.0
2013-07-23 11:45:00,11.68,11.68,11.64,11.65,110400.0,11.68,11.68,11.64,11.65,110400.0
2013-07-23 11:50:00,11.64,11.66,11.64,11.65,63600.0,11.64,11.66,11.64,11.65,63600.0
2013-07-23 11:55:00,11.65,11.65,11.63,11.65,205800.0,11.65,11.65,11.63,11.65,205800.0
2013-07-23 12:00:00,11.64,11.65,11.61,11.62,66600.0,11.64,11.65,11.61,11.62,66600.0
2013-07-23 12:05:00,11.62,11.62,11.61,11.62,51000.0,11.62,11.62,11.61,11.62,51000.0
2013-07-23 12:10:00,11.62,11.63,11.61,11.63,55200.0,11.62,11.63,11.61,11.63,55200.0
2013-07-23 12:15:00,11.63,11.64,11.62,11.64,81000.0,11.63,11.64,11.62,11.64,81000.0
2013-07-23 12:20:00,11.64,11.64,11.62,11.64,72000.0,11.64,11.64,11.62,11.64,72000.0
2013-07-23 12:25:00,11.64,11.65,11.64,11.65,30000.0,11.64,11.65,11.64,11.65,30000.0
2013-07-23 12:30:00,11.64,11.65,11.64,11.64,36600.0,11.64,11.65,11.64,11.64,36600.0
2013-07-23 12:35:00,11.64,11.65,11.63,11.63,27000.0,11.64,11.65,11.63,11.63,27000.0
2013-07-23 12:40:00,11.63,11.66,11.63,11.65,45000.0,11.63,11.66,11.63,11.65,45000.0
2013-07-23 12:45:00,11.65,11.66,11.65,11.65,25800.0,11.65,11.66,11.65,11.65,25800.0
2013-07-23 12:50:00,11.66,11.67,11.65,11.65,70200.0,11.66,11.67,11.65,11.65,70200.0
2013-07-23 12:55:00,11.65,11.68,11.65,11.67,234000.0,11.65,11.68,11.65,11.67,234000.0
2013-07-23 13:00:00,11.67,11.68,11.67,11.68,60600.0,11.67,11.68,11.67,11.68,60600.0
2013-07-23 13:05:00,11.68,11.69,11.68,11.68,72600.0,11.68,11.69,11.68,11.68,72600.0
2013-07-23 13:10:00,11.68,11.69,11.68,11.69,54600.0,11.68,11.69,11.68,11.69,54600.0
2013-07-23 13:15:00,11.69,11.72,11.69,11.72,67200.0,11.69,11.72,11.69,11.72,67200.0
2013-07-23 13:20:00,11.72,11.74,11.72,11.74,111600.0,11.72,11.74,11.72,11.74,111600.0
2013-07-23 13:25:00,11.74,11.74,11.72,11.73,81000.0,11.74,11.74,11.72,11.73,81000.0
2013-07-23 13:30:00,11.73,11.74,11.72,11.72,63000.0,11.73,11.74,11.72,11.72,63000.0
2013-07-23 13:35:00,11.72,11.74,11.72,11.73,84000.0,11.72,11.74,11.72,11.73,84000.0
2013-07-23 13:40:00,11.74,11.74,11.73,11.74,30000.0,11.74,11.74,11.73,11.74,30000.0
2013-07-23 13:45:00,11.74,11.74,11.73,11.73,15600.0,11.74,11.74,11.73,11.73,15600.0
2013-07-23 13:50:00,11.73,11.75,11.73,11.74,156000.0,11.73,11.75,11.73,11.74,156000.0
2013-07-23 13:55:00,11.74,11.77,11.74,11.77,101400.0,11.74,11.77,11.74,11.77,101400.0
2013-07-23 14:00:00,11.77,11.78,11.76,11.76,148800.0,11.77,11.78,11.76,11.76,148800.0
2013-07-23 14:05:00,11.76,11.76,11.73,11.73,77400.0,11.76,11.76,11.73,11.73,77400.0
2013-07-23 14:10:00,11.73,11.74,11.73,11.74,43800.0,11.73,11.74,11.73,11.74,43800.0
2013-07-23 14:15:00,11.74,11.76,11.74,11.75,61800.0,11.74,11.76,11.74,11.75,61800.0
2013-07-23 14:20:00,11.75,11.76,11.75,11.76,37800.0,11.75,11.76,11.75,11.76,37800.0
2013-07-23 14:25:00,11.76,11.76,11.75,11.76,73800.0,11.76,11.76,11.75,11.76,73800.0
2013-07-23 14:30:00,11.76,11.77,11.76,11.77,92400.0,11.76,11.77,11.76,11.77,92400.0
2013-07-23 14:35:00,11.77,11.78,11.77,11.78,51600.0,11.77,11.78,11.77,11.78,51600.0
2013-07-23 14:40:00,11.78,11.8,11.78,11.8,93600.0,11.78,11.8,11.78,11.8,93600.0
2013-07-23 14:45:00,11.8,11.81,11.8,11.81,60600.0,11.8,11.81,11.8,11.81,60600.0
2013-07-23 14:50:00,11.8,11.84,11.8,11.82,148200.0,11.8,11.84,11.8,11.82,148200.0
2013-07-23 14:55:00,11.82,11.84,11.82,11.83,66000.0,11.82,11.84,11.82,11.83,66000.0
2013-07-23 15:00:00,11.83,11.83,11.8,11.81,82200.0,11.83,11.83,11.8,11.81,82200.0
2013-07-23 15:05:00,11.81,11.81,11.79,11.8,67200.0,11.81,11.81,11.79,11.8,67200.0
2013-07-23 15:10:00,11.8,11.8,11.8,11.8,53400.0,11.8,11.8,11.8,11.8,53400.0
2013-07-23 15:15:00,11.8,11.8,11.8,11.8,48600.0,11.8,11.8,11.8,11.8,48600.0
2013-07-23 15:20:00,11.8,11.8,11.79,11.8,122400.0,11.8,11.8,11.79,11.8,122400.0
2013-07-23 15:25:00,11.8,11.83,11.8,11.81,208800.0,11.8,11.83,11.8,11.81,208800.0
2013-07-23 15:30:00,11.81,11.83,11.81,11.81,256200.0,11.81,11.83,11.81,11.81,256200.0
2013-07-23 15:35:00,11.82,11.82,11.8,11.81,346800.0,11.82,11.82,11.8,11.81,346800.0
2013-07-23 15:40:00,11.81,11.83,11.81,11.83,318600.0,11.81,11.83,11.81,11.83,318600.0
2013-07-23 15:45:00,11.83,11.83,11.77,11.77,216000.0,11.83,11.83,11.77,11.77,216000.0
2013-07-23 15:50:00,11.77,11.79,11.77,11.78,155400.0,11.77,11.79,11.77,11.78,155400.0
2013-07-23 15:55:00,11.78,11.82,11.78,11.81,400200.0,11.78,11.82,11.78,11.81,400200.0
2013-07-24 09:30:00,11.86,11.88,11.75,11.76,174000.0,11.86,11.88,11.75,11.76,174000.0
2013-07-24 09:35:00,11.76,11.83,11.75,11.83,32400.0,11.76,11.83,11.75,11.83,32400.0
2013-07-24 09:40:00,11.83,11.83,11.77,11.77,82800.0,11.83,11.83,11.77,11.77,82800.0
2013-07-24 09:45:00,11.77,11.79,11.75,11.76,117000.0,11.77,11.79,11.75,11.76,117000.0
2013-07-24 09:50:00,11.76,11.77,11.74,11.75,90600.0,11.76,11.77,11.74,11.75,90600.0
2013-07-24 09:55:00,11.75,11.76,11.72,11.74,393600.0,11.75,11.76,11.72,11.74,393600.0
2013-07-24 10:00:00,11.74,11.8,11.72,11.8,253200.0,11.74,11.8,11.72,11.8,253200.0
2013-07-24 10:05:00,11.8,11.83,11.8,11.81,144000.0,11.8,11.83,11.8,11.81,144000.0
2013-07-24 10:10:00,11.83,11.85,11.8,11.83,270600.0,11.83,11.85,11.8,11.83,270600.0
2013-07-24 10:15:00,11.83,11.87,11.81,11.87,562200.0,11.83,11.87,11.81,11.87,562200.0
2013-07-24 10:20:00,11.87,11.9,11.86,11.9,206400.0,11.87,11.9,11.86,11.9,206400.0
2013-07-24 10:25:00,11.9,11.9,11.86,11.87,133800.0,11.9,11.9,11.86,11.87,133800.0
2013-07-24 10:30:00,11.87,11.88,11.86,11.88,119400.0,11.87,11.88,11.86,11.88,119400.0
2013-07-24 10:35:00,11.88,11.88,11.87,11.88,80400.0,11.88,11.88,11.87,11.88,80400.0
2013-07-24 10:40:00,11.87,11.88,11.84,11.84,74400.0,11.87,11.88,11.84,11.84,74400.0
2013-07-24 10:45:00,11.84,11.85,11.8,11.8,48600.0,11.84,11.85,11.8,11.8,48600.0
2013-07-24 10:50:00,11.79,11.83,11.78,11.81,102600.0,11.79,11.83,11.78,11.81,102600.0
2013-07-24 10:55:00,11.81,11.81,11.74,11.75,79200.0,11.81,11.81,11.74,11.75,79200.0
2013-07-24 11:00:00,11.76,11.81,11.76,11.81,155400.0,11.76,11.81,11.76,11.81,155400.0
2013-07-24 11:05:00,11.8,11.81,11.75,11.75,105600.0,11.8,11.81,11.75,11.75,105600.0
2013-07-24 11:10:00,11.75,11.78,11.74,11.78,100800.0,11.75,11.78,11.74,11.78,100800.0
2013-07-24 11:15:00,11.78,11.8,11.78,11.8,156000.0,11.78,11.8,11.78,11.8,156000.0
2013-07-24 11:20:00,11.79,11.8,11.78,11.78,57600.0,11.79,11.8,11.78,11.78,57600.0
2013-07-24 11:25:00,11.78,11.83,11.78,11.83,416400.0,11.78,11.83,11.78,11.83,416400.0
2013-07-24 11:30:00,11.82,11.85,11.8,11.84,596400.0,11.82,11.85,11.8,11.84,596400.0
2013-07-24 11:35:00,11.84,11.84,11.82,11.83,195600.0,11.84,11.84,11.82,11.83,195600.0
2013-07-24 11:40:00,11.83,11.83,11.78,11.79,355800.0,11.83,11.83,11.78,11.79,355800.0
2013-07-24 11:45:00,11.78,11.78,11.74,11.76,67800.0,11.78,11.78,11.74,11.76,67800.0
2013-07-24 11:50:00,11.76,11.8,11.76,11.78,115200.0,11.76,11.8,11.76,11.78,115200.0
2013-07-24 11:55:00,11.78,11.78,11.74,11.75,70200.0,11.78,11.78,11.74,11.75,70200.0
2013-07-24 12:00:00,11.75,11.76,11.72,11.72,67800.0,11.75,11.76,11.72,11.72,67800.0
2013-07-24 12:05:00,11.72,11.74,11.72,11.74,139200.0,11.72,11.74,11.72,11.74,139200.0
2013-07-24 12:10:00,11.74,11.76,11.73,11.76,94200.0,11.74,11.76,11.73,11.76,94200.0
2013-07-24 12:15:00,11.76,11.77,11.74,11.74,34200.0,11.76,11.77,11.74,11.74,34200.0
2013-07-24 12:20:00,11.74,11.75,11.73,11.75,110400.0,11.74,11.75,11.73,11.75,110400.0
2013-07-24 12:25:00,11.76,11.77,11.74,11.76,45000.0,11.76,11.77,11.74,11.76,45000.0
2013-07-24 12:30:00,11.75,11.78,11.75,11.76,57600.0,11.75,11.78,11.75,11.76,57600.0
2013-07-24 12:35:00,11.76,11.77,11.73,11.74,40800.0,11.76,11.77,11.73,11.74,40800.0
2013-07-24 12:40:00,11.74,11.74,11.73,11.74,72000.0,11.74,11.74,11.73,11.74,72000.0
2013-07-24 12:45:00,11.74,11.75,11.73,11.74,57600.0,11.74,11.75,11.73,11.74,57600.0
2013-07-24 12:50:00,11.74,11.74,11.73,11.73,94200.0,11.74,11.74,11.73,11.73,94200.0
2013-07-24 12:55:00,11.73,11.74,11.72,11.74,38400.0,11.73,11.74,11.72,11.74,38400.0
2013-07-24 13:00:00,11.74,11.77,11.73,11.76,96600.0,11.74,11.77,11.73,11.76,96600.0
2013-07-24 13:05:00,11.77,11.77,11.74,11.74,33600.0,11.77,11.77,11.74,11.74,33600.0
2013-07-24 13:10:00,11.74,11.74,11.72,11.72,61800.0,11.74,11.74,11.72,11.72,61800.0
2013-07-24 13:15:00,11.72,11.73,11.72,11.72,61800.0,11.72,11.73,11.72,11.72,61800.0
2013-07-24 13:20:00,11.73,11.74,11.72,11.72,40200.0,11.73,11.74,11.72,11.72,40200.0
2013-07-24 13:25:00,11.72,11.73,11.71,11.72,144600.0,11.72,11.73,11.71,11.72,144600.0
2013-07-24 13:30:00,11.71,11.71,11.68,11.69,70800.0,11.71,11.71,11.68,11.69,70800.0
2013-07-24 13:35:00,11.68,11.71,11.67,11.7,100800.0,11.68,11.71,11.67,11.7,100800.0
2013-07-24 13:40:00,11.7,11.71,11.67,11.67,207000.0,11.7,11.71,11.67,11.67,207000.0
2013-07-24 13:45:00,11.67,11.69,11.65,11.69,106800.0,11.67,11.69,11.65,11.69,106800.0
2013-07-24 13:50:00,11.7,11.71,11.69,11.7,69600.0,11.7,11.71,11.69,11.7,69600.0
2013-07-24 13:55:00,11.7,11.7,11.68,11.69,27000.0,11.7,11.7,11.68,11.69,27000.0
2013-07-24 14:00:00,11.69,11.71,11.67,11.68,75000.0,11.69,11.71,11.67,11.68,75000.0
2013-07-24 14:05:00,11.68,11.69,11.67,11.67,36600.0,11.68,11.69,11.67,11.67,36600.0
2013-07-24 14:10:00,11.67,11.69,11.66,11.66,55800.0,11.67,11.69,11.66,11.66,55800.0
2013-07-24 14:15:00,11.67,11.67,11.65,11.66,97800.0,11.67,11.67,11.65,11.66,97800.0
2013-07-24 14:20:00,11.66,11.66,11.64,11.64,67800.0,11.66,11.66,11.64,11.64,67800.0
2013-07-24 14:25:00,11.64,11.64,11.63,11.63,114600.0,11.64,11.64,11.63,11.63,114600.0
2013-07-24 14:30:00,11.63,11.64,11.63,11.63,74400.0,11.63,11.64,11.63,11.63,74400.0
2013-07-24 14:35:00,11.63,11.64,11.62,11.62,79200.0,11.63,11.64,11.62,11.62,79200.0
2013-07-24 14:40:00,11.62,11.62,11.6,11.6,91200.0,11.62,11.62,11.6,11.6,91200.0
2013-07-24 14:45:00,11.6,11.61,11.6,11.61,64800.0,11.6,11.61,11.6,11.61,64800.0
2013-07-24 14:50:00,11.61,11.64,11.61,11.63,65400.0,11.61,11.64,11.61,11.63,65400.0
2013-07-24 14:55:00,11.63,11.65,11.63,11.64,73800.0,11.63,11.65,11.63,11.64,73800.0
2013-07-24 15:00:00,11.64,11.64,11.61,11.62,75600.0,11.64,11.64,11.61,11.62,75600.0
2013-07-24 15:05:00,11.62,11.64,11.62,11.63,141000.0,11.62,11.64,11.62,11.63,141000.0
2013-07-24 15:10:00,11.63,11.65,11.63,11.64,177000.0,11.63,11.65,11.63,11.64,177000.0
2013-07-24 15:15:00,11.64,11.65,11.64,11.64,160800.0,11.64,11.65,11.64,11.64,160800.0
2013-07-24 15:20:00,11.64,11.66,11.64,11.66,195000.0,11.64,11.66,11.64,11.66,195000.0
2013-07-24 15:25:00,11.66,11.67,11.66,11.67,168000.0,11.66,11.67,11.66,11.67,168000.0
2013-07-24 15:30:00,11.67,11.67,11.67,11.67,259200.0,11.67,11.67,11.67,11.67,259200.0
2013-07-24 15:35:00,11.67,11.67,11.67,11.67,144600.0,11.67,11.67,11.67,11.67,144600.0
2013-07-24 15:40:00,11.67,11.71,11.67,11.7,181800.0,11.67,11.71,11.67,11.7,181800.0
2013-07-24 15:45:00,11.7,11.71,11.67,11.68,256200.0,11.7,11.71,11.67,11.68,256200.0
2013-07-24 15:50:00,11.68,11.71,11.68,11.71,217200.0,11.68,11.71,11.68,11.71,217200.0
2013-07-24 15:55:00,11.71,11.71,11.69,11.7,1135800.0,11.71,11.71,11.69,11.7,1135800.0
2013-07-25 09:30:00,11.69,11.73,11.62,11.69,205200.0,11.69,11.73,11.62,11.69,205200.0
2013-07-25 09:35:00,11.69,11.72,11.61,11.7,129000.0,11.69,11.72,11.61,11.7,129000.0
2013-07-25 09:40:00,11.71,11.72,11.69,11.7,48600.0,11.71,11.72,11.69,11.7,48600.0
2013-07-25 09:45:00,11.7,11.7,11.67,11.69,94800.0,11.7,11.7,11.67,11.69,94800.0
2013-07-25 09:50:00,11.69,11.71,11.67,11.68,126000.0,11.69,11.71,11.67,11.68,126000.0
2013-07-25 09:55:00,11.67,11.7,11.66,11.68,166800.0,11.67,11.7,11.66,11.68,166800.0
2013-07-25 10:00:00,11.69,11.72,11.68,11.71,108000.0,11.69,11.72,11.68,11.71,108000.0
2013-07-25 10:05:00,11.72,11.74,11.72,11.74,89400.0,11.72,11.74,11.72,11.74,89400.0
2013-07-25 10:10:00,11.74,11.76,11.73,11.73,70200.0,11.74,11.76,11.73,11.73,70200.0
2013-07-25 10:15:00,11.74,11.76,11.74,11.74,92400.0,11.74,11.76,11.74,11.74,92400.0
2013-07-25 10:20:00,11.74,11.75,11.72,11.72,96000.0,11.74,11.75,11.72,11.72,96000.0
2013-07-25 10:25:00,11.72,11.74,11.71,11.72,99000.0,11.72,11.74,11.71,11.72,99000.0
2013-07-25 10:30:00,11.72,11.72,11.7,11.71,79800.0,11.72,11.72,11.7,11.71,79800.0
2013-07-25 10:35:00,11.71,11.73,11.7,11.71,142800.0,11.71,11.73,11.7,11.71,142800.0
2013-07-25 10:40:00,11.71,11.72,11.7,11.7,91200.0,11.71,11.72,11.7,11.7,91200.0
2013-07-25 10:45:00,11.71,11.72,11.69,11.7,79200.0,11.71,11.72,11.69,11.7,79200.0
2013-07-25 10:50:00,11.7,11.72,11.68,11.7,85200.0,11.7,11.72,11.68,11.7,85200.0
2013-07-25 10:55:00,11.7,11.72,11.69,11.69,95400.0,11.7,11.72,11.69,11.69,95400.0
2013-07-25 11:00:00,11.69,11.7,11.68,11.69,414600.0,11.69,11.7,11.68,11.69,414600.0
2013-07-25 11:05:00,11.7,11.7,11.68,11.69,90600.0,11.7,11.7,11.68,11.69,90600.0
2013-07-25 11:10:00,11.7,11.71,11.68,11.7,153600.0,11.7,11.71,11.68,11.7,153600.0
2013-07-25 11:15:00,11.7,11.71,11.69,11.69,73800.0,11.7,11.71,11.69,11.69,73800.0
2013-07-25 11:20:00,11.7,11.7,11.68,11.68,104400.0,11.7,11.7,11.68,11.68,104400.0
2013-07-25 11:25:00,11.68,11.68,11.67,11.67,40200.0,11.68,11.68,11.67,11.67,40200.0
2013-07-25 11:30:00,11.67,11.69,11.67,11.67,33600.0,11.67,11.69,11.67,11.67,33600.0
2013-07-25 11:35:00,11.68,11.68,11.65,11.65,27600.0,11.68,11.68,11.65,11.65,27600.0
2013-07-25 11:40:00,11.64,11.66,11.63,11.66,34200.0,11.64,11.66,11.63,11.66,34200.0
2013-07-25 11:45:00,11.66,11.68,11.66,11.67,96000.0,11.66,11.68,11.66,11.67,96000.0
2013-07-25 11:50:00,11.67,11.7,11.67,11.7,147000.0,11.67,11.7,11.67,11.7,147000.0
2013-07-25 11:55:00,11.7,11.71,11.7,11.71,112200.0,11.7,11.71,11.7,11.71,112200.0
2013-07-25 12:00:00,11.71,11.72,11.69,11.7,70800.0,11.71,11.72,11.69,11.7,70800.0
2013-07-25 12:05:00,11.7,11.71,11.7,11.71,17400.0,11.7,11.71,11.7,11.71,17400.0
2013-07-25 12:10:00,11.71,11.71,11.69,11.69,37200.0,11.71,11.71,11.69,11.69,37200.0
2013-07-25 12:15:00,11.69,11.71,11.69,11.7,37800.0,11.69,11.71,11.69,11.7,37800.0
2013-07-25 12:20:00,11.71,11.72,11.7,11.71,16800.0,11.71,11.72,11.7,11.71,16800.0
2013-07-25 12:25:00,11.71,11.72,11.7,11.71,96600.0,11.71,11.72,11.7,11.71,96600.0
2013-07-25 12:30:00,11.71,11.72,11.71,11.71,33600.0,11.71,11.72,11.71,11.71,33600.0
2013-07-25 12:35:00,11.71,11.72,11.71,11.71,32400.0,11.71,11.72,11.71,11.71,32400.0
2013-07-25 12:40:00,11.71,11.72,11.71,11.72,30600.0,11.71,11.72,11.71,11.72,30600.0
2013-07-25 12:45:00,11.72,11.72,11.72,11.72,58800.0,11.72,11.72,11.72,11.72,58800.0
2013-07-25 12:50:00,11.72,11.72,11.71,11.71,20400.0,11.72,11.72,11.71,11.71,20400.0
2013-07-25 12:55:00,11.71,11.71,11.71,11.71,25800.0,11.71,11.71,11.71,11.71,25800.0
2013-07-25 13:00:00,11.71,11.72,11.71,11.72,82800.0,11.71,11.72,11.71,11.72,82800.0
2013-07-25 13:05:00,11.72,11.74,11.72,11.73,175800.0,11.72,11.74,11.72,11.73,175800.0
2013-07-25 13:10:00,11.73,11.74,11.73,11.74,57000.0,11.73,11.74,11.73,11.74,57000.0
2013-07-25 13:15:00,11.74,11.74,11.73,11.73,31200.0,11.74,11.74,11.73,11.73,31200.0
2013-07-25 13:20:00,11.72,11.73,11.72,11.72,93000.0,11.72,11.73,11.72,11.72,93000.0
2013-07-25 13:25:00,11.72,11.74,11.71,11.74,33000.0,11.72,11.74,11.71,11.74,33000.0
2013-07-25 13:30:00,11.74,11.75,11.74,11.74,84600.0,11.74,11.75,11.74,11.74,84600.0
2013-07-25 13:35:00,11.74,11.76,11.74,11.76,134400.0,11.74,11.76,11.74,11.76,134400.0
2013-07-25 13:40:00,11.76,11.77,11.74,11.76,83400.0,11.76,11.77,11.74,11.76,83400.0
2013-07-25 13:45:00,11.77,11.77,11.75,11.76,52200.0,11.77,11.77,11.75,11.76,52200.0
2013-07-25 13:50:00,11.75,11.75,11.75,11.75,36600.0,11.75,11.75,11.75,11.75,36600.0
2013-07-25 13:55:00,11.75,11.75,11.74,11.75,49800.0,11.75,11.75,11.74,11.75,49800.0
2013-07-25 14:00:00,11.75,11.75,11.73,11.74,52200.0,11.75,11.75,11.73,11.74,52200.0
2013-07-25 14:05:00,11.74,11.76,11.74,11.76,34800.0,11.74,11.76,11.74,11.76,34800.0
2013-07-25 14:10:00,11.76,11.77,11.76,11.76,25200.0,11.76,11.77,11.76,11.76,25200.0
2013-07-25 14:15:00,11.76,11.79,11.76,11.79,39600.0,11.76,11.79,11.76,11.79,39600.0
2013-07-25 14:20:00,11.79,11.79,11.77,11.78,56400.0,11.79,11.79,11.77,11.78,56400.0
2013-07-25 14:25:00,11.78,11.79,11.78,11.79,36600.0,11.78,11.79,11.78,11.79,36600.0
2013-07-25 14:30:00,11.79,11.79,11.78,11.79,62400.0,11.79,11.79,11.78,11.79,62400.0
2013-07-25 14:35:00,11.79,11.79,11.78,11.78,145800.0,11.79,11.79,11.78,11.78,145800.0
2013-07-25 14:40:00,11.79,11.8,11.79,11.8,34800.0,11.79,11.8,11.79,11.8,34800.0
2013-07-25 14:45:00,11.8,11.8,11.78,11.78,52200.0,11.8,11.8,11.78,11.78,52200.0
2013-07-25 14:50:00,11.78,11.81,11.78,11.79,115800.0,11.78,11.81,11.78,11.79,115800.0
2013-07-25 14:55:00,11.79,11.8,11.76,11.77,116400.0,11.79,11.8,11.76,11.77,116400.0
2013-07-25 15:00:00,11.77,11.8,11.77,11.8,112200.0,11.77,11.8,11.77,11.8,112200.0
2013-07-25 15:05:00,11.79,11.8,11.77,11.78,99600.0,11.79,11.8,11.77,11.78,99600.0
2013-07-25 15:10:00,11.79,11.79,11.78,11.78,52800.0,11.79,11.79,11.78,11.78,52800.0
2013-07-25 15:15:00,11.78,11.8,11.78,11.8,122400.0,11.78,11.8,11.78,11.8,122400.0
2013-07-25 15:20:00,11.8,11.8,11.78,11.79,87000.0,11.8,11.8,11.78,11.79,87000.0
2013-07-25 15:25:00,11.79,11.79,11.78,11.78,147600.0,11.79,11.79,11.78,11.78,147600.0
2013-07-25 15:30:00,11.78,11.78,11.76,11.77,175200.0,11.78,11.78,11.76,11.77,175200.0
2013-07-25 15:35:00,11.77,11.78,11.76,11.77,100800.0,11.77,11.78,11.76,11.77,100800.0
2013-07-25 15:40:00,11.77,11.78,11.77,11.77,187200.0,11.77,11.78,11.77,11.77,187200.0
2013-07-25 15:45:00,11.77,11.77,11.76,11.76,281400.0,11.77,11.77,11.76,11.76,281400.0
2013-07-25 15:50:00,11.76,11.76,11.73,11.73,456000.0,11.76,11.76,11.73,11.73,456000.0
2013-07-25 15:55:00,11.74,11.79,11.73,11.79,444000.0,11.74,11.79,11.73,11.79,444000.0
2013-07-26 09:30:00,11.76,11.9,11.63,11.87,1417800.0,11.76,11.9,11.63,11.87,1417800.0
2013-07-26 09:35:00,11.87,12.22,11.77,12.17,805800.0,11.87,12.22,11.77,12.17,805800.0
2013-07-26 09:40:00,12.16,12.19,11.93,12.04,690600.0,12.16,12.19,11.93,12.04,690600.0
2013-07-26 09:45:00,12.04,12.12,11.96,12.1,381000.0,12.04,12.12,11.96,12.1,381000.0
2013-07-26 09:50:00,12.11,12.11,12.0,12.0,246600.0,12.11,12.11,12.0,12.0,246600.0
2013-07-26 09:55:00,12.0,12.04,11.97,11.97,270000.0,12.0,12.04,11.97,11.97,270000.0
2013-07-26 10:00:00,11.97,12.0,11.97,11.99,114000.0,11.97,12.0,11.97,11.99,114000.0
2013-07-26 10:05:00,11.99,12.01,11.94,11.94,267000.0,11.99,12.01,11.94,11.94,267000.0
2013-07-26 10:10:00,11.94,11.96,11.87,11.92,220800.0,11.94,11.96,11.87,11.92,220800.0
2013-07-26 10:15:00,11.92,11.94,11.87,11.92,682200.0,11.92,11.94,11.87,11.92,682200.0
2013-07-26 10:20:00,11.91,11.95,11.88,11.95,259200.0,11.91,11.95,11.88,11.95,259200.0
2013-07-26 10:25:00,11.95,11.99,11.9,11.95,156000.0,11.95,11.99,11.9,11.95,156000.0
2013-07-26 10:30:00,11.93,11.94,11.89,11.89,69000.0,11.93,11.94,11.89,11.89,69000.0
2013-07-26 10:35:00,11.9,11.9,11.84,11.86,102600.0,11.9,11.9,11.84,11.86,102600.0
2013-07-26 10:40:00,11.88,11.99,11.87,11.99,127800.0,11.88,11.99,11.87,11.99,127800.0
2013-07-26 10:45:00,11.98,11.99,11.95,11.96,336000.0,11.98,11.99,11.95,11.96,336000.0
2013-07-26 10:50:00,11.97,11.97,11.92,11.95,361800.0,11.97,11.97,11.92,11.95,361800.0
2013-07-26 10:55:00,11.94,11.96,11.91,11.92,123000.0,11.94,11.96,11.91,11.92,123000.0
2013-07-26 11:00:00,11.92,12.0,11.92,12.0,105600.0,11.92,12.0,11.92,12.0,105600.0
2013-07-26 11:05:00,11.99,11.99,11.96,11.97,61200.0,11.99,11.99,11.96,11.97,61200.0
2013-07-26 11:10:00,11.97,11.97,11.88,11.89,310800.0,11.97,11.97,11.88,11.89,310800.0
2013-07-26 11:15:00,11.89,11.92,11.88,11.92,51600.0,11.89,11.92,11.88,11.92,51600.0
2013-07-26 11:20:00,11.91,11.96,11.91,11.95,138600.0,11.91,11.96,11.91,11.95,138600.0
2013-07-26 11:25:00,11.95,11.95,11.91,11.92,40800.0,11.95,11.95,11.91,11.92,40800.0
2013-07-26 11:30:00,11.92,11.93,11.9,11.91,118200.0,11.92,11.93,11.9,11.91,118200.0
2013-07-26 11:35:00,11.91,11.93,11.91,11.93,42000.0,11.91,11.93,11.91,11.93,42000.0
2013-07-26 11:40:00,11.93,11.98,11.93,11.96,65400.0,11.93,11.98,11.93,11.96,65400.0
2013-07-26 11:45:00,11.95,11.97,11.95,11.96,55800.0,11.95,11.97,11.95,11.96,55800.0
2013-07-26 11:50:00,11.96,11.96,11.91,11.92,65400.0,11.96,11.96,11.91,11.92,65400.0
2013-07-26 11:55:00,11.91,11.92,11.88,11.88,58800.0,11.91,11.92,11.88,11.88,58800.0
2013-07-26 12:00:00,11.88,11.91,11.88,11.91,32400.0,11.88,11.91,11.88,11.91,32400.0
2013-07-26 12:05:00,11.9,11.9,11.87,11.87,58800.0,11.9,11.9,11.87,11.87,58800.0
2013-07-26 12:10:00,11.87,11.87,11.85,11.85,58800.0,11.87,11.87,11.85,11.85,58800.0
2013-07-26 12:15:00,11.85,11.86,11.84,11.85,39000.0,11.85,11.86,11.84,11.85,39000.0
2013-07-26 12:20:00,11.85,11.85,11.84,11.85,79800.0,11.85,11.85,11.84,11.85,79800.0
2013-07-26 12:25:00,11.85,11.85,11.84,11.85,51600.0,11.85,11.85,11.84,11.85,51600.0
2013-07-26 12:30:00,11.85,11.88,11.83,11.83,263400.0,11.85,11.88,11.83,11.83,263400.0
2013-07-26 12:35:00,11.84,11.88,11.83,11.86,565200.0,11.84,11.88,11.83,11.86,565200.0
2013-07-26 12:40:00,11.87,11.92,11.86,11.92,131400.0,11.87,11.92,11.86,11.92,131400.0
2013-07-26 12:45:00,11.92,11.93,11.91,11.92,132000.0,11.92,11.93,11.91,11.92,132000.0
2013-07-26 12:50:00,11.92,11.92,11.88,11.88,119400.0,11.92,11.92,11.88,11.88,119400.0
2013-07-26 12:55:00,11.89,11.9,11.88,11.88,61800.0,11.89,11.9,11.88,11.88,61800.0
2013-07-26 13:00:00,11.88,11.9,11.88,11.9,29400.0,11.88,11.9,11.88,11.9,29400.0
2013-07-26 13:05:00,11.9,11.91,11.9,11.91,94800.0,11.9,11.91,11.9,11.91,94800.0
2013-07-26 13:10:00,11.91,11.91,11.9,11.9,90600.0,11.91,11.91,11.9,11.9,90600.0
2013-07-26 13:15:00,11.9,11.91,11.9,11.91,64200.0,11.9,11.91,11.9,11.91,64200.0
2013-07-26 13:20:00,11.91,11.91,11.91,11.91,199800.0,11.91,11.91,11.91,11.91,199800.0
2013-07-26 13:25:00,11.91,11.91,11.91,11.91,96000.0,11.91,11.91,11.91,11.91,96000.0
2013-07-26 13:30:00,11.91,11.92,11.91,11.92,117000.0,11.91,11.92,11.91,11.92,117000.0
2013-07-26 13:35:00,11.92,11.94,11.92,11.94,40800.0,11.92,11.94,11.92,11.94,40800.0
2013-07-26 13:40:00,11.93,11.93,11.91,11.92,171000.0,11.93,11.93,11.91,11.92,171000.0
2013-07-26 13:45:00,11.92,11.94,11.91,11.93,97800.0,11.92,11.94,11.91,11.93,97800.0
2013-07-26 13:50:00,11.93,11.95,11.93,11.95,85800.0,11.93,11.95,11.93,11.95,85800.0
2013-07-26 13:55:00,11.96,11.97,11.94,11.95,66000.0,11.96,11.97,11.94,11.95,66000.0
2013-07-26 14:00:00,11.95,11.95,11.94,11.95,33000.0,11.95,11.95,11.94,11.95,33000.0
2013-07-26 14:05:00,11.95,11.95,11.94,11.95,61800.0,11.95,11.95,11.94,11.95,61800.0
2013-07-26 14:10:00,11.95,11.96,11.95,11.95,78600.0,11.95,11.96,11.95,11.95,78600.0
2013-07-26 14:15:00,11.95,11.95,11.95,11.95,108600.0,11.95,11.95,11.95,11.95,108600.0
2013-07-26 14:20:00,11.95,11.95,11.92,11.92,85800.0,11.95,11.95,11.92,11.92,85800.0
2013-07-26 14:25:00,11.93,11.93,11.92,11.93,79800.0,11.93,11.93,11.92,11.93,79800.0
2013-07-26 14:30:00,11.94,11.95,11.94,11.95,63600.0,11.94,11.95,11.94,11.95,63600.0
2013-07-26 14:35:00,11.95,11.95,11.95,11.95,204000.0,11.95,11.95,11.95,11.95,204000.0
2013-07-26 14:40:00,11.95,11.95,11.94,11.94,93000.0,11.95,11.95,11.94,11.94,93000.0
2013-07-26 14:45:00,11.94,11.94,11.92,11.93,65400.0,11.94,11.94,11.92,11.93,65400.0
2013-07-26 14:50:00,11.93,11.94,11.92,11.93,50400.0,11.93,11.94,11.92,11.93,50400.0
2013-07-26 14:55:00,11.93,11.94,11.93,11.93,54600.0,11.93,11.94,11.93,11.93,54600.0
2013-07-26 15:00:00,11.93,11.94,11.93,11.93,72600.0,11.93,11.94,11.93,11.93,72600.0
2013-07-26 15:05:00,11.93,11.94,11.92,11.94,74400.0,11.93,11.94,11.92,11.94,74400.0
2013-07-26 15:10:00,11.94,11.95,11.93,11.93,159600.0,11.94,11.95,11.93,11.93,159600.0
2013-07-26 15:15:00,11.93,11.93,11.92,11.93,160800.0,11.93,11.93,11.92,11.93,160800.0
2013-07-26 15:20:00,11.93,11.94,11.92,11.94,101400.0,11.93,11.94,11.92,11.94,101400.0
2013-07-26 15:25:00,11.94,11.94,11.92,11.92,90600.0,11.94,11.94,11.92,11.92,90600.0
2013-07-26 15:30:00,11.92,11.93,11.92,11.93,111600.0,11.92,11.93,11.92,11.93,111600.0
2013-07-26 15:35:00,11.93,11.95,11.93,11.95,153000.0,11.93,11.95,11.93,11.95,153000.0
2013-07-26 15:40:00,11.95,11.95,11.93,11.94,163200.0,11.95,11.95,11.93,11.94,163200.0
2013-07-26 15:45:00,11.94,11.95,11.93,11.95,231000.0,11.94,11.95,11.93,11.95,231000.0
2013-07-26 15:50:00,11.95,11.95,11.94,11.95,246000.0,11.95,11.95,11.94,11.95,246000.0
2013-07-26 15:55:00,11.95,11.98,11.95,11.96,484200.0,11.95,11.98,11.95,11.96,484200.0
2013-07-29 09:30:00,11.97,12.02,11.96,12.02,121200.0,11.97,12.02,11.96,12.02,121200.0
2013-07-29 09:35:00,12.01,12.02,11.95,11.96,64800.0,12.01,12.02,11.95,11.96,64800.0
2013-07-29 09:40:00,11.96,11.96,11.92,11.95,70800.0,11.96,11.96,11.92,11.95,70800.0
2013-07-29 09:45:00,11.95,11.98,11.94,11.98,68400.0,11.95,11.98,11.94,11.98,68400.0
2013-07-29 09:50:00,11.98,11.98,11.97,11.97,126000.0,11.98,11.98,11.97,11.97,126000.0
2013-07-29 09:55:00,11.97,11.98,11.91,11.94,115200.0,11.97,11.98,11.91,11.94,115200.0
2013-07-29 10:00:00,11.93,11.94,11.87,11.87,34800.0,11.93,11.94,11.87,11.87,34800.0
2013-07-29 10:05:00,11.88,11.88,11.86,11.86,21600.0,11.88,11.88,11.86,11.86,21600.0
2013-07-29 10:10:00,11.85,11.86,11.84,11.86,78000.0,11.85,11.86,11.84,11.86,78000.0
2013-07-29 10:15:00,11.87,11.89,11.86,11.89,160200.0,11.87,11.89,11.86,11.89,160200.0
2013-07-29 10:20:00,11.9,11.92,11.87,11.92,58200.0,11.9,11.92,11.87,11.92,58200.0
2013-07-29 10:25:00,11.92,11.93,11.91,11.93,32400.0,11.92,11.93,11.91,11.93,32400.0
2013-07-29 10:30:00,11.93,11.93,11.9,11.91,213000.0,11.93,11.93,11.9,11.91,213000.0
2013-07-29 10:35:00,11.91,11.92,11.91,11.91,37200.0,11.91,11.92,11.91,11.91,37200.0
2013-07-29 10:40:00,11.9,11.9,11.88,11.88,18600.0,11.9,11.9,11.88,11.88,18600.0
2013-07-29 10:45:00,11.88,11.9,11.88,11.89,30000.0,11.88,11.9,11.88,11.89,30000.0
2013-07-29 10:50:00,11.89,11.89,11.83,11.84,113400.0,11.89,11.89,11.83,11.84,113400.0
2013-07-29 10:55:00,11.84,11.88,11.84,11.88,28800.0,11.84,11.88,11.84,11.88,28800.0
2013-07-29 11:00:00,11.88,11.89,11.88,11.88,63600.0,11.88,11.89,11.88,11.88,63600.0
2013-07-29 11:05:00,11.88,11.88,11.85,11.86,100200.0,11.88,11.88,11.85,11.86,100200.0
2013-07-29 11:10:00,11.86,11.86,11.81,11.81,111600.0,11.86,11.86,11.81,11.81,111600.0
2013-07-29 11:15:00,11.82,11.82,11.79,11.8,81000.0,11.82,11.82,11.79,11.8,81000.0
2013-07-29 11:20:00,11.79,11.83,11.79,11.82,96600.0,11.79,11.83,11.79,11.82,96600.0
2013-07-29 11:25:00,11.81,11.81,11.8,11.81,35400.0,11.81,11.81,11.8,11.81,35400.0
2013-07-29 11:30:00,11.81,11.83,11.8,11.82,59400.0,11.81,11.83,11.8,11.82,59400.0
2013-07-29 11:35:00,11.82,11.84,11.81,11.84,172200.0,11.82,11.84,11.81,11.84,172200.0
2013-07-29 11:40:00,11.84,11.85,11.83,11.84,45600.0,11.84,11.85,11.83,11.84,45600.0
2013-07-29 11:45:00,11.85,11.85,11.83,11.84,46800.0,11.85,11.85,11.83,11.84,46800.0
2013-07-29 11:50:00,11.83,11.84,11.82,11.82,51600.0,11.83,11.84,11.82,11.82,51600.0
2013-07-29 11:55:00,11.82,11.82,11.8,11.81,37800.0,11.82,11.82,11.8,11.81,37800.0
2013-07-29 12:00:00,11.81,11.81,11.8,11.8,94800.0,11.81,11.81,11.8,11.8,94800.0
2013-07-29 12:05:00,11.8,11.81,11.8,11.81,54600.0,11.8,11.81,11.8,11.81,54600.0
2013-07-29 12:10:00,11.8,11.8,11.77,11.77,37800.0,11.8,11.8,11.77,11.77,37800.0
2013-07-29 12:15:00,11.77,11.77,11.75,11.75,62400.0,11.77,11.77,11.75,11.75,62400.0
2013-07-29 12:20:00,11.75,11.76,11.75,11.76,99000.0,11.75,11.76,11.75,11.76,99000.0
2013-07-29 12:25:00,11.76,11.76,11.74,11.75,45600.0,11.76,11.76,11.74,11.75,45600.0
2013-07-29 12:30:00,11.74,11.75,11.72,11.72,72000.0,11.74,11.75,11.72,11.72,72000.0
2013-07-29 12:35:00,11.72,11.73,11.72,11.73,45000.0,11.72,11.73,11.72,11.73,45000.0
2013-07-29 12:40:00,11.73,11.73,11.72,11.72,27600.0,11.73,11.73,11.72,11.72,27600.0
2013-07-29 12:45:00,11.72,11.72,11.72,11.72,55200.0,11.72,11.72,11.72,11.72,55200.0
2013-07-29 12:50:00,11.72,11.72,11.7,11.7,58800.0,11.72,11.72,11.7,11.7,58800.0
2013-07-29 12:55:00,11.7,11.71,11.7,11.71,54000.0,11.7,11.71,11.7,11.71,54000.0
2013-07-29 13:00:00,11.71,11.72,11.71,11.72,36000.0,11.71,11.72,11.71,11.72,36000.0
2013-07-29 13:05:00,11.73,11.74,11.72,11.72,42600.0,11.73,11.74,11.72,11.72,42600.0
2013-07-29 13:10:00,11.72,11.72,11.71,11.71,39600.0,11.72,11.72,11.71,11.71,39600.0
2013-07-29 13:15:00,11.71,11.72,11.7,11.7,52800.0,11.71,11.72,11.7,11.7,52800.0
2013-07-29 13:20:00,11.71,11.71,11.69,11.69,93600.0,11.71,11.71,11.69,11.69,93600.0
2013-07-29 13:25:00,11.69,11.7,11.67,11.69,238200.0,11.69,11.7,11.67,11.69,238200.0
2013-07-29 13:30:00,11.69,11.7,11.68,11.69,41400.0,11.69,11.7,11.68,11.69,41400.0
2013-07-29 13:35:00,11.69,11.71,11.69,11.7,55200.0,11.69,11.71,11.69,11.7,55200.0
2013-07-29 13:40:00,11.69,11.72,11.69,11.71,40200.0,11.69,11.72,11.69,11.71,40200.0
2013-07-29 13:45:00,11.71,11.72,11.7,11.72,51600.0,11.71,11.72,11.7,11.72,51600.0
2013-07-29 13:50:00,11.72,11.74,11.72,11.72,55800.0,11.72,11.74,11.72,11.72,55800.0
2013-07-29 13:55:00,11.72,11.73,11.71,11.72,132000.0,11.72,11.73,11.71,11.72,132000.0
2013-07-29 14:00:00,11.72,11.74,11.72,11.74,28800.0,11.72,11.74,11.72,11.74,28800.0
2013-07-29 14:05:00,11.73,11.73,11.72,11.73,48600.0,11.73,11.73,11.72,11.73,48600.0
2013-07-29 14:10:00,11.73,11.74,11.72,11.72,78000.0,11.73,11.74,11.72,11.72,78000.0
2013-07-29 14:15:00,11.72,11.73,11.71,11.72,96000.0,11.72,11.73,11.71,11.72,96000.0
2013-07-29 14:20:00,11.72,11.72,11.7,11.7,204600.0,11.72,11.72,11.7,11.7,204600.0
2013-07-29 14:25:00,11.7,11.71,11.7,11.71,57000.0,11.7,11.71,11.7,11.71,57000.0
2013-07-29 14:30:00,11.71,11.72,11.71,11.71,127200.0,11.71,11.72,11.71,11.71,127200.0
2013-07-29 14:35:00,11.71,11.72,11.7,11.71,145200.0,11.71,11.72,11.7,11.71,145200.0
2013-07-29 14:40:00,11.71,11.72,11.7,11.72,106800.0,11.71,11.72,11.7,11.72,106800.0
2013-07-29 14:45:00,11.72,11.74,11.72,11.74,54600.0,11.72,11.74,11.72,11.74,54600.0
2013-07-29 14:50:00,11.74,11.77,11.74,11.76,34200.0,11.74,11.77,11.74,11.76,34200.0
2013-07-29 14:55:00,11.77,11.8,11.77,11.79,124200.0,11.77,11.8,11.77,11.79,124200.0
2013-07-29 15:00:00,11.79,11.8,11.77,11.77,106800.0,11.79,11.8,11.77,11.77,106800.0
2013-07-29 15:05:00,11.77,11.81,11.77,11.8,267000.0,11.77,11.81,11.77,11.8,267000.0
2013-07-29 15:10:00,11.8,11.8,11.79,11.79,65400.0,11.8,11.8,11.79,11.79,65400.0
2013-07-29 15:15:00,11.79,11.81,11.79,11.8,109800.0,11.79,11.81,11.79,11.8,109800.0
2013-07-29 15:20:00,11.81,11.83,11.81,11.83,123000.0,11.81,11.83,11.81,11.83,123000.0
2013-07-29 15:25:00,11.83,11.86,11.83,11.85,132600.0,11.83,11.86,11.83,11.85,132600.0
2013-07-29 15:30:00,11.85,11.86,11.84,11.84,102000.0,11.85,11.86,11.84,11.84,102000.0
2013-07-29 15:35:00,11.84,11.86,11.84,11.86,89400.0,11.84,11.86,11.84,11.86,89400.0
2013-07-29 15:40:00,11.86,11.86,11.85,11.86,126600.0,11.86,11.86,11.85,11.86,126600.0
2013-07-29 15:45:00,11.86,11.87,11.85,11.85,167400.0,11.86,11.87,11.85,11.85,167400.0
2013-07-29 15:50:00,11.85,11.85,11.83,11.83,163200.0,11.85,11.85,11.83,11.83,163200.0
2013-07-29 15:55:00,11.83,11.85,11.82,11.84,420600.0,11.83,11.85,11.82,11.84,420600.0
2013-07-30 09:30:00,11.84,11.91,11.84,11.9,93600.0,11.84,11.91,11.84,11.9,93600.0
2013-07-30 09:35:00,11.86,11.9,11.86,11.87,25800.0,11.86,11.9,11.86,11.87,25800.0
2013-07-30 09:40:00,11.86,11.87,11.82,11.83,38400.0,11.86,11.87,11.82,11.83,38400.0
2013-07-30 09:45:00,11.83,11.83,11.78,11.79,68400.0,11.83,11.83,11.78,11.79,68400.0
2013-07-30 09:50:00,11.77,11.79,11.77,11.79,60600.0,11.77,11.79,11.77,11.79,60600.0
2013-07-30 09:55:00,11.79,11.81,11.77,11.77,33000.0,11.79,11.81,11.77,11.77,33000.0
2013-07-30 10:00:00,11.77,11.79,11.77,11.78,34800.0,11.77,11.79,11.77,11.78,34800.0
2013-07-30 10:05:00,11.78,11.78,11.74,11.74,29400.0,11.78,11.78,11.74,11.74,29400.0
2013-07-30 10:10:00,11.75,11.76,11.74,11.74,43800.0,11.75,11.76,11.74,11.74,43800.0
2013-07-30 10:15:00,11.73,11.76,11.73,11.74,68400.0,11.73,11.76,11.73,11.74,68400.0
2013-07-30 10:20:00,11.74,11.74,11.72,11.74,55200.0,11.74,11.74,11.72,11.74,55200.0
2013-07-30 10:25:00,11.74,11.74,11.72,11.72,16800.0,11.74,11.74,11.72,11.72,16800.0
2013-07-30 10:30:00,11.73,11.76,11.72,11.75,100800.0,11.73,11.76,11.72,11.75,100800.0
2013-07-30 10:35:00,11.75,11.78,11.74,11.77,123000.0,11.75,11.78,11.74,11.77,123000.0
2013-07-30 10:40:00,11.77,11.77,11.76,11.77,70800.0,11.77,11.77,11.76,11.77,70800.0
2013-07-30 10:45:00,11.77,11.78,11.76,11.78,59400.0,11.77,11.78,11.76,11.78,59400.0
2013-07-30 10:50:00,11.78,11.81,11.77,11.81,60600.0,11.78,11.81,11.77,11.81,60600.0
2013-07-30 10:55:00,11.8,11.81,11.78,11.78,58200.0,11.8,11.81,11.78,11.78,58200.0
2013-07-30 11:00:00,11.78,11.78,11.76,11.76,166200.0,11.78,11.78,11.76,11.76,166200.0
2013-07-30 11:05:00,11.76,11.77,11.76,11.77,26400.0,11.76,11.77,11.76,11.77,26400.0
2013-07-30 11:10:00,11.77,11.77,11.75,11.76,57000.0,11.77,11.77,11.75,11.76,57000.0
2013-07-30 11:15:00,11.75,11.77,11.75,11.77,57000.0,11.75,11.77,11.75,11.77,57000.0
2013-07-30 11:20:00,11.77,11.79,11.77,11.78,23400.0,11.77,11.79,11.77,11.78,23400.0
2013-07-30 11:25:00,11.79,11.8,11.78,11.8,25200.0,11.79,11.8,11.78,11.8,25200.0
2013-07-30 11:30:00,11.79,11.81,11.79,11.81,21000.0,11.79,11.81,11.79,11.81,21000.0
2013-07-30 11:35:00,11.8,11.81,11.79,11.81,21000.0,11.8,11.81,11.79,11.81,21000.0
2013-07-30 11:40:00,11.8,11.8,11.78,11.79,47400.0,11.8,11.8,11.78,11.79,47400.0
2013-07-30 11:45:00,11.78,11.78,11.78,11.78,18600.0,11.78,11.78,11.78,11.78,18600.0
2013-07-30 11:50:00,11.78,11.79,11.77,11.79,90600.0,11.78,11.79,11.77,11.79,90600.0
2013-07-30 11:55:00,11.78,11.79,11.78,11.79,83400.0,11.78,11.79,11.78,11.79,83400.0
2013-07-30 12:00:00,11.79,11.79,11.77,11.77,36000.0,11.79,11.79,11.77,11.77,36000.0
2013-07-30 12:05:00,11.78,11.78,11.76,11.77,17400.0,11.78,11.78,11.76,11.77,17400.0
2013-07-30 12:10:00,11.77,11.77,11.76,11.76,41400.0,11.77,11.77,11.76,11.76,41400.0
2013-07-30 12:15:00,11.76,11.76,11.76,11.76,26400.0,11.76,11.76,11.76,11.76,26400.0
2013-07-30 12:20:00,11.76,11.77,11.76,11.76,177000.0,11.76,11.77,11.76,11.76,177000.0
2013-07-30 12:25:00,11.76,11.76,11.75,11.76,31200.0,11.76,11.76,11.75,11.76,31200.0
2013-07-30 12:30:00,11.76,11.76,11.74,11.76,46200.0,11.76,11.76,11.74,11.76,46200.0
2013-07-30 12:35:00,11.75,11.75,11.75,11.75,7800.0,11.75,11.75,11.75,11.75,7800.0
2013-07-30 12:40:00,11.75,11.76,11.74,11.76,36000.0,11.75,11.76,11.74,11.76,36000.0
2013-07-30 12:45:00,11.76,11.76,11.75,11.75,11400.0,11.76,11.76,11.75,11.75,11400.0
2013-07-30 12:50:00,11.75,11.76,11.74,11.76,28200.0,11.75,11.76,11.74,11.76,28200.0
2013-07-30 12:55:00,11.76,11.76,11.75,11.75,21600.0,11.76,11.76,11.75,11.75,21600.0
2013-07-30 13:00:00,11.76,11.76,11.75,11.75,124800.0,11.76,11.76,11.75,11.75,124800.0
2013-07-30 13:05:00,11.75,11.76,11.75,11.76,27600.0,11.75,11.76,11.75,11.76,27600.0
2013-07-30 13:10:00,11.76,11.77,11.76,11.76,30000.0,11.76,11.77,11.76,11.76,30000.0
2013-07-30 13:15:00,11.76,11.76,11.74,11.75,52200.0,11.76,11.76,11.74,11.75,52200.0
2013-07-30 13:20:00,11.75,11.76,11.75,11.75,22800.0,11.75,11.76,11.75,11.75,22800.0
2013-07-30 13:25:00,11.75,11.76,11.74,11.74,28800.0,11.75,11.76,11.74,11.74,28800.0
2013-07-30 13:30:00,11.74,11.74,11.73,11.74,108000.0,11.74,11.74,11.73,11.74,108000.0
2013-07-30 13:35:00,11.74,11.76,11.74,11.76,13800.0,11.74,11.76,11.74,11.76,13800.0
2013-07-30 13:40:00,11.76,11.76,11.75,11.76,22800.0,11.76,11.76,11.75,11.76,22800.0
2013-07-30 13:45:00,11.76,11.79,11.76,11.78,68400.0,11.76,11.79,11.76,11.78,68400.0
2013-07-30 13:50:00,11.78,11.78,11.77,11.78,18600.0,11.78,11.78,11.77,11.78,18600.0
2013-07-30 13:55:00,11.78,11.78,11.78,11.78,11400.0,11.78,11.78,11.78,11.78,11400.0
2013-07-30 14:00:00,11.78,11.78,11.76,11.76,30000.0,11.78,11.78,11.76,11.76,30000.0
2013-07-30 14:05:00,11.76,11.77,11.76,11.77,31800.0,11.76,11.77,11.76,11.77,31800.0
2013-07-30 14:10:00,11.77,11.78,11.76,11.77,183000.0,11.77,11.78,11.76,11.77,183000.0
2013-07-30 14:15:00,11.77,11.78,11.76,11.77,82800.0,11.77,11.78,11.76,11.77,82800.0
2013-07-30 14:20:00,11.76,11.77,11.75,11.75,17400.0,11.76,11.77,11.75,11.75,17400.0
2013-07-30 14:25:00,11.76,11.76,11.75,11.76,24000.0,11.76,11.76,11.75,11.76,24000.0
2013-07-30 14:30:00,11.76,11.77,11.76,11.76,43800.0,11.76,11.77,11.76,11.76,43800.0
2013-07-30 14:35:00,11.77,11.77,11.76,11.76,24000.0,11.77,11.77,11.76,11.76,24000.0
2013-07-30 14:40:00,11.76,11.77,11.75,11.76,84600.0,11.76,11.77,11.75,11.76,84600.0
2013-07-30 14:45:00,11.76,11.76,11.76,11.76,27000.0,11.76,11.76,11.76,11.76,27000.0
2013-07-30 14:50:00,11.76,11.77,11.75,11.77,30000.0,11.76,11.77,11.75,11.77,30000.0
2013-07-30 14:55:00,11.77,11.77,11.75,11.76,174000.0,11.77,11.77,11.75,11.76,174000.0
2013-07-30 15:00:00,11.76,11.76,11.75,11.76,64200.0,11.76,11.76,11.75,11.76,64200.0
2013-07-30 15:05:00,11.76,11.76,11.75,11.76,36000.0,11.76,11.76,11.75,11.76,36000.0
2013-07-30 15:10:00,11.75,11.76,11.75,11.76,66000.0,11.75,11.76,11.75,11.76,66000.0
2013-07-30 15:15:00,11.76,11.76,11.74,11.74,91800.0,11.76,11.76,11.74,11.74,91800.0
2013-07-30 15:20:00,11.74,11.75,11.74,11.74,56400.0,11.74,11.75,11.74,11.74,56400.0
2013-07-30 15:25:00,11.74,11.75,11.74,11.74,128400.0,11.74,11.75,11.74,11.74,128400.0
2013-07-30 15:30:00,11.74,11.76,11.74,11.76,79800.0,11.74,11.76,11.74,11.76,79800.0
2013-07-30 15:35:00,11.77,11.77,11.76,11.77,54600.0,11.77,11.77,11.76,11.77,54600.0
2013-07-30 15:40:00,11.76,11.78,11.76,11.76,76800.0,11.76,11.78,11.76,11.76,76800.0
2013-07-30 15:45:00,11.77,11.77,11.76,11.77,71400.0,11.77,11.77,11.76,11.77,71400.0
2013-07-30 15:50:00,11.77,11.77,11.75,11.75,115800.0,11.77,11.77,11.75,11.75,115800.0
2013-07-30 15:55:00,11.75,11.77,11.75,11.75,197400.0,11.75,11.77,11.75,11.75,197400.0
2013-07-31 09:30:00,11.78,11.83,11.77,11.82,67200.0,11.78,11.83,11.77,11.82,67200.0
2013-07-31 09:35:00,11.83,11.83,11.78,11.78,31200.0,11.83,11.83,11.78,11.78,31200.0
2013-07-31 09:40:00,11.78,11.78,11.74,11.75,25800.0,11.78,11.78,11.74,11.75,25800.0
2013-07-31 09:45:00,11.76,11.79,11.75,11.75,36600.0,11.76,11.79,11.75,11.75,36600.0
2013-07-31 09:50:00,11.77,11.78,11.75,11.76,62400.0,11.77,11.78,11.75,11.76,62400.0
2013-07-31 09:55:00,11.76,11.82,11.75,11.81,103200.0,11.76,11.82,11.75,11.81,103200.0
2013-07-31 10:00:00,11.8,11.81,11.78,11.8,22200.0,11.8,11.81,11.78,11.8,22200.0
2013-07-31 10:05:00,11.8,11.81,11.78,11.79,42600.0,11.8,11.81,11.78,11.79,42600.0
2013-07-31 10:10:00,11.79,11.81,11.78,11.81,127800.0,11.79,11.81,11.78,11.81,127800.0
2013-07-31 10:15:00,11.8,11.82,11.79,11.79,155400.0,11.8,11.82,11.79,11.79,155400.0
2013-07-31 10:20:00,11.8,11.82,11.79,11.81,70200.0,11.8,11.82,11.79,11.81,70200.0
2013-07-31 10:25:00,11.82,11.87,11.82,11.87,99600.0,11.82,11.87,11.82,11.87,99600.0
2013-07-31 10:30:00,11.87,11.88,11.86,11.87,18000.0,11.87,11.88,11.86,11.87,18000.0
2013-07-31 10:35:00,11.87,11.89,11.87,11.88,18600.0,11.87,11.89,11.87,11.88,18600.0
2013-07-31 10:40:00,11.87,11.88,11.87,11.88,31800.0,11.87,11.88,11.87,11.88,31800.0
2013-07-31 10:45:00,11.88,11.89,11.87,11.88,75600.0,11.88,11.89,11.87,11.88,75600.0
2013-07-31 10:50:00,11.88,11.89,11.85,11.88,198000.0,11.88,11.89,11.85,11.88,198000.0
2013-07-31 10:55:00,11.88,11.88,11.86,11.88,135600.0,11.88,11.88,11.86,11.88,135600.0
2013-07-31 11:00:00,11.88,11.88,11.86,11.87,102600.0,11.88,11.88,11.86,11.87,102600.0
2013-07-31 11:05:00,11.87,11.88,11.87,11.88,47400.0,11.87,11.88,11.87,11.88,47400.0
2013-07-31 11:10:00,11.88,11.89,11.87,11.88,55200.0,11.88,11.89,11.87,11.88,55200.0
2013-07-31 11:15:00,11.88,11.89,11.87,11.89,104400.0,11.88,11.89,11.87,11.89,104400.0
2013-07-31 11:20:00,11.89,11.89,11.88,11.88,100200.0,11.89,11.89,11.88,11.88,100200.0
2013-07-31 11:25:00,11.88,11.88,11.87,11.87,144600.0,11.88,11.88,11.87,11.87,144600.0
2013-07-31 11:30:00,11.87,11.87,11.86,11.87,54000.0,11.87,11.87,11.86,11.87,54000.0
2013-07-31 11:35:00,11.87,11.87,11.86,11.86,37800.0,11.87,11.87,11.86,11.86,37800.0
2013-07-31 11:40:00,11.86,11.86,11.85,11.86,30600.0,11.86,11.86,11.85,11.86,30600.0
2013-07-31 11:45:00,11.86,11.87,11.85,11.87,120000.0,11.86,11.87,11.85,11.87,120000.0
2013-07-31 11:50:00,11.87,11.87,11.86,11.87,44400.0,11.87,11.87,11.86,11.87,44400.0
2013-07-31 11:55:00,11.86,11.87,11.86,11.86,25200.0,11.86,11.87,11.86,11.86,25200.0
2013-07-31 12:00:00,11.85,11.87,11.85,11.87,72600.0,11.85,11.87,11.85,11.87,72600.0
2013-07-31 12:05:00,11.87,11.88,11.87,11.88,111600.0,11.87,11.88,11.87,11.88,111600.0
2013-07-31 12:10:00,11.88,11.9,11.88,11.88,94800.0,11.88,11.9,11.88,11.88,94800.0
2013-07-31 12:15:00,11.88,11.88,11.88,11.88,28800.0,11.88,11.88,11.88,11.88,28800.0
2013-07-31 12:20:00,11.89,11.9,11.88,11.88,47400.0,11.89,11.9,11.88,11.88,47400.0
2013-07-31 12:25:00,11.88,11.89,11.88,11.88,29400.0,11.88,11.89,11.88,11.88,29400.0
2013-07-31 12:30:00,11.89,11.89,11.88,11.88,20400.0,11.89,11.89,11.88,11.88,20400.0
2013-07-31 12:35:00,11.88,11.88,11.88,11.88,25800.0,11.88,11.88,11.88,11.88,25800.0
2013-07-31 12:40:00,11.88,11.89,11.88,11.88,18000.0,11.88,11.89,11.88,11.88,18000.0
2013-07-31 12:45:00,11.88,11.9,11.88,11.9,24600.0,11.88,11.9,11.88,11.9,24600.0
2013-07-31 12:50:00,11.9,11.9,11.89,11.9,39000.0,11.9,11.9,11.89,11.9,39000.0
2013-07-31 12:55:00,11.9,11.91,11.9,11.9,32400.0,11.9,11.91,11.9,11.9,32400.0
2013-07-31 13:00:00,11.9,11.91,11.9,11.9,22200.0,11.9,11.91,11.9,11.9,22200.0
2013-07-31 13:05:00,11.9,11.9,11.9,11.9,67200.0,11.9,11.9,11.9,11.9,67200.0
2013-07-31 13:10:00,11.9,11.91,11.9,11.91,24600.0,11.9,11.91,11.9,11.91,24600.0
2013-07-31 13:15:00,11.91,11.92,11.9,11.91,58200.0,11.91,11.92,11.9,11.91,58200.0
2013-07-31 13:20:00,11.91,11.91,11.9,11.9,26400.0,11.91,11.91,11.9,11.9,26400.0
2013-07-31 13:25:00,11.9,11.9,11.9,11.9,29400.0,11.9,11.9,11.9,11.9,29400.0
2013-07-31 13:30:00,11.9,11.94,11.9,11.93,157800.0,11.9,11.94,11.9,11.93,157800.0
2013-07-31 13:35:00,11.93,11.94,11.93,11.93,20400.0,11.93,11.94,11.93,11.93,20400.0
2013-07-31 13:40:00,11.93,11.94,11.93,11.93,16200.0,11.93,11.94,11.93,11.93,16200.0
2013-07-31 13:45:00,11.93,11.94,11.93,11.94,19200.0,11.93,11.94,11.93,11.94,19200.0
2013-07-31 13:50:00,11.94,11.95,11.94,11.95,27000.0,11.94,11.95,11.94,11.95,27000.0
2013-07-31 13:55:00,11.95,11.96,11.95,11.96,105600.0,11.95,11.96,11.95,11.96,105600.0
2013-07-31 14:00:00,11.96,12.0,11.96,11.99,118200.0,11.96,12.0,11.96,11.99,118200.0
2013-07-31 14:05:00,11.99,11.99,11.97,11.98,111000.0,11.99,11.99,11.97,11.98,111000.0
2013-07-31 14:10:00,11.98,11.98,11.96,11.96,84000.0,11.98,11.98,11.96,11.96,84000.0
2013-07-31 14:15:00,11.96,11.96,11.92,11.95,55800.0,11.96,11.96,11.92,11.95,55800.0
2013-07-31 14:20:00,11.95,11.96,11.94,11.96,74400.0,11.95,11.96,11.94,11.96,74400.0
2013-07-31 14:25:00,11.96,11.96,11.93,11.93,95400.0,11.96,11.96,11.93,11.93,95400.0
2013-07-31 14:30:00,11.93,11.96,11.93,11.95,99000.0,11.93,11.96,11.93,11.95,99000.0
2013-07-31 14:35:00,11.95,11.96,11.95,11.95,55200.0,11.95,11.96,11.95,11.95,55200.0
2013-07-31 14:40:00,11.96,11.96,11.94,11.96,69600.0,11.96,11.96,11.94,11.96,69600.0
2013-07-31 14:45:00,11.95,11.95,11.94,11.94,31800.0,11.95,11.95,11.94,11.94,31800.0
2013-07-31 14:50:00,11.94,11.96,11.94,11.95,41400.0,11.94,11.96,11.94,11.95,41400.0
2013-07-31 14:55:00,11.95,11.95,11.93,11.94,33600.0,11.95,11.95,11.93,11.94,33600.0
2013-07-31 15:00:00,11.94,11.94,11.91,11.92,48000.0,11.94,11.94,11.91,11.92,48000.0
2013-07-31 15:05:00,11.92,11.93,11.89,11.9,44400.0,11.92,11.93,11.89,11.9,44400.0
2013-07-31 15:10:00,11.9,11.91,11.88,11.9,103800.0,11.9,11.91,11.88,11.9,103800.0
2013-07-31 15:15:00,11.9,11.92,11.9,11.91,57600.0,11.9,11.92,11.9,11.91,57600.0
2013-07-31 15:20:00,11.91,11.93,11.9,11.93,152400.0,11.91,11.93,11.9,11.93,152400.0
2013-07-31 15:25:00,11.93,11.95,11.92,11.94,108600.0,11.93,11.95,11.92,11.94,108600.0
2013-07-31 15:30:00,11.93,11.94,11.91,11.92,108600.0,11.93,11.94,11.91,11.92,108600.0
2013-07-31 15:35:00,11.92,11.93,11.9,11.92,64800.0,11.92,11.93,11.9,11.92,64800.0
2013-07-31 15:40:00,11.92,11.92,11.89,11.89,58800.0,11.92,11.92,11.89,11.89,58800.0
2013-07-31 15:45:00,11.89,11.9,11.88,11.88,151800.0,11.89,11.9,11.88,11.88,151800.0
2013-07-31 15:50:00,11.88,11.9,11.88,11.88,220200.0,11.88,11.9,11.88,11.88,220200.0
2013-07-31 15:55:00,11.88,11.91,11.88,11.9,400800.0,11.88,11.91,11.88,11.9,400800.0
2013-08-01 09:30:00,12.03,12.17,12.03,12.14,275400.0,12.03,12.17,12.03,12.14,275400.0
2013-08-01 09:35:00,12.16,12.19,12.1,12.1,171600.0,12.16,12.19,12.1,12.1,171600.0
2013-08-01 09:40:00,12.12,12.12,12.05,12.08,87000.0,12.12,12.12,12.05,12.08,87000.0
2013-08-01 09:45:00,12.08,12.12,12.07,12.1,75000.0,12.08,12.12,12.07,12.1,75000.0
2013-08-01 09:50:00,12.1,12.12,12.1,12.12,82800.0,12.1,12.12,12.1,12.12,82800.0
2013-08-01 09:55:00,12.12,12.15,12.1,12.13,117600.0,12.12,12.15,12.1,12.13,117600.0
2013-08-01 10:00:00,12.13,12.15,12.07,12.1,225600.0,12.13,12.15,12.07,12.1,225600.0
2013-08-01 10:05:00,12.1,12.16,12.1,12.16,126000.0,12.1,12.16,12.1,12.16,126000.0
2013-08-01 10:10:00,12.15,12.17,12.14,12.16,60000.0,12.15,12.17,12.14,12.16,60000.0
2013-08-01 10:15:00,12.16,12.17,12.15,12.16,72600.0,12.16,12.17,12.15,12.16,72600.0
2013-08-01 10:20:00,12.16,12.17,12.15,12.17,96000.0,12.16,12.17,12.15,12.17,96000.0
2013-08-01 10:25:00,12.17,12.18,12.17,12.18,93600.0,12.17,12.18,12.17,12.18,93600.0
2013-08-01 10:30:00,12.18,12.18,12.16,12.18,66000.0,12.18,12.18,12.16,12.18,66000.0
2013-08-01 10:35:00,12.18,12.18,12.16,12.17,57600.0,12.18,12.18,12.16,12.17,57600.0
2013-08-01 10:40:00,12.17,12.19,12.17,12.19,231600.0,12.17,12.19,12.17,12.19,231600.0
2013-08-01 10:45:00,12.19,12.26,12.19,12.25,249600.0,12.19,12.26,12.19,12.25,249600.0
2013-08-01 10:50:00,12.25,12.25,12.24,12.24,153600.0,12.25,12.25,12.24,12.24,153600.0
2013-08-01 10:55:00,12.24,12.25,12.23,12.24,64800.0,12.24,12.25,12.23,12.24,64800.0
2013-08-01 11:00:00,12.24,12.24,12.22,12.24,105600.0,12.24,12.24,12.22,12.24,105600.0
2013-08-01 11:05:00,12.24,12.24,12.23,12.24,41400.0,12.24,12.24,12.23,12.24,41400.0
2013-08-01 11:10:00,12.24,12.25,12.23,12.23,57600.0,12.24,12.25,12.23,12.23,57600.0
2013-08-01 11:15:00,12.23,12.24,12.23,12.24,46800.0,12.23,12.24,12.23,12.24,46800.0
2013-08-01 11:20:00,12.24,12.24,12.22,12.23,32400.0,12.24,12.24,12.22,12.23,32400.0
2013-08-01 11:25:00,12.24,12.24,12.23,12.24,67800.0,12.24,12.24,12.23,12.24,67800.0
2013-08-01 11:30:00,12.23,12.25,12.23,12.25,112800.0,12.23,12.25,12.23,12.25,112800.0
2013-08-01 11:35:00,12.25,12.25,12.24,12.25,62400.0,12.25,12.25,12.24,12.25,62400.0
2013-08-01 11:40:00,12.25,12.25,12.24,12.24,38400.0,12.25,12.25,12.24,12.24,38400.0
2013-08-01 11:45:00,12.24,12.26,12.24,12.26,102600.0,12.24,12.26,12.24,12.26,102600.0
2013-08-01 11:50:00,12.26,12.26,12.25,12.26,150600.0,12.26,12.26,12.25,12.26,150600.0
2013-08-01 11:55:00,12.26,12.27,12.24,12.25,178200.0,12.26,12.27,12.24,12.25,178200.0
2013-08-01 12:00:00,12.25,12.26,12.24,12.24,104400.0,12.25,12.26,12.24,12.24,104400.0
2013-08-01 12:05:00,12.24,12.24,12.2,12.21,98400.0,12.24,12.24,12.2,12.21,98400.0
2013-08-01 12:10:00,12.2,12.2,12.19,12.19,58200.0,12.2,12.2,12.19,12.19,58200.0
2013-08-01 12:15:00,12.2,12.23,12.19,12.23,71400.0,12.2,12.23,12.19,12.23,71400.0
2013-08-01 12:20:00,12.23,12.23,12.22,12.22,14400.0,12.23,12.23,12.22,12.22,14400.0
2013-08-01 12:25:00,12.22,12.23,12.2,12.2,39000.0,12.22,12.23,12.2,12.2,39000.0
2013-08-01 12:30:00,12.21,12.21,12.19,12.19,27600.0,12.21,12.21,12.19,12.19,27600.0
2013-08-01 12:35:00,12.19,12.19,12.16,12.17,57000.0,12.19,12.19,12.16,12.17,57000.0
2013-08-01 12:40:00,12.17,12.2,12.17,12.19,25200.0,12.17,12.2,12.17,12.19,25200.0
2013-08-01 12:45:00,12.19,12.19,12.17,12.18,23400.0,12.19,12.19,12.17,12.18,23400.0
2013-08-01 12:50:00,12.18,12.19,12.17,12.19,27000.0,12.18,12.19,12.17,12.19,27000.0
2013-08-01 12:55:00,12.19,12.2,12.19,12.19,27000.0,12.19,12.2,12.19,12.19,27000.0
2013-08-01 13:00:00,12.19,12.19,12.18,12.19,25800.0,12.19,12.19,12.18,12.19,25800.0
2013-08-01 13:05:00,12.19,12.19,12.18,12.18,28200.0,12.19,12.19,12.18,12.18,28200.0
2013-08-01 13:10:00,12.19,12.19,12.19,12.19,15600.0,12.19,12.19,12.19,12.19,15600.0
2013-08-01 13:15:00,12.19,12.19,12.18,12.19,48000.0,12.19,12.19,12.18,12.19,48000.0
2013-08-01 13:20:00,12.19,12.19,12.18,12.19,39000.0,12.19,12.19,12.18,12.19,39000.0
2013-08-01 13:25:00,12.19,12.21,12.19,12.2,87000.0,12.19,12.21,12.19,12.2,87000.0
2013-08-01 13:30:00,12.21,12.21,12.2,12.21,32400.0,12.21,12.21,12.2,12.21,32400.0
2013-08-01 13:35:00,12.21,12.22,12.21,12.22,54000.0,12.21,12.22,12.21,12.22,54000.0
2013-08-01 13:40:00,12.21,12.22,12.21,12.22,12600.0,12.21,12.22,12.21,12.22,12600.0
2013-08-01 13:45:00,12.22,12.23,12.22,12.22,37800.0,12.22,12.23,12.22,12.22,37800.0
2013-08-01 13:50:00,12.22,12.23,12.22,12.23,39000.0,12.22,12.23,12.22,12.23,39000.0
2013-08-01 13:55:00,12.23,12.24,12.22,12.24,38400.0,12.23,12.24,12.22,12.24,38400.0
2013-08-01 14:00:00,12.23,12.26,12.23,12.26,65400.0,12.23,12.26,12.23,12.26,65400.0
2013-08-01 14:05:00,12.25,12.26,12.25,12.25,45600.0,12.25,12.26,12.25,12.25,45600.0
2013-08-01 14:10:00,12.25,12.26,12.25,12.26,31800.0,12.25,12.26,12.25,12.26,31800.0
2013-08-01 14:15:00,12.25,12.26,12.25,12.25,39600.0,12.25,12.26,12.25,12.25,39600.0
2013-08-01 14:20:00,12.25,12.26,12.25,12.26,60600.0,12.25,12.26,12.25,12.26,60600.0
2013-08-01 14:25:00,12.26,12.26,12.25,12.26,51000.0,12.26,12.26,12.25,12.26,51000.0
2013-08-01 14:30:00,12.26,12.26,12.24,12.24,51000.0,12.26,12.26,12.24,12.24,51000.0
2013-08-01 14:35:00,12.24,12.25,12.23,12.23,64200.0,12.24,12.25,12.23,12.23,64200.0
2013-08-01 14:40:00,12.24,12.26,12.24,12.25,71400.0,12.24,12.26,12.24,12.25,71400.0
2013-08-01 14:45:00,12.25,12.26,12.25,12.26,36000.0,12.25,12.26,12.25,12.26,36000.0
2013-08-01 14:50:00,12.26,12.26,12.25,12.26,39000.0,12.26,12.26,12.25,12.26,39000.0
2013-08-01 14:55:00,12.26,12.27,12.26,12.26,151800.0,12.26,12.27,12.26,12.26,151800.0
2013-08-01 15:00:00,12.26,12.27,12.25,12.26,102000.0,12.26,12.27,12.25,12.26,102000.0
2013-08-01 15:05:00,12.26,12.29,12.25,12.26,313200.0,12.26,12.29,12.25,12.26,313200.0
2013-08-01 15:10:00,12.26,12.27,12.25,12.27,96600.0,12.26,12.27,12.25,12.27,96600.0
2013-08-01 15:15:00,12.26,12.27,12.26,12.26,86400.0,12.26,12.27,12.26,12.26,86400.0
2013-08-01 15:20:00,12.25,12.25,12.22,12.24,223800.0,12.25,12.25,12.22,12.24,223800.0
2013-08-01 15:25:00,12.24,12.25,12.24,12.24,67800.0,12.24,12.25,12.24,12.24,67800.0
2013-08-01 15:30:00,12.24,12.26,12.24,12.24,96000.0,12.24,12.26,12.24,12.24,96000.0
2013-08-01 15:35:00,12.24,12.26,12.24,12.24,133200.0,12.24,12.26,12.24,12.24,133200.0
2013-08-01 15:40:00,12.24,12.25,12.23,12.24,113400.0,12.24,12.25,12.23,12.24,113400.0
2013-08-01 15:45:00,12.24,12.24,12.23,12.24,155400.0,12.24,12.24,12.23,12.24,155400.0
2013-08-01 15:50:00,12.24,12.24,12.23,12.24,163800.0,12.24,12.24,12.23,12.24,163800.0
2013-08-01 15:55:00,12.24,12.24,12.23,12.24,273000.0,12.24,12.24,12.23,12.24,273000.0
2013-08-02 09:30:00,12.19,12.22,12.19,12.2,62400.0,12.19,12.22,12.19,12.2,62400.0
2013-08-02 09:35:00,12.19,12.19,12.15,12.18,106800.0,12.19,12.19,12.15,12.18,106800.0
2013-08-02 09:40:00,12.18,12.19,12.15,12.19,63000.0,12.18,12.19,12.15,12.19,63000.0
2013-08-02 09:45:00,12.18,12.21,12.18,12.21,72600.0,12.18,12.21,12.18,12.21,72600.0
2013-08-02 09:50:00,12.19,12.24,12.19,12.24,49200.0,12.19,12.24,12.19,12.24,49200.0
2013-08-02 09:55:00,12.23,12.24,12.19,12.19,51600.0,12.23,12.24,12.19,12.19,51600.0
2013-08-02 10:00:00,12.19,12.19,12.17,12.18,69000.0,12.19,12.19,12.17,12.18,69000.0
2013-08-02 10:05:00,12.17,12.17,12.15,12.17,45600.0,12.17,12.17,12.15,12.17,45600.0
2013-08-02 10:10:00,12.17,12.18,12.16,12.16,39600.0,12.17,12.18,12.16,12.16,39600.0
2013-08-02 10:15:00,12.17,12.17,12.15,12.16,42600.0,12.17,12.17,12.15,12.16,42600.0
2013-08-02 10:20:00,12.16,12.17,12.16,12.17,30000.0,12.16,12.17,12.16,12.17,30000.0
2013-08-02 10:25:00,12.16,12.17,12.15,12.16,29400.0,12.16,12.17,12.15,12.16,29400.0
2013-08-02 10:30:00,12.16,12.17,12.16,12.17,37800.0,12.16,12.17,12.16,12.17,37800.0
2013-08-02 10:35:00,12.16,12.16,12.15,12.15,43800.0,12.16,12.16,12.15,12.15,43800.0
2013-08-02 10:40:00,12.16,12.16,12.14,12.14,85200.0,12.16,12.16,12.14,12.14,85200.0
2013-08-02 10:45:00,12.14,12.15,12.13,12.14,53400.0,12.14,12.15,12.13,12.14,53400.0
2013-08-02 10:50:00,12.15,12.15,12.13,12.14,26400.0,12.15,12.15,12.13,12.14,26400.0
2013-08-02 10:55:00,12.13,12.14,12.11,12.12,59400.0,12.13,12.14,12.11,12.12,59400.0
2013-08-02 11:00:00,12.12,12.12,12.1,12.1,22800.0,12.12,12.12,12.1,12.1,22800.0
2013-08-02 11:05:00,12.1,12.12,12.1,12.11,15600.0,12.1,12.12,12.1,12.11,15600.0
2013-08-02 11:10:00,12.11,12.13,12.1,12.13,127800.0,12.11,12.13,12.1,12.13,127800.0
2013-08-02 11:15:00,12.12,12.14,12.11,12.13,63600.0,12.12,12.14,12.11,12.13,63600.0
2013-08-02 11:20:00,12.13,12.14,12.11,12.11,91200.0,12.13,12.14,12.11,12.11,91200.0
2013-08-02 11:25:00,12.11,12.13,12.1,12.11,346800.0,12.11,12.13,12.1,12.11,346800.0
2013-08-02 11:30:00,12.11,12.15,12.1,12.15,312600.0,12.11,12.15,12.1,12.15,312600.0
2013-08-02 11:35:00,12.15,12.17,12.15,12.17,54600.0,12.15,12.17,12.15,12.17,54600.0
2013-08-02 11:40:00,12.17,12.18,12.15,12.16,172800.0,12.17,12.18,12.15,12.16,172800.0
2013-08-02 11:45:00,12.16,12.17,12.15,12.16,136800.0,12.16,12.17,12.15,12.16,136800.0
2013-08-02 11:50:00,12.16,12.17,12.16,12.17,25200.0,12.16,12.17,12.16,12.17,25200.0
2013-08-02 11:55:00,12.16,12.17,12.16,12.17,27000.0,12.16,12.17,12.16,12.17,27000.0
2013-08-02 12:00:00,12.17,12.17,12.16,12.16,30600.0,12.17,12.17,12.16,12.16,30600.0
2013-08-02 12:05:00,12.16,12.16,12.16,12.16,15600.0,12.16,12.16,12.16,12.16,15600.0
2013-08-02 12:10:00,12.16,12.16,12.16,12.16,16200.0,12.16,12.16,12.16,12.16,16200.0
2013-08-02 12:15:00,12.16,12.16,12.16,12.16,12000.0,12.16,12.16,12.16,12.16,12000.0
2013-08-02 12:20:00,12.15,12.16,12.15,12.15,11400.0,12.15,12.16,12.15,12.15,11400.0
2013-08-02 12:25:00,12.15,12.16,12.15,12.16,17400.0,12.15,12.16,12.15,12.16,17400.0
2013-08-02 12:30:00,12.15,12.16,12.15,12.16,10800.0,12.15,12.16,12.15,12.16,10800.0
2013-08-02 12:35:00,12.16,12.16,12.15,12.16,64800.0,12.16,12.16,12.15,12.16,64800.0
2013-08-02 12:40:00,12.16,12.17,12.16,12.17,15600.0,12.16,12.17,12.16,12.17,15600.0
2013-08-02 12:45:00,12.17,12.17,12.15,12.16,10200.0,12.17,12.17,12.15,12.16,10200.0
2013-08-02 12:50:00,12.16,12.16,12.16,12.16,7800.0,12.16,12.16,12.16,12.16,7800.0
2013-08-02 12:55:00,12.16,12.16,12.14,12.15,18000.0,12.16,12.16,12.14,12.15,18000.0
2013-08-02 13:00:00,12.14,12.14,12.13,12.14,30000.0,12.14,12.14,12.13,12.14,30000.0
2013-08-02 13:05:00,12.14,12.15,12.14,12.14,16200.0,12.14,12.15,12.14,12.14,16200.0
2013-08-02 13:10:00,12.14,12.15,12.14,12.15,20400.0,12.14,12.15,12.14,12.15,20400.0
2013-08-02 13:15:00,12.15,12.15,12.13,12.14,45600.0,12.15,12.15,12.13,12.14,45600.0
2013-08-02 13:20:00,12.13,12.14,12.13,12.13,20400.0,12.13,12.14,12.13,12.13,20400.0
2013-08-02 13:25:00,12.13,12.13,12.11,12.12,97200.0,12.13,12.13,12.11,12.12,97200.0
2013-08-02 13:30:00,12.11,12.13,12.11,12.13,76200.0,12.11,12.13,12.11,12.13,76200.0
2013-08-02 13:35:00,12.13,12.13,12.12,12.13,16800.0,12.13,12.13,12.12,12.13,16800.0
2013-08-02 13:40:00,12.13,12.13,12.11,12.11,6000.0,12.13,12.13,12.11,12.11,6000.0
2013-08-02 13:45:00,12.12,12.12,12.11,12.12,9000.0,12.12,12.12,12.11,12.12,9000.0
2013-08-02 13:50:00,12.11,12.12,12.11,12.12,16800.0,12.11,12.12,12.11,12.12,16800.0
2013-08-02 13:55:00,12.12,12.12,12.1,12.1,12600.0,12.12,12.12,12.1,12.1,12600.0
2013-08-02 14:00:00,12.11,12.11,12.1,12.11,36600.0,12.11,12.11,12.1,12.11,36600.0
2013-08-02 14:05:00,12.1,12.1,12.1,12.1,10200.0,12.1,12.1,12.1,12.1,10200.0
2013-08-02 14:10:00,12.1,12.12,12.1,12.11,81000.0,12.1,12.12,12.1,12.11,81000.0
2013-08-02 14:15:00,12.12,12.12,12.09,12.09,38400.0,12.12,12.12,12.09,12.09,38400.0
2013-08-02 14:20:00,12.09,12.09,12.07,12.08,48000.0,12.09,12.09,12.07,12.08,48000.0
2013-08-02 14:25:00,12.08,12.08,12.07,12.07,48000.0,12.08,12.08,12.07,12.07,48000.0
2013-08-02 14:30:00,12.07,12.07,12.06,12.07,43800.0,12.07,12.07,12.06,12.07,43800.0
2013-08-02 14:35:00,12.07,12.07,12.07,12.07,47400.0,12.07,12.07,12.07,12.07,47400.0
2013-08-02 14:40:00,12.07,12.08,12.06,12.07,52200.0,12.07,12.08,12.06,12.07,52200.0
2013-08-02 14:45:00,12.08,12.08,12.06,12.06,31800.0,12.08,12.08,12.06,12.06,31800.0
2013-08-02 14:50:00,12.07,12.08,12.07,12.07,24600.0,12.07,12.08,12.07,12.07,24600.0
2013-08-02 14:55:00,12.07,12.08,12.07,12.07,46200.0,12.07,12.08,12.07,12.07,46200.0
2013-08-02 15:00:00,12.07,12.08,12.07,12.08,19800.0,12.07,12.08,12.07,12.08,19800.0
2013-08-02 15:05:00,12.08,12.08,12.07,12.08,12000.0,12.08,12.08,12.07,12.08,12000.0
2013-08-02 15:10:00,12.07,12.08,12.07,12.08,25200.0,12.07,12.08,12.07,12.08,25200.0
2013-08-02 15:15:00,12.07,12.08,12.07,12.07,32400.0,12.07,12.08,12.07,12.07,32400.0
2013-08-02 15:20:00,12.07,12.07,12.06,12.07,53400.0,12.07,12.07,12.06,12.07,53400.0
2013-08-02 15:25:00,12.07,12.08,12.06,12.08,42000.0,12.07,12.08,12.06,12.08,42000.0
2013-08-02 15:30:00,12.08,12.08,12.08,12.08,79800.0,12.08,12.08,12.08,12.08,79800.0
2013-08-02 15:35:00,12.08,12.08,12.08,12.08,33600.0,12.08,12.08,12.08,12.08,33600.0
2013-08-02 15:40:00,12.08,12.08,12.08,12.08,44400.0,12.08,12.08,12.08,12.08,44400.0
2013-08-02 15:45:00,12.08,12.1,12.08,12.1,100800.0,12.08,12.1,12.08,12.1,100800.0
2013-08-02 15:50:00,12.1,12.1,12.09,12.1,102600.0,12.1,12.1,12.09,12.1,102600.0
2013-08-02 15:55:00,12.1,12.1,12.09,12.1,129600.0,12.1,12.1,12.09,12.1,129600.0
2013-08-05 09:30:00,12.05,12.13,12.03,12.13,142800.0,12.05,12.13,12.03,12.13,142800.0
2013-08-05 09:35:00,12.11,12.15,12.11,12.15,46800.0,12.11,12.15,12.11,12.15,46800.0
2013-08-05 09:40:00,12.13,12.19,12.13,12.14,59400.0,12.13,12.19,12.13,12.14,59400.0
2013-08-05 09:45:00,12.16,12.16,12.12,12.15,29400.0,12.16,12.16,12.12,12.15,29400.0
2013-08-05 09:50:00,12.15,12.17,12.13,12.14,29400.0,12.15,12.17,12.13,12.14,29400.0
2013-08-05 09:55:00,12.14,12.16,12.13,12.15,66000.0,12.14,12.16,12.13,12.15,66000.0
2013-08-05 10:00:00,12.16,12.17,12.14,12.14,93000.0,12.16,12.17,12.14,12.14,93000.0
2013-08-05 10:05:00,12.14,12.15,12.13,12.13,30600.0,12.14,12.15,12.13,12.13,30600.0
2013-08-05 10:10:00,12.14,12.14,12.12,12.13,49800.0,12.14,12.14,12.12,12.13,49800.0
2013-08-05 10:15:00,12.11,12.14,12.1,12.13,75600.0,12.11,12.14,12.1,12.13,75600.0
2013-08-05 10:20:00,12.12,12.13,12.1,12.12,143400.0,12.12,12.13,12.1,12.12,143400.0
2013-08-05 10:25:00,12.12,12.14,12.11,12.13,44400.0,12.12,12.14,12.11,12.13,44400.0
2013-08-05 10:30:00,12.13,12.17,12.13,12.17,27000.0,12.13,12.17,12.13,12.17,27000.0
2013-08-05 10:35:00,12.17,12.17,12.14,12.15,22200.0,12.17,12.17,12.14,12.15,22200.0
2013-08-05 10:40:00,12.15,12.15,12.14,12.14,6600.0,12.15,12.15,12.14,12.14,6600.0
2013-08-05 10:45:00,12.14,12.14,12.13,12.13,157200.0,12.14,12.14,12.13,12.13,157200.0
2013-08-05 10:50:00,12.13,12.13,12.12,12.13,47400.0,12.13,12.13,12.12,12.13,47400.0
2013-08-05 10:55:00,12.13,12.13,12.12,12.13,19200.0,12.13,12.13,12.12,12.13,19200.0
2013-08-05 11:00:00,12.13,12.13,12.13,12.13,11400.0,12.13,12.13,12.13,12.13,11400.0
2013-08-05 11:05:00,12.13,12.13,12.13,12.13,8400.0,12.13,12.13,12.13,12.13,8400.0
2013-08-05 11:10:00,12.13,12.13,12.13,12.13,60000.0,12.13,12.13,12.13,12.13,60000.0
2013-08-05 11:15:00,12.13,12.13,12.13,12.13,22800.0,12.13,12.13,12.13,12.13,22800.0
2013-08-05 11:20:00,12.13,12.14,12.13,12.14,38400.0,12.13,12.14,12.13,12.14,38400.0
2013-08-05 11:25:00,12.15,12.16,12.14,12.14,31800.0,12.15,12.16,12.14,12.14,31800.0
2013-08-05 11:30:00,12.14,12.14,12.13,12.13,15600.0,12.14,12.14,12.13,12.13,15600.0
2013-08-05 11:35:00,12.13,12.15,12.13,12.15,19800.0,12.13,12.15,12.13,12.15,19800.0
2013-08-05 11:40:00,12.15,12.15,12.14,12.14,15000.0,12.15,12.15,12.14,12.14,15000.0
2013-08-05 11:45:00,12.14,12.14,12.13,12.14,4800.0,12.14,12.14,12.13,12.14,4800.0
2013-08-05 11:50:00,12.14,12.14,12.13,12.13,17400.0,12.14,12.14,12.13,12.13,17400.0
2013-08-05 11:55:00,12.13,12.15,12.13,12.15,19200.0,12.13,12.15,12.13,12.15,19200.0
2013-08-05 12:00:00,12.15,12.15,12.13,12.14,85800.0,12.15,12.15,12.13,12.14,85800.0
2013-08-05 12:05:00,12.14,12.14,12.13,12.13,7200.0,12.14,12.14,12.13,12.13,7200.0
2013-08-05 12:10:00,12.13,12.13,12.13,12.13,18000.0,12.13,12.13,12.13,12.13,18000.0
2013-08-05 12:15:00,12.13,12.13,12.12,12.13,16200.0,12.13,12.13,12.12,12.13,16200.0
2013-08-05 12:20:00,12.13,12.13,12.12,12.13,24600.0,12.13,12.13,12.12,12.13,24600.0
2013-08-05 12:25:00,12.13,12.13,12.12,12.12,32400.0,12.13,12.13,12.12,12.12,32400.0
2013-08-05 12:30:00,12.12,12.12,12.12,12.12,17400.0,12.12,12.12,12.12,12.12,17400.0
2013-08-05 12:35:00,12.12,12.12,12.11,12.12,48000.0,12.12,12.12,12.11,12.12,48000.0
2013-08-05 12:40:00,12.12,12.12,12.12,12.12,15600.0,12.12,12.12,12.12,12.12,15600.0
2013-08-05 12:45:00,12.11,12.12,12.11,12.12,42600.0,12.11,12.12,12.11,12.12,42600.0
2013-08-05 12:50:00,12.12,12.12,12.12,12.12,16800.0,12.12,12.12,12.12,12.12,16800.0
2013-08-05 12:55:00,12.12,12.13,12.12,12.13,22200.0,12.12,12.13,12.12,12.13,22200.0
2013-08-05 13:00:00,12.13,12.15,12.13,12.13,38400.0,12.13,12.15,12.13,12.13,38400.0
2013-08-05 13:05:00,12.13,12.13,12.12,12.12,18000.0,12.13,12.13,12.12,12.12,18000.0
2013-08-05 13:10:00,12.12,12.12,12.1,12.12,57600.0,12.12,12.12,12.1,12.12,57600.0
2013-08-05 13:15:00,12.12,12.13,12.11,12.13,72600.0,12.12,12.13,12.11,12.13,72600.0
2013-08-05 13:20:00,12.12,12.13,12.12,12.13,24000.0,12.12,12.13,12.12,12.13,24000.0
2013-08-05 13:25:00,12.13,12.13,12.13,12.13,22800.0,12.13,12.13,12.13,12.13,22800.0
2013-08-05 13:30:00,12.13,12.13,12.13,12.13,12000.0,12.13,12.13,12.13,12.13,12000.0
2013-08-05 13:35:00,12.13,12.14,12.13,12.13,18000.0,12.13,12.14,12.13,12.13,18000.0
2013-08-05 13:40:00,12.13,12.13,12.12,12.13,13800.0,12.13,12.13,12.12,12.13,13800.0
2013-08-05 13:45:00,12.13,12.13,12.12,12.12,5400.0,12.13,12.13,12.12,12.12,5400.0
2013-08-05 13:50:00,12.12,12.13,12.12,12.12,36000.0,12.12,12.13,12.12,12.12,36000.0
2013-08-05 13:55:00,12.12,12.14,12.12,12.14,6000.0,12.12,12.14,12.12,12.14,6000.0
2013-08-05 14:00:00,12.14,12.14,12.12,12.13,15000.0,12.14,12.14,12.12,12.13,15000.0
2013-08-05 14:05:00,12.13,12.13,12.12,12.12,14400.0,12.13,12.13,12.12,12.12,14400.0
2013-08-05 14:10:00,12.12,12.12,12.12,12.12,11400.0,12.12,12.12,12.12,12.12,11400.0
2013-08-05 14:15:00,12.12,12.12,12.11,12.11,16800.0,12.12,12.12,12.11,12.11,16800.0
2013-08-05 14:20:00,12.11,12.11,12.11,12.11,12000.0,12.11,12.11,12.11,12.11,12000.0
2013-08-05 14:25:00,12.11,12.11,12.1,12.11,21000.0,12.11,12.11,12.1,12.11,21000.0
2013-08-05 14:30:00,12.11,12.11,12.11,12.11,36000.0,12.11,12.11,12.11,12.11,36000.0
2013-08-05 14:35:00,12.11,12.13,12.11,12.13,18600.0,12.11,12.13,12.11,12.13,18600.0
2013-08-05 14:40:00,12.13,12.13,12.13,12.13,10800.0,12.13,12.13,12.13,12.13,10800.0
2013-08-05 14:45:00,12.13,12.15,12.13,12.15,45600.0,12.13,12.15,12.13,12.15,45600.0
2013-08-05 14:50:00,12.15,12.16,12.14,12.15,110400.0,12.15,12.16,12.14,12.15,110400.0
2013-08-05 14:55:00,12.15,12.15,12.14,12.15,41400.0,12.15,12.15,12.14,12.15,41400.0
2013-08-05 15:00:00,12.14,12.16,12.14,12.16,61800.0,12.14,12.16,12.14,12.16,61800.0
2013-08-05 15:05:00,12.16,12.16,12.15,12.16,20400.0,12.16,12.16,12.15,12.16,20400.0
2013-08-05 15:10:00,12.16,12.16,12.15,12.15,24000.0,12.16,12.16,12.15,12.15,24000.0
2013-08-05 15:15:00,12.15,12.16,12.15,12.16,33000.0,12.15,12.16,12.15,12.16,33000.0
2013-08-05 15:20:00,12.16,12.16,12.14,12.15,40200.0,12.16,12.16,12.14,12.15,40200.0
2013-08-05 15:25:00,12.15,12.16,12.14,12.14,45600.0,12.15,12.16,12.14,12.14,45600.0
2013-08-05 15:30:00,12.15,12.15,12.14,12.14,58200.0,12.15,12.15,12.14,12.14,58200.0
2013-08-05 15:35:00,12.14,12.15,12.14,12.14,60600.0,12.14,12.15,12.14,12.14,60600.0
2013-08-05 15:40:00,12.14,12.16,12.14,12.15,57000.0,12.14,12.16,12.14,12.15,57000.0
2013-08-05 15:45:00,12.15,12.16,12.15,12.15,88200.0,12.15,12.16,12.15,12.15,88200.0
2013-08-05 15:50:00,12.15,12.16,12.13,12.13,105600.0,12.15,12.16,12.13,12.13,105600.0
2013-08-05 15:55:00,12.14,12.14,12.12,12.13,260400.0,12.14,12.14,12.12,12.13,260400.0
2013-08-06 09:30:00,12.14,12.2,12.08,12.13,472200.0,12.14,12.2,12.08,12.13,472200.0
2013-08-06 09:35:00,12.12,12.12,12.1,12.1,29400.0,12.12,12.12,12.1,12.1,29400.0
2013-08-06 09:40:00,12.1,12.12,12.09,12.1,32400.0,12.1,12.12,12.09,12.1,32400.0
2013-08-06 09:45:00,12.1,12.12,12.09,12.09,56400.0,12.1,12.12,12.09,12.09,56400.0
2013-08-06 09:50:00,12.09,12.09,12.07,12.07,43200.0,12.09,12.09,12.07,12.07,43200.0
2013-08-06 09:55:00,12.07,12.08,12.05,12.08,31200.0,12.07,12.08,12.05,12.08,31200.0
2013-08-06 10:00:00,12.07,12.08,12.06,12.06,191400.0,12.07,12.08,12.06,12.06,191400.0
2013-08-06 10:05:00,12.06,12.06,12.01,12.02,492000.0,12.06,12.06,12.01,12.02,492000.0
2013-08-06 10:10:00,12.02,12.03,11.99,12.02,187200.0,12.02,12.03,11.99,12.02,187200.0
2013-08-06 10:15:00,12.03,12.05,12.01,12.05,46800.0,12.03,12.05,12.01,12.05,46800.0
2013-08-06 10:20:00,12.05,12.05,12.03,12.05,18000.0,12.05,12.05,12.03,12.05,18000.0
2013-08-06 10:25:00,12.05,12.06,12.04,12.05,120000.0,12.05,12.06,12.04,12.05,120000.0
2013-08-06 10:30:00,12.04,12.05,12.03,12.04,18000.0,12.04,12.05,12.03,12.04,18000.0
2013-08-06 10:35:00,12.05,12.07,12.05,12.05,21000.0,12.05,12.07,12.05,12.05,21000.0
2013-08-06 10:40:00,12.04,12.06,12.04,12.06,6600.0,12.04,12.06,12.04,12.06,6600.0
2013-08-06 10:45:00,12.05,12.07,12.04,12.05,138600.0,12.05,12.07,12.04,12.05,138600.0
2013-08-06 10:50:00,12.04,12.05,12.03,12.03,89400.0,12.04,12.05,12.03,12.03,89400.0
2013-08-06 10:55:00,12.04,12.05,12.03,12.05,25200.0,12.04,12.05,12.03,12.05,25200.0
2013-08-06 11:00:00,12.05,12.05,12.03,12.04,49200.0,12.05,12.05,12.03,12.04,49200.0
2013-08-06 11:05:00,12.04,12.05,12.04,12.05,17400.0,12.04,12.05,12.04,12.05,17400.0
2013-08-06 11:10:00,12.05,12.06,12.04,12.05,55800.0,12.05,12.06,12.04,12.05,55800.0
2013-08-06 11:15:00,12.05,12.05,12.04,12.05,14400.0,12.05,12.05,12.04,12.05,14400.0
2013-08-06 11:20:00,12.05,12.06,12.05,12.06,25800.0,12.05,12.06,12.05,12.06,25800.0
2013-08-06 11:25:00,12.06,12.08,12.05,12.06,75600.0,12.06,12.08,12.05,12.06,75600.0
2013-08-06 11:30:00,12.07,12.08,12.06,12.07,17400.0,12.07,12.08,12.06,12.07,17400.0
2013-08-06 11:35:00,12.07,12.08,12.06,12.07,17400.0,12.07,12.08,12.06,12.07,17400.0
2013-08-06 11:40:00,12.07,12.08,12.07,12.08,37800.0,12.07,12.08,12.07,12.08,37800.0
2013-08-06 11:45:00,12.08,12.09,12.07,12.08,15600.0,12.08,12.09,12.07,12.08,15600.0
2013-08-06 11:50:00,12.09,12.09,12.08,12.08,6600.0,12.09,12.09,12.08,12.08,6600.0
2013-08-06 11:55:00,12.08,12.08,12.08,12.08,13800.0,12.08,12.08,12.08,12.08,13800.0
2013-08-06 12:00:00,12.07,12.07,12.06,12.06,26400.0,12.07,12.07,12.06,12.06,26400.0
2013-08-06 12:05:00,12.06,12.06,12.05,12.05,35400.0,12.06,12.06,12.05,12.05,35400.0
2013-08-06 12:10:00,12.05,12.05,12.05,12.05,50400.0,12.05,12.05,12.05,12.05,50400.0
2013-08-06 12:15:00,12.05,12.06,12.05,12.05,27600.0,12.05,12.06,12.05,12.05,27600.0
2013-08-06 12:20:00,12.05,12.06,12.05,12.05,34200.0,12.05,12.06,12.05,12.05,34200.0
2013-08-06 12:25:00,12.05,12.06,12.05,12.06,19200.0,12.05,12.06,12.05,12.06,19200.0
2013-08-06 12:30:00,12.05,12.06,12.05,12.06,13800.0,12.05,12.06,12.05,12.06,13800.0
2013-08-06 12:35:00,12.06,12.06,12.05,12.06,18000.0,12.06,12.06,12.05,12.06,18000.0
2013-08-06 12:40:00,12.06,12.08,12.06,12.08,20400.0,12.06,12.08,12.06,12.08,20400.0
2013-08-06 12:45:00,12.08,12.08,12.07,12.08,16800.0,12.08,12.08,12.07,12.08,16800.0
2013-08-06 12:50:00,12.08,12.09,12.08,12.09,6000.0,12.08,12.09,12.08,12.09,6000.0
2013-08-06 12:55:00,12.09,12.09,12.08,12.08,9600.0,12.09,12.09,12.08,12.08,9600.0
2013-08-06 13:00:00,12.08,12.08,12.06,12.07,15000.0,12.08,12.08,12.06,12.07,15000.0
2013-08-06 13:05:00,12.06,12.06,12.05,12.05,8400.0,12.06,12.06,12.05,12.05,8400.0
2013-08-06 13:10:00,12.06,12.07,12.05,12.07,16200.0,12.06,12.07,12.05,12.07,16200.0
2013-08-06 13:15:00,12.07,12.07,12.06,12.07,7200.0,12.07,12.07,12.06,12.07,7200.0
2013-08-06 13:20:00,12.07,12.07,12.06,12.07,9000.0,12.07,12.07,12.06,12.07,9000.0
2013-08-06 13:25:00,12.06,12.07,12.06,12.07,23400.0,12.06,12.07,12.06,12.07,23400.0
2013-08-06 13:30:00,12.07,12.07,12.05,12.05,84600.0,12.07,12.07,12.05,12.05,84600.0
2013-08-06 13:35:00,12.05,12.06,12.05,12.06,27600.0,12.05,12.06,12.05,12.06,27600.0
2013-08-06 13:40:00,12.06,12.06,12.06,12.06,5400.0,12.06,12.06,12.06,12.06,5400.0
2013-08-06 13:45:00,12.06,12.06,12.05,12.05,15600.0,12.06,12.06,12.05,12.05,15600.0
2013-08-06 13:50:00,12.05,12.06,12.05,12.06,36600.0,12.05,12.06,12.05,12.06,36600.0
2013-08-06 13:55:00,12.06,12.07,12.06,12.07,19800.0,12.06,12.07,12.06,12.07,19800.0
2013-08-06 14:00:00,12.07,12.07,12.05,12.05,30600.0,12.07,12.07,12.05,12.05,30600.0
2013-08-06 14:05:00,12.05,12.05,12.05,12.05,23400.0,12.05,12.05,12.05,12.05,23400.0
2013-08-06 14:10:00,12.05,12.05,12.04,12.04,60000.0,12.05,12.05,12.04,12.04,60000.0
2013-08-06 14:15:00,12.03,12.04,12.03,12.03,28800.0,12.03,12.04,12.03,12.03,28800.0
2013-08-06 14:20:00,12.03,12.03,12.02,12.03,27000.0,12.03,12.03,12.02,12.03,27000.0
2013-08-06 14:25:00,12.03,12.05,12.03,12.04,18000.0,12.03,12.05,12.03,12.04,18000.0
2013-08-06 14:30:00,12.05,12.05,12.03,12.03,22200.0,12.05,12.05,12.03,12.03,22200.0
2013-08-06 14:35:00,12.03,12.04,12.03,12.04,20400.0,12.03,12.04,12.03,12.04,20400.0
2013-08-06 14:40:00,12.05,12.05,12.04,12.04,12600.0,12.05,12.05,12.04,12.04,12600.0
2013-08-06 14:45:00,12.03,12.04,12.03,12.03,6600.0,12.03,12.04,12.03,12.03,6600.0
2013-08-06 14:50:00,12.03,12.04,12.03,12.04,18600.0,12.03,12.04,12.03,12.04,18600.0
2013-08-06 14:55:00,12.04,12.04,12.03,12.04,21000.0,12.04,12.04,12.03,12.04,21000.0
2013-08-06 15:00:00,12.03,12.04,12.01,12.01,121200.0,12.03,12.04,12.01,12.01,121200.0
2013-08-06 15:05:00,12.01,12.03,12.01,12.02,36600.0,12.01,12.03,12.01,12.02,36600.0
2013-08-06 15:10:00,12.02,12.03,12.02,12.03,64200.0,12.02,12.03,12.02,12.03,64200.0
2013-08-06 15:15:00,12.03,12.03,12.02,12.03,54600.0,12.03,12.03,12.02,12.03,54600.0
2013-08-06 15:20:00,12.03,12.03,12.03,12.03,46200.0,12.03,12.03,12.03,12.03,46200.0
2013-08-06 15:25:00,12.03,12.05,12.03,12.05,59400.0,12.03,12.05,12.03,12.05,59400.0
2013-08-06 15:30:00,12.05,12.05,12.04,12.05,62400.0,12.05,12.05,12.04,12.05,62400.0
2013-08-06 15:35:00,12.05,12.07,12.05,12.06,84600.0,12.05,12.07,12.05,12.06,84600.0
2013-08-06 15:40:00,12.06,12.07,12.05,12.06,87600.0,12.06,12.07,12.05,12.06,87600.0
2013-08-06 15:45:00,12.06,12.06,12.04,12.04,121200.0,12.06,12.06,12.04,12.04,121200.0
2013-08-06 15:50:00,12.03,12.04,12.03,12.03,141000.0,12.03,12.04,12.03,12.03,141000.0
2013-08-06 15:55:00,12.03,12.04,12.03,12.04,158400.0,12.03,12.04,12.03,12.04,158400.0
2013-08-07 09:30:00,12.0,12.03,11.97,11.98,66000.0,12.0,12.03,11.97,11.98,66000.0
2013-08-07 09:35:00,11.97,12.02,11.97,12.02,31800.0,11.97,12.02,11.97,12.02,31800.0
2013-08-07 09:40:00,12.02,12.05,12.02,12.03,23400.0,12.02,12.05,12.02,12.03,23400.0
2013-08-07 09:45:00,12.02,12.03,12.01,12.01,20400.0,12.02,12.03,12.01,12.01,20400.0
2013-08-07 09:50:00,12.01,12.01,11.95,11.95,78000.0,12.01,12.01,11.95,11.95,78000.0
2013-08-07 09:55:00,11.96,11.96,11.92,11.92,55800.0,11.96,11.96,11.92,11.92,55800.0
2013-08-07 10:00:00,11.92,11.93,11.91,11.91,71400.0,11.92,11.93,11.91,11.91,71400.0
2013-08-07 10:05:00,11.91,11.94,11.91,11.93,33000.0,11.91,11.94,11.91,11.93,33000.0
2013-08-07 10:10:00,11.92,11.92,11.91,11.92,72000.0,11.92,11.92,11.91,11.92,72000.0
2013-08-07 10:15:00,11.92,11.98,11.91,11.97,60600.0,11.92,11.98,11.91,11.97,60600.0
2013-08-07 10:20:00,11.97,11.99,11.97,11.98,32400.0,11.97,11.99,11.97,11.98,32400.0
2013-08-07 10:25:00,11.98,11.99,11.97,11.99,34200.0,11.98,11.99,11.97,11.99,34200.0
2013-08-07 10:30:00,11.97,12.0,11.97,12.0,15600.0,11.97,12.0,11.97,12.0,15600.0
2013-08-07 10:35:00,12.0,12.0,11.98,11.99,25200.0,12.0,12.0,11.98,11.99,25200.0
2013-08-07 10:40:00,11.98,11.98,11.97,11.97,21000.0,11.98,11.98,11.97,11.97,21000.0
2013-08-07 10:45:00,11.98,11.98,11.97,11.98,12600.0,11.98,11.98,11.97,11.98,12600.0
2013-08-07 10:50:00,11.98,11.98,11.96,11.96,25200.0,11.98,11.98,11.96,11.96,25200.0
2013-08-07 10:55:00,11.96,11.98,11.96,11.98,9600.0,11.96,11.98,11.96,11.98,9600.0
2013-08-07 11:00:00,11.97,11.97,11.97,11.97,21600.0,11.97,11.97,11.97,11.97,21600.0
2013-08-07 11:05:00,11.97,12.0,11.96,12.0,195600.0,11.97,12.0,11.96,12.0,195600.0
2013-08-07 11:10:00,12.0,12.02,12.0,12.01,21600.0,12.0,12.02,12.0,12.01,21600.0
2013-08-07 11:15:00,12.02,12.03,12.02,12.03,17400.0,12.02,12.03,12.02,12.03,17400.0
2013-08-07 11:20:00,12.03,12.03,12.03,12.03,9600.0,12.03,12.03,12.03,12.03,9600.0
2013-08-07 11:25:00,12.03,12.04,12.03,12.03,24600.0,12.03,12.04,12.03,12.03,24600.0
2013-08-07 11:30:00,12.03,12.03,12.02,12.02,28200.0,12.03,12.03,12.02,12.02,28200.0
2013-08-07 11:35:00,12.02,12.03,12.02,12.03,10800.0,12.02,12.03,12.02,12.03,10800.0
2013-08-07 11:40:00,12.03,12.03,12.02,12.03,12000.0,12.03,12.03,12.02,12.03,12000.0
2013-08-07 11:45:00,12.02,12.02,12.01,12.02,81000.0,12.02,12.02,12.01,12.02,81000.0
2013-08-07 11:50:00,12.02,12.03,12.02,12.03,6000.0,12.02,12.03,12.02,12.03,6000.0
2013-08-07 11:55:00,12.03,12.05,12.03,12.04,118200.0,12.03,12.05,12.03,12.04,118200.0
2013-08-07 12:00:00,12.04,12.05,12.04,12.05,170400.0,12.04,12.05,12.04,12.05,170400.0
2013-08-07 12:05:00,12.05,12.05,12.04,12.04,23400.0,12.05,12.05,12.04,12.04,23400.0
2013-08-07 12:10:00,12.04,12.05,12.04,12.05,14400.0,12.04,12.05,12.04,12.05,14400.0
2013-08-07 12:15:00,12.05,12.05,12.04,12.04,7200.0,12.05,12.05,12.04,12.04,7200.0
2013-08-07 12:20:00,12.05,12.05,12.04,12.05,13800.0,12.05,12.05,12.04,12.05,13800.0
2013-08-07 12:25:00,12.04,12.05,12.03,12.03,13800.0,12.04,12.05,12.03,12.03,13800.0
2013-08-07 12:30:00,12.03,12.04,12.02,12.04,24600.0,12.03,12.04,12.02,12.04,24600.0
2013-08-07 12:35:00,12.05,12.05,12.03,12.03,8400.0,12.05,12.05,12.03,12.03,8400.0
2013-08-07 12:40:00,12.03,12.03,12.03,12.03,11400.0,12.03,12.03,12.03,12.03,11400.0
2013-08-07 12:45:00,12.04,12.04,12.03,12.04,7800.0,12.04,12.04,12.03,12.04,7800.0
2013-08-07 12:50:00,12.03,12.03,12.03,12.03,18000.0,12.03,12.03,12.03,12.03,18000.0
2013-08-07 12:55:00,12.03,12.03,12.02,12.03,41400.0,12.03,12.03,12.02,12.03,41400.0
2013-08-07 13:00:00,12.03,12.03,12.01,12.02,269400.0,12.03,12.03,12.01,12.02,269400.0
2013-08-07 13:05:00,12.02,12.02,12.01,12.01,57600.0,12.02,12.02,12.01,12.01,57600.0
2013-08-07 13:10:00,12.01,12.02,12.0,12.01,129600.0,12.01,12.02,12.0,12.01,129600.0
2013-08-07 13:15:00,12.01,12.01,12.01,12.01,9600.0,12.01,12.01,12.01,12.01,9600.0
2013-08-07 13:20:00,12.01,12.01,12.0,12.01,6600.0,12.01,12.01,12.0,12.01,6600.0
2013-08-07 13:25:00,12.01,12.02,12.0,12.01,26400.0,12.01,12.02,12.0,12.01,26400.0
2013-08-07 13:30:00,12.01,12.01,12.01,12.01,10200.0,12.01,12.01,12.01,12.01,10200.0
2013-08-07 13:35:00,12.01,12.01,12.0,12.0,46800.0,12.01,12.01,12.0,12.0,46800.0
2013-08-07 13:40:00,12.01,12.02,12.01,12.01,11400.0,12.01,12.02,12.01,12.01,11400.0
2013-08-07 13:45:00,12.01,12.01,12.01,12.01,24600.0,12.01,12.01,12.01,12.01,24600.0
2013-08-07 13:50:00,12.01,12.02,12.0,12.0,187800.0,12.01,12.02,12.0,12.0,187800.0
2013-08-07 13:55:00,12.0,12.0,11.99,11.99,35400.0,12.0,12.0,11.99,11.99,35400.0
2013-08-07 14:00:00,12.0,12.0,11.99,11.99,15000.0,12.0,12.0,11.99,11.99,15000.0
2013-08-07 14:05:00,11.99,11.99,11.98,11.98,25800.0,11.99,11.99,11.98,11.98,25800.0
2013-08-07 14:10:00,11.98,11.98,11.97,11.97,14400.0,11.98,11.98,11.97,11.97,14400.0
2013-08-07 14:15:00,11.97,11.98,11.97,11.97,13200.0,11.97,11.98,11.97,11.97,13200.0
2013-08-07 14:20:00,11.97,11.97,11.95,11.96,55200.0,11.97,11.97,11.95,11.96,55200.0
2013-08-07 14:25:00,11.97,11.97,11.96,11.97,30000.0,11.97,11.97,11.96,11.97,30000.0
2013-08-07 14:30:00,11.97,11.97,11.96,11.96,58200.0,11.97,11.97,11.96,11.96,58200.0
2013-08-07 14:35:00,11.96,11.96,11.95,11.96,22200.0,11.96,11.96,11.95,11.96,22200.0
2013-08-07 14:40:00,11.97,11.97,11.96,11.96,84600.0,11.97,11.97,11.96,11.96,84600.0
2013-08-07 14:45:00,11.97,11.97,11.97,11.97,26400.0,11.97,11.97,11.97,11.97,26400.0
2013-08-07 14:50:00,11.97,11.98,11.97,11.98,30000.0,11.97,11.98,11.97,11.98,30000.0
2013-08-07 14:55:00,11.98,11.99,11.98,11.98,16800.0,11.98,11.99,11.98,11.98,16800.0
2013-08-07 15:00:00,11.98,12.0,11.98,12.0,52200.0,11.98,12.0,11.98,12.0,52200.0
2013-08-07 15:05:00,12.0,12.01,12.0,12.01,47400.0,12.0,12.01,12.0,12.01,47400.0
2013-08-07 15:10:00,12.01,12.02,12.01,12.02,37800.0,12.01,12.02,12.01,12.02,37800.0
2013-08-07 15:15:00,12.01,12.02,12.01,12.02,20400.0,12.01,12.02,12.01,12.02,20400.0
2013-08-07 15:20:00,12.02,12.02,12.01,12.02,40800.0,12.02,12.02,12.01,12.02,40800.0
2013-08-07 15:25:00,12.03,12.03,12.02,12.03,37200.0,12.03,12.03,12.02,12.03,37200.0
2013-08-07 15:30:00,12.03,12.03,12.03,12.03,100200.0,12.03,12.03,12.03,12.03,100200.0
2013-08-07 15:35:00,12.03,12.03,12.03,12.03,42600.0,12.03,12.03,12.03,12.03,42600.0
2013-08-07 15:40:00,12.03,12.04,12.03,12.04,32400.0,12.03,12.04,12.03,12.04,32400.0
2013-08-07 15:45:00,12.04,12.05,12.03,12.04,161400.0,12.04,12.05,12.03,12.04,161400.0
2013-08-07 15:50:00,12.04,12.04,12.01,12.01,63600.0,12.04,12.04,12.01,12.01,63600.0
2013-08-07 15:55:00,12.01,12.01,12.0,12.01,146400.0,12.01,12.01,12.0,12.01,146400.0
2013-08-08 09:30:00,12.05,12.09,12.04,12.05,61200.0,12.05,12.09,12.04,12.05,61200.0
2013-08-08 09:35:00,12.05,12.06,12.01,12.03,72600.0,12.05,12.06,12.01,12.03,72600.0
2013-08-08 09:40:00,12.03,12.04,12.01,12.03,27000.0,12.03,12.04,12.01,12.03,27000.0
2013-08-08 09:45:00,12.02,12.03,11.98,12.0,51000.0,12.02,12.03,11.98,12.0,51000.0
2013-08-08 09:50:00,12.01,12.01,11.96,11.96,112800.0,12.01,12.01,11.96,11.96,112800.0
2013-08-08 09:55:00,11.96,11.98,11.94,11.97,27000.0,11.96,11.98,11.94,11.97,27000.0
2013-08-08 10:00:00,11.98,11.99,11.97,11.99,9000.0,11.98,11.99,11.97,11.99,9000.0
2013-08-08 10:05:00,11.99,12.0,11.97,11.97,15000.0,11.99,12.0,11.97,11.97,15000.0
2013-08-08 10:10:00,11.97,11.97,11.95,11.95,12000.0,11.97,11.97,11.95,11.95,12000.0
2013-08-08 10:15:00,11.96,11.96,11.95,11.96,25800.0,11.96,11.96,11.95,11.96,25800.0
2013-08-08 10:20:00,11.96,11.97,11.96,11.97,22800.0,11.96,11.97,11.96,11.97,22800.0
2013-08-08 10:25:00,11.98,11.98,11.96,11.98,73800.0,11.98,11.98,11.96,11.98,73800.0
2013-08-08 10:30:00,11.98,11.98,11.98,11.98,12600.0,11.98,11.98,11.98,11.98,12600.0
2013-08-08 10:35:00,11.98,11.98,11.97,11.98,9600.0,11.98,11.98,11.97,11.98,9600.0
2013-08-08 10:40:00,11.99,12.0,11.99,12.0,33600.0,11.99,12.0,11.99,12.0,33600.0
2013-08-08 10:45:00,11.99,12.01,11.99,12.0,36000.0,11.99,12.01,11.99,12.0,36000.0
2013-08-08 10:50:00,11.99,12.02,11.99,12.01,42600.0,11.99,12.02,11.99,12.01,42600.0
2013-08-08 10:55:00,12.01,12.01,12.0,12.0,5400.0,12.01,12.01,12.0,12.0,5400.0
2013-08-08 11:00:00,12.0,12.01,12.0,12.0,21000.0,12.0,12.01,12.0,12.0,21000.0
2013-08-08 11:05:00,12.0,12.01,12.0,12.01,13200.0,12.0,12.01,12.0,12.01,13200.0
2013-08-08 11:10:00,12.01,12.03,12.01,12.02,46800.0,12.01,12.03,12.01,12.02,46800.0
2013-08-08 11:15:00,12.03,12.04,12.03,12.04,79200.0,12.03,12.04,12.03,12.04,79200.0
2013-08-08 11:20:00,12.04,12.05,12.04,12.04,45000.0,12.04,12.05,12.04,12.04,45000.0
2013-08-08 11:25:00,12.04,12.04,12.04,12.04,7800.0,12.04,12.04,12.04,12.04,7800.0
2013-08-08 11:30:00,12.05,12.05,12.04,12.04,1800.0,12.05,12.05,12.04,12.04,1800.0
2013-08-08 11:35:00,12.05,12.05,12.03,12.05,115800.0,12.05,12.05,12.03,12.05,115800.0
2013-08-08 11:40:00,12.05,12.06,12.04,12.04,36000.0,12.05,12.06,12.04,12.04,36000.0
2013-08-08 11:45:00,12.03,12.04,12.03,12.03,10800.0,12.03,12.04,12.03,12.03,10800.0
2013-08-08 11:50:00,12.03,12.03,12.02,12.03,22200.0,12.03,12.03,12.02,12.03,22200.0
2013-08-08 11:55:00,12.03,12.06,12.03,12.04,26400.0,12.03,12.06,12.03,12.04,26400.0
2013-08-08 12:00:00,12.05,12.06,12.05,12.06,18000.0,12.05,12.06,12.05,12.06,18000.0
2013-08-08 12:05:00,12.07,12.08,12.07,12.07,43800.0,12.07,12.08,12.07,12.07,43800.0
2013-08-08 12:10:00,12.07,12.08,12.06,12.08,18000.0,12.07,12.08,12.06,12.08,18000.0
2013-08-08 12:15:00,12.08,12.1,12.08,12.09,49200.0,12.08,12.1,12.08,12.09,49200.0
2013-08-08 12:20:00,12.09,12.09,12.06,12.07,26400.0,12.09,12.09,12.06,12.07,26400.0
2013-08-08 12:25:00,12.07,12.09,12.07,12.09,75600.0,12.07,12.09,12.07,12.09,75600.0
2013-08-08 12:30:00,12.09,12.11,12.08,12.11,25800.0,12.09,12.11,12.08,12.11,25800.0
2013-08-08 12:35:00,12.1,12.12,12.1,12.11,23400.0,12.1,12.12,12.1,12.11,23400.0
2013-08-08 12:40:00,12.12,12.16,12.12,12.16,201600.0,12.12,12.16,12.12,12.16,201600.0
2013-08-08 12:45:00,12.15,12.15,12.12,12.12,22800.0,12.15,12.15,12.12,12.12,22800.0
2013-08-08 12:50:00,12.12,12.12,12.11,12.11,7800.0,12.12,12.12,12.11,12.11,7800.0
2013-08-08 12:55:00,12.11,12.11,12.09,12.09,38400.0,12.11,12.11,12.09,12.09,38400.0
2013-08-08 13:00:00,12.09,12.12,12.09,12.11,20400.0,12.09,12.12,12.09,12.11,20400.0
2013-08-08 13:05:00,12.11,12.12,12.1,12.11,8400.0,12.11,12.12,12.1,12.11,8400.0
2013-08-08 13:10:00,12.11,12.11,12.09,12.11,110400.0,12.11,12.11,12.09,12.11,110400.0
2013-08-08 13:15:00,12.11,12.13,12.11,12.12,41400.0,12.11,12.13,12.11,12.12,41400.0
2013-08-08 13:20:00,12.12,12.13,12.12,12.12,3000.0,12.12,12.13,12.12,12.12,3000.0
2013-08-08 13:25:00,12.12,12.12,12.12,12.12,26400.0,12.12,12.12,12.12,12.12,26400.0
2013-08-08 13:30:00,12.11,12.12,12.11,12.12,7800.0,12.11,12.12,12.11,12.12,7800.0
2013-08-08 13:35:00,12.12,12.12,12.11,12.11,8400.0,12.12,12.12,12.11,12.11,8400.0
2013-08-08 13:40:00,12.11,12.13,12.11,12.13,36000.0,12.11,12.13,12.11,12.13,36000.0
2013-08-08 13:45:00,12.13,12.14,12.13,12.13,5400.0,12.13,12.14,12.13,12.13,5400.0
2013-08-08 13:50:00,12.14,12.15,12.13,12.15,17400.0,12.14,12.15,12.13,12.15,17400.0
2013-08-08 13:55:00,12.15,12.15,12.13,12.14,18600.0,12.15,12.15,12.13,12.14,18600.0
2013-08-08 14:00:00,12.14,12.15,12.13,12.13,11400.0,12.14,12.15,12.13,12.13,11400.0
2013-08-08 14:05:00,12.14,12.15,12.14,12.14,6600.0,12.14,12.15,12.14,12.14,6600.0
2013-08-08 14:10:00,12.14,12.15,12.14,12.15,10200.0,12.14,12.15,12.14,12.15,10200.0
2013-08-08 14:15:00,12.14,12.14,12.14,12.14,3000.0,12.14,12.14,12.14,12.14,3000.0
2013-08-08 14:20:00,12.15,12.15,12.13,12.14,18000.0,12.15,12.15,12.13,12.14,18000.0
2013-08-08 14:25:00,12.14,12.15,12.14,12.15,12600.0,12.14,12.15,12.14,12.15,12600.0
2013-08-08 14:30:00,12.15,12.16,12.13,12.15,212400.0,12.15,12.16,12.13,12.15,212400.0
2013-08-08 14:35:00,12.15,12.16,12.14,12.16,88200.0,12.15,12.16,12.14,12.16,88200.0
2013-08-08 14:40:00,12.16,12.17,12.16,12.17,15000.0,12.16,12.17,12.16,12.17,15000.0
2013-08-08 14:45:00,12.17,12.17,12.17,12.17,17400.0,12.17,12.17,12.17,12.17,17400.0
2013-08-08 14:50:00,12.17,12.17,12.16,12.16,23400.0,12.17,12.17,12.16,12.16,23400.0
2013-08-08 14:55:00,12.16,12.17,12.16,12.17,21600.0,12.16,12.17,12.16,12.17,21600.0
2013-08-08 15:00:00,12.17,12.17,12.16,12.17,30600.0,12.17,12.17,12.16,12.17,30600.0
2013-08-08 15:05:00,12.16,12.17,12.15,12.17,27000.0,12.16,12.17,12.15,12.17,27000.0
2013-08-08 15:10:00,12.16,12.17,12.15,12.16,35400.0,12.16,12.17,12.15,12.16,35400.0
2013-08-08 15:15:00,12.15,12.16,12.15,12.15,96000.0,12.15,12.16,12.15,12.15,96000.0
2013-08-08 15:20:00,12.15,12.16,12.15,12.16,39000.0,12.15,12.16,12.15,12.16,39000.0
2013-08-08 15:25:00,12.16,12.17,12.16,12.17,24000.0,12.16,12.17,12.16,12.17,24000.0
2013-08-08 15:30:00,12.17,12.17,12.16,12.17,40800.0,12.17,12.17,12.16,12.17,40800.0
2013-08-08 15:35:00,12.17,12.17,12.16,12.16,47400.0,12.17,12.17,12.16,12.16,47400.0
2013-08-08 15:40:00,12.16,12.16,12.15,12.15,46800.0,12.16,12.16,12.15,12.15,46800.0
2013-08-08 15:45:00,12.15,12.16,12.14,12.16,144000.0,12.15,12.16,12.14,12.16,144000.0
2013-08-08 15:50:00,12.16,12.16,12.14,12.14,94200.0,12.16,12.16,12.14,12.14,94200.0
2013-08-08 15:55:00,12.14,12.15,12.13,12.14,180600.0,12.14,12.15,12.13,12.14,180600.0
2013-08-09 09:30:00,12.12,12.22,12.12,12.17,72600.0,12.12,12.22,12.12,12.17,72600.0
2013-08-09 09:35:00,12.17,12.19,12.16,12.18,43800.0,12.17,12.19,12.16,12.18,43800.0
2013-08-09 09:40:00,12.18,12.18,12.16,12.16,37200.0,12.18,12.18,12.16,12.16,37200.0
2013-08-09 09:45:00,12.16,12.18,12.16,12.18,35400.0,12.16,12.18,12.16,12.18,35400.0
2013-08-09 09:50:00,12.17,12.17,12.15,12.16,70800.0,12.17,12.17,12.15,12.16,70800.0
2013-08-09 09:55:00,12.16,12.19,12.16,12.19,116400.0,12.16,12.19,12.16,12.19,116400.0
2013-08-09 10:00:00,12.19,12.19,12.17,12.17,10200.0,12.19,12.19,12.17,12.17,10200.0
2013-08-09 10:05:00,12.17,12.19,12.17,12.17,78000.0,12.17,12.19,12.17,12.17,78000.0
2013-08-09 10:10:00,12.18,12.18,12.17,12.17,27600.0,12.18,12.18,12.17,12.17,27600.0
2013-08-09 10:15:00,12.17,12.18,12.16,12.17,95400.0,12.17,12.18,12.16,12.17,95400.0
2013-08-09 10:20:00,12.16,12.18,12.14,12.15,90000.0,12.16,12.18,12.14,12.15,90000.0
2013-08-09 10:25:00,12.15,12.17,12.15,12.16,12000.0,12.15,12.17,12.15,12.16,12000.0
2013-08-09 10:30:00,12.16,12.16,12.15,12.15,9000.0,12.16,12.16,12.15,12.15,9000.0
2013-08-09 10:35:00,12.15,12.15,12.12,12.12,18600.0,12.15,12.15,12.12,12.12,18600.0
2013-08-09 10:40:00,12.12,12.12,12.1,12.11,19800.0,12.12,12.12,12.1,12.11,19800.0
2013-08-09 10:45:00,12.11,12.11,12.09,12.09,58200.0,12.11,12.11,12.09,12.09,58200.0
2013-08-09 10:50:00,12.08,12.08,12.05,12.06,30600.0,12.08,12.08,12.05,12.06,30600.0
2013-08-09 10:55:00,12.05,12.05,12.04,12.04,22200.0,12.05,12.05,12.04,12.04,22200.0
2013-08-09 11:00:00,12.05,12.05,12.03,12.05,41400.0,12.05,12.05,12.03,12.05,41400.0
2013-08-09 11:05:00,12.05,12.05,12.04,12.05,29400.0,12.05,12.05,12.04,12.05,29400.0
2013-08-09 11:10:00,12.05,12.07,12.05,12.07,21600.0,12.05,12.07,12.05,12.07,21600.0
2013-08-09 11:15:00,12.06,12.08,12.06,12.08,22200.0,12.06,12.08,12.06,12.08,22200.0
2013-08-09 11:20:00,12.07,12.07,12.05,12.06,22800.0,12.07,12.07,12.05,12.06,22800.0
2013-08-09 11:25:00,12.06,12.06,12.05,12.06,26400.0,12.06,12.06,12.05,12.06,26400.0
2013-08-09 11:30:00,12.06,12.08,12.05,12.08,16200.0,12.06,12.08,12.05,12.08,16200.0
2013-08-09 11:35:00,12.08,12.09,12.08,12.08,16800.0,12.08,12.09,12.08,12.08,16800.0
2013-08-09 11:40:00,12.08,12.08,12.07,12.07,17400.0,12.08,12.08,12.07,12.07,17400.0
2013-08-09 11:45:00,12.08,12.11,12.08,12.1,30000.0,12.08,12.11,12.08,12.1,30000.0
2013-08-09 11:50:00,12.11,12.12,12.09,12.1,10800.0,12.11,12.12,12.09,12.1,10800.0
2013-08-09 11:55:00,12.09,12.1,12.09,12.09,14400.0,12.09,12.1,12.09,12.09,14400.0
2013-08-09 12:00:00,12.09,12.09,12.07,12.07,24000.0,12.09,12.09,12.07,12.07,24000.0
2013-08-09 12:05:00,12.07,12.07,12.06,12.07,24600.0,12.07,12.07,12.06,12.07,24600.0
2013-08-09 12:10:00,12.07,12.09,12.07,12.09,11400.0,12.07,12.09,12.07,12.09,11400.0
2013-08-09 12:15:00,12.09,12.09,12.08,12.09,16800.0,12.09,12.09,12.08,12.09,16800.0
2013-08-09 12:20:00,12.08,12.09,12.08,12.09,10800.0,12.08,12.09,12.08,12.09,10800.0
2013-08-09 12:25:00,12.09,12.09,12.08,12.08,15600.0,12.09,12.09,12.08,12.08,15600.0
2013-08-09 12:30:00,12.09,12.09,12.09,12.09,6600.0,12.09,12.09,12.09,12.09,6600.0
2013-08-09 12:35:00,12.09,12.11,12.09,12.11,35400.0,12.09,12.11,12.09,12.11,35400.0
2013-08-09 12:40:00,12.1,12.11,12.1,12.1,5400.0,12.1,12.11,12.1,12.1,5400.0
2013-08-09 12:45:00,12.1,12.1,12.09,12.09,15600.0,12.1,12.1,12.09,12.09,15600.0
2013-08-09 12:50:00,12.09,12.1,12.09,12.09,9600.0,12.09,12.1,12.09,12.09,9600.0
2013-08-09 12:55:00,12.1,12.1,12.08,12.08,144600.0,12.1,12.1,12.08,12.08,144600.0
2013-08-09 13:00:00,12.08,12.08,12.07,12.08,9000.0,12.08,12.08,12.07,12.08,9000.0
2013-08-09 13:05:00,12.07,12.08,12.07,12.08,24000.0,12.07,12.08,12.07,12.08,24000.0
2013-08-09 13:10:00,12.08,12.09,12.07,12.08,18600.0,12.08,12.09,12.07,12.08,18600.0
2013-08-09 13:15:00,12.09,12.09,12.09,12.09,124200.0,12.09,12.09,12.09,12.09,124200.0
2013-08-09 13:20:00,12.1,12.11,12.1,12.11,6000.0,12.1,12.11,12.1,12.11,6000.0
2013-08-09 13:25:00,12.11,12.13,12.11,12.13,18600.0,12.11,12.13,12.11,12.13,18600.0
2013-08-09 13:30:00,12.13,12.13,12.1,12.1,45000.0,12.13,12.13,12.1,12.1,45000.0
2013-08-09 13:35:00,12.11,12.13,12.11,12.13,39600.0,12.11,12.13,12.11,12.13,39600.0
2013-08-09 13:40:00,12.13,12.13,12.11,12.12,98400.0,12.13,12.13,12.11,12.12,98400.0
2013-08-09 13:45:00,12.12,12.12,12.11,12.11,3600.0,12.12,12.12,12.11,12.11,3600.0
2013-08-09 13:50:00,12.11,12.12,12.11,12.12,16800.0,12.11,12.12,12.11,12.12,16800.0
2013-08-09 13:55:00,12.12,12.12,12.12,12.12,5400.0,12.12,12.12,12.12,12.12,5400.0
2013-08-09 14:00:00,12.11,12.11,12.1,12.11,9600.0,12.11,12.11,12.1,12.11,9600.0
2013-08-09 14:05:00,12.11,12.11,12.1,12.11,14400.0,12.11,12.11,12.1,12.11,14400.0
2013-08-09 14:10:00,12.1,12.11,12.1,12.11,12600.0,12.1,12.11,12.1,12.11,12600.0
2013-08-09 14:15:00,12.11,12.12,12.1,12.12,16200.0,12.11,12.12,12.1,12.12,16200.0
2013-08-09 14:20:00,12.12,12.14,12.12,12.13,37800.0,12.12,12.14,12.12,12.13,37800.0
2013-08-09 14:25:00,12.14,12.14,12.13,12.14,22800.0,12.14,12.14,12.13,12.14,22800.0
2013-08-09 14:30:00,12.14,12.14,12.13,12.13,17400.0,12.14,12.14,12.13,12.13,17400.0
2013-08-09 14:35:00,12.13,12.13,12.12,12.12,19200.0,12.13,12.13,12.12,12.12,19200.0
2013-08-09 14:40:00,12.12,12.13,12.11,12.12,39000.0,12.12,12.13,12.11,12.12,39000.0
2013-08-09 14:45:00,12.12,12.13,12.11,12.12,22800.0,12.12,12.13,12.11,12.12,22800.0
2013-08-09 14:50:00,12.12,12.12,12.12,12.12,13800.0,12.12,12.12,12.12,12.12,13800.0
2013-08-09 14:55:00,12.11,12.12,12.11,12.11,20400.0,12.11,12.12,12.11,12.11,20400.0
2013-08-09 15:00:00,12.12,12.12,12.11,12.11,21000.0,12.12,12.12,12.11,12.11,21000.0
2013-08-09 15:05:00,12.11,12.12,12.11,12.11,26400.0,12.11,12.12,12.11,12.11,26400.0
2013-08-09 15:10:00,12.11,12.11,12.1,12.1,14400.0,12.11,12.11,12.1,12.1,14400.0
2013-08-09 15:15:00,12.11,12.12,12.11,12.11,22200.0,12.11,12.12,12.11,12.11,22200.0
2013-08-09 15:20:00,12.12,12.12,12.11,12.11,21600.0,12.12,12.12,12.11,12.11,21600.0
2013-08-09 15:25:00,12.12,12.12,12.11,12.11,20400.0,12.12,12.12,12.11,12.11,20400.0
2013-08-09 15:30:00,12.12,12.12,12.11,12.11,31800.0,12.12,12.12,12.11,12.11,31800.0
2013-08-09 15:35:00,12.12,12.13,12.11,12.12,27600.0,12.12,12.13,12.11,12.12,27600.0
2013-08-09 15:40:00,12.12,12.13,12.12,12.13,168600.0,12.12,12.13,12.12,12.13,168600.0
2013-08-09 15:45:00,12.13,12.13,12.11,12.12,132000.0,12.13,12.13,12.11,12.12,132000.0
2013-08-09 15:50:00,12.12,12.12,12.11,12.12,58800.0,12.12,12.12,12.11,12.12,58800.0
2013-08-09 15:55:00,12.12,12.13,12.1,12.11,180000.0,12.12,12.13,12.1,12.11,180000.0
2013-08-12 09:30:00,12.07,12.09,12.03,12.07,41400.0,12.07,12.09,12.03,12.07,41400.0
2013-08-12 09:35:00,12.07,12.1,12.05,12.07,170400.0,12.07,12.1,12.05,12.07,170400.0
2013-08-12 09:40:00,12.08,12.09,12.08,12.09,3000.0,12.08,12.09,12.08,12.09,3000.0
2013-08-12 09:45:00,12.09,12.12,12.09,12.09,11400.0,12.09,12.12,12.09,12.09,11400.0
2013-08-12 09:50:00,12.08,12.1,12.08,12.09,6600.0,12.08,12.1,12.08,12.09,6600.0
2013-08-12 09:55:00,12.08,12.09,12.07,12.07,10800.0,12.08,12.09,12.07,12.07,10800.0
2013-08-12 10:00:00,12.07,12.08,12.07,12.07,9600.0,12.07,12.08,12.07,12.07,9600.0
2013-08-12 10:05:00,12.08,12.11,12.07,12.11,27600.0,12.08,12.11,12.07,12.11,27600.0
2013-08-12 10:10:00,12.11,12.13,12.09,12.11,201600.0,12.11,12.13,12.09,12.11,201600.0
2013-08-12 10:15:00,12.11,12.11,12.08,12.08,22200.0,12.11,12.11,12.08,12.08,22200.0
2013-08-12 10:20:00,12.09,12.1,12.08,12.09,37800.0,12.09,12.1,12.08,12.09,37800.0
2013-08-12 10:25:00,12.1,12.11,12.1,12.11,7200.0,12.1,12.11,12.1,12.11,7200.0
2013-08-12 10:30:00,12.1,12.11,12.09,12.09,49200.0,12.1,12.11,12.09,12.09,49200.0
2013-08-12 10:35:00,12.1,12.11,12.09,12.09,12000.0,12.1,12.11,12.09,12.09,12000.0
2013-08-12 10:40:00,12.09,12.1,12.09,12.1,12600.0,12.09,12.1,12.09,12.1,12600.0
2013-08-12 10:45:00,12.09,12.09,12.08,12.09,32400.0,12.09,12.09,12.08,12.09,32400.0
2013-08-12 10:50:00,12.09,12.09,12.09,12.09,1800.0,12.09,12.09,12.09,12.09,1800.0
2013-08-12 10:55:00,12.08,12.1,12.08,12.09,12000.0,12.08,12.1,12.08,12.09,12000.0
2013-08-12 11:00:00,12.09,12.1,12.08,12.08,14400.0,12.09,12.1,12.08,12.08,14400.0
2013-08-12 11:05:00,12.08,12.09,12.07,12.07,23400.0,12.08,12.09,12.07,12.07,23400.0
2013-08-12 11:10:00,12.07,12.08,12.05,12.05,15600.0,12.07,12.08,12.05,12.05,15600.0
2013-08-12 11:15:00,12.06,12.07,12.06,12.07,10200.0,12.06,12.07,12.06,12.07,10200.0
2013-08-12 11:20:00,12.07,12.08,12.07,12.08,23400.0,12.07,12.08,12.07,12.08,23400.0
2013-08-12 11:25:00,12.08,12.09,12.08,12.08,97800.0,12.08,12.09,12.08,12.08,97800.0
2013-08-12 11:30:00,12.08,12.09,12.07,12.09,37800.0,12.08,12.09,12.07,12.09,37800.0
2013-08-12 11:35:00,12.09,12.09,12.08,12.09,39600.0,12.09,12.09,12.08,12.09,39600.0
2013-08-12 11:40:00,12.08,12.09,12.08,12.09,50400.0,12.08,12.09,12.08,12.09,50400.0
2013-08-12 11:45:00,12.1,12.1,12.08,12.08,76800.0,12.1,12.1,12.08,12.08,76800.0
2013-08-12 11:50:00,12.08,12.08,12.07,12.08,23400.0,12.08,12.08,12.07,12.08,23400.0
2013-08-12 11:55:00,12.08,12.08,12.08,12.08,6000.0,12.08,12.08,12.08,12.08,6000.0
2013-08-12 12:00:00,12.08,12.08,12.07,12.08,10800.0,12.08,12.08,12.07,12.08,10800.0
2013-08-12 12:05:00,12.07,12.08,12.07,12.08,12600.0,12.07,12.08,12.07,12.08,12600.0
2013-08-12 12:10:00,12.08,12.08,12.08,12.08,4200.0,12.08,12.08,12.08,12.08,4200.0
2013-08-12 12:15:00,12.08,12.08,12.08,12.08,7200.0,12.08,12.08,12.08,12.08,7200.0
2013-08-12 12:20:00,12.08,12.08,12.08,12.08,1800.0,12.08,12.08,12.08,12.08,1800.0
2013-08-12 12:25:00,12.08,12.08,12.05,12.05,85800.0,12.08,12.08,12.05,12.05,85800.0
2013-08-12 12:30:00,12.04,12.05,12.04,12.05,7800.0,12.04,12.05,12.04,12.05,7800.0
2013-08-12 12:35:00,12.05,12.05,12.04,12.05,16800.0,12.05,12.05,12.04,12.05,16800.0
2013-08-12 12:40:00,12.05,12.05,12.05,12.05,42600.0,12.05,12.05,12.05,12.05,42600.0
2013-08-12 12:45:00,12.05,12.05,12.04,12.04,36600.0,12.05,12.05,12.04,12.04,36600.0
2013-08-12 12:50:00,12.04,12.05,12.04,12.04,14400.0,12.04,12.05,12.04,12.04,14400.0
2013-08-12 12:55:00,12.05,12.05,12.05,12.05,15000.0,12.05,12.05,12.05,12.05,15000.0
2013-08-12 13:00:00,12.05,12.05,12.04,12.05,17400.0,12.05,12.05,12.04,12.05,17400.0
2013-08-12 13:05:00,12.04,12.04,12.04,12.04,6600.0,12.04,12.04,12.04,12.04,6600.0
2013-08-12 13:10:00,12.04,12.04,12.04,12.04,2400.0,12.04,12.04,12.04,12.04,2400.0
2013-08-12 13:15:00,12.04,12.05,12.03,12.04,39000.0,12.04,12.05,12.03,12.04,39000.0
2013-08-12 13:20:00,12.04,12.05,12.04,12.05,4800.0,12.04,12.05,12.04,12.05,4800.0
2013-08-12 13:25:00,12.05,12.05,12.03,12.04,21000.0,12.05,12.05,12.03,12.04,21000.0
2013-08-12 13:30:00,12.04,12.04,12.03,12.03,4200.0,12.04,12.04,12.03,12.03,4200.0
2013-08-12 13:35:00,12.04,12.04,12.03,12.03,16200.0,12.04,12.04,12.03,12.03,16200.0
2013-08-12 13:40:00,12.03,12.03,12.03,12.03,1200.0,12.03,12.03,12.03,12.03,1200.0
2013-08-12 13:45:00,12.03,12.03,12.02,12.02,12000.0,12.03,12.03,12.02,12.02,12000.0
2013-08-12 13:50:00,12.02,12.03,12.01,12.01,126600.0,12.02,12.03,12.01,12.01,126600.0
2013-08-12 13:55:00,12.01,12.02,12.0,12.0,30000.0,12.01,12.02,12.0,12.0,30000.0
2013-08-12 14:00:00,12.0,12.01,12.0,12.01,31800.0,12.0,12.01,12.0,12.01,31800.0
2013-08-12 14:05:00,12.01,12.02,12.01,12.01,49200.0,12.01,12.02,12.01,12.01,49200.0
2013-08-12 14:10:00,12.02,12.04,12.02,12.04,142800.0,12.02,12.04,12.02,12.04,142800.0
2013-08-12 14:15:00,12.04,12.04,12.03,12.04,16800.0,12.04,12.04,12.03,12.04,16800.0
2013-08-12 14:20:00,12.04,12.04,12.04,12.04,24600.0,12.04,12.04,12.04,12.04,24600.0
2013-08-12 14:25:00,12.05,12.05,12.04,12.04,16800.0,12.05,12.05,12.04,12.04,16800.0
2013-08-12 14:30:00,12.05,12.06,12.04,12.06,48600.0,12.05,12.06,12.04,12.06,48600.0
2013-08-12 14:35:00,12.06,12.06,12.06,12.06,15600.0,12.06,12.06,12.06,12.06,15600.0
2013-08-12 14:40:00,12.06,12.06,12.05,12.06,30600.0,12.06,12.06,12.05,12.06,30600.0
2013-08-12 14:45:00,12.06,12.06,12.05,12.06,51000.0,12.06,12.06,12.05,12.06,51000.0
2013-08-12 14:50:00,12.06,12.06,12.06,12.06,9000.0,12.06,12.06,12.06,12.06,9000.0
2013-08-12 14:55:00,12.06,12.06,12.05,12.06,13800.0,12.06,12.06,12.05,12.06,13800.0
2013-08-12 15:00:00,12.06,12.06,12.05,12.05,11400.0,12.06,12.06,12.05,12.05,11400.0
2013-08-12 15:05:00,12.05,12.06,12.05,12.05,39000.0,12.05,12.06,12.05,12.05,39000.0
2013-08-12 15:10:00,12.05,12.06,12.05,12.05,22200.0,12.05,12.06,12.05,12.05,22200.0
2013-08-12 15:15:00,12.05,12.06,12.04,12.04,68400.0,12.05,12.06,12.04,12.04,68400.0
2013-08-12 15:20:00,12.04,12.06,12.04,12.06,106800.0,12.04,12.06,12.04,12.06,106800.0
2013-08-12 15:25:00,12.06,12.06,12.05,12.05,22200.0,12.06,12.06,12.05,12.05,22200.0
2013-08-12 15:30:00,12.05,12.06,12.05,12.06,24000.0,12.05,12.06,12.05,12.06,24000.0
2013-08-12 15:35:00,12.06,12.07,12.06,12.07,21000.0,12.06,12.07,12.06,12.07,21000.0
2013-08-12 15:40:00,12.07,12.07,12.06,12.07,22200.0,12.07,12.07,12.06,12.07,22200.0
2013-08-12 15:45:00,12.07,12.07,12.06,12.07,59400.0,12.07,12.07,12.06,12.07,59400.0
2013-08-12 15:50:00,12.06,12.07,12.05,12.05,59400.0,12.06,12.07,12.05,12.05,59400.0
2013-08-12 15:55:00,12.05,12.06,12.05,12.06,134400.0,12.05,12.06,12.05,12.06,134400.0
2013-08-13 09:30:00,12.08,12.08,12.08,12.08,22800.0,12.08,12.08,12.08,12.08,22800.0
2013-08-13 09:35:00,12.1,12.12,12.06,12.12,6000.0,12.1,12.12,12.06,12.12,6000.0
2013-08-13 09:40:00,12.11,12.12,12.03,12.03,33000.0,12.11,12.12,12.03,12.03,33000.0
2013-08-13 09:45:00,12.05,12.05,12.01,12.02,6600.0,12.05,12.05,12.01,12.02,6600.0
2013-08-13 09:50:00,12.03,12.03,12.02,12.02,5400.0,12.03,12.03,12.02,12.02,5400.0
2013-08-13 09:55:00,12.02,12.07,12.02,12.02,27600.0,12.02,12.07,12.02,12.02,27600.0
2013-08-13 10:00:00,12.03,12.03,12.01,12.01,6000.0,12.03,12.03,12.01,12.01,6000.0
2013-08-13 10:05:00,12.01,12.01,12.0,12.01,25800.0,12.01,12.01,12.0,12.01,25800.0
2013-08-13 10:10:00,12.01,12.01,12.0,12.01,19800.0,12.01,12.01,12.0,12.01,19800.0
2013-08-13 10:15:00,12.0,12.01,11.97,11.98,57600.0,12.0,12.01,11.97,11.98,57600.0
2013-08-13 10:20:00,11.99,12.0,11.99,11.99,31200.0,11.99,12.0,11.99,11.99,31200.0
2013-08-13 10:25:00,11.99,11.99,11.95,11.96,54000.0,11.99,11.99,11.95,11.96,54000.0
2013-08-13 10:30:00,11.96,11.96,11.93,11.96,41400.0,11.96,11.96,11.93,11.96,41400.0
2013-08-13 10:35:00,11.96,11.97,11.94,11.97,57000.0,11.96,11.97,11.94,11.97,57000.0
2013-08-13 10:40:00,11.97,11.97,11.95,11.96,7200.0,11.97,11.97,11.95,11.96,7200.0
2013-08-13 10:45:00,11.96,11.98,11.95,11.98,22200.0,11.96,11.98,11.95,11.98,22200.0
2013-08-13 10:50:00,11.98,11.99,11.96,11.96,16800.0,11.98,11.99,11.96,11.96,16800.0
2013-08-13 10:55:00,11.95,11.97,11.94,11.97,16200.0,11.95,11.97,11.94,11.97,16200.0
2013-08-13 11:00:00,11.97,11.98,11.97,11.98,6000.0,11.97,11.98,11.97,11.98,6000.0
2013-08-13 11:05:00,11.98,11.99,11.97,11.99,15000.0,11.98,11.99,11.97,11.99,15000.0
2013-08-13 11:10:00,11.99,12.0,11.99,11.99,9000.0,11.99,12.0,11.99,11.99,9000.0
2013-08-13 11:15:00,11.99,12.01,11.98,12.01,20400.0,11.99,12.01,11.98,12.01,20400.0
2013-08-13 11:20:00,12.0,12.02,12.0,12.02,50400.0,12.0,12.02,12.0,12.02,50400.0
2013-08-13 11:25:00,12.02,12.02,12.01,12.02,8400.0,12.02,12.02,12.01,12.02,8400.0
2013-08-13 11:30:00,12.02,12.02,12.01,12.02,10200.0,12.02,12.02,12.01,12.02,10200.0
2013-08-13 11:35:00,12.02,12.03,12.02,12.02,20400.0,12.02,12.03,12.02,12.02,20400.0
2013-08-13 11:40:00,12.01,12.02,12.0,12.01,10800.0,12.01,12.02,12.0,12.01,10800.0
2013-08-13 11:45:00,12.01,12.03,12.0,12.03,9600.0,12.01,12.03,12.0,12.03,9600.0
2013-08-13 11:50:00,12.02,12.03,12.0,12.01,92400.0,12.02,12.03,12.0,12.01,92400.0
2013-08-13 11:55:00,12.01,12.01,11.98,11.98,21000.0,12.01,12.01,11.98,11.98,21000.0
2013-08-13 12:00:00,11.99,11.99,11.98,11.98,9000.0,11.99,11.99,11.98,11.98,9000.0
2013-08-13 12:05:00,11.97,12.0,11.97,11.99,144600.0,11.97,12.0,11.97,11.99,144600.0
2013-08-13 12:10:00,11.99,12.0,11.99,12.0,7200.0,11.99,12.0,11.99,12.0,7200.0
2013-08-13 12:15:00,12.0,12.01,12.0,12.01,10200.0,12.0,12.01,12.0,12.01,10200.0
2013-08-13 12:20:00,12.01,12.03,12.01,12.02,25800.0,12.01,12.03,12.01,12.02,25800.0
2013-08-13 12:25:00,12.02,12.03,12.0,12.01,142800.0,12.02,12.03,12.0,12.01,142800.0
2013-08-13 12:30:00,12.03,12.03,12.03,12.03,7200.0,12.03,12.03,12.03,12.03,7200.0
2013-08-13 12:35:00,12.03,12.04,12.02,12.03,10800.0,12.03,12.04,12.02,12.03,10800.0
2013-08-13 12:40:00,12.04,12.04,12.03,12.03,85200.0,12.04,12.04,12.03,12.03,85200.0
2013-08-13 12:45:00,12.03,12.05,12.03,12.05,20400.0,12.03,12.05,12.03,12.05,20400.0
2013-08-13 12:50:00,12.05,12.06,12.05,12.05,10800.0,12.05,12.06,12.05,12.05,10800.0
2013-08-13 12:55:00,12.05,12.05,12.02,12.03,78600.0,12.05,12.05,12.02,12.03,78600.0
2013-08-13 13:00:00,12.03,12.04,12.02,12.02,22800.0,12.03,12.04,12.02,12.02,22800.0
2013-08-13 13:05:00,12.02,12.04,12.02,12.03,19200.0,12.02,12.04,12.02,12.03,19200.0
2013-08-13 13:10:00,12.03,12.05,12.03,12.05,17400.0,12.03,12.05,12.03,12.05,17400.0
2013-08-13 13:15:00,12.04,12.04,12.03,12.03,24000.0,12.04,12.04,12.03,12.03,24000.0
2013-08-13 13:20:00,12.03,12.04,12.03,12.03,19800.0,12.03,12.04,12.03,12.03,19800.0
2013-08-13 13:25:00,12.03,12.05,12.03,12.04,161400.0,12.03,12.05,12.03,12.04,161400.0
2013-08-13 13:30:00,12.04,12.04,12.02,12.03,15600.0,12.04,12.04,12.02,12.03,15600.0
2013-08-13 13:35:00,12.03,12.03,12.02,12.02,40200.0,12.03,12.03,12.02,12.02,40200.0
2013-08-13 13:40:00,12.02,12.02,11.99,11.99,61800.0,12.02,12.02,11.99,11.99,61800.0
2013-08-13 13:45:00,11.99,12.0,11.99,12.0,16800.0,11.99,12.0,11.99,12.0,16800.0
2013-08-13 13:50:00,12.01,12.01,11.99,11.99,25200.0,12.01,12.01,11.99,11.99,25200.0
2013-08-13 13:55:00,11.99,12.0,11.99,11.99,28200.0,11.99,12.0,11.99,11.99,28200.0
2013-08-13 14:00:00,11.99,11.99,11.98,11.99,23400.0,11.99,11.99,11.98,11.99,23400.0
2013-08-13 14:05:00,11.99,12.01,11.99,12.01,14400.0,11.99,12.01,11.99,12.01,14400.0
2013-08-13 14:10:00,12.01,12.01,11.98,11.98,165600.0,12.01,12.01,11.98,11.98,165600.0
2013-08-13 14:15:00,11.98,11.98,11.97,11.98,39000.0,11.98,11.98,11.97,11.98,39000.0
2013-08-13 14:20:00,11.98,11.99,11.98,11.99,13200.0,11.98,11.99,11.98,11.99,13200.0
2013-08-13 14:25:00,11.99,12.0,11.99,11.99,9000.0,11.99,12.0,11.99,11.99,9000.0
2013-08-13 14:30:00,11.99,12.0,11.99,11.99,28800.0,11.99,12.0,11.99,11.99,28800.0
2013-08-13 14:35:00,11.99,11.99,11.99,11.99,48600.0,11.99,11.99,11.99,11.99,48600.0
2013-08-13 14:40:00,11.99,12.0,11.99,12.0,30000.0,11.99,12.0,11.99,12.0,30000.0
2013-08-13 14:45:00,12.0,12.02,12.0,12.02,174000.0,12.0,12.02,12.0,12.02,174000.0
2013-08-13 14:50:00,12.01,12.02,12.01,12.02,6600.0,12.01,12.02,12.01,12.02,6600.0
2013-08-13 14:55:00,12.02,12.02,12.01,12.01,24600.0,12.02,12.02,12.01,12.01,24600.0
2013-08-13 15:00:00,12.02,12.02,12.01,12.01,31800.0,12.02,12.02,12.01,12.01,31800.0
2013-08-13 15:05:00,12.01,12.01,12.0,12.01,24000.0,12.01,12.01,12.0,12.01,24000.0
2013-08-13 15:10:00,12.02,12.02,12.01,12.01,31200.0,12.02,12.02,12.01,12.01,31200.0
2013-08-13 15:15:00,12.01,12.01,11.99,12.0,35400.0,12.01,12.01,11.99,12.0,35400.0
2013-08-13 15:20:00,12.0,12.01,12.0,12.0,57000.0,12.0,12.01,12.0,12.0,57000.0
2013-08-13 15:25:00,12.01,12.01,12.0,12.01,12600.0,12.01,12.01,12.0,12.01,12600.0
2013-08-13 15:30:00,12.01,12.02,12.01,12.01,36600.0,12.01,12.02,12.01,12.01,36600.0
2013-08-13 15:35:00,12.01,12.01,12.0,12.0,30600.0,12.01,12.01,12.0,12.0,30600.0
2013-08-13 15:40:00,12.0,12.0,11.99,11.99,60600.0,12.0,12.0,11.99,11.99,60600.0
2013-08-13 15:45:00,11.99,12.0,11.99,11.99,90600.0,11.99,12.0,11.99,11.99,90600.0
2013-08-13 15:50:00,11.99,12.01,11.99,11.99,102000.0,11.99,12.01,11.99,11.99,102000.0
2013-08-13 15:55:00,12.0,12.01,11.99,12.0,143400.0,12.0,12.01,11.99,12.0,143400.0
2013-08-14 09:30:00,11.99,12.03,11.99,12.02,36600.0,11.99,12.03,11.99,12.02,36600.0
2013-08-14 09:35:00,11.99,12.01,11.99,12.01,2400.0,11.99,12.01,11.99,12.01,2400.0
2013-08-14 09:40:00,12.01,12.04,11.99,12.04,21000.0,12.01,12.04,11.99,12.04,21000.0
2013-08-14 09:45:00,12.04,12.07,12.04,12.07,20400.0,12.04,12.07,12.04,12.07,20400.0
2013-08-14 09:50:00,12.07,12.07,12.04,12.06,54000.0,12.07,12.07,12.04,12.06,54000.0
2013-08-14 09:55:00,12.06,12.09,12.06,12.08,18600.0,12.06,12.09,12.06,12.08,18600.0
2013-08-14 10:00:00,12.09,12.1,12.08,12.1,22800.0,12.09,12.1,12.08,12.1,22800.0
2013-08-14 10:05:00,12.1,12.11,12.08,12.08,29400.0,12.1,12.11,12.08,12.08,29400.0
2013-08-14 10:10:00,12.08,12.09,12.07,12.09,11400.0,12.08,12.09,12.07,12.09,11400.0
2013-08-14 10:15:00,12.09,12.1,12.08,12.09,18000.0,12.09,12.1,12.08,12.09,18000.0
2013-08-14 10:20:00,12.08,12.15,12.08,12.15,132000.0,12.08,12.15,12.08,12.15,132000.0
2013-08-14 10:25:00,12.15,12.15,12.13,12.15,18600.0,12.15,12.15,12.13,12.15,18600.0
2013-08-14 10:30:00,12.14,12.15,12.13,12.14,21600.0,12.14,12.15,12.13,12.14,21600.0
2013-08-14 10:35:00,12.14,12.14,12.11,12.11,19200.0,12.14,12.14,12.11,12.11,19200.0
2013-08-14 10:40:00,12.12,12.12,12.1,12.12,20400.0,12.12,12.12,12.1,12.12,20400.0
2013-08-14 10:45:00,12.12,12.12,12.08,12.09,34800.0,12.12,12.12,12.08,12.09,34800.0
2013-08-14 10:50:00,12.09,12.1,12.09,12.09,77400.0,12.09,12.1,12.09,12.09,77400.0
2013-08-14 10:55:00,12.1,12.11,12.1,12.11,12600.0,12.1,12.11,12.1,12.11,12600.0
2013-08-14 11:00:00,12.1,12.1,12.09,12.09,30600.0,12.1,12.1,12.09,12.09,30600.0
2013-08-14 11:05:00,12.1,12.11,12.09,12.11,30000.0,12.1,12.11,12.09,12.11,30000.0
2013-08-14 11:10:00,12.11,12.11,12.09,12.1,121800.0,12.11,12.11,12.09,12.1,121800.0
2013-08-14 11:15:00,12.1,12.14,12.1,12.14,35400.0,12.1,12.14,12.1,12.14,35400.0
2013-08-14 11:20:00,12.14,12.15,12.13,12.14,20400.0,12.14,12.15,12.13,12.14,20400.0
2013-08-14 11:25:00,12.15,12.16,12.14,12.15,76200.0,12.15,12.16,12.14,12.15,76200.0
2013-08-14 11:30:00,12.15,12.16,12.14,12.14,27600.0,12.15,12.16,12.14,12.14,27600.0
2013-08-14 11:35:00,12.14,12.14,12.13,12.14,21000.0,12.14,12.14,12.13,12.14,21000.0
2013-08-14 11:40:00,12.15,12.15,12.15,12.15,5400.0,12.15,12.15,12.15,12.15,5400.0
2013-08-14 11:45:00,12.15,12.15,12.13,12.13,19800.0,12.15,12.15,12.13,12.13,19800.0
2013-08-14 11:50:00,12.13,12.15,12.13,12.14,16200.0,12.13,12.15,12.13,12.14,16200.0
2013-08-14 11:55:00,12.14,12.14,12.13,12.14,21600.0,12.14,12.14,12.13,12.14,21600.0
2013-08-14 12:00:00,12.14,12.17,12.13,12.16,19800.0,12.14,12.17,12.13,12.16,19800.0
2013-08-14 12:05:00,12.16,12.16,12.15,12.15,15000.0,12.16,12.16,12.15,12.15,15000.0
2013-08-14 12:10:00,12.14,12.15,12.14,12.15,6000.0,12.14,12.15,12.14,12.15,6000.0
2013-08-14 12:15:00,12.15,12.16,12.15,12.16,12600.0,12.15,12.16,12.15,12.16,12600.0
2013-08-14 12:20:00,12.15,12.16,12.14,12.14,25200.0,12.15,12.16,12.14,12.14,25200.0
2013-08-14 12:25:00,12.14,12.16,12.14,12.16,49800.0,12.14,12.16,12.14,12.16,49800.0
2013-08-14 12:30:00,12.16,12.16,12.15,12.15,35400.0,12.16,12.16,12.15,12.15,35400.0
2013-08-14 12:35:00,12.15,12.15,12.13,12.13,47400.0,12.15,12.15,12.13,12.13,47400.0
2013-08-14 12:40:00,12.14,12.14,12.14,12.14,8400.0,12.14,12.14,12.14,12.14,8400.0
2013-08-14 12:45:00,12.13,12.14,12.13,12.13,4200.0,12.13,12.14,12.13,12.13,4200.0
2013-08-14 12:50:00,12.13,12.13,12.11,12.12,22800.0,12.13,12.13,12.11,12.12,22800.0
2013-08-14 12:55:00,12.11,12.13,12.1,12.11,100200.0,12.11,12.13,12.1,12.11,100200.0
2013-08-14 13:00:00,12.1,12.11,12.1,12.11,8400.0,12.1,12.11,12.1,12.11,8400.0
2013-08-14 13:05:00,12.12,12.12,12.12,12.12,9600.0,12.12,12.12,12.12,12.12,9600.0
2013-08-14 13:10:00,12.12,12.12,12.11,12.11,6600.0,12.12,12.12,12.11,12.11,6600.0
2013-08-14 13:15:00,12.11,12.12,12.1,12.11,20400.0,12.11,12.12,12.1,12.11,20400.0
2013-08-14 13:20:00,12.11,12.11,12.11,12.11,5400.0,12.11,12.11,12.11,12.11,5400.0
2013-08-14 13:25:00,12.11,12.11,12.1,12.1,15600.0,12.11,12.11,12.1,12.1,15600.0
2013-08-14 13:30:00,12.1,12.1,12.09,12.1,33000.0,12.1,12.1,12.09,12.1,33000.0
2013-08-14 13:35:00,12.1,12.12,12.09,12.11,21600.0,12.1,12.12,12.09,12.11,21600.0
2013-08-14 13:40:00,12.1,12.12,12.1,12.11,78600.0,12.1,12.12,12.1,12.11,78600.0
2013-08-14 13:45:00,12.11,12.11,12.1,12.1,51600.0,12.11,12.11,12.1,12.1,51600.0
2013-08-14 13:50:00,12.11,12.12,12.1,12.12,15600.0,12.11,12.12,12.1,12.12,15600.0
2013-08-14 13:55:00,12.11,12.12,12.11,12.12,26400.0,12.11,12.12,12.11,12.12,26400.0
2013-08-14 14:00:00,12.12,12.13,12.12,12.13,17400.0,12.12,12.13,12.12,12.13,17400.0
2013-08-14 14:05:00,12.13,12.13,12.13,12.13,30600.0,12.13,12.13,12.13,12.13,30600.0
2013-08-14 14:10:00,12.13,12.14,12.13,12.13,36600.0,12.13,12.14,12.13,12.13,36600.0
2013-08-14 14:15:00,12.13,12.15,12.13,12.13,46800.0,12.13,12.15,12.13,12.13,46800.0
2013-08-14 14:20:00,12.13,12.14,12.13,12.13,34200.0,12.13,12.14,12.13,12.13,34200.0
2013-08-14 14:25:00,12.14,12.15,12.13,12.13,30600.0,12.14,12.15,12.13,12.13,30600.0
2013-08-14 14:30:00,12.13,12.15,12.13,12.14,67800.0,12.13,12.15,12.13,12.14,67800.0
2013-08-14 14:35:00,12.14,12.15,12.13,12.15,39600.0,12.14,12.15,12.13,12.15,39600.0
2013-08-14 14:40:00,12.14,12.14,12.13,12.13,19800.0,12.14,12.14,12.13,12.13,19800.0
2013-08-14 14:45:00,12.13,12.14,12.13,12.13,35400.0,12.13,12.14,12.13,12.13,35400.0
2013-08-14 14:50:00,12.13,12.13,12.13,12.13,26400.0,12.13,12.13,12.13,12.13,26400.0
2013-08-14 14:55:00,12.13,12.13,12.11,12.11,31800.0,12.13,12.13,12.11,12.11,31800.0
2013-08-14 15:00:00,12.11,12.13,12.1,12.1,24000.0,12.11,12.13,12.1,12.1,24000.0
2013-08-14 15:05:00,12.11,12.13,12.11,12.11,16800.0,12.11,12.13,12.11,12.11,16800.0
2013-08-14 15:10:00,12.12,12.13,12.12,12.13,68400.0,12.12,12.13,12.12,12.13,68400.0
2013-08-14 15:15:00,12.13,12.13,12.12,12.12,33000.0,12.13,12.13,12.12,12.12,33000.0
2013-08-14 15:20:00,12.12,12.13,12.11,12.13,92400.0,12.12,12.13,12.11,12.13,92400.0
2013-08-14 15:25:00,12.13,12.13,12.13,12.13,60600.0,12.13,12.13,12.13,12.13,60600.0
2013-08-14 15:30:00,12.13,12.14,12.12,12.12,48000.0,12.13,12.14,12.12,12.12,48000.0
2013-08-14 15:35:00,12.12,12.13,12.12,12.13,46200.0,12.12,12.13,12.12,12.13,46200.0
2013-08-14 15:40:00,12.13,12.13,12.12,12.13,88200.0,12.13,12.13,12.12,12.13,88200.0
2013-08-14 15:45:00,12.13,12.13,12.11,12.12,205200.0,12.13,12.13,12.11,12.12,205200.0
2013-08-14 15:50:00,12.12,12.13,12.11,12.12,135000.0,12.12,12.13,12.11,12.12,135000.0
2013-08-14 15:55:00,12.12,12.13,12.12,12.12,412200.0,12.12,12.13,12.12,12.12,412200.0
2013-08-15 09:30:00,12.06,12.06,12.01,12.03,105000.0,12.06,12.06,12.01,12.03,105000.0
2013-08-15 09:35:00,12.03,12.03,11.97,12.01,33000.0,12.03,12.03,11.97,12.01,33000.0
2013-08-15 09:40:00,12.01,12.02,11.99,12.01,95400.0,12.01,12.02,11.99,12.01,95400.0
2013-08-15 09:45:00,12.0,12.0,11.97,11.97,94800.0,12.0,12.0,11.97,11.97,94800.0
2013-08-15 09:50:00,11.97,11.97,11.93,11.94,20400.0,11.97,11.97,11.93,11.94,20400.0
2013-08-15 09:55:00,11.93,11.94,11.89,11.89,61200.0,11.93,11.94,11.89,11.89,61200.0
2013-08-15 10:00:00,11.89,11.9,11.85,11.87,33000.0,11.89,11.9,11.85,11.87,33000.0
2013-08-15 10:05:00,11.86,11.87,11.85,11.85,30600.0,11.86,11.87,11.85,11.85,30600.0
2013-08-15 10:10:00,11.85,11.87,11.82,11.83,52200.0,11.85,11.87,11.82,11.83,52200.0
2013-08-15 10:15:00,11.83,11.87,11.83,11.86,41400.0,11.83,11.87,11.83,11.86,41400.0
2013-08-15 10:20:00,11.86,11.87,11.84,11.84,13200.0,11.86,11.87,11.84,11.84,13200.0
2013-08-15 10:25:00,11.83,11.84,11.82,11.84,58800.0,11.83,11.84,11.82,11.84,58800.0
2013-08-15 10:30:00,11.83,11.84,11.82,11.83,39600.0,11.83,11.84,11.82,11.83,39600.0
2013-08-15 10:35:00,11.82,11.84,11.81,11.81,52800.0,11.82,11.84,11.81,11.81,52800.0
2013-08-15 10:40:00,11.81,11.81,11.79,11.8,81000.0,11.81,11.81,11.79,11.8,81000.0
2013-08-15 10:45:00,11.81,11.81,11.77,11.78,83400.0,11.81,11.81,11.77,11.78,83400.0
2013-08-15 10:50:00,11.77,11.81,11.77,11.8,73800.0,11.77,11.81,11.77,11.8,73800.0
2013-08-15 10:55:00,11.81,11.83,11.8,11.83,299400.0,11.81,11.83,11.8,11.83,299400.0
2013-08-15 11:00:00,11.83,11.83,11.81,11.83,34800.0,11.83,11.83,11.81,11.83,34800.0
2013-08-15 11:05:00,11.83,11.85,11.83,11.85,90600.0,11.83,11.85,11.83,11.85,90600.0
2013-08-15 11:10:00,11.85,11.87,11.85,11.85,49800.0,11.85,11.87,11.85,11.85,49800.0
2013-08-15 11:15:00,11.86,11.87,11.85,11.85,64800.0,11.86,11.87,11.85,11.85,64800.0
2013-08-15 11:20:00,11.86,11.88,11.86,11.88,111000.0,11.86,11.88,11.86,11.88,111000.0
2013-08-15 11:25:00,11.88,11.89,11.87,11.87,34200.0,11.88,11.89,11.87,11.87,34200.0
2013-08-15 11:30:00,11.87,11.88,11.85,11.85,75600.0,11.87,11.88,11.85,11.85,75600.0
2013-08-15 11:35:00,11.84,11.85,11.84,11.85,58200.0,11.84,11.85,11.84,11.85,58200.0
2013-08-15 11:40:00,11.86,11.87,11.85,11.87,9600.0,11.86,11.87,11.85,11.87,9600.0
2013-08-15 11:45:00,11.87,11.87,11.85,11.85,27600.0,11.87,11.87,11.85,11.85,27600.0
2013-08-15 11:50:00,11.86,11.86,11.85,11.85,48600.0,11.86,11.86,11.85,11.85,48600.0
2013-08-15 11:55:00,11.86,11.88,11.86,11.87,21000.0,11.86,11.88,11.86,11.87,21000.0
2013-08-15 12:00:00,11.88,11.88,11.85,11.85,15600.0,11.88,11.88,11.85,11.85,15600.0
2013-08-15 12:05:00,11.85,11.85,11.85,11.85,10200.0,11.85,11.85,11.85,11.85,10200.0
2013-08-15 12:10:00,11.85,11.85,11.85,11.85,17400.0,11.85,11.85,11.85,11.85,17400.0
2013-08-15 12:15:00,11.85,11.86,11.85,11.85,11400.0,11.85,11.86,11.85,11.85,11400.0
2013-08-15 12:20:00,11.85,11.87,11.85,11.86,54000.0,11.85,11.87,11.85,11.86,54000.0
2013-08-15 12:25:00,11.87,11.88,11.86,11.87,37800.0,11.87,11.88,11.86,11.87,37800.0
2013-08-15 12:30:00,11.87,11.88,11.87,11.87,91200.0,11.87,11.88,11.87,11.87,91200.0
2013-08-15 12:35:00,11.87,11.88,11.87,11.88,88200.0,11.87,11.88,11.87,11.88,88200.0
2013-08-15 12:40:00,11.88,11.88,11.87,11.87,61200.0,11.88,11.88,11.87,11.87,61200.0
2013-08-15 12:45:00,11.87,11.88,11.87,11.87,25200.0,11.87,11.88,11.87,11.87,25200.0
2013-08-15 12:50:00,11.87,11.88,11.86,11.88,137400.0,11.87,11.88,11.86,11.88,137400.0
2013-08-15 12:55:00,11.87,11.87,11.85,11.85,19800.0,11.87,11.87,11.85,11.85,19800.0
2013-08-15 13:00:00,11.85,11.86,11.84,11.85,37200.0,11.85,11.86,11.84,11.85,37200.0
2013-08-15 13:05:00,11.84,11.85,11.84,11.84,19800.0,11.84,11.85,11.84,11.84,19800.0
2013-08-15 13:10:00,11.84,11.85,11.83,11.84,46800.0,11.84,11.85,11.83,11.84,46800.0
2013-08-15 13:15:00,11.84,11.85,11.83,11.85,36600.0,11.84,11.85,11.83,11.85,36600.0
2013-08-15 13:20:00,11.85,11.86,11.84,11.85,22200.0,11.85,11.86,11.84,11.85,22200.0
2013-08-15 13:25:00,11.85,11.85,11.84,11.85,17400.0,11.85,11.85,11.84,11.85,17400.0
2013-08-15 13:30:00,11.86,11.86,11.86,11.86,7200.0,11.86,11.86,11.86,11.86,7200.0
2013-08-15 13:35:00,11.86,11.87,11.85,11.85,12600.0,11.86,11.87,11.85,11.85,12600.0
2013-08-15 13:40:00,11.85,11.87,11.85,11.86,95400.0,11.85,11.87,11.85,11.86,95400.0
2013-08-15 13:45:00,11.87,11.88,11.85,11.86,178200.0,11.87,11.88,11.85,11.86,178200.0
2013-08-15 13:50:00,11.85,11.87,11.85,11.86,34200.0,11.85,11.87,11.85,11.86,34200.0
2013-08-15 13:55:00,11.86,11.88,11.86,11.88,39600.0,11.86,11.88,11.86,11.88,39600.0
2013-08-15 14:00:00,11.88,11.88,11.85,11.87,40800.0,11.88,11.88,11.85,11.87,40800.0
2013-08-15 14:05:00,11.87,11.89,11.87,11.87,36600.0,11.87,11.89,11.87,11.87,36600.0
2013-08-15 14:10:00,11.86,11.87,11.85,11.86,79800.0,11.86,11.87,11.85,11.86,79800.0
2013-08-15 14:15:00,11.86,11.88,11.86,11.88,106800.0,11.86,11.88,11.86,11.88,106800.0
2013-08-15 14:20:00,11.88,11.9,11.87,11.89,29400.0,11.88,11.9,11.87,11.89,29400.0
2013-08-15 14:25:00,11.9,11.9,11.89,11.9,15000.0,11.9,11.9,11.89,11.9,15000.0
2013-08-15 14:30:00,11.91,11.91,11.9,11.91,28800.0,11.91,11.91,11.9,11.91,28800.0
2013-08-15 14:35:00,11.91,11.92,11.9,11.91,27600.0,11.91,11.92,11.9,11.91,27600.0
2013-08-15 14:40:00,11.9,11.91,11.9,11.91,84600.0,11.9,11.91,11.9,11.91,84600.0
2013-08-15 14:45:00,11.91,11.92,11.9,11.9,90600.0,11.91,11.92,11.9,11.9,90600.0
2013-08-15 14:50:00,11.9,11.91,11.89,11.9,113400.0,11.9,11.91,11.89,11.9,113400.0
2013-08-15 14:55:00,11.9,11.91,11.9,11.91,254400.0,11.9,11.91,11.9,11.91,254400.0
2013-08-15 15:00:00,11.91,11.91,11.9,11.91,42600.0,11.91,11.91,11.9,11.91,42600.0
2013-08-15 15:05:00,11.9,11.92,11.9,11.91,36600.0,11.9,11.92,11.9,11.91,36600.0
2013-08-15 15:10:00,11.91,11.92,11.9,11.9,125400.0,11.91,11.92,11.9,11.9,125400.0
2013-08-15 15:15:00,11.9,11.9,11.88,11.89,222600.0,11.9,11.9,11.88,11.89,222600.0
2013-08-15 15:20:00,11.89,11.89,11.88,11.88,100200.0,11.89,11.89,11.88,11.88,100200.0
2013-08-15 15:25:00,11.89,11.9,11.88,11.88,22800.0,11.89,11.9,11.88,11.88,22800.0
2013-08-15 15:30:00,11.89,11.89,11.88,11.89,29400.0,11.89,11.89,11.88,11.89,29400.0
2013-08-15 15:35:00,11.89,11.89,11.88,11.88,34800.0,11.89,11.89,11.88,11.88,34800.0
2013-08-15 15:40:00,11.88,11.89,11.88,11.89,39000.0,11.88,11.89,11.88,11.89,39000.0
2013-08-15 15:45:00,11.89,11.9,11.88,11.89,72000.0,11.89,11.9,11.88,11.89,72000.0
2013-08-15 15:50:00,11.89,11.9,11.89,11.9,68400.0,11.89,11.9,11.89,11.9,68400.0
2013-08-15 15:55:00,11.9,11.9,11.88,11.89,154200.0,11.9,11.9,11.88,11.89,154200.0
2013-08-16 09:30:00,11.83,11.84,11.8,11.8,399000.0,11.83,11.84,11.8,11.8,399000.0
2013-08-16 09:35:00,11.79,11.8,11.73,11.75,63600.0,11.79,11.8,11.73,11.75,63600.0
2013-08-16 09:40:00,11.74,11.74,11.69,11.7,57600.0,11.74,11.74,11.69,11.7,57600.0
2013-08-16 09:45:00,11.7,11.72,11.67,11.67,165600.0,11.7,11.72,11.67,11.67,165600.0
2013-08-16 09:50:00,11.67,11.67,11.62,11.67,112200.0,11.67,11.67,11.62,11.67,112200.0
2013-08-16 09:55:00,11.65,11.65,11.61,11.65,113400.0,11.65,11.65,11.61,11.65,113400.0
2013-08-16 10:00:00,11.64,11.67,11.64,11.67,24600.0,11.64,11.67,11.64,11.67,24600.0
2013-08-16 10:05:00,11.67,11.68,11.66,11.66,21600.0,11.67,11.68,11.66,11.66,21600.0
2013-08-16 10:10:00,11.67,11.67,11.65,11.66,35400.0,11.67,11.67,11.65,11.66,35400.0
2013-08-16 10:15:00,11.66,11.68,11.66,11.67,29400.0,11.66,11.68,11.66,11.67,29400.0
2013-08-16 10:20:00,11.67,11.67,11.63,11.63,93000.0,11.67,11.67,11.63,11.63,93000.0
2013-08-16 10:25:00,11.63,11.65,11.62,11.65,27000.0,11.63,11.65,11.62,11.65,27000.0
2013-08-16 10:30:00,11.64,11.64,11.62,11.63,13200.0,11.64,11.64,11.62,11.63,13200.0
2013-08-16 10:35:00,11.63,11.63,11.62,11.62,6000.0,11.63,11.63,11.62,11.62,6000.0
2013-08-16 10:40:00,11.63,11.64,11.62,11.63,27000.0,11.63,11.64,11.62,11.63,27000.0
2013-08-16 10:45:00,11.63,11.65,11.63,11.63,31800.0,11.63,11.65,11.63,11.63,31800.0
2013-08-16 10:50:00,11.63,11.65,11.63,11.65,34200.0,11.63,11.65,11.63,11.65,34200.0
2013-08-16 10:55:00,11.65,11.66,11.64,11.65,26400.0,11.65,11.66,11.64,11.65,26400.0
2013-08-16 11:00:00,11.65,11.67,11.65,11.66,21000.0,11.65,11.67,11.65,11.66,21000.0
2013-08-16 11:05:00,11.66,11.66,11.65,11.65,51600.0,11.66,11.66,11.65,11.65,51600.0
2013-08-16 11:10:00,11.65,11.65,11.63,11.63,58800.0,11.65,11.65,11.63,11.63,58800.0
2013-08-16 11:15:00,11.63,11.64,11.62,11.63,60600.0,11.63,11.64,11.62,11.63,60600.0
2013-08-16 11:20:00,11.62,11.63,11.62,11.62,17400.0,11.62,11.63,11.62,11.62,17400.0
2013-08-16 11:25:00,11.62,11.63,11.61,11.63,76800.0,11.62,11.63,11.61,11.63,76800.0
2013-08-16 11:30:00,11.63,11.64,11.63,11.64,25200.0,11.63,11.64,11.63,11.64,25200.0
2013-08-16 11:35:00,11.64,11.65,11.63,11.65,31200.0,11.64,11.65,11.63,11.65,31200.0
2013-08-16 11:40:00,11.64,11.66,11.64,11.66,71400.0,11.64,11.66,11.64,11.66,71400.0
2013-08-16 11:45:00,11.66,11.66,11.65,11.65,42000.0,11.66,11.66,11.65,11.65,42000.0
2013-08-16 11:50:00,11.65,11.66,11.65,11.66,37200.0,11.65,11.66,11.65,11.66,37200.0
2013-08-16 11:55:00,11.66,11.66,11.65,11.66,17400.0,11.66,11.66,11.65,11.66,17400.0
2013-08-16 12:00:00,11.66,11.66,11.64,11.65,43800.0,11.66,11.66,11.64,11.65,43800.0
2013-08-16 12:05:00,11.65,11.66,11.65,11.66,4800.0,11.65,11.66,11.65,11.66,4800.0
2013-08-16 12:10:00,11.66,11.66,11.65,11.66,15000.0,11.66,11.66,11.65,11.66,15000.0
2013-08-16 12:15:00,11.66,11.66,11.65,11.65,9000.0,11.66,11.66,11.65,11.65,9000.0
2013-08-16 12:20:00,11.66,11.66,11.64,11.64,24600.0,11.66,11.66,11.64,11.64,24600.0
2013-08-16 12:25:00,11.65,11.65,11.63,11.64,76200.0,11.65,11.65,11.63,11.64,76200.0
2013-08-16 12:30:00,11.64,11.64,11.63,11.64,11400.0,11.64,11.64,11.63,11.64,11400.0
2013-08-16 12:35:00,11.64,11.65,11.64,11.64,13800.0,11.64,11.65,11.64,11.64,13800.0
2013-08-16 12:40:00,11.64,11.65,11.63,11.63,25800.0,11.64,11.65,11.63,11.63,25800.0
2013-08-16 12:45:00,11.63,11.63,11.63,11.63,35400.0,11.63,11.63,11.63,11.63,35400.0
2013-08-16 12:50:00,11.63,11.64,11.63,11.63,12000.0,11.63,11.64,11.63,11.63,12000.0
2013-08-16 12:55:00,11.63,11.64,11.63,11.64,31800.0,11.63,11.64,11.63,11.64,31800.0
2013-08-16 13:00:00,11.64,11.64,11.63,11.64,82200.0,11.64,11.64,11.63,11.64,82200.0
2013-08-16 13:05:00,11.63,11.63,11.62,11.63,30000.0,11.63,11.63,11.62,11.63,30000.0
2013-08-16 13:10:00,11.63,11.63,11.62,11.62,70200.0,11.63,11.63,11.62,11.62,70200.0
2013-08-16 13:15:00,11.62,11.62,11.61,11.62,72000.0,11.62,11.62,11.61,11.62,72000.0
2013-08-16 13:20:00,11.62,11.65,11.62,11.65,51000.0,11.62,11.65,11.62,11.65,51000.0
2013-08-16 13:25:00,11.65,11.66,11.64,11.66,35400.0,11.65,11.66,11.64,11.66,35400.0
2013-08-16 13:30:00,11.66,11.66,11.65,11.65,21600.0,11.66,11.66,11.65,11.65,21600.0
2013-08-16 13:35:00,11.65,11.65,11.64,11.65,40800.0,11.65,11.65,11.64,11.65,40800.0
2013-08-16 13:40:00,11.64,11.65,11.64,11.65,34800.0,11.64,11.65,11.64,11.65,34800.0
2013-08-16 13:45:00,11.65,11.66,11.64,11.65,51600.0,11.65,11.66,11.64,11.65,51600.0
2013-08-16 13:50:00,11.65,11.66,11.64,11.64,21600.0,11.65,11.66,11.64,11.64,21600.0
2013-08-16 13:55:00,11.65,11.66,11.64,11.64,23400.0,11.65,11.66,11.64,11.64,23400.0
2013-08-16 14:00:00,11.65,11.66,11.63,11.63,69000.0,11.65,11.66,11.63,11.63,69000.0
2013-08-16 14:05:00,11.63,11.64,11.63,11.63,22800.0,11.63,11.64,11.63,11.63,22800.0
2013-08-16 14:10:00,11.63,11.65,11.63,11.64,98400.0,11.63,11.65,11.63,11.64,98400.0
2013-08-16 14:15:00,11.64,11.64,11.63,11.63,46800.0,11.64,11.64,11.63,11.63,46800.0
2013-08-16 14:20:00,11.63,11.64,11.63,11.64,33600.0,11.63,11.64,11.63,11.64,33600.0
2013-08-16 14:25:00,11.64,11.65,11.63,11.65,39000.0,11.64,11.65,11.63,11.65,39000.0
2013-08-16 14:30:00,11.65,11.65,11.63,11.64,94800.0,11.65,11.65,11.63,11.64,94800.0
2013-08-16 14:35:00,11.64,11.64,11.63,11.64,82200.0,11.64,11.64,11.63,11.64,82200.0
2013-08-16 14:40:00,11.63,11.65,11.63,11.65,66000.0,11.63,11.65,11.63,11.65,66000.0
2013-08-16 14:45:00,11.65,11.66,11.64,11.66,43800.0,11.65,11.66,11.64,11.66,43800.0
2013-08-16 14:50:00,11.66,11.68,11.65,11.68,33000.0,11.66,11.68,11.65,11.68,33000.0
2013-08-16 14:55:00,11.68,11.68,11.67,11.68,50400.0,11.68,11.68,11.67,11.68,50400.0
2013-08-16 15:00:00,11.67,11.69,11.67,11.69,73800.0,11.67,11.69,11.67,11.69,73800.0
2013-08-16 15:05:00,11.69,11.71,11.68,11.71,106800.0,11.69,11.71,11.68,11.71,106800.0
2013-08-16 15:10:00,11.7,11.7,11.69,11.69,23400.0,11.7,11.7,11.69,11.69,23400.0
2013-08-16 15:15:00,11.69,11.69,11.68,11.68,19200.0,11.69,11.69,11.68,11.68,19200.0
2013-08-16 15:20:00,11.68,11.69,11.68,11.69,63600.0,11.68,11.69,11.68,11.69,63600.0
2013-08-16 15:25:00,11.69,11.69,11.68,11.69,23400.0,11.69,11.69,11.68,11.69,23400.0
2013-08-16 15:30:00,11.69,11.7,11.69,11.69,41400.0,11.69,11.7,11.69,11.69,41400.0
2013-08-16 15:35:00,11.69,11.7,11.69,11.7,45600.0,11.69,11.7,11.69,11.7,45600.0
2013-08-16 15:40:00,11.7,11.7,11.69,11.69,69600.0,11.7,11.7,11.69,11.69,69600.0
2013-08-16 15:45:00,11.69,11.69,11.68,11.69,42000.0,11.69,11.69,11.68,11.69,42000.0
2013-08-16 15:50:00,11.69,11.69,11.68,11.68,49200.0,11.69,11.69,11.68,11.68,49200.0
2013-08-16 15:55:00,11.68,11.69,11.66,11.67,135000.0,11.68,11.69,11.66,11.67,135000.0
2013-08-19 09:30:00,11.68,11.71,11.67,11.7,61800.0,11.68,11.71,11.67,11.7,61800.0
2013-08-19 09:35:00,11.7,11.7,11.63,11.66,268800.0,11.7,11.7,11.63,11.66,268800.0
2013-08-19 09:40:00,11.65,11.66,11.6,11.61,74400.0,11.65,11.66,11.6,11.61,74400.0
2013-08-19 09:45:00,11.61,11.62,11.6,11.62,91200.0,11.61,11.62,11.6,11.62,91200.0
2013-08-19 09:50:00,11.62,11.63,11.6,11.62,51600.0,11.62,11.63,11.6,11.62,51600.0
2013-08-19 09:55:00,11.61,11.66,11.6,11.64,69600.0,11.61,11.66,11.6,11.64,69600.0
2013-08-19 10:00:00,11.65,11.67,11.64,11.65,88200.0,11.65,11.67,11.64,11.65,88200.0
2013-08-19 10:05:00,11.65,11.65,11.62,11.62,61800.0,11.65,11.65,11.62,11.62,61800.0
2013-08-19 10:10:00,11.62,11.64,11.62,11.64,27000.0,11.62,11.64,11.62,11.64,27000.0
2013-08-19 10:15:00,11.63,11.64,11.63,11.64,42600.0,11.63,11.64,11.63,11.64,42600.0
2013-08-19 10:20:00,11.64,11.64,11.62,11.63,105600.0,11.64,11.64,11.62,11.63,105600.0
2013-08-19 10:25:00,11.63,11.63,11.61,11.62,33600.0,11.63,11.63,11.61,11.62,33600.0
2013-08-19 10:30:00,11.62,11.63,11.61,11.63,55200.0,11.62,11.63,11.61,11.63,55200.0
2013-08-19 10:35:00,11.63,11.63,11.61,11.62,48600.0,11.63,11.63,11.61,11.62,48600.0
2013-08-19 10:40:00,11.63,11.63,11.61,11.61,36000.0,11.63,11.63,11.61,11.61,36000.0
2013-08-19 10:45:00,11.61,11.62,11.6,11.61,37200.0,11.61,11.62,11.6,11.61,37200.0
2013-08-19 10:50:00,11.6,11.63,11.6,11.63,40800.0,11.6,11.63,11.6,11.63,40800.0
2013-08-19 10:55:00,11.63,11.65,11.62,11.65,119400.0,11.63,11.65,11.62,11.65,119400.0
2013-08-19 11:00:00,11.66,11.66,11.64,11.66,151800.0,11.66,11.66,11.64,11.66,151800.0
2013-08-19 11:05:00,11.66,11.67,11.66,11.66,321000.0,11.66,11.67,11.66,11.66,321000.0
2013-08-19 11:10:00,11.66,11.66,11.64,11.65,82800.0,11.66,11.66,11.64,11.65,82800.0
2013-08-19 11:15:00,11.65,11.65,11.64,11.65,35400.0,11.65,11.65,11.64,11.65,35400.0
2013-08-19 11:20:00,11.65,11.67,11.65,11.67,91800.0,11.65,11.67,11.65,11.67,91800.0
2013-08-19 11:25:00,11.67,11.67,11.66,11.67,188400.0,11.67,11.67,11.66,11.67,188400.0
2013-08-19 11:30:00,11.67,11.68,11.66,11.68,52200.0,11.67,11.68,11.66,11.68,52200.0
2013-08-19 11:35:00,11.68,11.7,11.68,11.69,111000.0,11.68,11.7,11.68,11.69,111000.0
2013-08-19 11:40:00,11.69,11.69,11.68,11.69,69000.0,11.69,11.69,11.68,11.69,69000.0
2013-08-19 11:45:00,11.68,11.68,11.67,11.68,52800.0,11.68,11.68,11.67,11.68,52800.0
2013-08-19 11:50:00,11.67,11.68,11.67,11.67,26400.0,11.67,11.68,11.67,11.67,26400.0
2013-08-19 11:55:00,11.67,11.68,11.67,11.67,34200.0,11.67,11.68,11.67,11.67,34200.0
2013-08-19 12:00:00,11.67,11.67,11.66,11.67,57600.0,11.67,11.67,11.66,11.67,57600.0
2013-08-19 12:05:00,11.68,11.68,11.66,11.67,54000.0,11.68,11.68,11.66,11.67,54000.0
2013-08-19 12:10:00,11.67,11.67,11.66,11.66,13200.0,11.67,11.67,11.66,11.66,13200.0
2013-08-19 12:15:00,11.66,11.67,11.66,11.66,11400.0,11.66,11.67,11.66,11.66,11400.0
2013-08-19 12:20:00,11.67,11.67,11.66,11.66,133800.0,11.67,11.67,11.66,11.66,133800.0
2013-08-19 12:25:00,11.66,11.67,11.66,11.67,35400.0,11.66,11.67,11.66,11.67,35400.0
2013-08-19 12:30:00,11.66,11.67,11.66,11.67,67800.0,11.66,11.67,11.66,11.67,67800.0
2013-08-19 12:35:00,11.67,11.67,11.66,11.67,22200.0,11.67,11.67,11.66,11.67,22200.0
2013-08-19 12:40:00,11.67,11.67,11.66,11.67,41400.0,11.67,11.67,11.66,11.67,41400.0
2013-08-19 12:45:00,11.67,11.67,11.66,11.66,32400.0,11.67,11.67,11.66,11.66,32400.0
2013-08-19 12:50:00,11.66,11.67,11.66,11.66,44400.0,11.66,11.67,11.66,11.66,44400.0
2013-08-19 12:55:00,11.66,11.67,11.66,11.67,25200.0,11.66,11.67,11.66,11.67,25200.0
2013-08-19 13:00:00,11.67,11.67,11.66,11.66,29400.0,11.67,11.67,11.66,11.66,29400.0
2013-08-19 13:05:00,11.66,11.66,11.66,11.66,78000.0,11.66,11.66,11.66,11.66,78000.0
2013-08-19 13:10:00,11.66,11.67,11.66,11.66,40800.0,11.66,11.67,11.66,11.66,40800.0
2013-08-19 13:15:00,11.66,11.66,11.66,11.66,27600.0,11.66,11.66,11.66,11.66,27600.0
2013-08-19 13:20:00,11.66,11.66,11.66,11.66,18000.0,11.66,11.66,11.66,11.66,18000.0
2013-08-19 13:25:00,11.66,11.67,11.66,11.66,12000.0,11.66,11.67,11.66,11.66,12000.0
2013-08-19 13:30:00,11.66,11.67,11.65,11.66,103800.0,11.66,11.67,11.65,11.66,103800.0
2013-08-19 13:35:00,11.66,11.66,11.65,11.65,25200.0,11.66,11.66,11.65,11.65,25200.0
2013-08-19 13:40:00,11.65,11.65,11.64,11.64,44400.0,11.65,11.65,11.64,11.64,44400.0
2013-08-19 13:45:00,11.64,11.64,11.63,11.63,23400.0,11.64,11.64,11.63,11.63,23400.0
2013-08-19 13:50:00,11.63,11.65,11.63,11.65,34200.0,11.63,11.65,11.63,11.65,34200.0
2013-08-19 13:55:00,11.64,11.65,11.64,11.65,18000.0,11.64,11.65,11.64,11.65,18000.0
2013-08-19 14:00:00,11.65,11.65,11.63,11.64,16200.0,11.65,11.65,11.63,11.64,16200.0
2013-08-19 14:05:00,11.63,11.65,11.63,11.64,39600.0,11.63,11.65,11.63,11.64,39600.0
2013-08-19 14:10:00,11.64,11.64,11.63,11.64,23400.0,11.64,11.64,11.63,11.64,23400.0
2013-08-19 14:15:00,11.64,11.65,11.64,11.64,18600.0,11.64,11.65,11.64,11.64,18600.0
2013-08-19 14:20:00,11.65,11.65,11.63,11.63,21600.0,11.65,11.65,11.63,11.63,21600.0
2013-08-19 14:25:00,11.63,11.65,11.63,11.65,103200.0,11.63,11.65,11.63,11.65,103200.0
2013-08-19 14:30:00,11.64,11.64,11.63,11.64,18600.0,11.64,11.64,11.63,11.64,18600.0
2013-08-19 14:35:00,11.63,11.65,11.63,11.64,12000.0,11.63,11.65,11.63,11.64,12000.0
2013-08-19 14:40:00,11.64,11.64,11.63,11.64,33000.0,11.64,11.64,11.63,11.64,33000.0
2013-08-19 14:45:00,11.64,11.64,11.63,11.63,84000.0,11.64,11.64,11.63,11.63,84000.0
2013-08-19 14:50:00,11.63,11.64,11.63,11.63,49800.0,11.63,11.64,11.63,11.63,49800.0
2013-08-19 14:55:00,11.63,11.64,11.63,11.63,28200.0,11.63,11.64,11.63,11.63,28200.0
2013-08-19 15:00:00,11.63,11.63,11.63,11.63,20400.0,11.63,11.63,11.63,11.63,20400.0
2013-08-19 15:05:00,11.63,11.63,11.63,11.63,31800.0,11.63,11.63,11.63,11.63,31800.0
2013-08-19 15:10:00,11.63,11.63,11.61,11.62,62400.0,11.63,11.63,11.61,11.62,62400.0
2013-08-19 15:15:00,11.62,11.63,11.62,11.62,69600.0,11.62,11.63,11.62,11.62,69600.0
2013-08-19 15:20:00,11.62,11.62,11.61,11.61,49200.0,11.62,11.62,11.61,11.61,49200.0
2013-08-19 15:25:00,11.62,11.62,11.61,11.61,25800.0,11.62,11.62,11.61,11.61,25800.0
2013-08-19 15:30:00,11.61,11.62,11.61,11.61,53400.0,11.61,11.62,11.61,11.61,53400.0
2013-08-19 15:35:00,11.61,11.62,11.6,11.6,37800.0,11.61,11.62,11.6,11.6,37800.0
2013-08-19 15:40:00,11.61,11.62,11.6,11.6,93000.0,11.61,11.62,11.6,11.6,93000.0
2013-08-19 15:45:00,11.61,11.61,11.58,11.58,367800.0,11.61,11.61,11.58,11.58,367800.0
2013-08-19 15:50:00,11.59,11.6,11.58,11.58,276000.0,11.59,11.6,11.58,11.58,276000.0
2013-08-19 15:55:00,11.58,11.59,11.57,11.58,280800.0,11.58,11.59,11.57,11.58,280800.0
2013-08-20 09:30:00,11.58,11.65,11.56,11.64,105600.0,11.58,11.65,11.56,11.64,105600.0
2013-08-20 09:35:00,11.64,11.73,11.62,11.69,139800.0,11.64,11.73,11.62,11.69,139800.0
2013-08-20 09:40:00,11.7,11.73,11.65,11.68,93600.0,11.7,11.73,11.65,11.68,93600.0
2013-08-20 09:45:00,11.66,11.7,11.66,11.68,151800.0,11.66,11.7,11.66,11.68,151800.0
2013-08-20 09:50:00,11.68,11.7,11.67,11.69,99000.0,11.68,11.7,11.67,11.69,99000.0
2013-08-20 09:55:00,11.7,11.7,11.66,11.68,66600.0,11.7,11.7,11.66,11.68,66600.0
2013-08-20 10:00:00,11.68,11.7,11.68,11.69,43800.0,11.68,11.7,11.68,11.69,43800.0
2013-08-20 10:05:00,11.7,11.7,11.68,11.69,72600.0,11.7,11.7,11.68,11.69,72600.0
2013-08-20 10:10:00,11.69,11.7,11.66,11.66,58200.0,11.69,11.7,11.66,11.66,58200.0
2013-08-20 10:15:00,11.66,11.66,11.65,11.66,9600.0,11.66,11.66,11.65,11.66,9600.0
2013-08-20 10:20:00,11.66,11.69,11.66,11.67,56400.0,11.66,11.69,11.66,11.67,56400.0
2013-08-20 10:25:00,11.67,11.68,11.66,11.68,107400.0,11.67,11.68,11.66,11.68,107400.0
2013-08-20 10:30:00,11.67,11.69,11.67,11.69,51600.0,11.67,11.69,11.67,11.69,51600.0
2013-08-20 10:35:00,11.69,11.7,11.69,11.69,53400.0,11.69,11.7,11.69,11.69,53400.0
2013-08-20 10:40:00,11.7,11.7,11.69,11.69,25200.0,11.7,11.7,11.69,11.69,25200.0
2013-08-20 10:45:00,11.69,11.7,11.69,11.69,19200.0,11.69,11.7,11.69,11.69,19200.0
2013-08-20 10:50:00,11.69,11.71,11.69,11.71,406200.0,11.69,11.71,11.69,11.71,406200.0
2013-08-20 10:55:00,11.71,11.74,11.71,11.72,63000.0,11.71,11.74,11.71,11.72,63000.0
2013-08-20 11:00:00,11.73,11.73,11.72,11.73,30000.0,11.73,11.73,11.72,11.73,30000.0
2013-08-20 11:05:00,11.74,11.74,11.72,11.73,43800.0,11.74,11.74,11.72,11.73,43800.0
2013-08-20 11:10:00,11.72,11.73,11.72,11.72,82800.0,11.72,11.73,11.72,11.72,82800.0
2013-08-20 11:15:00,11.73,11.74,11.73,11.74,70200.0,11.73,11.74,11.73,11.74,70200.0
2013-08-20 11:20:00,11.74,11.74,11.73,11.74,24000.0,11.74,11.74,11.73,11.74,24000.0
2013-08-20 11:25:00,11.74,11.75,11.72,11.72,190800.0,11.74,11.75,11.72,11.72,190800.0
2013-08-20 11:30:00,11.72,11.75,11.72,11.75,40800.0,11.72,11.75,11.72,11.75,40800.0
2013-08-20 11:35:00,11.75,11.75,11.73,11.74,102000.0,11.75,11.75,11.73,11.74,102000.0
2013-08-20 11:40:00,11.74,11.76,11.74,11.75,76800.0,11.74,11.76,11.74,11.75,76800.0
2013-08-20 11:45:00,11.76,11.79,11.76,11.78,34200.0,11.76,11.79,11.76,11.78,34200.0
2013-08-20 11:50:00,11.78,11.78,11.76,11.76,25800.0,11.78,11.78,11.76,11.76,25800.0
2013-08-20 11:55:00,11.76,11.77,11.75,11.77,17400.0,11.76,11.77,11.75,11.77,17400.0
2013-08-20 12:00:00,11.77,11.78,11.77,11.78,21600.0,11.77,11.78,11.77,11.78,21600.0
2013-08-20 12:05:00,11.78,11.81,11.78,11.81,45000.0,11.78,11.81,11.78,11.81,45000.0
2013-08-20 12:10:00,11.81,11.82,11.81,11.81,25200.0,11.81,11.82,11.81,11.81,25200.0
2013-08-20 12:15:00,11.81,11.81,11.8,11.81,16800.0,11.81,11.81,11.8,11.81,16800.0
2013-08-20 12:20:00,11.81,11.81,11.8,11.8,62400.0,11.81,11.81,11.8,11.8,62400.0
2013-08-20 12:25:00,11.8,11.81,11.79,11.8,33600.0,11.8,11.81,11.79,11.8,33600.0
2013-08-20 12:30:00,11.79,11.8,11.79,11.79,28200.0,11.79,11.8,11.79,11.79,28200.0
2013-08-20 12:35:00,11.79,11.79,11.79,11.79,39000.0,11.79,11.79,11.79,11.79,39000.0
2013-08-20 12:40:00,11.79,11.79,11.79,11.79,16200.0,11.79,11.79,11.79,11.79,16200.0
2013-08-20 12:45:00,11.79,11.8,11.79,11.8,10800.0,11.79,11.8,11.79,11.8,10800.0
2013-08-20 12:50:00,11.8,11.82,11.8,11.81,15600.0,11.8,11.82,11.8,11.81,15600.0
2013-08-20 12:55:00,11.81,11.82,11.8,11.81,238800.0,11.81,11.82,11.8,11.81,238800.0
2013-08-20 13:00:00,11.81,11.82,11.81,11.81,147000.0,11.81,11.82,11.81,11.81,147000.0
2013-08-20 13:05:00,11.81,11.82,11.8,11.81,55200.0,11.81,11.82,11.8,11.81,55200.0
2013-08-20 13:10:00,11.8,11.8,11.8,11.8,13200.0,11.8,11.8,11.8,11.8,13200.0
2013-08-20 13:15:00,11.8,11.8,11.79,11.8,15600.0,11.8,11.8,11.79,11.8,15600.0
2013-08-20 13:20:00,11.8,11.8,11.79,11.8,27000.0,11.8,11.8,11.79,11.8,27000.0
2013-08-20 13:25:00,11.79,11.79,11.77,11.78,12600.0,11.79,11.79,11.77,11.78,12600.0
2013-08-20 13:30:00,11.78,11.79,11.77,11.78,14400.0,11.78,11.79,11.77,11.78,14400.0
2013-08-20 13:35:00,11.78,11.79,11.78,11.79,30600.0,11.78,11.79,11.78,11.79,30600.0
2013-08-20 13:40:00,11.79,11.79,11.79,11.79,13200.0,11.79,11.79,11.79,11.79,13200.0
2013-08-20 13:45:00,11.79,11.79,11.78,11.79,24600.0,11.79,11.79,11.78,11.79,24600.0
2013-08-20 13:50:00,11.78,11.79,11.78,11.79,26400.0,11.78,11.79,11.78,11.79,26400.0
2013-08-20 13:55:00,11.79,11.79,11.78,11.79,19800.0,11.79,11.79,11.78,11.79,19800.0
2013-08-20 14:00:00,11.79,11.79,11.78,11.79,10800.0,11.79,11.79,11.78,11.79,10800.0
2013-08-20 14:05:00,11.79,11.79,11.78,11.79,25200.0,11.79,11.79,11.78,11.79,25200.0
2013-08-20 14:10:00,11.79,11.79,11.78,11.79,24000.0,11.79,11.79,11.78,11.79,24000.0
2013-08-20 14:15:00,11.79,11.79,11.78,11.78,66600.0,11.79,11.79,11.78,11.78,66600.0
2013-08-20 14:20:00,11.78,11.78,11.76,11.76,159000.0,11.78,11.78,11.76,11.76,159000.0
2013-08-20 14:25:00,11.76,11.78,11.76,11.77,35400.0,11.76,11.78,11.76,11.77,35400.0
2013-08-20 14:30:00,11.77,11.79,11.77,11.78,103200.0,11.77,11.79,11.77,11.78,103200.0
2013-08-20 14:35:00,11.78,11.78,11.77,11.77,31800.0,11.78,11.78,11.77,11.77,31800.0
2013-08-20 14:40:00,11.77,11.78,11.77,11.78,65400.0,11.77,11.78,11.77,11.78,65400.0
2013-08-20 14:45:00,11.78,11.78,11.77,11.78,27000.0,11.78,11.78,11.77,11.78,27000.0
2013-08-20 14:50:00,11.78,11.79,11.78,11.78,31200.0,11.78,11.79,11.78,11.78,31200.0
2013-08-20 14:55:00,11.78,11.78,11.76,11.77,60600.0,11.78,11.78,11.76,11.77,60600.0
2013-08-20 15:00:00,11.76,11.77,11.76,11.76,56400.0,11.76,11.77,11.76,11.76,56400.0
2013-08-20 15:05:00,11.76,11.76,11.75,11.75,45000.0,11.76,11.76,11.75,11.75,45000.0
2013-08-20 15:10:00,11.75,11.75,11.74,11.74,57600.0,11.75,11.75,11.74,11.74,57600.0
2013-08-20 15:15:00,11.74,11.75,11.74,11.74,46200.0,11.74,11.75,11.74,11.74,46200.0
2013-08-20 15:20:00,11.74,11.75,11.74,11.75,26400.0,11.74,11.75,11.74,11.75,26400.0
2013-08-20 15:25:00,11.75,11.76,11.75,11.76,21000.0,11.75,11.76,11.75,11.76,21000.0
2013-08-20 15:30:00,11.76,11.77,11.76,11.76,52200.0,11.76,11.77,11.76,11.76,52200.0
2013-08-20 15:35:00,11.76,11.76,11.75,11.76,63000.0,11.76,11.76,11.75,11.76,63000.0
2013-08-20 15:40:00,11.76,11.76,11.75,11.75,36600.0,11.76,11.76,11.75,11.75,36600.0
2013-08-20 15:45:00,11.75,11.76,11.75,11.76,256800.0,11.75,11.76,11.75,11.76,256800.0
2013-08-20 15:50:00,11.76,11.77,11.75,11.76,103200.0,11.76,11.77,11.75,11.76,103200.0
2013-08-20 15:55:00,11.76,11.76,11.74,11.74,247800.0,11.76,11.76,11.74,11.74,247800.0
2013-08-21 09:30:00,11.77,11.95,11.77,11.94,261000.0,11.77,11.95,11.77,11.94,261000.0
2013-08-21 09:35:00,11.94,12.1,11.93,12.05,247200.0,11.94,12.1,11.93,12.05,247200.0
2013-08-21 09:40:00,12.05,12.1,12.05,12.06,265800.0,12.05,12.1,12.05,12.06,265800.0
2013-08-21 09:45:00,12.07,12.08,12.06,12.07,177600.0,12.07,12.08,12.06,12.07,177600.0
2013-08-21 09:50:00,12.07,12.07,12.02,12.05,87000.0,12.07,12.07,12.02,12.05,87000.0
2013-08-21 09:55:00,12.05,12.08,12.03,12.06,225600.0,12.05,12.08,12.03,12.06,225600.0
2013-08-21 10:00:00,12.06,12.07,12.04,12.06,90000.0,12.06,12.07,12.04,12.06,90000.0
2013-08-21 10:05:00,12.06,12.07,12.03,12.03,98400.0,12.06,12.07,12.03,12.03,98400.0
2013-08-21 10:10:00,12.03,12.03,11.96,11.97,158400.0,12.03,12.03,11.96,11.97,158400.0
2013-08-21 10:15:00,11.98,11.99,11.96,11.97,67800.0,11.98,11.99,11.96,11.97,67800.0
2013-08-21 10:20:00,11.97,11.99,11.96,11.96,84000.0,11.97,11.99,11.96,11.96,84000.0
2013-08-21 10:25:00,11.96,11.97,11.95,11.97,95400.0,11.96,11.97,11.95,11.97,95400.0
2013-08-21 10:30:00,11.97,11.97,11.95,11.95,85200.0,11.97,11.97,11.95,11.95,85200.0
2013-08-21 10:35:00,11.95,11.98,11.93,11.98,106800.0,11.95,11.98,11.93,11.98,106800.0
2013-08-21 10:40:00,11.98,11.99,11.97,11.99,38400.0,11.98,11.99,11.97,11.99,38400.0
2013-08-21 10:45:00,11.99,12.01,11.99,11.99,63600.0,11.99,12.01,11.99,11.99,63600.0
2013-08-21 10:50:00,11.99,12.0,11.99,11.99,48000.0,11.99,12.0,11.99,11.99,48000.0
2013-08-21 10:55:00,11.99,11.99,11.96,11.96,195000.0,11.99,11.99,11.96,11.96,195000.0
2013-08-21 11:00:00,11.96,11.97,11.94,11.96,40800.0,11.96,11.97,11.94,11.96,40800.0
2013-08-21 11:05:00,11.96,11.96,11.94,11.95,74400.0,11.96,11.96,11.94,11.95,74400.0
2013-08-21 11:10:00,11.95,11.95,11.94,11.95,67200.0,11.95,11.95,11.94,11.95,67200.0
2013-08-21 11:15:00,11.95,11.97,11.95,11.96,68400.0,11.95,11.97,11.95,11.96,68400.0
2013-08-21 11:20:00,11.96,11.99,11.95,11.99,60600.0,11.96,11.99,11.95,11.99,60600.0
2013-08-21 11:25:00,11.99,11.99,11.96,11.97,31200.0,11.99,11.99,11.96,11.97,31200.0
2013-08-21 11:30:00,11.97,11.99,11.97,11.98,61200.0,11.97,11.99,11.97,11.98,61200.0
2013-08-21 11:35:00,11.99,11.99,11.96,11.97,125400.0,11.99,11.99,11.96,11.97,125400.0
2013-08-21 11:40:00,11.97,11.97,11.94,11.94,26400.0,11.97,11.97,11.94,11.94,26400.0
2013-08-21 11:45:00,11.94,11.94,11.91,11.93,92400.0,11.94,11.94,11.91,11.93,92400.0
2013-08-21 11:50:00,11.93,11.94,11.92,11.92,75600.0,11.93,11.94,11.92,11.92,75600.0
2013-08-21 11:55:00,11.92,11.94,11.92,11.94,60000.0,11.92,11.94,11.92,11.94,60000.0
2013-08-21 12:00:00,11.94,11.94,11.93,11.93,22200.0,11.94,11.94,11.93,11.93,22200.0
2013-08-21 12:05:00,11.93,11.94,11.92,11.94,46800.0,11.93,11.94,11.92,11.94,46800.0
2013-08-21 12:10:00,11.94,11.94,11.93,11.93,18600.0,11.94,11.94,11.93,11.93,18600.0
2013-08-21 12:15:00,11.93,11.94,11.93,11.94,33000.0,11.93,11.94,11.93,11.94,33000.0
2013-08-21 12:20:00,11.94,11.94,11.93,11.93,40800.0,11.94,11.94,11.93,11.93,40800.0
2013-08-21 12:25:00,11.93,11.93,11.93,11.93,21000.0,11.93,11.93,11.93,11.93,21000.0
2013-08-21 12:30:00,11.93,11.93,11.91,11.91,43800.0,11.93,11.93,11.91,11.91,43800.0
2013-08-21 12:35:00,11.91,11.91,11.91,11.91,13200.0,11.91,11.91,11.91,11.91,13200.0
2013-08-21 12:40:00,11.91,11.92,11.91,11.92,23400.0,11.91,11.92,11.91,11.92,23400.0
2013-08-21 12:45:00,11.93,11.93,11.92,11.92,26400.0,11.93,11.93,11.92,11.92,26400.0
2013-08-21 12:50:00,11.92,11.92,11.91,11.91,10200.0,11.92,11.92,11.91,11.91,10200.0
2013-08-21 12:55:00,11.91,11.91,11.9,11.91,25800.0,11.91,11.91,11.9,11.91,25800.0
2013-08-21 13:00:00,11.91,11.92,11.9,11.91,61200.0,11.91,11.92,11.9,11.91,61200.0
2013-08-21 13:05:00,11.91,11.92,11.91,11.92,10200.0,11.91,11.92,11.91,11.92,10200.0
2013-08-21 13:10:00,11.92,11.95,11.92,11.95,58800.0,11.92,11.95,11.92,11.95,58800.0
2013-08-21 13:15:00,11.95,11.95,11.93,11.94,29400.0,11.95,11.95,11.93,11.94,29400.0
2013-08-21 13:20:00,11.94,11.94,11.94,11.94,38400.0,11.94,11.94,11.94,11.94,38400.0
2013-08-21 13:25:00,11.94,11.96,11.94,11.95,42000.0,11.94,11.96,11.94,11.95,42000.0
2013-08-21 13:30:00,11.96,11.97,11.96,11.97,46200.0,11.96,11.97,11.96,11.97,46200.0
2013-08-21 13:35:00,11.97,11.98,11.97,11.97,22800.0,11.97,11.98,11.97,11.97,22800.0
2013-08-21 13:40:00,11.97,11.98,11.97,11.98,21000.0,11.97,11.98,11.97,11.98,21000.0
2013-08-21 13:45:00,11.98,12.0,11.98,12.0,79800.0,11.98,12.0,11.98,12.0,79800.0
2013-08-21 13:50:00,12.0,12.0,11.99,11.99,50400.0,12.0,12.0,11.99,11.99,50400.0
2013-08-21 13:55:00,11.99,12.01,11.99,11.99,61200.0,11.99,12.01,11.99,11.99,61200.0
2013-08-21 14:00:00,11.99,11.99,11.93,11.95,65400.0,11.99,11.99,11.93,11.95,65400.0
2013-08-21 14:05:00,11.95,11.95,11.92,11.93,65400.0,11.95,11.95,11.92,11.93,65400.0
2013-08-21 14:10:00,11.93,11.96,11.93,11.94,49800.0,11.93,11.96,11.93,11.94,49800.0
2013-08-21 14:15:00,11.94,11.96,11.93,11.95,36600.0,11.94,11.96,11.93,11.95,36600.0
2013-08-21 14:20:00,11.95,11.95,11.93,11.94,34800.0,11.95,11.95,11.93,11.94,34800.0
2013-08-21 14:25:00,11.95,11.97,11.94,11.97,30600.0,11.95,11.97,11.94,11.97,30600.0
2013-08-21 14:30:00,11.97,12.02,11.97,12.02,385800.0,11.97,12.02,11.97,12.02,385800.0
2013-08-21 14:35:00,12.02,12.02,12.01,12.01,81000.0,12.02,12.02,12.01,12.01,81000.0
2013-08-21 14:40:00,12.01,12.03,12.01,12.02,68400.0,12.01,12.03,12.01,12.02,68400.0
2013-08-21 14:45:00,12.02,12.03,12.01,12.03,80400.0,12.02,12.03,12.01,12.03,80400.0
2013-08-21 14:50:00,12.03,12.03,12.02,12.02,51000.0,12.03,12.03,12.02,12.02,51000.0
2013-08-21 14:55:00,12.02,12.03,12.02,12.02,55800.0,12.02,12.03,12.02,12.02,55800.0
2013-08-21 15:00:00,12.02,12.02,12.0,12.01,79800.0,12.02,12.02,12.0,12.01,79800.0
2013-08-21 15:05:00,12.01,12.02,12.0,12.01,85800.0,12.01,12.02,12.0,12.01,85800.0
2013-08-21 15:10:00,12.01,12.02,12.01,12.01,72600.0,12.01,12.02,12.01,12.01,72600.0
2013-08-21 15:15:00,12.01,12.01,12.0,12.0,92400.0,12.01,12.01,12.0,12.0,92400.0
2013-08-21 15:20:00,12.0,12.0,11.99,12.0,72600.0,12.0,12.0,11.99,12.0,72600.0
2013-08-21 15:25:00,12.0,12.0,11.98,11.98,390000.0,12.0,12.0,11.98,11.98,390000.0
2013-08-21 15:30:00,11.99,12.0,11.98,12.0,129600.0,11.99,12.0,11.98,12.0,129600.0
2013-08-21 15:35:00,12.0,12.0,11.98,11.99,77400.0,12.0,12.0,11.98,11.99,77400.0
2013-08-21 15:40:00,11.99,11.99,11.97,11.98,107400.0,11.99,11.99,11.97,11.98,107400.0
2013-08-21 15:45:00,11.98,11.99,11.97,11.98,202800.0,11.98,11.99,11.97,11.98,202800.0
2013-08-21 15:50:00,11.98,11.98,11.96,11.96,116400.0,11.98,11.98,11.96,11.96,116400.0
2013-08-21 15:55:00,11.96,11.96,11.94,11.95,228000.0,11.96,11.96,11.94,11.95,228000.0
2013-08-22 09:30:00,11.96,12.02,11.96,11.99,111000.0,11.96,12.02,11.96,11.99,111000.0
2013-08-22 09:35:00,11.99,12.06,11.99,12.06,129600.0,11.99,12.06,11.99,12.06,129600.0
2013-08-22 09:40:00,12.07,12.12,12.06,12.1,77400.0,12.07,12.12,12.06,12.1,77400.0
2013-08-22 09:45:00,12.1,12.1,12.05,12.06,80400.0,12.1,12.1,12.05,12.06,80400.0
2013-08-22 09:50:00,12.06,12.07,12.05,12.05,39000.0,12.06,12.07,12.05,12.05,39000.0
2013-08-22 09:55:00,12.05,12.05,12.02,12.04,72600.0,12.05,12.05,12.02,12.04,72600.0
2013-08-22 10:00:00,12.04,12.06,12.03,12.06,97800.0,12.04,12.06,12.03,12.06,97800.0
2013-08-22 10:05:00,12.06,12.07,12.05,12.05,38400.0,12.06,12.07,12.05,12.05,38400.0
2013-08-22 10:10:00,12.05,12.05,12.03,12.05,39000.0,12.05,12.05,12.03,12.05,39000.0
2013-08-22 10:15:00,12.05,12.06,12.04,12.04,25200.0,12.05,12.06,12.04,12.04,25200.0
2013-08-22 10:20:00,12.04,12.05,12.03,12.05,43200.0,12.04,12.05,12.03,12.05,43200.0
2013-08-22 10:25:00,12.05,12.06,12.05,12.05,28800.0,12.05,12.06,12.05,12.05,28800.0
2013-08-22 10:30:00,12.05,12.08,12.05,12.07,55800.0,12.05,12.08,12.05,12.07,55800.0
2013-08-22 10:35:00,12.07,12.07,12.05,12.06,12600.0,12.07,12.07,12.05,12.06,12600.0
2013-08-22 10:40:00,12.06,12.07,12.05,12.06,95400.0,12.06,12.07,12.05,12.06,95400.0
2013-08-22 10:45:00,12.06,12.06,12.04,12.05,43800.0,12.06,12.06,12.04,12.05,43800.0
2013-08-22 10:50:00,12.05,12.05,12.05,12.05,39600.0,12.05,12.05,12.05,12.05,39600.0
2013-08-22 10:55:00,12.05,12.05,12.05,12.05,39600.0,12.05,12.05,12.05,12.05,39600.0
2013-08-22 11:00:00,12.05,12.05,12.05,12.05,39000.0,12.05,12.05,12.05,12.05,39000.0
2013-08-22 11:05:00,12.05,12.05,12.04,12.05,37200.0,12.05,12.05,12.04,12.05,37200.0
2013-08-22 11:10:00,12.05,12.05,12.05,12.05,39600.0,12.05,12.05,12.05,12.05,39600.0
2013-08-22 11:15:00,12.05,12.05,12.03,12.04,73200.0,12.05,12.05,12.03,12.04,73200.0
2013-08-22 11:20:00,12.04,12.04,12.03,12.03,28200.0,12.04,12.04,12.03,12.03,28200.0
2013-08-22 11:25:00,12.03,12.04,12.03,12.04,127800.0,12.03,12.04,12.03,12.04,127800.0
2013-08-22 11:30:00,12.04,12.06,12.03,12.05,79800.0,12.04,12.06,12.03,12.05,79800.0
2013-08-22 11:35:00,12.06,12.06,12.06,12.06,28800.0,12.06,12.06,12.06,12.06,28800.0
2013-08-22 11:40:00,12.06,12.06,12.05,12.06,39000.0,12.06,12.06,12.05,12.06,39000.0
2013-08-22 11:45:00,12.06,12.06,12.05,12.06,51000.0,12.06,12.06,12.05,12.06,51000.0
2013-08-22 11:50:00,12.06,12.06,12.05,12.05,214200.0,12.06,12.06,12.05,12.05,214200.0
2013-08-22 11:55:00,12.05,12.05,12.05,12.05,25800.0,12.05,12.05,12.05,12.05,25800.0
2013-08-22 12:00:00,12.05,12.05,12.05,12.05,19800.0,12.05,12.05,12.05,12.05,19800.0
2013-08-22 12:05:00,12.05,12.06,12.05,12.06,22800.0,12.05,12.06,12.05,12.06,22800.0
2013-08-22 12:10:00,12.05,12.06,12.05,12.05,14400.0,12.05,12.06,12.05,12.05,14400.0
2013-08-22 12:15:00,12.06,12.06,12.05,12.05,16800.0,12.06,12.06,12.05,12.05,16800.0
2013-08-22 12:20:00,12.05,12.06,12.05,12.05,32400.0,12.05,12.06,12.05,12.05,32400.0
2013-08-22 12:25:00,12.05,12.05,12.04,12.05,22200.0,12.05,12.05,12.04,12.05,22200.0
2013-08-22 12:30:00,12.05,12.06,12.05,12.06,43800.0,12.05,12.06,12.05,12.06,43800.0
2013-08-22 12:35:00,12.06,12.06,12.05,12.05,944400.0,12.06,12.06,12.05,12.05,944400.0
2013-08-22 12:40:00,12.05,12.05,12.05,12.05,29400.0,12.05,12.05,12.05,12.05,29400.0
2013-08-22 12:45:00,12.05,12.06,12.05,12.06,17400.0,12.05,12.06,12.05,12.06,17400.0
2013-08-22 12:50:00,12.06,12.06,12.05,12.06,25800.0,12.06,12.06,12.05,12.06,25800.0
2013-08-22 12:55:00,12.06,12.08,12.05,12.08,31800.0,12.06,12.08,12.05,12.08,31800.0
2013-08-22 13:00:00,12.08,12.08,12.06,12.08,36000.0,12.08,12.08,12.06,12.08,36000.0
2013-08-22 13:05:00,12.08,12.09,12.07,12.09,40800.0,12.08,12.09,12.07,12.09,40800.0
2013-08-22 13:10:00,12.09,12.11,12.09,12.1,13200.0,12.09,12.11,12.09,12.1,13200.0
2013-08-22 13:15:00,12.11,12.12,12.1,12.11,15600.0,12.11,12.12,12.1,12.11,15600.0
2013-08-22 13:20:00,12.11,12.14,12.11,12.14,206400.0,12.11,12.14,12.11,12.14,206400.0
2013-08-22 13:25:00,12.14,12.16,12.14,12.14,25800.0,12.14,12.16,12.14,12.14,25800.0
2013-08-22 13:30:00,12.14,12.14,12.13,12.13,17400.0,12.14,12.14,12.13,12.13,17400.0
2013-08-22 13:35:00,12.13,12.13,12.12,12.12,27600.0,12.13,12.13,12.12,12.12,27600.0
2013-08-22 13:40:00,12.13,12.13,12.12,12.13,22800.0,12.13,12.13,12.12,12.13,22800.0
2013-08-22 13:45:00,12.13,12.13,12.12,12.13,20400.0,12.13,12.13,12.12,12.13,20400.0
2013-08-22 13:50:00,12.13,12.13,12.12,12.12,22200.0,12.13,12.13,12.12,12.12,22200.0
2013-08-22 13:55:00,12.12,12.13,12.11,12.12,25200.0,12.12,12.13,12.11,12.12,25200.0
2013-08-22 14:00:00,12.12,12.12,12.11,12.11,19200.0,12.12,12.12,12.11,12.11,19200.0
2013-08-22 14:05:00,12.12,12.12,12.11,12.12,21600.0,12.12,12.12,12.11,12.12,21600.0
2013-08-22 14:10:00,12.12,12.13,12.11,12.12,46800.0,12.12,12.13,12.11,12.12,46800.0
2013-08-22 14:15:00,12.12,12.12,12.11,12.12,12600.0,12.12,12.12,12.11,12.12,12600.0
2013-08-22 14:20:00,12.12,12.13,12.12,12.12,42600.0,12.12,12.13,12.12,12.12,42600.0
2013-08-22 14:25:00,12.12,12.15,12.12,12.14,44400.0,12.12,12.15,12.12,12.14,44400.0
2013-08-22 14:30:00,12.15,12.15,12.12,12.13,13200.0,12.15,12.15,12.12,12.13,13200.0
2013-08-22 14:35:00,12.12,12.13,12.11,12.11,10800.0,12.12,12.13,12.11,12.11,10800.0
2013-08-22 14:40:00,12.1,12.12,12.1,12.1,15000.0,12.1,12.12,12.1,12.1,15000.0
2013-08-22 14:45:00,12.12,12.15,12.12,12.13,30600.0,12.12,12.15,12.12,12.13,30600.0
2013-08-22 14:50:00,12.12,12.13,12.11,12.12,42600.0,12.12,12.13,12.11,12.12,42600.0
2013-08-22 14:55:00,12.11,12.13,12.11,12.12,273600.0,12.11,12.13,12.11,12.12,273600.0
2013-08-22 15:00:00,12.13,12.13,12.1,12.11,19800.0,12.13,12.13,12.1,12.11,19800.0
2013-08-22 15:05:00,12.12,12.12,12.11,12.12,8400.0,12.12,12.12,12.11,12.12,8400.0
2013-08-22 15:10:00,12.12,12.12,12.11,12.11,66000.0,12.12,12.12,12.11,12.11,66000.0
2013-08-22 15:15:00,12.12,12.12,12.1,12.12,25800.0,12.12,12.12,12.1,12.12,25800.0
2013-08-22 15:20:00,12.11,12.12,12.11,12.12,27600.0,12.11,12.12,12.11,12.12,27600.0
2013-08-22 15:25:00,12.12,12.13,12.11,12.12,95400.0,12.12,12.13,12.11,12.12,95400.0
2013-08-22 15:30:00,12.13,12.13,12.11,12.12,657000.0,12.13,12.13,12.11,12.12,657000.0
2013-08-22 15:35:00,12.12,12.13,12.11,12.11,124200.0,12.12,12.13,12.11,12.11,124200.0
2013-08-22 15:40:00,12.11,12.11,12.09,12.1,112800.0,12.11,12.11,12.09,12.1,112800.0
2013-08-22 15:45:00,12.1,12.1,12.08,12.08,324600.0,12.1,12.1,12.08,12.08,324600.0
2013-08-22 15:50:00,12.08,12.09,12.06,12.07,477000.0,12.08,12.09,12.06,12.07,477000.0
2013-08-22 15:55:00,12.06,12.07,12.05,12.05,516600.0,12.06,12.07,12.05,12.05,516600.0
2013-08-23 09:30:00,12.13,12.17,12.11,12.14,150600.0,12.13,12.17,12.11,12.14,150600.0
2013-08-23 09:35:00,12.16,12.21,12.13,12.19,116400.0,12.16,12.21,12.13,12.19,116400.0
2013-08-23 09:40:00,12.2,12.2,12.17,12.19,82200.0,12.2,12.2,12.17,12.19,82200.0
2013-08-23 09:45:00,12.18,12.19,12.16,12.19,109200.0,12.18,12.19,12.16,12.19,109200.0
2013-08-23 09:50:00,12.19,12.2,12.17,12.18,123000.0,12.19,12.2,12.17,12.18,123000.0
2013-08-23 09:55:00,12.19,12.21,12.18,12.19,126600.0,12.19,12.21,12.18,12.19,126600.0
2013-08-23 10:00:00,12.19,12.2,12.15,12.19,179400.0,12.19,12.2,12.15,12.19,179400.0
2013-08-23 10:05:00,12.19,12.19,12.16,12.19,123000.0,12.19,12.19,12.16,12.19,123000.0
2013-08-23 10:10:00,12.19,12.19,12.16,12.16,254400.0,12.19,12.19,12.16,12.16,254400.0
2013-08-23 10:15:00,12.16,12.17,12.13,12.13,114600.0,12.16,12.17,12.13,12.13,114600.0
2013-08-23 10:20:00,12.13,12.14,12.13,12.14,70800.0,12.13,12.14,12.13,12.14,70800.0
2013-08-23 10:25:00,12.15,12.16,12.12,12.13,64800.0,12.15,12.16,12.12,12.13,64800.0
2013-08-23 10:30:00,12.13,12.14,12.12,12.13,72000.0,12.13,12.14,12.12,12.13,72000.0
2013-08-23 10:35:00,12.13,12.15,12.13,12.15,97800.0,12.13,12.15,12.13,12.15,97800.0
2013-08-23 10:40:00,12.15,12.15,12.13,12.13,66000.0,12.15,12.15,12.13,12.13,66000.0
2013-08-23 10:45:00,12.13,12.14,12.11,12.12,144000.0,12.13,12.14,12.11,12.12,144000.0
2013-08-23 10:50:00,12.12,12.12,12.12,12.12,84000.0,12.12,12.12,12.12,12.12,84000.0
2013-08-23 10:55:00,12.12,12.13,12.12,12.13,55200.0,12.12,12.13,12.12,12.13,55200.0
2013-08-23 11:00:00,12.13,12.13,12.12,12.12,41400.0,12.13,12.13,12.12,12.12,41400.0
2013-08-23 11:05:00,12.13,12.14,12.12,12.14,76800.0,12.13,12.14,12.12,12.14,76800.0
2013-08-23 11:10:00,12.14,12.14,12.13,12.13,73800.0,12.14,12.14,12.13,12.13,73800.0
2013-08-23 11:15:00,12.14,12.15,12.13,12.15,35400.0,12.14,12.15,12.13,12.15,35400.0
2013-08-23 11:20:00,12.15,12.15,12.13,12.14,75000.0,12.15,12.15,12.13,12.14,75000.0
2013-08-23 11:25:00,12.14,12.15,12.13,12.14,48600.0,12.14,12.15,12.13,12.14,48600.0
2013-08-23 11:30:00,12.14,12.15,12.13,12.14,22800.0,12.14,12.15,12.13,12.14,22800.0
2013-08-23 11:35:00,12.14,12.16,12.14,12.16,49800.0,12.14,12.16,12.14,12.16,49800.0
2013-08-23 11:40:00,12.15,12.16,12.15,12.16,114000.0,12.15,12.16,12.15,12.16,114000.0
2013-08-23 11:45:00,12.16,12.16,12.15,12.15,45000.0,12.16,12.16,12.15,12.15,45000.0
2013-08-23 11:50:00,12.15,12.16,12.14,12.15,34800.0,12.15,12.16,12.14,12.15,34800.0
2013-08-23 11:55:00,12.15,12.16,12.14,12.15,36000.0,12.15,12.16,12.14,12.15,36000.0
2013-08-23 12:00:00,12.15,12.16,12.15,12.15,26400.0,12.15,12.16,12.15,12.15,26400.0
2013-08-23 12:05:00,12.16,12.16,12.15,12.15,66000.0,12.16,12.16,12.15,12.15,66000.0
2013-08-23 12:10:00,12.15,12.16,12.15,12.16,22200.0,12.15,12.16,12.15,12.16,22200.0
2013-08-23 12:15:00,12.16,12.16,12.15,12.16,28200.0,12.16,12.16,12.15,12.16,28200.0
2013-08-23 12:20:00,12.16,12.16,12.15,12.15,33600.0,12.16,12.16,12.15,12.15,33600.0
2013-08-23 12:25:00,12.15,12.15,12.15,12.15,27600.0,12.15,12.15,12.15,12.15,27600.0
2013-08-23 12:30:00,12.15,12.15,12.15,12.15,34200.0,12.15,12.15,12.15,12.15,34200.0
2013-08-23 12:35:00,12.15,12.16,12.15,12.15,33000.0,12.15,12.16,12.15,12.15,33000.0
2013-08-23 12:40:00,12.15,12.16,12.15,12.16,37200.0,12.15,12.16,12.15,12.16,37200.0
2013-08-23 12:45:00,12.16,12.16,12.16,12.16,22200.0,12.16,12.16,12.16,12.16,22200.0
2013-08-23 12:50:00,12.16,12.16,12.15,12.16,30000.0,12.16,12.16,12.15,12.16,30000.0
2013-08-23 12:55:00,12.16,12.16,12.15,12.16,42000.0,12.16,12.16,12.15,12.16,42000.0
2013-08-23 13:00:00,12.16,12.16,12.16,12.16,31200.0,12.16,12.16,12.16,12.16,31200.0
2013-08-23 13:05:00,12.16,12.16,12.15,12.16,29400.0,12.16,12.16,12.15,12.16,29400.0
2013-08-23 13:10:00,12.16,12.16,12.15,12.16,97200.0,12.16,12.16,12.15,12.16,97200.0
2013-08-23 13:15:00,12.16,12.16,12.15,12.15,29400.0,12.16,12.16,12.15,12.15,29400.0
2013-08-23 13:20:00,12.15,12.16,12.15,12.16,30000.0,12.15,12.16,12.15,12.16,30000.0
2013-08-23 13:25:00,12.16,12.17,12.16,12.17,35400.0,12.16,12.17,12.16,12.17,35400.0
2013-08-23 13:30:00,12.17,12.17,12.16,12.16,33000.0,12.17,12.17,12.16,12.16,33000.0
2013-08-23 13:35:00,12.17,12.17,12.16,12.17,40200.0,12.17,12.17,12.16,12.17,40200.0
2013-08-23 13:40:00,12.17,12.18,12.17,12.18,24000.0,12.17,12.18,12.17,12.18,24000.0
2013-08-23 13:45:00,12.18,12.19,12.18,12.18,28800.0,12.18,12.19,12.18,12.18,28800.0
2013-08-23 13:50:00,12.19,12.2,12.19,12.2,40800.0,12.19,12.2,12.19,12.2,40800.0
2013-08-23 13:55:00,12.2,12.2,12.19,12.19,33600.0,12.2,12.2,12.19,12.19,33600.0
2013-08-23 14:00:00,12.19,12.19,12.16,12.16,40800.0,12.19,12.19,12.16,12.16,40800.0
2013-08-23 14:05:00,12.16,12.17,12.15,12.16,208800.0,12.16,12.17,12.15,12.16,208800.0
2013-08-23 14:10:00,12.16,12.16,12.14,12.14,360600.0,12.16,12.16,12.14,12.14,360600.0
2013-08-23 14:15:00,12.14,12.15,12.13,12.15,66000.0,12.14,12.15,12.13,12.15,66000.0
2013-08-23 14:20:00,12.15,12.15,12.13,12.15,172200.0,12.15,12.15,12.13,12.15,172200.0
2013-08-23 14:25:00,12.15,12.16,12.15,12.15,40200.0,12.15,12.16,12.15,12.15,40200.0
2013-08-23 14:30:00,12.15,12.15,12.14,12.15,39000.0,12.15,12.15,12.14,12.15,39000.0
2013-08-23 14:35:00,12.15,12.15,12.14,12.15,102600.0,12.15,12.15,12.14,12.15,102600.0
2013-08-23 14:40:00,12.15,12.15,12.14,12.15,58800.0,12.15,12.15,12.14,12.15,58800.0
2013-08-23 14:45:00,12.15,12.16,12.14,12.15,108000.0,12.15,12.16,12.14,12.15,108000.0
2013-08-23 14:50:00,12.15,12.15,12.14,12.15,117000.0,12.15,12.15,12.14,12.15,117000.0
2013-08-23 14:55:00,12.15,12.15,12.14,12.15,87000.0,12.15,12.15,12.14,12.15,87000.0
2013-08-23 15:00:00,12.15,12.15,12.14,12.15,80400.0,12.15,12.15,12.14,12.15,80400.0
2013-08-23 15:05:00,12.15,12.15,12.14,12.14,211800.0,12.15,12.15,12.14,12.14,211800.0
2013-08-23 15:10:00,12.14,12.15,12.13,12.13,70200.0,12.14,12.15,12.13,12.13,70200.0
2013-08-23 15:15:00,12.13,12.14,12.13,12.14,56400.0,12.13,12.14,12.13,12.14,56400.0
2013-08-23 15:20:00,12.14,12.16,12.14,12.15,106200.0,12.14,12.16,12.14,12.15,106200.0
2013-08-23 15:25:00,12.16,12.16,12.15,12.16,61800.0,12.16,12.16,12.15,12.16,61800.0
2013-08-23 15:30:00,12.16,12.16,12.16,12.16,51000.0,12.16,12.16,12.16,12.16,51000.0
2013-08-23 15:35:00,12.16,12.16,12.15,12.16,45000.0,12.16,12.16,12.15,12.16,45000.0
2013-08-23 15:40:00,12.16,12.16,12.16,12.16,105600.0,12.16,12.16,12.16,12.16,105600.0
2013-08-23 15:45:00,12.16,12.17,12.16,12.17,92400.0,12.16,12.17,12.16,12.17,92400.0
2013-08-23 15:50:00,12.16,12.17,12.16,12.16,249000.0,12.16,12.17,12.16,12.16,249000.0
2013-08-23 15:55:00,12.17,12.17,12.16,12.16,563400.0,12.17,12.17,12.16,12.16,563400.0
2013-08-26 09:30:00,12.16,12.19,12.15,12.16,69000.0,12.16,12.19,12.15,12.16,69000.0
2013-08-26 09:35:00,12.16,12.19,12.13,12.18,35400.0,12.16,12.19,12.13,12.18,35400.0
2013-08-26 09:40:00,12.18,12.2,12.16,12.17,36600.0,12.18,12.2,12.16,12.17,36600.0
2013-08-26 09:45:00,12.2,12.21,12.16,12.17,45000.0,12.2,12.21,12.16,12.17,45000.0
2013-08-26 09:50:00,12.17,12.19,12.15,12.16,24600.0,12.17,12.19,12.15,12.16,24600.0
2013-08-26 09:55:00,12.16,12.16,12.12,12.14,232200.0,12.16,12.16,12.12,12.14,232200.0
2013-08-26 10:00:00,12.15,12.18,12.15,12.18,10800.0,12.15,12.18,12.15,12.18,10800.0
2013-08-26 10:05:00,12.2,12.23,12.2,12.23,23400.0,12.2,12.23,12.2,12.23,23400.0
2013-08-26 10:10:00,12.23,12.25,12.23,12.24,27000.0,12.23,12.25,12.23,12.24,27000.0
2013-08-26 10:15:00,12.24,12.24,12.21,12.21,40200.0,12.24,12.24,12.21,12.21,40200.0
2013-08-26 10:20:00,12.21,12.21,12.2,12.21,11400.0,12.21,12.21,12.2,12.21,11400.0
2013-08-26 10:25:00,12.22,12.23,12.21,12.22,70800.0,12.22,12.23,12.21,12.22,70800.0
2013-08-26 10:30:00,12.22,12.22,12.17,12.17,90600.0,12.22,12.22,12.17,12.17,90600.0
2013-08-26 10:35:00,12.17,12.19,12.16,12.17,65400.0,12.17,12.19,12.16,12.17,65400.0
2013-08-26 10:40:00,12.18,12.18,12.15,12.17,132600.0,12.18,12.18,12.15,12.17,132600.0
2013-08-26 10:45:00,12.17,12.17,12.16,12.16,21600.0,12.17,12.17,12.16,12.16,21600.0
2013-08-26 10:50:00,12.16,12.17,12.16,12.16,33000.0,12.16,12.17,12.16,12.16,33000.0
2013-08-26 10:55:00,12.17,12.17,12.16,12.16,25200.0,12.17,12.17,12.16,12.16,25200.0
2013-08-26 11:00:00,12.16,12.16,12.14,12.15,66000.0,12.16,12.16,12.14,12.15,66000.0
2013-08-26 11:05:00,12.15,12.16,12.13,12.14,34200.0,12.15,12.16,12.13,12.14,34200.0
2013-08-26 11:10:00,12.14,12.14,12.12,12.12,54600.0,12.14,12.14,12.12,12.12,54600.0
2013-08-26 11:15:00,12.13,12.16,12.13,12.16,31200.0,12.13,12.16,12.13,12.16,31200.0
2013-08-26 11:20:00,12.16,12.17,12.16,12.17,24600.0,12.16,12.17,12.16,12.17,24600.0
2013-08-26 11:25:00,12.17,12.17,12.16,12.17,16800.0,12.17,12.17,12.16,12.17,16800.0
2013-08-26 11:30:00,12.16,12.17,12.16,12.16,20400.0,12.16,12.17,12.16,12.16,20400.0
2013-08-26 11:35:00,12.17,12.17,12.16,12.17,28200.0,12.17,12.17,12.16,12.17,28200.0
2013-08-26 11:40:00,12.17,12.17,12.16,12.16,9600.0,12.17,12.17,12.16,12.16,9600.0
2013-08-26 11:45:00,12.16,12.16,12.15,12.16,33000.0,12.16,12.16,12.15,12.16,33000.0
2013-08-26 11:50:00,12.16,12.17,12.16,12.17,9600.0,12.16,12.17,12.16,12.17,9600.0
2013-08-26 11:55:00,12.17,12.17,12.16,12.16,17400.0,12.17,12.17,12.16,12.16,17400.0
2013-08-26 12:00:00,12.16,12.16,12.15,12.15,10800.0,12.16,12.16,12.15,12.15,10800.0
2013-08-26 12:05:00,12.16,12.17,12.15,12.15,20400.0,12.16,12.17,12.15,12.15,20400.0
2013-08-26 12:10:00,12.15,12.16,12.15,12.16,18000.0,12.15,12.16,12.15,12.16,18000.0
2013-08-26 12:15:00,12.16,12.17,12.16,12.17,9000.0,12.16,12.17,12.16,12.17,9000.0
2013-08-26 12:20:00,12.17,12.17,12.16,12.16,23400.0,12.17,12.17,12.16,12.16,23400.0
2013-08-26 12:25:00,12.17,12.17,12.16,12.16,36000.0,12.17,12.17,12.16,12.16,36000.0
2013-08-26 12:30:00,12.16,12.17,12.16,12.16,21600.0,12.16,12.17,12.16,12.16,21600.0
2013-08-26 12:35:00,12.16,12.17,12.16,12.17,30000.0,12.16,12.17,12.16,12.17,30000.0
2013-08-26 12:40:00,12.17,12.17,12.16,12.17,134400.0,12.17,12.17,12.16,12.17,134400.0
2013-08-26 12:45:00,12.17,12.17,12.16,12.17,9600.0,12.17,12.17,12.16,12.17,9600.0
2013-08-26 12:50:00,12.17,12.18,12.17,12.17,17400.0,12.17,12.18,12.17,12.17,17400.0
2013-08-26 12:55:00,12.17,12.17,12.17,12.17,11400.0,12.17,12.17,12.17,12.17,11400.0
2013-08-26 13:00:00,12.17,12.21,12.16,12.18,412200.0,12.17,12.21,12.16,12.18,412200.0
2013-08-26 13:05:00,12.19,12.2,12.17,12.17,87600.0,12.19,12.2,12.17,12.17,87600.0
2013-08-26 13:10:00,12.17,12.18,12.17,12.17,274200.0,12.17,12.18,12.17,12.17,274200.0
2013-08-26 13:15:00,12.17,12.17,12.17,12.17,13800.0,12.17,12.17,12.17,12.17,13800.0
2013-08-26 13:20:00,12.17,12.18,12.17,12.17,14400.0,12.17,12.18,12.17,12.17,14400.0
2013-08-26 13:25:00,12.17,12.17,12.17,12.17,25800.0,12.17,12.17,12.17,12.17,25800.0
2013-08-26 13:30:00,12.16,12.17,12.16,12.17,26400.0,12.16,12.17,12.16,12.17,26400.0
2013-08-26 13:35:00,12.17,12.17,12.17,12.17,13200.0,12.17,12.17,12.17,12.17,13200.0
2013-08-26 13:40:00,12.17,12.17,12.16,12.16,19200.0,12.17,12.17,12.16,12.16,19200.0
2013-08-26 13:45:00,12.16,12.19,12.16,12.19,79800.0,12.16,12.19,12.16,12.19,79800.0
2013-08-26 13:50:00,12.19,12.19,12.18,12.19,39000.0,12.19,12.19,12.18,12.19,39000.0
2013-08-26 13:55:00,12.19,12.19,12.18,12.19,28800.0,12.19,12.19,12.18,12.19,28800.0
2013-08-26 14:00:00,12.18,12.19,12.18,12.18,34200.0,12.18,12.19,12.18,12.18,34200.0
2013-08-26 14:05:00,12.18,12.2,12.18,12.19,60600.0,12.18,12.2,12.18,12.19,60600.0
2013-08-26 14:10:00,12.19,12.2,12.18,12.2,43800.0,12.19,12.2,12.18,12.2,43800.0
2013-08-26 14:15:00,12.2,12.22,12.19,12.21,92400.0,12.2,12.22,12.19,12.21,92400.0
2013-08-26 14:20:00,12.2,12.22,12.2,12.21,23400.0,12.2,12.22,12.2,12.21,23400.0
2013-08-26 14:25:00,12.21,12.22,12.21,12.21,46800.0,12.21,12.22,12.21,12.21,46800.0
2013-08-26 14:30:00,12.21,12.22,12.21,12.21,29400.0,12.21,12.22,12.21,12.21,29400.0
2013-08-26 14:35:00,12.21,12.21,12.2,12.21,29400.0,12.21,12.21,12.2,12.21,29400.0
2013-08-26 14:40:00,12.21,12.21,12.2,12.2,73800.0,12.21,12.21,12.2,12.2,73800.0
2013-08-26 14:45:00,12.2,12.21,12.2,12.21,40800.0,12.2,12.21,12.2,12.21,40800.0
2013-08-26 14:50:00,12.21,12.21,12.2,12.21,33000.0,12.21,12.21,12.2,12.21,33000.0
2013-08-26 14:55:00,12.21,12.21,12.2,12.2,16800.0,12.21,12.21,12.2,12.2,16800.0
2013-08-26 15:00:00,12.2,12.21,12.2,12.21,25200.0,12.2,12.21,12.2,12.21,25200.0
2013-08-26 15:05:00,12.21,12.22,12.21,12.22,70800.0,12.21,12.22,12.21,12.22,70800.0
2013-08-26 15:10:00,12.22,12.22,12.21,12.21,138000.0,12.22,12.22,12.21,12.21,138000.0
2013-08-26 15:15:00,12.21,12.22,12.2,12.21,139200.0,12.21,12.22,12.2,12.21,139200.0
2013-08-26 15:20:00,12.2,12.2,12.17,12.18,109200.0,12.2,12.2,12.17,12.18,109200.0
2013-08-26 15:25:00,12.18,12.19,12.16,12.17,49800.0,12.18,12.19,12.16,12.17,49800.0
2013-08-26 15:30:00,12.17,12.19,12.17,12.19,50400.0,12.17,12.19,12.17,12.19,50400.0
2013-08-26 15:35:00,12.19,12.2,12.17,12.19,94200.0,12.19,12.2,12.17,12.19,94200.0
2013-08-26 15:40:00,12.2,12.21,12.19,12.2,189600.0,12.2,12.21,12.19,12.2,189600.0
2013-08-26 15:45:00,12.19,12.2,12.19,12.2,292800.0,12.19,12.2,12.19,12.2,292800.0
2013-08-26 15:50:00,12.2,12.2,12.19,12.19,234000.0,12.2,12.2,12.19,12.19,234000.0
2013-08-26 15:55:00,12.19,12.19,12.17,12.17,273000.0,12.19,12.19,12.17,12.17,273000.0
2013-08-27 09:30:00,12.07,12.07,12.02,12.04,68400.0,12.07,12.07,12.02,12.04,68400.0
2013-08-27 09:35:00,12.04,12.04,11.98,12.0,49800.0,12.04,12.04,11.98,12.0,49800.0
2013-08-27 09:40:00,12.03,12.03,11.99,12.0,106800.0,12.03,12.03,11.99,12.0,106800.0
2013-08-27 09:45:00,11.99,12.02,11.99,11.99,57000.0,11.99,12.02,11.99,11.99,57000.0
2013-08-27 09:50:00,12.01,12.01,11.99,12.0,24600.0,12.01,12.01,11.99,12.0,24600.0
2013-08-27 09:55:00,12.0,12.03,12.0,12.02,41400.0,12.0,12.03,12.0,12.02,41400.0
2013-08-27 10:00:00,12.0,12.02,11.99,12.0,69000.0,12.0,12.02,11.99,12.0,69000.0
2013-08-27 10:05:00,12.0,12.02,11.99,12.01,93600.0,12.0,12.02,11.99,12.01,93600.0
2013-08-27 10:10:00,12.01,12.02,11.99,11.99,99600.0,12.01,12.02,11.99,11.99,99600.0
2013-08-27 10:15:00,11.99,11.99,11.95,11.96,51600.0,11.99,11.99,11.95,11.96,51600.0
2013-08-27 10:20:00,11.96,11.96,11.95,11.95,30000.0,11.96,11.96,11.95,11.95,30000.0
2013-08-27 10:25:00,11.96,11.97,11.95,11.96,102600.0,11.96,11.97,11.95,11.96,102600.0
2013-08-27 10:30:00,11.96,11.98,11.95,11.97,55800.0,11.96,11.98,11.95,11.97,55800.0
2013-08-27 10:35:00,11.97,11.99,11.96,11.98,59400.0,11.97,11.99,11.96,11.98,59400.0
2013-08-27 10:40:00,11.99,11.99,11.96,11.97,104400.0,11.99,11.99,11.96,11.97,104400.0
2013-08-27 10:45:00,11.97,11.99,11.96,11.98,151200.0,11.97,11.99,11.96,11.98,151200.0
2013-08-27 10:50:00,11.98,11.99,11.96,11.99,39600.0,11.98,11.99,11.96,11.99,39600.0
2013-08-27 10:55:00,11.98,12.02,11.97,12.02,24000.0,11.98,12.02,11.97,12.02,24000.0
2013-08-27 11:00:00,12.01,12.01,11.99,11.99,40800.0,12.01,12.01,11.99,11.99,40800.0
2013-08-27 11:05:00,11.99,11.99,11.97,11.97,84000.0,11.99,11.99,11.97,11.97,84000.0
2013-08-27 11:10:00,11.98,11.98,11.96,11.96,80400.0,11.98,11.98,11.96,11.96,80400.0
2013-08-27 11:15:00,11.96,11.98,11.95,11.97,39600.0,11.96,11.98,11.95,11.97,39600.0
2013-08-27 11:20:00,11.96,11.97,11.96,11.97,66600.0,11.96,11.97,11.96,11.97,66600.0
2013-08-27 11:25:00,11.97,11.99,11.97,11.97,28800.0,11.97,11.99,11.97,11.97,28800.0
2013-08-27 11:30:00,11.97,11.97,11.96,11.97,27000.0,11.97,11.97,11.96,11.97,27000.0
2013-08-27 11:35:00,11.96,11.98,11.96,11.98,11400.0,11.96,11.98,11.96,11.98,11400.0
2013-08-27 11:40:00,11.98,11.98,11.96,11.97,239400.0,11.98,11.98,11.96,11.97,239400.0
2013-08-27 11:45:00,11.97,11.97,11.97,11.97,22200.0,11.97,11.97,11.97,11.97,22200.0
2013-08-27 11:50:00,11.97,11.97,11.96,11.97,74400.0,11.97,11.97,11.96,11.97,74400.0
2013-08-27 11:55:00,11.97,11.97,11.96,11.97,19800.0,11.97,11.97,11.96,11.97,19800.0
2013-08-27 12:00:00,11.97,11.97,11.96,11.96,28200.0,11.97,11.97,11.96,11.96,28200.0
2013-08-27 12:05:00,11.96,11.97,11.96,11.96,30600.0,11.96,11.97,11.96,11.96,30600.0
2013-08-27 12:10:00,11.96,11.97,11.96,11.97,33000.0,11.96,11.97,11.96,11.97,33000.0
2013-08-27 12:15:00,11.97,11.98,11.96,11.97,27600.0,11.97,11.98,11.96,11.97,27600.0
2013-08-27 12:20:00,11.97,11.97,11.96,11.97,16800.0,11.97,11.97,11.96,11.97,16800.0
2013-08-27 12:25:00,11.97,11.97,11.95,11.96,235800.0,11.97,11.97,11.95,11.96,235800.0
2013-08-27 12:30:00,11.95,11.97,11.95,11.97,18000.0,11.95,11.97,11.95,11.97,18000.0
2013-08-27 12:35:00,11.97,11.99,11.97,11.98,26400.0,11.97,11.99,11.97,11.98,26400.0
2013-08-27 12:40:00,11.98,11.98,11.96,11.97,11400.0,11.98,11.98,11.96,11.97,11400.0
2013-08-27 12:45:00,11.96,11.97,11.95,11.97,20400.0,11.96,11.97,11.95,11.97,20400.0
2013-08-27 12:50:00,11.97,11.98,11.96,11.98,25800.0,11.97,11.98,11.96,11.98,25800.0
2013-08-27 12:55:00,11.98,11.98,11.97,11.97,20400.0,11.98,11.98,11.97,11.97,20400.0
2013-08-27 13:00:00,11.97,11.97,11.96,11.96,34800.0,11.97,11.97,11.96,11.96,34800.0
2013-08-27 13:05:00,11.96,11.96,11.95,11.95,25800.0,11.96,11.96,11.95,11.95,25800.0
2013-08-27 13:10:00,11.95,11.96,11.95,11.95,21600.0,11.95,11.96,11.95,11.95,21600.0
2013-08-27 13:15:00,11.95,11.95,11.94,11.94,22800.0,11.95,11.95,11.94,11.94,22800.0
2013-08-27 13:20:00,11.95,11.95,11.92,11.92,43800.0,11.95,11.95,11.92,11.92,43800.0
2013-08-27 13:25:00,11.92,11.93,11.91,11.93,54600.0,11.92,11.93,11.91,11.93,54600.0
2013-08-27 13:30:00,11.93,11.94,11.93,11.94,19800.0,11.93,11.94,11.93,11.94,19800.0
2013-08-27 13:35:00,11.94,11.95,11.93,11.93,31200.0,11.94,11.95,11.93,11.93,31200.0
2013-08-27 13:40:00,11.93,11.94,11.92,11.92,100800.0,11.93,11.94,11.92,11.92,100800.0
2013-08-27 13:45:00,11.92,11.94,11.92,11.93,36000.0,11.92,11.94,11.92,11.93,36000.0
2013-08-27 13:50:00,11.93,11.93,11.91,11.92,103200.0,11.93,11.93,11.91,11.92,103200.0
2013-08-27 13:55:00,11.92,11.93,11.91,11.93,36000.0,11.92,11.93,11.91,11.93,36000.0
2013-08-27 14:00:00,11.93,11.93,11.92,11.92,28800.0,11.93,11.93,11.92,11.92,28800.0
2013-08-27 14:05:00,11.93,11.94,11.92,11.92,25200.0,11.93,11.94,11.92,11.92,25200.0
2013-08-27 14:10:00,11.92,11.92,11.9,11.9,146400.0,11.92,11.92,11.9,11.9,146400.0
2013-08-27 14:15:00,11.91,11.93,11.91,11.92,26400.0,11.91,11.93,11.91,11.92,26400.0
2013-08-27 14:20:00,11.92,11.93,11.91,11.91,18600.0,11.92,11.93,11.91,11.91,18600.0
2013-08-27 14:25:00,11.91,11.91,11.9,11.91,24600.0,11.91,11.91,11.9,11.91,24600.0
2013-08-27 14:30:00,11.91,11.91,11.9,11.91,34200.0,11.91,11.91,11.9,11.91,34200.0
2013-08-27 14:35:00,11.91,11.91,11.89,11.9,25800.0,11.91,11.91,11.89,11.9,25800.0
2013-08-27 14:40:00,11.9,11.91,11.9,11.91,16800.0,11.9,11.91,11.9,11.91,16800.0
2013-08-27 14:45:00,11.91,11.92,11.9,11.91,26400.0,11.91,11.92,11.9,11.91,26400.0
2013-08-27 14:50:00,11.91,11.91,11.89,11.9,41400.0,11.91,11.91,11.89,11.9,41400.0
2013-08-27 14:55:00,11.91,11.91,11.9,11.91,30600.0,11.91,11.91,11.9,11.91,30600.0
2013-08-27 15:00:00,11.9,11.9,11.89,11.9,34800.0,11.9,11.9,11.89,11.9,34800.0
2013-08-27 15:05:00,11.9,11.9,11.88,11.88,45600.0,11.9,11.9,11.88,11.88,45600.0
2013-08-27 15:10:00,11.88,11.88,11.86,11.87,42600.0,11.88,11.88,11.86,11.87,42600.0
2013-08-27 15:15:00,11.87,11.87,11.85,11.86,69000.0,11.87,11.87,11.85,11.86,69000.0
2013-08-27 15:20:00,11.86,11.88,11.86,11.87,47400.0,11.86,11.88,11.86,11.87,47400.0
2013-08-27 15:25:00,11.87,11.88,11.86,11.88,56400.0,11.87,11.88,11.86,11.88,56400.0
2013-08-27 15:30:00,11.88,11.88,11.87,11.87,40800.0,11.88,11.88,11.87,11.87,40800.0
2013-08-27 15:35:00,11.87,11.88,11.86,11.87,71400.0,11.87,11.88,11.86,11.87,71400.0
2013-08-27 15:40:00,11.87,11.87,11.87,11.87,77400.0,11.87,11.87,11.87,11.87,77400.0
2013-08-27 15:45:00,11.87,11.88,11.86,11.88,107400.0,11.87,11.88,11.86,11.88,107400.0
2013-08-27 15:50:00,11.88,11.88,11.86,11.86,111600.0,11.88,11.88,11.86,11.86,111600.0
2013-08-27 15:55:00,11.86,11.87,11.86,11.86,213600.0,11.86,11.87,11.86,11.86,213600.0
2013-08-28 09:30:00,11.85,11.93,11.85,11.87,60000.0,11.85,11.93,11.85,11.87,60000.0
2013-08-28 09:35:00,11.87,11.87,11.83,11.85,33600.0,11.87,11.87,11.83,11.85,33600.0
2013-08-28 09:40:00,11.85,11.86,11.83,11.86,36600.0,11.85,11.86,11.83,11.86,36600.0
2013-08-28 09:45:00,11.86,11.86,11.81,11.81,48600.0,11.86,11.86,11.81,11.81,48600.0
2013-08-28 09:50:00,11.81,11.83,11.81,11.81,45000.0,11.81,11.83,11.81,11.81,45000.0
2013-08-28 09:55:00,11.8,11.82,11.79,11.79,98400.0,11.8,11.82,11.79,11.79,98400.0
2013-08-28 10:00:00,11.8,11.83,11.79,11.81,51600.0,11.8,11.83,11.79,11.81,51600.0
2013-08-28 10:05:00,11.83,11.84,11.82,11.82,19800.0,11.83,11.84,11.82,11.82,19800.0
2013-08-28 10:10:00,11.82,11.85,11.81,11.84,638400.0,11.82,11.85,11.81,11.84,638400.0
2013-08-28 10:15:00,11.85,11.9,11.85,11.89,37200.0,11.85,11.9,11.85,11.89,37200.0
2013-08-28 10:20:00,11.89,11.9,11.88,11.88,42600.0,11.89,11.9,11.88,11.88,42600.0
2013-08-28 10:25:00,11.88,11.89,11.87,11.87,30000.0,11.88,11.89,11.87,11.87,30000.0
2013-08-28 10:30:00,11.88,11.88,11.86,11.87,31200.0,11.88,11.88,11.86,11.87,31200.0
2013-08-28 10:35:00,11.87,11.88,11.87,11.88,62400.0,11.87,11.88,11.87,11.88,62400.0
2013-08-28 10:40:00,11.88,11.89,11.87,11.88,28200.0,11.88,11.89,11.87,11.88,28200.0
2013-08-28 10:45:00,11.88,11.9,11.88,11.89,25800.0,11.88,11.9,11.88,11.89,25800.0
2013-08-28 10:50:00,11.89,11.91,11.88,11.91,22800.0,11.89,11.91,11.88,11.91,22800.0
2013-08-28 10:55:00,11.92,11.92,11.9,11.9,39600.0,11.92,11.92,11.9,11.9,39600.0
2013-08-28 11:00:00,11.9,11.9,11.89,11.89,19800.0,11.9,11.9,11.89,11.89,19800.0
2013-08-28 11:05:00,11.89,11.89,11.88,11.89,34800.0,11.89,11.89,11.88,11.89,34800.0
2013-08-28 11:10:00,11.89,11.9,11.88,11.9,92400.0,11.89,11.9,11.88,11.9,92400.0
2013-08-28 11:15:00,11.89,11.89,11.85,11.87,72000.0,11.89,11.89,11.85,11.87,72000.0
2013-08-28 11:20:00,11.87,11.88,11.87,11.87,22800.0,11.87,11.88,11.87,11.87,22800.0
2013-08-28 11:25:00,11.87,11.88,11.86,11.87,105600.0,11.87,11.88,11.86,11.87,105600.0
2013-08-28 11:30:00,11.87,11.87,11.85,11.85,41400.0,11.87,11.87,11.85,11.85,41400.0
2013-08-28 11:35:00,11.85,11.85,11.85,11.85,28800.0,11.85,11.85,11.85,11.85,28800.0
2013-08-28 11:40:00,11.85,11.85,11.84,11.84,76800.0,11.85,11.85,11.84,11.84,76800.0
2013-08-28 11:45:00,11.84,11.84,11.82,11.82,24000.0,11.84,11.84,11.82,11.82,24000.0
2013-08-28 11:50:00,11.82,11.84,11.82,11.84,24600.0,11.82,11.84,11.82,11.84,24600.0
2013-08-28 11:55:00,11.84,11.85,11.84,11.85,13200.0,11.84,11.85,11.84,11.85,13200.0
2013-08-28 12:00:00,11.84,11.84,11.84,11.84,19200.0,11.84,11.84,11.84,11.84,19200.0
2013-08-28 12:05:00,11.84,11.84,11.8,11.81,55800.0,11.84,11.84,11.8,11.81,55800.0
2013-08-28 12:10:00,11.8,11.81,11.79,11.8,32400.0,11.8,11.81,11.79,11.8,32400.0
2013-08-28 12:15:00,11.8,11.81,11.8,11.8,27000.0,11.8,11.81,11.8,11.8,27000.0
2013-08-28 12:20:00,11.81,11.83,11.81,11.83,47400.0,11.81,11.83,11.81,11.83,47400.0
2013-08-28 12:25:00,11.82,11.83,11.82,11.83,36600.0,11.82,11.83,11.82,11.83,36600.0
2013-08-28 12:30:00,11.83,11.83,11.82,11.82,35400.0,11.83,11.83,11.82,11.82,35400.0
2013-08-28 12:35:00,11.82,11.83,11.82,11.82,16800.0,11.82,11.83,11.82,11.82,16800.0
2013-08-28 12:40:00,11.82,11.82,11.81,11.81,28200.0,11.82,11.82,11.81,11.81,28200.0
2013-08-28 12:45:00,11.81,11.81,11.81,11.81,16200.0,11.81,11.81,11.81,11.81,16200.0
2013-08-28 12:50:00,11.81,11.82,11.81,11.81,11400.0,11.81,11.82,11.81,11.81,11400.0
2013-08-28 12:55:00,11.81,11.82,11.81,11.81,27000.0,11.81,11.82,11.81,11.81,27000.0
2013-08-28 13:00:00,11.81,11.81,11.8,11.8,37200.0,11.81,11.81,11.8,11.8,37200.0
2013-08-28 13:05:00,11.8,11.8,11.79,11.79,22200.0,11.8,11.8,11.79,11.79,22200.0
2013-08-28 13:10:00,11.79,11.79,11.78,11.78,12600.0,11.79,11.79,11.78,11.78,12600.0
2013-08-28 13:15:00,11.78,11.78,11.78,11.78,35400.0,11.78,11.78,11.78,11.78,35400.0
2013-08-28 13:20:00,11.78,11.78,11.78,11.78,12600.0,11.78,11.78,11.78,11.78,12600.0
2013-08-28 13:25:00,11.78,11.81,11.78,11.81,22200.0,11.78,11.81,11.78,11.81,22200.0
2013-08-28 13:30:00,11.8,11.8,11.79,11.8,25800.0,11.8,11.8,11.79,11.8,25800.0
2013-08-28 13:35:00,11.8,11.8,11.79,11.79,18000.0,11.8,11.8,11.79,11.79,18000.0
2013-08-28 13:40:00,11.79,11.79,11.78,11.79,29400.0,11.79,11.79,11.78,11.79,29400.0
2013-08-28 13:45:00,11.79,11.79,11.78,11.78,26400.0,11.79,11.79,11.78,11.78,26400.0
2013-08-28 13:50:00,11.78,11.79,11.78,11.78,32400.0,11.78,11.79,11.78,11.78,32400.0
2013-08-28 13:55:00,11.78,11.79,11.78,11.79,27600.0,11.78,11.79,11.78,11.79,27600.0
2013-08-28 14:00:00,11.79,11.79,11.78,11.78,28200.0,11.79,11.79,11.78,11.78,28200.0
2013-08-28 14:05:00,11.78,11.78,11.77,11.77,36000.0,11.78,11.78,11.77,11.77,36000.0
2013-08-28 14:10:00,11.77,11.77,11.75,11.75,46200.0,11.77,11.77,11.75,11.75,46200.0
2013-08-28 14:15:00,11.75,11.75,11.74,11.74,41400.0,11.75,11.75,11.74,11.74,41400.0
2013-08-28 14:20:00,11.74,11.75,11.74,11.74,18600.0,11.74,11.75,11.74,11.74,18600.0
2013-08-28 14:25:00,11.74,11.75,11.73,11.74,108000.0,11.74,11.75,11.73,11.74,108000.0
2013-08-28 14:30:00,11.73,11.73,11.72,11.72,52800.0,11.73,11.73,11.72,11.72,52800.0
2013-08-28 14:35:00,11.72,11.72,11.72,11.72,48600.0,11.72,11.72,11.72,11.72,48600.0
2013-08-28 14:40:00,11.72,11.73,11.72,11.72,28200.0,11.72,11.73,11.72,11.72,28200.0
2013-08-28 14:45:00,11.72,11.74,11.72,11.74,55800.0,11.72,11.74,11.72,11.74,55800.0
2013-08-28 14:50:00,11.74,11.74,11.73,11.74,27600.0,11.74,11.74,11.73,11.74,27600.0
2013-08-28 14:55:00,11.74,11.74,11.74,11.74,32400.0,11.74,11.74,11.74,11.74,32400.0
2013-08-28 15:00:00,11.74,11.76,11.74,11.76,43200.0,11.74,11.76,11.74,11.76,43200.0
2013-08-28 15:05:00,11.76,11.77,11.75,11.76,36600.0,11.76,11.77,11.75,11.76,36600.0
2013-08-28 15:10:00,11.77,11.77,11.76,11.76,23400.0,11.77,11.77,11.76,11.76,23400.0
2013-08-28 15:15:00,11.76,11.76,11.74,11.74,100200.0,11.76,11.76,11.74,11.74,100200.0
2013-08-28 15:20:00,11.74,11.75,11.74,11.75,63000.0,11.74,11.75,11.74,11.75,63000.0
2013-08-28 15:25:00,11.74,11.75,11.73,11.74,54600.0,11.74,11.75,11.73,11.74,54600.0
2013-08-28 15:30:00,11.74,11.77,11.74,11.76,110400.0,11.74,11.77,11.74,11.76,110400.0
2013-08-28 15:35:00,11.77,11.77,11.76,11.76,139200.0,11.77,11.77,11.76,11.76,139200.0
2013-08-28 15:40:00,11.77,11.77,11.76,11.76,154800.0,11.77,11.77,11.76,11.76,154800.0
2013-08-28 15:45:00,11.76,11.77,11.76,11.77,219600.0,11.76,11.77,11.76,11.77,219600.0
2013-08-28 15:50:00,11.77,11.77,11.76,11.77,105000.0,11.77,11.77,11.76,11.77,105000.0
2013-08-28 15:55:00,11.76,11.77,11.75,11.75,232200.0,11.76,11.77,11.75,11.75,232200.0
2013-08-29 09:30:00,11.72,11.77,11.71,11.74,54000.0,11.72,11.77,11.71,11.74,54000.0
2013-08-29 09:35:00,11.74,11.79,11.74,11.78,18000.0,11.74,11.79,11.74,11.78,18000.0
2013-08-29 09:40:00,11.78,11.8,11.77,11.77,18000.0,11.78,11.8,11.77,11.77,18000.0
2013-08-29 09:45:00,11.78,11.78,11.75,11.75,22800.0,11.78,11.78,11.75,11.75,22800.0
2013-08-29 09:50:00,11.76,11.77,11.75,11.76,39000.0,11.76,11.77,11.75,11.76,39000.0
2013-08-29 09:55:00,11.77,11.77,11.73,11.76,75600.0,11.77,11.77,11.73,11.76,75600.0
2013-08-29 10:00:00,11.77,11.77,11.75,11.76,18600.0,11.77,11.77,11.75,11.76,18600.0
2013-08-29 10:05:00,11.76,11.77,11.75,11.77,30600.0,11.76,11.77,11.75,11.77,30600.0
2013-08-29 10:10:00,11.77,11.78,11.73,11.76,51000.0,11.77,11.78,11.73,11.76,51000.0
2013-08-29 10:15:00,11.77,11.8,11.77,11.79,18600.0,11.77,11.8,11.77,11.79,18600.0
2013-08-29 10:20:00,11.79,11.8,11.77,11.77,19800.0,11.79,11.8,11.77,11.77,19800.0
2013-08-29 10:25:00,11.78,11.78,11.76,11.77,55800.0,11.78,11.78,11.76,11.77,55800.0
2013-08-29 10:30:00,11.77,11.79,11.77,11.78,16800.0,11.77,11.79,11.77,11.78,16800.0
2013-08-29 10:35:00,11.78,11.8,11.77,11.79,37200.0,11.78,11.8,11.77,11.79,37200.0
2013-08-29 10:40:00,11.79,11.8,11.78,11.79,111600.0,11.79,11.8,11.78,11.79,111600.0
2013-08-29 10:45:00,11.79,11.8,11.78,11.79,88800.0,11.79,11.8,11.78,11.79,88800.0
2013-08-29 10:50:00,11.79,11.82,11.79,11.81,115800.0,11.79,11.82,11.79,11.81,115800.0
2013-08-29 10:55:00,11.81,11.82,11.79,11.8,48000.0,11.81,11.82,11.79,11.8,48000.0
2013-08-29 11:00:00,11.8,11.81,11.8,11.81,9600.0,11.8,11.81,11.8,11.81,9600.0
2013-08-29 11:05:00,11.81,11.81,11.8,11.8,21600.0,11.81,11.81,11.8,11.8,21600.0
2013-08-29 11:10:00,11.8,11.8,11.78,11.79,40200.0,11.8,11.8,11.78,11.79,40200.0
2013-08-29 11:15:00,11.79,11.8,11.78,11.8,16800.0,11.79,11.8,11.78,11.8,16800.0
2013-08-29 11:20:00,11.81,11.81,11.8,11.8,25200.0,11.81,11.81,11.8,11.8,25200.0
2013-08-29 11:25:00,11.81,11.81,11.8,11.81,39000.0,11.81,11.81,11.8,11.81,39000.0
2013-08-29 11:30:00,11.81,11.81,11.81,11.81,2400.0,11.81,11.81,11.81,11.81,2400.0
2013-08-29 11:35:00,11.81,11.81,11.81,11.81,11400.0,11.81,11.81,11.81,11.81,11400.0
2013-08-29 11:40:00,11.81,11.81,11.81,11.81,12600.0,11.81,11.81,11.81,11.81,12600.0
2013-08-29 11:45:00,11.81,11.81,11.79,11.79,171000.0,11.81,11.81,11.79,11.79,171000.0
2013-08-29 11:50:00,11.79,11.8,11.77,11.78,124800.0,11.79,11.8,11.77,11.78,124800.0
2013-08-29 11:55:00,11.79,11.79,11.78,11.78,51000.0,11.79,11.79,11.78,11.78,51000.0
2013-08-29 12:00:00,11.78,11.79,11.78,11.79,11400.0,11.78,11.79,11.78,11.79,11400.0
2013-08-29 12:05:00,11.79,11.8,11.79,11.8,28800.0,11.79,11.8,11.79,11.8,28800.0
2013-08-29 12:10:00,11.8,11.81,11.79,11.79,28200.0,11.8,11.81,11.79,11.79,28200.0
2013-08-29 12:15:00,11.79,11.8,11.79,11.8,4200.0,11.79,11.8,11.79,11.8,4200.0
2013-08-29 12:20:00,11.8,11.8,11.8,11.8,6600.0,11.8,11.8,11.8,11.8,6600.0
2013-08-29 12:25:00,11.8,11.81,11.8,11.81,33000.0,11.8,11.81,11.8,11.81,33000.0
2013-08-29 12:30:00,11.81,11.81,11.8,11.81,32400.0,11.81,11.81,11.8,11.81,32400.0
2013-08-29 12:35:00,11.81,11.81,11.8,11.8,49200.0,11.81,11.81,11.8,11.8,49200.0
2013-08-29 12:40:00,11.81,11.81,11.8,11.81,14400.0,11.81,11.81,11.8,11.81,14400.0
2013-08-29 12:45:00,11.8,11.81,11.8,11.8,35400.0,11.8,11.81,11.8,11.8,35400.0
2013-08-29 12:50:00,11.79,11.8,11.78,11.79,30600.0,11.79,11.8,11.78,11.79,30600.0
2013-08-29 12:55:00,11.8,11.8,11.8,11.8,13200.0,11.8,11.8,11.8,11.8,13200.0
2013-08-29 13:00:00,11.8,11.8,11.8,11.8,21600.0,11.8,11.8,11.8,11.8,21600.0
2013-08-29 13:05:00,11.8,11.81,11.8,11.8,31800.0,11.8,11.81,11.8,11.8,31800.0
2013-08-29 13:10:00,11.8,11.8,11.79,11.8,27000.0,11.8,11.8,11.79,11.8,27000.0
2013-08-29 13:15:00,11.79,11.79,11.78,11.78,13200.0,11.79,11.79,11.78,11.78,13200.0
2013-08-29 13:20:00,11.78,11.78,11.76,11.76,14400.0,11.78,11.78,11.76,11.76,14400.0
2013-08-29 13:25:00,11.76,11.78,11.76,11.78,15000.0,11.76,11.78,11.76,11.78,15000.0
2013-08-29 13:30:00,11.78,11.78,11.76,11.76,17400.0,11.78,11.78,11.76,11.76,17400.0
2013-08-29 13:35:00,11.76,11.76,11.76,11.76,27000.0,11.76,11.76,11.76,11.76,27000.0
2013-08-29 13:40:00,11.76,11.76,11.75,11.76,36000.0,11.76,11.76,11.75,11.76,36000.0
2013-08-29 13:45:00,11.76,11.77,11.76,11.77,13800.0,11.76,11.77,11.76,11.77,13800.0
2013-08-29 13:50:00,11.77,11.78,11.76,11.76,39600.0,11.77,11.78,11.76,11.76,39600.0
2013-08-29 13:55:00,11.76,11.77,11.76,11.76,50400.0,11.76,11.77,11.76,11.76,50400.0
2013-08-29 14:00:00,11.76,11.77,11.76,11.77,58200.0,11.76,11.77,11.76,11.77,58200.0
2013-08-29 14:05:00,11.77,11.77,11.76,11.76,21600.0,11.77,11.77,11.76,11.76,21600.0
2013-08-29 14:10:00,11.77,11.77,11.76,11.76,49800.0,11.77,11.77,11.76,11.76,49800.0
2013-08-29 14:15:00,11.76,11.76,11.74,11.74,33000.0,11.76,11.76,11.74,11.74,33000.0
2013-08-29 14:20:00,11.75,11.77,11.75,11.76,10800.0,11.75,11.77,11.75,11.76,10800.0
2013-08-29 14:25:00,11.76,11.77,11.75,11.77,16800.0,11.76,11.77,11.75,11.77,16800.0
2013-08-29 14:30:00,11.76,11.77,11.76,11.77,55800.0,11.76,11.77,11.76,11.77,55800.0
2013-08-29 14:35:00,11.77,11.78,11.77,11.77,32400.0,11.77,11.78,11.77,11.77,32400.0
2013-08-29 14:40:00,11.77,11.78,11.77,11.77,27600.0,11.77,11.78,11.77,11.77,27600.0
2013-08-29 14:45:00,11.78,11.78,11.77,11.78,21600.0,11.78,11.78,11.77,11.78,21600.0
2013-08-29 14:50:00,11.79,11.79,11.78,11.78,25200.0,11.79,11.79,11.78,11.78,25200.0
2013-08-29 14:55:00,11.78,11.79,11.78,11.78,34800.0,11.78,11.79,11.78,11.78,34800.0
2013-08-29 15:00:00,11.78,11.78,11.77,11.77,24000.0,11.78,11.78,11.77,11.77,24000.0
2013-08-29 15:05:00,11.76,11.78,11.76,11.78,30600.0,11.76,11.78,11.76,11.78,30600.0
2013-08-29 15:10:00,11.78,11.78,11.77,11.78,21000.0,11.78,11.78,11.77,11.78,21000.0
2013-08-29 15:15:00,11.78,11.78,11.78,11.78,37800.0,11.78,11.78,11.78,11.78,37800.0
2013-08-29 15:20:00,11.78,11.78,11.77,11.77,21600.0,11.78,11.78,11.77,11.77,21600.0
2013-08-29 15:25:00,11.77,11.77,11.76,11.77,31800.0,11.77,11.77,11.76,11.77,31800.0
2013-08-29 15:30:00,11.76,11.77,11.75,11.75,58800.0,11.76,11.77,11.75,11.75,58800.0
2013-08-29 15:35:00,11.75,11.77,11.75,11.76,40200.0,11.75,11.77,11.75,11.76,40200.0
2013-08-29 15:40:00,11.76,11.78,11.76,11.78,101400.0,11.76,11.78,11.76,11.78,101400.0
2013-08-29 15:45:00,11.78,11.78,11.77,11.78,117000.0,11.78,11.78,11.77,11.78,117000.0
2013-08-29 15:50:00,11.78,11.78,11.77,11.78,117000.0,11.78,11.78,11.77,11.78,117000.0
2013-08-29 15:55:00,11.78,11.79,11.78,11.78,192000.0,11.78,11.79,11.78,11.78,192000.0
2013-08-30 09:30:00,11.78,11.79,11.73,11.74,66600.0,11.78,11.79,11.73,11.74,66600.0
2013-08-30 09:35:00,11.74,11.74,11.74,11.74,1800.0,11.74,11.74,11.74,11.74,1800.0
2013-08-30 09:40:00,11.72,11.72,11.72,11.72,2400.0,11.72,11.72,11.72,11.72,2400.0
2013-08-30 09:45:00,11.74,11.74,11.72,11.72,8400.0,11.74,11.74,11.72,11.72,8400.0
2013-08-30 09:50:00,11.72,11.72,11.71,11.72,42000.0,11.72,11.72,11.71,11.72,42000.0
2013-08-30 09:55:00,11.72,11.72,11.71,11.72,7800.0,11.72,11.72,11.71,11.72,7800.0
2013-08-30 10:00:00,11.73,11.74,11.7,11.71,34800.0,11.73,11.74,11.7,11.71,34800.0
2013-08-30 10:05:00,11.71,11.72,11.7,11.72,12000.0,11.71,11.72,11.7,11.72,12000.0
2013-08-30 10:10:00,11.71,11.74,11.71,11.74,51000.0,11.71,11.74,11.71,11.74,51000.0
2013-08-30 10:15:00,11.74,11.77,11.74,11.77,4800.0,11.74,11.77,11.74,11.77,4800.0
2013-08-30 10:20:00,11.76,11.78,11.76,11.78,104400.0,11.76,11.78,11.76,11.78,104400.0
2013-08-30 10:25:00,11.78,11.79,11.76,11.78,48000.0,11.78,11.79,11.76,11.78,48000.0
2013-08-30 10:30:00,11.78,11.78,11.77,11.77,59400.0,11.78,11.78,11.77,11.77,59400.0
2013-08-30 10:35:00,11.77,11.77,11.74,11.74,70200.0,11.77,11.77,11.74,11.74,70200.0
2013-08-30 10:40:00,11.74,11.76,11.74,11.74,41400.0,11.74,11.76,11.74,11.74,41400.0
2013-08-30 10:45:00,11.74,11.74,11.74,11.74,7200.0,11.74,11.74,11.74,11.74,7200.0
2013-08-30 10:50:00,11.74,11.76,11.73,11.76,42600.0,11.74,11.76,11.73,11.76,42600.0
2013-08-30 10:55:00,11.75,11.75,11.73,11.73,7800.0,11.75,11.75,11.73,11.73,7800.0
2013-08-30 11:00:00,11.73,11.74,11.73,11.74,6000.0,11.73,11.74,11.73,11.74,6000.0
2013-08-30 11:05:00,11.74,11.74,11.73,11.73,4800.0,11.74,11.74,11.73,11.73,4800.0
2013-08-30 11:10:00,11.74,11.75,11.74,11.75,10800.0,11.74,11.75,11.74,11.75,10800.0
2013-08-30 11:15:00,11.74,11.75,11.73,11.73,12600.0,11.74,11.75,11.73,11.73,12600.0
2013-08-30 11:20:00,11.73,11.73,11.72,11.73,35400.0,11.73,11.73,11.72,11.73,35400.0
2013-08-30 11:25:00,11.72,11.73,11.72,11.72,10800.0,11.72,11.73,11.72,11.72,10800.0
2013-08-30 11:30:00,11.72,11.73,11.72,11.72,27600.0,11.72,11.73,11.72,11.72,27600.0
2013-08-30 11:35:00,11.72,11.72,11.71,11.72,63600.0,11.72,11.72,11.71,11.72,63600.0
2013-08-30 11:40:00,11.71,11.72,11.7,11.7,27000.0,11.71,11.72,11.7,11.7,27000.0
2013-08-30 11:45:00,11.71,11.73,11.71,11.73,45600.0,11.71,11.73,11.71,11.73,45600.0
2013-08-30 11:50:00,11.72,11.74,11.72,11.74,125400.0,11.72,11.74,11.72,11.74,125400.0
2013-08-30 11:55:00,11.73,11.74,11.72,11.73,24600.0,11.73,11.74,11.72,11.73,24600.0
2013-08-30 12:00:00,11.73,11.75,11.73,11.75,18600.0,11.73,11.75,11.73,11.75,18600.0
2013-08-30 12:05:00,11.75,11.79,11.75,11.79,49800.0,11.75,11.79,11.75,11.79,49800.0
2013-08-30 12:10:00,11.8,11.81,11.78,11.79,35400.0,11.8,11.81,11.78,11.79,35400.0
2013-08-30 12:15:00,11.79,11.8,11.78,11.8,15600.0,11.79,11.8,11.78,11.8,15600.0
2013-08-30 12:20:00,11.81,11.81,11.8,11.8,17400.0,11.81,11.81,11.8,11.8,17400.0
2013-08-30 12:25:00,11.8,11.81,11.8,11.81,26400.0,11.8,11.81,11.8,11.81,26400.0
2013-08-30 12:30:00,11.81,11.81,11.8,11.8,52800.0,11.81,11.81,11.8,11.8,52800.0
2013-08-30 12:35:00,11.8,11.81,11.8,11.8,24600.0,11.8,11.81,11.8,11.8,24600.0
2013-08-30 12:40:00,11.8,11.81,11.8,11.8,30600.0,11.8,11.81,11.8,11.8,30600.0
2013-08-30 12:45:00,11.8,11.8,11.78,11.78,63000.0,11.8,11.8,11.78,11.78,63000.0
2013-08-30 12:50:00,11.78,11.78,11.78,11.78,9000.0,11.78,11.78,11.78,11.78,9000.0
2013-08-30 12:55:00,11.78,11.79,11.77,11.78,45000.0,11.78,11.79,11.77,11.78,45000.0
2013-08-30 13:00:00,11.78,11.78,11.75,11.75,33600.0,11.78,11.78,11.75,11.75,33600.0
2013-08-30 13:05:00,11.75,11.75,11.74,11.74,22200.0,11.75,11.75,11.74,11.74,22200.0
2013-08-30 13:10:00,11.74,11.78,11.74,11.77,26400.0,11.74,11.78,11.74,11.77,26400.0
2013-08-30 13:15:00,11.77,11.8,11.77,11.79,43800.0,11.77,11.8,11.77,11.79,43800.0
2013-08-30 13:20:00,11.79,11.8,11.78,11.79,36600.0,11.79,11.8,11.78,11.79,36600.0
2013-08-30 13:25:00,11.79,11.82,11.79,11.82,25800.0,11.79,11.82,11.79,11.82,25800.0
2013-08-30 13:30:00,11.82,11.83,11.81,11.82,49200.0,11.82,11.83,11.81,11.82,49200.0
2013-08-30 13:35:00,11.82,11.82,11.82,11.82,21600.0,11.82,11.82,11.82,11.82,21600.0
2013-08-30 13:40:00,11.81,11.81,11.81,11.81,13800.0,11.81,11.81,11.81,11.81,13800.0
2013-08-30 13:45:00,11.81,11.82,11.81,11.82,24000.0,11.81,11.82,11.81,11.82,24000.0
2013-08-30 13:50:00,11.81,11.83,11.81,11.81,32400.0,11.81,11.83,11.81,11.81,32400.0
2013-08-30 13:55:00,11.81,11.82,11.8,11.8,50400.0,11.81,11.82,11.8,11.8,50400.0
2013-08-30 14:00:00,11.8,11.8,11.79,11.79,31200.0,11.8,11.8,11.79,11.79,31200.0
2013-08-30 14:05:00,11.8,11.8,11.78,11.78,37800.0,11.8,11.8,11.78,11.78,37800.0
2013-08-30 14:10:00,11.79,11.79,11.77,11.77,40800.0,11.79,11.79,11.77,11.77,40800.0
2013-08-30 14:15:00,11.77,11.77,11.75,11.76,48000.0,11.77,11.77,11.75,11.76,48000.0
2013-08-30 14:20:00,11.75,11.76,11.74,11.74,21600.0,11.75,11.76,11.74,11.74,21600.0
2013-08-30 14:25:00,11.74,11.75,11.74,11.74,30600.0,11.74,11.75,11.74,11.74,30600.0
2013-08-30 14:30:00,11.75,11.77,11.75,11.77,35400.0,11.75,11.77,11.75,11.77,35400.0
2013-08-30 14:35:00,11.76,11.77,11.76,11.77,20400.0,11.76,11.77,11.76,11.77,20400.0
2013-08-30 14:40:00,11.77,11.77,11.76,11.77,20400.0,11.77,11.77,11.76,11.77,20400.0
2013-08-30 14:45:00,11.77,11.78,11.77,11.77,19200.0,11.77,11.78,11.77,11.77,19200.0
2013-08-30 14:50:00,11.77,11.78,11.77,11.77,22800.0,11.77,11.78,11.77,11.77,22800.0
2013-08-30 14:55:00,11.78,11.78,11.76,11.76,18000.0,11.78,11.78,11.76,11.76,18000.0
2013-08-30 15:00:00,11.76,11.78,11.76,11.78,28200.0,11.76,11.78,11.76,11.78,28200.0
2013-08-30 15:05:00,11.78,11.78,11.75,11.76,24000.0,11.78,11.78,11.75,11.76,24000.0
2013-08-30 15:10:00,11.76,11.77,11.76,11.77,25200.0,11.76,11.77,11.76,11.77,25200.0
2013-08-30 15:15:00,11.78,11.78,11.77,11.78,103200.0,11.78,11.78,11.77,11.78,103200.0
2013-08-30 15:20:00,11.78,11.78,11.77,11.77,27600.0,11.78,11.78,11.77,11.77,27600.0
2013-08-30 15:25:00,11.77,11.78,11.77,11.78,45600.0,11.77,11.78,11.77,11.78,45600.0
2013-08-30 15:30:00,11.78,11.78,11.76,11.77,52800.0,11.78,11.78,11.76,11.77,52800.0
2013-08-30 15:35:00,11.77,11.77,11.75,11.75,66600.0,11.77,11.77,11.75,11.75,66600.0
2013-08-30 15:40:00,11.76,11.76,11.73,11.73,76200.0,11.76,11.76,11.73,11.73,76200.0
2013-08-30 15:45:00,11.73,11.73,11.72,11.72,201000.0,11.73,11.73,11.72,11.72,201000.0
2013-08-30 15:50:00,11.72,11.72,11.69,11.69,191400.0,11.72,11.72,11.69,11.69,191400.0
2013-08-30 15:55:00,11.69,11.73,11.69,11.73,535200.0,11.69,11.73,11.69,11.73,535200.0
2013-09-03 09:30:00,11.85,11.88,11.75,11.8,130800.0,11.85,11.88,11.75,11.8,130800.0
2013-09-03 09:35:00,11.81,11.86,11.81,11.85,69000.0,11.81,11.86,11.81,11.85,69000.0
2013-09-03 09:40:00,11.85,11.89,11.85,11.88,258600.0,11.85,11.89,11.85,11.88,258600.0
2013-09-03 09:45:00,11.87,11.89,11.87,11.88,52800.0,11.87,11.89,11.87,11.88,52800.0
2013-09-03 09:50:00,11.88,11.89,11.88,11.88,62400.0,11.88,11.89,11.88,11.88,62400.0
2013-09-03 09:55:00,11.88,11.89,11.86,11.87,39000.0,11.88,11.89,11.86,11.87,39000.0
2013-09-03 10:00:00,11.87,11.89,11.86,11.88,34800.0,11.87,11.89,11.86,11.88,34800.0
2013-09-03 10:05:00,11.88,11.9,11.88,11.89,26400.0,11.88,11.9,11.88,11.89,26400.0
2013-09-03 10:10:00,11.89,11.92,11.89,11.9,55800.0,11.89,11.92,11.89,11.9,55800.0
2013-09-03 10:15:00,11.9,11.91,11.87,11.87,66600.0,11.9,11.91,11.87,11.87,66600.0
2013-09-03 10:20:00,11.87,11.88,11.86,11.86,68400.0,11.87,11.88,11.86,11.86,68400.0
2013-09-03 10:25:00,11.86,11.87,11.85,11.86,29400.0,11.86,11.87,11.85,11.86,29400.0
2013-09-03 10:30:00,11.87,11.88,11.86,11.87,50400.0,11.87,11.88,11.86,11.87,50400.0
2013-09-03 10:35:00,11.87,11.88,11.85,11.85,153000.0,11.87,11.88,11.85,11.85,153000.0
2013-09-03 10:40:00,11.85,11.87,11.85,11.86,27000.0,11.85,11.87,11.85,11.86,27000.0
2013-09-03 10:45:00,11.87,11.87,11.86,11.87,31800.0,11.87,11.87,11.86,11.87,31800.0
2013-09-03 10:50:00,11.86,11.87,11.85,11.85,19800.0,11.86,11.87,11.85,11.85,19800.0
2013-09-03 10:55:00,11.86,11.86,11.84,11.84,9000.0,11.86,11.86,11.84,11.84,9000.0
2013-09-03 11:00:00,11.84,11.85,11.84,11.85,12600.0,11.84,11.85,11.84,11.85,12600.0
2013-09-03 11:05:00,11.85,11.85,11.83,11.84,17400.0,11.85,11.85,11.83,11.84,17400.0
2013-09-03 11:10:00,11.84,11.85,11.84,11.85,14400.0,11.84,11.85,11.84,11.85,14400.0
2013-09-03 11:15:00,11.85,11.85,11.8,11.8,18600.0,11.85,11.85,11.8,11.8,18600.0
2013-09-03 11:20:00,11.8,11.8,11.78,11.78,20400.0,11.8,11.8,11.78,11.78,20400.0
2013-09-03 11:25:00,11.78,11.79,11.75,11.75,24000.0,11.78,11.79,11.75,11.75,24000.0
2013-09-03 11:30:00,11.75,11.76,11.74,11.74,38400.0,11.75,11.76,11.74,11.74,38400.0
2013-09-03 11:35:00,11.75,11.75,11.74,11.74,6600.0,11.75,11.75,11.74,11.74,6600.0
2013-09-03 11:40:00,11.75,11.76,11.74,11.74,27600.0,11.75,11.76,11.74,11.74,27600.0
2013-09-03 11:45:00,11.74,11.74,11.71,11.72,11400.0,11.74,11.74,11.71,11.72,11400.0
2013-09-03 11:50:00,11.73,11.73,11.72,11.73,6600.0,11.73,11.73,11.72,11.73,6600.0
2013-09-03 11:55:00,11.73,11.73,11.72,11.72,18000.0,11.73,11.73,11.72,11.72,18000.0
2013-09-03 12:00:00,11.72,11.73,11.71,11.72,4800.0,11.72,11.73,11.71,11.72,4800.0
2013-09-03 12:05:00,11.72,11.72,11.71,11.72,17400.0,11.72,11.72,11.71,11.72,17400.0
2013-09-03 12:10:00,11.73,11.73,11.71,11.71,13200.0,11.73,11.73,11.71,11.71,13200.0
2013-09-03 12:15:00,11.71,11.71,11.69,11.69,7200.0,11.71,11.71,11.69,11.69,7200.0
2013-09-03 12:20:00,11.7,11.71,11.69,11.71,22200.0,11.7,11.71,11.69,11.71,22200.0
2013-09-03 12:25:00,11.71,11.72,11.71,11.72,43200.0,11.71,11.72,11.71,11.72,43200.0
2013-09-03 12:30:00,11.72,11.73,11.72,11.72,18000.0,11.72,11.73,11.72,11.72,18000.0
2013-09-03 12:35:00,11.72,11.73,11.72,11.73,12000.0,11.72,11.73,11.72,11.73,12000.0
2013-09-03 12:40:00,11.74,11.74,11.72,11.72,13800.0,11.74,11.74,11.72,11.72,13800.0
2013-09-03 12:45:00,11.72,11.72,11.7,11.71,6000.0,11.72,11.72,11.7,11.71,6000.0
2013-09-03 12:50:00,11.71,11.71,11.7,11.7,15600.0,11.71,11.71,11.7,11.7,15600.0
2013-09-03 12:55:00,11.71,11.71,11.69,11.7,207000.0,11.71,11.71,11.69,11.7,207000.0
2013-09-03 13:00:00,11.71,11.71,11.69,11.7,34200.0,11.71,11.71,11.69,11.7,34200.0
2013-09-03 13:05:00,11.69,11.72,11.69,11.72,32400.0,11.69,11.72,11.69,11.72,32400.0
2013-09-03 13:10:00,11.72,11.75,11.72,11.73,375000.0,11.72,11.75,11.72,11.73,375000.0
2013-09-03 13:15:00,11.73,11.74,11.73,11.73,20400.0,11.73,11.74,11.73,11.73,20400.0
2013-09-03 13:20:00,11.73,11.74,11.72,11.74,42600.0,11.73,11.74,11.72,11.74,42600.0
2013-09-03 13:25:00,11.73,11.74,11.73,11.73,26400.0,11.73,11.74,11.73,11.73,26400.0
2013-09-03 13:30:00,11.74,11.74,11.73,11.74,12600.0,11.74,11.74,11.73,11.74,12600.0
2013-09-03 13:35:00,11.74,11.75,11.74,11.74,12600.0,11.74,11.75,11.74,11.74,12600.0
2013-09-03 13:40:00,11.75,11.75,11.74,11.75,10200.0,11.75,11.75,11.74,11.75,10200.0
2013-09-03 13:45:00,11.74,11.74,11.73,11.73,32400.0,11.74,11.74,11.73,11.73,32400.0
2013-09-03 13:50:00,11.73,11.74,11.73,11.74,19800.0,11.73,11.74,11.73,11.74,19800.0
2013-09-03 13:55:00,11.74,11.75,11.73,11.73,15600.0,11.74,11.75,11.73,11.73,15600.0
2013-09-03 14:00:00,11.73,11.76,11.73,11.74,14400.0,11.73,11.76,11.73,11.74,14400.0
2013-09-03 14:05:00,11.74,11.76,11.74,11.76,58200.0,11.74,11.76,11.74,11.76,58200.0
2013-09-03 14:10:00,11.77,11.79,11.77,11.78,18600.0,11.77,11.79,11.77,11.78,18600.0
2013-09-03 14:15:00,11.78,11.79,11.78,11.78,55800.0,11.78,11.79,11.78,11.78,55800.0
2013-09-03 14:20:00,11.78,11.78,11.76,11.76,53400.0,11.78,11.78,11.76,11.76,53400.0
2013-09-03 14:25:00,11.76,11.77,11.75,11.76,25800.0,11.76,11.77,11.75,11.76,25800.0
2013-09-03 14:30:00,11.76,11.77,11.75,11.76,32400.0,11.76,11.77,11.75,11.76,32400.0
2013-09-03 14:35:00,11.76,11.76,11.75,11.75,25200.0,11.76,11.76,11.75,11.75,25200.0
2013-09-03 14:40:00,11.74,11.76,11.74,11.75,13200.0,11.74,11.76,11.74,11.75,13200.0
2013-09-03 14:45:00,11.75,11.75,11.74,11.75,27000.0,11.75,11.75,11.74,11.75,27000.0
2013-09-03 14:50:00,11.75,11.75,11.73,11.74,34800.0,11.75,11.75,11.73,11.74,34800.0
2013-09-03 14:55:00,11.74,11.75,11.74,11.75,35400.0,11.74,11.75,11.74,11.75,35400.0
2013-09-03 15:00:00,11.75,11.76,11.75,11.75,81000.0,11.75,11.76,11.75,11.75,81000.0
2013-09-03 15:05:00,11.75,11.77,11.75,11.77,50400.0,11.75,11.77,11.75,11.77,50400.0
2013-09-03 15:10:00,11.76,11.78,11.75,11.78,66000.0,11.76,11.78,11.75,11.78,66000.0
2013-09-03 15:15:00,11.78,11.79,11.78,11.78,25800.0,11.78,11.79,11.78,11.78,25800.0
2013-09-03 15:20:00,11.78,11.78,11.77,11.78,124200.0,11.78,11.78,11.77,11.78,124200.0
2013-09-03 15:25:00,11.77,11.78,11.77,11.77,29400.0,11.77,11.78,11.77,11.77,29400.0
2013-09-03 15:30:00,11.77,11.78,11.77,11.78,48000.0,11.77,11.78,11.77,11.78,48000.0
2013-09-03 15:35:00,11.78,11.78,11.77,11.78,46800.0,11.78,11.78,11.77,11.78,46800.0
2013-09-03 15:40:00,11.78,11.79,11.78,11.78,103200.0,11.78,11.79,11.78,11.78,103200.0
2013-09-03 15:45:00,11.78,11.79,11.76,11.76,124200.0,11.78,11.79,11.76,11.76,124200.0
2013-09-03 15:50:00,11.76,11.78,11.76,11.77,81600.0,11.76,11.78,11.76,11.77,81600.0
2013-09-03 15:55:00,11.78,11.78,11.75,11.78,409800.0,11.78,11.78,11.75,11.78,409800.0
2013-09-04 09:30:00,11.75,11.83,11.73,11.81,77400.0,11.75,11.83,11.73,11.81,77400.0
2013-09-04 09:35:00,11.81,11.84,11.78,11.84,51600.0,11.81,11.84,11.78,11.84,51600.0
2013-09-04 09:40:00,11.84,11.87,11.82,11.85,97200.0,11.84,11.87,11.82,11.85,97200.0
2013-09-04 09:45:00,11.85,11.87,11.84,11.84,735600.0,11.85,11.87,11.84,11.84,735600.0
2013-09-04 09:50:00,11.85,11.85,11.83,11.84,37800.0,11.85,11.85,11.83,11.84,37800.0
2013-09-04 09:55:00,11.84,11.86,11.83,11.85,60600.0,11.84,11.86,11.83,11.85,60600.0
2013-09-04 10:00:00,11.85,11.85,11.84,11.84,51000.0,11.85,11.85,11.84,11.84,51000.0
2013-09-04 10:05:00,11.85,11.86,11.84,11.85,40200.0,11.85,11.86,11.84,11.85,40200.0
2013-09-04 10:10:00,11.85,11.85,11.84,11.85,61800.0,11.85,11.85,11.84,11.85,61800.0
2013-09-04 10:15:00,11.85,11.88,11.85,11.87,52200.0,11.85,11.88,11.85,11.87,52200.0
2013-09-04 10:20:00,11.87,11.89,11.87,11.89,39600.0,11.87,11.89,11.87,11.89,39600.0
2013-09-04 10:25:00,11.89,11.9,11.87,11.88,75600.0,11.89,11.9,11.87,11.88,75600.0
2013-09-04 10:30:00,11.88,11.88,11.87,11.88,43800.0,11.88,11.88,11.87,11.88,43800.0
2013-09-04 10:35:00,11.88,11.88,11.87,11.87,48000.0,11.88,11.88,11.87,11.87,48000.0
2013-09-04 10:40:00,11.87,11.87,11.85,11.86,51000.0,11.87,11.87,11.85,11.86,51000.0
2013-09-04 10:45:00,11.86,11.87,11.86,11.86,30000.0,11.86,11.87,11.86,11.86,30000.0
2013-09-04 10:50:00,11.87,11.87,11.86,11.86,59400.0,11.87,11.87,11.86,11.86,59400.0
2013-09-04 10:55:00,11.86,11.87,11.85,11.87,158400.0,11.86,11.87,11.85,11.87,158400.0
2013-09-04 11:00:00,11.87,11.87,11.86,11.87,102600.0,11.87,11.87,11.86,11.87,102600.0
2013-09-04 11:05:00,11.87,11.88,11.85,11.88,157800.0,11.87,11.88,11.85,11.88,157800.0
2013-09-04 11:10:00,11.88,11.89,11.87,11.89,30000.0,11.88,11.89,11.87,11.89,30000.0
2013-09-04 11:15:00,11.89,11.89,11.86,11.86,75000.0,11.89,11.89,11.86,11.86,75000.0
2013-09-04 11:20:00,11.86,11.87,11.86,11.86,26400.0,11.86,11.87,11.86,11.86,26400.0
2013-09-04 11:25:00,11.86,11.86,11.85,11.85,30600.0,11.86,11.86,11.85,11.85,30600.0
2013-09-04 11:30:00,11.85,11.87,11.85,11.87,45000.0,11.85,11.87,11.85,11.87,45000.0
2013-09-04 11:35:00,11.87,11.87,11.86,11.87,48600.0,11.87,11.87,11.86,11.87,48600.0
2013-09-04 11:40:00,11.87,11.87,11.86,11.87,66000.0,11.87,11.87,11.86,11.87,66000.0
2013-09-04 11:45:00,11.87,11.88,11.87,11.88,48600.0,11.87,11.88,11.87,11.88,48600.0
2013-09-04 11:50:00,11.88,11.89,11.88,11.88,71400.0,11.88,11.89,11.88,11.88,71400.0
2013-09-04 11:55:00,11.88,11.89,11.88,11.89,24000.0,11.88,11.89,11.88,11.89,24000.0
2013-09-04 12:00:00,11.89,11.89,11.88,11.88,66600.0,11.89,11.89,11.88,11.88,66600.0
2013-09-04 12:05:00,11.88,11.88,11.88,11.88,31200.0,11.88,11.88,11.88,11.88,31200.0
2013-09-04 12:10:00,11.88,11.88,11.88,11.88,30600.0,11.88,11.88,11.88,11.88,30600.0
2013-09-04 12:15:00,11.88,11.89,11.88,11.88,112800.0,11.88,11.89,11.88,11.88,112800.0
2013-09-04 12:20:00,11.88,11.88,11.88,11.88,73200.0,11.88,11.88,11.88,11.88,73200.0
2013-09-04 12:25:00,11.88,11.89,11.88,11.89,93600.0,11.88,11.89,11.88,11.89,93600.0
2013-09-04 12:30:00,11.9,11.91,11.9,11.91,34800.0,11.9,11.91,11.9,11.91,34800.0
2013-09-04 12:35:00,11.91,11.91,11.9,11.9,32400.0,11.91,11.91,11.9,11.9,32400.0
2013-09-04 12:40:00,11.9,11.9,11.88,11.89,29400.0,11.9,11.9,11.88,11.89,29400.0
2013-09-04 12:45:00,11.9,11.9,11.89,11.9,20400.0,11.9,11.9,11.89,11.9,20400.0
2013-09-04 12:50:00,11.9,11.9,11.9,11.9,16200.0,11.9,11.9,11.9,11.9,16200.0
2013-09-04 12:55:00,11.9,11.9,11.9,11.9,39600.0,11.9,11.9,11.9,11.9,39600.0
2013-09-04 13:00:00,11.9,11.9,11.89,11.9,19800.0,11.9,11.9,11.89,11.9,19800.0
2013-09-04 13:05:00,11.9,11.9,11.89,11.9,12600.0,11.9,11.9,11.89,11.9,12600.0
2013-09-04 13:10:00,11.9,11.9,11.9,11.9,30600.0,11.9,11.9,11.9,11.9,30600.0
2013-09-04 13:15:00,11.9,11.9,11.9,11.9,25200.0,11.9,11.9,11.9,11.9,25200.0
2013-09-04 13:20:00,11.89,11.9,11.89,11.89,27000.0,11.89,11.9,11.89,11.89,27000.0
2013-09-04 13:25:00,11.9,11.9,11.9,11.9,33600.0,11.9,11.9,11.9,11.9,33600.0
2013-09-04 13:30:00,11.9,11.9,11.89,11.89,11400.0,11.9,11.9,11.89,11.89,11400.0
2013-09-04 13:35:00,11.89,11.9,11.89,11.9,52800.0,11.89,11.9,11.89,11.9,52800.0
2013-09-04 13:40:00,11.9,11.9,11.89,11.89,44400.0,11.9,11.9,11.89,11.89,44400.0
2013-09-04 13:45:00,11.89,11.89,11.89,11.89,24000.0,11.89,11.89,11.89,11.89,24000.0
2013-09-04 13:50:00,11.89,11.89,11.88,11.88,21600.0,11.89,11.89,11.88,11.88,21600.0
2013-09-04 13:55:00,11.88,11.89,11.88,11.89,18600.0,11.88,11.89,11.88,11.89,18600.0
2013-09-04 14:00:00,11.89,11.89,11.89,11.89,24600.0,11.89,11.89,11.89,11.89,24600.0
2013-09-04 14:05:00,11.89,11.89,11.88,11.88,26400.0,11.89,11.89,11.88,11.88,26400.0
2013-09-04 14:10:00,11.88,11.89,11.88,11.89,33000.0,11.88,11.89,11.88,11.89,33000.0
2013-09-04 14:15:00,11.89,11.9,11.89,11.9,26400.0,11.89,11.9,11.89,11.9,26400.0
2013-09-04 14:20:00,11.9,11.9,11.9,11.9,89400.0,11.9,11.9,11.9,11.9,89400.0
2013-09-04 14:25:00,11.9,11.9,11.89,11.9,48600.0,11.9,11.9,11.89,11.9,48600.0
2013-09-04 14:30:00,11.9,11.9,11.89,11.9,41400.0,11.9,11.9,11.89,11.9,41400.0
2013-09-04 14:35:00,11.9,11.9,11.89,11.89,22800.0,11.9,11.9,11.89,11.89,22800.0
2013-09-04 14:40:00,11.9,11.9,11.89,11.9,32400.0,11.9,11.9,11.89,11.9,32400.0
2013-09-04 14:45:00,11.9,11.9,11.89,11.9,25800.0,11.9,11.9,11.89,11.9,25800.0
2013-09-04 14:50:00,11.9,11.9,11.9,11.9,17400.0,11.9,11.9,11.9,11.9,17400.0
2013-09-04 14:55:00,11.9,11.9,11.9,11.9,34200.0,11.9,11.9,11.9,11.9,34200.0
2013-09-04 15:00:00,11.9,11.9,11.89,11.9,96600.0,11.9,11.9,11.89,11.9,96600.0
2013-09-04 15:05:00,11.89,11.9,11.89,11.9,27600.0,11.89,11.9,11.89,11.9,27600.0
2013-09-04 15:10:00,11.91,11.91,11.9,11.9,26400.0,11.91,11.91,11.9,11.9,26400.0
2013-09-04 15:15:00,11.9,11.91,11.9,11.9,44400.0,11.9,11.91,11.9,11.9,44400.0
2013-09-04 15:20:00,11.9,11.91,11.88,11.88,60600.0,11.9,11.91,11.88,11.88,60600.0
2013-09-04 15:25:00,11.88,11.9,11.88,11.9,54600.0,11.88,11.9,11.88,11.9,54600.0
2013-09-04 15:30:00,11.9,11.9,11.9,11.9,102000.0,11.9,11.9,11.9,11.9,102000.0
2013-09-04 15:35:00,11.9,11.9,11.89,11.9,59400.0,11.9,11.9,11.89,11.9,59400.0
2013-09-04 15:40:00,11.9,11.9,11.9,11.9,129600.0,11.9,11.9,11.9,11.9,129600.0
2013-09-04 15:45:00,11.9,11.9,11.9,11.9,134400.0,11.9,11.9,11.9,11.9,134400.0
2013-09-04 15:50:00,11.9,11.9,11.89,11.89,144000.0,11.9,11.9,11.89,11.89,144000.0
2013-09-04 15:55:00,11.89,11.9,11.88,11.89,172200.0,11.89,11.9,11.88,11.89,172200.0
2013-09-05 09:30:00,11.87,11.97,11.87,11.97,76800.0,11.87,11.97,11.87,11.97,76800.0
2013-09-05 09:35:00,11.97,11.97,11.95,11.97,139200.0,11.97,11.97,11.95,11.97,139200.0
2013-09-05 09:40:00,11.99,12.05,11.99,12.05,72000.0,11.99,12.05,11.99,12.05,72000.0
2013-09-05 09:45:00,12.04,12.05,12.02,12.04,29400.0,12.04,12.05,12.02,12.04,29400.0
2013-09-05 09:50:00,12.04,12.05,11.99,12.0,93600.0,12.04,12.05,11.99,12.0,93600.0
2013-09-05 09:55:00,12.0,12.01,11.98,11.99,64200.0,12.0,12.01,11.98,11.99,64200.0
2013-09-05 10:00:00,11.99,12.0,11.97,11.98,61200.0,11.99,12.0,11.97,11.98,61200.0
2013-09-05 10:05:00,11.97,11.99,11.97,11.99,28800.0,11.97,11.99,11.97,11.99,28800.0
2013-09-05 10:10:00,11.99,11.99,11.98,11.99,16200.0,11.99,11.99,11.98,11.99,16200.0
2013-09-05 10:15:00,11.99,12.0,11.99,11.99,36600.0,11.99,12.0,11.99,11.99,36600.0
2013-09-05 10:20:00,11.99,11.99,11.97,11.97,22200.0,11.99,11.99,11.97,11.97,22200.0
2013-09-05 10:25:00,11.97,11.99,11.97,11.99,24000.0,11.97,11.99,11.97,11.99,24000.0
2013-09-05 10:30:00,11.99,12.0,11.98,11.99,67200.0,11.99,12.0,11.98,11.99,67200.0
2013-09-05 10:35:00,11.99,12.0,11.99,12.0,28800.0,11.99,12.0,11.99,12.0,28800.0
2013-09-05 10:40:00,12.0,12.0,11.99,11.99,34800.0,12.0,12.0,11.99,11.99,34800.0
2013-09-05 10:45:00,11.99,11.99,11.99,11.99,11400.0,11.99,11.99,11.99,11.99,11400.0
2013-09-05 10:50:00,11.99,11.99,11.97,11.98,20400.0,11.99,11.99,11.97,11.98,20400.0
2013-09-05 10:55:00,11.98,11.98,11.96,11.97,46800.0,11.98,11.98,11.96,11.97,46800.0
2013-09-05 11:00:00,11.97,11.97,11.96,11.97,58200.0,11.97,11.97,11.96,11.97,58200.0
2013-09-05 11:05:00,11.97,11.98,11.96,11.98,24000.0,11.97,11.98,11.96,11.98,24000.0
2013-09-05 11:10:00,11.98,11.98,11.97,11.98,21600.0,11.98,11.98,11.97,11.98,21600.0
2013-09-05 11:15:00,11.99,11.99,11.98,11.99,20400.0,11.99,11.99,11.98,11.99,20400.0
2013-09-05 11:20:00,11.99,11.99,11.97,11.97,29400.0,11.99,11.99,11.97,11.97,29400.0
2013-09-05 11:25:00,11.97,11.99,11.97,11.98,24000.0,11.97,11.99,11.97,11.98,24000.0
2013-09-05 11:30:00,11.98,11.98,11.97,11.98,10200.0,11.98,11.98,11.97,11.98,10200.0
2013-09-05 11:35:00,11.99,12.0,11.98,11.99,83400.0,11.99,12.0,11.98,11.99,83400.0
2013-09-05 11:40:00,11.99,11.99,11.97,11.97,22200.0,11.99,11.99,11.97,11.97,22200.0
2013-09-05 11:45:00,11.98,11.99,11.97,11.99,36600.0,11.98,11.99,11.97,11.99,36600.0
2013-09-05 11:50:00,11.98,11.99,11.98,11.98,25800.0,11.98,11.99,11.98,11.98,25800.0
2013-09-05 11:55:00,11.98,11.99,11.98,11.98,4800.0,11.98,11.99,11.98,11.98,4800.0
2013-09-05 12:00:00,11.98,11.99,11.98,11.99,6000.0,11.98,11.99,11.98,11.99,6000.0
2013-09-05 12:05:00,11.99,11.99,11.97,11.98,43200.0,11.99,11.99,11.97,11.98,43200.0
2013-09-05 12:10:00,11.97,11.97,11.97,11.97,34200.0,11.97,11.97,11.97,11.97,34200.0
2013-09-05 12:15:00,11.97,11.97,11.97,11.97,18000.0,11.97,11.97,11.97,11.97,18000.0
2013-09-05 12:20:00,11.97,11.99,11.97,11.99,26400.0,11.97,11.99,11.97,11.99,26400.0
2013-09-05 12:25:00,11.99,11.99,11.98,11.99,18600.0,11.99,11.99,11.98,11.99,18600.0
2013-09-05 12:30:00,11.98,11.99,11.98,11.98,9000.0,11.98,11.99,11.98,11.98,9000.0
2013-09-05 12:35:00,11.99,11.99,11.98,11.98,19800.0,11.99,11.99,11.98,11.98,19800.0
2013-09-05 12:40:00,11.98,11.99,11.98,11.99,6600.0,11.98,11.99,11.98,11.99,6600.0
2013-09-05 12:45:00,11.99,11.99,11.97,11.98,94800.0,11.99,11.99,11.97,11.98,94800.0
2013-09-05 12:50:00,11.98,11.98,11.97,11.97,13800.0,11.98,11.98,11.97,11.97,13800.0
2013-09-05 12:55:00,11.97,11.98,11.97,11.97,3600.0,11.97,11.98,11.97,11.97,3600.0
2013-09-05 13:00:00,11.98,11.99,11.97,11.97,23400.0,11.98,11.99,11.97,11.97,23400.0
2013-09-05 13:05:00,11.97,11.98,11.97,11.98,17400.0,11.97,11.98,11.97,11.98,17400.0
2013-09-05 13:10:00,11.97,11.98,11.97,11.98,19800.0,11.97,11.98,11.97,11.98,19800.0
2013-09-05 13:15:00,11.97,11.98,11.97,11.97,7200.0,11.97,11.98,11.97,11.97,7200.0
2013-09-05 13:20:00,11.98,11.98,11.97,11.97,34800.0,11.98,11.98,11.97,11.97,34800.0
2013-09-05 13:25:00,11.97,11.98,11.97,11.97,23400.0,11.97,11.98,11.97,11.97,23400.0
2013-09-05 13:30:00,11.97,11.98,11.97,11.97,19800.0,11.97,11.98,11.97,11.97,19800.0
2013-09-05 13:35:00,11.97,11.97,11.97,11.97,7800.0,11.97,11.97,11.97,11.97,7800.0
2013-09-05 13:40:00,11.98,11.98,11.97,11.97,82800.0,11.98,11.98,11.97,11.97,82800.0
2013-09-05 13:45:00,11.97,11.97,11.97,11.97,9000.0,11.97,11.97,11.97,11.97,9000.0
2013-09-05 13:50:00,11.98,11.98,11.97,11.97,30600.0,11.98,11.98,11.97,11.97,30600.0
2013-09-05 13:55:00,11.97,11.98,11.97,11.97,28800.0,11.97,11.98,11.97,11.97,28800.0
2013-09-05 14:00:00,11.97,11.97,11.97,11.97,26400.0,11.97,11.97,11.97,11.97,26400.0
2013-09-05 14:05:00,11.97,11.98,11.97,11.97,25200.0,11.97,11.98,11.97,11.97,25200.0
2013-09-05 14:10:00,11.97,11.97,11.97,11.97,48600.0,11.97,11.97,11.97,11.97,48600.0
2013-09-05 14:15:00,11.97,11.99,11.97,11.99,49200.0,11.97,11.99,11.97,11.99,49200.0
2013-09-05 14:20:00,11.99,11.99,11.98,11.98,12600.0,11.99,11.99,11.98,11.98,12600.0
2013-09-05 14:25:00,11.98,11.99,11.98,11.99,18000.0,11.98,11.99,11.98,11.99,18000.0
2013-09-05 14:30:00,11.99,12.0,11.99,12.0,39000.0,11.99,12.0,11.99,12.0,39000.0
2013-09-05 14:35:00,12.0,12.0,11.99,11.99,24000.0,12.0,12.0,11.99,11.99,24000.0
2013-09-05 14:40:00,11.99,11.99,11.99,11.99,89400.0,11.99,11.99,11.99,11.99,89400.0
2013-09-05 14:45:00,11.99,12.0,11.99,12.0,93000.0,11.99,12.0,11.99,12.0,93000.0
2013-09-05 14:50:00,12.0,12.01,12.0,12.0,64800.0,12.0,12.01,12.0,12.0,64800.0
2013-09-05 14:55:00,12.0,12.0,12.0,12.0,46200.0,12.0,12.0,12.0,12.0,46200.0
2013-09-05 15:00:00,12.0,12.01,11.99,12.0,89400.0,12.0,12.01,11.99,12.0,89400.0
2013-09-05 15:05:00,12.0,12.0,11.99,11.99,40800.0,12.0,12.0,11.99,11.99,40800.0
2013-09-05 15:10:00,11.99,11.99,11.98,11.98,37800.0,11.99,11.99,11.98,11.98,37800.0
2013-09-05 15:15:00,11.98,11.98,11.98,11.98,91800.0,11.98,11.98,11.98,11.98,91800.0
2013-09-05 15:20:00,11.98,11.98,11.97,11.97,46800.0,11.98,11.98,11.97,11.97,46800.0
2013-09-05 15:25:00,11.97,11.97,11.95,11.95,212400.0,11.97,11.97,11.95,11.95,212400.0
2013-09-05 15:30:00,11.95,11.97,11.95,11.96,158400.0,11.95,11.97,11.95,11.96,158400.0
2013-09-05 15:35:00,11.96,11.97,11.96,11.97,38400.0,11.96,11.97,11.96,11.97,38400.0
2013-09-05 15:40:00,11.97,11.98,11.96,11.96,81600.0,11.97,11.98,11.96,11.96,81600.0
2013-09-05 15:45:00,11.96,11.97,11.95,11.95,199800.0,11.96,11.97,11.95,11.95,199800.0
2013-09-05 15:50:00,11.95,11.96,11.95,11.96,75000.0,11.95,11.96,11.95,11.96,75000.0
2013-09-05 15:55:00,11.96,11.97,11.96,11.97,132600.0,11.96,11.97,11.96,11.97,132600.0
2013-09-06 09:30:00,12.03,12.05,11.93,11.97,223800.0,12.03,12.05,11.93,11.97,223800.0
2013-09-06 09:35:00,11.98,12.02,11.96,12.01,36000.0,11.98,12.02,11.96,12.01,36000.0
2013-09-06 09:40:00,12.0,12.01,11.98,11.98,63600.0,12.0,12.01,11.98,11.98,63600.0
2013-09-06 09:45:00,11.98,12.01,11.96,12.0,245400.0,11.98,12.01,11.96,12.0,245400.0
2013-09-06 09:50:00,12.0,12.0,11.98,11.99,154800.0,12.0,12.0,11.98,11.99,154800.0
2013-09-06 09:55:00,11.98,11.98,11.95,11.98,63000.0,11.98,11.98,11.95,11.98,63000.0
2013-09-06 10:00:00,11.98,11.98,11.93,11.93,82800.0,11.98,11.98,11.93,11.93,82800.0
2013-09-06 10:05:00,11.93,11.96,11.93,11.96,32400.0,11.93,11.96,11.93,11.96,32400.0
2013-09-06 10:10:00,11.96,11.97,11.94,11.95,67800.0,11.96,11.97,11.94,11.95,67800.0
2013-09-06 10:15:00,11.96,11.96,11.95,11.96,34800.0,11.96,11.96,11.95,11.96,34800.0
2013-09-06 10:20:00,11.96,11.97,11.95,11.95,27000.0,11.96,11.97,11.95,11.95,27000.0
2013-09-06 10:25:00,11.95,11.97,11.94,11.97,30600.0,11.95,11.97,11.94,11.97,30600.0
2013-09-06 10:30:00,11.97,11.98,11.96,11.98,9600.0,11.97,11.98,11.96,11.98,9600.0
2013-09-06 10:35:00,11.99,11.99,11.98,11.98,7200.0,11.99,11.99,11.98,11.98,7200.0
2013-09-06 10:40:00,11.98,12.01,11.98,12.0,17400.0,11.98,12.01,11.98,12.0,17400.0
2013-09-06 10:45:00,12.0,12.01,11.99,12.0,79200.0,12.0,12.01,11.99,12.0,79200.0
2013-09-06 10:50:00,12.0,12.0,11.99,12.0,58200.0,12.0,12.0,11.99,12.0,58200.0
2013-09-06 10:55:00,11.99,12.01,11.99,11.99,99600.0,11.99,12.01,11.99,11.99,99600.0
2013-09-06 11:00:00,11.99,12.02,11.99,12.01,52200.0,11.99,12.02,11.99,12.01,52200.0
2013-09-06 11:05:00,12.02,12.03,12.0,12.0,21000.0,12.02,12.03,12.0,12.0,21000.0
2013-09-06 11:10:00,12.01,12.02,12.0,12.01,45600.0,12.01,12.02,12.0,12.01,45600.0
2013-09-06 11:15:00,12.01,12.01,12.0,12.0,14400.0,12.01,12.01,12.0,12.0,14400.0
2013-09-06 11:20:00,12.01,12.01,11.98,11.99,157200.0,12.01,12.01,11.98,11.99,157200.0
2013-09-06 11:25:00,11.99,11.99,11.97,11.99,121800.0,11.99,11.99,11.97,11.99,121800.0
2013-09-06 11:30:00,11.99,12.0,11.98,11.99,64200.0,11.99,12.0,11.98,11.99,64200.0
2013-09-06 11:35:00,11.99,12.02,11.99,12.0,96600.0,11.99,12.02,11.99,12.0,96600.0
2013-09-06 11:40:00,12.0,12.0,11.99,11.99,19200.0,12.0,12.0,11.99,11.99,19200.0
2013-09-06 11:45:00,12.0,12.0,11.99,12.0,97800.0,12.0,12.0,11.99,12.0,97800.0
2013-09-06 11:50:00,12.0,12.0,11.99,11.99,10800.0,12.0,12.0,11.99,11.99,10800.0
2013-09-06 11:55:00,11.99,12.0,11.99,12.0,32400.0,11.99,12.0,11.99,12.0,32400.0
2013-09-06 12:00:00,12.0,12.0,12.0,12.0,108000.0,12.0,12.0,12.0,12.0,108000.0
2013-09-06 12:05:00,12.0,12.01,12.0,12.0,29400.0,12.0,12.01,12.0,12.0,29400.0
2013-09-06 12:10:00,12.01,12.01,12.0,12.01,23400.0,12.01,12.01,12.0,12.01,23400.0
2013-09-06 12:15:00,12.01,12.01,12.0,12.01,29400.0,12.01,12.01,12.0,12.01,29400.0
2013-09-06 12:20:00,12.01,12.01,12.0,12.01,21000.0,12.01,12.01,12.0,12.01,21000.0
2013-09-06 12:25:00,12.0,12.01,12.0,12.01,21600.0,12.0,12.01,12.0,12.01,21600.0
2013-09-06 12:30:00,12.01,12.01,12.0,12.01,18000.0,12.01,12.01,12.0,12.01,18000.0
2013-09-06 12:35:00,12.01,12.01,12.0,12.0,37800.0,12.01,12.01,12.0,12.0,37800.0
2013-09-06 12:40:00,11.99,11.99,11.99,11.99,18000.0,11.99,11.99,11.99,11.99,18000.0
2013-09-06 12:45:00,11.99,12.0,11.99,11.99,28200.0,11.99,12.0,11.99,11.99,28200.0
2013-09-06 12:50:00,11.99,12.0,11.99,12.0,11400.0,11.99,12.0,11.99,12.0,11400.0
2013-09-06 12:55:00,11.99,12.01,11.99,12.0,50400.0,11.99,12.01,11.99,12.0,50400.0
2013-09-06 13:00:00,12.0,12.0,11.99,12.0,79800.0,12.0,12.0,11.99,12.0,79800.0
2013-09-06 13:05:00,12.0,12.01,11.99,12.0,30000.0,12.0,12.01,11.99,12.0,30000.0
2013-09-06 13:10:00,12.0,12.0,11.99,11.99,39600.0,12.0,12.0,11.99,11.99,39600.0
2013-09-06 13:15:00,11.99,12.0,11.99,12.0,25800.0,11.99,12.0,11.99,12.0,25800.0
2013-09-06 13:20:00,12.0,12.0,11.99,11.99,32400.0,12.0,12.0,11.99,11.99,32400.0
2013-09-06 13:25:00,11.99,12.0,11.99,12.0,12000.0,11.99,12.0,11.99,12.0,12000.0
2013-09-06 13:30:00,12.0,12.0,11.99,11.99,19800.0,12.0,12.0,11.99,11.99,19800.0
2013-09-06 13:35:00,12.0,12.0,12.0,12.0,25800.0,12.0,12.0,12.0,12.0,25800.0
2013-09-06 13:40:00,12.0,12.0,11.99,12.0,45000.0,12.0,12.0,11.99,12.0,45000.0
2013-09-06 13:45:00,12.0,12.01,11.99,12.0,46200.0,12.0,12.01,11.99,12.0,46200.0
2013-09-06 13:50:00,12.0,12.01,12.0,12.01,27600.0,12.0,12.01,12.0,12.01,27600.0
2013-09-06 13:55:00,12.01,12.02,12.01,12.02,105600.0,12.01,12.02,12.01,12.02,105600.0
2013-09-06 14:00:00,12.02,12.02,12.01,12.01,40800.0,12.02,12.02,12.01,12.01,40800.0
2013-09-06 14:05:00,12.01,12.01,12.0,12.01,40800.0,12.01,12.01,12.0,12.01,40800.0
2013-09-06 14:10:00,12.01,12.01,11.99,11.99,13800.0,12.01,12.01,11.99,11.99,13800.0
2013-09-06 14:15:00,11.99,12.0,11.99,11.99,25800.0,11.99,12.0,11.99,11.99,25800.0
2013-09-06 14:20:00,11.99,11.99,11.99,11.99,36600.0,11.99,11.99,11.99,11.99,36600.0
2013-09-06 14:25:00,11.99,11.99,11.99,11.99,51000.0,11.99,11.99,11.99,11.99,51000.0
2013-09-06 14:30:00,11.99,12.0,11.99,11.99,34800.0,11.99,12.0,11.99,11.99,34800.0
2013-09-06 14:35:00,11.99,12.0,11.99,11.99,44400.0,11.99,12.0,11.99,11.99,44400.0
2013-09-06 14:40:00,11.99,12.0,11.99,11.99,36600.0,11.99,12.0,11.99,11.99,36600.0
2013-09-06 14:45:00,11.99,12.0,11.99,11.99,55800.0,11.99,12.0,11.99,11.99,55800.0
2013-09-06 14:50:00,11.99,12.0,11.99,11.99,33000.0,11.99,12.0,11.99,11.99,33000.0
2013-09-06 14:55:00,11.99,12.0,11.99,11.99,50400.0,11.99,12.0,11.99,11.99,50400.0
2013-09-06 15:00:00,11.99,12.0,11.99,11.99,61200.0,11.99,12.0,11.99,11.99,61200.0
2013-09-06 15:05:00,11.99,11.99,11.96,11.97,78000.0,11.99,11.99,11.96,11.97,78000.0
2013-09-06 15:10:00,11.97,11.97,11.96,11.97,112200.0,11.97,11.97,11.96,11.97,112200.0
2013-09-06 15:15:00,11.97,11.98,11.97,11.98,50400.0,11.97,11.98,11.97,11.98,50400.0
2013-09-06 15:20:00,11.98,11.99,11.97,11.97,42000.0,11.98,11.99,11.97,11.97,42000.0
2013-09-06 15:25:00,11.97,11.97,11.97,11.97,51000.0,11.97,11.97,11.97,11.97,51000.0
2013-09-06 15:30:00,11.97,11.97,11.96,11.97,133800.0,11.97,11.97,11.96,11.97,133800.0
2013-09-06 15:35:00,11.97,11.97,11.96,11.97,155400.0,11.97,11.97,11.96,11.97,155400.0
2013-09-06 15:40:00,11.97,11.98,11.97,11.97,45000.0,11.97,11.98,11.97,11.97,45000.0
2013-09-06 15:45:00,11.96,11.96,11.94,11.95,168600.0,11.96,11.96,11.94,11.95,168600.0
2013-09-06 15:50:00,11.94,11.95,11.94,11.94,175800.0,11.94,11.95,11.94,11.94,175800.0
2013-09-06 15:55:00,11.94,11.94,11.9,11.91,424800.0,11.94,11.94,11.9,11.91,424800.0
2013-09-09 09:30:00,11.93,11.96,11.91,11.93,81600.0,11.93,11.96,11.91,11.93,81600.0
2013-09-09 09:35:00,11.93,11.94,11.92,11.93,87600.0,11.93,11.94,11.92,11.93,87600.0
2013-09-09 09:40:00,11.92,11.94,11.92,11.93,93600.0,11.92,11.94,11.92,11.93,93600.0
2013-09-09 09:45:00,11.94,11.97,11.94,11.95,48000.0,11.94,11.97,11.94,11.95,48000.0
2013-09-09 09:50:00,11.96,11.97,11.96,11.97,63000.0,11.96,11.97,11.96,11.97,63000.0
2013-09-09 09:55:00,11.97,11.99,11.96,11.98,163800.0,11.97,11.99,11.96,11.98,163800.0
2013-09-09 10:00:00,11.98,11.98,11.96,11.96,193800.0,11.98,11.98,11.96,11.96,193800.0
2013-09-09 10:05:00,11.97,11.97,11.97,11.97,46200.0,11.97,11.97,11.97,11.97,46200.0
2013-09-09 10:10:00,11.97,11.97,11.96,11.97,54000.0,11.97,11.97,11.96,11.97,54000.0
2013-09-09 10:15:00,11.97,11.97,11.95,11.96,1015200.0,11.97,11.97,11.95,11.96,1015200.0
2013-09-09 10:20:00,11.96,11.96,11.95,11.95,33000.0,11.96,11.96,11.95,11.95,33000.0
2013-09-09 10:25:00,11.95,11.96,11.95,11.95,64200.0,11.95,11.96,11.95,11.95,64200.0
2013-09-09 10:30:00,11.94,11.95,11.94,11.94,44400.0,11.94,11.95,11.94,11.94,44400.0
2013-09-09 10:35:00,11.94,11.96,11.94,11.95,311400.0,11.94,11.96,11.94,11.95,311400.0
2013-09-09 10:40:00,11.95,11.99,11.95,11.98,81600.0,11.95,11.99,11.95,11.98,81600.0
2013-09-09 10:45:00,11.98,11.98,11.97,11.98,69000.0,11.98,11.98,11.97,11.98,69000.0
2013-09-09 10:50:00,11.98,11.99,11.98,11.98,62400.0,11.98,11.99,11.98,11.98,62400.0
2013-09-09 10:55:00,11.98,11.99,11.98,11.98,58200.0,11.98,11.99,11.98,11.98,58200.0
2013-09-09 11:00:00,11.98,11.98,11.97,11.98,96000.0,11.98,11.98,11.97,11.98,96000.0
2013-09-09 11:05:00,11.98,11.99,11.98,11.98,76200.0,11.98,11.99,11.98,11.98,76200.0
2013-09-09 11:10:00,11.98,11.98,11.97,11.98,49800.0,11.98,11.98,11.97,11.98,49800.0
2013-09-09 11:15:00,11.98,11.98,11.97,11.98,65400.0,11.98,11.98,11.97,11.98,65400.0
2013-09-09 11:20:00,11.97,11.98,11.97,11.98,40200.0,11.97,11.98,11.97,11.98,40200.0
2013-09-09 11:25:00,11.98,11.98,11.97,11.97,22800.0,11.98,11.98,11.97,11.97,22800.0
2013-09-09 11:30:00,11.97,11.97,11.96,11.97,52200.0,11.97,11.97,11.96,11.97,52200.0
2013-09-09 11:35:00,11.97,11.98,11.96,11.97,46200.0,11.97,11.98,11.96,11.97,46200.0
2013-09-09 11:40:00,11.97,11.97,11.96,11.96,16200.0,11.97,11.97,11.96,11.96,16200.0
2013-09-09 11:45:00,11.96,11.96,11.96,11.96,25200.0,11.96,11.96,11.96,11.96,25200.0
2013-09-09 11:50:00,11.96,11.96,11.96,11.96,25200.0,11.96,11.96,11.96,11.96,25200.0
2013-09-09 11:55:00,11.95,11.96,11.95,11.95,28800.0,11.95,11.96,11.95,11.95,28800.0
2013-09-09 12:00:00,11.95,11.95,11.94,11.95,127200.0,11.95,11.95,11.94,11.95,127200.0
2013-09-09 12:05:00,11.95,11.95,11.95,11.95,30600.0,11.95,11.95,11.95,11.95,30600.0
2013-09-09 12:10:00,11.95,11.96,11.95,11.96,71400.0,11.95,11.96,11.95,11.96,71400.0
2013-09-09 12:15:00,11.96,11.97,11.96,11.96,27600.0,11.96,11.97,11.96,11.96,27600.0
2013-09-09 12:20:00,11.96,11.96,11.95,11.96,58200.0,11.96,11.96,11.95,11.96,58200.0
2013-09-09 12:25:00,11.96,11.97,11.96,11.97,43200.0,11.96,11.97,11.96,11.97,43200.0
2013-09-09 12:30:00,11.97,11.97,11.97,11.97,93600.0,11.97,11.97,11.97,11.97,93600.0
2013-09-09 12:35:00,11.97,11.97,11.96,11.96,192000.0,11.97,11.97,11.96,11.96,192000.0
2013-09-09 12:40:00,11.96,11.96,11.96,11.96,60600.0,11.96,11.96,11.96,11.96,60600.0
2013-09-09 12:45:00,11.96,11.96,11.96,11.96,24600.0,11.96,11.96,11.96,11.96,24600.0
2013-09-09 12:50:00,11.96,11.96,11.95,11.95,24000.0,11.96,11.96,11.95,11.95,24000.0
2013-09-09 12:55:00,11.95,11.96,11.95,11.95,31800.0,11.95,11.96,11.95,11.95,31800.0
2013-09-09 13:00:00,11.95,11.95,11.93,11.93,58800.0,11.95,11.95,11.93,11.93,58800.0
2013-09-09 13:05:00,11.93,11.93,11.92,11.92,24600.0,11.93,11.93,11.92,11.92,24600.0
2013-09-09 13:10:00,11.92,11.93,11.92,11.93,43800.0,11.92,11.93,11.92,11.93,43800.0
2013-09-09 13:15:00,11.93,11.93,11.93,11.93,61800.0,11.93,11.93,11.93,11.93,61800.0
2013-09-09 13:20:00,11.93,11.93,11.93,11.93,23400.0,11.93,11.93,11.93,11.93,23400.0
2013-09-09 13:25:00,11.93,11.93,11.93,11.93,33600.0,11.93,11.93,11.93,11.93,33600.0
2013-09-09 13:30:00,11.93,11.93,11.93,11.93,19200.0,11.93,11.93,11.93,11.93,19200.0
2013-09-09 13:35:00,11.93,11.93,11.92,11.92,20400.0,11.93,11.93,11.92,11.92,20400.0
2013-09-09 13:40:00,11.91,11.93,11.91,11.93,36000.0,11.91,11.93,11.91,11.93,36000.0
2013-09-09 13:45:00,11.93,11.94,11.93,11.93,46800.0,11.93,11.94,11.93,11.93,46800.0
2013-09-09 13:50:00,11.93,11.94,11.93,11.93,22200.0,11.93,11.94,11.93,11.93,22200.0
2013-09-09 13:55:00,11.93,11.95,11.93,11.95,41400.0,11.93,11.95,11.93,11.95,41400.0
2013-09-09 14:00:00,11.95,11.95,11.95,11.95,42000.0,11.95,11.95,11.95,11.95,42000.0
2013-09-09 14:05:00,11.95,11.96,11.95,11.96,39600.0,11.95,11.96,11.95,11.96,39600.0
2013-09-09 14:10:00,11.96,11.96,11.96,11.96,40200.0,11.96,11.96,11.96,11.96,40200.0
2013-09-09 14:15:00,11.96,11.97,11.96,11.97,67800.0,11.96,11.97,11.96,11.97,67800.0
2013-09-09 14:20:00,11.97,11.97,11.97,11.97,41400.0,11.97,11.97,11.97,11.97,41400.0
2013-09-09 14:25:00,11.97,11.97,11.96,11.96,42000.0,11.97,11.97,11.96,11.96,42000.0
2013-09-09 14:30:00,11.96,11.96,11.96,11.96,34800.0,11.96,11.96,11.96,11.96,34800.0
2013-09-09 14:35:00,11.96,11.96,11.95,11.95,30600.0,11.96,11.96,11.95,11.95,30600.0
2013-09-09 14:40:00,11.95,11.96,11.95,11.95,39000.0,11.95,11.96,11.95,11.95,39000.0
2013-09-09 14:45:00,11.95,11.95,11.94,11.94,78600.0,11.95,11.95,11.94,11.94,78600.0
2013-09-09 14:50:00,11.94,11.94,11.94,11.94,49200.0,11.94,11.94,11.94,11.94,49200.0
2013-09-09 14:55:00,11.94,11.94,11.94,11.94,31200.0,11.94,11.94,11.94,11.94,31200.0
2013-09-09 15:00:00,11.94,11.94,11.94,11.94,38400.0,11.94,11.94,11.94,11.94,38400.0
2013-09-09 15:05:00,11.94,11.94,11.94,11.94,66600.0,11.94,11.94,11.94,11.94,66600.0
2013-09-09 15:10:00,11.94,11.94,11.93,11.94,46800.0,11.94,11.94,11.93,11.94,46800.0
2013-09-09 15:15:00,11.94,11.95,11.94,11.94,53400.0,11.94,11.95,11.94,11.94,53400.0
2013-09-09 15:20:00,11.94,11.94,11.94,11.94,53400.0,11.94,11.94,11.94,11.94,53400.0
2013-09-09 15:25:00,11.94,11.94,11.94,11.94,42000.0,11.94,11.94,11.94,11.94,42000.0
2013-09-09 15:30:00,11.94,11.95,11.94,11.94,103800.0,11.94,11.95,11.94,11.94,103800.0
2013-09-09 15:35:00,11.94,11.95,11.94,11.94,45000.0,11.94,11.95,11.94,11.94,45000.0
2013-09-09 15:40:00,11.94,11.94,11.94,11.94,66000.0,11.94,11.94,11.94,11.94,66000.0
2013-09-09 15:45:00,11.94,11.95,11.94,11.94,112200.0,11.94,11.95,11.94,11.94,112200.0
2013-09-09 15:50:00,11.95,11.95,11.94,11.95,69600.0,11.95,11.95,11.94,11.95,69600.0
2013-09-09 15:55:00,11.95,11.95,11.95,11.95,198000.0,11.95,11.95,11.95,11.95,198000.0
2013-09-10 09:30:00,12.03,12.03,11.98,12.01,136800.0,12.03,12.03,11.98,12.01,136800.0
2013-09-10 09:35:00,12.01,12.01,11.98,12.0,57000.0,12.01,12.01,11.98,12.0,57000.0
2013-09-10 09:40:00,12.0,12.09,12.0,12.09,34200.0,12.0,12.09,12.0,12.09,34200.0
2013-09-10 09:45:00,12.09,12.1,12.05,12.05,75600.0,12.09,12.1,12.05,12.05,75600.0
2013-09-10 09:50:00,12.05,12.06,12.03,12.03,46200.0,12.05,12.06,12.03,12.03,46200.0
2013-09-10 09:55:00,12.03,12.05,12.01,12.01,31800.0,12.03,12.05,12.01,12.01,31800.0
2013-09-10 10:00:00,12.0,12.05,12.0,12.04,24600.0,12.0,12.05,12.0,12.04,24600.0
2013-09-10 10:05:00,12.05,12.06,12.05,12.05,33600.0,12.05,12.06,12.05,12.05,33600.0
2013-09-10 10:10:00,12.05,12.07,12.05,12.06,19200.0,12.05,12.07,12.05,12.06,19200.0
2013-09-10 10:15:00,12.07,12.07,12.05,12.06,48600.0,12.07,12.07,12.05,12.06,48600.0
2013-09-10 10:20:00,12.06,12.08,12.06,12.08,69000.0,12.06,12.08,12.06,12.08,69000.0
2013-09-10 10:25:00,12.08,12.09,12.06,12.06,78600.0,12.08,12.09,12.06,12.06,78600.0
2013-09-10 10:30:00,12.07,12.07,12.05,12.06,54000.0,12.07,12.07,12.05,12.06,54000.0
2013-09-10 10:35:00,12.06,12.07,12.06,12.06,39600.0,12.06,12.07,12.06,12.06,39600.0
2013-09-10 10:40:00,12.06,12.07,12.06,12.06,31200.0,12.06,12.07,12.06,12.06,31200.0
2013-09-10 10:45:00,12.06,12.06,12.05,12.05,13800.0,12.06,12.06,12.05,12.05,13800.0
2013-09-10 10:50:00,12.06,12.07,12.06,12.06,28200.0,12.06,12.07,12.06,12.06,28200.0
2013-09-10 10:55:00,12.06,12.06,12.05,12.06,21000.0,12.06,12.06,12.05,12.06,21000.0
2013-09-10 11:00:00,12.06,12.07,12.05,12.06,25800.0,12.06,12.07,12.05,12.06,25800.0
2013-09-10 11:05:00,12.06,12.07,12.06,12.06,25800.0,12.06,12.07,12.06,12.06,25800.0
2013-09-10 11:10:00,12.07,12.07,12.06,12.06,16800.0,12.07,12.07,12.06,12.06,16800.0
2013-09-10 11:15:00,12.07,12.08,12.06,12.08,22800.0,12.07,12.08,12.06,12.08,22800.0
2013-09-10 11:20:00,12.08,12.08,12.07,12.08,31800.0,12.08,12.08,12.07,12.08,31800.0
2013-09-10 11:25:00,12.08,12.08,12.06,12.06,33600.0,12.08,12.08,12.06,12.06,33600.0
2013-09-10 11:30:00,12.06,12.06,12.06,12.06,31800.0,12.06,12.06,12.06,12.06,31800.0
2013-09-10 11:35:00,12.06,12.07,12.06,12.07,24000.0,12.06,12.07,12.06,12.07,24000.0
2013-09-10 11:40:00,12.06,12.07,12.05,12.05,27000.0,12.06,12.07,12.05,12.05,27000.0
2013-09-10 11:45:00,12.05,12.06,12.05,12.06,18000.0,12.05,12.06,12.05,12.06,18000.0
2013-09-10 11:50:00,12.06,12.07,12.06,12.07,25800.0,12.06,12.07,12.06,12.07,25800.0
2013-09-10 11:55:00,12.07,12.07,12.06,12.07,7200.0,12.07,12.07,12.06,12.07,7200.0
2013-09-10 12:00:00,12.07,12.07,12.06,12.06,24000.0,12.07,12.07,12.06,12.06,24000.0
2013-09-10 12:05:00,12.06,12.07,12.06,12.07,34800.0,12.06,12.07,12.06,12.07,34800.0
2013-09-10 12:10:00,12.07,12.07,12.07,12.07,3600.0,12.07,12.07,12.07,12.07,3600.0
2013-09-10 12:15:00,12.07,12.07,12.06,12.06,9600.0,12.07,12.07,12.06,12.06,9600.0
2013-09-10 12:20:00,12.07,12.07,12.07,12.07,10200.0,12.07,12.07,12.07,12.07,10200.0
2013-09-10 12:25:00,12.07,12.07,12.06,12.06,13200.0,12.07,12.07,12.06,12.06,13200.0
2013-09-10 12:30:00,12.07,12.07,12.06,12.06,33600.0,12.07,12.07,12.06,12.06,33600.0
2013-09-10 12:35:00,12.06,12.07,12.06,12.07,34800.0,12.06,12.07,12.06,12.07,34800.0
2013-09-10 12:40:00,12.07,12.07,12.06,12.06,6600.0,12.07,12.07,12.06,12.06,6600.0
2013-09-10 12:45:00,12.06,12.06,12.06,12.06,34200.0,12.06,12.06,12.06,12.06,34200.0
2013-09-10 12:50:00,12.06,12.07,12.06,12.06,15000.0,12.06,12.07,12.06,12.06,15000.0
2013-09-10 12:55:00,12.06,12.07,12.06,12.06,39000.0,12.06,12.07,12.06,12.06,39000.0
2013-09-10 13:00:00,12.06,12.06,12.06,12.06,17400.0,12.06,12.06,12.06,12.06,17400.0
2013-09-10 13:05:00,12.06,12.06,12.05,12.05,42000.0,12.06,12.06,12.05,12.05,42000.0
2013-09-10 13:10:00,12.05,12.05,12.04,12.04,13800.0,12.05,12.05,12.04,12.04,13800.0
2013-09-10 13:15:00,12.04,12.04,12.03,12.03,31200.0,12.04,12.04,12.03,12.03,31200.0
2013-09-10 13:20:00,12.04,12.04,12.03,12.03,72000.0,12.04,12.04,12.03,12.03,72000.0
2013-09-10 13:25:00,12.03,12.04,12.03,12.03,16800.0,12.03,12.04,12.03,12.03,16800.0
2013-09-10 13:30:00,12.03,12.05,12.03,12.05,27600.0,12.03,12.05,12.03,12.05,27600.0
2013-09-10 13:35:00,12.05,12.05,12.04,12.05,11400.0,12.05,12.05,12.04,12.05,11400.0
2013-09-10 13:40:00,12.05,12.06,12.05,12.05,24000.0,12.05,12.06,12.05,12.05,24000.0
2013-09-10 13:45:00,12.05,12.05,12.04,12.05,28200.0,12.05,12.05,12.04,12.05,28200.0
2013-09-10 13:50:00,12.05,12.05,12.05,12.05,20400.0,12.05,12.05,12.05,12.05,20400.0
2013-09-10 13:55:00,12.05,12.05,12.05,12.05,23400.0,12.05,12.05,12.05,12.05,23400.0
2013-09-10 14:00:00,12.05,12.05,12.03,12.03,28200.0,12.05,12.05,12.03,12.03,28200.0
2013-09-10 14:05:00,12.03,12.03,12.03,12.03,25200.0,12.03,12.03,12.03,12.03,25200.0
2013-09-10 14:10:00,12.02,12.03,12.02,12.03,25800.0,12.02,12.03,12.02,12.03,25800.0
2013-09-10 14:15:00,12.03,12.03,12.02,12.02,18600.0,12.03,12.03,12.02,12.02,18600.0
2013-09-10 14:20:00,12.02,12.03,12.02,12.03,31200.0,12.02,12.03,12.02,12.03,31200.0
2013-09-10 14:25:00,12.03,12.03,12.01,12.02,79200.0,12.03,12.03,12.01,12.02,79200.0
2013-09-10 14:30:00,12.02,12.02,12.0,12.0,48600.0,12.02,12.02,12.0,12.0,48600.0
2013-09-10 14:35:00,12.01,12.02,12.01,12.02,68400.0,12.01,12.02,12.01,12.02,68400.0
2013-09-10 14:40:00,12.02,12.02,12.02,12.02,25200.0,12.02,12.02,12.02,12.02,25200.0
2013-09-10 14:45:00,12.03,12.03,12.03,12.03,25800.0,12.03,12.03,12.03,12.03,25800.0
2013-09-10 14:50:00,12.03,12.05,12.03,12.04,369000.0,12.03,12.05,12.03,12.04,369000.0
2013-09-10 14:55:00,12.04,12.04,12.03,12.04,55800.0,12.04,12.04,12.03,12.04,55800.0
2013-09-10 15:00:00,12.04,12.05,12.04,12.05,46200.0,12.04,12.05,12.04,12.05,46200.0
2013-09-10 15:05:00,12.05,12.06,12.04,12.04,123600.0,12.05,12.06,12.04,12.04,123600.0
2013-09-10 15:10:00,12.04,12.04,12.03,12.03,18000.0,12.04,12.04,12.03,12.03,18000.0
2013-09-10 15:15:00,12.04,12.04,12.03,12.04,28800.0,12.04,12.04,12.03,12.04,28800.0
2013-09-10 15:20:00,12.04,12.04,12.03,12.03,28200.0,12.04,12.04,12.03,12.03,28200.0
2013-09-10 15:25:00,12.03,12.04,12.03,12.03,34200.0,12.03,12.04,12.03,12.03,34200.0
2013-09-10 15:30:00,12.03,12.03,12.03,12.03,40800.0,12.03,12.03,12.03,12.03,40800.0
2013-09-10 15:35:00,12.03,12.03,12.03,12.03,30000.0,12.03,12.03,12.03,12.03,30000.0
2013-09-10 15:40:00,12.03,12.03,12.02,12.02,34200.0,12.03,12.03,12.02,12.02,34200.0
2013-09-10 15:45:00,12.02,12.03,12.01,12.03,96600.0,12.02,12.03,12.01,12.03,96600.0
2013-09-10 15:50:00,12.03,12.03,12.02,12.02,51000.0,12.03,12.03,12.02,12.02,51000.0
2013-09-10 15:55:00,12.02,12.02,12.01,12.02,286200.0,12.02,12.02,12.01,12.02,286200.0
2013-09-11 09:30:00,12.04,12.08,12.04,12.08,63000.0,12.04,12.08,12.04,12.08,63000.0
2013-09-11 09:35:00,12.08,12.08,12.04,12.05,79800.0,12.08,12.08,12.04,12.05,79800.0
2013-09-11 09:40:00,12.06,12.06,12.01,12.01,39600.0,12.06,12.06,12.01,12.01,39600.0
2013-09-11 09:45:00,12.02,12.04,12.01,12.01,46800.0,12.02,12.04,12.01,12.01,46800.0
2013-09-11 09:50:00,12.01,12.03,12.0,12.01,141000.0,12.01,12.03,12.0,12.01,141000.0
2013-09-11 09:55:00,12.01,12.04,12.01,12.04,24600.0,12.01,12.04,12.01,12.04,24600.0
2013-09-11 10:00:00,12.03,12.07,12.03,12.05,55200.0,12.03,12.07,12.03,12.05,55200.0
2013-09-11 10:05:00,12.06,12.06,12.03,12.03,45000.0,12.06,12.06,12.03,12.03,45000.0
2013-09-11 10:10:00,12.03,12.05,12.03,12.04,39600.0,12.03,12.05,12.03,12.04,39600.0
2013-09-11 10:15:00,12.03,12.06,12.03,12.06,38400.0,12.03,12.06,12.03,12.06,38400.0
2013-09-11 10:20:00,12.05,12.05,12.04,12.04,30600.0,12.05,12.05,12.04,12.04,30600.0
2013-09-11 10:25:00,12.04,12.05,12.03,12.04,29400.0,12.04,12.05,12.03,12.04,29400.0
2013-09-11 10:30:00,12.04,12.05,12.03,12.04,17400.0,12.04,12.05,12.03,12.04,17400.0
2013-09-11 10:35:00,12.04,12.04,12.02,12.03,37200.0,12.04,12.04,12.02,12.03,37200.0
2013-09-11 10:40:00,12.03,12.03,12.02,12.02,24600.0,12.03,12.03,12.02,12.02,24600.0
2013-09-11 10:45:00,12.02,12.02,12.02,12.02,27000.0,12.02,12.02,12.02,12.02,27000.0
2013-09-11 10:50:00,12.02,12.03,12.02,12.03,31200.0,12.02,12.03,12.02,12.03,31200.0
2013-09-11 10:55:00,12.03,12.03,12.01,12.01,43800.0,12.03,12.03,12.01,12.01,43800.0
2013-09-11 11:00:00,12.01,12.03,12.01,12.03,24600.0,12.01,12.03,12.01,12.03,24600.0
2013-09-11 11:05:00,12.03,12.03,12.02,12.02,50400.0,12.03,12.03,12.02,12.02,50400.0
2013-09-11 11:10:00,12.02,12.03,12.02,12.03,19200.0,12.02,12.03,12.02,12.03,19200.0
2013-09-11 11:15:00,12.03,12.03,12.02,12.03,45000.0,12.03,12.03,12.02,12.03,45000.0
2013-09-11 11:20:00,12.02,12.04,12.02,12.03,18600.0,12.02,12.04,12.02,12.03,18600.0
2013-09-11 11:25:00,12.03,12.04,12.03,12.03,59400.0,12.03,12.04,12.03,12.03,59400.0
2013-09-11 11:30:00,12.03,12.06,12.03,12.06,49800.0,12.03,12.06,12.03,12.06,49800.0
2013-09-11 11:35:00,12.06,12.09,12.06,12.08,61800.0,12.06,12.09,12.06,12.08,61800.0
2013-09-11 11:40:00,12.08,12.08,12.05,12.05,92400.0,12.08,12.08,12.05,12.05,92400.0
2013-09-11 11:45:00,12.05,12.05,12.05,12.05,51600.0,12.05,12.05,12.05,12.05,51600.0
2013-09-11 11:50:00,12.05,12.06,12.05,12.05,99600.0,12.05,12.06,12.05,12.05,99600.0
2013-09-11 11:55:00,12.05,12.05,12.05,12.05,11400.0,12.05,12.05,12.05,12.05,11400.0
2013-09-11 12:00:00,12.05,12.05,12.04,12.04,18000.0,12.05,12.05,12.04,12.04,18000.0
2013-09-11 12:05:00,12.04,12.05,12.04,12.05,22800.0,12.04,12.05,12.04,12.05,22800.0
2013-09-11 12:10:00,12.05,12.05,12.05,12.05,42600.0,12.05,12.05,12.05,12.05,42600.0
2013-09-11 12:15:00,12.05,12.05,12.05,12.05,21600.0,12.05,12.05,12.05,12.05,21600.0
2013-09-11 12:20:00,12.05,12.05,12.04,12.04,309600.0,12.05,12.05,12.04,12.04,309600.0
2013-09-11 12:25:00,12.05,12.06,12.04,12.06,55800.0,12.05,12.06,12.04,12.06,55800.0
2013-09-11 12:30:00,12.06,12.06,12.05,12.05,22800.0,12.06,12.06,12.05,12.05,22800.0
2013-09-11 12:35:00,12.05,12.06,12.05,12.05,66600.0,12.05,12.06,12.05,12.05,66600.0
2013-09-11 12:40:00,12.05,12.05,12.04,12.04,44400.0,12.05,12.05,12.04,12.04,44400.0
2013-09-11 12:45:00,12.05,12.05,12.04,12.05,44400.0,12.05,12.05,12.04,12.05,44400.0
2013-09-11 12:50:00,12.05,12.05,12.04,12.05,14400.0,12.05,12.05,12.04,12.05,14400.0
2013-09-11 12:55:00,12.05,12.05,12.05,12.05,46800.0,12.05,12.05,12.05,12.05,46800.0
2013-09-11 13:00:00,12.05,12.05,12.04,12.04,27600.0,12.05,12.05,12.04,12.04,27600.0
2013-09-11 13:05:00,12.04,12.05,12.04,12.05,28800.0,12.04,12.05,12.04,12.05,28800.0
2013-09-11 13:10:00,12.05,12.05,12.05,12.05,5400.0,12.05,12.05,12.05,12.05,5400.0
2013-09-11 13:15:00,12.05,12.05,12.05,12.05,121800.0,12.05,12.05,12.05,12.05,121800.0
2013-09-11 13:20:00,12.05,12.05,12.04,12.04,43200.0,12.05,12.05,12.04,12.04,43200.0
2013-09-11 13:25:00,12.05,12.05,12.04,12.04,17400.0,12.05,12.05,12.04,12.04,17400.0
2013-09-11 13:30:00,12.04,12.05,12.04,12.05,16800.0,12.04,12.05,12.04,12.05,16800.0
2013-09-11 13:35:00,12.05,12.05,12.04,12.04,46800.0,12.05,12.05,12.04,12.04,46800.0
2013-09-11 13:40:00,12.04,12.05,12.04,12.05,65400.0,12.04,12.05,12.04,12.05,65400.0
2013-09-11 13:45:00,12.04,12.05,12.04,12.04,31200.0,12.04,12.05,12.04,12.04,31200.0
2013-09-11 13:50:00,12.05,12.05,12.05,12.05,25800.0,12.05,12.05,12.05,12.05,25800.0
2013-09-11 13:55:00,12.05,12.05,12.04,12.05,18600.0,12.05,12.05,12.04,12.05,18600.0
2013-09-11 14:00:00,12.05,12.05,12.05,12.05,4200.0,12.05,12.05,12.05,12.05,4200.0
2013-09-11 14:05:00,12.05,12.05,12.05,12.05,28200.0,12.05,12.05,12.05,12.05,28200.0
2013-09-11 14:10:00,12.05,12.05,12.04,12.04,131400.0,12.05,12.05,12.04,12.04,131400.0
2013-09-11 14:15:00,12.04,12.04,12.04,12.04,25200.0,12.04,12.04,12.04,12.04,25200.0
2013-09-11 14:20:00,12.04,12.04,12.03,12.04,21600.0,12.04,12.04,12.03,12.04,21600.0
2013-09-11 14:25:00,12.04,12.05,12.04,12.05,16800.0,12.04,12.05,12.04,12.05,16800.0
2013-09-11 14:30:00,12.05,12.05,12.05,12.05,12600.0,12.05,12.05,12.05,12.05,12600.0
2013-09-11 14:35:00,12.05,12.05,12.05,12.05,30000.0,12.05,12.05,12.05,12.05,30000.0
2013-09-11 14:40:00,12.05,12.05,12.05,12.05,25200.0,12.05,12.05,12.05,12.05,25200.0
2013-09-11 14:45:00,12.05,12.05,12.05,12.05,27000.0,12.05,12.05,12.05,12.05,27000.0
2013-09-11 14:50:00,12.05,12.05,12.04,12.05,11400.0,12.05,12.05,12.04,12.05,11400.0
2013-09-11 14:55:00,12.05,12.05,12.04,12.04,21000.0,12.05,12.05,12.04,12.04,21000.0
2013-09-11 15:00:00,12.04,12.05,12.04,12.04,48600.0,12.04,12.05,12.04,12.04,48600.0
2013-09-11 15:05:00,12.05,12.05,12.04,12.05,26400.0,12.05,12.05,12.04,12.05,26400.0
2013-09-11 15:10:00,12.04,12.04,12.04,12.04,24600.0,12.04,12.04,12.04,12.04,24600.0
2013-09-11 15:15:00,12.04,12.05,12.04,12.05,33600.0,12.04,12.05,12.04,12.05,33600.0
2013-09-11 15:20:00,12.04,12.05,12.04,12.04,31800.0,12.04,12.05,12.04,12.04,31800.0
2013-09-11 15:25:00,12.04,12.05,12.04,12.05,55800.0,12.04,12.05,12.04,12.05,55800.0
2013-09-11 15:30:00,12.05,12.05,12.05,12.05,51600.0,12.05,12.05,12.05,12.05,51600.0
2013-09-11 15:35:00,12.05,12.05,12.04,12.05,138600.0,12.05,12.05,12.04,12.05,138600.0
2013-09-11 15:40:00,12.05,12.05,12.05,12.05,57600.0,12.05,12.05,12.05,12.05,57600.0
2013-09-11 15:45:00,12.05,12.05,12.04,12.04,116400.0,12.05,12.05,12.04,12.04,116400.0
2013-09-11 15:50:00,12.04,12.05,12.04,12.05,79800.0,12.04,12.05,12.04,12.05,79800.0
2013-09-11 15:55:00,12.05,12.06,12.05,12.06,251400.0,12.05,12.06,12.05,12.06,251400.0
2013-09-12 09:30:00,12.05,12.05,12.0,12.01,56400.0,12.05,12.05,12.0,12.01,56400.0
2013-09-12 09:35:00,12.01,12.03,12.01,12.01,25800.0,12.01,12.03,12.01,12.01,25800.0
2013-09-12 09:40:00,12.02,12.02,11.97,11.98,68400.0,12.02,12.02,11.97,11.98,68400.0
2013-09-12 09:45:00,11.98,11.99,11.97,11.98,33600.0,11.98,11.99,11.97,11.98,33600.0
2013-09-12 09:50:00,11.99,11.99,11.95,11.97,46800.0,11.99,11.99,11.95,11.97,46800.0
2013-09-12 09:55:00,11.97,11.97,11.95,11.96,15600.0,11.97,11.97,11.95,11.96,15600.0
2013-09-12 10:00:00,11.96,11.97,11.95,11.95,21600.0,11.96,11.97,11.95,11.95,21600.0
2013-09-12 10:05:00,11.95,11.97,11.95,11.97,26400.0,11.95,11.97,11.95,11.97,26400.0
2013-09-12 10:10:00,11.97,11.99,11.97,11.97,81000.0,11.97,11.99,11.97,11.97,81000.0
2013-09-12 10:15:00,11.98,12.0,11.97,11.99,45000.0,11.98,12.0,11.97,11.99,45000.0
2013-09-12 10:20:00,11.99,12.01,11.98,11.98,45000.0,11.99,12.01,11.98,11.98,45000.0
2013-09-12 10:25:00,11.98,11.99,11.98,11.98,16800.0,11.98,11.99,11.98,11.98,16800.0
2013-09-12 10:30:00,11.98,11.99,11.98,11.98,27000.0,11.98,11.99,11.98,11.98,27000.0
2013-09-12 10:35:00,11.98,11.99,11.97,11.98,22800.0,11.98,11.99,11.97,11.98,22800.0
2013-09-12 10:40:00,11.98,11.99,11.98,11.98,31800.0,11.98,11.99,11.98,11.98,31800.0
2013-09-12 10:45:00,11.98,11.98,11.96,11.97,16800.0,11.98,11.98,11.96,11.97,16800.0
2013-09-12 10:50:00,11.97,11.99,11.97,11.98,63600.0,11.97,11.99,11.97,11.98,63600.0
2013-09-12 10:55:00,11.98,11.98,11.97,11.97,66000.0,11.98,11.98,11.97,11.97,66000.0
2013-09-12 11:00:00,11.97,11.98,11.97,11.97,85200.0,11.97,11.98,11.97,11.97,85200.0
2013-09-12 11:05:00,11.98,11.99,11.97,11.97,39000.0,11.98,11.99,11.97,11.97,39000.0
2013-09-12 11:10:00,11.97,11.98,11.96,11.98,61800.0,11.97,11.98,11.96,11.98,61800.0
2013-09-12 11:15:00,11.98,11.98,11.97,11.98,43200.0,11.98,11.98,11.97,11.98,43200.0
2013-09-12 11:20:00,11.98,11.99,11.97,11.98,79800.0,11.98,11.99,11.97,11.98,79800.0
2013-09-12 11:25:00,11.98,11.99,11.97,11.98,49800.0,11.98,11.99,11.97,11.98,49800.0
2013-09-12 11:30:00,11.98,11.99,11.97,11.97,27600.0,11.98,11.99,11.97,11.97,27600.0
2013-09-12 11:35:00,11.97,11.97,11.95,11.95,68400.0,11.97,11.97,11.95,11.95,68400.0
2013-09-12 11:40:00,11.96,11.96,11.96,11.96,13800.0,11.96,11.96,11.96,11.96,13800.0
2013-09-12 11:45:00,11.97,11.97,11.95,11.96,140400.0,11.97,11.97,11.95,11.96,140400.0
2013-09-12 11:50:00,11.96,11.97,11.95,11.97,19800.0,11.96,11.97,11.95,11.97,19800.0
2013-09-12 11:55:00,11.97,11.97,11.95,11.95,33000.0,11.97,11.97,11.95,11.95,33000.0
2013-09-12 12:00:00,11.95,11.96,11.94,11.94,22200.0,11.95,11.96,11.94,11.94,22200.0
2013-09-12 12:05:00,11.94,11.95,11.94,11.95,16800.0,11.94,11.95,11.94,11.95,16800.0
2013-09-12 12:10:00,11.95,11.96,11.95,11.96,19200.0,11.95,11.96,11.95,11.96,19200.0
2013-09-12 12:15:00,11.96,11.97,11.96,11.97,31200.0,11.96,11.97,11.96,11.97,31200.0
2013-09-12 12:20:00,11.96,11.96,11.95,11.95,16200.0,11.96,11.96,11.95,11.95,16200.0
2013-09-12 12:25:00,11.94,11.96,11.94,11.96,31200.0,11.94,11.96,11.94,11.96,31200.0
2013-09-12 12:30:00,11.95,11.96,11.95,11.96,27600.0,11.95,11.96,11.95,11.96,27600.0
2013-09-12 12:35:00,11.96,11.97,11.96,11.97,19200.0,11.96,11.97,11.96,11.97,19200.0
2013-09-12 12:40:00,11.97,11.97,11.96,11.96,15000.0,11.97,11.97,11.96,11.96,15000.0
2013-09-12 12:45:00,11.97,11.97,11.96,11.96,4200.0,11.97,11.97,11.96,11.96,4200.0
2013-09-12 12:50:00,11.96,11.96,11.96,11.96,11400.0,11.96,11.96,11.96,11.96,11400.0
2013-09-12 12:55:00,11.97,11.97,11.96,11.96,67200.0,11.97,11.97,11.96,11.96,67200.0
2013-09-12 13:00:00,11.96,11.97,11.95,11.95,42000.0,11.96,11.97,11.95,11.95,42000.0
2013-09-12 13:05:00,11.95,11.97,11.95,11.96,25200.0,11.95,11.97,11.95,11.96,25200.0
2013-09-12 13:10:00,11.97,11.97,11.96,11.96,62400.0,11.97,11.97,11.96,11.96,62400.0
2013-09-12 13:15:00,11.96,11.98,11.96,11.97,67200.0,11.96,11.98,11.96,11.97,67200.0
2013-09-12 13:20:00,11.97,11.97,11.96,11.97,42000.0,11.97,11.97,11.96,11.97,42000.0
2013-09-12 13:25:00,11.97,11.97,11.97,11.97,59400.0,11.97,11.97,11.97,11.97,59400.0
2013-09-12 13:30:00,11.97,11.98,11.97,11.97,18000.0,11.97,11.98,11.97,11.97,18000.0
2013-09-12 13:35:00,11.97,11.97,11.97,11.97,21600.0,11.97,11.97,11.97,11.97,21600.0
2013-09-12 13:40:00,11.97,11.97,11.97,11.97,19800.0,11.97,11.97,11.97,11.97,19800.0
2013-09-12 13:45:00,11.97,11.97,11.97,11.97,6600.0,11.97,11.97,11.97,11.97,6600.0
2013-09-12 13:50:00,11.97,11.97,11.97,11.97,6000.0,11.97,11.97,11.97,11.97,6000.0
2013-09-12 13:55:00,11.97,11.97,11.97,11.97,7800.0,11.97,11.97,11.97,11.97,7800.0
2013-09-12 14:00:00,11.97,11.98,11.97,11.98,7800.0,11.97,11.98,11.97,11.98,7800.0
2013-09-12 14:05:00,11.98,11.99,11.98,11.98,45600.0,11.98,11.99,11.98,11.98,45600.0
2013-09-12 14:10:00,11.98,11.98,11.97,11.97,39600.0,11.98,11.98,11.97,11.97,39600.0
2013-09-12 14:15:00,11.97,11.97,11.97,11.97,22800.0,11.97,11.97,11.97,11.97,22800.0
2013-09-12 14:20:00,11.97,11.97,11.96,11.96,18600.0,11.97,11.97,11.96,11.96,18600.0
2013-09-12 14:25:00,11.97,11.97,11.97,11.97,10200.0,11.97,11.97,11.97,11.97,10200.0
2013-09-12 14:30:00,11.97,11.97,11.97,11.97,8400.0,11.97,11.97,11.97,11.97,8400.0
2013-09-12 14:35:00,11.97,11.97,11.96,11.96,11400.0,11.97,11.97,11.96,11.96,11400.0
2013-09-12 14:40:00,11.97,11.97,11.96,11.97,13200.0,11.97,11.97,11.96,11.97,13200.0
2013-09-12 14:45:00,11.97,11.98,11.97,11.97,28800.0,11.97,11.98,11.97,11.97,28800.0
2013-09-12 14:50:00,11.97,11.97,11.97,11.97,16800.0,11.97,11.97,11.97,11.97,16800.0
2013-09-12 14:55:00,11.97,11.97,11.97,11.97,24600.0,11.97,11.97,11.97,11.97,24600.0
2013-09-12 15:00:00,11.97,11.97,11.97,11.97,12600.0,11.97,11.97,11.97,11.97,12600.0
2013-09-12 15:05:00,11.97,11.97,11.96,11.96,19800.0,11.97,11.97,11.96,11.96,19800.0
2013-09-12 15:10:00,11.96,11.96,11.95,11.95,16200.0,11.96,11.96,11.95,11.95,16200.0
2013-09-12 15:15:00,11.95,11.96,11.95,11.96,22800.0,11.95,11.96,11.95,11.96,22800.0
2013-09-12 15:20:00,11.95,11.96,11.95,11.95,43200.0,11.95,11.96,11.95,11.95,43200.0
2013-09-12 15:25:00,11.95,11.96,11.95,11.95,10200.0,11.95,11.96,11.95,11.95,10200.0
2013-09-12 15:30:00,11.95,11.95,11.94,11.95,38400.0,11.95,11.95,11.94,11.95,38400.0
2013-09-12 15:35:00,11.95,11.96,11.95,11.96,36000.0,11.95,11.96,11.95,11.96,36000.0
2013-09-12 15:40:00,11.96,11.96,11.96,11.96,38400.0,11.96,11.96,11.96,11.96,38400.0
2013-09-12 15:45:00,11.96,11.96,11.94,11.94,38400.0,11.96,11.96,11.94,11.94,38400.0
2013-09-12 15:50:00,11.94,11.95,11.94,11.95,66000.0,11.94,11.95,11.94,11.95,66000.0
2013-09-12 15:55:00,11.95,11.95,11.94,11.95,108600.0,11.95,11.95,11.94,11.95,108600.0
2013-09-13 09:30:00,11.94,11.98,11.94,11.95,73200.0,11.94,11.98,11.94,11.95,73200.0
2013-09-13 09:35:00,11.95,11.95,11.92,11.94,56400.0,11.95,11.95,11.92,11.94,56400.0
2013-09-13 09:40:00,11.95,11.97,11.94,11.96,28800.0,11.95,11.97,11.94,11.96,28800.0
2013-09-13 09:45:00,11.95,11.96,11.95,11.95,18000.0,11.95,11.96,11.95,11.95,18000.0
2013-09-13 09:50:00,11.96,11.97,11.95,11.96,79200.0,11.96,11.97,11.95,11.96,79200.0
2013-09-13 09:55:00,11.95,11.96,11.94,11.94,29400.0,11.95,11.96,11.94,11.94,29400.0
2013-09-13 10:00:00,11.94,11.95,11.94,11.94,22800.0,11.94,11.95,11.94,11.94,22800.0
2013-09-13 10:05:00,11.93,11.93,11.89,11.9,21600.0,11.93,11.93,11.89,11.9,21600.0
2013-09-13 10:10:00,11.89,11.9,11.87,11.89,34800.0,11.89,11.9,11.87,11.89,34800.0
2013-09-13 10:15:00,11.89,11.91,11.88,11.9,15600.0,11.89,11.91,11.88,11.9,15600.0
2013-09-13 10:20:00,11.9,11.91,11.9,11.91,20400.0,11.9,11.91,11.9,11.91,20400.0
2013-09-13 10:25:00,11.91,11.92,11.91,11.92,35400.0,11.91,11.92,11.91,11.92,35400.0
2013-09-13 10:30:00,11.92,11.94,11.91,11.93,36600.0,11.92,11.94,11.91,11.93,36600.0
2013-09-13 10:35:00,11.93,11.94,11.9,11.9,142200.0,11.93,11.94,11.9,11.9,142200.0
2013-09-13 10:40:00,11.91,11.92,11.9,11.91,70200.0,11.91,11.92,11.9,11.91,70200.0
2013-09-13 10:45:00,11.91,11.91,11.9,11.9,55800.0,11.91,11.91,11.9,11.9,55800.0
2013-09-13 10:50:00,11.9,11.9,11.88,11.89,39000.0,11.9,11.9,11.88,11.89,39000.0
2013-09-13 10:55:00,11.89,11.9,11.89,11.9,19200.0,11.89,11.9,11.89,11.9,19200.0
2013-09-13 11:00:00,11.9,11.9,11.88,11.88,23400.0,11.9,11.9,11.88,11.88,23400.0
2013-09-13 11:05:00,11.88,11.88,11.87,11.88,16200.0,11.88,11.88,11.87,11.88,16200.0
2013-09-13 11:10:00,11.88,11.88,11.88,11.88,22200.0,11.88,11.88,11.88,11.88,22200.0
2013-09-13 11:15:00,11.88,11.89,11.88,11.89,49800.0,11.88,11.89,11.88,11.89,49800.0
2013-09-13 11:20:00,11.89,11.91,11.89,11.9,38400.0,11.89,11.91,11.89,11.9,38400.0
2013-09-13 11:25:00,11.9,11.92,11.9,11.92,43800.0,11.9,11.92,11.9,11.92,43800.0
2013-09-13 11:30:00,11.93,11.94,11.92,11.94,44400.0,11.93,11.94,11.92,11.94,44400.0
2013-09-13 11:35:00,11.94,11.94,11.94,11.94,25800.0,11.94,11.94,11.94,11.94,25800.0
2013-09-13 11:40:00,11.94,11.94,11.91,11.91,98400.0,11.94,11.94,11.91,11.91,98400.0
2013-09-13 11:45:00,11.91,11.91,11.88,11.9,148200.0,11.91,11.91,11.88,11.9,148200.0
2013-09-13 11:50:00,11.9,11.92,11.9,11.92,16200.0,11.9,11.92,11.9,11.92,16200.0
2013-09-13 11:55:00,11.92,11.92,11.91,11.92,24000.0,11.92,11.92,11.91,11.92,24000.0
2013-09-13 12:00:00,11.91,11.92,11.91,11.92,9000.0,11.91,11.92,11.91,11.92,9000.0
2013-09-13 12:05:00,11.91,11.92,11.91,11.91,10200.0,11.91,11.92,11.91,11.91,10200.0
2013-09-13 12:10:00,11.91,11.91,11.91,11.91,13200.0,11.91,11.91,11.91,11.91,13200.0
2013-09-13 12:15:00,11.91,11.91,11.91,11.91,2400.0,11.91,11.91,11.91,11.91,2400.0
2013-09-13 12:20:00,11.91,11.92,11.91,11.92,97800.0,11.91,11.92,11.91,11.92,97800.0
2013-09-13 12:25:00,11.92,11.92,11.92,11.92,37800.0,11.92,11.92,11.92,11.92,37800.0
2013-09-13 12:30:00,11.92,11.92,11.91,11.91,15000.0,11.92,11.92,11.91,11.91,15000.0
2013-09-13 12:35:00,11.91,11.91,11.91,11.91,1800.0,11.91,11.91,11.91,11.91,1800.0
2013-09-13 12:40:00,11.91,11.91,11.91,11.91,13800.0,11.91,11.91,11.91,11.91,13800.0
2013-09-13 12:45:00,11.91,11.91,11.91,11.91,6000.0,11.91,11.91,11.91,11.91,6000.0
2013-09-13 12:50:00,11.91,11.91,11.91,11.91,3600.0,11.91,11.91,11.91,11.91,3600.0
2013-09-13 12:55:00,11.91,11.92,11.9,11.9,39600.0,11.91,11.92,11.9,11.9,39600.0
2013-09-13 13:00:00,11.9,11.9,11.9,11.9,24000.0,11.9,11.9,11.9,11.9,24000.0
2013-09-13 13:05:00,11.91,11.91,11.9,11.9,26400.0,11.91,11.91,11.9,11.9,26400.0
2013-09-13 13:10:00,11.89,11.9,11.89,11.89,6600.0,11.89,11.9,11.89,11.89,6600.0
2013-09-13 13:15:00,11.89,11.9,11.89,11.9,22200.0,11.89,11.9,11.89,11.9,22200.0
2013-09-13 13:20:00,11.9,11.9,11.9,11.9,24600.0,11.9,11.9,11.9,11.9,24600.0
2013-09-13 13:25:00,11.9,11.9,11.9,11.9,19200.0,11.9,11.9,11.9,11.9,19200.0
2013-09-13 13:30:00,11.9,11.9,11.89,11.89,37800.0,11.9,11.9,11.89,11.89,37800.0
2013-09-13 13:35:00,11.89,11.89,11.88,11.89,13200.0,11.89,11.89,11.88,11.89,13200.0
2013-09-13 13:40:00,11.88,11.89,11.88,11.89,12600.0,11.88,11.89,11.88,11.89,12600.0
2013-09-13 13:45:00,11.88,11.9,11.88,11.9,25200.0,11.88,11.9,11.88,11.9,25200.0
2013-09-13 13:50:00,11.9,11.9,11.9,11.9,28800.0,11.9,11.9,11.9,11.9,28800.0
2013-09-13 13:55:00,11.9,11.9,11.9,11.9,16200.0,11.9,11.9,11.9,11.9,16200.0
2013-09-13 14:00:00,11.9,11.9,11.9,11.9,27000.0,11.9,11.9,11.9,11.9,27000.0
2013-09-13 14:05:00,11.9,11.9,11.9,11.9,21000.0,11.9,11.9,11.9,11.9,21000.0
2013-09-13 14:10:00,11.9,11.9,11.9,11.9,34200.0,11.9,11.9,11.9,11.9,34200.0
2013-09-13 14:15:00,11.9,11.9,11.9,11.9,17400.0,11.9,11.9,11.9,11.9,17400.0
2013-09-13 14:20:00,11.9,11.91,11.9,11.9,16200.0,11.9,11.91,11.9,11.9,16200.0
2013-09-13 14:25:00,11.9,11.91,11.9,11.91,31800.0,11.9,11.91,11.9,11.91,31800.0
2013-09-13 14:30:00,11.91,11.92,11.91,11.92,19200.0,11.91,11.92,11.91,11.92,19200.0
2013-09-13 14:35:00,11.91,11.92,11.91,11.91,81000.0,11.91,11.92,11.91,11.91,81000.0
2013-09-13 14:40:00,11.91,11.91,11.9,11.91,54000.0,11.91,11.91,11.9,11.91,54000.0
2013-09-13 14:45:00,11.91,11.91,11.9,11.9,28800.0,11.91,11.91,11.9,11.9,28800.0
2013-09-13 14:50:00,11.91,11.91,11.91,11.91,36000.0,11.91,11.91,11.91,11.91,36000.0
2013-09-13 14:55:00,11.91,11.91,11.9,11.9,80400.0,11.91,11.91,11.9,11.9,80400.0
2013-09-13 15:00:00,11.91,11.91,11.9,11.91,30000.0,11.91,11.91,11.9,11.91,30000.0
2013-09-13 15:05:00,11.92,11.92,11.92,11.92,17400.0,11.92,11.92,11.92,11.92,17400.0
2013-09-13 15:10:00,11.92,11.94,11.92,11.94,31800.0,11.92,11.94,11.92,11.94,31800.0
2013-09-13 15:15:00,11.94,11.94,11.93,11.93,82800.0,11.94,11.94,11.93,11.93,82800.0
2013-09-13 15:20:00,11.93,11.93,11.93,11.93,18000.0,11.93,11.93,11.93,11.93,18000.0
2013-09-13 15:25:00,11.93,11.93,11.93,11.93,18000.0,11.93,11.93,11.93,11.93,18000.0
2013-09-13 15:30:00,11.93,11.93,11.92,11.92,29400.0,11.93,11.93,11.92,11.92,29400.0
2013-09-13 15:35:00,11.92,11.92,11.91,11.91,39600.0,11.92,11.92,11.91,11.91,39600.0
2013-09-13 15:40:00,11.92,11.92,11.91,11.92,36000.0,11.92,11.92,11.91,11.92,36000.0
2013-09-13 15:45:00,11.92,11.92,11.91,11.92,104400.0,11.92,11.92,11.91,11.92,104400.0
2013-09-13 15:50:00,11.92,11.92,11.91,11.92,51600.0,11.92,11.92,11.91,11.92,51600.0
2013-09-13 15:55:00,11.91,11.92,11.91,11.92,273000.0,11.91,11.92,11.91,11.92,273000.0
2013-09-16 09:30:00,12.06,12.08,12.03,12.04,104400.0,12.06,12.08,12.03,12.04,104400.0
2013-09-16 09:35:00,12.04,12.06,12.02,12.06,45600.0,12.04,12.06,12.02,12.06,45600.0
2013-09-16 09:40:00,12.05,12.06,12.02,12.02,23400.0,12.05,12.06,12.02,12.02,23400.0
2013-09-16 09:45:00,12.02,12.06,12.02,12.04,42600.0,12.02,12.06,12.02,12.04,42600.0
2013-09-16 09:50:00,12.04,12.05,12.04,12.04,13200.0,12.04,12.05,12.04,12.04,13200.0
2013-09-16 09:55:00,12.03,12.04,12.02,12.03,24000.0,12.03,12.04,12.02,12.03,24000.0
2013-09-16 10:00:00,12.04,12.05,12.03,12.04,25200.0,12.04,12.05,12.03,12.04,25200.0
2013-09-16 10:05:00,12.05,12.05,12.04,12.04,42000.0,12.05,12.05,12.04,12.04,42000.0
2013-09-16 10:10:00,12.04,12.05,12.04,12.04,36000.0,12.04,12.05,12.04,12.04,36000.0
2013-09-16 10:15:00,12.04,12.05,12.03,12.04,25800.0,12.04,12.05,12.03,12.04,25800.0
2013-09-16 10:20:00,12.04,12.05,12.04,12.04,15600.0,12.04,12.05,12.04,12.04,15600.0
2013-09-16 10:25:00,12.04,12.05,12.04,12.04,13800.0,12.04,12.05,12.04,12.04,13800.0
2013-09-16 10:30:00,12.04,12.05,12.03,12.04,27600.0,12.04,12.05,12.03,12.04,27600.0
2013-09-16 10:35:00,12.04,12.04,12.03,12.03,35400.0,12.04,12.04,12.03,12.03,35400.0
2013-09-16 10:40:00,12.04,12.05,12.03,12.03,67200.0,12.04,12.05,12.03,12.03,67200.0
2013-09-16 10:45:00,12.02,12.04,12.02,12.04,45600.0,12.02,12.04,12.02,12.04,45600.0
2013-09-16 10:50:00,12.04,12.04,12.03,12.04,26400.0,12.04,12.04,12.03,12.04,26400.0
2013-09-16 10:55:00,12.04,12.05,12.04,12.05,27600.0,12.04,12.05,12.04,12.05,27600.0
2013-09-16 11:00:00,12.05,12.05,12.04,12.04,48600.0,12.05,12.05,12.04,12.04,48600.0
2013-09-16 11:05:00,12.04,12.05,12.04,12.05,27600.0,12.04,12.05,12.04,12.05,27600.0
2013-09-16 11:10:00,12.05,12.07,12.05,12.07,27000.0,12.05,12.07,12.05,12.07,27000.0
2013-09-16 11:15:00,12.07,12.08,12.07,12.08,34200.0,12.07,12.08,12.07,12.08,34200.0
2013-09-16 11:20:00,12.08,12.08,12.06,12.06,105600.0,12.08,12.08,12.06,12.06,105600.0
2013-09-16 11:25:00,12.06,12.06,12.06,12.06,3000.0,12.06,12.06,12.06,12.06,3000.0
2013-09-16 11:30:00,12.06,12.07,12.06,12.07,32400.0,12.06,12.07,12.06,12.07,32400.0
2013-09-16 11:35:00,12.07,12.07,12.06,12.07,33000.0,12.07,12.07,12.06,12.07,33000.0
2013-09-16 11:40:00,12.07,12.07,12.06,12.06,11400.0,12.07,12.07,12.06,12.06,11400.0
2013-09-16 11:45:00,12.06,12.07,12.05,12.05,91800.0,12.06,12.07,12.05,12.05,91800.0
2013-09-16 11:50:00,12.05,12.05,12.04,12.04,52200.0,12.05,12.05,12.04,12.04,52200.0
2013-09-16 11:55:00,12.04,12.04,12.02,12.03,48000.0,12.04,12.04,12.02,12.03,48000.0
2013-09-16 12:00:00,12.03,12.03,12.02,12.03,42000.0,12.03,12.03,12.02,12.03,42000.0
2013-09-16 12:05:00,12.03,12.03,12.02,12.02,20400.0,12.03,12.03,12.02,12.02,20400.0
2013-09-16 12:10:00,12.02,12.02,12.01,12.01,45600.0,12.02,12.02,12.01,12.01,45600.0
2013-09-16 12:15:00,12.01,12.01,12.01,12.01,23400.0,12.01,12.01,12.01,12.01,23400.0
2013-09-16 12:20:00,12.01,12.01,11.99,11.99,45600.0,12.01,12.01,11.99,11.99,45600.0
2013-09-16 12:25:00,12.0,12.0,11.99,12.0,15600.0,12.0,12.0,11.99,12.0,15600.0
2013-09-16 12:30:00,12.0,12.0,11.99,12.0,27000.0,12.0,12.0,11.99,12.0,27000.0
2013-09-16 12:35:00,12.0,12.0,11.99,11.99,18000.0,12.0,12.0,11.99,11.99,18000.0
2013-09-16 12:40:00,12.0,12.0,11.99,12.0,3600.0,12.0,12.0,11.99,12.0,3600.0
2013-09-16 12:45:00,12.0,12.0,11.99,12.0,18600.0,12.0,12.0,11.99,12.0,18600.0
2013-09-16 12:50:00,12.0,12.0,11.99,11.99,45000.0,12.0,12.0,11.99,11.99,45000.0
2013-09-16 12:55:00,11.99,11.99,11.97,11.97,31200.0,11.99,11.99,11.97,11.97,31200.0
2013-09-16 13:00:00,11.98,12.0,11.98,12.0,55800.0,11.98,12.0,11.98,12.0,55800.0
2013-09-16 13:05:00,12.0,12.0,11.98,11.99,69000.0,12.0,12.0,11.98,11.99,69000.0
2013-09-16 13:10:00,11.99,11.99,11.98,11.99,24600.0,11.99,11.99,11.98,11.99,24600.0
2013-09-16 13:15:00,11.99,12.0,11.98,11.98,186000.0,11.99,12.0,11.98,11.98,186000.0
2013-09-16 13:20:00,11.98,11.99,11.98,11.99,6000.0,11.98,11.99,11.98,11.99,6000.0
2013-09-16 13:25:00,11.98,11.99,11.98,11.98,19200.0,11.98,11.99,11.98,11.98,19200.0
2013-09-16 13:30:00,11.98,11.99,11.98,11.98,20400.0,11.98,11.99,11.98,11.98,20400.0
2013-09-16 13:35:00,11.98,11.98,11.96,11.96,30600.0,11.98,11.98,11.96,11.96,30600.0
2013-09-16 13:40:00,11.96,11.96,11.92,11.93,73800.0,11.96,11.96,11.92,11.93,73800.0
2013-09-16 13:45:00,11.93,11.93,11.92,11.93,19800.0,11.93,11.93,11.92,11.93,19800.0
2013-09-16 13:50:00,11.93,11.94,11.92,11.94,96000.0,11.93,11.94,11.92,11.94,96000.0
2013-09-16 13:55:00,11.94,11.94,11.93,11.94,42000.0,11.94,11.94,11.93,11.94,42000.0
2013-09-16 14:00:00,11.94,11.95,11.93,11.93,28200.0,11.94,11.95,11.93,11.93,28200.0
2013-09-16 14:05:00,11.94,11.95,11.94,11.94,29400.0,11.94,11.95,11.94,11.94,29400.0
2013-09-16 14:10:00,11.95,11.95,11.94,11.94,13800.0,11.95,11.95,11.94,11.94,13800.0
2013-09-16 14:15:00,11.94,11.95,11.94,11.95,21600.0,11.94,11.95,11.94,11.95,21600.0
2013-09-16 14:20:00,11.95,11.95,11.95,11.95,21000.0,11.95,11.95,11.95,11.95,21000.0
2013-09-16 14:25:00,11.95,11.96,11.95,11.96,12600.0,11.95,11.96,11.95,11.96,12600.0
2013-09-16 14:30:00,11.95,11.97,11.95,11.96,30000.0,11.95,11.97,11.95,11.96,30000.0
2013-09-16 14:35:00,11.96,11.96,11.95,11.96,27600.0,11.96,11.96,11.95,11.96,27600.0
2013-09-16 14:40:00,11.96,11.96,11.95,11.96,25200.0,11.96,11.96,11.95,11.96,25200.0
2013-09-16 14:45:00,11.96,11.97,11.96,11.97,49200.0,11.96,11.97,11.96,11.97,49200.0
2013-09-16 14:50:00,11.97,11.97,11.97,11.97,34200.0,11.97,11.97,11.97,11.97,34200.0
2013-09-16 14:55:00,11.97,11.97,11.95,11.95,41400.0,11.97,11.97,11.95,11.95,41400.0
2013-09-16 15:00:00,11.95,11.96,11.95,11.95,46800.0,11.95,11.96,11.95,11.95,46800.0
2013-09-16 15:05:00,11.96,11.96,11.95,11.96,67800.0,11.96,11.96,11.95,11.96,67800.0
2013-09-16 15:10:00,11.96,11.96,11.95,11.95,51600.0,11.96,11.96,11.95,11.95,51600.0
2013-09-16 15:15:00,11.95,11.95,11.95,11.95,45600.0,11.95,11.95,11.95,11.95,45600.0
2013-09-16 15:20:00,11.95,11.95,11.94,11.94,60000.0,11.95,11.95,11.94,11.94,60000.0
2013-09-16 15:25:00,11.94,11.94,11.94,11.94,42000.0,11.94,11.94,11.94,11.94,42000.0
2013-09-16 15:30:00,11.94,11.94,11.92,11.94,135600.0,11.94,11.94,11.92,11.94,135600.0
2013-09-16 15:35:00,11.94,11.94,11.93,11.94,54000.0,11.94,11.94,11.93,11.94,54000.0
2013-09-16 15:40:00,11.93,11.94,11.93,11.94,100800.0,11.93,11.94,11.93,11.94,100800.0
2013-09-16 15:45:00,11.94,11.94,11.94,11.94,124800.0,11.94,11.94,11.94,11.94,124800.0
2013-09-16 15:50:00,11.94,11.94,11.94,11.94,127800.0,11.94,11.94,11.94,11.94,127800.0
2013-09-16 15:55:00,11.94,11.95,11.93,11.94,285600.0,11.94,11.95,11.93,11.94,285600.0
2013-09-17 09:30:00,11.93,11.97,11.89,11.89,91800.0,11.93,11.97,11.89,11.89,91800.0
2013-09-17 09:35:00,11.89,11.92,11.88,11.9,13800.0,11.89,11.92,11.88,11.9,13800.0
2013-09-17 09:40:00,11.9,11.95,11.9,11.94,84600.0,11.9,11.95,11.9,11.94,84600.0
2013-09-17 09:45:00,11.94,11.94,11.93,11.94,54600.0,11.94,11.94,11.93,11.94,54600.0
2013-09-17 09:50:00,11.93,11.94,11.92,11.93,76200.0,11.93,11.94,11.92,11.93,76200.0
2013-09-17 09:55:00,11.94,11.97,11.92,11.97,16200.0,11.94,11.97,11.92,11.97,16200.0
2013-09-17 10:00:00,11.97,11.99,11.96,11.99,10800.0,11.97,11.99,11.96,11.99,10800.0
2013-09-17 10:05:00,11.99,11.99,11.98,11.98,20400.0,11.99,11.99,11.98,11.98,20400.0
2013-09-17 10:10:00,11.98,11.98,11.96,11.96,29400.0,11.98,11.98,11.96,11.96,29400.0
2013-09-17 10:15:00,11.96,11.97,11.95,11.96,51600.0,11.96,11.97,11.95,11.96,51600.0
2013-09-17 10:20:00,11.96,11.98,11.96,11.96,92400.0,11.96,11.98,11.96,11.96,92400.0
2013-09-17 10:25:00,11.96,11.97,11.96,11.97,24600.0,11.96,11.97,11.96,11.97,24600.0
2013-09-17 10:30:00,11.97,11.97,11.96,11.97,19800.0,11.97,11.97,11.96,11.97,19800.0
2013-09-17 10:35:00,11.97,11.97,11.97,11.97,13200.0,11.97,11.97,11.97,11.97,13200.0
2013-09-17 10:40:00,11.97,11.97,11.97,11.97,15000.0,11.97,11.97,11.97,11.97,15000.0
2013-09-17 10:45:00,11.97,11.97,11.95,11.96,61200.0,11.97,11.97,11.95,11.96,61200.0
2013-09-17 10:50:00,11.97,11.97,11.96,11.96,18600.0,11.97,11.97,11.96,11.96,18600.0
2013-09-17 10:55:00,11.96,11.97,11.96,11.97,37200.0,11.96,11.97,11.96,11.97,37200.0
2013-09-17 11:00:00,11.97,11.97,11.96,11.96,33000.0,11.97,11.97,11.96,11.96,33000.0
2013-09-17 11:05:00,11.96,11.96,11.95,11.96,8400.0,11.96,11.96,11.95,11.96,8400.0
2013-09-17 11:10:00,11.96,11.96,11.94,11.96,84000.0,11.96,11.96,11.94,11.96,84000.0
2013-09-17 11:15:00,11.96,11.97,11.96,11.97,12600.0,11.96,11.97,11.96,11.97,12600.0
2013-09-17 11:20:00,11.97,11.97,11.96,11.96,27000.0,11.97,11.97,11.96,11.96,27000.0
2013-09-17 11:25:00,11.96,11.97,11.96,11.96,9000.0,11.96,11.97,11.96,11.96,9000.0
2013-09-17 11:30:00,11.97,11.97,11.96,11.96,42600.0,11.97,11.97,11.96,11.96,42600.0
2013-09-17 11:35:00,11.96,12.08,11.96,11.96,69600.0,11.96,12.08,11.96,11.96,69600.0
2013-09-17 11:40:00,11.96,11.98,11.96,11.98,352200.0,11.96,11.98,11.96,11.98,352200.0
2013-09-17 11:45:00,11.97,12.0,11.97,12.0,41400.0,11.97,12.0,11.97,12.0,41400.0
2013-09-17 11:50:00,12.0,12.01,11.96,11.97,246000.0,12.0,12.01,11.96,11.97,246000.0
2013-09-17 11:55:00,11.97,11.98,11.96,11.97,186000.0,11.97,11.98,11.96,11.97,186000.0
2013-09-17 12:00:00,11.97,11.97,11.97,11.97,11400.0,11.97,11.97,11.97,11.97,11400.0
2013-09-17 12:05:00,11.97,11.98,11.96,11.97,52200.0,11.97,11.98,11.96,11.97,52200.0
2013-09-17 12:10:00,11.97,11.97,11.97,11.97,40200.0,11.97,11.97,11.97,11.97,40200.0
2013-09-17 12:15:00,11.97,11.97,11.96,11.97,115200.0,11.97,11.97,11.96,11.97,115200.0
2013-09-17 12:20:00,11.97,11.98,11.97,11.98,33600.0,11.97,11.98,11.97,11.98,33600.0
2013-09-17 12:25:00,11.98,11.98,11.97,11.97,84000.0,11.98,11.98,11.97,11.97,84000.0
2013-09-17 12:30:00,11.97,11.97,11.97,11.97,15000.0,11.97,11.97,11.97,11.97,15000.0
2013-09-17 12:35:00,11.97,11.97,11.97,11.97,12000.0,11.97,11.97,11.97,11.97,12000.0
2013-09-17 12:40:00,11.97,11.97,11.97,11.97,41400.0,11.97,11.97,11.97,11.97,41400.0
2013-09-17 12:45:00,11.97,11.97,11.97,11.97,9600.0,11.97,11.97,11.97,11.97,9600.0
2013-09-17 12:50:00,11.97,11.97,11.97,11.97,12000.0,11.97,11.97,11.97,11.97,12000.0
2013-09-17 12:55:00,11.97,11.97,11.97,11.97,72000.0,11.97,11.97,11.97,11.97,72000.0
2013-09-17 13:00:00,11.96,11.97,11.96,11.96,22200.0,11.96,11.97,11.96,11.96,22200.0
2013-09-17 13:05:00,11.96,11.96,11.94,11.94,238200.0,11.96,11.96,11.94,11.94,238200.0
2013-09-17 13:10:00,11.94,11.94,11.94,11.94,19800.0,11.94,11.94,11.94,11.94,19800.0
2013-09-17 13:15:00,11.94,11.95,11.94,11.95,22800.0,11.94,11.95,11.94,11.95,22800.0
2013-09-17 13:20:00,11.94,11.95,11.94,11.95,25800.0,11.94,11.95,11.94,11.95,25800.0
2013-09-17 13:25:00,11.95,11.95,11.95,11.95,7200.0,11.95,11.95,11.95,11.95,7200.0
2013-09-17 13:30:00,11.95,11.96,11.95,11.96,25200.0,11.95,11.96,11.95,11.96,25200.0
2013-09-17 13:35:00,11.96,11.96,11.95,11.95,14400.0,11.96,11.96,11.95,11.95,14400.0
2013-09-17 13:40:00,11.95,11.95,11.94,11.94,14400.0,11.95,11.95,11.94,11.94,14400.0
2013-09-17 13:45:00,11.94,11.94,11.94,11.94,15000.0,11.94,11.94,11.94,11.94,15000.0
2013-09-17 13:50:00,11.94,11.94,11.94,11.94,11400.0,11.94,11.94,11.94,11.94,11400.0
2013-09-17 13:55:00,11.94,11.94,11.94,11.94,26400.0,11.94,11.94,11.94,11.94,26400.0
2013-09-17 14:00:00,11.94,11.94,11.94,11.94,21000.0,11.94,11.94,11.94,11.94,21000.0
2013-09-17 14:05:00,11.94,11.94,11.94,11.94,13800.0,11.94,11.94,11.94,11.94,13800.0
2013-09-17 14:10:00,11.94,11.94,11.94,11.94,13800.0,11.94,11.94,11.94,11.94,13800.0
2013-09-17 14:15:00,11.95,11.95,11.94,11.94,15000.0,11.95,11.95,11.94,11.94,15000.0
2013-09-17 14:20:00,11.94,11.95,11.94,11.95,8400.0,11.94,11.95,11.94,11.95,8400.0
2013-09-17 14:25:00,11.95,11.95,11.95,11.95,7200.0,11.95,11.95,11.95,11.95,7200.0
2013-09-17 14:30:00,11.95,11.96,11.95,11.96,16800.0,11.95,11.96,11.95,11.96,16800.0
2013-09-17 14:35:00,11.96,11.96,11.96,11.96,18600.0,11.96,11.96,11.96,11.96,18600.0
2013-09-17 14:40:00,11.96,11.96,11.95,11.95,24600.0,11.96,11.96,11.95,11.95,24600.0
2013-09-17 14:45:00,11.95,11.96,11.95,11.96,11400.0,11.95,11.96,11.95,11.96,11400.0
2013-09-17 14:50:00,11.96,11.96,11.95,11.95,10800.0,11.96,11.96,11.95,11.95,10800.0
2013-09-17 14:55:00,11.95,11.95,11.95,11.95,20400.0,11.95,11.95,11.95,11.95,20400.0
2013-09-17 15:00:00,11.95,11.96,11.95,11.96,22200.0,11.95,11.96,11.95,11.96,22200.0
2013-09-17 15:05:00,11.96,11.96,11.96,11.96,16200.0,11.96,11.96,11.96,11.96,16200.0
2013-09-17 15:10:00,11.96,11.96,11.96,11.96,19200.0,11.96,11.96,11.96,11.96,19200.0
2013-09-17 15:15:00,11.96,11.96,11.95,11.95,49800.0,11.96,11.96,11.95,11.95,49800.0
2013-09-17 15:20:00,11.95,11.96,11.95,11.96,24600.0,11.95,11.96,11.95,11.96,24600.0
2013-09-17 15:25:00,11.96,11.96,11.95,11.96,85200.0,11.96,11.96,11.95,11.96,85200.0
2013-09-17 15:30:00,11.96,11.96,11.96,11.96,24600.0,11.96,11.96,11.96,11.96,24600.0
2013-09-17 15:35:00,11.96,11.96,11.95,11.96,33600.0,11.96,11.96,11.95,11.96,33600.0
2013-09-17 15:40:00,11.96,11.96,11.95,11.96,52200.0,11.96,11.96,11.95,11.96,52200.0
2013-09-17 15:45:00,11.96,11.96,11.95,11.95,111600.0,11.96,11.96,11.95,11.95,111600.0
2013-09-17 15:50:00,11.95,11.95,11.94,11.94,84600.0,11.95,11.95,11.94,11.94,84600.0
2013-09-17 15:55:00,11.94,11.96,11.94,11.96,198000.0,11.94,11.96,11.94,11.96,198000.0
2013-09-18 09:30:00,11.91,11.95,11.88,11.93,351000.0,11.91,11.95,11.88,11.93,351000.0
2013-09-18 09:35:00,11.93,11.94,11.92,11.93,337200.0,11.93,11.94,11.92,11.93,337200.0
2013-09-18 09:40:00,11.93,11.96,11.93,11.95,23400.0,11.93,11.96,11.93,11.95,23400.0
2013-09-18 09:45:00,11.95,11.96,11.94,11.94,20400.0,11.95,11.96,11.94,11.94,20400.0
2013-09-18 09:50:00,11.95,11.95,11.93,11.93,30600.0,11.95,11.95,11.93,11.93,30600.0
2013-09-18 09:55:00,11.93,11.93,11.92,11.92,23400.0,11.93,11.93,11.92,11.92,23400.0
2013-09-18 10:00:00,11.92,11.92,11.89,11.9,48000.0,11.92,11.92,11.89,11.9,48000.0
2013-09-18 10:05:00,11.9,11.92,11.9,11.92,18000.0,11.9,11.92,11.9,11.92,18000.0
2013-09-18 10:10:00,11.92,11.93,11.9,11.9,42000.0,11.92,11.93,11.9,11.9,42000.0
2013-09-18 10:15:00,11.9,11.91,11.9,11.91,18000.0,11.9,11.91,11.9,11.91,18000.0
2013-09-18 10:20:00,11.91,11.92,11.9,11.91,23400.0,11.91,11.92,11.9,11.91,23400.0
2013-09-18 10:25:00,11.91,11.91,11.9,11.91,15600.0,11.91,11.91,11.9,11.91,15600.0
2013-09-18 10:30:00,11.91,11.92,11.91,11.92,124800.0,11.91,11.92,11.91,11.92,124800.0
2013-09-18 10:35:00,11.91,11.92,11.91,11.91,100200.0,11.91,11.92,11.91,11.91,100200.0
2013-09-18 10:40:00,11.91,11.91,11.88,11.88,42000.0,11.91,11.91,11.88,11.88,42000.0
2013-09-18 10:45:00,11.88,11.88,11.87,11.88,24600.0,11.88,11.88,11.87,11.88,24600.0
2013-09-18 10:50:00,11.88,11.89,11.88,11.89,9000.0,11.88,11.89,11.88,11.89,9000.0
2013-09-18 10:55:00,11.89,11.89,11.87,11.88,72600.0,11.89,11.89,11.87,11.88,72600.0
2013-09-18 11:00:00,11.88,11.88,11.87,11.87,54000.0,11.88,11.88,11.87,11.87,54000.0
2013-09-18 11:05:00,11.87,11.87,11.82,11.83,148800.0,11.87,11.87,11.82,11.83,148800.0
2013-09-18 11:10:00,11.83,11.85,11.83,11.85,24000.0,11.83,11.85,11.83,11.85,24000.0
2013-09-18 11:15:00,11.86,11.86,11.83,11.83,42000.0,11.86,11.86,11.83,11.83,42000.0
2013-09-18 11:20:00,11.83,11.84,11.83,11.84,27600.0,11.83,11.84,11.83,11.84,27600.0
2013-09-18 11:25:00,11.84,11.84,11.82,11.82,102000.0,11.84,11.84,11.82,11.82,102000.0
2013-09-18 11:30:00,11.82,11.82,11.79,11.81,82800.0,11.82,11.82,11.79,11.81,82800.0
2013-09-18 11:35:00,11.81,11.82,11.81,11.81,19800.0,11.81,11.82,11.81,11.81,19800.0
2013-09-18 11:40:00,11.8,11.81,11.79,11.79,33600.0,11.8,11.81,11.79,11.79,33600.0
2013-09-18 11:45:00,11.79,11.8,11.78,11.79,92400.0,11.79,11.8,11.78,11.79,92400.0
2013-09-18 11:50:00,11.78,11.78,11.74,11.75,201000.0,11.78,11.78,11.74,11.75,201000.0
2013-09-18 11:55:00,11.75,11.76,11.75,11.75,105600.0,11.75,11.76,11.75,11.75,105600.0
2013-09-18 12:00:00,11.75,11.75,11.74,11.75,144000.0,11.75,11.75,11.74,11.75,144000.0
2013-09-18 12:05:00,11.75,11.75,11.74,11.74,58800.0,11.75,11.75,11.74,11.74,58800.0
2013-09-18 12:10:00,11.74,11.74,11.72,11.73,132600.0,11.74,11.74,11.72,11.73,132600.0
2013-09-18 12:15:00,11.74,11.75,11.74,11.75,37800.0,11.74,11.75,11.74,11.75,37800.0
2013-09-18 12:20:00,11.75,11.75,11.74,11.74,60000.0,11.75,11.75,11.74,11.74,60000.0
2013-09-18 12:25:00,11.74,11.74,11.7,11.71,117000.0,11.74,11.74,11.7,11.71,117000.0
2013-09-18 12:30:00,11.71,11.71,11.7,11.71,100200.0,11.71,11.71,11.7,11.71,100200.0
2013-09-18 12:35:00,11.71,11.72,11.71,11.72,24600.0,11.71,11.72,11.71,11.72,24600.0
2013-09-18 12:40:00,11.72,11.72,11.71,11.71,61200.0,11.72,11.72,11.71,11.71,61200.0
2013-09-18 12:45:00,11.71,11.72,11.7,11.71,49800.0,11.71,11.72,11.7,11.71,49800.0
2013-09-18 12:50:00,11.71,11.72,11.69,11.71,157200.0,11.71,11.72,11.69,11.71,157200.0
2013-09-18 12:55:00,11.72,11.72,11.69,11.71,225600.0,11.72,11.72,11.69,11.71,225600.0
2013-09-18 13:00:00,11.7,11.72,11.69,11.71,621000.0,11.7,11.72,11.69,11.71,621000.0
2013-09-18 13:05:00,11.7,11.71,11.69,11.7,500400.0,11.7,11.71,11.69,11.7,500400.0
2013-09-18 13:10:00,11.69,11.69,11.67,11.68,586800.0,11.69,11.69,11.67,11.68,586800.0
2013-09-18 13:15:00,11.68,11.7,11.67,11.67,737400.0,11.68,11.7,11.67,11.67,737400.0
2013-09-18 13:20:00,11.67,11.68,11.67,11.67,588600.0,11.67,11.68,11.67,11.67,588600.0
2013-09-18 13:25:00,11.67,11.68,11.66,11.67,190800.0,11.67,11.68,11.66,11.67,190800.0
2013-09-18 13:30:00,11.67,11.67,11.67,11.67,295800.0,11.67,11.67,11.67,11.67,295800.0
2013-09-18 13:35:00,11.67,11.67,11.67,11.67,366600.0,11.67,11.67,11.67,11.67,366600.0
2013-09-18 13:40:00,11.67,11.67,11.66,11.67,194400.0,11.67,11.67,11.66,11.67,194400.0
2013-09-18 13:45:00,11.67,11.68,11.65,11.65,306000.0,11.67,11.68,11.65,11.65,306000.0
2013-09-18 13:50:00,11.65,11.67,11.65,11.66,103200.0,11.65,11.67,11.65,11.66,103200.0
2013-09-18 13:55:00,11.67,11.67,11.66,11.67,109200.0,11.67,11.67,11.66,11.67,109200.0
2013-09-18 14:00:00,11.67,11.79,11.67,11.76,969600.0,11.67,11.79,11.67,11.76,969600.0
2013-09-18 14:05:00,11.76,11.76,11.72,11.73,299400.0,11.76,11.76,11.72,11.73,299400.0
2013-09-18 14:10:00,11.74,11.75,11.71,11.71,258600.0,11.74,11.75,11.71,11.71,258600.0
2013-09-18 14:15:00,11.72,11.74,11.7,11.71,181800.0,11.72,11.74,11.7,11.71,181800.0
2013-09-18 14:20:00,11.71,11.71,11.7,11.71,272400.0,11.71,11.71,11.7,11.71,272400.0
2013-09-18 14:25:00,11.72,11.76,11.72,11.75,204000.0,11.72,11.76,11.72,11.75,204000.0
2013-09-18 14:30:00,11.75,11.78,11.75,11.76,201000.0,11.75,11.78,11.75,11.76,201000.0
2013-09-18 14:35:00,11.77,11.78,11.76,11.77,138000.0,11.77,11.78,11.76,11.77,138000.0
2013-09-18 14:40:00,11.77,11.78,11.76,11.76,210000.0,11.77,11.78,11.76,11.76,210000.0
2013-09-18 14:45:00,11.76,11.79,11.76,11.78,136200.0,11.76,11.79,11.76,11.78,136200.0
2013-09-18 14:50:00,11.78,11.79,11.78,11.79,126600.0,11.78,11.79,11.78,11.79,126600.0
2013-09-18 14:55:00,11.79,11.79,11.77,11.78,196200.0,11.79,11.79,11.77,11.78,196200.0
2013-09-18 15:00:00,11.78,11.79,11.78,11.78,274800.0,11.78,11.79,11.78,11.78,274800.0
2013-09-18 15:05:00,11.78,11.79,11.78,11.78,141600.0,11.78,11.79,11.78,11.78,141600.0
2013-09-18 15:10:00,11.78,11.8,11.78,11.79,164400.0,11.78,11.8,11.78,11.79,164400.0
2013-09-18 15:15:00,11.8,11.83,11.8,11.81,121800.0,11.8,11.83,11.8,11.81,121800.0
2013-09-18 15:20:00,11.81,11.82,11.81,11.81,100200.0,11.81,11.82,11.81,11.81,100200.0
2013-09-18 15:25:00,11.81,11.82,11.81,11.81,77400.0,11.81,11.82,11.81,11.81,77400.0
2013-09-18 15:30:00,11.81,11.82,11.81,11.81,63600.0,11.81,11.82,11.81,11.81,63600.0
2013-09-18 15:35:00,11.81,11.82,11.8,11.8,270600.0,11.81,11.82,11.8,11.8,270600.0
2013-09-18 15:40:00,11.8,11.81,11.8,11.8,172200.0,11.8,11.81,11.8,11.8,172200.0
2013-09-18 15:45:00,11.8,11.8,11.8,11.8,158400.0,11.8,11.8,11.8,11.8,158400.0
2013-09-18 15:50:00,11.8,11.8,11.79,11.79,183600.0,11.8,11.8,11.79,11.79,183600.0
2013-09-18 15:55:00,11.79,11.8,11.79,11.8,358800.0,11.79,11.8,11.79,11.8,358800.0
2013-09-19 09:30:00,11.86,11.86,11.78,11.83,105600.0,11.86,11.86,11.78,11.83,105600.0
2013-09-19 09:35:00,11.83,11.84,11.82,11.83,89400.0,11.83,11.84,11.82,11.83,89400.0
2013-09-19 09:40:00,11.83,11.84,11.8,11.8,139200.0,11.83,11.84,11.8,11.8,139200.0
2013-09-19 09:45:00,11.81,11.83,11.77,11.79,42000.0,11.81,11.83,11.77,11.79,42000.0
2013-09-19 09:50:00,11.79,11.81,11.78,11.79,231000.0,11.79,11.81,11.78,11.79,231000.0
2013-09-19 09:55:00,11.79,11.8,11.78,11.79,91200.0,11.79,11.8,11.78,11.79,91200.0
2013-09-19 10:00:00,11.79,11.79,11.78,11.78,43800.0,11.79,11.79,11.78,11.78,43800.0
2013-09-19 10:05:00,11.78,11.78,11.77,11.77,39600.0,11.78,11.78,11.77,11.77,39600.0
2013-09-19 10:10:00,11.78,11.78,11.76,11.76,49800.0,11.78,11.78,11.76,11.76,49800.0
2013-09-19 10:15:00,11.77,11.77,11.77,11.77,27000.0,11.77,11.77,11.77,11.77,27000.0
2013-09-19 10:20:00,11.77,11.77,11.76,11.77,34800.0,11.77,11.77,11.76,11.77,34800.0
2013-09-19 10:25:00,11.77,11.77,11.76,11.77,34800.0,11.77,11.77,11.76,11.77,34800.0
2013-09-19 10:30:00,11.77,11.77,11.76,11.77,88800.0,11.77,11.77,11.76,11.77,88800.0
2013-09-19 10:35:00,11.77,11.77,11.77,11.77,46800.0,11.77,11.77,11.77,11.77,46800.0
2013-09-19 10:40:00,11.77,11.77,11.76,11.77,37800.0,11.77,11.77,11.76,11.77,37800.0
2013-09-19 10:45:00,11.77,11.77,11.76,11.77,19200.0,11.77,11.77,11.76,11.77,19200.0
2013-09-19 10:50:00,11.77,11.8,11.77,11.8,55800.0,11.77,11.8,11.77,11.8,55800.0
2013-09-19 10:55:00,11.79,11.8,11.78,11.78,124200.0,11.79,11.8,11.78,11.78,124200.0
2013-09-19 11:00:00,11.78,11.78,11.78,11.78,1200.0,11.78,11.78,11.78,11.78,1200.0
2013-09-19 11:05:00,11.79,11.8,11.78,11.78,78000.0,11.79,11.8,11.78,11.78,78000.0
2013-09-19 11:10:00,11.79,11.79,11.78,11.79,39000.0,11.79,11.79,11.78,11.79,39000.0
2013-09-19 11:15:00,11.78,11.79,11.78,11.78,36600.0,11.78,11.79,11.78,11.78,36600.0
2013-09-19 11:20:00,11.78,11.78,11.78,11.78,9000.0,11.78,11.78,11.78,11.78,9000.0
2013-09-19 11:25:00,11.78,11.78,11.78,11.78,25800.0,11.78,11.78,11.78,11.78,25800.0
2013-09-19 11:30:00,11.78,11.78,11.76,11.77,27000.0,11.78,11.78,11.76,11.77,27000.0
2013-09-19 11:35:00,11.78,11.78,11.77,11.78,14400.0,11.78,11.78,11.77,11.78,14400.0
2013-09-19 11:40:00,11.78,11.79,11.78,11.78,47400.0,11.78,11.79,11.78,11.78,47400.0
2013-09-19 11:45:00,11.78,11.79,11.78,11.78,16200.0,11.78,11.79,11.78,11.78,16200.0
2013-09-19 11:50:00,11.78,11.78,11.77,11.78,25800.0,11.78,11.78,11.77,11.78,25800.0
2013-09-19 11:55:00,11.78,11.78,11.78,11.78,23400.0,11.78,11.78,11.78,11.78,23400.0
2013-09-19 12:00:00,11.78,11.79,11.78,11.78,31800.0,11.78,11.79,11.78,11.78,31800.0
2013-09-19 12:05:00,11.78,11.78,11.78,11.78,4800.0,11.78,11.78,11.78,11.78,4800.0
2013-09-19 12:10:00,11.78,11.78,11.78,11.78,2400.0,11.78,11.78,11.78,11.78,2400.0
2013-09-19 12:15:00,11.78,11.78,11.78,11.78,7800.0,11.78,11.78,11.78,11.78,7800.0
2013-09-19 12:20:00,11.78,11.78,11.77,11.78,11400.0,11.78,11.78,11.77,11.78,11400.0
2013-09-19 12:25:00,11.78,11.78,11.78,11.78,7800.0,11.78,11.78,11.78,11.78,7800.0
2013-09-19 12:30:00,11.78,11.78,11.78,11.78,13200.0,11.78,11.78,11.78,11.78,13200.0
2013-09-19 12:35:00,11.78,11.78,11.76,11.76,63000.0,11.78,11.78,11.76,11.76,63000.0
2013-09-19 12:40:00,11.76,11.76,11.75,11.75,15000.0,11.76,11.76,11.75,11.75,15000.0
2013-09-19 12:45:00,11.75,11.75,11.75,11.75,21600.0,11.75,11.75,11.75,11.75,21600.0
2013-09-19 12:50:00,11.75,11.75,11.75,11.75,20400.0,11.75,11.75,11.75,11.75,20400.0
2013-09-19 12:55:00,11.75,11.75,11.74,11.75,17400.0,11.75,11.75,11.74,11.75,17400.0
2013-09-19 13:00:00,11.75,11.75,11.75,11.75,18600.0,11.75,11.75,11.75,11.75,18600.0
2013-09-19 13:05:00,11.75,11.75,11.74,11.75,31800.0,11.75,11.75,11.74,11.75,31800.0
2013-09-19 13:10:00,11.75,11.76,11.75,11.75,31800.0,11.75,11.76,11.75,11.75,31800.0
2013-09-19 13:15:00,11.76,11.76,11.75,11.76,55800.0,11.76,11.76,11.75,11.76,55800.0
2013-09-19 13:20:00,11.76,11.76,11.75,11.75,17400.0,11.76,11.76,11.75,11.75,17400.0
2013-09-19 13:25:00,11.75,11.76,11.74,11.75,49200.0,11.75,11.76,11.74,11.75,49200.0
2013-09-19 13:30:00,11.75,11.75,11.75,11.75,11400.0,11.75,11.75,11.75,11.75,11400.0
2013-09-19 13:35:00,11.75,11.75,11.74,11.75,21000.0,11.75,11.75,11.74,11.75,21000.0
2013-09-19 13:40:00,11.75,11.75,11.74,11.74,20400.0,11.75,11.75,11.74,11.74,20400.0
2013-09-19 13:45:00,11.75,11.75,11.74,11.75,28200.0,11.75,11.75,11.74,11.75,28200.0
2013-09-19 13:50:00,11.75,11.75,11.75,11.75,13800.0,11.75,11.75,11.75,11.75,13800.0
2013-09-19 13:55:00,11.75,11.75,11.75,11.75,27600.0,11.75,11.75,11.75,11.75,27600.0
2013-09-19 14:00:00,11.74,11.75,11.74,11.75,14400.0,11.74,11.75,11.74,11.75,14400.0
2013-09-19 14:05:00,11.75,11.76,11.75,11.75,42000.0,11.75,11.76,11.75,11.75,42000.0
2013-09-19 14:10:00,11.75,11.75,11.75,11.75,19200.0,11.75,11.75,11.75,11.75,19200.0
2013-09-19 14:15:00,11.75,11.75,11.75,11.75,49800.0,11.75,11.75,11.75,11.75,49800.0
2013-09-19 14:20:00,11.75,11.77,11.75,11.77,33000.0,11.75,11.77,11.75,11.77,33000.0
2013-09-19 14:25:00,11.77,11.77,11.75,11.75,23400.0,11.77,11.77,11.75,11.75,23400.0
2013-09-19 14:30:00,11.75,11.76,11.75,11.75,6600.0,11.75,11.76,11.75,11.75,6600.0
2013-09-19 14:35:00,11.75,11.77,11.75,11.77,15600.0,11.75,11.77,11.75,11.77,15600.0
2013-09-19 14:40:00,11.77,11.77,11.76,11.76,25200.0,11.77,11.77,11.76,11.76,25200.0
2013-09-19 14:45:00,11.76,11.77,11.76,11.77,15600.0,11.76,11.77,11.76,11.77,15600.0
2013-09-19 14:50:00,11.77,11.77,11.77,11.77,12600.0,11.77,11.77,11.77,11.77,12600.0
2013-09-19 14:55:00,11.77,11.78,11.77,11.78,52800.0,11.77,11.78,11.77,11.78,52800.0
2013-09-19 15:00:00,11.78,11.78,11.78,11.78,9600.0,11.78,11.78,11.78,11.78,9600.0
2013-09-19 15:05:00,11.78,11.79,11.78,11.78,16200.0,11.78,11.79,11.78,11.78,16200.0
2013-09-19 15:10:00,11.78,11.79,11.78,11.78,154200.0,11.78,11.79,11.78,11.78,154200.0
2013-09-19 15:15:00,11.79,11.8,11.78,11.79,48600.0,11.79,11.8,11.78,11.79,48600.0
2013-09-19 15:20:00,11.79,11.79,11.78,11.79,43800.0,11.79,11.79,11.78,11.79,43800.0
2013-09-19 15:25:00,11.79,11.79,11.78,11.78,36600.0,11.79,11.79,11.78,11.78,36600.0
2013-09-19 15:30:00,11.79,11.79,11.78,11.79,63600.0,11.79,11.79,11.78,11.79,63600.0
2013-09-19 15:35:00,11.79,11.79,11.78,11.79,57000.0,11.79,11.79,11.78,11.79,57000.0
2013-09-19 15:40:00,11.79,11.81,11.79,11.81,67200.0,11.79,11.81,11.79,11.81,67200.0
2013-09-19 15:45:00,11.81,11.81,11.79,11.79,103800.0,11.81,11.81,11.79,11.79,103800.0
2013-09-19 15:50:00,11.79,11.8,11.79,11.79,84000.0,11.79,11.8,11.79,11.79,84000.0
2013-09-19 15:55:00,11.79,11.8,11.78,11.79,153600.0,11.79,11.8,11.78,11.79,153600.0
2013-09-20 09:30:00,11.77,11.82,11.75,11.8,927600.0,11.77,11.82,11.75,11.8,927600.0
2013-09-20 09:35:00,11.8,11.82,11.78,11.79,170400.0,11.8,11.82,11.78,11.79,170400.0
2013-09-20 09:40:00,11.79,11.79,11.76,11.79,61800.0,11.79,11.79,11.76,11.79,61800.0
2013-09-20 09:45:00,11.81,11.81,11.77,11.77,22200.0,11.81,11.81,11.77,11.77,22200.0
2013-09-20 09:50:00,11.77,11.79,11.77,11.79,32400.0,11.77,11.79,11.77,11.79,32400.0
2013-09-20 09:55:00,11.79,11.79,11.77,11.79,25200.0,11.79,11.79,11.77,11.79,25200.0
2013-09-20 10:00:00,11.78,11.78,11.78,11.78,25800.0,11.78,11.78,11.78,11.78,25800.0
2013-09-20 10:05:00,11.77,11.79,11.77,11.79,22800.0,11.77,11.79,11.77,11.79,22800.0
2013-09-20 10:10:00,11.78,11.78,11.76,11.78,21600.0,11.78,11.78,11.76,11.78,21600.0
2013-09-20 10:15:00,11.78,11.79,11.78,11.78,150000.0,11.78,11.79,11.78,11.78,150000.0
2013-09-20 10:20:00,11.78,11.78,11.78,11.78,42600.0,11.78,11.78,11.78,11.78,42600.0
2013-09-20 10:25:00,11.78,11.79,11.78,11.78,25200.0,11.78,11.79,11.78,11.78,25200.0
2013-09-20 10:30:00,11.78,11.79,11.78,11.78,25200.0,11.78,11.79,11.78,11.78,25200.0
2013-09-20 10:35:00,11.78,11.79,11.78,11.78,28800.0,11.78,11.79,11.78,11.78,28800.0
2013-09-20 10:40:00,11.79,11.79,11.78,11.78,33600.0,11.79,11.79,11.78,11.78,33600.0
2013-09-20 10:45:00,11.78,11.8,11.78,11.79,185400.0,11.78,11.8,11.78,11.79,185400.0
2013-09-20 10:50:00,11.79,11.79,11.78,11.79,70200.0,11.79,11.79,11.78,11.79,70200.0
2013-09-20 10:55:00,11.78,11.78,11.77,11.78,9600.0,11.78,11.78,11.77,11.78,9600.0
2013-09-20 11:00:00,11.78,11.78,11.78,11.78,28800.0,11.78,11.78,11.78,11.78,28800.0
2013-09-20 11:05:00,11.78,11.78,11.78,11.78,12000.0,11.78,11.78,11.78,11.78,12000.0
2013-09-20 11:10:00,11.78,11.78,11.78,11.78,29400.0,11.78,11.78,11.78,11.78,29400.0
2013-09-20 11:15:00,11.78,11.78,11.78,11.78,4800.0,11.78,11.78,11.78,11.78,4800.0
2013-09-20 11:20:00,11.78,11.78,11.78,11.78,15600.0,11.78,11.78,11.78,11.78,15600.0
2013-09-20 11:25:00,11.78,11.78,11.77,11.78,21000.0,11.78,11.78,11.77,11.78,21000.0
2013-09-20 11:30:00,11.78,11.78,11.76,11.76,119400.0,11.78,11.78,11.76,11.76,119400.0
2013-09-20 11:35:00,11.75,11.76,11.74,11.74,41400.0,11.75,11.76,11.74,11.74,41400.0
2013-09-20 11:40:00,11.75,11.75,11.74,11.74,54000.0,11.75,11.75,11.74,11.74,54000.0
2013-09-20 11:45:00,11.75,11.76,11.74,11.76,27000.0,11.75,11.76,11.74,11.76,27000.0
2013-09-20 11:50:00,11.76,11.76,11.75,11.76,15600.0,11.76,11.76,11.75,11.76,15600.0
2013-09-20 11:55:00,11.76,11.77,11.76,11.77,76800.0,11.76,11.77,11.76,11.77,76800.0
2013-09-20 12:00:00,11.77,11.77,11.76,11.76,127800.0,11.77,11.77,11.76,11.76,127800.0
2013-09-20 12:05:00,11.76,11.76,11.74,11.75,70800.0,11.76,11.76,11.74,11.75,70800.0
2013-09-20 12:10:00,11.75,11.75,11.74,11.75,19200.0,11.75,11.75,11.74,11.75,19200.0
2013-09-20 12:15:00,11.74,11.74,11.73,11.74,17400.0,11.74,11.74,11.73,11.74,17400.0
2013-09-20 12:20:00,11.74,11.75,11.74,11.74,18000.0,11.74,11.75,11.74,11.74,18000.0
2013-09-20 12:25:00,11.75,11.76,11.75,11.76,115800.0,11.75,11.76,11.75,11.76,115800.0
2013-09-20 12:30:00,11.76,11.76,11.75,11.76,23400.0,11.76,11.76,11.75,11.76,23400.0
2013-09-20 12:35:00,11.75,11.76,11.75,11.75,71400.0,11.75,11.76,11.75,11.75,71400.0
2013-09-20 12:40:00,11.76,11.76,11.75,11.75,22800.0,11.76,11.76,11.75,11.75,22800.0
2013-09-20 12:45:00,11.75,11.75,11.75,11.75,22800.0,11.75,11.75,11.75,11.75,22800.0
2013-09-20 12:50:00,11.75,11.75,11.75,11.75,4800.0,11.75,11.75,11.75,11.75,4800.0
2013-09-20 12:55:00,11.75,11.75,11.75,11.75,19800.0,11.75,11.75,11.75,11.75,19800.0
2013-09-20 13:00:00,11.75,11.76,11.75,11.75,63600.0,11.75,11.76,11.75,11.75,63600.0
2013-09-20 13:05:00,11.75,11.75,11.75,11.75,4800.0,11.75,11.75,11.75,11.75,4800.0
2013-09-20 13:10:00,11.75,11.75,11.74,11.75,13800.0,11.75,11.75,11.74,11.75,13800.0
2013-09-20 13:15:00,11.75,11.75,11.74,11.75,6000.0,11.75,11.75,11.74,11.75,6000.0
2013-09-20 13:20:00,11.75,11.75,11.75,11.75,54600.0,11.75,11.75,11.75,11.75,54600.0
2013-09-20 13:25:00,11.75,11.76,11.75,11.75,79200.0,11.75,11.76,11.75,11.75,79200.0
2013-09-20 13:30:00,11.75,11.75,11.75,11.75,6600.0,11.75,11.75,11.75,11.75,6600.0
2013-09-20 13:35:00,11.75,11.75,11.75,11.75,18600.0,11.75,11.75,11.75,11.75,18600.0
2013-09-20 13:40:00,11.75,11.75,11.74,11.74,19200.0,11.75,11.75,11.74,11.74,19200.0
2013-09-20 13:45:00,11.75,11.75,11.75,11.75,68400.0,11.75,11.75,11.75,11.75,68400.0
2013-09-20 13:50:00,11.76,11.76,11.75,11.75,10800.0,11.76,11.76,11.75,11.75,10800.0
2013-09-20 13:55:00,11.75,11.75,11.74,11.74,24000.0,11.75,11.75,11.74,11.74,24000.0
2013-09-20 14:00:00,11.74,11.74,11.74,11.74,12000.0,11.74,11.74,11.74,11.74,12000.0
2013-09-20 14:05:00,11.74,11.74,11.74,11.74,8400.0,11.74,11.74,11.74,11.74,8400.0
2013-09-20 14:10:00,11.74,11.74,11.74,11.74,9000.0,11.74,11.74,11.74,11.74,9000.0
2013-09-20 14:15:00,11.74,11.74,11.74,11.74,12000.0,11.74,11.74,11.74,11.74,12000.0
2013-09-20 14:20:00,11.74,11.75,11.74,11.75,24600.0,11.74,11.75,11.74,11.75,24600.0
2013-09-20 14:25:00,11.75,11.75,11.74,11.74,24000.0,11.75,11.75,11.74,11.74,24000.0
2013-09-20 14:30:00,11.74,11.74,11.74,11.74,15600.0,11.74,11.74,11.74,11.74,15600.0
2013-09-20 14:35:00,11.74,11.74,11.74,11.74,32400.0,11.74,11.74,11.74,11.74,32400.0
2013-09-20 14:40:00,11.74,11.74,11.73,11.73,15600.0,11.74,11.74,11.73,11.73,15600.0
2013-09-20 14:45:00,11.73,11.73,11.72,11.73,30600.0,11.73,11.73,11.72,11.73,30600.0
2013-09-20 14:50:00,11.73,11.73,11.72,11.72,22800.0,11.73,11.73,11.72,11.72,22800.0
2013-09-20 14:55:00,11.72,11.72,11.72,11.72,35400.0,11.72,11.72,11.72,11.72,35400.0
2013-09-20 15:00:00,11.72,11.73,11.72,11.73,12600.0,11.72,11.73,11.72,11.73,12600.0
2013-09-20 15:05:00,11.73,11.73,11.72,11.72,20400.0,11.73,11.73,11.72,11.72,20400.0
2013-09-20 15:10:00,11.72,11.72,11.71,11.71,81600.0,11.72,11.72,11.71,11.71,81600.0
2013-09-20 15:15:00,11.71,11.71,11.71,11.71,48000.0,11.71,11.71,11.71,11.71,48000.0
2013-09-20 15:20:00,11.71,11.71,11.7,11.7,49200.0,11.71,11.71,11.7,11.7,49200.0
2013-09-20 15:25:00,11.7,11.7,11.69,11.69,33600.0,11.7,11.7,11.69,11.69,33600.0
2013-09-20 15:30:00,11.69,11.69,11.67,11.67,88200.0,11.69,11.69,11.67,11.67,88200.0
2013-09-20 15:35:00,11.67,11.67,11.66,11.67,119400.0,11.67,11.67,11.66,11.67,119400.0
2013-09-20 15:40:00,11.67,11.67,11.66,11.67,144600.0,11.67,11.67,11.66,11.67,144600.0
2013-09-20 15:45:00,11.67,11.67,11.65,11.65,241200.0,11.67,11.67,11.65,11.65,241200.0
2013-09-20 15:50:00,11.66,11.67,11.65,11.67,226800.0,11.66,11.67,11.65,11.67,226800.0
2013-09-20 15:55:00,11.67,11.68,11.66,11.67,537600.0,11.67,11.68,11.66,11.67,537600.0
2013-09-23 09:30:00,11.66,11.7,11.65,11.65,73200.0,11.66,11.7,11.65,11.65,73200.0
2013-09-23 09:35:00,11.65,11.65,11.62,11.62,55200.0,11.65,11.65,11.62,11.62,55200.0
2013-09-23 09:40:00,11.62,11.64,11.62,11.62,32400.0,11.62,11.64,11.62,11.62,32400.0
2013-09-23 09:45:00,11.62,11.62,11.58,11.59,168600.0,11.62,11.62,11.58,11.59,168600.0
2013-09-23 09:50:00,11.58,11.58,11.56,11.57,63600.0,11.58,11.58,11.56,11.57,63600.0
2013-09-23 09:55:00,11.56,11.57,11.55,11.57,73800.0,11.56,11.57,11.55,11.57,73800.0
2013-09-23 10:00:00,11.57,11.62,11.57,11.62,87000.0,11.57,11.62,11.57,11.62,87000.0
2013-09-23 10:05:00,11.62,11.64,11.61,11.64,49200.0,11.62,11.64,11.61,11.64,49200.0
2013-09-23 10:10:00,11.63,11.64,11.62,11.62,43800.0,11.63,11.64,11.62,11.62,43800.0
2013-09-23 10:15:00,11.62,11.63,11.62,11.63,22800.0,11.62,11.63,11.62,11.63,22800.0
2013-09-23 10:20:00,11.63,11.63,11.6,11.62,40800.0,11.63,11.63,11.6,11.62,40800.0
2013-09-23 10:25:00,11.61,11.61,11.6,11.6,15000.0,11.61,11.61,11.6,11.6,15000.0
2013-09-23 10:30:00,11.6,11.61,11.6,11.6,18000.0,11.6,11.61,11.6,11.6,18000.0
2013-09-23 10:35:00,11.6,11.61,11.59,11.59,225000.0,11.6,11.61,11.59,11.59,225000.0
2013-09-23 10:40:00,11.59,11.59,11.56,11.56,93600.0,11.59,11.59,11.56,11.56,93600.0
2013-09-23 10:45:00,11.57,11.58,11.57,11.58,120600.0,11.57,11.58,11.57,11.58,120600.0
2013-09-23 10:50:00,11.58,11.59,11.57,11.58,205800.0,11.58,11.59,11.57,11.58,205800.0
2013-09-23 10:55:00,11.58,11.58,11.57,11.57,18000.0,11.58,11.58,11.57,11.57,18000.0
2013-09-23 11:00:00,11.57,11.59,11.57,11.58,19200.0,11.57,11.59,11.57,11.58,19200.0
2013-09-23 11:05:00,11.57,11.58,11.57,11.57,40800.0,11.57,11.58,11.57,11.57,40800.0
2013-09-23 11:10:00,11.58,11.59,11.58,11.58,92400.0,11.58,11.59,11.58,11.58,92400.0
2013-09-23 11:15:00,11.59,11.59,11.58,11.58,54000.0,11.59,11.59,11.58,11.58,54000.0
2013-09-23 11:20:00,11.58,11.58,11.58,11.58,36000.0,11.58,11.58,11.58,11.58,36000.0
2013-09-23 11:25:00,11.58,11.59,11.58,11.59,41400.0,11.58,11.59,11.58,11.59,41400.0
2013-09-23 11:30:00,11.59,11.59,11.58,11.59,55200.0,11.59,11.59,11.58,11.59,55200.0
2013-09-23 11:35:00,11.58,11.59,11.57,11.58,51000.0,11.58,11.59,11.57,11.58,51000.0
2013-09-23 11:40:00,11.58,11.58,11.58,11.58,33600.0,11.58,11.58,11.58,11.58,33600.0
2013-09-23 11:45:00,11.58,11.59,11.58,11.58,54600.0,11.58,11.59,11.58,11.58,54600.0
2013-09-23 11:50:00,11.59,11.59,11.58,11.58,27000.0,11.59,11.59,11.58,11.58,27000.0
2013-09-23 11:55:00,11.58,11.58,11.58,11.58,16200.0,11.58,11.58,11.58,11.58,16200.0
2013-09-23 12:00:00,11.58,11.58,11.57,11.58,13800.0,11.58,11.58,11.57,11.58,13800.0
2013-09-23 12:05:00,11.58,11.58,11.57,11.58,62400.0,11.58,11.58,11.57,11.58,62400.0
2013-09-23 12:10:00,11.58,11.58,11.58,11.58,9600.0,11.58,11.58,11.58,11.58,9600.0
2013-09-23 12:15:00,11.58,11.58,11.57,11.57,62400.0,11.58,11.58,11.57,11.57,62400.0
2013-09-23 12:20:00,11.57,11.58,11.57,11.58,14400.0,11.57,11.58,11.57,11.58,14400.0
2013-09-23 12:25:00,11.58,11.59,11.58,11.59,63600.0,11.58,11.59,11.58,11.59,63600.0
2013-09-23 12:30:00,11.59,11.59,11.58,11.58,20400.0,11.59,11.59,11.58,11.58,20400.0
2013-09-23 12:35:00,11.59,11.59,11.58,11.59,38400.0,11.59,11.59,11.58,11.59,38400.0
2013-09-23 12:40:00,11.59,11.59,11.58,11.58,39000.0,11.59,11.59,11.58,11.58,39000.0
2013-09-23 12:45:00,11.58,11.59,11.58,11.58,12600.0,11.58,11.59,11.58,11.58,12600.0
2013-09-23 12:50:00,11.58,11.59,11.58,11.59,15000.0,11.58,11.59,11.58,11.59,15000.0
2013-09-23 12:55:00,11.59,11.59,11.58,11.59,103800.0,11.59,11.59,11.58,11.59,103800.0
2013-09-23 13:00:00,11.59,11.59,11.58,11.59,27600.0,11.59,11.59,11.58,11.59,27600.0
2013-09-23 13:05:00,11.59,11.59,11.58,11.58,76800.0,11.59,11.59,11.58,11.58,76800.0
2013-09-23 13:10:00,11.59,11.59,11.58,11.58,148200.0,11.59,11.59,11.58,11.58,148200.0
2013-09-23 13:15:00,11.58,11.59,11.58,11.59,68400.0,11.58,11.59,11.58,11.59,68400.0
2013-09-23 13:20:00,11.59,11.6,11.58,11.6,83400.0,11.59,11.6,11.58,11.6,83400.0
2013-09-23 13:25:00,11.6,11.62,11.6,11.62,36600.0,11.6,11.62,11.6,11.62,36600.0
2013-09-23 13:30:00,11.62,11.63,11.62,11.62,63000.0,11.62,11.63,11.62,11.62,63000.0
2013-09-23 13:35:00,11.62,11.62,11.6,11.61,112800.0,11.62,11.62,11.6,11.61,112800.0
2013-09-23 13:40:00,11.61,11.61,11.6,11.6,39600.0,11.61,11.61,11.6,11.6,39600.0
2013-09-23 13:45:00,11.6,11.6,11.6,11.6,21000.0,11.6,11.6,11.6,11.6,21000.0
2013-09-23 13:50:00,11.6,11.61,11.6,11.6,99600.0,11.6,11.61,11.6,11.6,99600.0
2013-09-23 13:55:00,11.6,11.61,11.6,11.6,89400.0,11.6,11.61,11.6,11.6,89400.0
2013-09-23 14:00:00,11.6,11.6,11.6,11.6,15600.0,11.6,11.6,11.6,11.6,15600.0
2013-09-23 14:05:00,11.6,11.6,11.6,11.6,106800.0,11.6,11.6,11.6,11.6,106800.0
2013-09-23 14:10:00,11.6,11.66,11.6,11.62,932400.0,11.6,11.66,11.6,11.62,932400.0
2013-09-23 14:15:00,11.62,11.63,11.59,11.61,450600.0,11.62,11.63,11.59,11.61,450600.0
2013-09-23 14:20:00,11.61,11.61,11.58,11.59,174600.0,11.61,11.61,11.58,11.59,174600.0
2013-09-23 14:25:00,11.59,11.59,11.56,11.57,199200.0,11.59,11.59,11.56,11.57,199200.0
2013-09-23 14:30:00,11.57,11.61,11.57,11.6,114600.0,11.57,11.61,11.57,11.6,114600.0
2013-09-23 14:35:00,11.6,11.61,11.6,11.61,66600.0,11.6,11.61,11.6,11.61,66600.0
2013-09-23 14:40:00,11.61,11.62,11.6,11.6,79200.0,11.61,11.62,11.6,11.6,79200.0
2013-09-23 14:45:00,11.6,11.6,11.6,11.6,37800.0,11.6,11.6,11.6,11.6,37800.0
2013-09-23 14:50:00,11.6,11.61,11.6,11.61,85200.0,11.6,11.61,11.6,11.61,85200.0
2013-09-23 14:55:00,11.62,11.62,11.6,11.61,72600.0,11.62,11.62,11.6,11.61,72600.0
2013-09-23 15:00:00,11.6,11.61,11.6,11.6,50400.0,11.6,11.61,11.6,11.6,50400.0
2013-09-23 15:05:00,11.6,11.62,11.6,11.62,49800.0,11.6,11.62,11.6,11.62,49800.0
2013-09-23 15:10:00,11.62,11.63,11.61,11.61,247800.0,11.62,11.63,11.61,11.61,247800.0
2013-09-23 15:15:00,11.61,11.62,11.61,11.62,76200.0,11.61,11.62,11.61,11.62,76200.0
2013-09-23 15:20:00,11.62,11.62,11.54,11.55,591000.0,11.62,11.62,11.54,11.55,591000.0
2013-09-23 15:25:00,11.55,11.56,11.52,11.55,11416200.0,11.55,11.56,11.52,11.55,11416200.0
2013-09-23 15:30:00,11.55,11.56,11.54,11.54,1806000.0,11.55,11.56,11.54,11.54,1806000.0
2013-09-23 15:35:00,11.54,11.55,11.54,11.55,894600.0,11.54,11.55,11.54,11.55,894600.0
2013-09-23 15:40:00,11.55,11.55,11.54,11.55,2409600.0,11.55,11.55,11.54,11.55,2409600.0
2013-09-23 15:45:00,11.55,11.55,11.54,11.54,319200.0,11.55,11.55,11.54,11.54,319200.0
2013-09-23 15:50:00,11.54,11.56,11.54,11.55,1475400.0,11.54,11.56,11.54,11.55,1475400.0
2013-09-23 15:55:00,11.56,11.56,11.54,11.55,2131200.0,11.56,11.56,11.54,11.55,2131200.0
2013-09-24 09:30:00,11.56,11.67,11.54,11.58,337800.0,11.56,11.67,11.54,11.58,337800.0
2013-09-24 09:35:00,11.58,11.61,11.58,11.61,139800.0,11.58,11.61,11.58,11.61,139800.0
2013-09-24 09:40:00,11.6,11.62,11.58,11.59,109800.0,11.6,11.62,11.58,11.59,109800.0
2013-09-24 09:45:00,11.6,11.63,11.59,11.6,237000.0,11.6,11.63,11.59,11.6,237000.0
2013-09-24 09:50:00,11.6,11.6,11.59,11.6,75600.0,11.6,11.6,11.59,11.6,75600.0
2013-09-24 09:55:00,11.6,11.6,11.59,11.6,89400.0,11.6,11.6,11.59,11.6,89400.0
2013-09-24 10:00:00,11.59,11.6,11.59,11.59,100800.0,11.59,11.6,11.59,11.59,100800.0
2013-09-24 10:05:00,11.59,11.6,11.58,11.6,216600.0,11.59,11.6,11.58,11.6,216600.0
2013-09-24 10:10:00,11.6,11.6,11.59,11.59,118200.0,11.6,11.6,11.59,11.59,118200.0
2013-09-24 10:15:00,11.59,11.59,11.57,11.58,147000.0,11.59,11.59,11.57,11.58,147000.0
2013-09-24 10:20:00,11.58,11.59,11.58,11.58,214800.0,11.58,11.59,11.58,11.58,214800.0
2013-09-24 10:25:00,11.58,11.6,11.58,11.6,118800.0,11.58,11.6,11.58,11.6,118800.0
2013-09-24 10:30:00,11.6,11.6,11.6,11.6,215400.0,11.6,11.6,11.6,11.6,215400.0
2013-09-24 10:35:00,11.6,11.61,11.59,11.59,160800.0,11.6,11.61,11.59,11.59,160800.0
2013-09-24 10:40:00,11.6,11.61,11.6,11.61,150000.0,11.6,11.61,11.6,11.61,150000.0
2013-09-24 10:45:00,11.61,11.62,11.6,11.61,115200.0,11.61,11.62,11.6,11.61,115200.0
2013-09-24 10:50:00,11.6,11.62,11.6,11.62,76200.0,11.6,11.62,11.6,11.62,76200.0
2013-09-24 10:55:00,11.62,11.62,11.61,11.61,74400.0,11.62,11.62,11.61,11.61,74400.0
2013-09-24 11:00:00,11.61,11.63,11.61,11.62,63000.0,11.61,11.63,11.61,11.62,63000.0
2013-09-24 11:05:00,11.62,11.62,11.62,11.62,50400.0,11.62,11.62,11.62,11.62,50400.0
2013-09-24 11:10:00,11.62,11.62,11.61,11.61,105600.0,11.62,11.62,11.61,11.61,105600.0
2013-09-24 11:15:00,11.61,11.61,11.61,11.61,55800.0,11.61,11.61,11.61,11.61,55800.0
2013-09-24 11:20:00,11.61,11.61,11.6,11.6,104400.0,11.61,11.61,11.6,11.6,104400.0
2013-09-24 11:25:00,11.6,11.6,11.59,11.59,117000.0,11.6,11.6,11.59,11.59,117000.0
2013-09-24 11:30:00,11.59,11.59,11.59,11.59,77400.0,11.59,11.59,11.59,11.59,77400.0
2013-09-24 11:35:00,11.59,11.59,11.58,11.58,81600.0,11.59,11.59,11.58,11.58,81600.0
2013-09-24 11:40:00,11.58,11.59,11.58,11.58,146400.0,11.58,11.59,11.58,11.58,146400.0
2013-09-24 11:45:00,11.58,11.59,11.58,11.59,91800.0,11.58,11.59,11.58,11.59,91800.0
2013-09-24 11:50:00,11.59,11.6,11.59,11.6,57000.0,11.59,11.6,11.59,11.6,57000.0
2013-09-24 11:55:00,11.6,11.61,11.6,11.6,93000.0,11.6,11.61,11.6,11.6,93000.0
2013-09-24 12:00:00,11.6,11.6,11.6,11.6,70200.0,11.6,11.6,11.6,11.6,70200.0
2013-09-24 12:05:00,11.6,11.6,11.6,11.6,79200.0,11.6,11.6,11.6,11.6,79200.0
2013-09-24 12:10:00,11.6,11.6,11.6,11.6,385200.0,11.6,11.6,11.6,11.6,385200.0
2013-09-24 12:15:00,11.6,11.61,11.6,11.6,79800.0,11.6,11.61,11.6,11.6,79800.0
2013-09-24 12:20:00,11.6,11.6,11.6,11.6,62400.0,11.6,11.6,11.6,11.6,62400.0
2013-09-24 12:25:00,11.6,11.6,11.6,11.6,102600.0,11.6,11.6,11.6,11.6,102600.0
2013-09-24 12:30:00,11.6,11.61,11.6,11.6,225000.0,11.6,11.61,11.6,11.6,225000.0
2013-09-24 12:35:00,11.6,11.62,11.6,11.62,69600.0,11.6,11.62,11.6,11.62,69600.0
2013-09-24 12:40:00,11.62,11.64,11.62,11.63,100200.0,11.62,11.64,11.62,11.63,100200.0
2013-09-24 12:45:00,11.63,11.63,11.62,11.63,62400.0,11.63,11.63,11.62,11.63,62400.0
2013-09-24 12:50:00,11.63,11.63,11.62,11.63,71400.0,11.63,11.63,11.62,11.63,71400.0
2013-09-24 12:55:00,11.63,11.63,11.63,11.63,57000.0,11.63,11.63,11.63,11.63,57000.0
2013-09-24 13:00:00,11.63,11.63,11.62,11.62,68400.0,11.63,11.63,11.62,11.62,68400.0
2013-09-24 13:05:00,11.62,11.63,11.62,11.62,45600.0,11.62,11.63,11.62,11.62,45600.0
2013-09-24 13:10:00,11.62,11.63,11.62,11.63,30000.0,11.62,11.63,11.62,11.63,30000.0
2013-09-24 13:15:00,11.63,11.63,11.62,11.63,75600.0,11.63,11.63,11.62,11.63,75600.0
2013-09-24 13:20:00,11.63,11.63,11.62,11.63,37800.0,11.63,11.63,11.62,11.63,37800.0
2013-09-24 13:25:00,11.63,11.63,11.62,11.62,60000.0,11.63,11.63,11.62,11.62,60000.0
2013-09-24 13:30:00,11.62,11.63,11.61,11.62,81600.0,11.62,11.63,11.61,11.62,81600.0
2013-09-24 13:35:00,11.62,11.62,11.6,11.61,95400.0,11.62,11.62,11.6,11.61,95400.0
2013-09-24 13:40:00,11.61,11.62,11.61,11.62,50400.0,11.61,11.62,11.61,11.62,50400.0
2013-09-24 13:45:00,11.62,11.62,11.61,11.62,185400.0,11.62,11.62,11.61,11.62,185400.0
2013-09-24 13:50:00,11.62,11.62,11.61,11.61,39600.0,11.62,11.62,11.61,11.61,39600.0
2013-09-24 13:55:00,11.61,11.61,11.6,11.61,144600.0,11.61,11.61,11.6,11.61,144600.0
2013-09-24 14:00:00,11.61,11.61,11.61,11.61,103800.0,11.61,11.61,11.61,11.61,103800.0
2013-09-24 14:05:00,11.61,11.62,11.61,11.62,81600.0,11.61,11.62,11.61,11.62,81600.0
2013-09-24 14:10:00,11.62,11.62,11.61,11.61,118800.0,11.62,11.62,11.61,11.61,118800.0
2013-09-24 14:15:00,11.61,11.61,11.6,11.6,132600.0,11.61,11.61,11.6,11.6,132600.0
2013-09-24 14:20:00,11.6,11.61,11.6,11.61,123600.0,11.6,11.61,11.6,11.61,123600.0
2013-09-24 14:25:00,11.61,11.61,11.6,11.61,96000.0,11.61,11.61,11.6,11.61,96000.0
2013-09-24 14:30:00,11.61,11.61,11.6,11.61,81600.0,11.61,11.61,11.6,11.61,81600.0
2013-09-24 14:35:00,11.61,11.61,11.6,11.61,71400.0,11.61,11.61,11.6,11.61,71400.0
2013-09-24 14:40:00,11.61,11.63,11.61,11.63,214200.0,11.61,11.63,11.61,11.63,214200.0
2013-09-24 14:45:00,11.63,11.63,11.62,11.63,112800.0,11.63,11.63,11.62,11.63,112800.0
2013-09-24 14:50:00,11.63,11.63,11.62,11.62,130800.0,11.63,11.63,11.62,11.62,130800.0
2013-09-24 14:55:00,11.63,11.63,11.62,11.62,127800.0,11.63,11.63,11.62,11.62,127800.0
2013-09-24 15:00:00,11.62,11.63,11.62,11.62,124800.0,11.62,11.63,11.62,11.62,124800.0
2013-09-24 15:05:00,11.62,11.63,11.62,11.63,151200.0,11.62,11.63,11.62,11.63,151200.0
2013-09-24 15:10:00,11.63,11.63,11.62,11.63,184800.0,11.63,11.63,11.62,11.63,184800.0
2013-09-24 15:15:00,11.63,11.63,11.63,11.63,130800.0,11.63,11.63,11.63,11.63,130800.0
2013-09-24 15:20:00,11.63,11.63,11.63,11.63,142200.0,11.63,11.63,11.63,11.63,142200.0
2013-09-24 15:25:00,11.63,11.63,11.62,11.62,121800.0,11.63,11.63,11.62,11.62,121800.0
2013-09-24 15:30:00,11.62,11.63,11.62,11.63,187200.0,11.62,11.63,11.62,11.63,187200.0
2013-09-24 15:35:00,11.63,11.63,11.62,11.62,160800.0,11.63,11.63,11.62,11.62,160800.0
2013-09-24 15:40:00,11.62,11.63,11.62,11.62,196200.0,11.62,11.63,11.62,11.62,196200.0
2013-09-24 15:45:00,11.62,11.63,11.62,11.62,217800.0,11.62,11.63,11.62,11.62,217800.0
2013-09-24 15:50:00,11.62,11.62,11.61,11.62,255000.0,11.62,11.62,11.61,11.62,255000.0
2013-09-24 15:55:00,11.62,11.62,11.61,11.62,633000.0,11.62,11.62,11.61,11.62,633000.0
2013-09-25 09:30:00,11.67,11.68,11.62,11.62,87600.0,11.67,11.68,11.62,11.62,87600.0
2013-09-25 09:35:00,11.62,11.64,11.58,11.6,122400.0,11.62,11.64,11.58,11.6,122400.0
2013-09-25 09:40:00,11.59,11.59,11.55,11.57,184800.0,11.59,11.59,11.55,11.57,184800.0
2013-09-25 09:45:00,11.57,11.59,11.53,11.53,174600.0,11.57,11.59,11.53,11.53,174600.0
2013-09-25 09:50:00,11.53,11.56,11.53,11.53,433800.0,11.53,11.56,11.53,11.53,433800.0
2013-09-25 09:55:00,11.52,11.55,11.52,11.54,235800.0,11.52,11.55,11.52,11.54,235800.0
2013-09-25 10:00:00,11.54,11.55,11.53,11.55,309600.0,11.54,11.55,11.53,11.55,309600.0
2013-09-25 10:05:00,11.54,11.55,11.54,11.54,95400.0,11.54,11.55,11.54,11.54,95400.0
2013-09-25 10:10:00,11.54,11.55,11.53,11.55,86400.0,11.54,11.55,11.53,11.55,86400.0
2013-09-25 10:15:00,11.55,11.57,11.55,11.56,68400.0,11.55,11.57,11.55,11.56,68400.0
2013-09-25 10:20:00,11.56,11.56,11.54,11.56,72600.0,11.56,11.56,11.54,11.56,72600.0
2013-09-25 10:25:00,11.56,11.57,11.54,11.56,123600.0,11.56,11.57,11.54,11.56,123600.0
2013-09-25 10:30:00,11.55,11.57,11.54,11.56,834000.0,11.55,11.57,11.54,11.56,834000.0
2013-09-25 10:35:00,11.56,11.58,11.56,11.57,66000.0,11.56,11.58,11.56,11.57,66000.0
2013-09-25 10:40:00,11.58,11.59,11.56,11.56,148800.0,11.58,11.59,11.56,11.56,148800.0
2013-09-25 10:45:00,11.56,11.57,11.55,11.57,53400.0,11.56,11.57,11.55,11.57,53400.0
2013-09-25 10:50:00,11.58,11.59,11.57,11.58,104400.0,11.58,11.59,11.57,11.58,104400.0
2013-09-25 10:55:00,11.58,11.58,11.57,11.57,85800.0,11.58,11.58,11.57,11.57,85800.0
2013-09-25 11:00:00,11.57,11.58,11.56,11.57,47400.0,11.57,11.58,11.56,11.57,47400.0
2013-09-25 11:05:00,11.57,11.58,11.57,11.58,63000.0,11.57,11.58,11.57,11.58,63000.0
2013-09-25 11:10:00,11.58,11.59,11.58,11.59,79800.0,11.58,11.59,11.58,11.59,79800.0
2013-09-25 11:15:00,11.59,11.59,11.57,11.57,138000.0,11.59,11.59,11.57,11.57,138000.0
2013-09-25 11:20:00,11.57,11.57,11.56,11.57,48000.0,11.57,11.57,11.56,11.57,48000.0
2013-09-25 11:25:00,11.57,11.58,11.57,11.57,58800.0,11.57,11.58,11.57,11.57,58800.0
2013-09-25 11:30:00,11.57,11.58,11.57,11.58,111600.0,11.57,11.58,11.57,11.58,111600.0
2013-09-25 11:35:00,11.58,11.58,11.57,11.58,35400.0,11.58,11.58,11.57,11.58,35400.0
2013-09-25 11:40:00,11.58,11.59,11.58,11.58,94800.0,11.58,11.59,11.58,11.58,94800.0
2013-09-25 11:45:00,11.58,11.58,11.56,11.56,77400.0,11.58,11.58,11.56,11.56,77400.0
2013-09-25 11:50:00,11.57,11.57,11.55,11.56,53400.0,11.57,11.57,11.55,11.56,53400.0
2013-09-25 11:55:00,11.56,11.56,11.55,11.56,73200.0,11.56,11.56,11.55,11.56,73200.0
2013-09-25 12:00:00,11.56,11.56,11.55,11.56,55800.0,11.56,11.56,11.55,11.56,55800.0
2013-09-25 12:05:00,11.57,11.59,11.57,11.57,87600.0,11.57,11.59,11.57,11.57,87600.0
2013-09-25 12:10:00,11.56,11.57,11.55,11.55,41400.0,11.56,11.57,11.55,11.55,41400.0
2013-09-25 12:15:00,11.55,11.56,11.55,11.55,61800.0,11.55,11.56,11.55,11.55,61800.0
2013-09-25 12:20:00,11.55,11.55,11.53,11.54,99600.0,11.55,11.55,11.53,11.54,99600.0
2013-09-25 12:25:00,11.54,11.54,11.53,11.54,70200.0,11.54,11.54,11.53,11.54,70200.0
2013-09-25 12:30:00,11.54,11.55,11.54,11.54,68400.0,11.54,11.55,11.54,11.54,68400.0
2013-09-25 12:35:00,11.54,11.54,11.54,11.54,66600.0,11.54,11.54,11.54,11.54,66600.0
2013-09-25 12:40:00,11.54,11.54,11.53,11.54,93000.0,11.54,11.54,11.53,11.54,93000.0
2013-09-25 12:45:00,11.54,11.54,11.53,11.54,61800.0,11.54,11.54,11.53,11.54,61800.0
2013-09-25 12:50:00,11.54,11.54,11.53,11.54,67200.0,11.54,11.54,11.53,11.54,67200.0
2013-09-25 12:55:00,11.54,11.55,11.53,11.53,121800.0,11.54,11.55,11.53,11.53,121800.0
2013-09-25 13:00:00,11.53,11.54,11.53,11.53,113400.0,11.53,11.54,11.53,11.53,113400.0
2013-09-25 13:05:00,11.53,11.53,11.53,11.53,94800.0,11.53,11.53,11.53,11.53,94800.0
2013-09-25 13:10:00,11.53,11.53,11.53,11.53,84000.0,11.53,11.53,11.53,11.53,84000.0
2013-09-25 13:15:00,11.53,11.53,11.53,11.53,138600.0,11.53,11.53,11.53,11.53,138600.0
2013-09-25 13:20:00,11.53,11.53,11.53,11.53,96600.0,11.53,11.53,11.53,11.53,96600.0
2013-09-25 13:25:00,11.53,11.53,11.51,11.51,106800.0,11.53,11.53,11.51,11.51,106800.0
2013-09-25 13:30:00,11.51,11.52,11.47,11.48,262800.0,11.51,11.52,11.47,11.48,262800.0
2013-09-25 13:35:00,11.49,11.49,11.47,11.47,123000.0,11.49,11.49,11.47,11.47,123000.0
2013-09-25 13:40:00,11.47,11.48,11.46,11.47,310800.0,11.47,11.48,11.46,11.47,310800.0
2013-09-25 13:45:00,11.47,11.48,11.46,11.47,250200.0,11.47,11.48,11.46,11.47,250200.0
2013-09-25 13:50:00,11.47,11.47,11.47,11.47,70800.0,11.47,11.47,11.47,11.47,70800.0
2013-09-25 13:55:00,11.47,11.48,11.47,11.48,233400.0,11.47,11.48,11.47,11.48,233400.0
2013-09-25 14:00:00,11.48,11.5,11.48,11.5,112800.0,11.48,11.5,11.48,11.5,112800.0
2013-09-25 14:05:00,11.5,11.52,11.5,11.5,194400.0,11.5,11.52,11.5,11.5,194400.0
2013-09-25 14:10:00,11.5,11.52,11.5,11.51,165600.0,11.5,11.52,11.5,11.51,165600.0
2013-09-25 14:15:00,11.51,11.52,11.47,11.48,315600.0,11.51,11.52,11.47,11.48,315600.0
2013-09-25 14:20:00,11.48,11.5,11.48,11.49,192000.0,11.48,11.5,11.48,11.49,192000.0
2013-09-25 14:25:00,11.49,11.49,11.48,11.48,130800.0,11.49,11.49,11.48,11.48,130800.0
2013-09-25 14:30:00,11.48,11.48,11.48,11.48,117000.0,11.48,11.48,11.48,11.48,117000.0
2013-09-25 14:35:00,11.48,11.48,11.45,11.46,223800.0,11.48,11.48,11.45,11.46,223800.0
2013-09-25 14:40:00,11.46,11.47,11.46,11.47,106800.0,11.46,11.47,11.46,11.47,106800.0
2013-09-25 14:45:00,11.46,11.47,11.45,11.46,183600.0,11.46,11.47,11.45,11.46,183600.0
2013-09-25 14:50:00,11.46,11.46,11.45,11.46,81600.0,11.46,11.46,11.45,11.46,81600.0
2013-09-25 14:55:00,11.46,11.46,11.43,11.43,165000.0,11.46,11.46,11.43,11.43,165000.0
2013-09-25 15:00:00,11.43,11.44,11.42,11.43,268800.0,11.43,11.44,11.42,11.43,268800.0
2013-09-25 15:05:00,11.43,11.44,11.42,11.43,201600.0,11.43,11.44,11.42,11.43,201600.0
2013-09-25 15:10:00,11.43,11.44,11.43,11.43,246600.0,11.43,11.44,11.43,11.43,246600.0
2013-09-25 15:15:00,11.43,11.43,11.42,11.42,294000.0,11.43,11.43,11.42,11.42,294000.0
2013-09-25 15:20:00,11.42,11.43,11.42,11.42,197400.0,11.42,11.43,11.42,11.42,197400.0
2013-09-25 15:25:00,11.42,11.43,11.41,11.42,216000.0,11.42,11.43,11.41,11.42,216000.0
2013-09-25 15:30:00,11.42,11.42,11.41,11.42,421800.0,11.42,11.42,11.41,11.42,421800.0
2013-09-25 15:35:00,11.42,11.42,11.41,11.41,146400.0,11.42,11.42,11.41,11.41,146400.0
2013-09-25 15:40:00,11.41,11.41,11.4,11.41,303000.0,11.41,11.41,11.4,11.41,303000.0
2013-09-25 15:45:00,11.41,11.41,11.4,11.41,328800.0,11.41,11.41,11.4,11.41,328800.0
2013-09-25 15:50:00,11.41,11.41,11.4,11.41,351000.0,11.41,11.41,11.4,11.41,351000.0
2013-09-25 15:55:00,11.41,11.41,11.41,11.41,492000.0,11.41,11.41,11.41,11.41,492000.0
2013-09-26 09:30:00,11.45,11.5,11.43,11.5,183000.0,11.45,11.5,11.43,11.5,183000.0
2013-09-26 09:35:00,11.49,11.5,11.46,11.48,165600.0,11.49,11.5,11.46,11.48,165600.0
2013-09-26 09:40:00,11.48,11.49,11.47,11.47,159600.0,11.48,11.49,11.47,11.47,159600.0
2013-09-26 09:45:00,11.47,11.49,11.45,11.46,104400.0,11.47,11.49,11.45,11.46,104400.0
2013-09-26 09:50:00,11.46,11.46,11.42,11.43,283800.0,11.46,11.46,11.42,11.43,283800.0
2013-09-26 09:55:00,11.43,11.46,11.42,11.45,45000.0,11.43,11.46,11.42,11.45,45000.0
2013-09-26 10:00:00,11.45,11.48,11.44,11.46,93000.0,11.45,11.48,11.44,11.46,93000.0
2013-09-26 10:05:00,11.46,11.46,11.44,11.44,242400.0,11.46,11.46,11.44,11.44,242400.0
2013-09-26 10:10:00,11.45,11.46,11.43,11.45,232800.0,11.45,11.46,11.43,11.45,232800.0
2013-09-26 10:15:00,11.44,11.46,11.43,11.45,122400.0,11.44,11.46,11.43,11.45,122400.0
2013-09-26 10:20:00,11.45,11.46,11.44,11.44,173400.0,11.45,11.46,11.44,11.44,173400.0
2013-09-26 10:25:00,11.44,11.46,11.44,11.45,97800.0,11.44,11.46,11.44,11.45,97800.0
2013-09-26 10:30:00,11.45,11.45,11.43,11.44,68400.0,11.45,11.45,11.43,11.44,68400.0
2013-09-26 10:35:00,11.44,11.45,11.43,11.44,115800.0,11.44,11.45,11.43,11.44,115800.0
2013-09-26 10:40:00,11.44,11.44,11.43,11.44,59400.0,11.44,11.44,11.43,11.44,59400.0
2013-09-26 10:45:00,11.43,11.44,11.41,11.41,117600.0,11.43,11.44,11.41,11.41,117600.0
2013-09-26 10:50:00,11.41,11.41,11.4,11.41,94200.0,11.41,11.41,11.4,11.41,94200.0
2013-09-26 10:55:00,11.41,11.41,11.39,11.4,94800.0,11.41,11.41,11.39,11.4,94800.0
2013-09-26 11:00:00,11.4,11.4,11.36,11.37,173400.0,11.4,11.4,11.36,11.37,173400.0
2013-09-26 11:05:00,11.37,11.38,11.35,11.36,278400.0,11.37,11.38,11.35,11.36,278400.0
2013-09-26 11:10:00,11.36,11.36,11.34,11.36,222600.0,11.36,11.36,11.34,11.36,222600.0
2013-09-26 11:15:00,11.36,11.36,11.35,11.36,153000.0,11.36,11.36,11.35,11.36,153000.0
2013-09-26 11:20:00,11.36,11.38,11.35,11.37,108000.0,11.36,11.38,11.35,11.37,108000.0
2013-09-26 11:25:00,11.37,11.38,11.36,11.37,72600.0,11.37,11.38,11.36,11.37,72600.0
2013-09-26 11:30:00,11.38,11.38,11.36,11.36,57600.0,11.38,11.38,11.36,11.36,57600.0
2013-09-26 11:35:00,11.36,11.36,11.36,11.36,70800.0,11.36,11.36,11.36,11.36,70800.0
2013-09-26 11:40:00,11.36,11.39,11.36,11.38,312600.0,11.36,11.39,11.36,11.38,312600.0
2013-09-26 11:45:00,11.38,11.4,11.38,11.4,31800.0,11.38,11.4,11.38,11.4,31800.0
2013-09-26 11:50:00,11.4,11.41,11.39,11.4,105600.0,11.4,11.41,11.39,11.4,105600.0
2013-09-26 11:55:00,11.4,11.41,11.4,11.4,115800.0,11.4,11.41,11.4,11.4,115800.0
2013-09-26 12:00:00,11.4,11.41,11.4,11.4,87600.0,11.4,11.41,11.4,11.4,87600.0
2013-09-26 12:05:00,11.4,11.4,11.4,11.4,83400.0,11.4,11.4,11.4,11.4,83400.0
2013-09-26 12:10:00,11.4,11.41,11.4,11.41,126600.0,11.4,11.41,11.4,11.41,126600.0
2013-09-26 12:15:00,11.4,11.4,11.38,11.39,375600.0,11.4,11.4,11.38,11.39,375600.0
2013-09-26 12:20:00,11.39,11.4,11.38,11.39,93600.0,11.39,11.4,11.38,11.39,93600.0
2013-09-26 12:25:00,11.38,11.39,11.38,11.39,85200.0,11.38,11.39,11.38,11.39,85200.0
2013-09-26 12:30:00,11.39,11.39,11.38,11.39,87000.0,11.39,11.39,11.38,11.39,87000.0
2013-09-26 12:35:00,11.38,11.41,11.38,11.4,73200.0,11.38,11.41,11.38,11.4,73200.0
2013-09-26 12:40:00,11.4,11.41,11.4,11.4,89400.0,11.4,11.41,11.4,11.4,89400.0
2013-09-26 12:45:00,11.4,11.41,11.37,11.38,187800.0,11.4,11.41,11.37,11.38,187800.0
2013-09-26 12:50:00,11.37,11.38,11.37,11.38,89400.0,11.37,11.38,11.37,11.38,89400.0
2013-09-26 12:55:00,11.38,11.38,11.38,11.38,109200.0,11.38,11.38,11.38,11.38,109200.0
2013-09-26 13:00:00,11.38,11.38,11.37,11.38,81000.0,11.38,11.38,11.37,11.38,81000.0
2013-09-26 13:05:00,11.38,11.38,11.37,11.37,83400.0,11.38,11.38,11.37,11.37,83400.0
2013-09-26 13:10:00,11.37,11.37,11.36,11.36,125400.0,11.37,11.37,11.36,11.36,125400.0
2013-09-26 13:15:00,11.36,11.36,11.35,11.35,172800.0,11.36,11.36,11.35,11.35,172800.0
2013-09-26 13:20:00,11.35,11.36,11.35,11.35,172200.0,11.35,11.36,11.35,11.35,172200.0
2013-09-26 13:25:00,11.35,11.35,11.34,11.34,147600.0,11.35,11.35,11.34,11.34,147600.0
2013-09-26 13:30:00,11.34,11.34,11.28,11.29,507000.0,11.34,11.34,11.28,11.29,507000.0
2013-09-26 13:35:00,11.29,11.33,11.29,11.31,150000.0,11.29,11.33,11.29,11.31,150000.0
2013-09-26 13:40:00,11.31,11.33,11.31,11.31,77400.0,11.31,11.33,11.31,11.31,77400.0
2013-09-26 13:45:00,11.31,11.35,11.29,11.35,176400.0,11.31,11.35,11.29,11.35,176400.0
2013-09-26 13:50:00,11.31,11.31,11.3,11.3,147600.0,11.31,11.31,11.3,11.3,147600.0
2013-09-26 13:55:00,11.3,11.3,11.3,11.3,171000.0,11.3,11.3,11.3,11.3,171000.0
2013-09-26 14:00:00,11.3,11.31,11.28,11.3,309600.0,11.3,11.31,11.28,11.3,309600.0
2013-09-26 14:05:00,11.3,11.3,11.26,11.26,552600.0,11.3,11.3,11.26,11.26,552600.0
2013-09-26 14:10:00,11.26,11.29,11.26,11.28,192600.0,11.26,11.29,11.26,11.28,192600.0
2013-09-26 14:15:00,11.28,11.31,11.28,11.31,151200.0,11.28,11.31,11.28,11.31,151200.0
2013-09-26 14:20:00,11.31,11.34,11.31,11.34,362400.0,11.31,11.34,11.31,11.34,362400.0
2013-09-26 14:25:00,11.33,11.35,11.33,11.34,208200.0,11.33,11.35,11.33,11.34,208200.0
2013-09-26 14:30:00,11.34,11.35,11.33,11.35,700200.0,11.34,11.35,11.33,11.35,700200.0
2013-09-26 14:35:00,11.35,11.38,11.35,11.38,234000.0,11.35,11.38,11.35,11.38,234000.0
2013-09-26 14:40:00,11.38,11.4,11.38,11.39,168600.0,11.38,11.4,11.38,11.39,168600.0
2013-09-26 14:45:00,11.39,11.41,11.39,11.41,131400.0,11.39,11.41,11.39,11.41,131400.0
2013-09-26 14:50:00,11.4,11.42,11.4,11.41,333600.0,11.4,11.42,11.4,11.41,333600.0
2013-09-26 14:55:00,11.41,11.45,11.41,11.44,306600.0,11.41,11.45,11.41,11.44,306600.0
2013-09-26 15:00:00,11.44,11.45,11.43,11.45,271200.0,11.44,11.45,11.43,11.45,271200.0
2013-09-26 15:05:00,11.45,11.46,11.44,11.45,117000.0,11.45,11.46,11.44,11.45,117000.0
2013-09-26 15:10:00,11.45,11.45,11.44,11.45,117000.0,11.45,11.45,11.44,11.45,117000.0
2013-09-26 15:15:00,11.45,11.45,11.45,11.45,76800.0,11.45,11.45,11.45,11.45,76800.0
2013-09-26 15:20:00,11.45,11.45,11.44,11.45,77400.0,11.45,11.45,11.44,11.45,77400.0
2013-09-26 15:25:00,11.45,11.45,11.45,11.45,92400.0,11.45,11.45,11.45,11.45,92400.0
2013-09-26 15:30:00,11.45,11.46,11.45,11.45,141000.0,11.45,11.46,11.45,11.45,141000.0
2013-09-26 15:35:00,11.45,11.46,11.45,11.45,169800.0,11.45,11.46,11.45,11.45,169800.0
2013-09-26 15:40:00,11.45,11.45,11.44,11.44,298200.0,11.45,11.45,11.44,11.44,298200.0
2013-09-26 15:45:00,11.44,11.44,11.43,11.44,139200.0,11.44,11.44,11.43,11.44,139200.0
2013-09-26 15:50:00,11.44,11.44,11.42,11.42,351000.0,11.44,11.44,11.42,11.42,351000.0
2013-09-26 15:55:00,11.42,11.43,11.42,11.43,541200.0,11.42,11.43,11.42,11.43,541200.0
2013-09-27 09:30:00,11.39,11.39,11.35,11.38,39600.0,11.39,11.39,11.35,11.38,39600.0
2013-09-27 09:35:00,11.36,11.42,11.36,11.41,39000.0,11.36,11.42,11.36,11.41,39000.0
2013-09-27 09:40:00,11.43,11.44,11.42,11.42,48000.0,11.43,11.44,11.42,11.42,48000.0
2013-09-27 09:45:00,11.42,11.46,11.41,11.46,69000.0,11.42,11.46,11.41,11.46,69000.0
2013-09-27 09:50:00,11.46,11.46,11.43,11.44,51000.0,11.46,11.46,11.43,11.44,51000.0
2013-09-27 09:55:00,11.44,11.45,11.4,11.43,76800.0,11.44,11.45,11.4,11.43,76800.0
2013-09-27 10:00:00,11.44,11.45,11.42,11.45,88800.0,11.44,11.45,11.42,11.45,88800.0
2013-09-27 10:05:00,11.45,11.47,11.45,11.45,82200.0,11.45,11.47,11.45,11.45,82200.0
2013-09-27 10:10:00,11.45,11.45,11.44,11.45,91200.0,11.45,11.45,11.44,11.45,91200.0
2013-09-27 10:15:00,11.45,11.46,11.44,11.44,64200.0,11.45,11.46,11.44,11.44,64200.0
2013-09-27 10:20:00,11.44,11.46,11.44,11.46,29400.0,11.44,11.46,11.44,11.46,29400.0
2013-09-27 10:25:00,11.46,11.47,11.46,11.46,65400.0,11.46,11.47,11.46,11.46,65400.0
2013-09-27 10:30:00,11.46,11.47,11.46,11.46,69600.0,11.46,11.47,11.46,11.46,69600.0
2013-09-27 10:35:00,11.46,11.47,11.46,11.47,36600.0,11.46,11.47,11.46,11.47,36600.0
2013-09-27 10:40:00,11.47,11.49,11.47,11.48,45600.0,11.47,11.49,11.47,11.48,45600.0
2013-09-27 10:45:00,11.48,11.48,11.47,11.48,31200.0,11.48,11.48,11.47,11.48,31200.0
2013-09-27 10:50:00,11.48,11.48,11.47,11.47,79800.0,11.48,11.48,11.47,11.47,79800.0
2013-09-27 10:55:00,11.48,11.49,11.48,11.49,34200.0,11.48,11.49,11.48,11.49,34200.0
2013-09-27 11:00:00,11.49,11.5,11.49,11.49,168600.0,11.49,11.5,11.49,11.49,168600.0
2013-09-27 11:05:00,11.49,11.49,11.46,11.48,38400.0,11.49,11.49,11.46,11.48,38400.0
2013-09-27 11:10:00,11.48,11.5,11.48,11.5,34800.0,11.48,11.5,11.48,11.5,34800.0
2013-09-27 11:15:00,11.5,11.52,11.5,11.5,70200.0,11.5,11.52,11.5,11.5,70200.0
2013-09-27 11:20:00,11.5,11.5,11.48,11.49,24000.0,11.5,11.5,11.48,11.49,24000.0
2013-09-27 11:25:00,11.49,11.52,11.49,11.52,20400.0,11.49,11.52,11.49,11.52,20400.0
2013-09-27 11:30:00,11.52,11.53,11.52,11.53,31200.0,11.52,11.53,11.52,11.53,31200.0
2013-09-27 11:35:00,11.53,11.56,11.53,11.53,60600.0,11.53,11.56,11.53,11.53,60600.0
2013-09-27 11:40:00,11.53,11.53,11.52,11.52,25800.0,11.53,11.53,11.52,11.52,25800.0
2013-09-27 11:45:00,11.52,11.53,11.52,11.52,32400.0,11.52,11.53,11.52,11.52,32400.0
2013-09-27 11:50:00,11.52,11.52,11.49,11.49,45600.0,11.52,11.52,11.49,11.49,45600.0
2013-09-27 11:55:00,11.49,11.51,11.48,11.51,42000.0,11.49,11.51,11.48,11.51,42000.0
2013-09-27 12:00:00,11.51,11.52,11.51,11.52,15600.0,11.51,11.52,11.51,11.52,15600.0
2013-09-27 12:05:00,11.52,11.53,11.51,11.53,50400.0,11.52,11.53,11.51,11.53,50400.0
2013-09-27 12:10:00,11.52,11.54,11.52,11.53,63600.0,11.52,11.54,11.52,11.53,63600.0
2013-09-27 12:15:00,11.53,11.54,11.53,11.54,120000.0,11.53,11.54,11.53,11.54,120000.0
2013-09-27 12:20:00,11.54,11.56,11.53,11.55,121800.0,11.54,11.56,11.53,11.55,121800.0
2013-09-27 12:25:00,11.56,11.57,11.56,11.56,127200.0,11.56,11.57,11.56,11.56,127200.0
2013-09-27 12:30:00,11.56,11.57,11.55,11.56,81600.0,11.56,11.57,11.55,11.56,81600.0
2013-09-27 12:35:00,11.56,11.56,11.55,11.55,116400.0,11.56,11.56,11.55,11.55,116400.0
2013-09-27 12:40:00,11.55,11.55,11.53,11.53,93000.0,11.55,11.55,11.53,11.53,93000.0
2013-09-27 12:45:00,11.53,11.54,11.52,11.53,90000.0,11.53,11.54,11.52,11.53,90000.0
2013-09-27 12:50:00,11.53,11.53,11.51,11.51,118800.0,11.53,11.53,11.51,11.51,118800.0
2013-09-27 12:55:00,11.51,11.53,11.5,11.53,162000.0,11.51,11.53,11.5,11.53,162000.0
2013-09-27 13:00:00,11.52,11.53,11.52,11.52,171000.0,11.52,11.53,11.52,11.52,171000.0
2013-09-27 13:05:00,11.52,11.53,11.51,11.52,88800.0,11.52,11.53,11.51,11.52,88800.0
2013-09-27 13:10:00,11.52,11.52,11.5,11.52,77400.0,11.52,11.52,11.5,11.52,77400.0
2013-09-27 13:15:00,11.51,11.53,11.51,11.53,89400.0,11.51,11.53,11.51,11.53,89400.0
2013-09-27 13:20:00,11.53,11.53,11.51,11.51,81000.0,11.53,11.53,11.51,11.51,81000.0
2013-09-27 13:25:00,11.51,11.52,11.51,11.52,43800.0,11.51,11.52,11.51,11.52,43800.0
2013-09-27 13:30:00,11.51,11.52,11.5,11.51,108000.0,11.51,11.52,11.5,11.51,108000.0
2013-09-27 13:35:00,11.51,11.51,11.5,11.51,41400.0,11.51,11.51,11.5,11.51,41400.0
2013-09-27 13:40:00,11.51,11.51,11.5,11.5,31200.0,11.51,11.51,11.5,11.5,31200.0
2013-09-27 13:45:00,11.5,11.5,11.49,11.49,70800.0,11.5,11.5,11.49,11.49,70800.0
2013-09-27 13:50:00,11.49,11.5,11.48,11.5,42000.0,11.49,11.5,11.48,11.5,42000.0
2013-09-27 13:55:00,11.5,11.51,11.49,11.49,94200.0,11.5,11.51,11.49,11.49,94200.0
2013-09-27 14:00:00,11.49,11.49,11.48,11.49,77400.0,11.49,11.49,11.48,11.49,77400.0
2013-09-27 14:05:00,11.49,11.49,11.47,11.47,105000.0,11.49,11.49,11.47,11.47,105000.0
2013-09-27 14:10:00,11.47,11.47,11.46,11.46,80400.0,11.47,11.47,11.46,11.46,80400.0
2013-09-27 14:15:00,11.46,11.46,11.45,11.45,48600.0,11.46,11.46,11.45,11.45,48600.0
2013-09-27 14:20:00,11.45,11.45,11.44,11.45,103800.0,11.45,11.45,11.44,11.45,103800.0
2013-09-27 14:25:00,11.45,11.45,11.44,11.45,66000.0,11.45,11.45,11.44,11.45,66000.0
2013-09-27 14:30:00,11.45,11.46,11.45,11.45,45000.0,11.45,11.46,11.45,11.45,45000.0
2013-09-27 14:35:00,11.45,11.47,11.45,11.46,94200.0,11.45,11.47,11.45,11.46,94200.0
2013-09-27 14:40:00,11.46,11.46,11.45,11.45,128400.0,11.46,11.46,11.45,11.45,128400.0
2013-09-27 14:45:00,11.45,11.46,11.45,11.45,97800.0,11.45,11.46,11.45,11.45,97800.0
2013-09-27 14:50:00,11.45,11.46,11.45,11.45,80400.0,11.45,11.46,11.45,11.45,80400.0
2013-09-27 14:55:00,11.45,11.46,11.45,11.45,82800.0,11.45,11.46,11.45,11.45,82800.0
2013-09-27 15:00:00,11.45,11.45,11.43,11.44,78600.0,11.45,11.45,11.43,11.44,78600.0
2013-09-27 15:05:00,11.43,11.44,11.43,11.43,117600.0,11.43,11.44,11.43,11.43,117600.0
2013-09-27 15:10:00,11.43,11.45,11.43,11.45,51000.0,11.43,11.45,11.43,11.45,51000.0
2013-09-27 15:15:00,11.45,11.45,11.44,11.45,88800.0,11.45,11.45,11.44,11.45,88800.0
2013-09-27 15:20:00,11.45,11.46,11.44,11.46,132000.0,11.45,11.46,11.44,11.46,132000.0
2013-09-27 15:25:00,11.46,11.48,11.46,11.47,160200.0,11.46,11.48,11.46,11.47,160200.0
2013-09-27 15:30:00,11.48,11.48,11.46,11.46,139200.0,11.48,11.48,11.46,11.46,139200.0
2013-09-27 15:35:00,11.47,11.48,11.46,11.47,103200.0,11.47,11.48,11.46,11.47,103200.0
2013-09-27 15:40:00,11.47,11.47,11.46,11.47,114600.0,11.47,11.47,11.46,11.47,114600.0
2013-09-27 15:45:00,11.47,11.47,11.46,11.46,206400.0,11.47,11.47,11.46,11.46,206400.0
2013-09-27 15:50:00,11.46,11.47,11.46,11.46,247200.0,11.46,11.47,11.46,11.46,247200.0
2013-09-27 15:55:00,11.47,11.47,11.46,11.46,253200.0,11.47,11.47,11.46,11.46,253200.0
2013-09-30 09:30:00,11.31,11.48,11.29,11.48,421800.0,11.31,11.48,11.29,11.48,421800.0
2013-09-30 09:35:00,11.49,11.52,11.42,11.52,62400.0,11.49,11.52,11.42,11.52,62400.0
2013-09-30 09:40:00,11.5,11.52,11.47,11.5,63600.0,11.5,11.52,11.47,11.5,63600.0
2013-09-30 09:45:00,11.5,11.5,11.41,11.45,130200.0,11.5,11.5,11.41,11.45,130200.0
2013-09-30 09:50:00,11.46,11.47,11.45,11.47,144600.0,11.46,11.47,11.45,11.47,144600.0
2013-09-30 09:55:00,11.49,11.52,11.49,11.52,43200.0,11.49,11.52,11.49,11.52,43200.0
2013-09-30 10:00:00,11.52,11.53,11.5,11.52,76800.0,11.52,11.53,11.5,11.52,76800.0
2013-09-30 10:05:00,11.53,11.53,11.49,11.49,89400.0,11.53,11.53,11.49,11.49,89400.0
2013-09-30 10:10:00,11.49,11.49,11.47,11.49,26400.0,11.49,11.49,11.47,11.49,26400.0
2013-09-30 10:15:00,11.49,11.5,11.48,11.49,75600.0,11.49,11.5,11.48,11.49,75600.0
2013-09-30 10:20:00,11.5,11.5,11.47,11.48,67800.0,11.5,11.5,11.47,11.48,67800.0
2013-09-30 10:25:00,11.47,11.48,11.46,11.46,105000.0,11.47,11.48,11.46,11.46,105000.0
2013-09-30 10:30:00,11.47,11.48,11.46,11.46,73800.0,11.47,11.48,11.46,11.46,73800.0
2013-09-30 10:35:00,11.46,11.47,11.45,11.45,118800.0,11.46,11.47,11.45,11.45,118800.0
2013-09-30 10:40:00,11.45,11.45,11.44,11.45,105000.0,11.45,11.45,11.44,11.45,105000.0
2013-09-30 10:45:00,11.45,11.46,11.45,11.46,111000.0,11.45,11.46,11.45,11.46,111000.0
2013-09-30 10:50:00,11.46,11.46,11.45,11.46,41400.0,11.46,11.46,11.45,11.46,41400.0
2013-09-30 10:55:00,11.46,11.48,11.46,11.47,192000.0,11.46,11.48,11.46,11.47,192000.0
2013-09-30 11:00:00,11.46,11.48,11.46,11.48,21000.0,11.46,11.48,11.46,11.48,21000.0
2013-09-30 11:05:00,11.48,11.52,11.48,11.52,36000.0,11.48,11.52,11.48,11.52,36000.0
2013-09-30 11:10:00,11.52,11.53,11.52,11.52,48600.0,11.52,11.53,11.52,11.52,48600.0
2013-09-30 11:15:00,11.52,11.53,11.52,11.53,61200.0,11.52,11.53,11.52,11.53,61200.0
2013-09-30 11:20:00,11.53,11.55,11.53,11.55,38400.0,11.53,11.55,11.53,11.55,38400.0
2013-09-30 11:25:00,11.55,11.55,11.52,11.52,61800.0,11.55,11.55,11.52,11.52,61800.0
2013-09-30 11:30:00,11.52,11.54,11.52,11.53,56400.0,11.52,11.54,11.52,11.53,56400.0
2013-09-30 11:35:00,11.52,11.55,11.52,11.55,16800.0,11.52,11.55,11.52,11.55,16800.0
2013-09-30 11:40:00,11.55,11.55,11.53,11.53,41400.0,11.55,11.55,11.53,11.53,41400.0
2013-09-30 11:45:00,11.53,11.55,11.53,11.55,68400.0,11.53,11.55,11.53,11.55,68400.0
2013-09-30 11:50:00,11.55,11.55,11.54,11.55,34200.0,11.55,11.55,11.54,11.55,34200.0
2013-09-30 11:55:00,11.54,11.56,11.54,11.55,45000.0,11.54,11.56,11.54,11.55,45000.0
2013-09-30 12:00:00,11.55,11.56,11.54,11.54,176400.0,11.55,11.56,11.54,11.54,176400.0
2013-09-30 12:05:00,11.54,11.55,11.54,11.55,156000.0,11.54,11.55,11.54,11.55,156000.0
2013-09-30 12:10:00,11.55,11.56,11.55,11.56,28200.0,11.55,11.56,11.55,11.56,28200.0
2013-09-30 12:15:00,11.56,11.56,11.55,11.55,28200.0,11.56,11.56,11.55,11.55,28200.0
2013-09-30 12:20:00,11.55,11.55,11.55,11.55,87000.0,11.55,11.55,11.55,11.55,87000.0
2013-09-30 12:25:00,11.55,11.55,11.55,11.55,59400.0,11.55,11.55,11.55,11.55,59400.0
2013-09-30 12:30:00,11.55,11.55,11.55,11.55,69000.0,11.55,11.55,11.55,11.55,69000.0
2013-09-30 12:35:00,11.55,11.56,11.55,11.56,57600.0,11.55,11.56,11.55,11.56,57600.0
2013-09-30 12:40:00,11.56,11.56,11.55,11.55,58800.0,11.56,11.56,11.55,11.55,58800.0
2013-09-30 12:45:00,11.55,11.56,11.55,11.55,74400.0,11.55,11.56,11.55,11.55,74400.0
2013-09-30 12:50:00,11.55,11.56,11.55,11.56,62400.0,11.55,11.56,11.55,11.56,62400.0
2013-09-30 12:55:00,11.56,11.56,11.55,11.55,71400.0,11.56,11.56,11.55,11.55,71400.0
2013-09-30 13:00:00,11.55,11.56,11.55,11.56,60000.0,11.55,11.56,11.55,11.56,60000.0
2013-09-30 13:05:00,11.56,11.56,11.55,11.55,41400.0,11.56,11.56,11.55,11.55,41400.0
2013-09-30 13:10:00,11.55,11.56,11.55,11.56,96000.0,11.55,11.56,11.55,11.56,96000.0
2013-09-30 13:15:00,11.56,11.57,11.56,11.57,106800.0,11.56,11.57,11.56,11.57,106800.0
2013-09-30 13:20:00,11.57,11.57,11.56,11.56,60600.0,11.57,11.57,11.56,11.56,60600.0
2013-09-30 13:25:00,11.56,11.56,11.55,11.55,84600.0,11.56,11.56,11.55,11.55,84600.0
2013-09-30 13:30:00,11.55,11.56,11.55,11.55,112800.0,11.55,11.56,11.55,11.55,112800.0
2013-09-30 13:35:00,11.55,11.56,11.54,11.54,67200.0,11.55,11.56,11.54,11.54,67200.0
2013-09-30 13:40:00,11.54,11.55,11.54,11.55,85200.0,11.54,11.55,11.54,11.55,85200.0
2013-09-30 13:45:00,11.55,11.56,11.55,11.56,146400.0,11.55,11.56,11.55,11.56,146400.0
2013-09-30 13:50:00,11.56,11.56,11.54,11.55,80400.0,11.56,11.56,11.54,11.55,80400.0
2013-09-30 13:55:00,11.55,11.56,11.54,11.56,220800.0,11.55,11.56,11.54,11.56,220800.0
2013-09-30 14:00:00,11.55,11.56,11.55,11.56,115200.0,11.55,11.56,11.55,11.56,115200.0
2013-09-30 14:05:00,11.56,11.57,11.56,11.57,91200.0,11.56,11.57,11.56,11.57,91200.0
2013-09-30 14:10:00,11.57,11.57,11.57,11.57,91800.0,11.57,11.57,11.57,11.57,91800.0
2013-09-30 14:15:00,11.57,11.57,11.55,11.56,96600.0,11.57,11.57,11.55,11.56,96600.0
2013-09-30 14:20:00,11.56,11.57,11.56,11.57,132000.0,11.56,11.57,11.56,11.57,132000.0
2013-09-30 14:25:00,11.57,11.57,11.56,11.57,138000.0,11.57,11.57,11.56,11.57,138000.0
2013-09-30 14:30:00,11.57,11.57,11.57,11.57,126600.0,11.57,11.57,11.57,11.57,126600.0
2013-09-30 14:35:00,11.57,11.57,11.56,11.56,92400.0,11.57,11.57,11.56,11.56,92400.0
2013-09-30 14:40:00,11.56,11.58,11.56,11.58,193200.0,11.56,11.58,11.56,11.58,193200.0
2013-09-30 14:45:00,11.58,11.59,11.58,11.58,132000.0,11.58,11.59,11.58,11.58,132000.0
2013-09-30 14:50:00,11.58,11.58,11.58,11.58,87000.0,11.58,11.58,11.58,11.58,87000.0
2013-09-30 14:55:00,11.58,11.59,11.58,11.59,163800.0,11.58,11.59,11.58,11.59,163800.0
2013-09-30 15:00:00,11.59,11.59,11.59,11.59,143400.0,11.59,11.59,11.59,11.59,143400.0
2013-09-30 15:05:00,11.59,11.59,11.58,11.58,132600.0,11.59,11.59,11.58,11.58,132600.0
2013-09-30 15:10:00,11.58,11.58,11.57,11.58,81000.0,11.58,11.58,11.57,11.58,81000.0
2013-09-30 15:15:00,11.57,11.6,11.57,11.58,199200.0,11.57,11.6,11.57,11.58,199200.0
2013-09-30 15:20:00,11.58,11.59,11.57,11.59,75600.0,11.58,11.59,11.57,11.59,75600.0
2013-09-30 15:25:00,11.58,11.6,11.58,11.6,155400.0,11.58,11.6,11.58,11.6,155400.0
2013-09-30 15:30:00,11.6,11.6,11.59,11.6,193800.0,11.6,11.6,11.59,11.6,193800.0
2013-09-30 15:35:00,11.6,11.61,11.59,11.6,198600.0,11.6,11.61,11.59,11.6,198600.0
2013-09-30 15:40:00,11.6,11.6,11.59,11.6,159000.0,11.6,11.6,11.59,11.6,159000.0
2013-09-30 15:45:00,11.6,11.6,11.59,11.59,169200.0,11.6,11.6,11.59,11.59,169200.0
2013-09-30 15:50:00,11.59,11.6,11.59,11.59,251400.0,11.59,11.6,11.59,11.59,251400.0
2013-09-30 15:55:00,11.59,11.61,11.59,11.6,321000.0,11.59,11.61,11.59,11.6,321000.0
2013-10-01 09:30:00,11.67,11.75,11.63,11.74,266400.0,11.67,11.75,11.63,11.74,266400.0
2013-10-01 09:35:00,11.75,11.81,11.74,11.79,353400.0,11.75,11.81,11.74,11.79,353400.0
2013-10-01 09:40:00,11.79,11.8,11.76,11.76,236400.0,11.79,11.8,11.76,11.76,236400.0
2013-10-01 09:45:00,11.76,11.8,11.76,11.79,268200.0,11.76,11.8,11.76,11.79,268200.0
2013-10-01 09:50:00,11.79,11.8,11.77,11.79,124800.0,11.79,11.8,11.77,11.79,124800.0
2013-10-01 09:55:00,11.78,11.79,11.77,11.78,151200.0,11.78,11.79,11.77,11.78,151200.0
2013-10-01 10:00:00,11.78,11.8,11.78,11.8,570000.0,11.78,11.8,11.78,11.8,570000.0
2013-10-01 10:05:00,11.8,11.81,11.79,11.79,448800.0,11.8,11.81,11.79,11.79,448800.0
2013-10-01 10:10:00,11.8,11.8,11.79,11.8,117600.0,11.8,11.8,11.79,11.8,117600.0
2013-10-01 10:15:00,11.8,11.81,11.8,11.8,103800.0,11.8,11.81,11.8,11.8,103800.0
2013-10-01 10:20:00,11.79,11.83,11.79,11.83,138000.0,11.79,11.83,11.79,11.83,138000.0
2013-10-01 10:25:00,11.83,11.84,11.82,11.83,277200.0,11.83,11.84,11.82,11.83,277200.0
2013-10-01 10:30:00,11.84,11.84,11.82,11.83,145200.0,11.84,11.84,11.82,11.83,145200.0
2013-10-01 10:35:00,11.84,11.84,11.82,11.84,180600.0,11.84,11.84,11.82,11.84,180600.0
2013-10-01 10:40:00,11.83,11.84,11.83,11.83,140400.0,11.83,11.84,11.83,11.83,140400.0
2013-10-01 10:45:00,11.83,11.83,11.81,11.81,121800.0,11.83,11.83,11.81,11.81,121800.0
2013-10-01 10:50:00,11.81,11.81,11.8,11.8,262200.0,11.81,11.81,11.8,11.8,262200.0
2013-10-01 10:55:00,11.8,11.8,11.78,11.78,1950600.0,11.8,11.8,11.78,11.78,1950600.0
2013-10-01 11:00:00,11.78,11.8,11.78,11.8,93600.0,11.78,11.8,11.78,11.8,93600.0
2013-10-01 11:05:00,11.8,11.8,11.79,11.8,85800.0,11.8,11.8,11.79,11.8,85800.0
2013-10-01 11:10:00,11.8,11.81,11.8,11.81,60000.0,11.8,11.81,11.8,11.81,60000.0
2013-10-01 11:15:00,11.8,11.81,11.8,11.81,96600.0,11.8,11.81,11.8,11.81,96600.0
2013-10-01 11:20:00,11.81,11.82,11.81,11.82,172200.0,11.81,11.82,11.81,11.82,172200.0
2013-10-01 11:25:00,11.82,11.82,11.82,11.82,45600.0,11.82,11.82,11.82,11.82,45600.0
2013-10-01 11:30:00,11.82,11.83,11.82,11.83,142800.0,11.82,11.83,11.82,11.83,142800.0
2013-10-01 11:35:00,11.83,11.84,11.83,11.84,95400.0,11.83,11.84,11.83,11.84,95400.0
2013-10-01 11:40:00,11.84,11.85,11.83,11.85,298200.0,11.84,11.85,11.83,11.85,298200.0
2013-10-01 11:45:00,11.85,11.86,11.84,11.84,117000.0,11.85,11.86,11.84,11.84,117000.0
2013-10-01 11:50:00,11.84,11.85,11.84,11.85,55800.0,11.84,11.85,11.84,11.85,55800.0
2013-10-01 11:55:00,11.85,11.86,11.85,11.86,66600.0,11.85,11.86,11.85,11.86,66600.0
2013-10-01 12:00:00,11.86,11.86,11.86,11.86,111000.0,11.86,11.86,11.86,11.86,111000.0
2013-10-01 12:05:00,11.86,11.87,11.86,11.86,73200.0,11.86,11.87,11.86,11.86,73200.0
2013-10-01 12:10:00,11.86,11.86,11.86,11.86,61800.0,11.86,11.86,11.86,11.86,61800.0
2013-10-01 12:15:00,11.86,11.87,11.86,11.87,55200.0,11.86,11.87,11.86,11.87,55200.0
2013-10-01 12:20:00,11.87,11.87,11.86,11.86,86400.0,11.87,11.87,11.86,11.86,86400.0
2013-10-01 12:25:00,11.86,11.87,11.86,11.86,139200.0,11.86,11.87,11.86,11.86,139200.0
2013-10-01 12:30:00,11.86,11.87,11.86,11.86,144600.0,11.86,11.87,11.86,11.86,144600.0
2013-10-01 12:35:00,11.86,11.87,11.86,11.87,247800.0,11.86,11.87,11.86,11.87,247800.0
2013-10-01 12:40:00,11.87,11.88,11.87,11.87,212400.0,11.87,11.88,11.87,11.87,212400.0
2013-10-01 12:45:00,11.87,11.88,11.87,11.87,48000.0,11.87,11.88,11.87,11.87,48000.0
2013-10-01 12:50:00,11.87,11.88,11.87,11.87,91200.0,11.87,11.88,11.87,11.87,91200.0
2013-10-01 12:55:00,11.87,11.87,11.86,11.87,93000.0,11.87,11.87,11.86,11.87,93000.0
2013-10-01 13:00:00,11.87,11.87,11.85,11.85,97800.0,11.87,11.87,11.85,11.85,97800.0
2013-10-01 13:05:00,11.85,11.85,11.84,11.84,113400.0,11.85,11.85,11.84,11.84,113400.0
2013-10-01 13:10:00,11.84,11.84,11.83,11.83,173400.0,11.84,11.84,11.83,11.83,173400.0
2013-10-01 13:15:00,11.83,11.84,11.83,11.84,103200.0,11.83,11.84,11.83,11.84,103200.0
2013-10-01 13:20:00,11.84,11.85,11.84,11.85,92400.0,11.84,11.85,11.84,11.85,92400.0
2013-10-01 13:25:00,11.85,11.85,11.84,11.85,96000.0,11.85,11.85,11.84,11.85,96000.0
2013-10-01 13:30:00,11.85,11.85,11.84,11.84,64800.0,11.85,11.85,11.84,11.84,64800.0
2013-10-01 13:35:00,11.84,11.85,11.84,11.85,64200.0,11.84,11.85,11.84,11.85,64200.0
2013-10-01 13:40:00,11.85,11.85,11.84,11.84,73800.0,11.85,11.85,11.84,11.84,73800.0
2013-10-01 13:45:00,11.84,11.84,11.84,11.84,80400.0,11.84,11.84,11.84,11.84,80400.0
2013-10-01 13:50:00,11.84,11.85,11.84,11.85,107400.0,11.84,11.85,11.84,11.85,107400.0
2013-10-01 13:55:00,11.85,11.85,11.85,11.85,66600.0,11.85,11.85,11.85,11.85,66600.0
2013-10-01 14:00:00,11.85,11.85,11.84,11.84,94800.0,11.85,11.85,11.84,11.84,94800.0
2013-10-01 14:05:00,11.84,11.84,11.84,11.84,184200.0,11.84,11.84,11.84,11.84,184200.0
2013-10-01 14:10:00,11.84,11.85,11.83,11.84,344400.0,11.84,11.85,11.83,11.84,344400.0
2013-10-01 14:15:00,11.84,11.84,11.83,11.83,113400.0,11.84,11.84,11.83,11.83,113400.0
2013-10-01 14:20:00,11.83,11.84,11.83,11.83,124200.0,11.83,11.84,11.83,11.83,124200.0
2013-10-01 14:25:00,11.83,11.83,11.82,11.82,136800.0,11.83,11.83,11.82,11.82,136800.0
2013-10-01 14:30:00,11.82,11.83,11.82,11.82,171000.0,11.82,11.83,11.82,11.82,171000.0
2013-10-01 14:35:00,11.82,11.82,11.82,11.82,121200.0,11.82,11.82,11.82,11.82,121200.0
2013-10-01 14:40:00,11.82,11.82,11.82,11.82,45000.0,11.82,11.82,11.82,11.82,45000.0
2013-10-01 14:45:00,11.82,11.82,11.82,11.82,109200.0,11.82,11.82,11.82,11.82,109200.0
2013-10-01 14:50:00,11.82,11.84,11.82,11.84,129000.0,11.82,11.84,11.82,11.84,129000.0
2013-10-01 14:55:00,11.84,11.84,11.84,11.84,93600.0,11.84,11.84,11.84,11.84,93600.0
2013-10-01 15:00:00,11.84,11.84,11.84,11.84,135600.0,11.84,11.84,11.84,11.84,135600.0
2013-10-01 15:05:00,11.84,11.85,11.84,11.84,124800.0,11.84,11.85,11.84,11.84,124800.0
2013-10-01 15:10:00,11.84,11.85,11.84,11.84,107400.0,11.84,11.85,11.84,11.84,107400.0
2013-10-01 15:15:00,11.84,11.85,11.84,11.85,148200.0,11.84,11.85,11.84,11.85,148200.0
2013-10-01 15:20:00,11.85,11.85,11.85,11.85,167400.0,11.85,11.85,11.85,11.85,167400.0
2013-10-01 15:25:00,11.85,11.87,11.85,11.86,136200.0,11.85,11.87,11.85,11.86,136200.0
2013-10-01 15:30:00,11.87,11.88,11.86,11.87,222600.0,11.87,11.88,11.86,11.87,222600.0
2013-10-01 15:35:00,11.87,11.88,11.87,11.87,240600.0,11.87,11.88,11.87,11.87,240600.0
2013-10-01 15:40:00,11.87,11.87,11.87,11.87,221400.0,11.87,11.87,11.87,11.87,221400.0
2013-10-01 15:45:00,11.87,11.87,11.86,11.87,314400.0,11.87,11.87,11.86,11.87,314400.0
2013-10-01 15:50:00,11.87,11.88,11.87,11.88,394800.0,11.87,11.88,11.87,11.88,394800.0
2013-10-01 15:55:00,11.87,11.88,11.87,11.88,615000.0,11.87,11.88,11.87,11.88,615000.0
2013-10-02 09:30:00,11.85,11.88,11.82,11.87,121200.0,11.85,11.88,11.82,11.87,121200.0
2013-10-02 09:35:00,11.87,11.91,11.86,11.91,82800.0,11.87,11.91,11.86,11.91,82800.0
2013-10-02 09:40:00,11.9,11.9,11.86,11.88,60600.0,11.9,11.9,11.86,11.88,60600.0
2013-10-02 09:45:00,11.88,11.89,11.87,11.87,30600.0,11.88,11.89,11.87,11.87,30600.0
2013-10-02 09:50:00,11.88,11.88,11.86,11.88,37800.0,11.88,11.88,11.86,11.88,37800.0
2013-10-02 09:55:00,11.88,11.9,11.88,11.9,50400.0,11.88,11.9,11.88,11.9,50400.0
2013-10-02 10:00:00,11.89,11.89,11.87,11.87,39600.0,11.89,11.89,11.87,11.87,39600.0
2013-10-02 10:05:00,11.87,11.88,11.86,11.87,226800.0,11.87,11.88,11.86,11.87,226800.0
2013-10-02 10:10:00,11.87,11.88,11.86,11.88,85800.0,11.87,11.88,11.86,11.88,85800.0
2013-10-02 10:15:00,11.88,11.9,11.88,11.89,61200.0,11.88,11.9,11.88,11.89,61200.0
2013-10-02 10:20:00,11.89,11.89,11.88,11.89,43800.0,11.89,11.89,11.88,11.89,43800.0
2013-10-02 10:25:00,11.89,11.9,11.88,11.89,57000.0,11.89,11.9,11.88,11.89,57000.0
2013-10-02 10:30:00,11.89,11.89,11.88,11.89,58200.0,11.89,11.89,11.88,11.89,58200.0
2013-10-02 10:35:00,11.89,11.89,11.87,11.88,45000.0,11.89,11.89,11.87,11.88,45000.0
2013-10-02 10:40:00,11.87,11.9,11.87,11.88,404400.0,11.87,11.9,11.87,11.88,404400.0
2013-10-02 10:45:00,11.88,11.89,11.88,11.89,63000.0,11.88,11.89,11.88,11.89,63000.0
2013-10-02 10:50:00,11.89,11.93,11.89,11.91,376800.0,11.89,11.93,11.89,11.91,376800.0
2013-10-02 10:55:00,11.91,11.94,11.91,11.92,120600.0,11.91,11.94,11.91,11.92,120600.0
2013-10-02 11:00:00,11.92,11.92,11.91,11.91,103800.0,11.92,11.92,11.91,11.91,103800.0
2013-10-02 11:05:00,11.91,11.91,11.89,11.89,46800.0,11.91,11.91,11.89,11.89,46800.0
2013-10-02 11:10:00,11.89,11.89,11.88,11.88,67800.0,11.89,11.89,11.88,11.88,67800.0
2013-10-02 11:15:00,11.88,11.89,11.88,11.89,72000.0,11.88,11.89,11.88,11.89,72000.0
2013-10-02 11:20:00,11.89,11.89,11.88,11.88,96600.0,11.89,11.89,11.88,11.88,96600.0
2013-10-02 11:25:00,11.88,11.88,11.87,11.88,217200.0,11.88,11.88,11.87,11.88,217200.0
2013-10-02 11:30:00,11.88,11.88,11.88,11.88,60000.0,11.88,11.88,11.88,11.88,60000.0
2013-10-02 11:35:00,11.88,11.88,11.87,11.88,100200.0,11.88,11.88,11.87,11.88,100200.0
2013-10-02 11:40:00,11.88,11.88,11.87,11.88,30600.0,11.88,11.88,11.87,11.88,30600.0
2013-10-02 11:45:00,11.88,11.88,11.88,11.88,67800.0,11.88,11.88,11.88,11.88,67800.0
2013-10-02 11:50:00,11.88,11.89,11.87,11.88,159600.0,11.88,11.89,11.87,11.88,159600.0
2013-10-02 11:55:00,11.88,11.88,11.88,11.88,63600.0,11.88,11.88,11.88,11.88,63600.0
2013-10-02 12:00:00,11.88,11.9,11.87,11.9,977400.0,11.88,11.9,11.87,11.9,977400.0
2013-10-02 12:05:00,11.9,11.92,11.9,11.91,66600.0,11.9,11.92,11.9,11.91,66600.0
2013-10-02 12:10:00,11.91,11.91,11.9,11.9,36000.0,11.91,11.91,11.9,11.9,36000.0
2013-10-02 12:15:00,11.9,11.9,11.9,11.9,75000.0,11.9,11.9,11.9,11.9,75000.0
2013-10-02 12:20:00,11.9,11.9,11.89,11.89,65400.0,11.9,11.9,11.89,11.89,65400.0
2013-10-02 12:25:00,11.89,11.89,11.89,11.89,21000.0,11.89,11.89,11.89,11.89,21000.0
2013-10-02 12:30:00,11.89,11.9,11.89,11.89,51600.0,11.89,11.9,11.89,11.89,51600.0
2013-10-02 12:35:00,11.89,11.9,11.89,11.89,44400.0,11.89,11.9,11.89,11.89,44400.0
2013-10-02 12:40:00,11.89,11.91,11.88,11.91,51000.0,11.89,11.91,11.88,11.91,51000.0
2013-10-02 12:45:00,11.91,11.91,11.9,11.9,113400.0,11.91,11.91,11.9,11.9,113400.0
2013-10-02 12:50:00,11.9,11.9,11.89,11.89,58200.0,11.9,11.9,11.89,11.89,58200.0
2013-10-02 12:55:00,11.89,11.89,11.88,11.88,27600.0,11.89,11.89,11.88,11.88,27600.0
2013-10-02 13:00:00,11.89,11.89,11.88,11.88,39000.0,11.89,11.89,11.88,11.88,39000.0
2013-10-02 13:05:00,11.88,11.89,11.88,11.89,47400.0,11.88,11.89,11.88,11.89,47400.0
2013-10-02 13:10:00,11.89,11.89,11.89,11.89,24600.0,11.89,11.89,11.89,11.89,24600.0
2013-10-02 13:15:00,11.89,11.89,11.88,11.88,40200.0,11.89,11.89,11.88,11.88,40200.0
2013-10-02 13:20:00,11.88,11.9,11.88,11.89,38400.0,11.88,11.9,11.88,11.89,38400.0
2013-10-02 13:25:00,11.9,11.91,11.89,11.91,46800.0,11.9,11.91,11.89,11.91,46800.0
2013-10-02 13:30:00,11.91,11.91,11.89,11.89,63600.0,11.91,11.91,11.89,11.89,63600.0
2013-10-02 13:35:00,11.89,11.89,11.88,11.88,33000.0,11.89,11.89,11.88,11.88,33000.0
2013-10-02 13:40:00,11.88,11.89,11.88,11.88,57000.0,11.88,11.89,11.88,11.88,57000.0
2013-10-02 13:45:00,11.88,11.88,11.88,11.88,28200.0,11.88,11.88,11.88,11.88,28200.0
2013-10-02 13:50:00,11.88,11.88,11.88,11.88,60600.0,11.88,11.88,11.88,11.88,60600.0
2013-10-02 13:55:00,11.89,11.89,11.88,11.88,35400.0,11.89,11.89,11.88,11.88,35400.0
2013-10-02 14:00:00,11.88,11.89,11.88,11.89,54000.0,11.88,11.89,11.88,11.89,54000.0
2013-10-02 14:05:00,11.89,11.89,11.88,11.88,34200.0,11.89,11.89,11.88,11.88,34200.0
2013-10-02 14:10:00,11.88,11.9,11.88,11.9,280800.0,11.88,11.9,11.88,11.9,280800.0
2013-10-02 14:15:00,11.9,11.91,11.89,11.91,55200.0,11.9,11.91,11.89,11.91,55200.0
2013-10-02 14:20:00,11.91,11.91,11.91,11.91,31800.0,11.91,11.91,11.91,11.91,31800.0
2013-10-02 14:25:00,11.91,11.91,11.9,11.9,57000.0,11.91,11.91,11.9,11.9,57000.0
2013-10-02 14:30:00,11.9,11.9,11.89,11.9,67200.0,11.9,11.9,11.89,11.9,67200.0
2013-10-02 14:35:00,11.9,11.9,11.89,11.89,36600.0,11.9,11.9,11.89,11.89,36600.0
2013-10-02 14:40:00,11.89,11.89,11.89,11.89,21600.0,11.89,11.89,11.89,11.89,21600.0
2013-10-02 14:45:00,11.89,11.9,11.88,11.89,57000.0,11.89,11.9,11.88,11.89,57000.0
2013-10-02 14:50:00,11.89,11.9,11.89,11.9,40200.0,11.89,11.9,11.89,11.9,40200.0
2013-10-02 14:55:00,11.9,11.91,11.89,11.91,79200.0,11.9,11.91,11.89,11.91,79200.0
2013-10-02 15:00:00,11.91,11.92,11.91,11.91,84600.0,11.91,11.92,11.91,11.91,84600.0
2013-10-02 15:05:00,11.91,11.93,11.91,11.93,82800.0,11.91,11.93,11.91,11.93,82800.0
2013-10-02 15:10:00,11.92,11.93,11.92,11.92,127800.0,11.92,11.93,11.92,11.92,127800.0
2013-10-02 15:15:00,11.92,11.92,11.92,11.92,76200.0,11.92,11.92,11.92,11.92,76200.0
2013-10-02 15:20:00,11.92,11.93,11.92,11.93,70800.0,11.92,11.93,11.92,11.93,70800.0
2013-10-02 15:25:00,11.93,11.94,11.93,11.94,102000.0,11.93,11.94,11.93,11.94,102000.0
2013-10-02 15:30:00,11.94,11.96,11.94,11.96,186000.0,11.94,11.96,11.94,11.96,186000.0
2013-10-02 15:35:00,11.96,11.97,11.96,11.97,261600.0,11.96,11.97,11.96,11.97,261600.0
2013-10-02 15:40:00,11.97,11.99,11.97,11.98,145200.0,11.97,11.99,11.97,11.98,145200.0
2013-10-02 15:45:00,11.98,11.99,11.95,11.96,214800.0,11.98,11.99,11.95,11.96,214800.0
2013-10-02 15:50:00,11.96,11.96,11.95,11.96,205800.0,11.96,11.96,11.95,11.96,205800.0
2013-10-02 15:55:00,11.96,11.98,11.96,11.97,348000.0,11.96,11.98,11.96,11.97,348000.0
2013-10-03 09:30:00,11.99,12.0,11.91,11.94,118800.0,11.99,12.0,11.91,11.94,118800.0
2013-10-03 09:35:00,11.94,11.99,11.94,11.95,46200.0,11.94,11.99,11.94,11.95,46200.0
2013-10-03 09:40:00,11.95,11.96,11.91,11.91,83400.0,11.95,11.96,11.91,11.91,83400.0
2013-10-03 09:45:00,11.91,11.91,11.89,11.9,26400.0,11.91,11.91,11.89,11.9,26400.0
2013-10-03 09:50:00,11.9,11.9,11.88,11.88,15600.0,11.9,11.9,11.88,11.88,15600.0
2013-10-03 09:55:00,11.89,11.89,11.85,11.85,47400.0,11.89,11.89,11.85,11.85,47400.0
2013-10-03 10:00:00,11.86,11.9,11.86,11.88,73800.0,11.86,11.9,11.86,11.88,73800.0
2013-10-03 10:05:00,11.88,11.9,11.88,11.89,46800.0,11.88,11.9,11.88,11.89,46800.0
2013-10-03 10:10:00,11.89,11.9,11.89,11.89,158400.0,11.89,11.9,11.89,11.89,158400.0
2013-10-03 10:15:00,11.89,11.92,11.89,11.92,589200.0,11.89,11.92,11.89,11.92,589200.0
2013-10-03 10:20:00,11.91,11.92,11.89,11.91,106800.0,11.91,11.92,11.89,11.91,106800.0
2013-10-03 10:25:00,11.91,11.91,11.9,11.91,38400.0,11.91,11.91,11.9,11.91,38400.0
2013-10-03 10:30:00,11.91,11.91,11.89,11.9,59400.0,11.91,11.91,11.89,11.9,59400.0
2013-10-03 10:35:00,11.89,11.91,11.89,11.9,54000.0,11.89,11.91,11.89,11.9,54000.0
2013-10-03 10:40:00,11.9,11.91,11.9,11.9,51600.0,11.9,11.91,11.9,11.9,51600.0
2013-10-03 10:45:00,11.9,11.91,11.9,11.9,75600.0,11.9,11.91,11.9,11.9,75600.0
2013-10-03 10:50:00,11.9,11.91,11.9,11.9,57000.0,11.9,11.91,11.9,11.9,57000.0
2013-10-03 10:55:00,11.9,11.91,11.9,11.9,53400.0,11.9,11.91,11.9,11.9,53400.0
2013-10-03 11:00:00,11.9,11.91,11.9,11.91,87600.0,11.9,11.91,11.9,11.91,87600.0
2013-10-03 11:05:00,11.91,11.92,11.91,11.92,64800.0,11.91,11.92,11.91,11.92,64800.0
2013-10-03 11:10:00,11.92,11.93,11.92,11.92,50400.0,11.92,11.93,11.92,11.92,50400.0
2013-10-03 11:15:00,11.92,11.92,11.92,11.92,106800.0,11.92,11.92,11.92,11.92,106800.0
2013-10-03 11:20:00,11.92,11.93,11.92,11.93,34200.0,11.92,11.93,11.92,11.93,34200.0
2013-10-03 11:25:00,11.93,11.93,11.93,11.93,48600.0,11.93,11.93,11.93,11.93,48600.0
2013-10-03 11:30:00,11.93,11.95,11.93,11.95,52800.0,11.93,11.95,11.93,11.95,52800.0
2013-10-03 11:35:00,11.95,11.95,11.94,11.95,85200.0,11.95,11.95,11.94,11.95,85200.0
2013-10-03 11:40:00,11.95,11.95,11.95,11.95,60000.0,11.95,11.95,11.95,11.95,60000.0
2013-10-03 11:45:00,11.95,11.95,11.95,11.95,102600.0,11.95,11.95,11.95,11.95,102600.0
2013-10-03 11:50:00,11.95,11.95,11.95,11.95,48000.0,11.95,11.95,11.95,11.95,48000.0
2013-10-03 11:55:00,11.95,11.95,11.94,11.95,126000.0,11.95,11.95,11.94,11.95,126000.0
2013-10-03 12:00:00,11.95,11.95,11.95,11.95,71400.0,11.95,11.95,11.95,11.95,71400.0
2013-10-03 12:05:00,11.95,11.97,11.95,11.97,81000.0,11.95,11.97,11.95,11.97,81000.0
2013-10-03 12:10:00,11.97,11.97,11.97,11.97,67200.0,11.97,11.97,11.97,11.97,67200.0
2013-10-03 12:15:00,11.97,11.98,11.96,11.96,114600.0,11.97,11.98,11.96,11.96,114600.0
2013-10-03 12:20:00,11.96,11.97,11.96,11.97,124800.0,11.96,11.97,11.96,11.97,124800.0
2013-10-03 12:25:00,11.97,11.99,11.97,11.99,58200.0,11.97,11.99,11.97,11.99,58200.0
2013-10-03 12:30:00,11.99,11.99,11.99,11.99,81000.0,11.99,11.99,11.99,11.99,81000.0
2013-10-03 12:35:00,11.99,12.0,11.99,12.0,45000.0,11.99,12.0,11.99,12.0,45000.0
2013-10-03 12:40:00,12.0,12.0,11.98,11.98,57000.0,12.0,12.0,11.98,11.98,57000.0
2013-10-03 12:45:00,11.98,12.05,11.98,12.04,159600.0,11.98,12.05,11.98,12.04,159600.0
2013-10-03 12:50:00,12.04,12.04,12.01,12.03,96000.0,12.04,12.04,12.01,12.03,96000.0
2013-10-03 12:55:00,12.03,12.03,12.02,12.03,64800.0,12.03,12.03,12.02,12.03,64800.0
2013-10-03 13:00:00,12.03,12.04,12.02,12.03,82200.0,12.03,12.04,12.02,12.03,82200.0
2013-10-03 13:05:00,12.03,12.05,12.03,12.05,65400.0,12.03,12.05,12.03,12.05,65400.0
2013-10-03 13:10:00,12.05,12.08,12.05,12.07,146400.0,12.05,12.08,12.05,12.07,146400.0
2013-10-03 13:15:00,12.08,12.08,12.06,12.07,81000.0,12.08,12.08,12.06,12.07,81000.0
2013-10-03 13:20:00,12.07,12.08,12.06,12.08,110400.0,12.07,12.08,12.06,12.08,110400.0
2013-10-03 13:25:00,12.08,12.12,12.07,12.12,173400.0,12.08,12.12,12.07,12.12,173400.0
2013-10-03 13:30:00,12.12,12.14,12.12,12.13,128400.0,12.12,12.14,12.12,12.13,128400.0
2013-10-03 13:35:00,12.13,12.13,12.09,12.09,61200.0,12.13,12.13,12.09,12.09,61200.0
2013-10-03 13:40:00,12.09,12.11,12.09,12.1,104400.0,12.09,12.11,12.09,12.1,104400.0
2013-10-03 13:45:00,12.1,12.11,12.1,12.1,23400.0,12.1,12.11,12.1,12.1,23400.0
2013-10-03 13:50:00,12.1,12.1,12.08,12.08,53400.0,12.1,12.1,12.08,12.08,53400.0
2013-10-03 13:55:00,12.08,12.1,12.08,12.09,118200.0,12.08,12.1,12.08,12.09,118200.0
2013-10-03 14:00:00,12.09,12.1,12.08,12.08,53400.0,12.09,12.1,12.08,12.08,53400.0
2013-10-03 14:05:00,12.08,12.08,12.06,12.06,91200.0,12.08,12.08,12.06,12.06,91200.0
2013-10-03 14:10:00,12.06,12.07,12.06,12.07,46800.0,12.06,12.07,12.06,12.07,46800.0
2013-10-03 14:15:00,12.07,12.07,12.06,12.06,78000.0,12.07,12.07,12.06,12.06,78000.0
2013-10-03 14:20:00,12.06,12.06,12.04,12.06,356400.0,12.06,12.06,12.04,12.06,356400.0
2013-10-03 14:25:00,12.06,12.1,12.06,12.1,115800.0,12.06,12.1,12.06,12.1,115800.0
2013-10-03 14:30:00,12.1,12.1,12.08,12.08,114000.0,12.1,12.1,12.08,12.08,114000.0
2013-10-03 14:35:00,12.09,12.09,12.08,12.09,114000.0,12.09,12.09,12.08,12.09,114000.0
2013-10-03 14:40:00,12.09,12.09,12.08,12.09,64800.0,12.09,12.09,12.08,12.09,64800.0
2013-10-03 14:45:00,12.09,12.09,12.07,12.07,59400.0,12.09,12.09,12.07,12.07,59400.0
2013-10-03 14:50:00,12.07,12.08,12.06,12.07,84000.0,12.07,12.08,12.06,12.07,84000.0
2013-10-03 14:55:00,12.07,12.07,12.06,12.06,69600.0,12.07,12.07,12.06,12.06,69600.0
2013-10-03 15:00:00,12.06,12.07,12.05,12.07,115800.0,12.06,12.07,12.05,12.07,115800.0
2013-10-03 15:05:00,12.07,12.07,12.06,12.06,70200.0,12.07,12.07,12.06,12.06,70200.0
2013-10-03 15:10:00,12.06,12.06,12.05,12.05,125400.0,12.06,12.06,12.05,12.05,125400.0
2013-10-03 15:15:00,12.06,12.06,12.04,12.04,81600.0,12.06,12.06,12.04,12.04,81600.0
2013-10-03 15:20:00,12.04,12.05,12.03,12.04,84600.0,12.04,12.05,12.03,12.04,84600.0
2013-10-03 15:25:00,12.04,12.05,12.03,12.05,107400.0,12.04,12.05,12.03,12.05,107400.0
2013-10-03 15:30:00,12.05,12.05,12.04,12.04,97800.0,12.05,12.05,12.04,12.04,97800.0
2013-10-03 15:35:00,12.04,12.04,12.03,12.03,91200.0,12.04,12.04,12.03,12.03,91200.0
2013-10-03 15:40:00,12.03,12.04,12.03,12.03,124200.0,12.03,12.04,12.03,12.03,124200.0
2013-10-03 15:45:00,12.03,12.03,12.02,12.02,193200.0,12.03,12.03,12.02,12.02,193200.0
2013-10-03 15:50:00,12.02,12.03,12.01,12.02,172800.0,12.02,12.03,12.01,12.02,172800.0
2013-10-03 15:55:00,12.02,12.03,12.01,12.03,741600.0,12.02,12.03,12.01,12.03,741600.0
2013-10-04 09:30:00,12.03,12.06,12.03,12.05,81000.0,12.03,12.06,12.03,12.05,81000.0
2013-10-04 09:35:00,12.04,12.06,12.04,12.06,36600.0,12.04,12.06,12.04,12.06,36600.0
2013-10-04 09:40:00,12.08,12.08,12.05,12.06,39600.0,12.08,12.08,12.05,12.06,39600.0
2013-10-04 09:45:00,12.06,12.11,12.06,12.11,94800.0,12.06,12.11,12.06,12.11,94800.0
2013-10-04 09:50:00,12.11,12.13,12.1,12.12,42600.0,12.11,12.13,12.1,12.12,42600.0
2013-10-04 09:55:00,12.13,12.13,12.11,12.13,30600.0,12.13,12.13,12.11,12.13,30600.0
2013-10-04 10:00:00,12.13,12.13,12.12,12.13,138600.0,12.13,12.13,12.12,12.13,138600.0
2013-10-04 10:05:00,12.13,12.13,12.11,12.11,81000.0,12.13,12.13,12.11,12.11,81000.0
2013-10-04 10:10:00,12.11,12.13,12.11,12.13,43200.0,12.11,12.13,12.11,12.13,43200.0
2013-10-04 10:15:00,12.13,12.13,12.11,12.11,25200.0,12.13,12.13,12.11,12.11,25200.0
2013-10-04 10:20:00,12.11,12.12,12.1,12.12,32400.0,12.11,12.12,12.1,12.12,32400.0
2013-10-04 10:25:00,12.11,12.12,12.1,12.1,45000.0,12.11,12.12,12.1,12.1,45000.0
2013-10-04 10:30:00,12.1,12.11,12.1,12.1,48000.0,12.1,12.11,12.1,12.1,48000.0
2013-10-04 10:35:00,12.1,12.1,12.08,12.09,154800.0,12.1,12.1,12.08,12.09,154800.0
2013-10-04 10:40:00,12.09,12.13,12.09,12.12,76800.0,12.09,12.13,12.09,12.12,76800.0
2013-10-04 10:45:00,12.12,12.13,12.12,12.12,28800.0,12.12,12.13,12.12,12.12,28800.0
2013-10-04 10:50:00,12.12,12.12,12.1,12.12,44400.0,12.12,12.12,12.1,12.12,44400.0
2013-10-04 10:55:00,12.12,12.13,12.12,12.13,61200.0,12.12,12.13,12.12,12.13,61200.0
2013-10-04 11:00:00,12.13,12.16,12.13,12.15,105000.0,12.13,12.16,12.13,12.15,105000.0
2013-10-04 11:05:00,12.15,12.16,12.15,12.16,81000.0,12.15,12.16,12.15,12.16,81000.0
2013-10-04 11:10:00,12.16,12.18,12.15,12.18,100800.0,12.16,12.18,12.15,12.18,100800.0
2013-10-04 11:15:00,12.17,12.18,12.17,12.17,54000.0,12.17,12.18,12.17,12.17,54000.0
2013-10-04 11:20:00,12.17,12.17,12.16,12.17,66600.0,12.17,12.17,12.16,12.17,66600.0
2013-10-04 11:25:00,12.17,12.17,12.13,12.13,90000.0,12.17,12.17,12.13,12.13,90000.0
2013-10-04 11:30:00,12.14,12.16,12.13,12.13,49800.0,12.14,12.16,12.13,12.13,49800.0
2013-10-04 11:35:00,12.13,12.14,12.12,12.14,37200.0,12.13,12.14,12.12,12.14,37200.0
2013-10-04 11:40:00,12.13,12.14,12.11,12.11,22200.0,12.13,12.14,12.11,12.11,22200.0
2013-10-04 11:45:00,12.12,12.13,12.12,12.13,52800.0,12.12,12.13,12.12,12.13,52800.0
2013-10-04 11:50:00,12.13,12.13,12.11,12.11,15600.0,12.13,12.13,12.11,12.11,15600.0
2013-10-04 11:55:00,12.12,12.12,12.11,12.11,25200.0,12.12,12.12,12.11,12.11,25200.0
2013-10-04 12:00:00,12.11,12.12,12.11,12.12,55200.0,12.11,12.12,12.11,12.12,55200.0
2013-10-04 12:05:00,12.11,12.12,12.1,12.1,34200.0,12.11,12.12,12.1,12.1,34200.0
2013-10-04 12:10:00,12.1,12.1,12.1,12.1,19200.0,12.1,12.1,12.1,12.1,19200.0
2013-10-04 12:15:00,12.1,12.12,12.1,12.12,18600.0,12.1,12.12,12.1,12.12,18600.0
2013-10-04 12:20:00,12.12,12.13,12.12,12.12,20400.0,12.12,12.13,12.12,12.12,20400.0
2013-10-04 12:25:00,12.12,12.13,12.12,12.12,69000.0,12.12,12.13,12.12,12.12,69000.0
2013-10-04 12:30:00,12.13,12.13,12.12,12.12,34800.0,12.13,12.13,12.12,12.12,34800.0
2013-10-04 12:35:00,12.12,12.13,12.12,12.12,36600.0,12.12,12.13,12.12,12.12,36600.0
2013-10-04 12:40:00,12.12,12.12,12.12,12.12,24600.0,12.12,12.12,12.12,12.12,24600.0
2013-10-04 12:45:00,12.12,12.12,12.1,12.1,23400.0,12.12,12.12,12.1,12.1,23400.0
2013-10-04 12:50:00,12.1,12.1,12.09,12.09,39000.0,12.1,12.1,12.09,12.09,39000.0
2013-10-04 12:55:00,12.09,12.1,12.09,12.09,37800.0,12.09,12.1,12.09,12.09,37800.0
2013-10-04 13:00:00,12.1,12.13,12.1,12.11,40800.0,12.1,12.13,12.1,12.11,40800.0
2013-10-04 13:05:00,12.12,12.13,12.12,12.12,25200.0,12.12,12.13,12.12,12.12,25200.0
2013-10-04 13:10:00,12.12,12.13,12.12,12.12,26400.0,12.12,12.13,12.12,12.12,26400.0
2013-10-04 13:15:00,12.12,12.13,12.12,12.13,17400.0,12.12,12.13,12.12,12.13,17400.0
2013-10-04 13:20:00,12.12,12.13,12.11,12.11,20400.0,12.12,12.13,12.11,12.11,20400.0
2013-10-04 13:25:00,12.11,12.11,12.11,12.11,24000.0,12.11,12.11,12.11,12.11,24000.0
2013-10-04 13:30:00,12.11,12.12,12.11,12.12,19200.0,12.11,12.12,12.11,12.12,19200.0
2013-10-04 13:35:00,12.12,12.13,12.12,12.13,11400.0,12.12,12.13,12.12,12.13,11400.0
2013-10-04 13:40:00,12.12,12.12,12.12,12.12,49200.0,12.12,12.12,12.12,12.12,49200.0
2013-10-04 13:45:00,12.12,12.12,12.12,12.12,14400.0,12.12,12.12,12.12,12.12,14400.0
2013-10-04 13:50:00,12.12,12.12,12.11,12.11,24600.0,12.12,12.12,12.11,12.11,24600.0
2013-10-04 13:55:00,12.1,12.1,12.1,12.1,13800.0,12.1,12.1,12.1,12.1,13800.0
2013-10-04 14:00:00,12.1,12.11,12.1,12.1,24600.0,12.1,12.11,12.1,12.1,24600.0
2013-10-04 14:05:00,12.1,12.1,12.09,12.09,34800.0,12.1,12.1,12.09,12.09,34800.0
2013-10-04 14:10:00,12.09,12.12,12.09,12.11,54000.0,12.09,12.12,12.09,12.11,54000.0
2013-10-04 14:15:00,12.11,12.11,12.1,12.1,22800.0,12.11,12.11,12.1,12.1,22800.0
2013-10-04 14:20:00,12.1,12.1,12.1,12.1,18600.0,12.1,12.1,12.1,12.1,18600.0
2013-10-04 14:25:00,12.1,12.1,12.1,12.1,24600.0,12.1,12.1,12.1,12.1,24600.0
2013-10-04 14:30:00,12.1,12.11,12.1,12.1,35400.0,12.1,12.11,12.1,12.1,35400.0
2013-10-04 14:35:00,12.1,12.1,12.1,12.1,25800.0,12.1,12.1,12.1,12.1,25800.0
2013-10-04 14:40:00,12.1,12.11,12.1,12.11,28800.0,12.1,12.11,12.1,12.11,28800.0
2013-10-04 14:45:00,12.1,12.1,12.1,12.1,26400.0,12.1,12.1,12.1,12.1,26400.0
2013-10-04 14:50:00,12.11,12.12,12.11,12.11,27000.0,12.11,12.12,12.11,12.11,27000.0
2013-10-04 14:55:00,12.11,12.12,12.11,12.12,30600.0,12.11,12.12,12.11,12.12,30600.0
2013-10-04 15:00:00,12.12,12.14,12.12,12.14,265800.0,12.12,12.14,12.12,12.14,265800.0
2013-10-04 15:05:00,12.14,12.15,12.13,12.15,71400.0,12.14,12.15,12.13,12.15,71400.0
2013-10-04 15:10:00,12.15,12.16,12.15,12.16,51600.0,12.15,12.16,12.15,12.16,51600.0
2013-10-04 15:15:00,12.16,12.17,12.15,12.17,99000.0,12.16,12.17,12.15,12.17,99000.0
2013-10-04 15:20:00,12.17,12.17,12.16,12.17,216000.0,12.17,12.17,12.16,12.17,216000.0
2013-10-04 15:25:00,12.17,12.17,12.15,12.17,198000.0,12.17,12.17,12.15,12.17,198000.0
2013-10-04 15:30:00,12.16,12.17,12.15,12.15,103800.0,12.16,12.17,12.15,12.15,103800.0
2013-10-04 15:35:00,12.15,12.17,12.15,12.16,215400.0,12.15,12.17,12.15,12.16,215400.0
2013-10-04 15:40:00,12.16,12.17,12.15,12.15,130800.0,12.16,12.17,12.15,12.15,130800.0
2013-10-04 15:45:00,12.15,12.15,12.14,12.14,262800.0,12.15,12.15,12.14,12.14,262800.0
2013-10-04 15:50:00,12.14,12.15,12.14,12.14,139800.0,12.14,12.15,12.14,12.14,139800.0
2013-10-04 15:55:00,12.14,12.14,12.13,12.14,398400.0,12.14,12.14,12.13,12.14,398400.0
2013-10-07 09:30:00,12.04,12.07,12.02,12.02,111000.0,12.04,12.07,12.02,12.02,111000.0
2013-10-07 09:35:00,12.02,12.11,11.98,11.99,264000.0,12.02,12.11,11.98,11.99,264000.0
2013-10-07 09:40:00,11.99,12.06,11.99,12.06,68400.0,11.99,12.06,11.99,12.06,68400.0
2013-10-07 09:45:00,12.05,12.12,12.04,12.12,123600.0,12.05,12.12,12.04,12.12,123600.0
2013-10-07 09:50:00,12.12,12.14,12.12,12.12,119400.0,12.12,12.14,12.12,12.12,119400.0
2013-10-07 09:55:00,12.12,12.12,12.07,12.07,49800.0,12.12,12.12,12.07,12.07,49800.0
2013-10-07 10:00:00,12.08,12.1,12.07,12.1,63600.0,12.08,12.1,12.07,12.1,63600.0
2013-10-07 10:05:00,12.1,12.14,12.1,12.14,57000.0,12.1,12.14,12.1,12.14,57000.0
2013-10-07 10:10:00,12.14,12.15,12.13,12.14,147000.0,12.14,12.15,12.13,12.14,147000.0
2013-10-07 10:15:00,12.14,12.14,12.14,12.14,45000.0,12.14,12.14,12.14,12.14,45000.0
2013-10-07 10:20:00,12.14,12.16,12.13,12.14,77400.0,12.14,12.16,12.13,12.14,77400.0
2013-10-07 10:25:00,12.14,12.14,12.13,12.13,47400.0,12.14,12.14,12.13,12.13,47400.0
2013-10-07 10:30:00,12.13,12.14,12.12,12.13,59400.0,12.13,12.14,12.12,12.13,59400.0
2013-10-07 10:35:00,12.13,12.13,12.11,12.11,52200.0,12.13,12.13,12.11,12.11,52200.0
2013-10-07 10:40:00,12.11,12.11,12.1,12.1,48600.0,12.11,12.11,12.1,12.1,48600.0
2013-10-07 10:45:00,12.1,12.1,12.08,12.09,112200.0,12.1,12.1,12.08,12.09,112200.0
2013-10-07 10:50:00,12.09,12.1,12.09,12.1,71400.0,12.09,12.1,12.09,12.1,71400.0
2013-10-07 10:55:00,12.1,12.1,12.09,12.1,30600.0,12.1,12.1,12.09,12.1,30600.0
2013-10-07 11:00:00,12.1,12.1,12.08,12.09,354600.0,12.1,12.1,12.08,12.09,354600.0
2013-10-07 11:05:00,12.1,12.1,12.09,12.09,19200.0,12.1,12.1,12.09,12.09,19200.0
2013-10-07 11:10:00,12.09,12.1,12.09,12.1,75600.0,12.09,12.1,12.09,12.1,75600.0
2013-10-07 11:15:00,12.09,12.1,12.09,12.09,48600.0,12.09,12.1,12.09,12.09,48600.0
2013-10-07 11:20:00,12.09,12.09,12.09,12.09,51000.0,12.09,12.09,12.09,12.09,51000.0
2013-10-07 11:25:00,12.09,12.09,12.09,12.09,31200.0,12.09,12.09,12.09,12.09,31200.0
2013-10-07 11:30:00,12.09,12.12,12.09,12.12,33600.0,12.09,12.12,12.09,12.12,33600.0
2013-10-07 11:35:00,12.12,12.13,12.12,12.13,34200.0,12.12,12.13,12.12,12.13,34200.0
2013-10-07 11:40:00,12.13,12.13,12.12,12.13,19800.0,12.13,12.13,12.12,12.13,19800.0
2013-10-07 11:45:00,12.13,12.14,12.13,12.14,22800.0,12.13,12.14,12.13,12.14,22800.0
2013-10-07 11:50:00,12.14,12.14,12.13,12.13,45600.0,12.14,12.14,12.13,12.13,45600.0
2013-10-07 11:55:00,12.14,12.14,12.12,12.12,24600.0,12.14,12.14,12.12,12.12,24600.0
2013-10-07 12:00:00,12.12,12.12,12.1,12.1,21000.0,12.12,12.12,12.1,12.1,21000.0
2013-10-07 12:05:00,12.1,12.11,12.1,12.11,19800.0,12.1,12.11,12.1,12.11,19800.0
2013-10-07 12:10:00,12.11,12.11,12.11,12.11,16800.0,12.11,12.11,12.11,12.11,16800.0
2013-10-07 12:15:00,12.11,12.12,12.11,12.12,19800.0,12.11,12.12,12.11,12.12,19800.0
2013-10-07 12:20:00,12.12,12.12,12.11,12.11,57600.0,12.12,12.12,12.11,12.11,57600.0
2013-10-07 12:25:00,12.11,12.11,12.11,12.11,19800.0,12.11,12.11,12.11,12.11,19800.0
2013-10-07 12:30:00,12.11,12.12,12.1,12.1,24000.0,12.11,12.12,12.1,12.1,24000.0
2013-10-07 12:35:00,12.1,12.11,12.1,12.11,16800.0,12.1,12.11,12.1,12.11,16800.0
2013-10-07 12:40:00,12.11,12.11,12.1,12.11,33600.0,12.11,12.11,12.1,12.11,33600.0
2013-10-07 12:45:00,12.11,12.11,12.1,12.1,16800.0,12.11,12.11,12.1,12.1,16800.0
2013-10-07 12:50:00,12.1,12.1,12.1,12.1,37200.0,12.1,12.1,12.1,12.1,37200.0
2013-10-07 12:55:00,12.1,12.1,12.09,12.09,26400.0,12.1,12.1,12.09,12.09,26400.0
2013-10-07 13:00:00,12.09,12.1,12.09,12.09,51000.0,12.09,12.1,12.09,12.09,51000.0
2013-10-07 13:05:00,12.09,12.09,12.08,12.09,32400.0,12.09,12.09,12.08,12.09,32400.0
2013-10-07 13:10:00,12.08,12.1,12.08,12.09,78000.0,12.08,12.1,12.08,12.09,78000.0
2013-10-07 13:15:00,12.09,12.09,12.08,12.09,43800.0,12.09,12.09,12.08,12.09,43800.0
2013-10-07 13:20:00,12.09,12.09,12.08,12.08,18000.0,12.09,12.09,12.08,12.08,18000.0
2013-10-07 13:25:00,12.08,12.08,12.07,12.08,24000.0,12.08,12.08,12.07,12.08,24000.0
2013-10-07 13:30:00,12.08,12.09,12.08,12.08,40800.0,12.08,12.09,12.08,12.08,40800.0
2013-10-07 13:35:00,12.08,12.09,12.08,12.09,24600.0,12.08,12.09,12.08,12.09,24600.0
2013-10-07 13:40:00,12.09,12.1,12.09,12.1,22800.0,12.09,12.1,12.09,12.1,22800.0
2013-10-07 13:45:00,12.1,12.12,12.1,12.12,11400.0,12.1,12.12,12.1,12.12,11400.0
2013-10-07 13:50:00,12.12,12.12,12.12,12.12,32400.0,12.12,12.12,12.12,12.12,32400.0
2013-10-07 13:55:00,12.12,12.13,12.12,12.13,37200.0,12.12,12.13,12.12,12.13,37200.0
2013-10-07 14:00:00,12.13,12.14,12.13,12.14,36000.0,12.13,12.14,12.13,12.14,36000.0
2013-10-07 14:05:00,12.14,12.14,12.13,12.13,52800.0,12.14,12.14,12.13,12.13,52800.0
2013-10-07 14:10:00,12.13,12.13,12.13,12.13,38400.0,12.13,12.13,12.13,12.13,38400.0
2013-10-07 14:15:00,12.13,12.13,12.11,12.11,64800.0,12.13,12.13,12.11,12.11,64800.0
2013-10-07 14:20:00,12.12,12.12,12.12,12.12,28800.0,12.12,12.12,12.12,12.12,28800.0
2013-10-07 14:25:00,12.12,12.12,12.11,12.11,48000.0,12.12,12.12,12.11,12.11,48000.0
2013-10-07 14:30:00,12.12,12.13,12.12,12.13,38400.0,12.12,12.13,12.12,12.13,38400.0
2013-10-07 14:35:00,12.13,12.13,12.13,12.13,43200.0,12.13,12.13,12.13,12.13,43200.0
2013-10-07 14:40:00,12.13,12.13,12.12,12.12,30600.0,12.13,12.13,12.12,12.12,30600.0
2013-10-07 14:45:00,12.11,12.12,12.11,12.12,25800.0,12.11,12.12,12.11,12.12,25800.0
2013-10-07 14:50:00,12.12,12.13,12.12,12.13,85200.0,12.12,12.13,12.12,12.13,85200.0
2013-10-07 14:55:00,12.13,12.14,12.13,12.13,55200.0,12.13,12.14,12.13,12.13,55200.0
2013-10-07 15:00:00,12.13,12.14,12.13,12.14,161400.0,12.13,12.14,12.13,12.14,161400.0
2013-10-07 15:05:00,12.13,12.15,12.13,12.15,85200.0,12.13,12.15,12.13,12.15,85200.0
2013-10-07 15:10:00,12.15,12.16,12.15,12.16,91800.0,12.15,12.16,12.15,12.16,91800.0
2013-10-07 15:15:00,12.16,12.17,12.16,12.17,57600.0,12.16,12.17,12.16,12.17,57600.0
2013-10-07 15:20:00,12.17,12.17,12.15,12.16,108600.0,12.17,12.17,12.15,12.16,108600.0
2013-10-07 15:25:00,12.16,12.16,12.16,12.16,59400.0,12.16,12.16,12.16,12.16,59400.0
2013-10-07 15:30:00,12.16,12.17,12.16,12.16,85200.0,12.16,12.17,12.16,12.16,85200.0
2013-10-07 15:35:00,12.16,12.16,12.15,12.15,129600.0,12.16,12.16,12.15,12.15,129600.0
2013-10-07 15:40:00,12.15,12.16,12.14,12.15,169800.0,12.15,12.16,12.14,12.15,169800.0
2013-10-07 15:45:00,12.14,12.15,12.13,12.13,145800.0,12.14,12.15,12.13,12.13,145800.0
2013-10-07 15:50:00,12.13,12.13,12.12,12.12,169200.0,12.13,12.13,12.12,12.12,169200.0
2013-10-07 15:55:00,12.12,12.12,12.1,12.1,380400.0,12.12,12.12,12.1,12.1,380400.0
2013-10-08 09:30:00,12.07,12.14,12.07,12.13,90600.0,12.07,12.14,12.07,12.13,90600.0
2013-10-08 09:35:00,12.13,12.13,12.1,12.1,29400.0,12.13,12.13,12.1,12.1,29400.0
2013-10-08 09:40:00,12.1,12.13,12.1,12.13,72000.0,12.1,12.13,12.1,12.13,72000.0
2013-10-08 09:45:00,12.13,12.16,12.13,12.16,28200.0,12.13,12.16,12.13,12.16,28200.0
2013-10-08 09:50:00,12.15,12.16,12.12,12.13,128400.0,12.15,12.16,12.12,12.13,128400.0
2013-10-08 09:55:00,12.12,12.16,12.12,12.15,152400.0,12.12,12.16,12.12,12.15,152400.0
2013-10-08 10:00:00,12.15,12.15,12.13,12.14,54600.0,12.15,12.15,12.13,12.14,54600.0
2013-10-08 10:05:00,12.13,12.14,12.13,12.13,36000.0,12.13,12.14,12.13,12.13,36000.0
2013-10-08 10:10:00,12.12,12.13,12.11,12.11,68400.0,12.12,12.13,12.11,12.11,68400.0
2013-10-08 10:15:00,12.11,12.13,12.11,12.12,225600.0,12.11,12.13,12.11,12.12,225600.0
2013-10-08 10:20:00,12.12,12.13,12.11,12.12,153000.0,12.12,12.13,12.11,12.12,153000.0
2013-10-08 10:25:00,12.11,12.13,12.11,12.13,37200.0,12.11,12.13,12.11,12.13,37200.0
2013-10-08 10:30:00,12.13,12.13,12.1,12.1,76800.0,12.13,12.13,12.1,12.1,76800.0
2013-10-08 10:35:00,12.11,12.12,12.09,12.12,1264800.0,12.11,12.12,12.09,12.12,1264800.0
2013-10-08 10:40:00,12.12,12.15,12.12,12.15,64200.0,12.12,12.15,12.12,12.15,64200.0
2013-10-08 10:45:00,12.16,12.16,12.15,12.15,120600.0,12.16,12.16,12.15,12.15,120600.0
2013-10-08 10:50:00,12.15,12.16,12.14,12.16,111600.0,12.15,12.16,12.14,12.16,111600.0
2013-10-08 10:55:00,12.16,12.17,12.16,12.16,123000.0,12.16,12.17,12.16,12.16,123000.0
2013-10-08 11:00:00,12.16,12.16,12.12,12.12,81000.0,12.16,12.16,12.12,12.12,81000.0
2013-10-08 11:05:00,12.12,12.12,12.12,12.12,33600.0,12.12,12.12,12.12,12.12,33600.0
2013-10-08 11:10:00,12.12,12.12,12.11,12.11,36000.0,12.12,12.12,12.11,12.11,36000.0
2013-10-08 11:15:00,12.12,12.12,12.11,12.12,34200.0,12.12,12.12,12.11,12.12,34200.0
2013-10-08 11:20:00,12.12,12.14,12.12,12.14,27000.0,12.12,12.14,12.12,12.14,27000.0
2013-10-08 11:25:00,12.14,12.14,12.13,12.13,48000.0,12.14,12.14,12.13,12.13,48000.0
2013-10-08 11:30:00,12.13,12.14,12.13,12.13,48000.0,12.13,12.14,12.13,12.13,48000.0
2013-10-08 11:35:00,12.12,12.13,12.12,12.13,45600.0,12.12,12.13,12.12,12.13,45600.0
2013-10-08 11:40:00,12.13,12.13,12.12,12.12,37200.0,12.13,12.13,12.12,12.12,37200.0
2013-10-08 11:45:00,12.12,12.12,12.1,12.11,89400.0,12.12,12.12,12.1,12.11,89400.0
2013-10-08 11:50:00,12.11,12.12,12.11,12.12,37200.0,12.11,12.12,12.11,12.12,37200.0
2013-10-08 11:55:00,12.12,12.13,12.12,12.13,31800.0,12.12,12.13,12.12,12.13,31800.0
2013-10-08 12:00:00,12.13,12.13,12.12,12.13,40200.0,12.13,12.13,12.12,12.13,40200.0
2013-10-08 12:05:00,12.13,12.13,12.12,12.13,41400.0,12.13,12.13,12.12,12.13,41400.0
2013-10-08 12:10:00,12.13,12.13,12.12,12.13,33000.0,12.13,12.13,12.12,12.13,33000.0
2013-10-08 12:15:00,12.12,12.13,12.12,12.12,40800.0,12.12,12.13,12.12,12.12,40800.0
2013-10-08 12:20:00,12.12,12.12,12.12,12.12,30600.0,12.12,12.12,12.12,12.12,30600.0
2013-10-08 12:25:00,12.12,12.12,12.1,12.11,66600.0,12.12,12.12,12.1,12.11,66600.0
2013-10-08 12:30:00,12.11,12.13,12.1,12.13,92400.0,12.11,12.13,12.1,12.13,92400.0
2013-10-08 12:35:00,12.12,12.12,12.12,12.12,36000.0,12.12,12.12,12.12,12.12,36000.0
2013-10-08 12:40:00,12.12,12.12,12.11,12.12,51600.0,12.12,12.12,12.11,12.12,51600.0
2013-10-08 12:45:00,12.12,12.12,12.11,12.12,35400.0,12.12,12.12,12.11,12.12,35400.0
2013-10-08 12:50:00,12.12,12.12,12.11,12.12,34800.0,12.12,12.12,12.11,12.12,34800.0
2013-10-08 12:55:00,12.12,12.12,12.12,12.12,16800.0,12.12,12.12,12.12,12.12,16800.0
2013-10-08 13:00:00,12.12,12.13,12.12,12.13,179400.0,12.12,12.13,12.12,12.13,179400.0
2013-10-08 13:05:00,12.13,12.13,12.12,12.13,45000.0,12.13,12.13,12.12,12.13,45000.0
2013-10-08 13:10:00,12.13,12.13,12.12,12.12,32400.0,12.13,12.13,12.12,12.12,32400.0
2013-10-08 13:15:00,12.12,12.12,12.11,12.11,61800.0,12.12,12.12,12.11,12.11,61800.0
2013-10-08 13:20:00,12.11,12.12,12.11,12.12,48000.0,12.11,12.12,12.11,12.12,48000.0
2013-10-08 13:25:00,12.12,12.13,12.12,12.13,48000.0,12.12,12.13,12.12,12.13,48000.0
2013-10-08 13:30:00,12.13,12.14,12.13,12.13,31200.0,12.13,12.14,12.13,12.13,31200.0
2013-10-08 13:35:00,12.13,12.13,12.12,12.12,18600.0,12.13,12.13,12.12,12.12,18600.0
2013-10-08 13:40:00,12.12,12.13,12.12,12.13,48000.0,12.12,12.13,12.12,12.13,48000.0
2013-10-08 13:45:00,12.13,12.13,12.12,12.12,30600.0,12.13,12.13,12.12,12.12,30600.0
2013-10-08 13:50:00,12.12,12.12,12.11,12.12,57600.0,12.12,12.12,12.11,12.12,57600.0
2013-10-08 13:55:00,12.12,12.14,12.12,12.13,54000.0,12.12,12.14,12.12,12.13,54000.0
2013-10-08 14:00:00,12.13,12.13,12.12,12.12,54000.0,12.13,12.13,12.12,12.12,54000.0
2013-10-08 14:05:00,12.12,12.13,12.12,12.13,84000.0,12.12,12.13,12.12,12.13,84000.0
2013-10-08 14:10:00,12.13,12.14,12.13,12.14,70800.0,12.13,12.14,12.13,12.14,70800.0
2013-10-08 14:15:00,12.14,12.14,12.12,12.12,145800.0,12.14,12.14,12.12,12.12,145800.0
2013-10-08 14:20:00,12.13,12.13,12.12,12.13,99000.0,12.13,12.13,12.12,12.13,99000.0
2013-10-08 14:25:00,12.13,12.14,12.13,12.13,63000.0,12.13,12.14,12.13,12.13,63000.0
2013-10-08 14:30:00,12.13,12.14,12.13,12.13,49800.0,12.13,12.14,12.13,12.13,49800.0
2013-10-08 14:35:00,12.13,12.13,12.13,12.13,81000.0,12.13,12.13,12.13,12.13,81000.0
2013-10-08 14:40:00,12.13,12.14,12.13,12.13,61800.0,12.13,12.14,12.13,12.13,61800.0
2013-10-08 14:45:00,12.13,12.13,12.12,12.13,62400.0,12.13,12.13,12.12,12.13,62400.0
2013-10-08 14:50:00,12.13,12.13,12.12,12.13,60600.0,12.13,12.13,12.12,12.13,60600.0
2013-10-08 14:55:00,12.12,12.13,12.12,12.13,115200.0,12.12,12.13,12.12,12.13,115200.0
2013-10-08 15:00:00,12.13,12.14,12.13,12.13,87000.0,12.13,12.14,12.13,12.13,87000.0
2013-10-08 15:05:00,12.13,12.13,12.12,12.12,64200.0,12.13,12.13,12.12,12.12,64200.0
2013-10-08 15:10:00,12.12,12.13,12.12,12.12,90600.0,12.12,12.13,12.12,12.12,90600.0
2013-10-08 15:15:00,12.12,12.13,12.12,12.13,57600.0,12.12,12.13,12.12,12.13,57600.0
2013-10-08 15:20:00,12.13,12.13,12.12,12.13,60000.0,12.13,12.13,12.12,12.13,60000.0
2013-10-08 15:25:00,12.13,12.13,12.12,12.13,68400.0,12.13,12.13,12.12,12.13,68400.0
2013-10-08 15:30:00,12.13,12.13,12.11,12.12,64200.0,12.13,12.13,12.11,12.12,64200.0
2013-10-08 15:35:00,12.12,12.12,12.11,12.11,93000.0,12.12,12.12,12.11,12.11,93000.0
2013-10-08 15:40:00,12.11,12.11,12.1,12.1,76200.0,12.11,12.11,12.1,12.1,76200.0
2013-10-08 15:45:00,12.1,12.1,12.1,12.1,163200.0,12.1,12.1,12.1,12.1,163200.0
2013-10-08 15:50:00,12.1,12.1,12.08,12.08,112800.0,12.1,12.1,12.08,12.08,112800.0
2013-10-08 15:55:00,12.08,12.08,12.06,12.06,243000.0,12.08,12.08,12.06,12.06,243000.0
2013-10-09 09:30:00,12.08,12.11,12.07,12.08,125400.0,12.08,12.11,12.07,12.08,125400.0
2013-10-09 09:35:00,12.08,12.1,12.06,12.07,96600.0,12.08,12.1,12.06,12.07,96600.0
2013-10-09 09:40:00,12.07,12.09,12.07,12.08,102600.0,12.07,12.09,12.07,12.08,102600.0
2013-10-09 09:45:00,12.08,12.09,12.08,12.08,44400.0,12.08,12.09,12.08,12.08,44400.0
2013-10-09 09:50:00,12.08,12.09,12.07,12.09,174000.0,12.08,12.09,12.07,12.09,174000.0
2013-10-09 09:55:00,12.09,12.1,12.09,12.1,44400.0,12.09,12.1,12.09,12.1,44400.0
2013-10-09 10:00:00,12.1,12.1,12.08,12.08,46800.0,12.1,12.1,12.08,12.08,46800.0
2013-10-09 10:05:00,12.08,12.1,12.08,12.09,89400.0,12.08,12.1,12.08,12.09,89400.0
2013-10-09 10:10:00,12.09,12.1,12.08,12.09,126600.0,12.09,12.1,12.08,12.09,126600.0
2013-10-09 10:15:00,12.09,12.11,12.09,12.09,75000.0,12.09,12.11,12.09,12.09,75000.0
2013-10-09 10:20:00,12.1,12.12,12.08,12.11,88800.0,12.1,12.12,12.08,12.11,88800.0
2013-10-09 10:25:00,12.12,12.13,12.12,12.12,82200.0,12.12,12.13,12.12,12.12,82200.0
2013-10-09 10:30:00,12.13,12.14,12.12,12.13,71400.0,12.13,12.14,12.12,12.13,71400.0
2013-10-09 10:35:00,12.13,12.13,12.12,12.12,36600.0,12.13,12.13,12.12,12.12,36600.0
2013-10-09 10:40:00,12.12,12.13,12.12,12.13,58200.0,12.12,12.13,12.12,12.13,58200.0
2013-10-09 10:45:00,12.12,12.13,12.11,12.13,82800.0,12.12,12.13,12.11,12.13,82800.0
2013-10-09 10:50:00,12.13,12.15,12.13,12.15,148800.0,12.13,12.15,12.13,12.15,148800.0
2013-10-09 10:55:00,12.14,12.15,12.12,12.12,70200.0,12.14,12.15,12.12,12.12,70200.0
2013-10-09 11:00:00,12.13,12.15,12.13,12.14,61800.0,12.13,12.15,12.13,12.14,61800.0
2013-10-09 11:05:00,12.13,12.14,12.13,12.13,40200.0,12.13,12.14,12.13,12.13,40200.0
2013-10-09 11:10:00,12.13,12.13,12.1,12.1,70200.0,12.13,12.13,12.1,12.1,70200.0
2013-10-09 11:15:00,12.1,12.12,12.1,12.1,73200.0,12.1,12.12,12.1,12.1,73200.0
2013-10-09 11:20:00,12.1,12.11,12.09,12.1,86400.0,12.1,12.11,12.09,12.1,86400.0
2013-10-09 11:25:00,12.1,12.11,12.1,12.11,48600.0,12.1,12.11,12.1,12.11,48600.0
2013-10-09 11:30:00,12.11,12.13,12.11,12.13,65400.0,12.11,12.13,12.11,12.13,65400.0
2013-10-09 11:35:00,12.13,12.13,12.11,12.11,76800.0,12.13,12.13,12.11,12.11,76800.0
2013-10-09 11:40:00,12.1,12.12,12.1,12.12,50400.0,12.1,12.12,12.1,12.12,50400.0
2013-10-09 11:45:00,12.12,12.14,12.12,12.12,97200.0,12.12,12.14,12.12,12.12,97200.0
2013-10-09 11:50:00,12.12,12.13,12.1,12.1,81600.0,12.12,12.13,12.1,12.1,81600.0
2013-10-09 11:55:00,12.1,12.11,12.09,12.09,79200.0,12.1,12.11,12.09,12.09,79200.0
2013-10-09 12:00:00,12.1,12.1,12.09,12.1,121200.0,12.1,12.1,12.09,12.1,121200.0
2013-10-09 12:05:00,12.1,12.1,12.1,12.1,52800.0,12.1,12.1,12.1,12.1,52800.0
2013-10-09 12:10:00,12.1,12.12,12.1,12.11,61200.0,12.1,12.12,12.1,12.11,61200.0
2013-10-09 12:15:00,12.11,12.12,12.11,12.11,71400.0,12.11,12.12,12.11,12.11,71400.0
2013-10-09 12:20:00,12.11,12.11,12.1,12.1,84600.0,12.11,12.11,12.1,12.1,84600.0
2013-10-09 12:25:00,12.1,12.1,12.09,12.09,59400.0,12.1,12.1,12.09,12.09,59400.0
2013-10-09 12:30:00,12.09,12.1,12.09,12.1,70800.0,12.09,12.1,12.09,12.1,70800.0
2013-10-09 12:35:00,12.11,12.11,12.1,12.1,77400.0,12.11,12.11,12.1,12.1,77400.0
2013-10-09 12:40:00,12.1,12.1,12.09,12.09,81600.0,12.1,12.1,12.09,12.09,81600.0
2013-10-09 12:45:00,12.09,12.1,12.09,12.09,108600.0,12.09,12.1,12.09,12.09,108600.0
2013-10-09 12:50:00,12.1,12.1,12.1,12.1,72000.0,12.1,12.1,12.1,12.1,72000.0
2013-10-09 12:55:00,12.1,12.11,12.1,12.11,35400.0,12.1,12.11,12.1,12.11,35400.0
2013-10-09 13:00:00,12.11,12.12,12.11,12.12,57000.0,12.11,12.12,12.11,12.12,57000.0
2013-10-09 13:05:00,12.12,12.12,12.11,12.11,26400.0,12.12,12.12,12.11,12.11,26400.0
2013-10-09 13:10:00,12.11,12.11,12.11,12.11,47400.0,12.11,12.11,12.11,12.11,47400.0
2013-10-09 13:15:00,12.11,12.12,12.11,12.12,49800.0,12.11,12.12,12.11,12.12,49800.0
2013-10-09 13:20:00,12.12,12.15,12.12,12.14,52200.0,12.12,12.15,12.12,12.14,52200.0
2013-10-09 13:25:00,12.15,12.16,12.14,12.14,69000.0,12.15,12.16,12.14,12.14,69000.0
2013-10-09 13:30:00,12.14,12.16,12.14,12.16,108000.0,12.14,12.16,12.14,12.16,108000.0
2013-10-09 13:35:00,12.16,12.17,12.16,12.17,72000.0,12.16,12.17,12.16,12.17,72000.0
2013-10-09 13:40:00,12.17,12.18,12.17,12.17,43200.0,12.17,12.18,12.17,12.17,43200.0
2013-10-09 13:45:00,12.17,12.17,12.17,12.17,39600.0,12.17,12.17,12.17,12.17,39600.0
2013-10-09 13:50:00,12.17,12.18,12.17,12.18,30000.0,12.17,12.18,12.17,12.18,30000.0
2013-10-09 13:55:00,12.17,12.18,12.17,12.18,72000.0,12.17,12.18,12.17,12.18,72000.0
2013-10-09 14:00:00,12.18,12.19,12.17,12.19,140400.0,12.18,12.19,12.17,12.19,140400.0
2013-10-09 14:05:00,12.19,12.19,12.18,12.19,61800.0,12.19,12.19,12.18,12.19,61800.0
2013-10-09 14:10:00,12.19,12.19,12.18,12.18,51600.0,12.19,12.19,12.18,12.18,51600.0
2013-10-09 14:15:00,12.18,12.19,12.17,12.18,57600.0,12.18,12.19,12.17,12.18,57600.0
2013-10-09 14:20:00,12.18,12.19,12.17,12.17,71400.0,12.18,12.19,12.17,12.17,71400.0
2013-10-09 14:25:00,12.17,12.18,12.17,12.18,38400.0,12.17,12.18,12.17,12.18,38400.0
2013-10-09 14:30:00,12.18,12.2,12.18,12.2,75000.0,12.18,12.2,12.18,12.2,75000.0
2013-10-09 14:35:00,12.2,12.2,12.19,12.2,69000.0,12.2,12.2,12.19,12.2,69000.0
2013-10-09 14:40:00,12.19,12.2,12.19,12.2,28800.0,12.19,12.2,12.19,12.2,28800.0
2013-10-09 14:45:00,12.2,12.2,12.2,12.2,74400.0,12.2,12.2,12.2,12.2,74400.0
2013-10-09 14:50:00,12.2,12.21,12.2,12.2,139800.0,12.2,12.21,12.2,12.2,139800.0
2013-10-09 14:55:00,12.2,12.21,12.2,12.21,93000.0,12.2,12.21,12.2,12.21,93000.0
2013-10-09 15:00:00,12.21,12.23,12.21,12.22,198000.0,12.21,12.23,12.21,12.22,198000.0
2013-10-09 15:05:00,12.22,12.23,12.21,12.22,148200.0,12.22,12.23,12.21,12.22,148200.0
2013-10-09 15:10:00,12.22,12.22,12.2,12.2,72600.0,12.22,12.22,12.2,12.2,72600.0
2013-10-09 15:15:00,12.2,12.2,12.19,12.19,58200.0,12.2,12.2,12.19,12.19,58200.0
2013-10-09 15:20:00,12.19,12.19,12.18,12.18,83400.0,12.19,12.19,12.18,12.18,83400.0
2013-10-09 15:25:00,12.18,12.2,12.18,12.18,116400.0,12.18,12.2,12.18,12.18,116400.0
2013-10-09 15:30:00,12.18,12.2,12.18,12.2,78000.0,12.18,12.2,12.18,12.2,78000.0
2013-10-09 15:35:00,12.2,12.2,12.18,12.18,55800.0,12.2,12.2,12.18,12.18,55800.0
2013-10-09 15:40:00,12.18,12.18,12.16,12.16,116400.0,12.18,12.18,12.16,12.16,116400.0
2013-10-09 15:45:00,12.16,12.16,12.13,12.13,147000.0,12.16,12.16,12.13,12.13,147000.0
2013-10-09 15:50:00,12.13,12.16,12.13,12.15,175200.0,12.13,12.16,12.13,12.15,175200.0
2013-10-09 15:55:00,12.16,12.16,12.14,12.15,233400.0,12.16,12.16,12.14,12.15,233400.0
2013-10-10 09:30:00,12.27,12.27,12.22,12.22,138600.0,12.27,12.27,12.22,12.22,138600.0
2013-10-10 09:35:00,12.22,12.24,12.21,12.22,58200.0,12.22,12.24,12.21,12.22,58200.0
2013-10-10 09:40:00,12.22,12.24,12.21,12.22,63000.0,12.22,12.24,12.21,12.22,63000.0
2013-10-10 09:45:00,12.21,12.23,12.17,12.17,195600.0,12.21,12.23,12.17,12.17,195600.0
2013-10-10 09:50:00,12.17,12.17,12.14,12.15,69600.0,12.17,12.17,12.14,12.15,69600.0
2013-10-10 09:55:00,12.15,12.18,12.15,12.18,52800.0,12.15,12.18,12.15,12.18,52800.0
2013-10-10 10:00:00,12.18,12.18,12.16,12.17,97200.0,12.18,12.18,12.16,12.17,97200.0
2013-10-10 10:05:00,12.17,12.18,12.17,12.17,41400.0,12.17,12.18,12.17,12.17,41400.0
2013-10-10 10:10:00,12.18,12.18,12.17,12.17,28200.0,12.18,12.18,12.17,12.17,28200.0
2013-10-10 10:15:00,12.18,12.18,12.17,12.17,102000.0,12.18,12.18,12.17,12.17,102000.0
2013-10-10 10:20:00,12.17,12.2,12.17,12.2,25800.0,12.17,12.2,12.17,12.2,25800.0
2013-10-10 10:25:00,12.19,12.2,12.18,12.19,65400.0,12.19,12.2,12.18,12.19,65400.0
2013-10-10 10:30:00,12.2,12.2,12.19,12.19,74400.0,12.2,12.2,12.19,12.19,74400.0
2013-10-10 10:35:00,12.19,12.19,12.19,12.19,55200.0,12.19,12.19,12.19,12.19,55200.0
2013-10-10 10:40:00,12.19,12.19,12.19,12.19,22800.0,12.19,12.19,12.19,12.19,22800.0
2013-10-10 10:45:00,12.19,12.2,12.19,12.19,36600.0,12.19,12.2,12.19,12.19,36600.0
2013-10-10 10:50:00,12.18,12.2,12.18,12.18,31800.0,12.18,12.2,12.18,12.18,31800.0
2013-10-10 10:55:00,12.18,12.19,12.16,12.16,92400.0,12.18,12.19,12.16,12.16,92400.0
2013-10-10 11:00:00,12.16,12.17,12.15,12.15,12600.0,12.16,12.17,12.15,12.15,12600.0
2013-10-10 11:05:00,12.16,12.16,12.15,12.15,28200.0,12.16,12.16,12.15,12.15,28200.0
2013-10-10 11:10:00,12.15,12.15,12.15,12.15,27000.0,12.15,12.15,12.15,12.15,27000.0
2013-10-10 11:15:00,12.15,12.15,12.12,12.12,66000.0,12.15,12.15,12.12,12.12,66000.0
2013-10-10 11:20:00,12.13,12.15,12.13,12.15,22200.0,12.13,12.15,12.13,12.15,22200.0
2013-10-10 11:25:00,12.15,12.15,12.14,12.15,58800.0,12.15,12.15,12.14,12.15,58800.0
2013-10-10 11:30:00,12.15,12.16,12.14,12.16,113400.0,12.15,12.16,12.14,12.16,113400.0
2013-10-10 11:35:00,12.16,12.17,12.16,12.17,43200.0,12.16,12.17,12.16,12.17,43200.0
2013-10-10 11:40:00,12.17,12.17,12.17,12.17,63000.0,12.17,12.17,12.17,12.17,63000.0
2013-10-10 11:45:00,12.17,12.17,12.17,12.17,44400.0,12.17,12.17,12.17,12.17,44400.0
2013-10-10 11:50:00,12.17,12.17,12.16,12.17,36600.0,12.17,12.17,12.16,12.17,36600.0
2013-10-10 11:55:00,12.17,12.18,12.17,12.17,46800.0,12.17,12.18,12.17,12.17,46800.0
2013-10-10 12:00:00,12.18,12.19,12.18,12.18,63600.0,12.18,12.19,12.18,12.18,63600.0
2013-10-10 12:05:00,12.19,12.19,12.18,12.19,13200.0,12.19,12.19,12.18,12.19,13200.0
2013-10-10 12:10:00,12.19,12.2,12.19,12.19,46200.0,12.19,12.2,12.19,12.19,46200.0
2013-10-10 12:15:00,12.19,12.21,12.19,12.21,43200.0,12.19,12.21,12.19,12.21,43200.0
2013-10-10 12:20:00,12.2,12.21,12.2,12.21,43200.0,12.2,12.21,12.2,12.21,43200.0
2013-10-10 12:25:00,12.21,12.22,12.21,12.22,35400.0,12.21,12.22,12.21,12.22,35400.0
2013-10-10 12:30:00,12.22,12.22,12.21,12.22,30600.0,12.22,12.22,12.21,12.22,30600.0
2013-10-10 12:35:00,12.22,12.22,12.21,12.22,28200.0,12.22,12.22,12.21,12.22,28200.0
2013-10-10 12:40:00,12.22,12.23,12.22,12.23,26400.0,12.22,12.23,12.22,12.23,26400.0
2013-10-10 12:45:00,12.23,12.24,12.22,12.24,43200.0,12.23,12.24,12.22,12.24,43200.0
2013-10-10 12:50:00,12.24,12.24,12.23,12.23,24000.0,12.24,12.24,12.23,12.23,24000.0
2013-10-10 12:55:00,12.23,12.23,12.22,12.22,30000.0,12.23,12.23,12.22,12.22,30000.0
2013-10-10 13:00:00,12.21,12.22,12.2,12.2,39000.0,12.21,12.22,12.2,12.2,39000.0
2013-10-10 13:05:00,12.2,12.2,12.19,12.2,39000.0,12.2,12.2,12.19,12.2,39000.0
2013-10-10 13:10:00,12.2,12.22,12.2,12.21,64200.0,12.2,12.22,12.2,12.21,64200.0
2013-10-10 13:15:00,12.21,12.22,12.21,12.22,49200.0,12.21,12.22,12.21,12.22,49200.0
2013-10-10 13:20:00,12.22,12.22,12.2,12.2,57000.0,12.22,12.22,12.2,12.2,57000.0
2013-10-10 13:25:00,12.2,12.21,12.2,12.21,24000.0,12.2,12.21,12.2,12.21,24000.0
2013-10-10 13:30:00,12.21,12.22,12.21,12.22,27000.0,12.21,12.22,12.21,12.22,27000.0
2013-10-10 13:35:00,12.21,12.21,12.2,12.21,22200.0,12.21,12.21,12.2,12.21,22200.0
2013-10-10 13:40:00,12.21,12.22,12.2,12.22,36600.0,12.21,12.22,12.2,12.22,36600.0
2013-10-10 13:45:00,12.22,12.22,12.21,12.21,30000.0,12.22,12.22,12.21,12.21,30000.0
2013-10-10 13:50:00,12.21,12.21,12.21,12.21,17400.0,12.21,12.21,12.21,12.21,17400.0
2013-10-10 13:55:00,12.21,12.21,12.2,12.2,58800.0,12.21,12.21,12.2,12.2,58800.0
2013-10-10 14:00:00,12.21,12.21,12.2,12.21,36600.0,12.21,12.21,12.2,12.21,36600.0
2013-10-10 14:05:00,12.21,12.22,12.21,12.22,112800.0,12.21,12.22,12.21,12.22,112800.0
2013-10-10 14:10:00,12.22,12.22,12.21,12.21,108600.0,12.22,12.22,12.21,12.21,108600.0
2013-10-10 14:15:00,12.21,12.21,12.2,12.21,44400.0,12.21,12.21,12.2,12.21,44400.0
2013-10-10 14:20:00,12.21,12.21,12.19,12.2,61800.0,12.21,12.21,12.19,12.2,61800.0
2013-10-10 14:25:00,12.21,12.21,12.2,12.2,25200.0,12.21,12.21,12.2,12.2,25200.0
2013-10-10 14:30:00,12.2,12.21,12.2,12.21,16800.0,12.2,12.21,12.2,12.21,16800.0
2013-10-10 14:35:00,12.21,12.21,12.2,12.21,19800.0,12.21,12.21,12.2,12.21,19800.0
2013-10-10 14:40:00,12.21,12.21,12.2,12.2,28800.0,12.21,12.21,12.2,12.2,28800.0
2013-10-10 14:45:00,12.2,12.21,12.2,12.2,26400.0,12.2,12.21,12.2,12.2,26400.0
2013-10-10 14:50:00,12.2,12.21,12.2,12.21,21000.0,12.2,12.21,12.2,12.21,21000.0
2013-10-10 14:55:00,12.21,12.22,12.21,12.22,29400.0,12.21,12.22,12.21,12.22,29400.0
2013-10-10 15:00:00,12.22,12.23,12.22,12.23,47400.0,12.22,12.23,12.22,12.23,47400.0
2013-10-10 15:05:00,12.23,12.24,12.23,12.24,37800.0,12.23,12.24,12.23,12.24,37800.0
2013-10-10 15:10:00,12.24,12.25,12.23,12.25,91200.0,12.24,12.25,12.23,12.25,91200.0
2013-10-10 15:15:00,12.25,12.25,12.24,12.24,36600.0,12.25,12.25,12.24,12.24,36600.0
2013-10-10 15:20:00,12.24,12.24,12.23,12.23,53400.0,12.24,12.24,12.23,12.23,53400.0
2013-10-10 15:25:00,12.23,12.25,12.23,12.24,89400.0,12.23,12.25,12.23,12.24,89400.0
2013-10-10 15:30:00,12.24,12.26,12.24,12.25,114600.0,12.24,12.26,12.24,12.25,114600.0
2013-10-10 15:35:00,12.26,12.27,12.26,12.27,100200.0,12.26,12.27,12.26,12.27,100200.0
2013-10-10 15:40:00,12.27,12.28,12.27,12.28,163200.0,12.27,12.28,12.27,12.28,163200.0
2013-10-10 15:45:00,12.28,12.29,12.28,12.28,341400.0,12.28,12.29,12.28,12.28,341400.0
2013-10-10 15:50:00,12.28,12.29,12.27,12.29,167400.0,12.28,12.29,12.27,12.29,167400.0
2013-10-10 15:55:00,12.29,12.29,12.28,12.29,345000.0,12.29,12.29,12.28,12.29,345000.0
2013-10-11 09:30:00,12.24,12.29,12.24,12.27,64800.0,12.24,12.29,12.24,12.27,64800.0
2013-10-11 09:35:00,12.24,12.25,12.2,12.22,40800.0,12.24,12.25,12.2,12.22,40800.0
2013-10-11 09:40:00,12.22,12.25,12.22,12.25,61200.0,12.22,12.25,12.22,12.25,61200.0
2013-10-11 09:45:00,12.25,12.26,12.24,12.25,31200.0,12.25,12.26,12.24,12.25,31200.0
2013-10-11 09:50:00,12.25,12.26,12.24,12.24,27600.0,12.25,12.26,12.24,12.24,27600.0
2013-10-11 09:55:00,12.24,12.25,12.22,12.24,33600.0,12.24,12.25,12.22,12.24,33600.0
2013-10-11 10:00:00,12.24,12.26,12.24,12.24,26400.0,12.24,12.26,12.24,12.24,26400.0
2013-10-11 10:05:00,12.24,12.25,12.24,12.24,37800.0,12.24,12.25,12.24,12.24,37800.0
2013-10-11 10:10:00,12.25,12.25,12.24,12.25,24600.0,12.25,12.25,12.24,12.25,24600.0
2013-10-11 10:15:00,12.25,12.27,12.25,12.25,39600.0,12.25,12.27,12.25,12.25,39600.0
2013-10-11 10:20:00,12.25,12.27,12.25,12.26,31200.0,12.25,12.27,12.25,12.26,31200.0
2013-10-11 10:25:00,12.26,12.27,12.25,12.26,25800.0,12.26,12.27,12.25,12.26,25800.0
2013-10-11 10:30:00,12.26,12.27,12.25,12.25,31200.0,12.26,12.27,12.25,12.25,31200.0
2013-10-11 10:35:00,12.25,12.25,12.24,12.24,36000.0,12.25,12.25,12.24,12.24,36000.0
2013-10-11 10:40:00,12.24,12.24,12.22,12.22,50400.0,12.24,12.24,12.22,12.22,50400.0
2013-10-11 10:45:00,12.22,12.25,12.22,12.24,90600.0,12.22,12.25,12.22,12.24,90600.0
2013-10-11 10:50:00,12.24,12.25,12.24,12.24,45000.0,12.24,12.25,12.24,12.24,45000.0
2013-10-11 10:55:00,12.24,12.25,12.24,12.25,49800.0,12.24,12.25,12.24,12.25,49800.0
2013-10-11 11:00:00,12.25,12.25,12.24,12.25,27600.0,12.25,12.25,12.24,12.25,27600.0
2013-10-11 11:05:00,12.25,12.25,12.25,12.25,70200.0,12.25,12.25,12.25,12.25,70200.0
2013-10-11 11:10:00,12.25,12.26,12.25,12.25,42600.0,12.25,12.26,12.25,12.25,42600.0
2013-10-11 11:15:00,12.26,12.26,12.25,12.26,78600.0,12.26,12.26,12.25,12.26,78600.0
2013-10-11 11:20:00,12.26,12.27,12.26,12.26,22800.0,12.26,12.27,12.26,12.26,22800.0
2013-10-11 11:25:00,12.26,12.27,12.25,12.25,28800.0,12.26,12.27,12.25,12.25,28800.0
2013-10-11 11:30:00,12.26,12.27,12.25,12.27,15600.0,12.26,12.27,12.25,12.27,15600.0
2013-10-11 11:35:00,12.27,12.28,12.27,12.28,12000.0,12.27,12.28,12.27,12.28,12000.0
2013-10-11 11:40:00,12.28,12.3,12.28,12.28,21600.0,12.28,12.3,12.28,12.28,21600.0
2013-10-11 11:45:00,12.29,12.3,12.28,12.29,25800.0,12.29,12.3,12.28,12.29,25800.0
2013-10-11 11:50:00,12.29,12.29,12.28,12.28,12600.0,12.29,12.29,12.28,12.28,12600.0
2013-10-11 11:55:00,12.28,12.29,12.28,12.29,14400.0,12.28,12.29,12.28,12.29,14400.0
2013-10-11 12:00:00,12.29,12.29,12.28,12.28,18000.0,12.29,12.29,12.28,12.28,18000.0
2013-10-11 12:05:00,12.28,12.29,12.28,12.29,9600.0,12.28,12.29,12.28,12.29,9600.0
2013-10-11 12:10:00,12.29,12.29,12.28,12.29,15600.0,12.29,12.29,12.28,12.29,15600.0
2013-10-11 12:15:00,12.29,12.3,12.29,12.29,14400.0,12.29,12.3,12.29,12.29,14400.0
2013-10-11 12:20:00,12.29,12.3,12.29,12.29,24000.0,12.29,12.3,12.29,12.29,24000.0
2013-10-11 12:25:00,12.29,12.33,12.29,12.33,140400.0,12.29,12.33,12.29,12.33,140400.0
2013-10-11 12:30:00,12.32,12.35,12.31,12.35,212400.0,12.32,12.35,12.31,12.35,212400.0
2013-10-11 12:35:00,12.35,12.35,12.33,12.33,57600.0,12.35,12.35,12.33,12.33,57600.0
2013-10-11 12:40:00,12.34,12.34,12.31,12.32,42600.0,12.34,12.34,12.31,12.32,42600.0
2013-10-11 12:45:00,12.32,12.33,12.32,12.32,19200.0,12.32,12.33,12.32,12.32,19200.0
2013-10-11 12:50:00,12.32,12.33,12.31,12.33,22800.0,12.32,12.33,12.31,12.33,22800.0
2013-10-11 12:55:00,12.32,12.32,12.31,12.31,20400.0,12.32,12.32,12.31,12.31,20400.0
2013-10-11 13:00:00,12.31,12.32,12.3,12.31,41400.0,12.31,12.32,12.3,12.31,41400.0
2013-10-11 13:05:00,12.31,12.33,12.31,12.32,25800.0,12.31,12.33,12.31,12.32,25800.0
2013-10-11 13:10:00,12.32,12.33,12.31,12.31,22800.0,12.32,12.33,12.31,12.31,22800.0
2013-10-11 13:15:00,12.32,12.32,12.3,12.31,10200.0,12.32,12.32,12.3,12.31,10200.0
2013-10-11 13:20:00,12.3,12.31,12.3,12.31,94800.0,12.3,12.31,12.3,12.31,94800.0
2013-10-11 13:25:00,12.31,12.31,12.3,12.3,40200.0,12.31,12.31,12.3,12.3,40200.0
2013-10-11 13:30:00,12.3,12.31,12.3,12.31,42000.0,12.3,12.31,12.3,12.31,42000.0
2013-10-11 13:35:00,12.31,12.32,12.31,12.31,13800.0,12.31,12.32,12.31,12.31,13800.0
2013-10-11 13:40:00,12.31,12.31,12.29,12.31,49800.0,12.31,12.31,12.29,12.31,49800.0
2013-10-11 13:45:00,12.32,12.32,12.31,12.31,31200.0,12.32,12.32,12.31,12.31,31200.0
2013-10-11 13:50:00,12.31,12.32,12.31,12.32,13200.0,12.31,12.32,12.31,12.32,13200.0
2013-10-11 13:55:00,12.33,12.33,12.31,12.32,18000.0,12.33,12.33,12.31,12.32,18000.0
2013-10-11 14:00:00,12.32,12.33,12.32,12.33,18000.0,12.32,12.33,12.32,12.33,18000.0
2013-10-11 14:05:00,12.33,12.33,12.33,12.33,32400.0,12.33,12.33,12.33,12.33,32400.0
2013-10-11 14:10:00,12.33,12.33,12.33,12.33,33000.0,12.33,12.33,12.33,12.33,33000.0
2013-10-11 14:15:00,12.33,12.33,12.31,12.31,50400.0,12.33,12.33,12.31,12.31,50400.0
2013-10-11 14:20:00,12.32,12.33,12.31,12.31,19800.0,12.32,12.33,12.31,12.31,19800.0
2013-10-11 14:25:00,12.32,12.33,12.31,12.33,89400.0,12.32,12.33,12.31,12.33,89400.0
2013-10-11 14:30:00,12.33,12.34,12.33,12.33,47400.0,12.33,12.34,12.33,12.33,47400.0
2013-10-11 14:35:00,12.33,12.33,12.32,12.33,31200.0,12.33,12.33,12.32,12.33,31200.0
2013-10-11 14:40:00,12.33,12.34,12.33,12.33,67200.0,12.33,12.34,12.33,12.33,67200.0
2013-10-11 14:45:00,12.33,12.34,12.33,12.33,25800.0,12.33,12.34,12.33,12.33,25800.0
2013-10-11 14:50:00,12.33,12.33,12.32,12.32,30600.0,12.33,12.33,12.32,12.32,30600.0
2013-10-11 14:55:00,12.32,12.32,12.32,12.32,25800.0,12.32,12.32,12.32,12.32,25800.0
2013-10-11 15:00:00,12.32,12.33,12.32,12.32,27000.0,12.32,12.33,12.32,12.32,27000.0
2013-10-11 15:05:00,12.32,12.32,12.32,12.32,33000.0,12.32,12.32,12.32,12.32,33000.0
2013-10-11 15:10:00,12.32,12.33,12.32,12.32,47400.0,12.32,12.33,12.32,12.32,47400.0
2013-10-11 15:15:00,12.32,12.32,12.31,12.31,29400.0,12.32,12.32,12.31,12.31,29400.0
2013-10-11 15:20:00,12.31,12.32,12.31,12.31,61200.0,12.31,12.32,12.31,12.31,61200.0
2013-10-11 15:25:00,12.31,12.32,12.31,12.32,40200.0,12.31,12.32,12.31,12.32,40200.0
2013-10-11 15:30:00,12.32,12.33,12.32,12.32,57000.0,12.32,12.33,12.32,12.32,57000.0
2013-10-11 15:35:00,12.32,12.33,12.31,12.31,81600.0,12.32,12.33,12.31,12.31,81600.0
2013-10-11 15:40:00,12.31,12.32,12.31,12.31,134400.0,12.31,12.32,12.31,12.31,134400.0
2013-10-11 15:45:00,12.31,12.32,12.31,12.31,66000.0,12.31,12.32,12.31,12.31,66000.0
2013-10-11 15:50:00,12.31,12.31,12.3,12.31,138000.0,12.31,12.31,12.3,12.31,138000.0
2013-10-11 15:55:00,12.31,12.33,12.31,12.33,212400.0,12.31,12.33,12.31,12.33,212400.0
2013-10-14 09:30:00,12.27,12.28,12.25,12.28,75600.0,12.27,12.28,12.25,12.28,75600.0
2013-10-14 09:35:00,12.29,12.32,12.28,12.31,36600.0,12.29,12.32,12.28,12.31,36600.0
2013-10-14 09:40:00,12.31,12.33,12.31,12.31,70800.0,12.31,12.33,12.31,12.31,70800.0
2013-10-14 09:45:00,12.31,12.31,12.29,12.3,114000.0,12.31,12.31,12.29,12.3,114000.0
2013-10-14 09:50:00,12.3,12.32,12.29,12.3,49200.0,12.3,12.32,12.29,12.3,49200.0
2013-10-14 09:55:00,12.3,12.31,12.3,12.31,89400.0,12.3,12.31,12.3,12.31,89400.0
2013-10-14 10:00:00,12.3,12.31,12.29,12.29,51600.0,12.3,12.31,12.29,12.29,51600.0
2013-10-14 10:05:00,12.29,12.3,12.28,12.29,58800.0,12.29,12.3,12.28,12.29,58800.0
2013-10-14 10:10:00,12.29,12.3,12.28,12.3,33600.0,12.29,12.3,12.28,12.3,33600.0
2013-10-14 10:15:00,12.3,12.32,12.3,12.3,33600.0,12.3,12.32,12.3,12.3,33600.0
2013-10-14 10:20:00,12.3,12.32,12.29,12.31,37800.0,12.3,12.32,12.29,12.31,37800.0
2013-10-14 10:25:00,12.31,12.33,12.31,12.33,43800.0,12.31,12.33,12.31,12.33,43800.0
2013-10-14 10:30:00,12.33,12.35,12.33,12.35,39000.0,12.33,12.35,12.33,12.35,39000.0
2013-10-14 10:35:00,12.34,12.35,12.34,12.34,37200.0,12.34,12.35,12.34,12.34,37200.0
2013-10-14 10:40:00,12.34,12.34,12.33,12.34,37800.0,12.34,12.34,12.33,12.34,37800.0
2013-10-14 10:45:00,12.34,12.37,12.33,12.36,79200.0,12.34,12.37,12.33,12.36,79200.0
2013-10-14 10:50:00,12.36,12.37,12.35,12.35,60600.0,12.36,12.37,12.35,12.35,60600.0
2013-10-14 10:55:00,12.34,12.38,12.34,12.35,160200.0,12.34,12.38,12.34,12.35,160200.0
2013-10-14 11:00:00,12.35,12.36,12.35,12.36,21600.0,12.35,12.36,12.35,12.36,21600.0
2013-10-14 11:05:00,12.36,12.37,12.36,12.37,16200.0,12.36,12.37,12.36,12.37,16200.0
2013-10-14 11:10:00,12.37,12.39,12.37,12.39,30600.0,12.37,12.39,12.37,12.39,30600.0
2013-10-14 11:15:00,12.38,12.39,12.38,12.39,19200.0,12.38,12.39,12.38,12.39,19200.0
2013-10-14 11:20:00,12.38,12.4,12.38,12.4,44400.0,12.38,12.4,12.38,12.4,44400.0
2013-10-14 11:25:00,12.4,12.41,12.39,12.41,34800.0,12.4,12.41,12.39,12.41,34800.0
2013-10-14 11:30:00,12.41,12.43,12.41,12.43,75600.0,12.41,12.43,12.41,12.43,75600.0
2013-10-14 11:35:00,12.42,12.43,12.42,12.42,32400.0,12.42,12.43,12.42,12.42,32400.0
2013-10-14 11:40:00,12.42,12.42,12.41,12.41,57600.0,12.42,12.42,12.41,12.41,57600.0
2013-10-14 11:45:00,12.41,12.42,12.41,12.42,119400.0,12.41,12.42,12.41,12.42,119400.0
2013-10-14 11:50:00,12.42,12.42,12.41,12.41,96600.0,12.42,12.42,12.41,12.41,96600.0
2013-10-14 11:55:00,12.41,12.41,12.4,12.41,40800.0,12.41,12.41,12.4,12.41,40800.0
2013-10-14 12:00:00,12.41,12.44,12.41,12.44,168000.0,12.41,12.44,12.41,12.44,168000.0
2013-10-14 12:05:00,12.44,12.44,12.42,12.42,18600.0,12.44,12.44,12.42,12.42,18600.0
2013-10-14 12:10:00,12.42,12.43,12.42,12.42,18600.0,12.42,12.43,12.42,12.42,18600.0
2013-10-14 12:15:00,12.42,12.42,12.41,12.42,12600.0,12.42,12.42,12.41,12.42,12600.0
2013-10-14 12:20:00,12.42,12.42,12.39,12.39,39600.0,12.42,12.42,12.39,12.39,39600.0
2013-10-14 12:25:00,12.39,12.4,12.39,12.4,33000.0,12.39,12.4,12.39,12.4,33000.0
2013-10-14 12:30:00,12.4,12.41,12.39,12.39,27600.0,12.4,12.41,12.39,12.39,27600.0
2013-10-14 12:35:00,12.4,12.4,12.4,12.4,12600.0,12.4,12.4,12.4,12.4,12600.0
2013-10-14 12:40:00,12.4,12.4,12.38,12.39,19200.0,12.4,12.4,12.38,12.39,19200.0
2013-10-14 12:45:00,12.39,12.39,12.38,12.38,34200.0,12.39,12.39,12.38,12.38,34200.0
2013-10-14 12:50:00,12.38,12.39,12.38,12.38,13800.0,12.38,12.39,12.38,12.38,13800.0
2013-10-14 12:55:00,12.39,12.39,12.39,12.39,16200.0,12.39,12.39,12.39,12.39,16200.0
2013-10-14 13:00:00,12.39,12.4,12.38,12.39,32400.0,12.39,12.4,12.38,12.39,32400.0
2013-10-14 13:05:00,12.39,12.4,12.39,12.4,19800.0,12.39,12.4,12.39,12.4,19800.0
2013-10-14 13:10:00,12.4,12.42,12.4,12.41,34800.0,12.4,12.42,12.4,12.41,34800.0
2013-10-14 13:15:00,12.41,12.41,12.4,12.4,16200.0,12.41,12.41,12.4,12.4,16200.0
2013-10-14 13:20:00,12.41,12.41,12.4,12.4,19800.0,12.41,12.41,12.4,12.4,19800.0
2013-10-14 13:25:00,12.4,12.41,12.4,12.4,15000.0,12.4,12.41,12.4,12.4,15000.0
2013-10-14 13:30:00,12.41,12.41,12.4,12.41,22200.0,12.41,12.41,12.4,12.41,22200.0
2013-10-14 13:35:00,12.41,12.42,12.41,12.42,34200.0,12.41,12.42,12.41,12.42,34200.0
2013-10-14 13:40:00,12.42,12.43,12.42,12.43,12600.0,12.42,12.43,12.42,12.43,12600.0
2013-10-14 13:45:00,12.43,12.43,12.42,12.42,23400.0,12.43,12.43,12.42,12.42,23400.0
2013-10-14 13:50:00,12.42,12.42,12.41,12.42,25200.0,12.42,12.42,12.41,12.42,25200.0
2013-10-14 13:55:00,12.42,12.42,12.42,12.42,12000.0,12.42,12.42,12.42,12.42,12000.0
2013-10-14 14:00:00,12.42,12.44,12.42,12.44,22800.0,12.42,12.44,12.42,12.44,22800.0
2013-10-14 14:05:00,12.44,12.45,12.44,12.45,20400.0,12.44,12.45,12.44,12.45,20400.0
2013-10-14 14:10:00,12.44,12.44,12.43,12.43,17400.0,12.44,12.44,12.43,12.43,17400.0
2013-10-14 14:15:00,12.43,12.45,12.43,12.44,54000.0,12.43,12.45,12.43,12.44,54000.0
2013-10-14 14:20:00,12.44,12.45,12.43,12.43,22200.0,12.44,12.45,12.43,12.43,22200.0
2013-10-14 14:25:00,12.44,12.44,12.43,12.44,18600.0,12.44,12.44,12.43,12.44,18600.0
2013-10-14 14:30:00,12.44,12.46,12.44,12.45,24600.0,12.44,12.46,12.44,12.45,24600.0
2013-10-14 14:35:00,12.45,12.47,12.45,12.47,58200.0,12.45,12.47,12.45,12.47,58200.0
2013-10-14 14:40:00,12.47,12.47,12.45,12.45,57000.0,12.47,12.47,12.45,12.45,57000.0
2013-10-14 14:45:00,12.45,12.46,12.45,12.46,35400.0,12.45,12.46,12.45,12.46,35400.0
2013-10-14 14:50:00,12.46,12.46,12.44,12.45,28200.0,12.46,12.46,12.44,12.45,28200.0
2013-10-14 14:55:00,12.44,12.45,12.44,12.45,36000.0,12.44,12.45,12.44,12.45,36000.0
2013-10-14 15:00:00,12.45,12.46,12.45,12.46,28800.0,12.45,12.46,12.45,12.46,28800.0
2013-10-14 15:05:00,12.46,12.48,12.46,12.48,45600.0,12.46,12.48,12.46,12.48,45600.0
2013-10-14 15:10:00,12.47,12.47,12.47,12.47,49200.0,12.47,12.47,12.47,12.47,49200.0
2013-10-14 15:15:00,12.47,12.48,12.46,12.47,50400.0,12.47,12.48,12.46,12.47,50400.0
2013-10-14 15:20:00,12.46,12.47,12.46,12.47,30600.0,12.46,12.47,12.46,12.47,30600.0
2013-10-14 15:25:00,12.47,12.47,12.46,12.46,34200.0,12.47,12.47,12.46,12.46,34200.0
2013-10-14 15:30:00,12.47,12.48,12.47,12.48,127800.0,12.47,12.48,12.47,12.48,127800.0
2013-10-14 15:35:00,12.47,12.48,12.47,12.47,250800.0,12.47,12.48,12.47,12.47,250800.0
2013-10-14 15:40:00,12.47,12.48,12.47,12.47,109800.0,12.47,12.48,12.47,12.47,109800.0
2013-10-14 15:45:00,12.48,12.49,12.47,12.48,308400.0,12.48,12.49,12.47,12.48,308400.0
2013-10-14 15:50:00,12.48,12.48,12.46,12.46,136200.0,12.48,12.48,12.46,12.46,136200.0
2013-10-14 15:55:00,12.47,12.49,12.46,12.48,210000.0,12.47,12.49,12.46,12.48,210000.0
2013-10-15 09:30:00,12.45,12.49,12.44,12.47,96000.0,12.45,12.49,12.44,12.47,96000.0
2013-10-15 09:35:00,12.48,12.48,12.46,12.46,64200.0,12.48,12.48,12.46,12.46,64200.0
2013-10-15 09:40:00,12.46,12.48,12.46,12.48,66600.0,12.46,12.48,12.46,12.48,66600.0
2013-10-15 09:45:00,12.48,12.49,12.47,12.47,45000.0,12.48,12.49,12.47,12.47,45000.0
2013-10-15 09:50:00,12.48,12.53,12.47,12.53,182400.0,12.48,12.53,12.47,12.53,182400.0
2013-10-15 09:55:00,12.53,12.55,12.52,12.54,480000.0,12.53,12.55,12.52,12.54,480000.0
2013-10-15 10:00:00,12.54,12.58,12.53,12.55,386400.0,12.54,12.58,12.53,12.55,386400.0
2013-10-15 10:05:00,12.55,12.56,12.54,12.56,32400.0,12.55,12.56,12.54,12.56,32400.0
2013-10-15 10:10:00,12.56,12.57,12.53,12.53,61800.0,12.56,12.57,12.53,12.53,61800.0
2013-10-15 10:15:00,12.53,12.54,12.52,12.52,100200.0,12.53,12.54,12.52,12.52,100200.0
2013-10-15 10:20:00,12.52,12.53,12.51,12.51,52200.0,12.52,12.53,12.51,12.51,52200.0
2013-10-15 10:25:00,12.52,12.52,12.49,12.49,50400.0,12.52,12.52,12.49,12.49,50400.0
2013-10-15 10:30:00,12.49,12.49,12.48,12.49,62400.0,12.49,12.49,12.48,12.49,62400.0
2013-10-15 10:35:00,12.49,12.51,12.49,12.51,58800.0,12.49,12.51,12.49,12.51,58800.0
2013-10-15 10:40:00,12.51,12.51,12.48,12.51,71400.0,12.51,12.51,12.48,12.51,71400.0
2013-10-15 10:45:00,12.51,12.52,12.49,12.49,63600.0,12.51,12.52,12.49,12.49,63600.0
2013-10-15 10:50:00,12.49,12.5,12.48,12.5,51600.0,12.49,12.5,12.48,12.5,51600.0
2013-10-15 10:55:00,12.49,12.5,12.47,12.47,195000.0,12.49,12.5,12.47,12.47,195000.0
2013-10-15 11:00:00,12.46,12.47,12.45,12.46,76800.0,12.46,12.47,12.45,12.46,76800.0
2013-10-15 11:05:00,12.46,12.47,12.44,12.45,47400.0,12.46,12.47,12.44,12.45,47400.0
2013-10-15 11:10:00,12.45,12.5,12.44,12.48,63000.0,12.45,12.5,12.44,12.48,63000.0
2013-10-15 11:15:00,12.48,12.48,12.46,12.47,33600.0,12.48,12.48,12.46,12.47,33600.0
2013-10-15 11:20:00,12.47,12.49,12.47,12.49,32400.0,12.47,12.49,12.47,12.49,32400.0
2013-10-15 11:25:00,12.49,12.5,12.49,12.5,46800.0,12.49,12.5,12.49,12.5,46800.0
2013-10-15 11:30:00,12.5,12.51,12.49,12.5,107400.0,12.5,12.51,12.49,12.5,107400.0
2013-10-15 11:35:00,12.5,12.51,12.49,12.5,75600.0,12.5,12.51,12.49,12.5,75600.0
2013-10-15 11:40:00,12.51,12.51,12.5,12.5,37800.0,12.51,12.51,12.5,12.5,37800.0
2013-10-15 11:45:00,12.5,12.51,12.5,12.5,64800.0,12.5,12.51,12.5,12.5,64800.0
2013-10-15 11:50:00,12.5,12.5,12.49,12.49,62400.0,12.5,12.5,12.49,12.49,62400.0
2013-10-15 11:55:00,12.49,12.5,12.49,12.5,350400.0,12.49,12.5,12.49,12.5,350400.0
2013-10-15 12:00:00,12.5,12.5,12.5,12.5,58800.0,12.5,12.5,12.5,12.5,58800.0
2013-10-15 12:05:00,12.5,12.51,12.49,12.5,62400.0,12.5,12.51,12.49,12.5,62400.0
2013-10-15 12:10:00,12.5,12.5,12.5,12.5,33000.0,12.5,12.5,12.5,12.5,33000.0
2013-10-15 12:15:00,12.5,12.5,12.49,12.5,69000.0,12.5,12.5,12.49,12.5,69000.0
2013-10-15 12:20:00,12.5,12.51,12.5,12.51,35400.0,12.5,12.51,12.5,12.51,35400.0
2013-10-15 12:25:00,12.5,12.5,12.49,12.49,43800.0,12.5,12.5,12.49,12.49,43800.0
2013-10-15 12:30:00,12.49,12.51,12.49,12.51,56400.0,12.49,12.51,12.49,12.51,56400.0
2013-10-15 12:35:00,12.5,12.51,12.5,12.5,30000.0,12.5,12.51,12.5,12.5,30000.0
2013-10-15 12:40:00,12.5,12.52,12.5,12.52,37200.0,12.5,12.52,12.5,12.52,37200.0
2013-10-15 12:45:00,12.52,12.52,12.5,12.5,45600.0,12.52,12.52,12.5,12.5,45600.0
2013-10-15 12:50:00,12.5,12.5,12.49,12.49,64800.0,12.5,12.5,12.49,12.49,64800.0
2013-10-15 12:55:00,12.49,12.5,12.49,12.5,49200.0,12.49,12.5,12.49,12.5,49200.0
2013-10-15 13:00:00,12.5,12.5,12.5,12.5,34200.0,12.5,12.5,12.5,12.5,34200.0
2013-10-15 13:05:00,12.5,12.5,12.49,12.49,42000.0,12.5,12.5,12.49,12.49,42000.0
2013-10-15 13:10:00,12.49,12.5,12.49,12.5,40200.0,12.49,12.5,12.49,12.5,40200.0
2013-10-15 13:15:00,12.5,12.5,12.48,12.48,37800.0,12.5,12.5,12.48,12.48,37800.0
2013-10-15 13:20:00,12.47,12.47,12.46,12.46,39000.0,12.47,12.47,12.46,12.46,39000.0
2013-10-15 13:25:00,12.46,12.46,12.44,12.44,49200.0,12.46,12.46,12.44,12.44,49200.0
2013-10-15 13:30:00,12.44,12.45,12.44,12.45,52800.0,12.44,12.45,12.44,12.45,52800.0
2013-10-15 13:35:00,12.45,12.45,12.44,12.45,44400.0,12.45,12.45,12.44,12.45,44400.0
2013-10-15 13:40:00,12.44,12.45,12.44,12.45,16200.0,12.44,12.45,12.44,12.45,16200.0
2013-10-15 13:45:00,12.45,12.46,12.45,12.46,26400.0,12.45,12.46,12.45,12.46,26400.0
2013-10-15 13:50:00,12.46,12.46,12.45,12.45,33000.0,12.46,12.46,12.45,12.45,33000.0
2013-10-15 13:55:00,12.45,12.45,12.44,12.45,31800.0,12.45,12.45,12.44,12.45,31800.0
2013-10-15 14:00:00,12.45,12.45,12.44,12.44,47400.0,12.45,12.45,12.44,12.44,47400.0
2013-10-15 14:05:00,12.45,12.45,12.45,12.45,34800.0,12.45,12.45,12.45,12.45,34800.0
2013-10-15 14:10:00,12.45,12.45,12.44,12.45,58800.0,12.45,12.45,12.44,12.45,58800.0
2013-10-15 14:15:00,12.44,12.47,12.44,12.46,82200.0,12.44,12.47,12.44,12.46,82200.0
2013-10-15 14:20:00,12.47,12.47,12.45,12.45,54000.0,12.47,12.47,12.45,12.45,54000.0
2013-10-15 14:25:00,12.45,12.46,12.44,12.45,65400.0,12.45,12.46,12.44,12.45,65400.0
2013-10-15 14:30:00,12.45,12.46,12.44,12.46,143400.0,12.45,12.46,12.44,12.46,143400.0
2013-10-15 14:35:00,12.46,12.46,12.44,12.45,136200.0,12.46,12.46,12.44,12.45,136200.0
2013-10-15 14:40:00,12.45,12.45,12.42,12.43,141000.0,12.45,12.45,12.42,12.43,141000.0
2013-10-15 14:45:00,12.43,12.44,12.41,12.43,197400.0,12.43,12.44,12.41,12.43,197400.0
2013-10-15 14:50:00,12.44,12.45,12.44,12.45,39000.0,12.44,12.45,12.44,12.45,39000.0
2013-10-15 14:55:00,12.45,12.47,12.44,12.47,116400.0,12.45,12.47,12.44,12.47,116400.0
2013-10-15 15:00:00,12.47,12.48,12.46,12.46,91800.0,12.47,12.48,12.46,12.46,91800.0
2013-10-15 15:05:00,12.46,12.49,12.45,12.48,78600.0,12.46,12.49,12.45,12.48,78600.0
2013-10-15 15:10:00,12.48,12.49,12.47,12.48,144000.0,12.48,12.49,12.47,12.48,144000.0
2013-10-15 15:15:00,12.48,12.49,12.47,12.49,123000.0,12.48,12.49,12.47,12.49,123000.0
2013-10-15 15:20:00,12.49,12.52,12.47,12.51,323400.0,12.49,12.52,12.47,12.51,323400.0
2013-10-15 15:25:00,12.52,12.52,12.5,12.5,114000.0,12.52,12.52,12.5,12.5,114000.0
2013-10-15 15:30:00,12.51,12.51,12.5,12.51,156600.0,12.51,12.51,12.5,12.51,156600.0
2013-10-15 15:35:00,12.51,12.52,12.51,12.52,236400.0,12.51,12.52,12.51,12.52,236400.0
2013-10-15 15:40:00,12.52,12.52,12.5,12.5,210600.0,12.52,12.52,12.5,12.5,210600.0
2013-10-15 15:45:00,12.5,12.52,12.5,12.52,210600.0,12.5,12.52,12.5,12.52,210600.0
2013-10-15 15:50:00,12.52,12.52,12.5,12.51,306000.0,12.52,12.52,12.5,12.51,306000.0
2013-10-15 15:55:00,12.51,12.52,12.5,12.5,463800.0,12.51,12.52,12.5,12.5,463800.0
2013-10-16 09:30:00,12.81,12.81,12.74,12.81,304200.0,12.81,12.81,12.74,12.81,304200.0
2013-10-16 09:35:00,12.82,12.82,12.78,12.81,348000.0,12.82,12.82,12.78,12.81,348000.0
2013-10-16 09:40:00,12.8,12.81,12.7,12.74,191400.0,12.8,12.81,12.7,12.74,191400.0
2013-10-16 09:45:00,12.74,12.75,12.7,12.7,120000.0,12.74,12.75,12.7,12.7,120000.0
2013-10-16 09:50:00,12.7,12.74,12.68,12.73,108000.0,12.7,12.74,12.68,12.73,108000.0
2013-10-16 09:55:00,12.73,12.77,12.73,12.75,125400.0,12.73,12.77,12.73,12.75,125400.0
2013-10-16 10:00:00,12.74,12.76,12.74,12.76,140400.0,12.74,12.76,12.74,12.76,140400.0
2013-10-16 10:05:00,12.76,12.77,12.73,12.77,291000.0,12.76,12.77,12.73,12.77,291000.0
2013-10-16 10:10:00,12.77,12.77,12.74,12.75,69000.0,12.77,12.77,12.74,12.75,69000.0
2013-10-16 10:15:00,12.75,12.76,12.75,12.75,107400.0,12.75,12.76,12.75,12.75,107400.0
2013-10-16 10:20:00,12.76,12.78,12.76,12.77,51600.0,12.76,12.78,12.76,12.77,51600.0
2013-10-16 10:25:00,12.77,12.77,12.75,12.76,120600.0,12.77,12.77,12.75,12.76,120600.0
2013-10-16 10:30:00,12.75,12.77,12.75,12.76,85200.0,12.75,12.77,12.75,12.76,85200.0
2013-10-16 10:35:00,12.76,12.77,12.75,12.75,81000.0,12.76,12.77,12.75,12.75,81000.0
2013-10-16 10:40:00,12.75,12.76,12.74,12.74,144000.0,12.75,12.76,12.74,12.74,144000.0
2013-10-16 10:45:00,12.74,12.74,12.72,12.73,114600.0,12.74,12.74,12.72,12.73,114600.0
2013-10-16 10:50:00,12.74,12.74,12.73,12.74,27600.0,12.74,12.74,12.73,12.74,27600.0
2013-10-16 10:55:00,12.74,12.75,12.74,12.74,19200.0,12.74,12.75,12.74,12.74,19200.0
2013-10-16 11:00:00,12.75,12.75,12.74,12.74,54600.0,12.75,12.75,12.74,12.74,54600.0
2013-10-16 11:05:00,12.74,12.74,12.73,12.74,31800.0,12.74,12.74,12.73,12.74,31800.0
2013-10-16 11:10:00,12.73,12.74,12.72,12.73,41400.0,12.73,12.74,12.72,12.73,41400.0
2013-10-16 11:15:00,12.73,12.73,12.71,12.71,38400.0,12.73,12.73,12.71,12.71,38400.0
2013-10-16 11:20:00,12.7,12.7,12.69,12.69,46800.0,12.7,12.7,12.69,12.69,46800.0
2013-10-16 11:25:00,12.69,12.69,12.66,12.68,43800.0,12.69,12.69,12.66,12.68,43800.0
2013-10-16 11:30:00,12.69,12.7,12.69,12.69,42600.0,12.69,12.7,12.69,12.69,42600.0
2013-10-16 11:35:00,12.69,12.7,12.69,12.7,37800.0,12.69,12.7,12.69,12.7,37800.0
2013-10-16 11:40:00,12.7,12.7,12.69,12.69,56400.0,12.7,12.7,12.69,12.69,56400.0
2013-10-16 11:45:00,12.7,12.71,12.69,12.7,52200.0,12.7,12.71,12.69,12.7,52200.0
2013-10-16 11:50:00,12.7,12.71,12.69,12.7,139200.0,12.7,12.71,12.69,12.7,139200.0
2013-10-16 11:55:00,12.69,12.7,12.69,12.7,24000.0,12.69,12.7,12.69,12.7,24000.0
2013-10-16 12:00:00,12.7,12.72,12.69,12.71,88800.0,12.7,12.72,12.69,12.71,88800.0
2013-10-16 12:05:00,12.71,12.72,12.71,12.72,27000.0,12.71,12.72,12.71,12.72,27000.0
2013-10-16 12:10:00,12.73,12.73,12.71,12.72,39600.0,12.73,12.73,12.71,12.72,39600.0
2013-10-16 12:15:00,12.71,12.74,12.71,12.73,36000.0,12.71,12.74,12.71,12.73,36000.0
2013-10-16 12:20:00,12.72,12.73,12.71,12.72,16200.0,12.72,12.73,12.71,12.72,16200.0
2013-10-16 12:25:00,12.71,12.72,12.71,12.71,65400.0,12.71,12.72,12.71,12.71,65400.0
2013-10-16 12:30:00,12.71,12.72,12.7,12.71,70200.0,12.71,12.72,12.7,12.71,70200.0
2013-10-16 12:35:00,12.71,12.71,12.7,12.7,43800.0,12.71,12.71,12.7,12.7,43800.0
2013-10-16 12:40:00,12.7,12.7,12.7,12.7,15600.0,12.7,12.7,12.7,12.7,15600.0
2013-10-16 12:45:00,12.7,12.7,12.69,12.69,39000.0,12.7,12.7,12.69,12.69,39000.0
2013-10-16 12:50:00,12.7,12.7,12.69,12.69,23400.0,12.7,12.7,12.69,12.69,23400.0
2013-10-16 12:55:00,12.68,12.68,12.67,12.67,22800.0,12.68,12.68,12.67,12.67,22800.0
2013-10-16 13:00:00,12.68,12.69,12.67,12.69,42600.0,12.68,12.69,12.67,12.69,42600.0
2013-10-16 13:05:00,12.69,12.7,12.69,12.69,36600.0,12.69,12.7,12.69,12.69,36600.0
2013-10-16 13:10:00,12.69,12.69,12.68,12.69,69600.0,12.69,12.69,12.68,12.69,69600.0
2013-10-16 13:15:00,12.69,12.71,12.69,12.71,30600.0,12.69,12.71,12.69,12.71,30600.0
2013-10-16 13:20:00,12.7,12.72,12.7,12.71,39000.0,12.7,12.72,12.7,12.71,39000.0
2013-10-16 13:25:00,12.71,12.73,12.71,12.72,42000.0,12.71,12.73,12.71,12.72,42000.0
2013-10-16 13:30:00,12.73,12.74,12.72,12.74,43200.0,12.73,12.74,12.72,12.74,43200.0
2013-10-16 13:35:00,12.74,12.74,12.74,12.74,37800.0,12.74,12.74,12.74,12.74,37800.0
2013-10-16 13:40:00,12.74,12.75,12.74,12.74,62400.0,12.74,12.75,12.74,12.74,62400.0
2013-10-16 13:45:00,12.75,12.76,12.74,12.76,77400.0,12.75,12.76,12.74,12.76,77400.0
2013-10-16 13:50:00,12.76,12.76,12.75,12.76,66000.0,12.76,12.76,12.75,12.76,66000.0
2013-10-16 13:55:00,12.76,12.76,12.75,12.75,52800.0,12.76,12.76,12.75,12.75,52800.0
2013-10-16 14:00:00,12.75,12.76,12.75,12.76,34800.0,12.75,12.76,12.75,12.76,34800.0
2013-10-16 14:05:00,12.76,12.77,12.76,12.76,62400.0,12.76,12.77,12.76,12.76,62400.0
2013-10-16 14:10:00,12.76,12.77,12.76,12.77,45000.0,12.76,12.77,12.76,12.77,45000.0
2013-10-16 14:15:00,12.76,12.77,12.76,12.77,36000.0,12.76,12.77,12.76,12.77,36000.0
2013-10-16 14:20:00,12.77,12.77,12.76,12.77,62400.0,12.77,12.77,12.76,12.77,62400.0
2013-10-16 14:25:00,12.77,12.77,12.75,12.76,92400.0,12.77,12.77,12.75,12.76,92400.0
2013-10-16 14:30:00,12.76,12.77,12.75,12.76,168600.0,12.76,12.77,12.75,12.76,168600.0
2013-10-16 14:35:00,12.76,12.76,12.74,12.74,57000.0,12.76,12.76,12.74,12.74,57000.0
2013-10-16 14:40:00,12.74,12.75,12.74,12.74,58800.0,12.74,12.75,12.74,12.74,58800.0
2013-10-16 14:45:00,12.75,12.75,12.74,12.74,50400.0,12.75,12.75,12.74,12.74,50400.0
2013-10-16 14:50:00,12.75,12.75,12.74,12.74,48000.0,12.75,12.75,12.74,12.74,48000.0
2013-10-16 14:55:00,12.74,12.75,12.74,12.75,33000.0,12.74,12.75,12.74,12.75,33000.0
2013-10-16 15:00:00,12.75,12.76,12.75,12.75,78600.0,12.75,12.76,12.75,12.75,78600.0
2013-10-16 15:05:00,12.76,12.77,12.75,12.77,59400.0,12.76,12.77,12.75,12.77,59400.0
2013-10-16 15:10:00,12.76,12.77,12.75,12.75,84600.0,12.76,12.77,12.75,12.75,84600.0
2013-10-16 15:15:00,12.75,12.76,12.75,12.76,58800.0,12.75,12.76,12.75,12.76,58800.0
2013-10-16 15:20:00,12.76,12.77,12.76,12.77,62400.0,12.76,12.77,12.76,12.77,62400.0
2013-10-16 15:25:00,12.77,12.77,12.76,12.76,81600.0,12.77,12.77,12.76,12.76,81600.0
2013-10-16 15:30:00,12.76,12.76,12.74,12.74,91200.0,12.76,12.76,12.74,12.74,91200.0
2013-10-16 15:35:00,12.74,12.75,12.74,12.75,79200.0,12.74,12.75,12.74,12.75,79200.0
2013-10-16 15:40:00,12.75,12.75,12.74,12.75,102600.0,12.75,12.75,12.74,12.75,102600.0
2013-10-16 15:45:00,12.75,12.76,12.74,12.76,353400.0,12.75,12.76,12.74,12.76,353400.0
2013-10-16 15:50:00,12.76,12.77,12.76,12.77,212400.0,12.76,12.77,12.76,12.77,212400.0
2013-10-16 15:55:00,12.77,12.78,12.76,12.78,775800.0,12.77,12.78,12.76,12.78,775800.0
2013-10-17 09:30:00,12.77,12.77,12.74,12.76,135600.0,12.77,12.77,12.74,12.76,135600.0
2013-10-17 09:35:00,12.76,12.8,12.76,12.78,51600.0,12.76,12.8,12.76,12.78,51600.0
2013-10-17 09:40:00,12.78,12.81,12.77,12.81,69000.0,12.78,12.81,12.77,12.81,69000.0
2013-10-17 09:45:00,12.81,12.82,12.81,12.82,67800.0,12.81,12.82,12.81,12.82,67800.0
2013-10-17 09:50:00,12.82,12.82,12.78,12.78,30600.0,12.82,12.82,12.78,12.78,30600.0
2013-10-17 09:55:00,12.78,12.79,12.77,12.79,24000.0,12.78,12.79,12.77,12.79,24000.0
2013-10-17 10:00:00,12.8,12.8,12.78,12.8,31200.0,12.8,12.8,12.78,12.8,31200.0
2013-10-17 10:05:00,12.8,12.81,12.79,12.8,37200.0,12.8,12.81,12.79,12.8,37200.0
2013-10-17 10:10:00,12.8,12.8,12.78,12.79,17400.0,12.8,12.8,12.78,12.79,17400.0
2013-10-17 10:15:00,12.78,12.8,12.78,12.79,151200.0,12.78,12.8,12.78,12.79,151200.0
2013-10-17 10:20:00,12.79,12.8,12.78,12.79,28800.0,12.79,12.8,12.78,12.79,28800.0
2013-10-17 10:25:00,12.8,12.81,12.78,12.78,46800.0,12.8,12.81,12.78,12.78,46800.0
2013-10-17 10:30:00,12.79,12.8,12.78,12.79,61200.0,12.79,12.8,12.78,12.79,61200.0
2013-10-17 10:35:00,12.79,12.79,12.77,12.79,36600.0,12.79,12.79,12.77,12.79,36600.0
2013-10-17 10:40:00,12.79,12.79,12.78,12.78,18600.0,12.79,12.79,12.78,12.78,18600.0
2013-10-17 10:45:00,12.78,12.78,12.77,12.77,24000.0,12.78,12.78,12.77,12.77,24000.0
2013-10-17 10:50:00,12.78,12.79,12.77,12.78,18000.0,12.78,12.79,12.77,12.78,18000.0
2013-10-17 10:55:00,12.78,12.78,12.78,12.78,13200.0,12.78,12.78,12.78,12.78,13200.0
2013-10-17 11:00:00,12.78,12.8,12.78,12.8,39600.0,12.78,12.8,12.78,12.8,39600.0
2013-10-17 11:05:00,12.79,12.79,12.78,12.78,241800.0,12.79,12.79,12.78,12.78,241800.0
2013-10-17 11:10:00,12.78,12.78,12.77,12.77,86400.0,12.78,12.78,12.77,12.77,86400.0
2013-10-17 11:15:00,12.77,12.78,12.77,12.77,26400.0,12.77,12.78,12.77,12.77,26400.0
2013-10-17 11:20:00,12.77,12.78,12.77,12.77,21000.0,12.77,12.78,12.77,12.77,21000.0
2013-10-17 11:25:00,12.78,12.78,12.78,12.78,21000.0,12.78,12.78,12.78,12.78,21000.0
2013-10-17 11:30:00,12.78,12.79,12.78,12.79,36000.0,12.78,12.79,12.78,12.79,36000.0
2013-10-17 11:35:00,12.79,12.8,12.78,12.79,34800.0,12.79,12.8,12.78,12.79,34800.0
2013-10-17 11:40:00,12.79,12.79,12.78,12.78,49200.0,12.79,12.79,12.78,12.78,49200.0
2013-10-17 11:45:00,12.78,12.79,12.78,12.79,41400.0,12.78,12.79,12.78,12.79,41400.0
2013-10-17 11:50:00,12.79,12.79,12.79,12.79,13200.0,12.79,12.79,12.79,12.79,13200.0
2013-10-17 11:55:00,12.79,12.79,12.78,12.78,24000.0,12.79,12.79,12.78,12.78,24000.0
2013-10-17 12:00:00,12.78,12.79,12.78,12.79,25800.0,12.78,12.79,12.78,12.79,25800.0
2013-10-17 12:05:00,12.79,12.79,12.78,12.78,21000.0,12.79,12.79,12.78,12.78,21000.0
2013-10-17 12:10:00,12.79,12.79,12.78,12.78,19200.0,12.79,12.79,12.78,12.78,19200.0
2013-10-17 12:15:00,12.78,12.79,12.78,12.79,64200.0,12.78,12.79,12.78,12.79,64200.0
2013-10-17 12:20:00,12.79,12.8,12.79,12.79,72600.0,12.79,12.8,12.79,12.79,72600.0
2013-10-17 12:25:00,12.79,12.8,12.79,12.79,23400.0,12.79,12.8,12.79,12.79,23400.0
2013-10-17 12:30:00,12.79,12.8,12.79,12.79,31200.0,12.79,12.8,12.79,12.79,31200.0
2013-10-17 12:35:00,12.79,12.8,12.79,12.79,27000.0,12.79,12.8,12.79,12.79,27000.0
2013-10-17 12:40:00,12.79,12.79,12.79,12.79,27000.0,12.79,12.79,12.79,12.79,27000.0
2013-10-17 12:45:00,12.79,12.79,12.78,12.78,37200.0,12.79,12.79,12.78,12.78,37200.0
2013-10-17 12:50:00,12.79,12.79,12.79,12.79,15000.0,12.79,12.79,12.79,12.79,15000.0
2013-10-17 12:55:00,12.79,12.8,12.79,12.79,32400.0,12.79,12.8,12.79,12.79,32400.0
2013-10-17 13:00:00,12.79,12.79,12.79,12.79,85200.0,12.79,12.79,12.79,12.79,85200.0
2013-10-17 13:05:00,12.79,12.8,12.79,12.79,100800.0,12.79,12.8,12.79,12.79,100800.0
2013-10-17 13:10:00,12.79,12.8,12.79,12.79,88800.0,12.79,12.8,12.79,12.79,88800.0
2013-10-17 13:15:00,12.79,12.79,12.78,12.79,37200.0,12.79,12.79,12.78,12.79,37200.0
2013-10-17 13:20:00,12.79,12.79,12.78,12.79,8400.0,12.79,12.79,12.78,12.79,8400.0
2013-10-17 13:25:00,12.79,12.79,12.78,12.79,12000.0,12.79,12.79,12.78,12.79,12000.0
2013-10-17 13:30:00,12.79,12.79,12.79,12.79,28800.0,12.79,12.79,12.79,12.79,28800.0
2013-10-17 13:35:00,12.79,12.81,12.79,12.81,120000.0,12.79,12.81,12.79,12.81,120000.0
2013-10-17 13:40:00,12.81,12.83,12.81,12.82,23400.0,12.81,12.83,12.81,12.82,23400.0
2013-10-17 13:45:00,12.82,12.83,12.8,12.8,78000.0,12.82,12.83,12.8,12.8,78000.0
2013-10-17 13:50:00,12.8,12.81,12.79,12.81,159600.0,12.8,12.81,12.79,12.81,159600.0
2013-10-17 13:55:00,12.81,12.81,12.8,12.8,19800.0,12.81,12.81,12.8,12.8,19800.0
2013-10-17 14:00:00,12.8,12.8,12.8,12.8,18000.0,12.8,12.8,12.8,12.8,18000.0
2013-10-17 14:05:00,12.8,12.81,12.8,12.81,28800.0,12.8,12.81,12.8,12.81,28800.0
2013-10-17 14:10:00,12.81,12.82,12.81,12.81,45000.0,12.81,12.82,12.81,12.81,45000.0
2013-10-17 14:15:00,12.82,12.82,12.81,12.81,20400.0,12.82,12.82,12.81,12.81,20400.0
2013-10-17 14:20:00,12.81,12.82,12.81,12.81,36000.0,12.81,12.82,12.81,12.81,36000.0
2013-10-17 14:25:00,12.82,12.82,12.8,12.81,31800.0,12.82,12.82,12.8,12.81,31800.0
2013-10-17 14:30:00,12.81,12.82,12.81,12.81,22800.0,12.81,12.82,12.81,12.81,22800.0
2013-10-17 14:35:00,12.81,12.82,12.81,12.81,49800.0,12.81,12.82,12.81,12.81,49800.0
2013-10-17 14:40:00,12.81,12.82,12.81,12.81,37800.0,12.81,12.82,12.81,12.81,37800.0
2013-10-17 14:45:00,12.81,12.81,12.8,12.8,28800.0,12.81,12.81,12.8,12.8,28800.0
2013-10-17 14:50:00,12.8,12.8,12.8,12.8,38400.0,12.8,12.8,12.8,12.8,38400.0
2013-10-17 14:55:00,12.8,12.82,12.8,12.8,120600.0,12.8,12.82,12.8,12.8,120600.0
2013-10-17 15:00:00,12.8,12.81,12.8,12.8,67800.0,12.8,12.81,12.8,12.8,67800.0
2013-10-17 15:05:00,12.8,12.81,12.8,12.81,55200.0,12.8,12.81,12.8,12.81,55200.0
2013-10-17 15:10:00,12.81,12.81,12.81,12.81,40800.0,12.81,12.81,12.81,12.81,40800.0
2013-10-17 15:15:00,12.81,12.82,12.81,12.81,45000.0,12.81,12.82,12.81,12.81,45000.0
2013-10-17 15:20:00,12.81,12.81,12.81,12.81,61800.0,12.81,12.81,12.81,12.81,61800.0
2013-10-17 15:25:00,12.81,12.82,12.81,12.81,39000.0,12.81,12.82,12.81,12.81,39000.0
2013-10-17 15:30:00,12.81,12.82,12.81,12.82,54600.0,12.81,12.82,12.81,12.82,54600.0
2013-10-17 15:35:00,12.82,12.83,12.82,12.83,90000.0,12.82,12.83,12.82,12.83,90000.0
2013-10-17 15:40:00,12.83,12.84,12.83,12.84,73800.0,12.83,12.84,12.83,12.84,73800.0
2013-10-17 15:45:00,12.84,12.85,12.84,12.85,118800.0,12.84,12.85,12.84,12.85,118800.0
2013-10-17 15:50:00,12.85,12.85,12.84,12.85,135600.0,12.85,12.85,12.84,12.85,135600.0
2013-10-17 15:55:00,12.85,12.85,12.84,12.85,142200.0,12.85,12.85,12.84,12.85,142200.0
2013-10-18 09:30:00,12.87,12.87,12.85,12.85,312600.0,12.87,12.87,12.85,12.85,312600.0
2013-10-18 09:35:00,12.85,12.87,12.84,12.85,51600.0,12.85,12.87,12.84,12.85,51600.0
2013-10-18 09:40:00,12.85,12.86,12.83,12.85,44400.0,12.85,12.86,12.83,12.85,44400.0
2013-10-18 09:45:00,12.85,12.85,12.83,12.85,32400.0,12.85,12.85,12.83,12.85,32400.0
2013-10-18 09:50:00,12.85,12.87,12.84,12.86,40800.0,12.85,12.87,12.84,12.86,40800.0
2013-10-18 09:55:00,12.87,12.87,12.85,12.86,19200.0,12.87,12.87,12.85,12.86,19200.0
2013-10-18 10:00:00,12.86,12.86,12.84,12.84,41400.0,12.86,12.86,12.84,12.84,41400.0
2013-10-18 10:05:00,12.83,12.87,12.83,12.87,37200.0,12.83,12.87,12.83,12.87,37200.0
2013-10-18 10:10:00,12.87,12.87,12.85,12.86,13200.0,12.87,12.87,12.85,12.86,13200.0
2013-10-18 10:15:00,12.85,12.86,12.85,12.85,22800.0,12.85,12.86,12.85,12.85,22800.0
2013-10-18 10:20:00,12.85,12.85,12.83,12.84,37800.0,12.85,12.85,12.83,12.84,37800.0
2013-10-18 10:25:00,12.84,12.85,12.83,12.83,31800.0,12.84,12.85,12.83,12.83,31800.0
2013-10-18 10:30:00,12.84,12.84,12.81,12.81,34200.0,12.84,12.84,12.81,12.81,34200.0
2013-10-18 10:35:00,12.82,12.82,12.81,12.81,27000.0,12.82,12.82,12.81,12.81,27000.0
2013-10-18 10:40:00,12.81,12.81,12.8,12.8,43200.0,12.81,12.81,12.8,12.8,43200.0
2013-10-18 10:45:00,12.8,12.8,12.79,12.79,32400.0,12.8,12.8,12.79,12.79,32400.0
2013-10-18 10:50:00,12.79,12.79,12.77,12.77,84000.0,12.79,12.79,12.77,12.77,84000.0
2013-10-18 10:55:00,12.77,12.77,12.76,12.76,25200.0,12.77,12.77,12.76,12.76,25200.0
2013-10-18 11:00:00,12.76,12.76,12.75,12.76,52200.0,12.76,12.76,12.75,12.76,52200.0
2013-10-18 11:05:00,12.76,12.76,12.74,12.74,46200.0,12.76,12.76,12.74,12.74,46200.0
2013-10-18 11:10:00,12.74,12.74,12.74,12.74,51000.0,12.74,12.74,12.74,12.74,51000.0
2013-10-18 11:15:00,12.74,12.74,12.73,12.73,43800.0,12.74,12.74,12.73,12.73,43800.0
2013-10-18 11:20:00,12.73,12.73,12.72,12.72,74400.0,12.73,12.73,12.72,12.72,74400.0
2013-10-18 11:25:00,12.72,12.76,12.72,12.75,44400.0,12.72,12.76,12.72,12.75,44400.0
2013-10-18 11:30:00,12.76,12.76,12.75,12.76,29400.0,12.76,12.76,12.75,12.76,29400.0
2013-10-18 11:35:00,12.76,12.77,12.75,12.75,30000.0,12.76,12.77,12.75,12.75,30000.0
2013-10-18 11:40:00,12.75,12.77,12.75,12.77,19800.0,12.75,12.77,12.75,12.77,19800.0
2013-10-18 11:45:00,12.77,12.77,12.76,12.76,40200.0,12.77,12.77,12.76,12.76,40200.0
2013-10-18 11:50:00,12.77,12.77,12.76,12.76,24000.0,12.77,12.77,12.76,12.76,24000.0
2013-10-18 11:55:00,12.76,12.77,12.76,12.76,31800.0,12.76,12.77,12.76,12.76,31800.0
2013-10-18 12:00:00,12.76,12.77,12.76,12.76,22800.0,12.76,12.77,12.76,12.76,22800.0
2013-10-18 12:05:00,12.77,12.77,12.77,12.77,25800.0,12.77,12.77,12.77,12.77,25800.0
2013-10-18 12:10:00,12.77,12.77,12.77,12.77,31800.0,12.77,12.77,12.77,12.77,31800.0
2013-10-18 12:15:00,12.77,12.78,12.77,12.78,22800.0,12.77,12.78,12.77,12.78,22800.0
2013-10-18 12:20:00,12.77,12.78,12.77,12.78,25800.0,12.77,12.78,12.77,12.78,25800.0
2013-10-18 12:25:00,12.78,12.78,12.78,12.78,22200.0,12.78,12.78,12.78,12.78,22200.0
2013-10-18 12:30:00,12.78,12.78,12.78,12.78,18000.0,12.78,12.78,12.78,12.78,18000.0
2013-10-18 12:35:00,12.78,12.78,12.78,12.78,21600.0,12.78,12.78,12.78,12.78,21600.0
2013-10-18 12:40:00,12.78,12.78,12.78,12.78,21600.0,12.78,12.78,12.78,12.78,21600.0
2013-10-18 12:45:00,12.78,12.78,12.78,12.78,38400.0,12.78,12.78,12.78,12.78,38400.0
2013-10-18 12:50:00,12.78,12.79,12.78,12.79,30000.0,12.78,12.79,12.78,12.79,30000.0
2013-10-18 12:55:00,12.79,12.8,12.79,12.8,21600.0,12.79,12.8,12.79,12.8,21600.0
2013-10-18 13:00:00,12.8,12.81,12.8,12.81,29400.0,12.8,12.81,12.8,12.81,29400.0
2013-10-18 13:05:00,12.81,12.82,12.81,12.81,22200.0,12.81,12.82,12.81,12.81,22200.0
2013-10-18 13:10:00,12.82,12.82,12.82,12.82,18600.0,12.82,12.82,12.82,12.82,18600.0
2013-10-18 13:15:00,12.82,12.82,12.81,12.81,16200.0,12.82,12.82,12.81,12.81,16200.0
2013-10-18 13:20:00,12.81,12.81,12.81,12.81,28200.0,12.81,12.81,12.81,12.81,28200.0
2013-10-18 13:25:00,12.81,12.83,12.81,12.83,31200.0,12.81,12.83,12.81,12.83,31200.0
2013-10-18 13:30:00,12.83,12.83,12.82,12.83,22200.0,12.83,12.83,12.82,12.83,22200.0
2013-10-18 13:35:00,12.82,12.83,12.82,12.83,24000.0,12.82,12.83,12.82,12.83,24000.0
2013-10-18 13:40:00,12.83,12.83,12.83,12.83,34800.0,12.83,12.83,12.83,12.83,34800.0
2013-10-18 13:45:00,12.83,12.85,12.83,12.84,54600.0,12.83,12.85,12.83,12.84,54600.0
2013-10-18 13:50:00,12.84,12.84,12.83,12.84,40200.0,12.84,12.84,12.83,12.84,40200.0
2013-10-18 13:55:00,12.84,12.85,12.83,12.83,60000.0,12.84,12.85,12.83,12.83,60000.0
2013-10-18 14:00:00,12.84,12.84,12.84,12.84,45600.0,12.84,12.84,12.84,12.84,45600.0
2013-10-18 14:05:00,12.84,12.84,12.83,12.84,31800.0,12.84,12.84,12.83,12.84,31800.0
2013-10-18 14:10:00,12.84,12.84,12.83,12.83,41400.0,12.84,12.84,12.83,12.83,41400.0
2013-10-18 14:15:00,12.83,12.84,12.83,12.83,30000.0,12.83,12.84,12.83,12.83,30000.0
2013-10-18 14:20:00,12.83,12.84,12.83,12.84,36600.0,12.83,12.84,12.83,12.84,36600.0
2013-10-18 14:25:00,12.83,12.83,12.83,12.83,26400.0,12.83,12.83,12.83,12.83,26400.0
2013-10-18 14:30:00,12.84,12.84,12.83,12.84,63600.0,12.84,12.84,12.83,12.84,63600.0
2013-10-18 14:35:00,12.84,12.85,12.83,12.84,72600.0,12.84,12.85,12.83,12.84,72600.0
2013-10-18 14:40:00,12.84,12.85,12.84,12.85,23400.0,12.84,12.85,12.84,12.85,23400.0
2013-10-18 14:45:00,12.85,12.85,12.85,12.85,50400.0,12.85,12.85,12.85,12.85,50400.0
2013-10-18 14:50:00,12.85,12.85,12.84,12.84,43200.0,12.85,12.85,12.84,12.84,43200.0
2013-10-18 14:55:00,12.84,12.84,12.84,12.84,90000.0,12.84,12.84,12.84,12.84,90000.0
2013-10-18 15:00:00,12.84,12.84,12.84,12.84,36000.0,12.84,12.84,12.84,12.84,36000.0
2013-10-18 15:05:00,12.84,12.84,12.84,12.84,60600.0,12.84,12.84,12.84,12.84,60600.0
2013-10-18 15:10:00,12.84,12.84,12.83,12.83,70200.0,12.84,12.84,12.83,12.83,70200.0
2013-10-18 15:15:00,12.83,12.83,12.82,12.83,108000.0,12.83,12.83,12.82,12.83,108000.0
2013-10-18 15:20:00,12.83,12.84,12.83,12.84,56400.0,12.83,12.84,12.83,12.84,56400.0
2013-10-18 15:25:00,12.84,12.85,12.84,12.85,27600.0,12.84,12.85,12.84,12.85,27600.0
2013-10-18 15:30:00,12.85,12.85,12.84,12.84,108600.0,12.85,12.85,12.84,12.84,108600.0
2013-10-18 15:35:00,12.84,12.84,12.84,12.84,34800.0,12.84,12.84,12.84,12.84,34800.0
2013-10-18 15:40:00,12.84,12.86,12.84,12.85,175200.0,12.84,12.86,12.84,12.85,175200.0
2013-10-18 15:45:00,12.85,12.86,12.85,12.85,151800.0,12.85,12.86,12.85,12.85,151800.0
2013-10-18 15:50:00,12.85,12.87,12.85,12.87,132600.0,12.85,12.87,12.85,12.87,132600.0
2013-10-18 15:55:00,12.87,12.87,12.86,12.87,300000.0,12.87,12.87,12.86,12.87,300000.0
2013-10-21 09:30:00,12.89,12.98,12.89,12.96,151200.0,12.89,12.98,12.89,12.96,151200.0
2013-10-21 09:35:00,12.95,12.95,12.87,12.88,228000.0,12.95,12.95,12.87,12.88,228000.0
2013-10-21 09:40:00,12.87,12.94,12.87,12.93,79800.0,12.87,12.94,12.87,12.93,79800.0
2013-10-21 09:45:00,12.93,12.93,12.9,12.9,69600.0,12.93,12.93,12.9,12.9,69600.0
2013-10-21 09:50:00,12.9,12.9,12.88,12.9,46200.0,12.9,12.9,12.88,12.9,46200.0
2013-10-21 09:55:00,12.9,12.9,12.88,12.88,31200.0,12.9,12.9,12.88,12.88,31200.0
2013-10-21 10:00:00,12.88,12.9,12.88,12.9,52800.0,12.88,12.9,12.88,12.9,52800.0
2013-10-21 10:05:00,12.89,12.9,12.88,12.89,62400.0,12.89,12.9,12.88,12.89,62400.0
2013-10-21 10:10:00,12.89,12.91,12.89,12.9,107400.0,12.89,12.91,12.89,12.9,107400.0
2013-10-21 10:15:00,12.9,12.92,12.9,12.92,73800.0,12.9,12.92,12.9,12.92,73800.0
2013-10-21 10:20:00,12.92,12.93,12.91,12.93,43200.0,12.92,12.93,12.91,12.93,43200.0
2013-10-21 10:25:00,12.94,12.95,12.93,12.94,70800.0,12.94,12.95,12.93,12.94,70800.0
2013-10-21 10:30:00,12.94,12.95,12.93,12.95,35400.0,12.94,12.95,12.93,12.95,35400.0
2013-10-21 10:35:00,12.95,12.96,12.95,12.96,42600.0,12.95,12.96,12.95,12.96,42600.0
2013-10-21 10:40:00,12.97,12.97,12.94,12.94,67200.0,12.97,12.97,12.94,12.94,67200.0
2013-10-21 10:45:00,12.94,12.94,12.92,12.92,19200.0,12.94,12.94,12.92,12.92,19200.0
2013-10-21 10:50:00,12.92,12.93,12.92,12.92,25800.0,12.92,12.93,12.92,12.92,25800.0
2013-10-21 10:55:00,12.92,12.92,12.91,12.92,40200.0,12.92,12.92,12.91,12.92,40200.0
2013-10-21 11:00:00,12.92,12.93,12.92,12.93,48600.0,12.92,12.93,12.92,12.93,48600.0
2013-10-21 11:05:00,12.93,12.94,12.92,12.92,46200.0,12.93,12.94,12.92,12.92,46200.0
2013-10-21 11:10:00,12.93,12.94,12.93,12.94,67200.0,12.93,12.94,12.93,12.94,67200.0
2013-10-21 11:15:00,12.93,12.94,12.92,12.92,33600.0,12.93,12.94,12.92,12.92,33600.0
2013-10-21 11:20:00,12.92,12.94,12.92,12.93,15000.0,12.92,12.94,12.92,12.93,15000.0
2013-10-21 11:25:00,12.93,12.94,12.92,12.93,13200.0,12.93,12.94,12.92,12.93,13200.0
2013-10-21 11:30:00,12.94,12.95,12.93,12.93,32400.0,12.94,12.95,12.93,12.93,32400.0
2013-10-21 11:35:00,12.93,12.94,12.93,12.94,16800.0,12.93,12.94,12.93,12.94,16800.0
2013-10-21 11:40:00,12.93,12.94,12.93,12.94,22800.0,12.93,12.94,12.93,12.94,22800.0
2013-10-21 11:45:00,12.94,12.94,12.92,12.93,30000.0,12.94,12.94,12.92,12.93,30000.0
2013-10-21 11:50:00,12.93,12.94,12.93,12.93,18000.0,12.93,12.94,12.93,12.93,18000.0
2013-10-21 11:55:00,12.93,12.94,12.93,12.94,7200.0,12.93,12.94,12.93,12.94,7200.0
2013-10-21 12:00:00,12.94,12.94,12.93,12.93,30600.0,12.94,12.94,12.93,12.93,30600.0
2013-10-21 12:05:00,12.93,12.93,12.92,12.92,16200.0,12.93,12.93,12.92,12.92,16200.0
2013-10-21 12:10:00,12.92,12.94,12.92,12.93,42000.0,12.92,12.94,12.92,12.93,42000.0
2013-10-21 12:15:00,12.93,12.94,12.93,12.93,4800.0,12.93,12.94,12.93,12.93,4800.0
2013-10-21 12:20:00,12.93,12.94,12.92,12.92,25800.0,12.93,12.94,12.92,12.92,25800.0
2013-10-21 12:25:00,12.92,12.93,12.92,12.93,15600.0,12.92,12.93,12.92,12.93,15600.0
2013-10-21 12:30:00,12.93,12.94,12.93,12.94,27000.0,12.93,12.94,12.93,12.94,27000.0
2013-10-21 12:35:00,12.94,12.95,12.94,12.94,17400.0,12.94,12.95,12.94,12.94,17400.0
2013-10-21 12:40:00,12.95,12.95,12.94,12.94,28800.0,12.95,12.95,12.94,12.94,28800.0
2013-10-21 12:45:00,12.95,12.96,12.95,12.96,37800.0,12.95,12.96,12.95,12.96,37800.0
2013-10-21 12:50:00,12.96,12.96,12.95,12.96,24600.0,12.96,12.96,12.95,12.96,24600.0
2013-10-21 12:55:00,12.95,12.96,12.95,12.96,9600.0,12.95,12.96,12.95,12.96,9600.0
2013-10-21 13:00:00,12.96,12.98,12.96,12.97,90600.0,12.96,12.98,12.96,12.97,90600.0
2013-10-21 13:05:00,12.97,12.98,12.97,12.97,39600.0,12.97,12.98,12.97,12.97,39600.0
2013-10-21 13:10:00,12.97,12.97,12.97,12.97,27000.0,12.97,12.97,12.97,12.97,27000.0
2013-10-21 13:15:00,12.97,12.97,12.95,12.95,143400.0,12.97,12.97,12.95,12.95,143400.0
2013-10-21 13:20:00,12.95,12.95,12.94,12.95,52200.0,12.95,12.95,12.94,12.95,52200.0
2013-10-21 13:25:00,12.95,12.95,12.95,12.95,33600.0,12.95,12.95,12.95,12.95,33600.0
2013-10-21 13:30:00,12.95,12.95,12.95,12.95,45600.0,12.95,12.95,12.95,12.95,45600.0
2013-10-21 13:35:00,12.95,12.95,12.94,12.95,23400.0,12.95,12.95,12.94,12.95,23400.0
2013-10-21 13:40:00,12.95,12.95,12.94,12.95,39000.0,12.95,12.95,12.94,12.95,39000.0
2013-10-21 13:45:00,12.95,12.95,12.95,12.95,24600.0,12.95,12.95,12.95,12.95,24600.0
2013-10-21 13:50:00,12.95,12.95,12.94,12.94,31800.0,12.95,12.95,12.94,12.94,31800.0
2013-10-21 13:55:00,12.94,12.95,12.94,12.94,21000.0,12.94,12.95,12.94,12.94,21000.0
2013-10-21 14:00:00,12.94,12.95,12.94,12.95,100800.0,12.94,12.95,12.94,12.95,100800.0
2013-10-21 14:05:00,12.95,12.96,12.95,12.95,109200.0,12.95,12.96,12.95,12.95,109200.0
2013-10-21 14:10:00,12.95,12.96,12.95,12.95,70200.0,12.95,12.96,12.95,12.95,70200.0
2013-10-21 14:15:00,12.95,12.95,12.95,12.95,41400.0,12.95,12.95,12.95,12.95,41400.0
2013-10-21 14:20:00,12.95,12.95,12.92,12.93,54000.0,12.95,12.95,12.92,12.93,54000.0
2013-10-21 14:25:00,12.93,12.93,12.92,12.92,82200.0,12.93,12.93,12.92,12.92,82200.0
2013-10-21 14:30:00,12.92,12.92,12.91,12.92,42000.0,12.92,12.92,12.91,12.92,42000.0
2013-10-21 14:35:00,12.92,12.92,12.92,12.92,33600.0,12.92,12.92,12.92,12.92,33600.0
2013-10-21 14:40:00,12.92,12.92,12.91,12.92,37800.0,12.92,12.92,12.91,12.92,37800.0
2013-10-21 14:45:00,12.91,12.92,12.91,12.92,36000.0,12.91,12.92,12.91,12.92,36000.0
2013-10-21 14:50:00,12.92,12.93,12.92,12.93,49800.0,12.92,12.93,12.92,12.93,49800.0
2013-10-21 14:55:00,12.92,12.93,12.92,12.92,45600.0,12.92,12.93,12.92,12.92,45600.0
2013-10-21 15:00:00,12.93,12.93,12.92,12.93,44400.0,12.93,12.93,12.92,12.93,44400.0
2013-10-21 15:05:00,12.93,12.94,12.93,12.94,45000.0,12.93,12.94,12.93,12.94,45000.0
2013-10-21 15:10:00,12.94,12.94,12.94,12.94,42600.0,12.94,12.94,12.94,12.94,42600.0
2013-10-21 15:15:00,12.94,12.95,12.94,12.95,89400.0,12.94,12.95,12.94,12.95,89400.0
2013-10-21 15:20:00,12.95,12.95,12.95,12.95,39000.0,12.95,12.95,12.95,12.95,39000.0
2013-10-21 15:25:00,12.95,12.96,12.95,12.95,51000.0,12.95,12.96,12.95,12.95,51000.0
2013-10-21 15:30:00,12.96,12.96,12.94,12.95,95400.0,12.96,12.96,12.94,12.95,95400.0
2013-10-21 15:35:00,12.95,12.95,12.94,12.95,97800.0,12.95,12.95,12.94,12.95,97800.0
2013-10-21 15:40:00,12.95,12.95,12.95,12.95,54600.0,12.95,12.95,12.95,12.95,54600.0
2013-10-21 15:45:00,12.95,12.96,12.95,12.96,132600.0,12.95,12.96,12.95,12.96,132600.0
2013-10-21 15:50:00,12.96,12.96,12.95,12.96,153600.0,12.96,12.96,12.95,12.96,153600.0
2013-10-21 15:55:00,12.96,12.97,12.95,12.96,406200.0,12.96,12.97,12.95,12.96,406200.0
2013-10-22 09:30:00,12.98,13.0,12.98,13.0,83400.0,12.98,13.0,12.98,13.0,83400.0
2013-10-22 09:35:00,13.0,13.0,12.99,13.0,108600.0,13.0,13.0,12.99,13.0,108600.0
2013-10-22 09:40:00,13.0,13.03,12.98,13.0,58200.0,13.0,13.03,12.98,13.0,58200.0
2013-10-22 09:45:00,13.0,13.02,12.98,12.98,126000.0,13.0,13.02,12.98,12.98,126000.0
2013-10-22 09:50:00,12.99,13.01,12.99,13.01,67200.0,12.99,13.01,12.99,13.01,67200.0
2013-10-22 09:55:00,13.02,13.06,13.0,13.05,106800.0,13.02,13.06,13.0,13.05,106800.0
2013-10-22 10:00:00,13.05,13.08,13.05,13.08,66600.0,13.05,13.08,13.05,13.08,66600.0
2013-10-22 10:05:00,13.08,13.1,13.08,13.09,69000.0,13.08,13.1,13.08,13.09,69000.0
2013-10-22 10:10:00,13.08,13.1,13.07,13.1,52800.0,13.08,13.1,13.07,13.1,52800.0
2013-10-22 10:15:00,13.1,13.11,13.09,13.09,88200.0,13.1,13.11,13.09,13.09,88200.0
2013-10-22 10:20:00,13.09,13.09,13.07,13.07,55800.0,13.09,13.09,13.07,13.07,55800.0
2013-10-22 10:25:00,13.07,13.08,13.06,13.07,65400.0,13.07,13.08,13.06,13.07,65400.0
2013-10-22 10:30:00,13.07,13.08,13.05,13.06,163200.0,13.07,13.08,13.05,13.06,163200.0
2013-10-22 10:35:00,13.06,13.08,13.06,13.08,64800.0,13.06,13.08,13.06,13.08,64800.0
2013-10-22 10:40:00,13.08,13.08,13.06,13.07,52800.0,13.08,13.08,13.06,13.07,52800.0
2013-10-22 10:45:00,13.07,13.07,13.05,13.05,106800.0,13.07,13.07,13.05,13.05,106800.0
2013-10-22 10:50:00,13.05,13.06,13.03,13.04,113400.0,13.05,13.06,13.03,13.04,113400.0
2013-10-22 10:55:00,13.04,13.04,13.02,13.03,89400.0,13.04,13.04,13.02,13.03,89400.0
2013-10-22 11:00:00,13.03,13.03,13.02,13.02,48600.0,13.03,13.03,13.02,13.02,48600.0
2013-10-22 11:05:00,13.02,13.02,13.01,13.01,45000.0,13.02,13.02,13.01,13.01,45000.0
2013-10-22 11:10:00,13.01,13.03,13.01,13.03,62400.0,13.01,13.03,13.01,13.03,62400.0
2013-10-22 11:15:00,13.03,13.06,13.03,13.06,74400.0,13.03,13.06,13.03,13.06,74400.0
2013-10-22 11:20:00,13.06,13.06,13.04,13.04,53400.0,13.06,13.06,13.04,13.04,53400.0
2013-10-22 11:25:00,13.04,13.04,13.03,13.03,33600.0,13.04,13.04,13.03,13.03,33600.0
2013-10-22 11:30:00,13.03,13.05,13.03,13.05,63600.0,13.03,13.05,13.03,13.05,63600.0
2013-10-22 11:35:00,13.05,13.07,13.05,13.07,31200.0,13.05,13.07,13.05,13.07,31200.0
2013-10-22 11:40:00,13.06,13.06,13.06,13.06,58800.0,13.06,13.06,13.06,13.06,58800.0
2013-10-22 11:45:00,13.06,13.07,13.06,13.07,44400.0,13.06,13.07,13.06,13.07,44400.0
2013-10-22 11:50:00,13.07,13.08,13.07,13.08,19200.0,13.07,13.08,13.07,13.08,19200.0
2013-10-22 11:55:00,13.08,13.08,13.08,13.08,26400.0,13.08,13.08,13.08,13.08,26400.0
2013-10-22 12:00:00,13.08,13.08,13.07,13.07,41400.0,13.08,13.08,13.07,13.07,41400.0
2013-10-22 12:05:00,13.07,13.07,13.06,13.07,40200.0,13.07,13.07,13.06,13.07,40200.0
2013-10-22 12:10:00,13.07,13.07,13.05,13.06,33600.0,13.07,13.07,13.05,13.06,33600.0
2013-10-22 12:15:00,13.05,13.05,13.04,13.04,30000.0,13.05,13.05,13.04,13.04,30000.0
2013-10-22 12:20:00,13.04,13.04,13.03,13.03,19800.0,13.04,13.04,13.03,13.03,19800.0
2013-10-22 12:25:00,13.04,13.04,13.02,13.03,61800.0,13.04,13.04,13.02,13.03,61800.0
2013-10-22 12:30:00,13.03,13.04,13.03,13.03,40800.0,13.03,13.04,13.03,13.03,40800.0
2013-10-22 12:35:00,13.03,13.03,13.02,13.02,45000.0,13.03,13.03,13.02,13.02,45000.0
2013-10-22 12:40:00,13.02,13.02,13.02,13.02,28800.0,13.02,13.02,13.02,13.02,28800.0
2013-10-22 12:45:00,13.01,13.01,13.01,13.01,21600.0,13.01,13.01,13.01,13.01,21600.0
2013-10-22 12:50:00,13.01,13.02,13.01,13.02,27000.0,13.01,13.02,13.01,13.02,27000.0
2013-10-22 12:55:00,13.02,13.02,13.02,13.02,16800.0,13.02,13.02,13.02,13.02,16800.0
2013-10-22 13:00:00,13.02,13.03,13.02,13.02,34800.0,13.02,13.03,13.02,13.02,34800.0
2013-10-22 13:05:00,13.03,13.03,13.02,13.03,31800.0,13.03,13.03,13.02,13.03,31800.0
2013-10-22 13:10:00,13.03,13.03,13.03,13.03,33000.0,13.03,13.03,13.03,13.03,33000.0
2013-10-22 13:15:00,13.03,13.03,13.03,13.03,20400.0,13.03,13.03,13.03,13.03,20400.0
2013-10-22 13:20:00,13.03,13.03,13.02,13.02,49800.0,13.03,13.03,13.02,13.02,49800.0
2013-10-22 13:25:00,13.02,13.03,13.02,13.03,25200.0,13.02,13.03,13.02,13.03,25200.0
2013-10-22 13:30:00,13.03,13.03,13.02,13.02,30600.0,13.03,13.03,13.02,13.02,30600.0
2013-10-22 13:35:00,13.02,13.03,13.02,13.03,22200.0,13.02,13.03,13.02,13.03,22200.0
2013-10-22 13:40:00,13.03,13.03,13.02,13.02,24000.0,13.03,13.03,13.02,13.02,24000.0
2013-10-22 13:45:00,13.03,13.03,13.03,13.03,20400.0,13.03,13.03,13.03,13.03,20400.0
2013-10-22 13:50:00,13.03,13.03,13.02,13.03,46200.0,13.03,13.03,13.02,13.03,46200.0
2013-10-22 13:55:00,13.03,13.03,13.02,13.02,24000.0,13.03,13.03,13.02,13.02,24000.0
2013-10-22 14:00:00,13.03,13.03,13.03,13.03,58200.0,13.03,13.03,13.03,13.03,58200.0
2013-10-22 14:05:00,13.03,13.03,13.02,13.02,34200.0,13.03,13.03,13.02,13.02,34200.0
2013-10-22 14:10:00,13.02,13.02,13.02,13.02,55200.0,13.02,13.02,13.02,13.02,55200.0
2013-10-22 14:15:00,13.02,13.02,13.02,13.02,29400.0,13.02,13.02,13.02,13.02,29400.0
2013-10-22 14:20:00,13.02,13.02,13.0,13.0,58200.0,13.02,13.02,13.0,13.0,58200.0
2013-10-22 14:25:00,13.0,13.0,12.99,12.99,37800.0,13.0,13.0,12.99,12.99,37800.0
2013-10-22 14:30:00,12.99,13.0,12.99,13.0,66600.0,12.99,13.0,12.99,13.0,66600.0
2013-10-22 14:35:00,13.0,13.0,12.99,12.99,64800.0,13.0,13.0,12.99,12.99,64800.0
2013-10-22 14:40:00,13.0,13.0,12.99,13.0,70800.0,13.0,13.0,12.99,13.0,70800.0
2013-10-22 14:45:00,13.01,13.02,13.0,13.01,62400.0,13.01,13.02,13.0,13.01,62400.0
2013-10-22 14:50:00,13.01,13.01,13.0,13.0,89400.0,13.01,13.01,13.0,13.0,89400.0
2013-10-22 14:55:00,13.0,13.0,12.97,12.97,86400.0,13.0,13.0,12.97,12.97,86400.0
2013-10-22 15:00:00,12.98,12.99,12.97,12.97,173400.0,12.98,12.99,12.97,12.97,173400.0
2013-10-22 15:05:00,12.97,12.98,12.97,12.98,67200.0,12.97,12.98,12.97,12.98,67200.0
2013-10-22 15:10:00,12.98,12.99,12.98,12.98,110400.0,12.98,12.99,12.98,12.98,110400.0
2013-10-22 15:15:00,12.98,12.99,12.98,12.98,73800.0,12.98,12.99,12.98,12.98,73800.0
2013-10-22 15:20:00,12.99,12.99,12.98,12.99,60600.0,12.99,12.99,12.98,12.99,60600.0
2013-10-22 15:25:00,12.99,13.0,12.99,13.0,72600.0,12.99,13.0,12.99,13.0,72600.0
2013-10-22 15:30:00,13.0,13.0,12.99,12.99,108600.0,13.0,13.0,12.99,12.99,108600.0
2013-10-22 15:35:00,12.99,12.99,12.99,12.99,70800.0,12.99,12.99,12.99,12.99,70800.0
2013-10-22 15:40:00,12.99,13.01,12.99,13.01,152400.0,12.99,13.01,12.99,13.01,152400.0
2013-10-22 15:45:00,13.01,13.02,13.01,13.01,270000.0,13.01,13.02,13.01,13.01,270000.0
2013-10-22 15:50:00,13.01,13.03,13.01,13.03,268800.0,13.01,13.03,13.01,13.03,268800.0
2013-10-22 15:55:00,13.03,13.03,13.01,13.02,381000.0,13.03,13.03,13.01,13.02,381000.0
2013-10-23 09:30:00,13.01,13.04,13.01,13.01,121800.0,13.01,13.04,13.01,13.01,121800.0
2013-10-23 09:35:00,13.01,13.01,12.98,12.99,118200.0,13.01,13.01,12.98,12.99,118200.0
2013-10-23 09:40:00,13.0,13.03,12.99,12.99,54000.0,13.0,13.03,12.99,12.99,54000.0
2013-10-23 09:45:00,12.99,13.02,12.97,13.02,54000.0,12.99,13.02,12.97,13.02,54000.0
2013-10-23 09:50:00,13.02,13.07,13.01,13.07,47400.0,13.02,13.07,13.01,13.07,47400.0
2013-10-23 09:55:00,13.06,13.07,13.03,13.03,62400.0,13.06,13.07,13.03,13.03,62400.0
2013-10-23 10:00:00,13.04,13.07,13.04,13.06,72000.0,13.04,13.07,13.04,13.06,72000.0
2013-10-23 10:05:00,13.06,13.06,13.03,13.06,39000.0,13.06,13.06,13.03,13.06,39000.0
2013-10-23 10:10:00,13.06,13.06,13.02,13.03,64800.0,13.06,13.06,13.02,13.03,64800.0
2013-10-23 10:15:00,13.04,13.04,13.02,13.03,65400.0,13.04,13.04,13.02,13.03,65400.0
2013-10-23 10:20:00,13.03,13.03,13.0,13.0,91800.0,13.03,13.03,13.0,13.0,91800.0
2013-10-23 10:25:00,13.01,13.02,13.01,13.02,82200.0,13.01,13.02,13.01,13.02,82200.0
2013-10-23 10:30:00,13.02,13.03,13.02,13.03,45000.0,13.02,13.03,13.02,13.03,45000.0
2013-10-23 10:35:00,13.03,13.05,13.02,13.05,148200.0,13.03,13.05,13.02,13.05,148200.0
2013-10-23 10:40:00,13.06,13.09,13.05,13.09,262800.0,13.06,13.09,13.05,13.09,262800.0
2013-10-23 10:45:00,13.09,13.1,13.04,13.06,250800.0,13.09,13.1,13.04,13.06,250800.0
2013-10-23 10:50:00,13.06,13.07,13.04,13.05,261600.0,13.06,13.07,13.04,13.05,261600.0
2013-10-23 10:55:00,13.05,13.09,13.05,13.09,74400.0,13.05,13.09,13.05,13.09,74400.0
2013-10-23 11:00:00,13.09,13.1,13.08,13.09,71400.0,13.09,13.1,13.08,13.09,71400.0
2013-10-23 11:05:00,13.08,13.09,13.07,13.08,139800.0,13.08,13.09,13.07,13.08,139800.0
2013-10-23 11:10:00,13.08,13.09,13.07,13.09,119400.0,13.08,13.09,13.07,13.09,119400.0
2013-10-23 11:15:00,13.09,13.1,13.09,13.1,74400.0,13.09,13.1,13.09,13.1,74400.0
2013-10-23 11:20:00,13.1,13.14,13.1,13.14,66600.0,13.1,13.14,13.1,13.14,66600.0
2013-10-23 11:25:00,13.14,13.14,13.12,13.12,61200.0,13.14,13.14,13.12,13.12,61200.0
2013-10-23 11:30:00,13.12,13.13,13.11,13.12,74400.0,13.12,13.13,13.11,13.12,74400.0
2013-10-23 11:35:00,13.12,13.15,13.12,13.13,117000.0,13.12,13.15,13.12,13.13,117000.0
2013-10-23 11:40:00,13.13,13.15,13.11,13.13,163800.0,13.13,13.15,13.11,13.13,163800.0
2013-10-23 11:45:00,13.13,13.14,13.1,13.1,107400.0,13.13,13.14,13.1,13.1,107400.0
2013-10-23 11:50:00,13.1,13.12,13.09,13.09,180000.0,13.1,13.12,13.09,13.09,180000.0
2013-10-23 11:55:00,13.09,13.09,13.08,13.08,22800.0,13.09,13.09,13.08,13.08,22800.0
2013-10-23 12:00:00,13.08,13.09,13.07,13.07,47400.0,13.08,13.09,13.07,13.07,47400.0
2013-10-23 12:05:00,13.07,13.08,13.06,13.07,35400.0,13.07,13.08,13.06,13.07,35400.0
2013-10-23 12:10:00,13.07,13.08,13.07,13.07,29400.0,13.07,13.08,13.07,13.07,29400.0
2013-10-23 12:15:00,13.07,13.07,13.05,13.05,23400.0,13.07,13.07,13.05,13.05,23400.0
2013-10-23 12:20:00,13.05,13.05,13.04,13.04,31800.0,13.05,13.05,13.04,13.04,31800.0
2013-10-23 12:25:00,13.04,13.04,13.04,13.04,34800.0,13.04,13.04,13.04,13.04,34800.0
2013-10-23 12:30:00,13.03,13.04,13.03,13.03,41400.0,13.03,13.04,13.03,13.03,41400.0
2013-10-23 12:35:00,13.03,13.04,13.03,13.04,45600.0,13.03,13.04,13.03,13.04,45600.0
2013-10-23 12:40:00,13.03,13.04,13.03,13.03,43200.0,13.03,13.04,13.03,13.03,43200.0
2013-10-23 12:45:00,13.03,13.03,13.03,13.03,25200.0,13.03,13.03,13.03,13.03,25200.0
2013-10-23 12:50:00,13.03,13.03,13.02,13.02,26400.0,13.03,13.03,13.02,13.02,26400.0
2013-10-23 12:55:00,13.02,13.04,13.02,13.03,55200.0,13.02,13.04,13.02,13.03,55200.0
2013-10-23 13:00:00,13.03,13.04,13.02,13.02,47400.0,13.03,13.04,13.02,13.02,47400.0
2013-10-23 13:05:00,13.02,13.02,13.01,13.01,48600.0,13.02,13.02,13.01,13.01,48600.0
2013-10-23 13:10:00,13.01,13.01,13.0,13.0,40200.0,13.01,13.01,13.0,13.0,40200.0
2013-10-23 13:15:00,13.0,13.02,13.0,13.02,39000.0,13.0,13.02,13.0,13.02,39000.0
2013-10-23 13:20:00,13.02,13.03,13.02,13.02,42600.0,13.02,13.03,13.02,13.02,42600.0
2013-10-23 13:25:00,13.02,13.06,13.02,13.05,43200.0,13.02,13.06,13.02,13.05,43200.0
2013-10-23 13:30:00,13.05,13.05,13.03,13.03,22200.0,13.05,13.05,13.03,13.03,22200.0
2013-10-23 13:35:00,13.03,13.04,13.03,13.04,33600.0,13.03,13.04,13.03,13.04,33600.0
2013-10-23 13:40:00,13.03,13.03,13.02,13.02,26400.0,13.03,13.03,13.02,13.02,26400.0
2013-10-23 13:45:00,13.02,13.02,13.01,13.02,30000.0,13.02,13.02,13.01,13.02,30000.0
2013-10-23 13:50:00,13.02,13.02,13.0,13.0,255600.0,13.02,13.02,13.0,13.0,255600.0
2013-10-23 13:55:00,13.0,13.01,12.99,13.0,171600.0,13.0,13.01,12.99,13.0,171600.0
2013-10-23 14:00:00,13.0,13.01,13.0,13.0,121800.0,13.0,13.01,13.0,13.0,121800.0
2013-10-23 14:05:00,13.0,13.01,12.99,12.99,179400.0,13.0,13.01,12.99,12.99,179400.0
2013-10-23 14:10:00,13.0,13.02,13.0,13.02,202800.0,13.0,13.02,13.0,13.02,202800.0
2013-10-23 14:15:00,13.02,13.03,13.02,13.03,72000.0,13.02,13.03,13.02,13.03,72000.0
2013-10-23 14:20:00,13.03,13.03,13.03,13.03,37200.0,13.03,13.03,13.03,13.03,37200.0
2013-10-23 14:25:00,13.03,13.05,13.03,13.05,60600.0,13.03,13.05,13.03,13.05,60600.0
2013-10-23 14:30:00,13.05,13.06,13.05,13.06,32400.0,13.05,13.06,13.05,13.06,32400.0
2013-10-23 14:35:00,13.06,13.06,13.05,13.05,73200.0,13.06,13.06,13.05,13.05,73200.0
2013-10-23 14:40:00,13.05,13.06,13.04,13.05,76200.0,13.05,13.06,13.04,13.05,76200.0
2013-10-23 14:45:00,13.05,13.05,13.03,13.04,45000.0,13.05,13.05,13.03,13.04,45000.0
2013-10-23 14:50:00,13.03,13.04,13.03,13.03,44400.0,13.03,13.04,13.03,13.03,44400.0
2013-10-23 14:55:00,13.03,13.03,13.03,13.03,30600.0,13.03,13.03,13.03,13.03,30600.0
2013-10-23 15:00:00,13.04,13.04,13.03,13.04,67200.0,13.04,13.04,13.03,13.04,67200.0
2013-10-23 15:05:00,13.03,13.03,13.02,13.02,47400.0,13.03,13.03,13.02,13.02,47400.0
2013-10-23 15:10:00,13.02,13.02,13.01,13.01,67200.0,13.02,13.02,13.01,13.01,67200.0
2013-10-23 15:15:00,13.01,13.01,13.0,13.0,61200.0,13.01,13.01,13.0,13.0,61200.0
2013-10-23 15:20:00,13.0,13.01,13.0,13.01,67200.0,13.0,13.01,13.0,13.01,67200.0
2013-10-23 15:25:00,13.01,13.01,13.0,13.01,93600.0,13.01,13.01,13.0,13.01,93600.0
2013-10-23 15:30:00,13.01,13.02,13.01,13.02,47400.0,13.01,13.02,13.01,13.02,47400.0
2013-10-23 15:35:00,13.02,13.02,13.02,13.02,79800.0,13.02,13.02,13.02,13.02,79800.0
2013-10-23 15:40:00,13.02,13.02,13.01,13.02,74400.0,13.02,13.02,13.01,13.02,74400.0
2013-10-23 15:45:00,13.02,13.03,13.02,13.02,140400.0,13.02,13.03,13.02,13.02,140400.0
2013-10-23 15:50:00,13.02,13.02,13.02,13.02,138600.0,13.02,13.02,13.02,13.02,138600.0
2013-10-23 15:55:00,13.03,13.03,13.02,13.02,175800.0,13.03,13.03,13.02,13.02,175800.0
2013-10-24 09:30:00,13.04,13.1,13.04,13.1,106200.0,13.04,13.1,13.04,13.1,106200.0
2013-10-24 09:35:00,13.1,13.11,13.06,13.06,73200.0,13.1,13.11,13.06,13.06,73200.0
2013-10-24 09:40:00,13.06,13.07,13.03,13.03,32400.0,13.06,13.07,13.03,13.03,32400.0
2013-10-24 09:45:00,13.03,13.04,13.0,13.02,39000.0,13.03,13.04,13.0,13.02,39000.0
2013-10-24 09:50:00,13.01,13.01,13.0,13.0,28800.0,13.01,13.01,13.0,13.0,28800.0
2013-10-24 09:55:00,13.0,13.01,12.98,12.98,10200.0,13.0,13.01,12.98,12.98,10200.0
2013-10-24 10:00:00,13.0,13.0,12.95,12.95,79800.0,13.0,13.0,12.95,12.95,79800.0
2013-10-24 10:05:00,12.95,12.96,12.95,12.96,85800.0,12.95,12.96,12.95,12.96,85800.0
2013-10-24 10:10:00,12.96,12.97,12.94,12.94,65400.0,12.96,12.97,12.94,12.94,65400.0
2013-10-24 10:15:00,12.95,12.95,12.93,12.94,51600.0,12.95,12.95,12.93,12.94,51600.0
2013-10-24 10:20:00,12.94,12.95,12.93,12.93,109800.0,12.94,12.95,12.93,12.93,109800.0
2013-10-24 10:25:00,12.93,12.94,12.9,12.91,171600.0,12.93,12.94,12.9,12.91,171600.0
2013-10-24 10:30:00,12.91,12.91,12.88,12.9,67800.0,12.91,12.91,12.88,12.9,67800.0
2013-10-24 10:35:00,12.9,12.92,12.89,12.9,108600.0,12.9,12.92,12.89,12.9,108600.0
2013-10-24 10:40:00,12.9,12.9,12.89,12.9,38400.0,12.9,12.9,12.89,12.9,38400.0
2013-10-24 10:45:00,12.9,12.9,12.89,12.89,61800.0,12.9,12.9,12.89,12.89,61800.0
2013-10-24 10:50:00,12.89,12.89,12.86,12.87,100800.0,12.89,12.89,12.86,12.87,100800.0
2013-10-24 10:55:00,12.87,12.88,12.86,12.88,49800.0,12.87,12.88,12.86,12.88,49800.0
2013-10-24 11:00:00,12.89,12.9,12.89,12.89,63000.0,12.89,12.9,12.89,12.89,63000.0
2013-10-24 11:05:00,12.89,12.91,12.89,12.91,60600.0,12.89,12.91,12.89,12.91,60600.0
2013-10-24 11:10:00,12.92,12.92,12.91,12.91,48000.0,12.92,12.92,12.91,12.91,48000.0
2013-10-24 11:15:00,12.91,12.91,12.86,12.86,75600.0,12.91,12.91,12.86,12.86,75600.0
2013-10-24 11:20:00,12.86,12.87,12.85,12.87,67800.0,12.86,12.87,12.85,12.87,67800.0
2013-10-24 11:25:00,12.87,12.87,12.86,12.86,54000.0,12.87,12.87,12.86,12.86,54000.0
2013-10-24 11:30:00,12.86,12.87,12.85,12.85,37800.0,12.86,12.87,12.85,12.85,37800.0
2013-10-24 11:35:00,12.85,12.86,12.85,12.86,30600.0,12.85,12.86,12.85,12.86,30600.0
2013-10-24 11:40:00,12.86,12.86,12.85,12.85,93000.0,12.86,12.86,12.85,12.85,93000.0
2013-10-24 11:45:00,12.85,12.86,12.84,12.85,147600.0,12.85,12.86,12.84,12.85,147600.0
2013-10-24 11:50:00,12.85,12.86,12.85,12.85,24600.0,12.85,12.86,12.85,12.85,24600.0
2013-10-24 11:55:00,12.85,12.86,12.85,12.85,27600.0,12.85,12.86,12.85,12.85,27600.0
2013-10-24 12:00:00,12.85,12.85,12.85,12.85,33000.0,12.85,12.85,12.85,12.85,33000.0
2013-10-24 12:05:00,12.85,12.85,12.84,12.84,35400.0,12.85,12.85,12.84,12.84,35400.0
2013-10-24 12:10:00,12.84,12.84,12.83,12.83,75600.0,12.84,12.84,12.83,12.83,75600.0
2013-10-24 12:15:00,12.83,12.83,12.78,12.78,175800.0,12.83,12.83,12.78,12.78,175800.0
2013-10-24 12:20:00,12.78,12.82,12.78,12.82,82200.0,12.78,12.82,12.78,12.82,82200.0
2013-10-24 12:25:00,12.83,12.84,12.82,12.83,15600.0,12.83,12.84,12.82,12.83,15600.0
2013-10-24 12:30:00,12.83,12.84,12.83,12.83,63600.0,12.83,12.84,12.83,12.83,63600.0
2013-10-24 12:35:00,12.84,12.85,12.84,12.85,27000.0,12.84,12.85,12.84,12.85,27000.0
2013-10-24 12:40:00,12.85,12.86,12.85,12.86,53400.0,12.85,12.86,12.85,12.86,53400.0
2013-10-24 12:45:00,12.86,12.87,12.85,12.86,24600.0,12.86,12.87,12.85,12.86,24600.0
2013-10-24 12:50:00,12.86,12.86,12.85,12.86,12600.0,12.86,12.86,12.85,12.86,12600.0
2013-10-24 12:55:00,12.86,12.87,12.86,12.87,14400.0,12.86,12.87,12.86,12.87,14400.0
2013-10-24 13:00:00,12.87,12.88,12.86,12.87,31200.0,12.87,12.88,12.86,12.87,31200.0
2013-10-24 13:05:00,12.87,12.87,12.85,12.85,36600.0,12.87,12.87,12.85,12.85,36600.0
2013-10-24 13:10:00,12.85,12.86,12.85,12.85,51000.0,12.85,12.86,12.85,12.85,51000.0
2013-10-24 13:15:00,12.85,12.87,12.85,12.87,27000.0,12.85,12.87,12.85,12.87,27000.0
2013-10-24 13:20:00,12.87,12.88,12.87,12.88,12600.0,12.87,12.88,12.87,12.88,12600.0
2013-10-24 13:25:00,12.88,12.88,12.88,12.88,21000.0,12.88,12.88,12.88,12.88,21000.0
2013-10-24 13:30:00,12.88,12.88,12.87,12.88,32400.0,12.88,12.88,12.87,12.88,32400.0
2013-10-24 13:35:00,12.88,12.88,12.86,12.87,49800.0,12.88,12.88,12.86,12.87,49800.0
2013-10-24 13:40:00,12.87,12.88,12.87,12.88,26400.0,12.87,12.88,12.87,12.88,26400.0
2013-10-24 13:45:00,12.88,12.88,12.87,12.87,22200.0,12.88,12.88,12.87,12.87,22200.0
2013-10-24 13:50:00,12.87,12.87,12.87,12.87,49800.0,12.87,12.87,12.87,12.87,49800.0
2013-10-24 13:55:00,12.87,12.87,12.87,12.87,21600.0,12.87,12.87,12.87,12.87,21600.0
2013-10-24 14:00:00,12.87,12.88,12.87,12.88,61200.0,12.87,12.88,12.87,12.88,61200.0
2013-10-24 14:05:00,12.88,12.89,12.88,12.89,34200.0,12.88,12.89,12.88,12.89,34200.0
2013-10-24 14:10:00,12.89,12.9,12.89,12.9,27600.0,12.89,12.9,12.89,12.9,27600.0
2013-10-24 14:15:00,12.9,12.91,12.9,12.91,34800.0,12.9,12.91,12.9,12.91,34800.0
2013-10-24 14:20:00,12.91,12.91,12.91,12.91,45600.0,12.91,12.91,12.91,12.91,45600.0
2013-10-24 14:25:00,12.91,12.91,12.9,12.9,91200.0,12.91,12.91,12.9,12.9,91200.0
2013-10-24 14:30:00,12.9,12.9,12.89,12.89,46800.0,12.9,12.9,12.89,12.89,46800.0
2013-10-24 14:35:00,12.89,12.9,12.89,12.9,31800.0,12.89,12.9,12.89,12.9,31800.0
2013-10-24 14:40:00,12.9,12.9,12.9,12.9,45600.0,12.9,12.9,12.9,12.9,45600.0
2013-10-24 14:45:00,12.9,12.9,12.89,12.89,43200.0,12.9,12.9,12.89,12.89,43200.0
2013-10-24 14:50:00,12.89,12.9,12.89,12.9,37800.0,12.89,12.9,12.89,12.9,37800.0
2013-10-24 14:55:00,12.9,12.91,12.9,12.9,34200.0,12.9,12.91,12.9,12.9,34200.0
2013-10-24 15:00:00,12.9,12.9,12.9,12.9,49800.0,12.9,12.9,12.9,12.9,49800.0
2013-10-24 15:05:00,12.9,12.9,12.9,12.9,113400.0,12.9,12.9,12.9,12.9,113400.0
2013-10-24 15:10:00,12.9,12.9,12.89,12.9,109800.0,12.9,12.9,12.89,12.9,109800.0
2013-10-24 15:15:00,12.89,12.9,12.88,12.88,72000.0,12.89,12.9,12.88,12.88,72000.0
2013-10-24 15:20:00,12.88,12.88,12.88,12.88,95400.0,12.88,12.88,12.88,12.88,95400.0
2013-10-24 15:25:00,12.88,12.89,12.88,12.88,84000.0,12.88,12.89,12.88,12.88,84000.0
2013-10-24 15:30:00,12.89,12.89,12.88,12.89,88200.0,12.89,12.89,12.88,12.89,88200.0
2013-10-24 15:35:00,12.89,12.9,12.89,12.9,89400.0,12.89,12.9,12.89,12.9,89400.0
2013-10-24 15:40:00,12.9,12.91,12.9,12.91,128400.0,12.9,12.91,12.9,12.91,128400.0
2013-10-24 15:45:00,12.91,12.92,12.91,12.92,108000.0,12.91,12.92,12.91,12.92,108000.0
2013-10-24 15:50:00,12.92,12.93,12.91,12.92,131400.0,12.92,12.93,12.91,12.92,131400.0
2013-10-24 15:55:00,12.92,12.92,12.91,12.91,190200.0,12.92,12.92,12.91,12.91,190200.0
2013-10-25 09:30:00,12.91,12.95,12.91,12.95,73200.0,12.91,12.95,12.91,12.95,73200.0
2013-10-25 09:35:00,12.96,12.98,12.86,12.93,216000.0,12.96,12.98,12.86,12.93,216000.0
2013-10-25 09:40:00,12.93,12.94,12.92,12.92,39600.0,12.93,12.94,12.92,12.92,39600.0
2013-10-25 09:45:00,12.91,12.92,12.88,12.9,54000.0,12.91,12.92,12.88,12.9,54000.0
2013-10-25 09:50:00,12.91,12.91,12.87,12.88,14400.0,12.91,12.91,12.87,12.88,14400.0
2013-10-25 09:55:00,12.88,12.88,12.85,12.85,61800.0,12.88,12.88,12.85,12.85,61800.0
2013-10-25 10:00:00,12.85,12.87,12.85,12.85,61800.0,12.85,12.87,12.85,12.85,61800.0
2013-10-25 10:05:00,12.85,12.85,12.84,12.85,62400.0,12.85,12.85,12.84,12.85,62400.0
2013-10-25 10:10:00,12.85,12.85,12.84,12.85,42600.0,12.85,12.85,12.84,12.85,42600.0
2013-10-25 10:15:00,12.85,12.85,12.84,12.85,48000.0,12.85,12.85,12.84,12.85,48000.0
2013-10-25 10:20:00,12.85,12.86,12.85,12.85,21000.0,12.85,12.86,12.85,12.85,21000.0
2013-10-25 10:25:00,12.85,12.86,12.85,12.85,40200.0,12.85,12.86,12.85,12.85,40200.0
2013-10-25 10:30:00,12.85,12.87,12.85,12.86,79200.0,12.85,12.87,12.85,12.86,79200.0
2013-10-25 10:35:00,12.87,12.88,12.87,12.88,13200.0,12.87,12.88,12.87,12.88,13200.0
2013-10-25 10:40:00,12.88,12.88,12.88,12.88,17400.0,12.88,12.88,12.88,12.88,17400.0
2013-10-25 10:45:00,12.89,12.9,12.89,12.9,11400.0,12.89,12.9,12.89,12.9,11400.0
2013-10-25 10:50:00,12.9,12.91,12.9,12.91,17400.0,12.9,12.91,12.9,12.91,17400.0
2013-10-25 10:55:00,12.91,12.91,12.91,12.91,6000.0,12.91,12.91,12.91,12.91,6000.0
2013-10-25 11:00:00,12.91,12.91,12.9,12.91,33600.0,12.91,12.91,12.9,12.91,33600.0
2013-10-25 11:05:00,12.91,12.92,12.91,12.91,31800.0,12.91,12.92,12.91,12.91,31800.0
2013-10-25 11:10:00,12.9,12.92,12.9,12.91,28200.0,12.9,12.92,12.9,12.91,28200.0
2013-10-25 11:15:00,12.91,12.92,12.91,12.92,65400.0,12.91,12.92,12.91,12.92,65400.0
2013-10-25 11:20:00,12.91,12.92,12.91,12.91,54000.0,12.91,12.92,12.91,12.91,54000.0
2013-10-25 11:25:00,12.91,12.92,12.91,12.92,12600.0,12.91,12.92,12.91,12.92,12600.0
2013-10-25 11:30:00,12.92,12.92,12.91,12.91,48000.0,12.92,12.92,12.91,12.91,48000.0
2013-10-25 11:35:00,12.92,12.92,12.91,12.92,13800.0,12.92,12.92,12.91,12.92,13800.0
2013-10-25 11:40:00,12.91,12.91,12.9,12.9,15000.0,12.91,12.91,12.9,12.9,15000.0
2013-10-25 11:45:00,12.9,12.9,12.88,12.88,36000.0,12.9,12.9,12.88,12.88,36000.0
2013-10-25 11:50:00,12.88,12.88,12.88,12.88,27600.0,12.88,12.88,12.88,12.88,27600.0
2013-10-25 11:55:00,12.88,12.89,12.87,12.89,31800.0,12.88,12.89,12.87,12.89,31800.0
2013-10-25 12:00:00,12.89,12.89,12.87,12.87,28800.0,12.89,12.89,12.87,12.87,28800.0
2013-10-25 12:05:00,12.87,12.88,12.87,12.87,26400.0,12.87,12.88,12.87,12.87,26400.0
2013-10-25 12:10:00,12.87,12.87,12.85,12.85,48000.0,12.87,12.87,12.85,12.85,48000.0
2013-10-25 12:15:00,12.85,12.85,12.84,12.84,54600.0,12.85,12.85,12.84,12.84,54600.0
2013-10-25 12:20:00,12.84,12.84,12.83,12.84,79800.0,12.84,12.84,12.83,12.84,79800.0
2013-10-25 12:25:00,12.85,12.85,12.84,12.85,30600.0,12.85,12.85,12.84,12.85,30600.0
2013-10-25 12:30:00,12.85,12.85,12.85,12.85,17400.0,12.85,12.85,12.85,12.85,17400.0
2013-10-25 12:35:00,12.85,12.87,12.85,12.86,42000.0,12.85,12.87,12.85,12.86,42000.0
2013-10-25 12:40:00,12.86,12.86,12.86,12.86,12000.0,12.86,12.86,12.86,12.86,12000.0
2013-10-25 12:45:00,12.87,12.87,12.85,12.87,53400.0,12.87,12.87,12.85,12.87,53400.0
2013-10-25 12:50:00,12.87,12.87,12.86,12.86,35400.0,12.87,12.87,12.86,12.86,35400.0
2013-10-25 12:55:00,12.86,12.86,12.85,12.85,45600.0,12.86,12.86,12.85,12.85,45600.0
2013-10-25 13:00:00,12.85,12.85,12.83,12.83,111000.0,12.85,12.85,12.83,12.83,111000.0
2013-10-25 13:05:00,12.83,12.84,12.83,12.84,59400.0,12.83,12.84,12.83,12.84,59400.0
2013-10-25 13:10:00,12.83,12.84,12.83,12.83,149400.0,12.83,12.84,12.83,12.83,149400.0
2013-10-25 13:15:00,12.84,12.84,12.83,12.84,51600.0,12.84,12.84,12.83,12.84,51600.0
2013-10-25 13:20:00,12.84,12.84,12.84,12.84,16800.0,12.84,12.84,12.84,12.84,16800.0
2013-10-25 13:25:00,12.84,12.84,12.83,12.83,33000.0,12.84,12.84,12.83,12.83,33000.0
2013-10-25 13:30:00,12.83,12.84,12.83,12.84,60000.0,12.83,12.84,12.83,12.84,60000.0
2013-10-25 13:35:00,12.84,12.85,12.84,12.85,46800.0,12.84,12.85,12.84,12.85,46800.0
2013-10-25 13:40:00,12.84,12.85,12.84,12.84,23400.0,12.84,12.85,12.84,12.84,23400.0
2013-10-25 13:45:00,12.84,12.84,12.83,12.84,20400.0,12.84,12.84,12.83,12.84,20400.0
2013-10-25 13:50:00,12.84,12.84,12.83,12.83,39000.0,12.84,12.84,12.83,12.83,39000.0
2013-10-25 13:55:00,12.83,12.84,12.83,12.83,46200.0,12.83,12.84,12.83,12.83,46200.0
2013-10-25 14:00:00,12.84,12.84,12.83,12.84,67200.0,12.84,12.84,12.83,12.84,67200.0
2013-10-25 14:05:00,12.84,12.84,12.83,12.84,85800.0,12.84,12.84,12.83,12.84,85800.0
2013-10-25 14:10:00,12.84,12.86,12.84,12.86,70200.0,12.84,12.86,12.84,12.86,70200.0
2013-10-25 14:15:00,12.86,12.86,12.85,12.85,91800.0,12.86,12.86,12.85,12.85,91800.0
2013-10-25 14:20:00,12.85,12.85,12.85,12.85,47400.0,12.85,12.85,12.85,12.85,47400.0
2013-10-25 14:25:00,12.85,12.86,12.85,12.86,24000.0,12.85,12.86,12.85,12.86,24000.0
2013-10-25 14:30:00,12.86,12.86,12.86,12.86,27600.0,12.86,12.86,12.86,12.86,27600.0
2013-10-25 14:35:00,12.86,12.86,12.86,12.86,57600.0,12.86,12.86,12.86,12.86,57600.0
2013-10-25 14:40:00,12.86,12.87,12.86,12.86,34200.0,12.86,12.87,12.86,12.86,34200.0
2013-10-25 14:45:00,12.86,12.86,12.86,12.86,85200.0,12.86,12.86,12.86,12.86,85200.0
2013-10-25 14:50:00,12.86,12.86,12.86,12.86,25200.0,12.86,12.86,12.86,12.86,25200.0
2013-10-25 14:55:00,12.86,12.86,12.85,12.86,57600.0,12.86,12.86,12.85,12.86,57600.0
2013-10-25 15:00:00,12.86,12.86,12.85,12.86,106800.0,12.86,12.86,12.85,12.86,106800.0
2013-10-25 15:05:00,12.86,12.86,12.84,12.84,93600.0,12.86,12.86,12.84,12.84,93600.0
2013-10-25 15:10:00,12.84,12.85,12.83,12.83,91200.0,12.84,12.85,12.83,12.83,91200.0
2013-10-25 15:15:00,12.84,12.84,12.83,12.84,102000.0,12.84,12.84,12.83,12.84,102000.0
2013-10-25 15:20:00,12.84,12.85,12.83,12.84,57000.0,12.84,12.85,12.83,12.84,57000.0
2013-10-25 15:25:00,12.84,12.84,12.83,12.83,75600.0,12.84,12.84,12.83,12.83,75600.0
2013-10-25 15:30:00,12.83,12.83,12.81,12.81,256800.0,12.83,12.83,12.81,12.81,256800.0
2013-10-25 15:35:00,12.81,12.82,12.81,12.81,148800.0,12.81,12.82,12.81,12.81,148800.0
2013-10-25 15:40:00,12.81,12.81,12.81,12.81,180000.0,12.81,12.81,12.81,12.81,180000.0
2013-10-25 15:45:00,12.81,12.83,12.81,12.83,209400.0,12.81,12.83,12.81,12.83,209400.0
2013-10-25 15:50:00,12.83,12.84,12.82,12.83,333600.0,12.83,12.84,12.82,12.83,333600.0
2013-10-25 15:55:00,12.83,12.84,12.83,12.84,343200.0,12.83,12.84,12.83,12.84,343200.0
2013-10-28 09:30:00,12.19,12.36,12.12,12.14,1306200.0,12.19,12.36,12.12,12.14,1306200.0
2013-10-28 09:35:00,12.14,12.14,11.97,12.02,793800.0,12.14,12.14,11.97,12.02,793800.0
2013-10-28 09:40:00,12.02,12.22,12.02,12.21,784200.0,12.02,12.22,12.02,12.21,784200.0
2013-10-28 09:45:00,12.21,12.24,12.16,12.21,546000.0,12.21,12.24,12.16,12.21,546000.0
2013-10-28 09:50:00,12.21,12.28,12.18,12.23,516000.0,12.21,12.28,12.18,12.23,516000.0
2013-10-28 09:55:00,12.22,12.28,12.18,12.21,337800.0,12.22,12.28,12.18,12.21,337800.0
2013-10-28 10:00:00,12.21,12.24,12.12,12.16,465000.0,12.21,12.24,12.12,12.16,465000.0
2013-10-28 10:05:00,12.16,12.22,12.14,12.17,519000.0,12.16,12.22,12.14,12.17,519000.0
2013-10-28 10:10:00,12.17,12.22,12.17,12.22,441600.0,12.17,12.22,12.17,12.22,441600.0
2013-10-28 10:15:00,12.22,12.23,12.2,12.22,546000.0,12.22,12.23,12.2,12.22,546000.0
2013-10-28 10:20:00,12.23,12.33,12.21,12.32,531600.0,12.23,12.33,12.21,12.32,531600.0
2013-10-28 10:25:00,12.32,12.33,12.29,12.32,502800.0,12.32,12.33,12.29,12.32,502800.0
2013-10-28 10:30:00,12.32,12.33,12.28,12.29,528600.0,12.32,12.33,12.28,12.29,528600.0
2013-10-28 10:35:00,12.29,12.29,12.25,12.27,403200.0,12.29,12.29,12.25,12.27,403200.0
2013-10-28 10:40:00,12.27,12.27,12.21,12.24,394200.0,12.27,12.27,12.21,12.24,394200.0
2013-10-28 10:45:00,12.24,12.27,12.22,12.25,300000.0,12.24,12.27,12.22,12.25,300000.0
2013-10-28 10:50:00,12.25,12.26,12.24,12.24,248400.0,12.25,12.26,12.24,12.24,248400.0
2013-10-28 10:55:00,12.24,12.26,12.24,12.24,119400.0,12.24,12.26,12.24,12.24,119400.0
2013-10-28 11:00:00,12.24,12.25,12.22,12.24,208800.0,12.24,12.25,12.22,12.24,208800.0
2013-10-28 11:05:00,12.23,12.24,12.21,12.22,230400.0,12.23,12.24,12.21,12.22,230400.0
2013-10-28 11:10:00,12.22,12.23,12.22,12.22,117000.0,12.22,12.23,12.22,12.22,117000.0
2013-10-28 11:15:00,12.22,12.22,12.21,12.21,198000.0,12.22,12.22,12.21,12.21,198000.0
2013-10-28 11:20:00,12.21,12.25,12.2,12.23,197400.0,12.21,12.25,12.2,12.23,197400.0
2013-10-28 11:25:00,12.23,12.25,12.22,12.23,180600.0,12.23,12.25,12.22,12.23,180600.0
2013-10-28 11:30:00,12.23,12.24,12.23,12.23,100800.0,12.23,12.24,12.23,12.23,100800.0
2013-10-28 11:35:00,12.23,12.24,12.21,12.22,127200.0,12.23,12.24,12.21,12.22,127200.0
2013-10-28 11:40:00,12.22,12.23,12.21,12.23,144000.0,12.22,12.23,12.21,12.23,144000.0
2013-10-28 11:45:00,12.23,12.25,12.21,12.22,143400.0,12.23,12.25,12.21,12.22,143400.0
2013-10-28 11:50:00,12.23,12.24,12.22,12.23,94200.0,12.23,12.24,12.22,12.23,94200.0
2013-10-28 11:55:00,12.24,12.25,12.23,12.24,78600.0,12.24,12.25,12.23,12.24,78600.0
2013-10-28 12:00:00,12.24,12.25,12.23,12.24,120000.0,12.24,12.25,12.23,12.24,120000.0
2013-10-28 12:05:00,12.24,12.33,12.24,12.31,183000.0,12.24,12.33,12.24,12.31,183000.0
2013-10-28 12:10:00,12.31,12.33,12.28,12.32,127800.0,12.31,12.33,12.28,12.32,127800.0
2013-10-28 12:15:00,12.32,12.33,12.29,12.3,109800.0,12.32,12.33,12.29,12.3,109800.0
2013-10-28 12:20:00,12.29,12.3,12.28,12.28,66000.0,12.29,12.3,12.28,12.28,66000.0
2013-10-28 12:25:00,12.28,12.28,12.25,12.27,147000.0,12.28,12.28,12.25,12.27,147000.0
2013-10-28 12:30:00,12.26,12.27,12.25,12.27,59400.0,12.26,12.27,12.25,12.27,59400.0
2013-10-28 12:35:00,12.27,12.27,12.25,12.25,58800.0,12.27,12.27,12.25,12.25,58800.0
2013-10-28 12:40:00,12.25,12.27,12.24,12.27,129600.0,12.25,12.27,12.24,12.27,129600.0
2013-10-28 12:45:00,12.27,12.29,12.26,12.29,153600.0,12.27,12.29,12.26,12.29,153600.0
2013-10-28 12:50:00,12.29,12.37,12.29,12.35,264600.0,12.29,12.37,12.29,12.35,264600.0
2013-10-28 12:55:00,12.35,12.41,12.34,12.38,326400.0,12.35,12.41,12.34,12.38,326400.0
2013-10-28 13:00:00,12.38,12.48,12.38,12.47,162000.0,12.38,12.48,12.38,12.47,162000.0
2013-10-28 13:05:00,12.47,12.51,12.43,12.47,447000.0,12.47,12.51,12.43,12.47,447000.0
2013-10-28 13:10:00,12.47,12.49,12.42,12.49,162600.0,12.47,12.49,12.42,12.49,162600.0
2013-10-28 13:15:00,12.47,12.5,12.46,12.49,139200.0,12.47,12.5,12.46,12.49,139200.0
2013-10-28 13:20:00,12.49,12.49,12.43,12.45,79200.0,12.49,12.49,12.43,12.45,79200.0
2013-10-28 13:25:00,12.45,12.46,12.41,12.45,84600.0,12.45,12.46,12.41,12.45,84600.0
2013-10-28 13:30:00,12.45,12.46,12.44,12.45,92400.0,12.45,12.46,12.44,12.45,92400.0
2013-10-28 13:35:00,12.44,12.45,12.44,12.44,51000.0,12.44,12.45,12.44,12.44,51000.0
2013-10-28 13:40:00,12.45,12.47,12.44,12.46,84000.0,12.45,12.47,12.44,12.46,84000.0
2013-10-28 13:45:00,12.46,12.47,12.46,12.47,28800.0,12.46,12.47,12.46,12.47,28800.0
2013-10-28 13:50:00,12.47,12.5,12.46,12.48,115800.0,12.47,12.5,12.46,12.48,115800.0
2013-10-28 13:55:00,12.48,12.51,12.48,12.5,73800.0,12.48,12.51,12.48,12.5,73800.0
2013-10-28 14:00:00,12.49,12.5,12.46,12.47,82200.0,12.49,12.5,12.46,12.47,82200.0
2013-10-28 14:05:00,12.47,12.48,12.46,12.47,87600.0,12.47,12.48,12.46,12.47,87600.0
2013-10-28 14:10:00,12.46,12.46,12.42,12.43,84600.0,12.46,12.46,12.42,12.43,84600.0
2013-10-28 14:15:00,12.44,12.44,12.38,12.38,96600.0,12.44,12.44,12.38,12.38,96600.0
2013-10-28 14:20:00,12.38,12.39,12.36,12.39,222000.0,12.38,12.39,12.36,12.39,222000.0
2013-10-28 14:25:00,12.39,12.39,12.35,12.37,73800.0,12.39,12.39,12.35,12.37,73800.0
2013-10-28 14:30:00,12.36,12.38,12.34,12.34,80400.0,12.36,12.38,12.34,12.34,80400.0
2013-10-28 14:35:00,12.35,12.35,12.33,12.35,148200.0,12.35,12.35,12.33,12.35,148200.0
2013-10-28 14:40:00,12.35,12.38,12.34,12.37,154800.0,12.35,12.38,12.34,12.37,154800.0
2013-10-28 14:45:00,12.37,12.38,12.35,12.35,90000.0,12.37,12.38,12.35,12.35,90000.0
2013-10-28 14:50:00,12.36,12.36,12.34,12.34,84000.0,12.36,12.36,12.34,12.34,84000.0
2013-10-28 14:55:00,12.34,12.36,12.33,12.34,87000.0,12.34,12.36,12.33,12.34,87000.0
2013-10-28 15:00:00,12.34,12.35,12.28,12.29,196200.0,12.34,12.35,12.28,12.29,196200.0
2013-10-28 15:05:00,12.29,12.29,12.26,12.26,324000.0,12.29,12.29,12.26,12.26,324000.0
2013-10-28 15:10:00,12.26,12.27,12.23,12.25,342600.0,12.26,12.27,12.23,12.25,342600.0
2013-10-28 15:15:00,12.25,12.26,12.24,12.25,231000.0,12.25,12.26,12.24,12.25,231000.0
2013-10-28 15:20:00,12.25,12.26,12.24,12.25,268200.0,12.25,12.26,12.24,12.25,268200.0
2013-10-28 15:25:00,12.25,12.25,12.22,12.22,291600.0,12.25,12.25,12.22,12.22,291600.0
2013-10-28 15:30:00,12.22,12.26,12.22,12.25,328800.0,12.22,12.26,12.22,12.25,328800.0
2013-10-28 15:35:00,12.25,12.26,12.24,12.25,331800.0,12.25,12.26,12.24,12.25,331800.0
2013-10-28 15:40:00,12.25,12.26,12.22,12.22,235800.0,12.25,12.26,12.22,12.22,235800.0
2013-10-28 15:45:00,12.22,12.22,12.17,12.2,954600.0,12.22,12.22,12.17,12.2,954600.0
2013-10-28 15:50:00,12.2,12.23,12.2,12.21,505800.0,12.2,12.23,12.2,12.21,505800.0
2013-10-28 15:55:00,12.21,12.21,12.2,12.21,831000.0,12.21,12.21,12.2,12.21,831000.0
2013-10-29 09:30:00,12.19,12.21,12.09,12.1,205200.0,12.19,12.21,12.09,12.1,205200.0
2013-10-29 09:35:00,12.1,12.16,12.07,12.13,124800.0,12.1,12.16,12.07,12.13,124800.0
2013-10-29 09:40:00,12.13,12.19,12.12,12.13,91200.0,12.13,12.19,12.12,12.13,91200.0
2013-10-29 09:45:00,12.13,12.17,12.13,12.14,40200.0,12.13,12.17,12.13,12.14,40200.0
2013-10-29 09:50:00,12.16,12.2,12.16,12.18,100800.0,12.16,12.2,12.16,12.18,100800.0
2013-10-29 09:55:00,12.18,12.23,12.17,12.2,56400.0,12.18,12.23,12.17,12.2,56400.0
2013-10-29 10:00:00,12.2,12.23,12.2,12.22,65400.0,12.2,12.23,12.2,12.22,65400.0
2013-10-29 10:05:00,12.21,12.23,12.21,12.22,64800.0,12.21,12.23,12.21,12.22,64800.0
2013-10-29 10:10:00,12.22,12.23,12.21,12.23,112200.0,12.22,12.23,12.21,12.23,112200.0
2013-10-29 10:15:00,12.23,12.25,12.22,12.24,88800.0,12.23,12.25,12.22,12.24,88800.0
2013-10-29 10:20:00,12.25,12.25,12.23,12.25,40200.0,12.25,12.25,12.23,12.25,40200.0
2013-10-29 10:25:00,12.25,12.28,12.25,12.27,169200.0,12.25,12.28,12.25,12.27,169200.0
2013-10-29 10:30:00,12.27,12.3,12.27,12.3,71400.0,12.27,12.3,12.27,12.3,71400.0
2013-10-29 10:35:00,12.3,12.3,12.27,12.29,56400.0,12.3,12.3,12.27,12.29,56400.0
2013-10-29 10:40:00,12.29,12.3,12.28,12.3,36600.0,12.29,12.3,12.28,12.3,36600.0
2013-10-29 10:45:00,12.29,12.3,12.28,12.3,48000.0,12.29,12.3,12.28,12.3,48000.0
2013-10-29 10:50:00,12.3,12.31,12.3,12.3,103800.0,12.3,12.31,12.3,12.3,103800.0
2013-10-29 10:55:00,12.3,12.31,12.29,12.3,63600.0,12.3,12.31,12.29,12.3,63600.0
2013-10-29 11:00:00,12.3,12.33,12.3,12.33,41400.0,12.3,12.33,12.3,12.33,41400.0
2013-10-29 11:05:00,12.33,12.34,12.31,12.32,65400.0,12.33,12.34,12.31,12.32,65400.0
2013-10-29 11:10:00,12.32,12.32,12.29,12.29,63600.0,12.32,12.32,12.29,12.29,63600.0
2013-10-29 11:15:00,12.29,12.3,12.26,12.26,78600.0,12.29,12.3,12.26,12.26,78600.0
2013-10-29 11:20:00,12.26,12.27,12.26,12.26,66000.0,12.26,12.27,12.26,12.26,66000.0
2013-10-29 11:25:00,12.26,12.27,12.25,12.25,42600.0,12.26,12.27,12.25,12.25,42600.0
2013-10-29 11:30:00,12.26,12.26,12.25,12.25,42000.0,12.26,12.26,12.25,12.25,42000.0
2013-10-29 11:35:00,12.25,12.25,12.22,12.22,45600.0,12.25,12.25,12.22,12.22,45600.0
2013-10-29 11:40:00,12.21,12.24,12.21,12.24,48000.0,12.21,12.24,12.21,12.24,48000.0
2013-10-29 11:45:00,12.24,12.25,12.22,12.23,55200.0,12.24,12.25,12.22,12.23,55200.0
2013-10-29 11:50:00,12.23,12.25,12.22,12.23,89400.0,12.23,12.25,12.22,12.23,89400.0
2013-10-29 11:55:00,12.22,12.23,12.22,12.23,22800.0,12.22,12.23,12.22,12.23,22800.0
2013-10-29 12:00:00,12.23,12.25,12.23,12.24,63000.0,12.23,12.25,12.23,12.24,63000.0
2013-10-29 12:05:00,12.24,12.24,12.22,12.22,64800.0,12.24,12.24,12.22,12.22,64800.0
2013-10-29 12:10:00,12.22,12.22,12.22,12.22,16800.0,12.22,12.22,12.22,12.22,16800.0
2013-10-29 12:15:00,12.22,12.23,12.22,12.23,39600.0,12.22,12.23,12.22,12.23,39600.0
2013-10-29 12:20:00,12.23,12.24,12.22,12.22,43800.0,12.23,12.24,12.22,12.22,43800.0
2013-10-29 12:25:00,12.23,12.23,12.22,12.23,38400.0,12.23,12.23,12.22,12.23,38400.0
2013-10-29 12:30:00,12.23,12.24,12.23,12.24,41400.0,12.23,12.24,12.23,12.24,41400.0
2013-10-29 12:35:00,12.24,12.25,12.24,12.24,20400.0,12.24,12.25,12.24,12.24,20400.0
2013-10-29 12:40:00,12.24,12.24,12.22,12.22,54600.0,12.24,12.24,12.22,12.22,54600.0
2013-10-29 12:45:00,12.22,12.22,12.22,12.22,36600.0,12.22,12.22,12.22,12.22,36600.0
2013-10-29 12:50:00,12.22,12.24,12.22,12.23,42000.0,12.22,12.24,12.22,12.23,42000.0
2013-10-29 12:55:00,12.23,12.23,12.22,12.23,36600.0,12.23,12.23,12.22,12.23,36600.0
2013-10-29 13:00:00,12.23,12.23,12.21,12.21,31800.0,12.23,12.23,12.21,12.21,31800.0
2013-10-29 13:05:00,12.21,12.21,12.2,12.2,60000.0,12.21,12.21,12.2,12.2,60000.0
2013-10-29 13:10:00,12.2,12.21,12.2,12.2,36600.0,12.2,12.21,12.2,12.2,36600.0
2013-10-29 13:15:00,12.2,12.21,12.19,12.19,45000.0,12.2,12.21,12.19,12.19,45000.0
2013-10-29 13:20:00,12.19,12.2,12.18,12.19,51000.0,12.19,12.2,12.18,12.19,51000.0
2013-10-29 13:25:00,12.19,12.19,12.19,12.19,24000.0,12.19,12.19,12.19,12.19,24000.0
2013-10-29 13:30:00,12.19,12.19,12.18,12.18,34200.0,12.19,12.19,12.18,12.18,34200.0
2013-10-29 13:35:00,12.19,12.19,12.18,12.18,28800.0,12.19,12.19,12.18,12.18,28800.0
2013-10-29 13:40:00,12.19,12.19,12.17,12.19,35400.0,12.19,12.19,12.17,12.19,35400.0
2013-10-29 13:45:00,12.19,12.19,12.19,12.19,18600.0,12.19,12.19,12.19,12.19,18600.0
2013-10-29 13:50:00,12.19,12.19,12.19,12.19,27600.0,12.19,12.19,12.19,12.19,27600.0
2013-10-29 13:55:00,12.19,12.2,12.19,12.2,37800.0,12.19,12.2,12.19,12.2,37800.0
2013-10-29 14:00:00,12.2,12.2,12.19,12.19,34800.0,12.2,12.2,12.19,12.19,34800.0
2013-10-29 14:05:00,12.19,12.19,12.09,12.09,544200.0,12.19,12.19,12.09,12.09,544200.0
2013-10-29 14:10:00,12.09,12.1,11.64,11.77,2859000.0,12.09,12.1,11.64,11.77,2859000.0
2013-10-29 14:15:00,11.75,11.83,11.67,11.69,1738800.0,11.75,11.83,11.67,11.69,1738800.0
2013-10-29 14:20:00,11.69,11.75,11.59,11.68,2419200.0,11.69,11.75,11.59,11.68,2419200.0
2013-10-29 14:25:00,11.67,11.69,11.47,11.48,2530800.0,11.67,11.69,11.47,11.48,2530800.0
2013-10-29 14:30:00,11.48,11.62,11.4,11.61,1622400.0,11.48,11.62,11.4,11.61,1622400.0
2013-10-29 14:35:00,11.61,11.74,11.59,11.72,1980000.0,11.61,11.74,11.59,11.72,1980000.0
2013-10-29 14:40:00,11.72,11.77,11.69,11.69,1288200.0,11.72,11.77,11.69,11.69,1288200.0
2013-10-29 14:45:00,11.71,11.72,11.65,11.71,999000.0,11.71,11.72,11.65,11.71,999000.0
2013-10-29 14:50:00,11.7,11.71,11.66,11.69,1076400.0,11.7,11.71,11.66,11.69,1076400.0
2013-10-29 14:55:00,11.69,11.74,11.67,11.7,438000.0,11.69,11.74,11.67,11.7,438000.0
2013-10-29 15:00:00,11.7,11.72,11.69,11.7,933000.0,11.7,11.72,11.69,11.7,933000.0
2013-10-29 15:05:00,11.7,11.72,11.64,11.66,920400.0,11.7,11.72,11.64,11.66,920400.0
2013-10-29 15:10:00,11.66,11.68,11.64,11.66,1228800.0,11.66,11.68,11.64,11.66,1228800.0
2013-10-29 15:15:00,11.65,11.66,11.65,11.66,2441400.0,11.65,11.66,11.65,11.66,2441400.0
2013-10-29 15:20:00,11.66,11.69,11.65,11.66,1036200.0,11.66,11.69,11.65,11.66,1036200.0
2013-10-29 15:25:00,11.66,11.67,11.66,11.67,1277400.0,11.66,11.67,11.66,11.67,1277400.0
2013-10-29 15:30:00,11.67,11.68,11.66,11.67,1405800.0,11.67,11.68,11.66,11.67,1405800.0
2013-10-29 15:35:00,11.67,11.68,11.62,11.66,970800.0,11.67,11.68,11.62,11.66,970800.0
2013-10-29 15:40:00,11.66,11.71,11.64,11.66,852000.0,11.66,11.71,11.64,11.66,852000.0
2013-10-29 15:45:00,11.66,11.72,11.66,11.7,1074000.0,11.66,11.72,11.66,11.7,1074000.0
2013-10-29 15:50:00,11.7,11.7,11.54,11.63,1746600.0,11.7,11.7,11.54,11.63,1746600.0
2013-10-29 15:55:00,11.64,11.67,11.59,11.63,1704600.0,11.64,11.67,11.59,11.63,1704600.0
2013-10-30 09:30:00,11.22,11.23,11.0,11.08,1543200.0,11.22,11.23,11.0,11.08,1543200.0
2013-10-30 09:35:00,11.03,11.16,11.03,11.16,1197600.0,11.03,11.16,11.03,11.16,1197600.0
2013-10-30 09:40:00,11.16,11.17,11.09,11.1,1813200.0,11.16,11.17,11.09,11.1,1813200.0
2013-10-30 09:45:00,11.1,11.12,11.06,11.07,995400.0,11.1,11.12,11.06,11.07,995400.0
2013-10-30 09:50:00,11.07,11.08,10.96,10.99,1696800.0,11.07,11.08,10.96,10.99,1696800.0
2013-10-30 09:55:00,10.99,11.02,10.96,11.02,1521600.0,10.99,11.02,10.96,11.02,1521600.0
2013-10-30 10:00:00,11.02,11.03,10.98,11.0,1022400.0,11.02,11.03,10.98,11.0,1022400.0
2013-10-30 10:05:00,11.0,11.02,10.98,10.99,486000.0,11.0,11.02,10.98,10.99,486000.0
2013-10-30 10:10:00,10.99,11.0,10.97,10.99,407400.0,10.99,11.0,10.97,10.99,407400.0
2013-10-30 10:15:00,10.99,10.99,10.97,10.99,412800.0,10.99,10.99,10.97,10.99,412800.0
2013-10-30 10:20:00,10.98,11.02,10.98,11.01,631200.0,10.98,11.02,10.98,11.01,631200.0
2013-10-30 10:25:00,11.01,11.04,11.0,11.03,504600.0,11.01,11.04,11.0,11.03,504600.0
2013-10-30 10:30:00,11.03,11.05,11.0,11.05,255000.0,11.03,11.05,11.0,11.05,255000.0
2013-10-30 10:35:00,11.05,11.05,11.03,11.03,340800.0,11.05,11.05,11.03,11.03,340800.0
2013-10-30 10:40:00,11.03,11.04,10.98,10.99,285600.0,11.03,11.04,10.98,10.99,285600.0
2013-10-30 10:45:00,10.99,11.03,10.97,11.03,601800.0,10.99,11.03,10.97,11.03,601800.0
2013-10-30 10:50:00,11.03,11.04,11.02,11.02,700200.0,11.03,11.04,11.02,11.02,700200.0
2013-10-30 10:55:00,11.02,11.03,11.0,11.03,427800.0,11.02,11.03,11.0,11.03,427800.0
2013-10-30 11:00:00,11.03,11.03,11.0,11.01,358800.0,11.03,11.03,11.0,11.01,358800.0
2013-10-30 11:05:00,11.01,11.04,11.01,11.04,279000.0,11.01,11.04,11.01,11.04,279000.0
2013-10-30 11:10:00,11.04,11.11,11.03,11.1,412800.0,11.04,11.11,11.03,11.1,412800.0
2013-10-30 11:15:00,11.1,11.1,11.05,11.05,214200.0,11.1,11.1,11.05,11.05,214200.0
2013-10-30 11:20:00,11.05,11.06,11.03,11.04,189000.0,11.05,11.06,11.03,11.04,189000.0
2013-10-30 11:25:00,11.04,11.05,11.01,11.01,330000.0,11.04,11.05,11.01,11.01,330000.0
2013-10-30 11:30:00,11.02,11.04,11.02,11.02,196200.0,11.02,11.04,11.02,11.02,196200.0
2013-10-30 11:35:00,11.02,11.07,11.02,11.07,142200.0,11.02,11.07,11.02,11.07,142200.0
2013-10-30 11:40:00,11.07,11.08,11.03,11.03,246600.0,11.07,11.08,11.03,11.03,246600.0
2013-10-30 11:45:00,11.03,11.04,11.02,11.03,328800.0,11.03,11.04,11.02,11.03,328800.0
2013-10-30 11:50:00,11.03,11.05,11.02,11.04,368400.0,11.03,11.05,11.02,11.04,368400.0
2013-10-30 11:55:00,11.04,11.05,11.02,11.04,552000.0,11.04,11.05,11.02,11.04,552000.0
2013-10-30 12:00:00,11.04,11.08,11.04,11.08,174000.0,11.04,11.08,11.04,11.08,174000.0
2013-10-30 12:05:00,11.08,11.08,11.05,11.05,100800.0,11.08,11.08,11.05,11.05,100800.0
2013-10-30 12:10:00,11.05,11.06,11.04,11.04,118800.0,11.05,11.06,11.04,11.04,118800.0
2013-10-30 12:15:00,11.04,11.05,11.04,11.04,91800.0,11.04,11.05,11.04,11.04,91800.0
2013-10-30 12:20:00,11.05,11.05,11.03,11.03,231000.0,11.05,11.05,11.03,11.03,231000.0
2013-10-30 12:25:00,11.03,11.05,11.03,11.04,102600.0,11.03,11.05,11.03,11.04,102600.0
2013-10-30 12:30:00,11.04,11.06,11.04,11.05,59400.0,11.04,11.06,11.04,11.05,59400.0
2013-10-30 12:35:00,11.05,11.05,11.02,11.02,205200.0,11.05,11.05,11.02,11.02,205200.0
2013-10-30 12:40:00,11.02,11.03,11.02,11.03,109200.0,11.02,11.03,11.02,11.03,109200.0
2013-10-30 12:45:00,11.03,11.03,11.03,11.03,119400.0,11.03,11.03,11.03,11.03,119400.0
2013-10-30 12:50:00,11.03,11.03,11.03,11.03,91800.0,11.03,11.03,11.03,11.03,91800.0
2013-10-30 12:55:00,11.03,11.04,11.03,11.03,64800.0,11.03,11.04,11.03,11.03,64800.0
2013-10-30 13:00:00,11.03,11.03,11.02,11.02,179400.0,11.03,11.03,11.02,11.02,179400.0
2013-10-30 13:05:00,11.02,11.03,11.01,11.03,178800.0,11.02,11.03,11.01,11.03,178800.0
2013-10-30 13:10:00,11.03,11.05,11.03,11.04,79800.0,11.03,11.05,11.03,11.04,79800.0
2013-10-30 13:15:00,11.04,11.05,11.04,11.05,102000.0,11.04,11.05,11.04,11.05,102000.0
2013-10-30 13:20:00,11.04,11.05,11.04,11.04,45600.0,11.04,11.05,11.04,11.04,45600.0
2013-10-30 13:25:00,11.04,11.04,11.03,11.03,266400.0,11.04,11.04,11.03,11.03,266400.0
2013-10-30 13:30:00,11.03,11.04,11.02,11.03,103800.0,11.03,11.04,11.02,11.03,103800.0
2013-10-30 13:35:00,11.03,11.04,11.03,11.04,445800.0,11.03,11.04,11.03,11.04,445800.0
2013-10-30 13:40:00,11.04,11.05,11.04,11.05,53400.0,11.04,11.05,11.04,11.05,53400.0
2013-10-30 13:45:00,11.05,11.06,11.04,11.06,75600.0,11.05,11.06,11.04,11.06,75600.0
2013-10-30 13:50:00,11.06,11.07,11.04,11.05,81000.0,11.06,11.07,11.04,11.05,81000.0
2013-10-30 13:55:00,11.05,11.05,11.03,11.03,41400.0,11.05,11.05,11.03,11.03,41400.0
2013-10-30 14:00:00,11.04,11.08,11.01,11.05,244200.0,11.04,11.08,11.01,11.05,244200.0
2013-10-30 14:05:00,11.05,11.06,11.02,11.02,282600.0,11.05,11.06,11.02,11.02,282600.0
2013-10-30 14:10:00,11.02,11.03,11.0,11.02,367800.0,11.02,11.03,11.0,11.02,367800.0
2013-10-30 14:15:00,11.02,11.02,10.98,10.98,328200.0,11.02,11.02,10.98,10.98,328200.0
2013-10-30 14:20:00,10.99,11.02,10.98,10.99,309600.0,10.99,11.02,10.98,10.99,309600.0
2013-10-30 14:25:00,10.99,11.02,10.97,11.01,222600.0,10.99,11.02,10.97,11.01,222600.0
2013-10-30 14:30:00,11.0,11.01,10.97,11.01,189000.0,11.0,11.01,10.97,11.01,189000.0
2013-10-30 14:35:00,11.01,11.03,11.0,11.03,154800.0,11.01,11.03,11.0,11.03,154800.0
2013-10-30 14:40:00,11.03,11.03,11.0,11.01,304800.0,11.03,11.03,11.0,11.01,304800.0
2013-10-30 14:45:00,11.0,11.01,10.99,11.01,361800.0,11.0,11.01,10.99,11.01,361800.0
2013-10-30 14:50:00,11.01,11.03,11.01,11.01,306000.0,11.01,11.03,11.01,11.01,306000.0
2013-10-30 14:55:00,11.01,11.05,11.01,11.04,204000.0,11.01,11.05,11.01,11.04,204000.0
2013-10-30 15:00:00,11.04,11.08,11.04,11.07,245400.0,11.04,11.08,11.04,11.07,245400.0
2013-10-30 15:05:00,11.07,11.08,11.04,11.05,232200.0,11.07,11.08,11.04,11.05,232200.0
2013-10-30 15:10:00,11.05,11.05,11.03,11.05,232200.0,11.05,11.05,11.03,11.05,232200.0
2013-10-30 15:15:00,11.05,11.05,11.02,11.03,285600.0,11.05,11.05,11.02,11.03,285600.0
2013-10-30 15:20:00,11.03,11.03,11.03,11.03,229800.0,11.03,11.03,11.03,11.03,229800.0
2013-10-30 15:25:00,11.03,11.03,11.03,11.03,253200.0,11.03,11.03,11.03,11.03,253200.0
2013-10-30 15:30:00,11.03,11.03,11.02,11.02,334200.0,11.03,11.03,11.02,11.02,334200.0
2013-10-30 15:35:00,11.02,11.02,11.0,11.01,450600.0,11.02,11.02,11.0,11.01,450600.0
2013-10-30 15:40:00,11.01,11.03,11.01,11.03,424800.0,11.01,11.03,11.01,11.03,424800.0
2013-10-30 15:45:00,11.03,11.04,11.02,11.02,415800.0,11.03,11.04,11.02,11.02,415800.0
2013-10-30 15:50:00,11.03,11.04,11.02,11.03,689400.0,11.03,11.04,11.02,11.03,689400.0
2013-10-30 15:55:00,11.04,11.07,11.03,11.05,1179600.0,11.04,11.07,11.03,11.05,1179600.0
2013-10-31 09:30:00,11.03,11.05,10.97,10.98,468600.0,11.03,11.05,10.97,10.98,468600.0
2013-10-31 09:35:00,10.97,11.0,10.97,10.99,133200.0,10.97,11.0,10.97,10.99,133200.0
2013-10-31 09:40:00,10.99,10.99,10.97,10.98,146400.0,10.99,10.99,10.97,10.98,146400.0
2013-10-31 09:45:00,10.98,10.99,10.94,10.94,373800.0,10.98,10.99,10.94,10.94,373800.0
2013-10-31 09:50:00,10.95,10.95,10.91,10.92,495000.0,10.95,10.95,10.91,10.92,495000.0
2013-10-31 09:55:00,10.92,10.92,10.88,10.88,188400.0,10.92,10.92,10.88,10.88,188400.0
2013-10-31 10:00:00,10.88,10.88,10.82,10.85,521400.0,10.88,10.88,10.82,10.85,521400.0
2013-10-31 10:05:00,10.85,10.9,10.84,10.89,635400.0,10.85,10.9,10.84,10.89,635400.0
2013-10-31 10:10:00,10.89,10.95,10.89,10.95,825000.0,10.89,10.95,10.89,10.95,825000.0
2013-10-31 10:15:00,10.95,10.95,10.91,10.91,157800.0,10.95,10.95,10.91,10.91,157800.0
2013-10-31 10:20:00,10.91,10.93,10.9,10.92,199800.0,10.91,10.93,10.9,10.92,199800.0
2013-10-31 10:25:00,10.92,10.94,10.91,10.91,126600.0,10.92,10.94,10.91,10.91,126600.0
2013-10-31 10:30:00,10.92,10.93,10.9,10.9,343200.0,10.92,10.93,10.9,10.9,343200.0
2013-10-31 10:35:00,10.9,10.91,10.88,10.91,385200.0,10.9,10.91,10.88,10.91,385200.0
2013-10-31 10:40:00,10.91,10.92,10.89,10.9,181800.0,10.91,10.92,10.89,10.9,181800.0
2013-10-31 10:45:00,10.9,10.91,10.88,10.91,231600.0,10.9,10.91,10.88,10.91,231600.0
2013-10-31 10:50:00,10.91,10.92,10.9,10.9,119400.0,10.91,10.92,10.9,10.9,119400.0
2013-10-31 10:55:00,10.9,10.91,10.89,10.9,150600.0,10.9,10.91,10.89,10.9,150600.0
2013-10-31 11:00:00,10.9,10.9,10.88,10.88,125400.0,10.9,10.9,10.88,10.88,125400.0
2013-10-31 11:05:00,10.88,10.89,10.88,10.88,133200.0,10.88,10.89,10.88,10.88,133200.0
2013-10-31 11:10:00,10.88,10.89,10.88,10.88,130800.0,10.88,10.89,10.88,10.88,130800.0
2013-10-31 11:15:00,10.88,10.9,10.87,10.88,260400.0,10.88,10.9,10.87,10.88,260400.0
2013-10-31 11:20:00,10.88,10.89,10.87,10.87,265800.0,10.88,10.89,10.87,10.87,265800.0
2013-10-31 11:25:00,10.87,10.88,10.87,10.88,147000.0,10.87,10.88,10.87,10.88,147000.0
2013-10-31 11:30:00,10.88,10.88,10.87,10.88,156000.0,10.88,10.88,10.87,10.88,156000.0
2013-10-31 11:35:00,10.88,10.89,10.88,10.88,194400.0,10.88,10.89,10.88,10.88,194400.0
2013-10-31 11:40:00,10.88,10.88,10.87,10.87,111600.0,10.88,10.88,10.87,10.87,111600.0
2013-10-31 11:45:00,10.87,10.87,10.85,10.85,153600.0,10.87,10.87,10.85,10.85,153600.0
2013-10-31 11:50:00,10.85,10.85,10.84,10.85,201600.0,10.85,10.85,10.84,10.85,201600.0
2013-10-31 11:55:00,10.85,10.85,10.83,10.83,402600.0,10.85,10.85,10.83,10.83,402600.0
2013-10-31 12:00:00,10.83,10.84,10.83,10.83,192000.0,10.83,10.84,10.83,10.83,192000.0
2013-10-31 12:05:00,10.83,10.84,10.83,10.83,244200.0,10.83,10.84,10.83,10.83,244200.0
2013-10-31 12:10:00,10.83,10.85,10.83,10.84,573000.0,10.83,10.85,10.83,10.84,573000.0
2013-10-31 12:15:00,10.84,10.85,10.84,10.84,160200.0,10.84,10.85,10.84,10.84,160200.0
2013-10-31 12:20:00,10.84,10.86,10.83,10.84,314400.0,10.84,10.86,10.83,10.84,314400.0
2013-10-31 12:25:00,10.84,10.84,10.83,10.83,119400.0,10.84,10.84,10.83,10.83,119400.0
2013-10-31 12:30:00,10.83,10.83,10.82,10.82,141600.0,10.83,10.83,10.82,10.82,141600.0
2013-10-31 12:35:00,10.82,10.84,10.81,10.84,119400.0,10.82,10.84,10.81,10.84,119400.0
2013-10-31 12:40:00,10.84,10.88,10.83,10.86,171600.0,10.84,10.88,10.83,10.86,171600.0
2013-10-31 12:45:00,10.86,10.86,10.82,10.82,160800.0,10.86,10.86,10.82,10.82,160800.0
2013-10-31 12:50:00,10.82,10.84,10.82,10.84,174000.0,10.82,10.84,10.82,10.84,174000.0
2013-10-31 12:55:00,10.84,10.84,10.83,10.83,85800.0,10.84,10.84,10.83,10.83,85800.0
2013-10-31 13:00:00,10.83,10.84,10.83,10.83,70200.0,10.83,10.84,10.83,10.83,70200.0
2013-10-31 13:05:00,10.83,10.84,10.83,10.83,62400.0,10.83,10.84,10.83,10.83,62400.0
2013-10-31 13:10:00,10.83,10.84,10.83,10.83,74400.0,10.83,10.84,10.83,10.83,74400.0
2013-10-31 13:15:00,10.83,10.83,10.82,10.82,59400.0,10.83,10.83,10.82,10.82,59400.0
2013-10-31 13:20:00,10.82,10.84,10.82,10.83,271200.0,10.82,10.84,10.82,10.83,271200.0
2013-10-31 13:25:00,10.83,10.84,10.83,10.83,162000.0,10.83,10.84,10.83,10.83,162000.0
2013-10-31 13:30:00,10.83,10.83,10.82,10.83,66000.0,10.83,10.83,10.82,10.83,66000.0
2013-10-31 13:35:00,10.83,10.84,10.82,10.83,84600.0,10.83,10.84,10.82,10.83,84600.0
2013-10-31 13:40:00,10.84,10.85,10.83,10.84,287400.0,10.84,10.85,10.83,10.84,287400.0
2013-10-31 13:45:00,10.84,10.85,10.83,10.84,56400.0,10.84,10.85,10.83,10.84,56400.0
2013-10-31 13:50:00,10.84,10.84,10.83,10.83,93000.0,10.84,10.84,10.83,10.83,93000.0
2013-10-31 13:55:00,10.83,10.83,10.82,10.82,48600.0,10.83,10.83,10.82,10.82,48600.0
2013-10-31 14:00:00,10.82,10.83,10.82,10.83,106200.0,10.82,10.83,10.82,10.83,106200.0
2013-10-31 14:05:00,10.83,10.84,10.83,10.83,104400.0,10.83,10.84,10.83,10.83,104400.0
2013-10-31 14:10:00,10.83,10.84,10.83,10.83,96000.0,10.83,10.84,10.83,10.83,96000.0
2013-10-31 14:15:00,10.83,10.86,10.83,10.85,150000.0,10.83,10.86,10.83,10.85,150000.0
2013-10-31 14:20:00,10.85,10.86,10.85,10.86,94200.0,10.85,10.86,10.85,10.86,94200.0
2013-10-31 14:25:00,10.85,10.86,10.85,10.86,142200.0,10.85,10.86,10.85,10.86,142200.0
2013-10-31 14:30:00,10.86,10.87,10.85,10.85,259800.0,10.86,10.87,10.85,10.85,259800.0
2013-10-31 14:35:00,10.85,10.87,10.85,10.87,82200.0,10.85,10.87,10.85,10.87,82200.0
2013-10-31 14:40:00,10.87,10.88,10.87,10.87,130800.0,10.87,10.88,10.87,10.87,130800.0
2013-10-31 14:45:00,10.87,10.89,10.87,10.89,142800.0,10.87,10.89,10.87,10.89,142800.0
2013-10-31 14:50:00,10.89,10.89,10.88,10.88,498600.0,10.89,10.89,10.88,10.88,498600.0
2013-10-31 14:55:00,10.88,10.89,10.88,10.88,228600.0,10.88,10.89,10.88,10.88,228600.0
2013-10-31 15:00:00,10.88,10.88,10.87,10.88,207000.0,10.88,10.88,10.87,10.88,207000.0
2013-10-31 15:05:00,10.88,10.88,10.86,10.87,273000.0,10.88,10.88,10.86,10.87,273000.0
2013-10-31 15:10:00,10.87,10.88,10.86,10.87,180000.0,10.87,10.88,10.86,10.87,180000.0
2013-10-31 15:15:00,10.87,10.88,10.87,10.87,195600.0,10.87,10.88,10.87,10.87,195600.0
2013-10-31 15:20:00,10.87,10.88,10.87,10.87,135600.0,10.87,10.88,10.87,10.87,135600.0
2013-10-31 15:25:00,10.87,10.87,10.85,10.85,234000.0,10.87,10.87,10.85,10.85,234000.0
2013-10-31 15:30:00,10.85,10.87,10.85,10.87,211800.0,10.85,10.87,10.85,10.87,211800.0
2013-10-31 15:35:00,10.87,10.88,10.86,10.87,381600.0,10.87,10.88,10.86,10.87,381600.0
2013-10-31 15:40:00,10.87,10.88,10.87,10.88,278400.0,10.87,10.88,10.87,10.88,278400.0
2013-10-31 15:45:00,10.88,10.88,10.86,10.87,446400.0,10.88,10.88,10.86,10.87,446400.0
2013-10-31 15:50:00,10.86,10.88,10.86,10.88,590400.0,10.86,10.88,10.86,10.88,590400.0
2013-10-31 15:55:00,10.88,10.89,10.87,10.87,1735200.0,10.88,10.89,10.87,10.87,1735200.0
2013-11-01 09:30:00,10.91,10.94,10.88,10.9,79800.0,10.91,10.94,10.88,10.9,79800.0
2013-11-01 09:35:00,10.89,10.94,10.87,10.87,117000.0,10.89,10.94,10.87,10.87,117000.0
2013-11-01 09:40:00,10.89,10.9,10.87,10.89,93000.0,10.89,10.9,10.87,10.89,93000.0
2013-11-01 09:45:00,10.88,10.88,10.83,10.83,109200.0,10.88,10.88,10.83,10.83,109200.0
2013-11-01 09:50:00,10.84,10.85,10.82,10.83,120600.0,10.84,10.85,10.82,10.83,120600.0
2013-11-01 09:55:00,10.83,10.85,10.83,10.84,177600.0,10.83,10.85,10.83,10.84,177600.0
2013-11-01 10:00:00,10.83,10.84,10.82,10.83,65400.0,10.83,10.84,10.82,10.83,65400.0
2013-11-01 10:05:00,10.83,10.86,10.83,10.85,67200.0,10.83,10.86,10.83,10.85,67200.0
2013-11-01 10:10:00,10.85,10.85,10.82,10.82,76800.0,10.85,10.85,10.82,10.82,76800.0
2013-11-01 10:15:00,10.82,10.83,10.77,10.78,113400.0,10.82,10.83,10.77,10.78,113400.0
2013-11-01 10:20:00,10.78,10.79,10.77,10.78,285600.0,10.78,10.79,10.77,10.78,285600.0
2013-11-01 10:25:00,10.77,10.81,10.77,10.8,70200.0,10.77,10.81,10.77,10.8,70200.0
2013-11-01 10:30:00,10.79,10.79,10.78,10.79,51600.0,10.79,10.79,10.78,10.79,51600.0
2013-11-01 10:35:00,10.79,10.81,10.78,10.8,103800.0,10.79,10.81,10.78,10.8,103800.0
2013-11-01 10:40:00,10.8,10.82,10.79,10.81,37800.0,10.8,10.82,10.79,10.81,37800.0
2013-11-01 10:45:00,10.81,10.81,10.79,10.8,78000.0,10.81,10.81,10.79,10.8,78000.0
2013-11-01 10:50:00,10.8,10.81,10.8,10.8,33000.0,10.8,10.81,10.8,10.8,33000.0
2013-11-01 10:55:00,10.8,10.8,10.78,10.79,40200.0,10.8,10.8,10.78,10.79,40200.0
2013-11-01 11:00:00,10.78,10.79,10.76,10.77,108600.0,10.78,10.79,10.76,10.77,108600.0
2013-11-01 11:05:00,10.77,10.78,10.77,10.78,201600.0,10.77,10.78,10.77,10.78,201600.0
2013-11-01 11:10:00,10.78,10.78,10.76,10.78,198000.0,10.78,10.78,10.76,10.78,198000.0
2013-11-01 11:15:00,10.78,10.78,10.76,10.77,74400.0,10.78,10.78,10.76,10.77,74400.0
2013-11-01 11:20:00,10.77,10.8,10.77,10.79,72600.0,10.77,10.8,10.77,10.79,72600.0
2013-11-01 11:25:00,10.8,10.8,10.77,10.77,25200.0,10.8,10.8,10.77,10.77,25200.0
2013-11-01 11:30:00,10.77,10.78,10.77,10.78,53400.0,10.77,10.78,10.77,10.78,53400.0
2013-11-01 11:35:00,10.78,10.78,10.76,10.76,138000.0,10.78,10.78,10.76,10.76,138000.0
2013-11-01 11:40:00,10.76,10.76,10.74,10.75,125400.0,10.76,10.76,10.74,10.75,125400.0
2013-11-01 11:45:00,10.75,10.75,10.73,10.75,85200.0,10.75,10.75,10.73,10.75,85200.0
2013-11-01 11:50:00,10.75,10.76,10.74,10.74,45000.0,10.75,10.76,10.74,10.74,45000.0
2013-11-01 11:55:00,10.74,10.74,10.74,10.74,51600.0,10.74,10.74,10.74,10.74,51600.0
2013-11-01 12:00:00,10.74,10.75,10.72,10.73,57000.0,10.74,10.75,10.72,10.73,57000.0
2013-11-01 12:05:00,10.74,10.74,10.73,10.74,34800.0,10.74,10.74,10.73,10.74,34800.0
2013-11-01 12:10:00,10.73,10.74,10.72,10.73,67800.0,10.73,10.74,10.72,10.73,67800.0
2013-11-01 12:15:00,10.73,10.73,10.72,10.73,133800.0,10.73,10.73,10.72,10.73,133800.0
2013-11-01 12:20:00,10.73,10.74,10.73,10.74,48000.0,10.73,10.74,10.73,10.74,48000.0
2013-11-01 12:25:00,10.74,10.74,10.73,10.73,45000.0,10.74,10.74,10.73,10.73,45000.0
2013-11-01 12:30:00,10.73,10.73,10.72,10.73,48600.0,10.73,10.73,10.72,10.73,48600.0
2013-11-01 12:35:00,10.73,10.74,10.72,10.72,55800.0,10.73,10.74,10.72,10.72,55800.0
2013-11-01 12:40:00,10.72,10.72,10.71,10.72,47400.0,10.72,10.72,10.71,10.72,47400.0
2013-11-01 12:45:00,10.72,10.72,10.72,10.72,37200.0,10.72,10.72,10.72,10.72,37200.0
2013-11-01 12:50:00,10.72,10.72,10.72,10.72,82800.0,10.72,10.72,10.72,10.72,82800.0
2013-11-01 12:55:00,10.72,10.74,10.72,10.73,88200.0,10.72,10.74,10.72,10.73,88200.0
2013-11-01 13:00:00,10.73,10.74,10.72,10.73,34200.0,10.73,10.74,10.72,10.73,34200.0
2013-11-01 13:05:00,10.74,10.74,10.72,10.72,16200.0,10.74,10.74,10.72,10.72,16200.0
2013-11-01 13:10:00,10.72,10.73,10.72,10.72,37200.0,10.72,10.73,10.72,10.72,37200.0
2013-11-01 13:15:00,10.72,10.72,10.72,10.72,24000.0,10.72,10.72,10.72,10.72,24000.0
2013-11-01 13:20:00,10.72,10.73,10.72,10.72,72000.0,10.72,10.73,10.72,10.72,72000.0
2013-11-01 13:25:00,10.72,10.72,10.72,10.72,49200.0,10.72,10.72,10.72,10.72,49200.0
2013-11-01 13:30:00,10.72,10.72,10.7,10.7,183600.0,10.72,10.72,10.7,10.7,183600.0
2013-11-01 13:35:00,10.7,10.71,10.69,10.7,279000.0,10.7,10.71,10.69,10.7,279000.0
2013-11-01 13:40:00,10.7,10.71,10.69,10.7,224400.0,10.7,10.71,10.69,10.7,224400.0
2013-11-01 13:45:00,10.7,10.7,10.7,10.7,85200.0,10.7,10.7,10.7,10.7,85200.0
2013-11-01 13:50:00,10.7,10.7,10.69,10.69,238200.0,10.7,10.7,10.69,10.69,238200.0
2013-11-01 13:55:00,10.69,10.69,10.67,10.68,137400.0,10.69,10.69,10.67,10.68,137400.0
2013-11-01 14:00:00,10.68,10.7,10.68,10.69,157200.0,10.68,10.7,10.68,10.69,157200.0
2013-11-01 14:05:00,10.69,10.7,10.69,10.69,72000.0,10.69,10.7,10.69,10.69,72000.0
2013-11-01 14:10:00,10.7,10.7,10.68,10.68,133800.0,10.7,10.7,10.68,10.68,133800.0
2013-11-01 14:15:00,10.68,10.7,10.68,10.68,79800.0,10.68,10.7,10.68,10.68,79800.0
2013-11-01 14:20:00,10.68,10.68,10.67,10.67,160800.0,10.68,10.68,10.67,10.67,160800.0
2013-11-01 14:25:00,10.67,10.68,10.67,10.68,46200.0,10.67,10.68,10.67,10.68,46200.0
2013-11-01 14:30:00,10.68,10.69,10.67,10.68,99000.0,10.68,10.69,10.67,10.68,99000.0
2013-11-01 14:35:00,10.68,10.7,10.68,10.7,71400.0,10.68,10.7,10.68,10.7,71400.0
2013-11-01 14:40:00,10.7,10.73,10.7,10.72,93600.0,10.7,10.73,10.7,10.72,93600.0
2013-11-01 14:45:00,10.72,10.72,10.7,10.7,53400.0,10.72,10.72,10.7,10.7,53400.0
2013-11-01 14:50:00,10.7,10.7,10.69,10.7,426000.0,10.7,10.7,10.69,10.7,426000.0
2013-11-01 14:55:00,10.7,10.71,10.7,10.71,207000.0,10.7,10.71,10.7,10.71,207000.0
2013-11-01 15:00:00,10.71,10.71,10.7,10.71,57000.0,10.71,10.71,10.7,10.71,57000.0
2013-11-01 15:05:00,10.71,10.71,10.71,10.71,121800.0,10.71,10.71,10.71,10.71,121800.0
2013-11-01 15:10:00,10.71,10.71,10.71,10.71,147000.0,10.71,10.71,10.71,10.71,147000.0
2013-11-01 15:15:00,10.71,10.71,10.7,10.71,154800.0,10.71,10.71,10.7,10.71,154800.0
2013-11-01 15:20:00,10.71,10.71,10.71,10.71,100200.0,10.71,10.71,10.71,10.71,100200.0
2013-11-01 15:25:00,10.71,10.71,10.71,10.71,75600.0,10.71,10.71,10.71,10.71,75600.0
2013-11-01 15:30:00,10.71,10.72,10.7,10.71,201600.0,10.71,10.72,10.7,10.71,201600.0
2013-11-01 15:35:00,10.72,10.72,10.71,10.72,111600.0,10.72,10.72,10.71,10.72,111600.0
2013-11-01 15:40:00,10.72,10.73,10.72,10.72,219000.0,10.72,10.73,10.72,10.72,219000.0
2013-11-01 15:45:00,10.72,10.72,10.72,10.72,254400.0,10.72,10.72,10.72,10.72,254400.0
2013-11-01 15:50:00,10.72,10.72,10.71,10.71,214800.0,10.72,10.72,10.71,10.71,214800.0
2013-11-01 15:55:00,10.71,10.72,10.71,10.71,686400.0,10.71,10.72,10.71,10.71,686400.0
2013-11-04 09:30:00,10.72,10.73,10.67,10.67,165000.0,10.72,10.73,10.67,10.67,165000.0
2013-11-04 09:35:00,10.67,10.71,10.67,10.69,136200.0,10.67,10.71,10.67,10.69,136200.0
2013-11-04 09:40:00,10.69,10.69,10.64,10.65,156600.0,10.69,10.69,10.64,10.65,156600.0
2013-11-04 09:45:00,10.65,10.66,10.64,10.64,60600.0,10.65,10.66,10.64,10.64,60600.0
2013-11-04 09:50:00,10.64,10.66,10.64,10.66,123000.0,10.64,10.66,10.64,10.66,123000.0
2013-11-04 09:55:00,10.66,10.66,10.65,10.66,147000.0,10.66,10.66,10.65,10.66,147000.0
2013-11-04 10:00:00,10.65,10.66,10.64,10.64,158400.0,10.65,10.66,10.64,10.64,158400.0
2013-11-04 10:05:00,10.64,10.65,10.63,10.64,79800.0,10.64,10.65,10.63,10.64,79800.0
2013-11-04 10:10:00,10.65,10.66,10.64,10.65,217200.0,10.65,10.66,10.64,10.65,217200.0
2013-11-04 10:15:00,10.65,10.66,10.65,10.65,98400.0,10.65,10.66,10.65,10.65,98400.0
2013-11-04 10:20:00,10.65,10.65,10.65,10.65,130800.0,10.65,10.65,10.65,10.65,130800.0
2013-11-04 10:25:00,10.65,10.66,10.65,10.66,171000.0,10.65,10.66,10.65,10.66,171000.0
2013-11-04 10:30:00,10.66,10.66,10.65,10.66,168600.0,10.66,10.66,10.65,10.66,168600.0
2013-11-04 10:35:00,10.66,10.66,10.65,10.65,75600.0,10.66,10.66,10.65,10.65,75600.0
2013-11-04 10:40:00,10.65,10.66,10.65,10.65,79200.0,10.65,10.66,10.65,10.65,79200.0
2013-11-04 10:45:00,10.65,10.66,10.65,10.66,132600.0,10.65,10.66,10.65,10.66,132600.0
2013-11-04 10:50:00,10.66,10.66,10.64,10.64,129000.0,10.66,10.66,10.64,10.64,129000.0
2013-11-04 10:55:00,10.64,10.64,10.62,10.64,276600.0,10.64,10.64,10.62,10.64,276600.0
2013-11-04 11:00:00,10.64,10.65,10.64,10.64,251400.0,10.64,10.65,10.64,10.64,251400.0
2013-11-04 11:05:00,10.64,10.65,10.63,10.64,237600.0,10.64,10.65,10.63,10.64,237600.0
2013-11-04 11:10:00,10.65,10.65,10.63,10.63,299400.0,10.65,10.65,10.63,10.63,299400.0
2013-11-04 11:15:00,10.63,10.63,10.62,10.63,58800.0,10.63,10.63,10.62,10.63,58800.0
2013-11-04 11:20:00,10.63,10.63,10.61,10.62,60000.0,10.63,10.63,10.61,10.62,60000.0
2013-11-04 11:25:00,10.62,10.63,10.62,10.62,59400.0,10.62,10.63,10.62,10.62,59400.0
2013-11-04 11:30:00,10.62,10.62,10.61,10.61,94800.0,10.62,10.62,10.61,10.61,94800.0
2013-11-04 11:35:00,10.62,10.62,10.61,10.62,208200.0,10.62,10.62,10.61,10.62,208200.0
2013-11-04 11:40:00,10.62,10.63,10.61,10.62,78000.0,10.62,10.63,10.61,10.62,78000.0
2013-11-04 11:45:00,10.62,10.62,10.61,10.61,92400.0,10.62,10.62,10.61,10.61,92400.0
2013-11-04 11:50:00,10.61,10.61,10.6,10.6,111000.0,10.61,10.61,10.6,10.6,111000.0
2013-11-04 11:55:00,10.61,10.61,10.59,10.6,75000.0,10.61,10.61,10.59,10.6,75000.0
2013-11-04 12:00:00,10.6,10.6,10.59,10.59,70800.0,10.6,10.6,10.59,10.59,70800.0
2013-11-04 12:05:00,10.59,10.6,10.59,10.6,72000.0,10.59,10.6,10.59,10.6,72000.0
2013-11-04 12:10:00,10.6,10.6,10.59,10.6,122400.0,10.6,10.6,10.59,10.6,122400.0
2013-11-04 12:15:00,10.6,10.61,10.59,10.6,215400.0,10.6,10.61,10.59,10.6,215400.0
2013-11-04 12:20:00,10.6,10.61,10.6,10.61,28800.0,10.6,10.61,10.6,10.61,28800.0
2013-11-04 12:25:00,10.61,10.61,10.6,10.6,81600.0,10.61,10.61,10.6,10.6,81600.0
2013-11-04 12:30:00,10.6,10.6,10.59,10.6,215400.0,10.6,10.6,10.59,10.6,215400.0
2013-11-04 12:35:00,10.6,10.6,10.6,10.6,28800.0,10.6,10.6,10.6,10.6,28800.0
2013-11-04 12:40:00,10.6,10.6,10.59,10.6,97200.0,10.6,10.6,10.59,10.6,97200.0
2013-11-04 12:45:00,10.6,10.6,10.6,10.6,72600.0,10.6,10.6,10.6,10.6,72600.0
2013-11-04 12:50:00,10.6,10.6,10.59,10.6,34800.0,10.6,10.6,10.59,10.6,34800.0
2013-11-04 12:55:00,10.6,10.6,10.58,10.58,267600.0,10.6,10.6,10.58,10.58,267600.0
2013-11-04 13:00:00,10.58,10.58,10.56,10.58,151200.0,10.58,10.58,10.56,10.58,151200.0
2013-11-04 13:05:00,10.58,10.58,10.57,10.58,94800.0,10.58,10.58,10.57,10.58,94800.0
2013-11-04 13:10:00,10.58,10.58,10.58,10.58,12600.0,10.58,10.58,10.58,10.58,12600.0
2013-11-04 13:15:00,10.58,10.59,10.58,10.59,45000.0,10.58,10.59,10.58,10.59,45000.0
2013-11-04 13:20:00,10.59,10.6,10.59,10.59,28200.0,10.59,10.6,10.59,10.59,28200.0
2013-11-04 13:25:00,10.59,10.59,10.58,10.59,88200.0,10.59,10.59,10.58,10.59,88200.0
2013-11-04 13:30:00,10.59,10.6,10.58,10.59,58800.0,10.59,10.6,10.58,10.59,58800.0
2013-11-04 13:35:00,10.59,10.6,10.59,10.59,56400.0,10.59,10.6,10.59,10.59,56400.0
2013-11-04 13:40:00,10.59,10.6,10.59,10.6,43800.0,10.59,10.6,10.59,10.6,43800.0
2013-11-04 13:45:00,10.6,10.6,10.58,10.59,42000.0,10.6,10.6,10.58,10.59,42000.0
2013-11-04 13:50:00,10.58,10.59,10.58,10.58,72600.0,10.58,10.59,10.58,10.58,72600.0
2013-11-04 13:55:00,10.58,10.58,10.58,10.58,34200.0,10.58,10.58,10.58,10.58,34200.0
2013-11-04 14:00:00,10.58,10.58,10.57,10.57,193200.0,10.58,10.58,10.57,10.57,193200.0
2013-11-04 14:05:00,10.58,10.59,10.56,10.59,470400.0,10.58,10.59,10.56,10.59,470400.0
2013-11-04 14:10:00,10.58,10.59,10.56,10.56,261600.0,10.58,10.59,10.56,10.56,261600.0
2013-11-04 14:15:00,10.57,10.58,10.57,10.58,79200.0,10.57,10.58,10.57,10.58,79200.0
2013-11-04 14:20:00,10.58,10.58,10.54,10.55,223200.0,10.58,10.58,10.54,10.55,223200.0
2013-11-04 14:25:00,10.55,10.55,10.51,10.52,379800.0,10.55,10.55,10.51,10.52,379800.0
2013-11-04 14:30:00,10.52,10.54,10.52,10.53,209400.0,10.52,10.54,10.52,10.53,209400.0
2013-11-04 14:35:00,10.53,10.53,10.52,10.53,62400.0,10.53,10.53,10.52,10.53,62400.0
2013-11-04 14:40:00,10.53,10.53,10.51,10.52,208200.0,10.53,10.53,10.51,10.52,208200.0
2013-11-04 14:45:00,10.52,10.52,10.51,10.51,124200.0,10.52,10.52,10.51,10.51,124200.0
2013-11-04 14:50:00,10.51,10.51,10.48,10.48,536400.0,10.51,10.51,10.48,10.48,536400.0
2013-11-04 14:55:00,10.48,10.52,10.47,10.5,347400.0,10.48,10.52,10.47,10.5,347400.0
2013-11-04 15:00:00,10.5,10.56,10.49,10.56,313800.0,10.5,10.56,10.49,10.56,313800.0
2013-11-04 15:05:00,10.56,10.58,10.54,10.55,202800.0,10.56,10.58,10.54,10.55,202800.0
2013-11-04 15:10:00,10.55,10.55,10.53,10.53,265800.0,10.55,10.55,10.53,10.53,265800.0
2013-11-04 15:15:00,10.53,10.54,10.52,10.54,252000.0,10.53,10.54,10.52,10.54,252000.0
2013-11-04 15:20:00,10.53,10.54,10.53,10.54,108000.0,10.53,10.54,10.53,10.54,108000.0
2013-11-04 15:25:00,10.54,10.56,10.54,10.55,186000.0,10.54,10.56,10.54,10.55,186000.0
2013-11-04 15:30:00,10.55,10.56,10.52,10.54,275400.0,10.55,10.56,10.52,10.54,275400.0
2013-11-04 15:35:00,10.54,10.56,10.54,10.55,208200.0,10.54,10.56,10.54,10.55,208200.0
2013-11-04 15:40:00,10.55,10.56,10.55,10.55,145200.0,10.55,10.56,10.55,10.55,145200.0
2013-11-04 15:45:00,10.55,10.56,10.54,10.55,279600.0,10.55,10.56,10.54,10.55,279600.0
2013-11-04 15:50:00,10.55,10.56,10.55,10.55,373800.0,10.55,10.56,10.55,10.55,373800.0
2013-11-04 15:55:00,10.55,10.56,10.54,10.54,1179000.0,10.55,10.56,10.54,10.54,1179000.0
2013-11-05 09:30:00,10.54,10.54,10.48,10.5,367200.0,10.54,10.54,10.48,10.5,367200.0
2013-11-05 09:35:00,10.51,10.52,10.47,10.52,225000.0,10.51,10.52,10.47,10.52,225000.0
2013-11-05 09:40:00,10.51,10.52,10.48,10.49,162000.0,10.51,10.52,10.48,10.49,162000.0
2013-11-05 09:45:00,10.48,10.53,10.48,10.53,118200.0,10.48,10.53,10.48,10.53,118200.0
2013-11-05 09:50:00,10.52,10.53,10.51,10.53,160200.0,10.52,10.53,10.51,10.53,160200.0
2013-11-05 09:55:00,10.53,10.53,10.48,10.48,98400.0,10.53,10.53,10.48,10.48,98400.0
2013-11-05 10:00:00,10.48,10.49,10.46,10.48,106200.0,10.48,10.49,10.46,10.48,106200.0
2013-11-05 10:05:00,10.48,10.49,10.45,10.46,201000.0,10.48,10.49,10.45,10.46,201000.0
2013-11-05 10:10:00,10.46,10.46,10.44,10.44,130200.0,10.46,10.46,10.44,10.44,130200.0
2013-11-05 10:15:00,10.44,10.44,10.42,10.43,87600.0,10.44,10.44,10.42,10.43,87600.0
2013-11-05 10:20:00,10.43,10.45,10.43,10.44,102600.0,10.43,10.45,10.43,10.44,102600.0
2013-11-05 10:25:00,10.44,10.45,10.42,10.42,92400.0,10.44,10.45,10.42,10.42,92400.0
2013-11-05 10:30:00,10.43,10.45,10.42,10.44,118800.0,10.43,10.45,10.42,10.44,118800.0
2013-11-05 10:35:00,10.44,10.47,10.44,10.46,88200.0,10.44,10.47,10.44,10.46,88200.0
2013-11-05 10:40:00,10.46,10.48,10.46,10.48,139800.0,10.46,10.48,10.46,10.48,139800.0
2013-11-05 10:45:00,10.48,10.49,10.48,10.48,27600.0,10.48,10.49,10.48,10.48,27600.0
2013-11-05 10:50:00,10.48,10.5,10.48,10.49,90000.0,10.48,10.5,10.48,10.49,90000.0
2013-11-05 10:55:00,10.49,10.5,10.49,10.49,45000.0,10.49,10.5,10.49,10.49,45000.0
2013-11-05 11:00:00,10.49,10.52,10.48,10.51,81600.0,10.49,10.52,10.48,10.51,81600.0
2013-11-05 11:05:00,10.51,10.52,10.49,10.49,79800.0,10.51,10.52,10.49,10.49,79800.0
2013-11-05 11:10:00,10.49,10.5,10.47,10.47,108600.0,10.49,10.5,10.47,10.47,108600.0
2013-11-05 11:15:00,10.47,10.49,10.47,10.48,36000.0,10.47,10.49,10.47,10.48,36000.0
2013-11-05 11:20:00,10.48,10.48,10.46,10.47,36600.0,10.48,10.48,10.46,10.47,36600.0
2013-11-05 11:25:00,10.47,10.48,10.47,10.47,22200.0,10.47,10.48,10.47,10.47,22200.0
2013-11-05 11:30:00,10.47,10.49,10.47,10.49,47400.0,10.47,10.49,10.47,10.49,47400.0
2013-11-05 11:35:00,10.48,10.49,10.47,10.47,414000.0,10.48,10.49,10.47,10.47,414000.0
2013-11-05 11:40:00,10.47,10.48,10.47,10.48,68400.0,10.47,10.48,10.47,10.48,68400.0
2013-11-05 11:45:00,10.48,10.48,10.47,10.47,176400.0,10.48,10.48,10.47,10.47,176400.0
2013-11-05 11:50:00,10.47,10.47,10.47,10.47,28800.0,10.47,10.47,10.47,10.47,28800.0
2013-11-05 11:55:00,10.47,10.48,10.47,10.47,175200.0,10.47,10.48,10.47,10.47,175200.0
2013-11-05 12:00:00,10.47,10.47,10.47,10.47,105000.0,10.47,10.47,10.47,10.47,105000.0
2013-11-05 12:05:00,10.47,10.47,10.46,10.46,85800.0,10.47,10.47,10.46,10.46,85800.0
2013-11-05 12:10:00,10.46,10.47,10.46,10.47,37200.0,10.46,10.47,10.46,10.47,37200.0
2013-11-05 12:15:00,10.47,10.47,10.46,10.46,114600.0,10.47,10.47,10.46,10.46,114600.0
2013-11-05 12:20:00,10.46,10.47,10.46,10.47,64800.0,10.46,10.47,10.46,10.47,64800.0
2013-11-05 12:25:00,10.46,10.47,10.45,10.45,58200.0,10.46,10.47,10.45,10.45,58200.0
2013-11-05 12:30:00,10.45,10.45,10.44,10.44,42600.0,10.45,10.45,10.44,10.44,42600.0
2013-11-05 12:35:00,10.44,10.45,10.43,10.43,39000.0,10.44,10.45,10.43,10.43,39000.0
2013-11-05 12:40:00,10.43,10.43,10.42,10.43,96000.0,10.43,10.43,10.42,10.43,96000.0
2013-11-05 12:45:00,10.43,10.43,10.41,10.41,185400.0,10.43,10.43,10.41,10.41,185400.0
2013-11-05 12:50:00,10.41,10.42,10.41,10.42,34800.0,10.41,10.42,10.41,10.42,34800.0
2013-11-05 12:55:00,10.42,10.42,10.41,10.42,58200.0,10.42,10.42,10.41,10.42,58200.0
2013-11-05 13:00:00,10.42,10.43,10.41,10.42,52200.0,10.42,10.43,10.41,10.42,52200.0
2013-11-05 13:05:00,10.42,10.43,10.42,10.42,60000.0,10.42,10.43,10.42,10.42,60000.0
2013-11-05 13:10:00,10.42,10.42,10.41,10.42,39000.0,10.42,10.42,10.41,10.42,39000.0
2013-11-05 13:15:00,10.42,10.42,10.41,10.41,75600.0,10.42,10.42,10.41,10.41,75600.0
2013-11-05 13:20:00,10.41,10.41,10.4,10.41,94800.0,10.41,10.41,10.4,10.41,94800.0
2013-11-05 13:25:00,10.41,10.43,10.41,10.43,68400.0,10.41,10.43,10.41,10.43,68400.0
2013-11-05 13:30:00,10.43,10.43,10.42,10.42,109200.0,10.43,10.43,10.42,10.42,109200.0
2013-11-05 13:35:00,10.42,10.42,10.41,10.41,43200.0,10.42,10.42,10.41,10.41,43200.0
2013-11-05 13:40:00,10.41,10.42,10.41,10.42,55200.0,10.41,10.42,10.41,10.42,55200.0
2013-11-05 13:45:00,10.42,10.42,10.42,10.42,51600.0,10.42,10.42,10.42,10.42,51600.0
2013-11-05 13:50:00,10.42,10.43,10.4,10.4,118800.0,10.42,10.43,10.4,10.4,118800.0
2013-11-05 13:55:00,10.4,10.42,10.4,10.42,78000.0,10.4,10.42,10.4,10.42,78000.0
2013-11-05 14:00:00,10.42,10.44,10.42,10.43,81000.0,10.42,10.44,10.42,10.43,81000.0
2013-11-05 14:05:00,10.43,10.43,10.42,10.42,37800.0,10.43,10.43,10.42,10.42,37800.0
2013-11-05 14:10:00,10.41,10.42,10.41,10.41,114000.0,10.41,10.42,10.41,10.41,114000.0
2013-11-05 14:15:00,10.42,10.42,10.4,10.4,72000.0,10.42,10.42,10.4,10.4,72000.0
2013-11-05 14:20:00,10.41,10.43,10.4,10.42,244800.0,10.41,10.43,10.4,10.42,244800.0
2013-11-05 14:25:00,10.42,10.42,10.4,10.4,82200.0,10.42,10.42,10.4,10.4,82200.0
2013-11-05 14:30:00,10.4,10.42,10.4,10.42,55200.0,10.4,10.42,10.4,10.42,55200.0
2013-11-05 14:35:00,10.41,10.42,10.39,10.39,68400.0,10.41,10.42,10.39,10.39,68400.0
2013-11-05 14:40:00,10.39,10.4,10.37,10.37,247200.0,10.39,10.4,10.37,10.37,247200.0
2013-11-05 14:45:00,10.38,10.38,10.36,10.38,147600.0,10.38,10.38,10.36,10.38,147600.0
2013-11-05 14:50:00,10.38,10.38,10.38,10.38,58800.0,10.38,10.38,10.38,10.38,58800.0
2013-11-05 14:55:00,10.38,10.38,10.37,10.37,153000.0,10.38,10.38,10.37,10.37,153000.0
2013-11-05 15:00:00,10.38,10.39,10.37,10.39,62400.0,10.38,10.39,10.37,10.39,62400.0
2013-11-05 15:05:00,10.39,10.39,10.39,10.39,88200.0,10.39,10.39,10.39,10.39,88200.0
2013-11-05 15:10:00,10.39,10.39,10.37,10.37,126600.0,10.39,10.39,10.37,10.37,126600.0
2013-11-05 15:15:00,10.37,10.39,10.37,10.39,209400.0,10.37,10.39,10.37,10.39,209400.0
2013-11-05 15:20:00,10.39,10.4,10.39,10.39,126000.0,10.39,10.4,10.39,10.39,126000.0
2013-11-05 15:25:00,10.39,10.4,10.39,10.4,93000.0,10.39,10.4,10.39,10.4,93000.0
2013-11-05 15:30:00,10.4,10.4,10.39,10.39,148200.0,10.4,10.4,10.39,10.39,148200.0
2013-11-05 15:35:00,10.39,10.4,10.39,10.39,215400.0,10.39,10.4,10.39,10.39,215400.0
2013-11-05 15:40:00,10.4,10.4,10.39,10.4,198600.0,10.4,10.4,10.39,10.4,198600.0
2013-11-05 15:45:00,10.4,10.41,10.4,10.41,316800.0,10.4,10.41,10.4,10.41,316800.0
2013-11-05 15:50:00,10.41,10.41,10.39,10.39,358800.0,10.41,10.41,10.39,10.39,358800.0
2013-11-05 15:55:00,10.4,10.4,10.39,10.39,641400.0,10.4,10.4,10.39,10.39,641400.0
2013-11-06 09:30:00,10.42,10.45,10.38,10.4,193200.0,10.42,10.45,10.38,10.4,193200.0
2013-11-06 09:35:00,10.4,10.47,10.39,10.47,150600.0,10.4,10.47,10.39,10.47,150600.0
2013-11-06 09:40:00,10.47,10.47,10.43,10.46,88200.0,10.47,10.47,10.43,10.46,88200.0
2013-11-06 09:45:00,10.46,10.47,10.44,10.45,78000.0,10.46,10.47,10.44,10.45,78000.0
2013-11-06 09:50:00,10.45,10.47,10.43,10.46,142800.0,10.45,10.47,10.43,10.46,142800.0
2013-11-06 09:55:00,10.45,10.45,10.4,10.4,294600.0,10.45,10.45,10.4,10.4,294600.0
2013-11-06 10:00:00,10.41,10.43,10.4,10.43,80400.0,10.41,10.43,10.4,10.43,80400.0
2013-11-06 10:05:00,10.44,10.44,10.41,10.42,115200.0,10.44,10.44,10.41,10.42,115200.0
2013-11-06 10:10:00,10.42,10.43,10.41,10.42,168000.0,10.42,10.43,10.41,10.42,168000.0
2013-11-06 10:15:00,10.42,10.42,10.41,10.42,116400.0,10.42,10.42,10.41,10.42,116400.0
2013-11-06 10:20:00,10.42,10.44,10.42,10.43,83400.0,10.42,10.44,10.42,10.43,83400.0
2013-11-06 10:25:00,10.43,10.46,10.43,10.46,92400.0,10.43,10.46,10.43,10.46,92400.0
2013-11-06 10:30:00,10.45,10.49,10.45,10.47,139800.0,10.45,10.49,10.45,10.47,139800.0
2013-11-06 10:35:00,10.47,10.47,10.45,10.46,77400.0,10.47,10.47,10.45,10.46,77400.0
2013-11-06 10:40:00,10.47,10.47,10.45,10.46,264000.0,10.47,10.47,10.45,10.46,264000.0
2013-11-06 10:45:00,10.46,10.48,10.46,10.48,43800.0,10.46,10.48,10.46,10.48,43800.0
2013-11-06 10:50:00,10.48,10.48,10.47,10.47,69000.0,10.48,10.48,10.47,10.47,69000.0
2013-11-06 10:55:00,10.47,10.48,10.46,10.46,63000.0,10.47,10.48,10.46,10.46,63000.0
2013-11-06 11:00:00,10.46,10.46,10.43,10.44,111000.0,10.46,10.46,10.43,10.44,111000.0
2013-11-06 11:05:00,10.44,10.46,10.44,10.46,68400.0,10.44,10.46,10.44,10.46,68400.0
2013-11-06 11:10:00,10.45,10.46,10.44,10.45,80400.0,10.45,10.46,10.44,10.45,80400.0
2013-11-06 11:15:00,10.45,10.46,10.44,10.46,103800.0,10.45,10.46,10.44,10.46,103800.0
2013-11-06 11:20:00,10.46,10.47,10.46,10.47,115800.0,10.46,10.47,10.46,10.47,115800.0
2013-11-06 11:25:00,10.47,10.47,10.46,10.47,60600.0,10.47,10.47,10.46,10.47,60600.0
2013-11-06 11:30:00,10.47,10.47,10.45,10.46,57600.0,10.47,10.47,10.45,10.46,57600.0
2013-11-06 11:35:00,10.47,10.47,10.45,10.46,92400.0,10.47,10.47,10.45,10.46,92400.0
2013-11-06 11:40:00,10.46,10.47,10.46,10.47,94200.0,10.46,10.47,10.46,10.47,94200.0
2013-11-06 11:45:00,10.47,10.48,10.46,10.47,153000.0,10.47,10.48,10.46,10.47,153000.0
2013-11-06 11:50:00,10.48,10.48,10.47,10.47,54600.0,10.48,10.48,10.47,10.47,54600.0
2013-11-06 11:55:00,10.47,10.48,10.47,10.48,49800.0,10.47,10.48,10.47,10.48,49800.0
2013-11-06 12:00:00,10.47,10.48,10.46,10.48,52800.0,10.47,10.48,10.46,10.48,52800.0
2013-11-06 12:05:00,10.48,10.49,10.48,10.49,82200.0,10.48,10.49,10.48,10.49,82200.0
2013-11-06 12:10:00,10.5,10.5,10.49,10.5,115800.0,10.5,10.5,10.49,10.5,115800.0
2013-11-06 12:15:00,10.5,10.51,10.5,10.5,86400.0,10.5,10.51,10.5,10.5,86400.0
2013-11-06 12:20:00,10.5,10.52,10.5,10.52,84600.0,10.5,10.52,10.5,10.52,84600.0
2013-11-06 12:25:00,10.52,10.53,10.51,10.52,93000.0,10.52,10.53,10.51,10.52,93000.0
2013-11-06 12:30:00,10.52,10.53,10.48,10.48,175200.0,10.52,10.53,10.48,10.48,175200.0
2013-11-06 12:35:00,10.48,10.51,10.48,10.51,63600.0,10.48,10.51,10.48,10.51,63600.0
2013-11-06 12:40:00,10.51,10.52,10.5,10.5,72600.0,10.51,10.52,10.5,10.5,72600.0
2013-11-06 12:45:00,10.51,10.51,10.49,10.5,48000.0,10.51,10.51,10.49,10.5,48000.0
2013-11-06 12:50:00,10.51,10.52,10.5,10.51,57600.0,10.51,10.52,10.5,10.51,57600.0
2013-11-06 12:55:00,10.51,10.51,10.5,10.51,123600.0,10.51,10.51,10.5,10.51,123600.0
2013-11-06 13:00:00,10.51,10.51,10.5,10.51,102600.0,10.51,10.51,10.5,10.51,102600.0
2013-11-06 13:05:00,10.51,10.51,10.5,10.5,58800.0,10.51,10.51,10.5,10.5,58800.0
2013-11-06 13:10:00,10.5,10.51,10.49,10.51,68400.0,10.5,10.51,10.49,10.51,68400.0
2013-11-06 13:15:00,10.51,10.52,10.5,10.5,74400.0,10.51,10.52,10.5,10.5,74400.0
2013-11-06 13:20:00,10.5,10.51,10.5,10.5,31800.0,10.5,10.51,10.5,10.5,31800.0
2013-11-06 13:25:00,10.5,10.52,10.5,10.5,118800.0,10.5,10.52,10.5,10.5,118800.0
2013-11-06 13:30:00,10.5,10.5,10.48,10.48,80400.0,10.5,10.5,10.48,10.48,80400.0
2013-11-06 13:35:00,10.48,10.48,10.48,10.48,33600.0,10.48,10.48,10.48,10.48,33600.0
2013-11-06 13:40:00,10.48,10.48,10.46,10.47,55200.0,10.48,10.48,10.46,10.47,55200.0
2013-11-06 13:45:00,10.47,10.47,10.46,10.46,34200.0,10.47,10.47,10.46,10.46,34200.0
2013-11-06 13:50:00,10.46,10.47,10.45,10.45,40800.0,10.46,10.47,10.45,10.45,40800.0
2013-11-06 13:55:00,10.45,10.45,10.44,10.44,83400.0,10.45,10.45,10.44,10.44,83400.0
2013-11-06 14:00:00,10.44,10.44,10.43,10.44,60000.0,10.44,10.44,10.43,10.44,60000.0
2013-11-06 14:05:00,10.44,10.44,10.41,10.42,195600.0,10.44,10.44,10.41,10.42,195600.0
2013-11-06 14:10:00,10.41,10.42,10.41,10.41,47400.0,10.41,10.42,10.41,10.41,47400.0
2013-11-06 14:15:00,10.41,10.42,10.4,10.41,61200.0,10.41,10.42,10.4,10.41,61200.0
2013-11-06 14:20:00,10.41,10.42,10.4,10.4,203400.0,10.41,10.42,10.4,10.4,203400.0
2013-11-06 14:25:00,10.4,10.42,10.4,10.41,46200.0,10.4,10.42,10.4,10.41,46200.0
2013-11-06 14:30:00,10.41,10.42,10.41,10.41,87000.0,10.41,10.42,10.41,10.41,87000.0
2013-11-06 14:35:00,10.41,10.42,10.41,10.42,87600.0,10.41,10.42,10.41,10.42,87600.0
2013-11-06 14:40:00,10.42,10.44,10.42,10.44,52200.0,10.42,10.44,10.42,10.44,52200.0
2013-11-06 14:45:00,10.44,10.44,10.42,10.43,84600.0,10.44,10.44,10.42,10.43,84600.0
2013-11-06 14:50:00,10.43,10.45,10.41,10.41,132000.0,10.43,10.45,10.41,10.41,132000.0
2013-11-06 14:55:00,10.41,10.41,10.4,10.4,147600.0,10.41,10.41,10.4,10.4,147600.0
2013-11-06 15:00:00,10.4,10.4,10.4,10.4,90600.0,10.4,10.4,10.4,10.4,90600.0
2013-11-06 15:05:00,10.4,10.42,10.4,10.41,119400.0,10.4,10.42,10.4,10.41,119400.0
2013-11-06 15:10:00,10.41,10.41,10.4,10.41,108600.0,10.41,10.41,10.4,10.41,108600.0
2013-11-06 15:15:00,10.41,10.42,10.41,10.42,79800.0,10.41,10.42,10.41,10.42,79800.0
2013-11-06 15:20:00,10.42,10.43,10.41,10.42,91800.0,10.42,10.43,10.41,10.42,91800.0
2013-11-06 15:25:00,10.42,10.43,10.41,10.43,147000.0,10.42,10.43,10.41,10.43,147000.0
2013-11-06 15:30:00,10.43,10.44,10.42,10.42,514200.0,10.43,10.44,10.42,10.42,514200.0
2013-11-06 15:35:00,10.42,10.44,10.42,10.44,113400.0,10.42,10.44,10.42,10.44,113400.0
2013-11-06 15:40:00,10.44,10.44,10.42,10.42,186600.0,10.44,10.44,10.42,10.42,186600.0
2013-11-06 15:45:00,10.42,10.42,10.41,10.41,160200.0,10.42,10.42,10.41,10.41,160200.0
2013-11-06 15:50:00,10.41,10.41,10.41,10.41,275400.0,10.41,10.41,10.41,10.41,275400.0
2013-11-06 15:55:00,10.41,10.43,10.41,10.43,304800.0,10.41,10.43,10.41,10.43,304800.0
2013-11-07 09:30:00,10.47,10.52,10.44,10.5,193200.0,10.47,10.52,10.44,10.5,193200.0
2013-11-07 09:35:00,10.5,10.53,10.5,10.53,90000.0,10.5,10.53,10.5,10.53,90000.0
2013-11-07 09:40:00,10.53,10.58,10.53,10.57,185400.0,10.53,10.58,10.53,10.57,185400.0
2013-11-07 09:45:00,10.57,10.58,10.55,10.55,101400.0,10.57,10.58,10.55,10.55,101400.0
2013-11-07 09:50:00,10.56,10.58,10.54,10.54,210600.0,10.56,10.58,10.54,10.54,210600.0
2013-11-07 09:55:00,10.54,10.56,10.53,10.54,117600.0,10.54,10.56,10.53,10.54,117600.0
2013-11-07 10:00:00,10.54,10.58,10.52,10.58,168600.0,10.54,10.58,10.52,10.58,168600.0
2013-11-07 10:05:00,10.58,10.61,10.58,10.6,217800.0,10.58,10.61,10.58,10.6,217800.0
2013-11-07 10:10:00,10.6,10.6,10.55,10.56,207600.0,10.6,10.6,10.55,10.56,207600.0
2013-11-07 10:15:00,10.56,10.56,10.54,10.55,187800.0,10.56,10.56,10.54,10.55,187800.0
2013-11-07 10:20:00,10.56,10.58,10.55,10.56,90600.0,10.56,10.58,10.55,10.56,90600.0
2013-11-07 10:25:00,10.56,10.61,10.56,10.61,231600.0,10.56,10.61,10.56,10.61,231600.0
2013-11-07 10:30:00,10.61,10.61,10.57,10.57,173400.0,10.61,10.61,10.57,10.57,173400.0
2013-11-07 10:35:00,10.57,10.57,10.53,10.54,192600.0,10.57,10.57,10.53,10.54,192600.0
2013-11-07 10:40:00,10.54,10.55,10.53,10.54,112200.0,10.54,10.55,10.53,10.54,112200.0
2013-11-07 10:45:00,10.54,10.55,10.51,10.54,162000.0,10.54,10.55,10.51,10.54,162000.0
2013-11-07 10:50:00,10.55,10.56,10.54,10.56,168000.0,10.55,10.56,10.54,10.56,168000.0
2013-11-07 10:55:00,10.56,10.56,10.52,10.53,109200.0,10.56,10.56,10.52,10.53,109200.0
2013-11-07 11:00:00,10.53,10.55,10.53,10.55,139800.0,10.53,10.55,10.53,10.55,139800.0
2013-11-07 11:05:00,10.55,10.58,10.55,10.56,66000.0,10.55,10.58,10.55,10.56,66000.0
2013-11-07 11:10:00,10.56,10.57,10.55,10.57,81000.0,10.56,10.57,10.55,10.57,81000.0
2013-11-07 11:15:00,10.57,10.59,10.56,10.59,106800.0,10.57,10.59,10.56,10.59,106800.0
2013-11-07 11:20:00,10.59,10.62,10.58,10.61,78000.0,10.59,10.62,10.58,10.61,78000.0
2013-11-07 11:25:00,10.61,10.61,10.59,10.6,54600.0,10.61,10.61,10.59,10.6,54600.0
2013-11-07 11:30:00,10.61,10.62,10.6,10.62,64800.0,10.61,10.62,10.6,10.62,64800.0
2013-11-07 11:35:00,10.62,10.63,10.62,10.63,53400.0,10.62,10.63,10.62,10.63,53400.0
2013-11-07 11:40:00,10.63,10.66,10.63,10.66,202200.0,10.63,10.66,10.63,10.66,202200.0
2013-11-07 11:45:00,10.66,10.69,10.66,10.67,248400.0,10.66,10.69,10.66,10.67,248400.0
2013-11-07 11:50:00,10.67,10.68,10.63,10.63,72000.0,10.67,10.68,10.63,10.63,72000.0
2013-11-07 11:55:00,10.63,10.64,10.63,10.63,47400.0,10.63,10.64,10.63,10.63,47400.0
2013-11-07 12:00:00,10.63,10.64,10.62,10.62,109200.0,10.63,10.64,10.62,10.62,109200.0
2013-11-07 12:05:00,10.62,10.63,10.62,10.62,39600.0,10.62,10.63,10.62,10.62,39600.0
2013-11-07 12:10:00,10.63,10.63,10.61,10.63,49800.0,10.63,10.63,10.61,10.63,49800.0
2013-11-07 12:15:00,10.63,10.63,10.63,10.63,88200.0,10.63,10.63,10.63,10.63,88200.0
2013-11-07 12:20:00,10.63,10.63,10.63,10.63,41400.0,10.63,10.63,10.63,10.63,41400.0
2013-11-07 12:25:00,10.63,10.64,10.63,10.63,59400.0,10.63,10.64,10.63,10.63,59400.0
2013-11-07 12:30:00,10.63,10.64,10.63,10.64,97800.0,10.63,10.64,10.63,10.64,97800.0
2013-11-07 12:35:00,10.64,10.65,10.63,10.64,52800.0,10.64,10.65,10.63,10.64,52800.0
2013-11-07 12:40:00,10.64,10.65,10.64,10.65,48000.0,10.64,10.65,10.64,10.65,48000.0
2013-11-07 12:45:00,10.65,10.66,10.64,10.65,57000.0,10.65,10.66,10.64,10.65,57000.0
2013-11-07 12:50:00,10.65,10.65,10.64,10.64,49200.0,10.65,10.65,10.64,10.64,49200.0
2013-11-07 12:55:00,10.65,10.65,10.63,10.63,48600.0,10.65,10.65,10.63,10.63,48600.0
2013-11-07 13:00:00,10.63,10.65,10.63,10.65,141600.0,10.63,10.65,10.63,10.65,141600.0
2013-11-07 13:05:00,10.64,10.65,10.63,10.64,31200.0,10.64,10.65,10.63,10.64,31200.0
2013-11-07 13:10:00,10.64,10.65,10.63,10.64,56400.0,10.64,10.65,10.63,10.64,56400.0
2013-11-07 13:15:00,10.64,10.65,10.64,10.65,45600.0,10.64,10.65,10.64,10.65,45600.0
2013-11-07 13:20:00,10.65,10.67,10.65,10.66,66600.0,10.65,10.67,10.65,10.66,66600.0
2013-11-07 13:25:00,10.66,10.67,10.65,10.65,66600.0,10.66,10.67,10.65,10.65,66600.0
2013-11-07 13:30:00,10.65,10.65,10.62,10.63,79200.0,10.65,10.65,10.62,10.63,79200.0
2013-11-07 13:35:00,10.63,10.63,10.61,10.62,56400.0,10.63,10.63,10.61,10.62,56400.0
2013-11-07 13:40:00,10.62,10.62,10.61,10.62,45600.0,10.62,10.62,10.61,10.62,45600.0
2013-11-07 13:45:00,10.62,10.62,10.6,10.61,61800.0,10.62,10.62,10.6,10.61,61800.0
2013-11-07 13:50:00,10.61,10.61,10.6,10.6,55800.0,10.61,10.61,10.6,10.6,55800.0
2013-11-07 13:55:00,10.6,10.6,10.6,10.6,31800.0,10.6,10.6,10.6,10.6,31800.0
2013-11-07 14:00:00,10.6,10.6,10.57,10.58,70200.0,10.6,10.6,10.57,10.58,70200.0
2013-11-07 14:05:00,10.59,10.6,10.58,10.59,46200.0,10.59,10.6,10.58,10.59,46200.0
2013-11-07 14:10:00,10.58,10.61,10.58,10.59,65400.0,10.58,10.61,10.58,10.59,65400.0
2013-11-07 14:15:00,10.59,10.6,10.58,10.59,54000.0,10.59,10.6,10.58,10.59,54000.0
2013-11-07 14:20:00,10.59,10.61,10.59,10.6,96000.0,10.59,10.61,10.59,10.6,96000.0
2013-11-07 14:25:00,10.6,10.6,10.58,10.58,46200.0,10.6,10.6,10.58,10.58,46200.0
2013-11-07 14:30:00,10.58,10.58,10.56,10.58,80400.0,10.58,10.58,10.56,10.58,80400.0
2013-11-07 14:35:00,10.58,10.59,10.57,10.58,64800.0,10.58,10.59,10.57,10.58,64800.0
2013-11-07 14:40:00,10.58,10.59,10.58,10.59,54000.0,10.58,10.59,10.58,10.59,54000.0
2013-11-07 14:45:00,10.59,10.6,10.59,10.6,57600.0,10.59,10.6,10.59,10.6,57600.0
2013-11-07 14:50:00,10.6,10.62,10.6,10.62,46800.0,10.6,10.62,10.6,10.62,46800.0
2013-11-07 14:55:00,10.62,10.62,10.61,10.61,54600.0,10.62,10.62,10.61,10.61,54600.0
2013-11-07 15:00:00,10.61,10.62,10.6,10.61,98400.0,10.61,10.62,10.6,10.61,98400.0
2013-11-07 15:05:00,10.6,10.61,10.6,10.6,64800.0,10.6,10.61,10.6,10.6,64800.0
2013-11-07 15:10:00,10.6,10.61,10.6,10.61,73200.0,10.6,10.61,10.6,10.61,73200.0
2013-11-07 15:15:00,10.61,10.61,10.6,10.6,57000.0,10.61,10.61,10.6,10.6,57000.0
2013-11-07 15:20:00,10.6,10.62,10.6,10.61,96600.0,10.6,10.62,10.6,10.61,96600.0
2013-11-07 15:25:00,10.61,10.61,10.59,10.59,84000.0,10.61,10.61,10.59,10.59,84000.0
2013-11-07 15:30:00,10.59,10.61,10.59,10.6,126600.0,10.59,10.61,10.59,10.6,126600.0
2013-11-07 15:35:00,10.6,10.62,10.6,10.62,103200.0,10.6,10.62,10.6,10.62,103200.0
2013-11-07 15:40:00,10.62,10.62,10.59,10.59,170400.0,10.62,10.62,10.59,10.59,170400.0
2013-11-07 15:45:00,10.59,10.6,10.59,10.59,206400.0,10.59,10.6,10.59,10.59,206400.0
2013-11-07 15:50:00,10.59,10.61,10.59,10.6,234000.0,10.59,10.61,10.59,10.6,234000.0
2013-11-07 15:55:00,10.6,10.61,10.6,10.61,379800.0,10.6,10.61,10.6,10.61,379800.0
2013-11-08 09:30:00,10.61,10.65,10.6,10.62,166200.0,10.61,10.65,10.6,10.62,166200.0
2013-11-08 09:35:00,10.62,10.67,10.61,10.63,88800.0,10.62,10.67,10.61,10.63,88800.0
2013-11-08 09:40:00,10.63,10.66,10.61,10.66,80400.0,10.63,10.66,10.61,10.66,80400.0
2013-11-08 09:45:00,10.65,10.65,10.59,10.59,69600.0,10.65,10.65,10.59,10.59,69600.0
2013-11-08 09:50:00,10.59,10.62,10.56,10.56,106200.0,10.59,10.62,10.56,10.56,106200.0
2013-11-08 09:55:00,10.56,10.6,10.56,10.56,82200.0,10.56,10.6,10.56,10.56,82200.0
2013-11-08 10:00:00,10.57,10.59,10.55,10.58,141600.0,10.57,10.59,10.55,10.58,141600.0
2013-11-08 10:05:00,10.58,10.62,10.57,10.62,132600.0,10.58,10.62,10.57,10.62,132600.0
2013-11-08 10:10:00,10.61,10.61,10.59,10.59,70200.0,10.61,10.61,10.59,10.59,70200.0
2013-11-08 10:15:00,10.59,10.6,10.58,10.58,84000.0,10.59,10.6,10.58,10.58,84000.0
2013-11-08 10:20:00,10.58,10.59,10.57,10.58,57000.0,10.58,10.59,10.57,10.58,57000.0
2013-11-08 10:25:00,10.58,10.59,10.56,10.58,46200.0,10.58,10.59,10.56,10.58,46200.0
2013-11-08 10:30:00,10.58,10.6,10.57,10.59,37800.0,10.58,10.6,10.57,10.59,37800.0
2013-11-08 10:35:00,10.59,10.6,10.57,10.59,39000.0,10.59,10.6,10.57,10.59,39000.0
2013-11-08 10:40:00,10.59,10.61,10.58,10.61,45600.0,10.59,10.61,10.58,10.61,45600.0
2013-11-08 10:45:00,10.61,10.63,10.6,10.63,57000.0,10.61,10.63,10.6,10.63,57000.0
2013-11-08 10:50:00,10.62,10.63,10.6,10.61,24600.0,10.62,10.63,10.6,10.61,24600.0
2013-11-08 10:55:00,10.61,10.63,10.61,10.63,30600.0,10.61,10.63,10.61,10.63,30600.0
2013-11-08 11:00:00,10.62,10.62,10.61,10.61,29400.0,10.62,10.62,10.61,10.61,29400.0
2013-11-08 11:05:00,10.61,10.62,10.61,10.62,24600.0,10.61,10.62,10.61,10.62,24600.0
2013-11-08 11:10:00,10.62,10.62,10.61,10.62,20400.0,10.62,10.62,10.61,10.62,20400.0
2013-11-08 11:15:00,10.62,10.64,10.62,10.64,102000.0,10.62,10.64,10.62,10.64,102000.0
2013-11-08 11:20:00,10.64,10.64,10.63,10.63,42000.0,10.64,10.64,10.63,10.63,42000.0
2013-11-08 11:25:00,10.62,10.64,10.62,10.63,21000.0,10.62,10.64,10.62,10.63,21000.0
2013-11-08 11:30:00,10.63,10.63,10.61,10.61,28200.0,10.63,10.63,10.61,10.61,28200.0
2013-11-08 11:35:00,10.62,10.63,10.62,10.63,37800.0,10.62,10.63,10.62,10.63,37800.0
2013-11-08 11:40:00,10.63,10.63,10.61,10.61,38400.0,10.63,10.63,10.61,10.61,38400.0
2013-11-08 11:45:00,10.61,10.64,10.61,10.64,58800.0,10.61,10.64,10.61,10.64,58800.0
2013-11-08 11:50:00,10.64,10.65,10.63,10.64,36000.0,10.64,10.65,10.63,10.64,36000.0
2013-11-08 11:55:00,10.64,10.65,10.64,10.64,15600.0,10.64,10.65,10.64,10.64,15600.0
2013-11-08 12:00:00,10.63,10.65,10.63,10.64,39600.0,10.63,10.65,10.63,10.64,39600.0
2013-11-08 12:05:00,10.64,10.65,10.64,10.65,46800.0,10.64,10.65,10.64,10.65,46800.0
2013-11-08 12:10:00,10.65,10.66,10.64,10.66,87600.0,10.65,10.66,10.64,10.66,87600.0
2013-11-08 12:15:00,10.65,10.66,10.65,10.65,21600.0,10.65,10.66,10.65,10.65,21600.0
2013-11-08 12:20:00,10.65,10.66,10.65,10.65,43200.0,10.65,10.66,10.65,10.65,43200.0
2013-11-08 12:25:00,10.65,10.67,10.65,10.67,48600.0,10.65,10.67,10.65,10.67,48600.0
2013-11-08 12:30:00,10.67,10.67,10.66,10.66,25200.0,10.67,10.67,10.66,10.66,25200.0
2013-11-08 12:35:00,10.66,10.67,10.66,10.67,48600.0,10.66,10.67,10.66,10.67,48600.0
2013-11-08 12:40:00,10.67,10.68,10.67,10.68,109200.0,10.67,10.68,10.67,10.68,109200.0
2013-11-08 12:45:00,10.68,10.69,10.68,10.68,63000.0,10.68,10.69,10.68,10.68,63000.0
2013-11-08 12:50:00,10.68,10.69,10.68,10.68,87000.0,10.68,10.69,10.68,10.68,87000.0
2013-11-08 12:55:00,10.68,10.68,10.67,10.68,12600.0,10.68,10.68,10.67,10.68,12600.0
2013-11-08 13:00:00,10.68,10.68,10.67,10.68,54000.0,10.68,10.68,10.67,10.68,54000.0
2013-11-08 13:05:00,10.68,10.69,10.67,10.68,33600.0,10.68,10.69,10.67,10.68,33600.0
2013-11-08 13:10:00,10.67,10.68,10.67,10.67,34200.0,10.67,10.68,10.67,10.67,34200.0
2013-11-08 13:15:00,10.67,10.68,10.67,10.67,16200.0,10.67,10.68,10.67,10.67,16200.0
2013-11-08 13:20:00,10.67,10.68,10.67,10.67,88800.0,10.67,10.68,10.67,10.67,88800.0
2013-11-08 13:25:00,10.67,10.69,10.67,10.69,72000.0,10.67,10.69,10.67,10.69,72000.0
2013-11-08 13:30:00,10.69,10.69,10.68,10.68,47400.0,10.69,10.69,10.68,10.68,47400.0
2013-11-08 13:35:00,10.67,10.69,10.67,10.69,38400.0,10.67,10.69,10.67,10.69,38400.0
2013-11-08 13:40:00,10.68,10.69,10.68,10.68,21000.0,10.68,10.69,10.68,10.68,21000.0
2013-11-08 13:45:00,10.68,10.71,10.68,10.69,88800.0,10.68,10.71,10.68,10.69,88800.0
2013-11-08 13:50:00,10.68,10.69,10.67,10.67,31200.0,10.68,10.69,10.67,10.67,31200.0
2013-11-08 13:55:00,10.67,10.67,10.66,10.67,49800.0,10.67,10.67,10.66,10.67,49800.0
2013-11-08 14:00:00,10.67,10.68,10.67,10.68,45600.0,10.67,10.68,10.67,10.68,45600.0
2013-11-08 14:05:00,10.68,10.68,10.67,10.68,21000.0,10.68,10.68,10.67,10.68,21000.0
2013-11-08 14:10:00,10.68,10.68,10.67,10.68,105600.0,10.68,10.68,10.67,10.68,105600.0
2013-11-08 14:15:00,10.68,10.68,10.67,10.67,27600.0,10.68,10.68,10.67,10.67,27600.0
2013-11-08 14:20:00,10.67,10.69,10.67,10.68,227400.0,10.67,10.69,10.67,10.68,227400.0
2013-11-08 14:25:00,10.68,10.68,10.67,10.68,39000.0,10.68,10.68,10.67,10.68,39000.0
2013-11-08 14:30:00,10.68,10.69,10.68,10.68,43800.0,10.68,10.69,10.68,10.68,43800.0
2013-11-08 14:35:00,10.68,10.69,10.68,10.68,30600.0,10.68,10.69,10.68,10.68,30600.0
2013-11-08 14:40:00,10.68,10.69,10.68,10.68,39600.0,10.68,10.69,10.68,10.68,39600.0
2013-11-08 14:45:00,10.68,10.68,10.67,10.68,39000.0,10.68,10.68,10.67,10.68,39000.0
2013-11-08 14:50:00,10.68,10.69,10.68,10.68,24000.0,10.68,10.69,10.68,10.68,24000.0
2013-11-08 14:55:00,10.68,10.68,10.67,10.67,17400.0,10.68,10.68,10.67,10.67,17400.0
2013-11-08 15:00:00,10.67,10.67,10.67,10.67,77400.0,10.67,10.67,10.67,10.67,77400.0
2013-11-08 15:05:00,10.67,10.68,10.67,10.67,72000.0,10.67,10.68,10.67,10.67,72000.0
2013-11-08 15:10:00,10.67,10.68,10.67,10.67,36600.0,10.67,10.68,10.67,10.67,36600.0
2013-11-08 15:15:00,10.67,10.69,10.67,10.68,79200.0,10.67,10.69,10.67,10.68,79200.0
2013-11-08 15:20:00,10.68,10.69,10.68,10.69,54000.0,10.68,10.69,10.68,10.69,54000.0
2013-11-08 15:25:00,10.69,10.7,10.69,10.69,43200.0,10.69,10.7,10.69,10.69,43200.0
2013-11-08 15:30:00,10.69,10.7,10.69,10.7,72600.0,10.69,10.7,10.69,10.7,72600.0
2013-11-08 15:35:00,10.7,10.7,10.69,10.7,98400.0,10.7,10.7,10.69,10.7,98400.0
2013-11-08 15:40:00,10.7,10.71,10.7,10.71,156600.0,10.7,10.71,10.7,10.71,156600.0
2013-11-08 15:45:00,10.71,10.71,10.69,10.69,187200.0,10.71,10.71,10.69,10.69,187200.0
2013-11-08 15:50:00,10.69,10.7,10.69,10.7,213000.0,10.69,10.7,10.69,10.7,213000.0
2013-11-08 15:55:00,10.7,10.72,10.7,10.71,424200.0,10.7,10.72,10.7,10.71,424200.0
2013-11-11 09:30:00,10.72,10.77,10.72,10.77,77400.0,10.72,10.77,10.72,10.77,77400.0
2013-11-11 09:35:00,10.78,10.78,10.75,10.76,28200.0,10.78,10.78,10.75,10.76,28200.0
2013-11-11 09:40:00,10.75,10.75,10.72,10.72,40200.0,10.75,10.75,10.72,10.72,40200.0
2013-11-11 09:45:00,10.72,10.73,10.69,10.73,84000.0,10.72,10.73,10.69,10.73,84000.0
2013-11-11 09:50:00,10.74,10.74,10.7,10.72,18000.0,10.74,10.74,10.7,10.72,18000.0
2013-11-11 09:55:00,10.71,10.74,10.69,10.7,35400.0,10.71,10.74,10.69,10.7,35400.0
2013-11-11 10:00:00,10.7,10.72,10.69,10.7,28800.0,10.7,10.72,10.69,10.7,28800.0
2013-11-11 10:05:00,10.69,10.71,10.69,10.71,60600.0,10.69,10.71,10.69,10.71,60600.0
2013-11-11 10:10:00,10.7,10.71,10.69,10.7,90000.0,10.7,10.71,10.69,10.7,90000.0
2013-11-11 10:15:00,10.69,10.69,10.68,10.69,69600.0,10.69,10.69,10.68,10.69,69600.0
2013-11-11 10:20:00,10.68,10.71,10.68,10.71,41400.0,10.68,10.71,10.68,10.71,41400.0
2013-11-11 10:25:00,10.71,10.72,10.68,10.69,57000.0,10.71,10.72,10.68,10.69,57000.0
2013-11-11 10:30:00,10.7,10.7,10.68,10.7,31800.0,10.7,10.7,10.68,10.7,31800.0
2013-11-11 10:35:00,10.7,10.71,10.69,10.7,61800.0,10.7,10.71,10.69,10.7,61800.0
2013-11-11 10:40:00,10.7,10.72,10.7,10.71,35400.0,10.7,10.72,10.7,10.71,35400.0
2013-11-11 10:45:00,10.71,10.73,10.7,10.73,97200.0,10.71,10.73,10.7,10.73,97200.0
2013-11-11 10:50:00,10.73,10.73,10.71,10.72,31200.0,10.73,10.73,10.71,10.72,31200.0
2013-11-11 10:55:00,10.73,10.74,10.72,10.74,37200.0,10.73,10.74,10.72,10.74,37200.0
2013-11-11 11:00:00,10.74,10.74,10.72,10.72,31800.0,10.74,10.74,10.72,10.72,31800.0
2013-11-11 11:05:00,10.73,10.74,10.72,10.74,26400.0,10.73,10.74,10.72,10.74,26400.0
2013-11-11 11:10:00,10.73,10.74,10.73,10.74,28800.0,10.73,10.74,10.73,10.74,28800.0
2013-11-11 11:15:00,10.74,10.74,10.73,10.74,95400.0,10.74,10.74,10.73,10.74,95400.0
2013-11-11 11:20:00,10.74,10.74,10.72,10.73,17400.0,10.74,10.74,10.72,10.73,17400.0
2013-11-11 11:25:00,10.73,10.75,10.73,10.73,41400.0,10.73,10.75,10.73,10.73,41400.0
2013-11-11 11:30:00,10.73,10.74,10.71,10.71,30600.0,10.73,10.74,10.71,10.71,30600.0
2013-11-11 11:35:00,10.72,10.73,10.72,10.73,36000.0,10.72,10.73,10.72,10.73,36000.0
2013-11-11 11:40:00,10.73,10.75,10.73,10.75,19200.0,10.73,10.75,10.73,10.75,19200.0
2013-11-11 11:45:00,10.75,10.76,10.75,10.75,21000.0,10.75,10.76,10.75,10.75,21000.0
2013-11-11 11:50:00,10.75,10.75,10.74,10.74,25200.0,10.75,10.75,10.74,10.74,25200.0
2013-11-11 11:55:00,10.74,10.74,10.72,10.73,36600.0,10.74,10.74,10.72,10.73,36600.0
2013-11-11 12:00:00,10.73,10.73,10.72,10.72,28800.0,10.73,10.73,10.72,10.72,28800.0
2013-11-11 12:05:00,10.72,10.74,10.72,10.73,22200.0,10.72,10.74,10.72,10.73,22200.0
2013-11-11 12:10:00,10.73,10.74,10.73,10.74,22800.0,10.73,10.74,10.73,10.74,22800.0
2013-11-11 12:15:00,10.74,10.74,10.73,10.74,18600.0,10.74,10.74,10.73,10.74,18600.0
2013-11-11 12:20:00,10.74,10.74,10.74,10.74,15600.0,10.74,10.74,10.74,10.74,15600.0
2013-11-11 12:25:00,10.74,10.74,10.72,10.72,10200.0,10.74,10.74,10.72,10.72,10200.0
2013-11-11 12:30:00,10.72,10.73,10.72,10.72,18000.0,10.72,10.73,10.72,10.72,18000.0
2013-11-11 12:35:00,10.72,10.72,10.71,10.71,34800.0,10.72,10.72,10.71,10.71,34800.0
2013-11-11 12:40:00,10.71,10.72,10.71,10.71,15600.0,10.71,10.72,10.71,10.71,15600.0
2013-11-11 12:45:00,10.71,10.71,10.71,10.71,19200.0,10.71,10.71,10.71,10.71,19200.0
2013-11-11 12:50:00,10.71,10.71,10.7,10.7,16200.0,10.71,10.71,10.7,10.7,16200.0
2013-11-11 12:55:00,10.7,10.71,10.7,10.71,20400.0,10.7,10.71,10.7,10.71,20400.0
2013-11-11 13:00:00,10.7,10.71,10.7,10.71,13800.0,10.7,10.71,10.7,10.71,13800.0
2013-11-11 13:05:00,10.71,10.71,10.7,10.71,16200.0,10.71,10.71,10.7,10.71,16200.0
2013-11-11 13:10:00,10.71,10.71,10.7,10.7,14400.0,10.71,10.71,10.7,10.7,14400.0
2013-11-11 13:15:00,10.7,10.7,10.69,10.69,14400.0,10.7,10.7,10.69,10.69,14400.0
2013-11-11 13:20:00,10.69,10.7,10.69,10.69,30000.0,10.69,10.7,10.69,10.69,30000.0
2013-11-11 13:25:00,10.69,10.69,10.69,10.69,13800.0,10.69,10.69,10.69,10.69,13800.0
2013-11-11 13:30:00,10.69,10.69,10.68,10.69,24000.0,10.69,10.69,10.68,10.69,24000.0
2013-11-11 13:35:00,10.69,10.69,10.68,10.68,29400.0,10.69,10.69,10.68,10.68,29400.0
2013-11-11 13:40:00,10.69,10.69,10.68,10.69,39000.0,10.69,10.69,10.68,10.69,39000.0
2013-11-11 13:45:00,10.69,10.69,10.69,10.69,7200.0,10.69,10.69,10.69,10.69,7200.0
2013-11-11 13:50:00,10.69,10.69,10.69,10.69,14400.0,10.69,10.69,10.69,10.69,14400.0
2013-11-11 13:55:00,10.69,10.69,10.68,10.68,7200.0,10.69,10.69,10.68,10.68,7200.0
2013-11-11 14:00:00,10.68,10.69,10.68,10.68,18000.0,10.68,10.69,10.68,10.68,18000.0
2013-11-11 14:05:00,10.68,10.68,10.67,10.68,76800.0,10.68,10.68,10.67,10.68,76800.0
2013-11-11 14:10:00,10.68,10.69,10.68,10.68,10200.0,10.68,10.69,10.68,10.68,10200.0
2013-11-11 14:15:00,10.69,10.69,10.68,10.69,33600.0,10.69,10.69,10.68,10.69,33600.0
2013-11-11 14:20:00,10.69,10.69,10.68,10.69,9000.0,10.69,10.69,10.68,10.69,9000.0
2013-11-11 14:25:00,10.69,10.69,10.69,10.69,11400.0,10.69,10.69,10.69,10.69,11400.0
2013-11-11 14:30:00,10.69,10.69,10.68,10.69,15600.0,10.69,10.69,10.68,10.69,15600.0
2013-11-11 14:35:00,10.69,10.69,10.68,10.68,37200.0,10.69,10.69,10.68,10.68,37200.0
2013-11-11 14:40:00,10.68,10.68,10.67,10.68,64200.0,10.68,10.68,10.67,10.68,64200.0
2013-11-11 14:45:00,10.68,10.69,10.68,10.69,60000.0,10.68,10.69,10.68,10.69,60000.0
2013-11-11 14:50:00,10.69,10.69,10.69,10.69,18000.0,10.69,10.69,10.69,10.69,18000.0
2013-11-11 14:55:00,10.69,10.69,10.69,10.69,7200.0,10.69,10.69,10.69,10.69,7200.0
2013-11-11 15:00:00,10.69,10.69,10.67,10.67,94200.0,10.69,10.69,10.67,10.67,94200.0
2013-11-11 15:05:00,10.68,10.68,10.66,10.67,120000.0,10.68,10.68,10.66,10.67,120000.0
2013-11-11 15:10:00,10.67,10.68,10.67,10.68,41400.0,10.67,10.68,10.67,10.68,41400.0
2013-11-11 15:15:00,10.68,10.68,10.67,10.67,30000.0,10.68,10.68,10.67,10.67,30000.0
2013-11-11 15:20:00,10.67,10.68,10.67,10.67,36600.0,10.67,10.68,10.67,10.67,36600.0
2013-11-11 15:25:00,10.67,10.67,10.67,10.67,57000.0,10.67,10.67,10.67,10.67,57000.0
2013-11-11 15:30:00,10.67,10.68,10.67,10.67,58800.0,10.67,10.68,10.67,10.67,58800.0
2013-11-11 15:35:00,10.67,10.68,10.67,10.68,62400.0,10.67,10.68,10.67,10.68,62400.0
2013-11-11 15:40:00,10.68,10.69,10.68,10.69,48600.0,10.68,10.69,10.68,10.69,48600.0
2013-11-11 15:45:00,10.69,10.69,10.67,10.68,75000.0,10.69,10.69,10.67,10.68,75000.0
2013-11-11 15:50:00,10.67,10.68,10.67,10.68,77400.0,10.67,10.68,10.67,10.68,77400.0
2013-11-11 15:55:00,10.68,10.68,10.67,10.67,107400.0,10.68,10.68,10.67,10.67,107400.0
2013-11-12 09:30:00,10.64,10.68,10.61,10.63,97200.0,10.64,10.68,10.61,10.63,97200.0
2013-11-12 09:35:00,10.64,10.64,10.62,10.62,21600.0,10.64,10.64,10.62,10.62,21600.0
2013-11-12 09:40:00,10.62,10.65,10.62,10.65,38400.0,10.62,10.65,10.62,10.65,38400.0
2013-11-12 09:45:00,10.65,10.67,10.64,10.64,65400.0,10.65,10.67,10.64,10.64,65400.0
2013-11-12 09:50:00,10.64,10.67,10.62,10.67,75600.0,10.64,10.67,10.62,10.67,75600.0
2013-11-12 09:55:00,10.68,10.68,10.66,10.68,50400.0,10.68,10.68,10.66,10.68,50400.0
2013-11-12 10:00:00,10.67,10.68,10.65,10.67,25200.0,10.67,10.68,10.65,10.67,25200.0
2013-11-12 10:05:00,10.66,10.67,10.64,10.66,33600.0,10.66,10.67,10.64,10.66,33600.0
2013-11-12 10:10:00,10.66,10.66,10.64,10.65,31800.0,10.66,10.66,10.64,10.65,31800.0
2013-11-12 10:15:00,10.64,10.68,10.64,10.68,40800.0,10.64,10.68,10.64,10.68,40800.0
2013-11-12 10:20:00,10.68,10.68,10.65,10.66,33000.0,10.68,10.68,10.65,10.66,33000.0
2013-11-12 10:25:00,10.66,10.66,10.65,10.65,22200.0,10.66,10.66,10.65,10.65,22200.0
2013-11-12 10:30:00,10.65,10.66,10.65,10.66,210600.0,10.65,10.66,10.65,10.66,210600.0
2013-11-12 10:35:00,10.65,10.66,10.64,10.65,198600.0,10.65,10.66,10.64,10.65,198600.0
2013-11-12 10:40:00,10.65,10.65,10.62,10.63,77400.0,10.65,10.65,10.62,10.63,77400.0
2013-11-12 10:45:00,10.62,10.63,10.62,10.62,84000.0,10.62,10.63,10.62,10.62,84000.0
2013-11-12 10:50:00,10.62,10.63,10.62,10.62,34800.0,10.62,10.63,10.62,10.62,34800.0
2013-11-12 10:55:00,10.62,10.62,10.61,10.62,37200.0,10.62,10.62,10.61,10.62,37200.0
2013-11-12 11:00:00,10.62,10.64,10.62,10.63,122400.0,10.62,10.64,10.62,10.63,122400.0
2013-11-12 11:05:00,10.64,10.64,10.63,10.64,30000.0,10.64,10.64,10.63,10.64,30000.0
2013-11-12 11:10:00,10.63,10.65,10.63,10.64,31200.0,10.63,10.65,10.63,10.64,31200.0
2013-11-12 11:15:00,10.64,10.65,10.64,10.65,38400.0,10.64,10.65,10.64,10.65,38400.0
2013-11-12 11:20:00,10.64,10.65,10.63,10.64,26400.0,10.64,10.65,10.63,10.64,26400.0
2013-11-12 11:25:00,10.64,10.64,10.63,10.63,33000.0,10.64,10.64,10.63,10.63,33000.0
2013-11-12 11:30:00,10.63,10.64,10.62,10.63,32400.0,10.63,10.64,10.62,10.63,32400.0
2013-11-12 11:35:00,10.63,10.63,10.61,10.61,43200.0,10.63,10.63,10.61,10.61,43200.0
2013-11-12 11:40:00,10.62,10.62,10.6,10.61,80400.0,10.62,10.62,10.6,10.61,80400.0
2013-11-12 11:45:00,10.62,10.62,10.61,10.61,54600.0,10.62,10.62,10.61,10.61,54600.0
2013-11-12 11:50:00,10.61,10.61,10.6,10.61,70200.0,10.61,10.61,10.6,10.61,70200.0
2013-11-12 11:55:00,10.61,10.62,10.6,10.61,47400.0,10.61,10.62,10.6,10.61,47400.0
2013-11-12 12:00:00,10.61,10.62,10.6,10.61,97800.0,10.61,10.62,10.6,10.61,97800.0
2013-11-12 12:05:00,10.61,10.61,10.6,10.6,78600.0,10.61,10.61,10.6,10.6,78600.0
2013-11-12 12:10:00,10.6,10.61,10.6,10.61,65400.0,10.6,10.61,10.6,10.61,65400.0
2013-11-12 12:15:00,10.61,10.62,10.61,10.62,54000.0,10.61,10.62,10.61,10.62,54000.0
2013-11-12 12:20:00,10.62,10.62,10.61,10.61,85200.0,10.62,10.62,10.61,10.61,85200.0
2013-11-12 12:25:00,10.61,10.61,10.59,10.59,119400.0,10.61,10.61,10.59,10.59,119400.0
2013-11-12 12:30:00,10.59,10.59,10.58,10.58,111000.0,10.59,10.59,10.58,10.58,111000.0
2013-11-12 12:35:00,10.58,10.58,10.57,10.57,50400.0,10.58,10.58,10.57,10.57,50400.0
2013-11-12 12:40:00,10.57,10.58,10.56,10.57,81000.0,10.57,10.58,10.56,10.57,81000.0
2013-11-12 12:45:00,10.56,10.57,10.56,10.57,57000.0,10.56,10.57,10.56,10.57,57000.0
2013-11-12 12:50:00,10.57,10.59,10.57,10.59,60600.0,10.57,10.59,10.57,10.59,60600.0
2013-11-12 12:55:00,10.59,10.59,10.58,10.58,13800.0,10.59,10.59,10.58,10.58,13800.0
2013-11-12 13:00:00,10.58,10.59,10.58,10.58,25800.0,10.58,10.59,10.58,10.58,25800.0
2013-11-12 13:05:00,10.59,10.59,10.58,10.58,31200.0,10.59,10.59,10.58,10.58,31200.0
2013-11-12 13:10:00,10.59,10.6,10.59,10.59,34800.0,10.59,10.6,10.59,10.59,34800.0
2013-11-12 13:15:00,10.59,10.59,10.58,10.58,18600.0,10.59,10.59,10.58,10.58,18600.0
2013-11-12 13:20:00,10.58,10.59,10.58,10.58,23400.0,10.58,10.59,10.58,10.58,23400.0
2013-11-12 13:25:00,10.58,10.58,10.57,10.58,37800.0,10.58,10.58,10.57,10.58,37800.0
2013-11-12 13:30:00,10.57,10.57,10.56,10.56,56400.0,10.57,10.57,10.56,10.56,56400.0
2013-11-12 13:35:00,10.56,10.56,10.56,10.56,61200.0,10.56,10.56,10.56,10.56,61200.0
2013-11-12 13:40:00,10.56,10.57,10.56,10.56,60600.0,10.56,10.57,10.56,10.56,60600.0
2013-11-12 13:45:00,10.57,10.57,10.56,10.56,174600.0,10.57,10.57,10.56,10.56,174600.0
2013-11-12 13:50:00,10.56,10.56,10.56,10.56,67200.0,10.56,10.56,10.56,10.56,67200.0
2013-11-12 13:55:00,10.56,10.57,10.56,10.56,52800.0,10.56,10.57,10.56,10.56,52800.0
2013-11-12 14:00:00,10.57,10.58,10.56,10.56,69600.0,10.57,10.58,10.56,10.56,69600.0
2013-11-12 14:05:00,10.56,10.57,10.56,10.56,64200.0,10.56,10.57,10.56,10.56,64200.0
2013-11-12 14:10:00,10.56,10.56,10.56,10.56,22800.0,10.56,10.56,10.56,10.56,22800.0
2013-11-12 14:15:00,10.56,10.56,10.55,10.55,64200.0,10.56,10.56,10.55,10.55,64200.0
2013-11-12 14:20:00,10.56,10.56,10.55,10.56,61200.0,10.56,10.56,10.55,10.56,61200.0
2013-11-12 14:25:00,10.56,10.56,10.55,10.56,37200.0,10.56,10.56,10.55,10.56,37200.0
2013-11-12 14:30:00,10.56,10.56,10.55,10.56,109200.0,10.56,10.56,10.55,10.56,109200.0
2013-11-12 14:35:00,10.56,10.56,10.55,10.56,62400.0,10.56,10.56,10.55,10.56,62400.0
2013-11-12 14:40:00,10.56,10.56,10.56,10.56,61800.0,10.56,10.56,10.56,10.56,61800.0
2013-11-12 14:45:00,10.56,10.56,10.56,10.56,61800.0,10.56,10.56,10.56,10.56,61800.0
2013-11-12 14:50:00,10.56,10.56,10.55,10.55,162600.0,10.56,10.56,10.55,10.55,162600.0
2013-11-12 14:55:00,10.56,10.57,10.55,10.56,112800.0,10.56,10.57,10.55,10.56,112800.0
2013-11-12 15:00:00,10.57,10.57,10.56,10.56,87000.0,10.57,10.57,10.56,10.56,87000.0
2013-11-12 15:05:00,10.57,10.58,10.57,10.58,72000.0,10.57,10.58,10.57,10.58,72000.0
2013-11-12 15:10:00,10.58,10.58,10.58,10.58,63000.0,10.58,10.58,10.58,10.58,63000.0
2013-11-12 15:15:00,10.57,10.58,10.57,10.58,31200.0,10.57,10.58,10.57,10.58,31200.0
2013-11-12 15:20:00,10.58,10.58,10.58,10.58,105600.0,10.58,10.58,10.58,10.58,105600.0
2013-11-12 15:25:00,10.58,10.58,10.58,10.58,36000.0,10.58,10.58,10.58,10.58,36000.0
2013-11-12 15:30:00,10.58,10.58,10.58,10.58,97200.0,10.58,10.58,10.58,10.58,97200.0
2013-11-12 15:35:00,10.58,10.59,10.58,10.58,189600.0,10.58,10.59,10.58,10.58,189600.0
2013-11-12 15:40:00,10.58,10.6,10.58,10.6,106200.0,10.58,10.6,10.58,10.6,106200.0
2013-11-12 15:45:00,10.6,10.6,10.59,10.6,151200.0,10.6,10.6,10.59,10.6,151200.0
2013-11-12 15:50:00,10.6,10.61,10.6,10.61,115200.0,10.6,10.61,10.6,10.61,115200.0
2013-11-12 15:55:00,10.61,10.61,10.6,10.61,219600.0,10.61,10.61,10.6,10.61,219600.0
2013-11-13 09:30:00,10.55,10.6,10.55,10.6,58800.0,10.55,10.6,10.55,10.6,58800.0
2013-11-13 09:35:00,10.6,10.64,10.6,10.63,64200.0,10.6,10.64,10.6,10.63,64200.0
2013-11-13 09:40:00,10.63,10.64,10.6,10.6,45000.0,10.63,10.64,10.6,10.6,45000.0
2013-11-13 09:45:00,10.59,10.63,10.59,10.6,77400.0,10.59,10.63,10.59,10.6,77400.0
2013-11-13 09:50:00,10.61,10.63,10.61,10.62,48600.0,10.61,10.63,10.61,10.62,48600.0
2013-11-13 09:55:00,10.62,10.66,10.62,10.64,66000.0,10.62,10.66,10.62,10.64,66000.0
2013-11-13 10:00:00,10.63,10.63,10.61,10.61,45600.0,10.63,10.63,10.61,10.61,45600.0
2013-11-13 10:05:00,10.6,10.61,10.59,10.6,41400.0,10.6,10.61,10.59,10.6,41400.0
2013-11-13 10:10:00,10.6,10.62,10.6,10.62,103200.0,10.6,10.62,10.6,10.62,103200.0
2013-11-13 10:15:00,10.62,10.62,10.59,10.6,42000.0,10.62,10.62,10.59,10.6,42000.0
2013-11-13 10:20:00,10.59,10.6,10.58,10.6,48000.0,10.59,10.6,10.58,10.6,48000.0
2013-11-13 10:25:00,10.6,10.61,10.58,10.58,192000.0,10.6,10.61,10.58,10.58,192000.0
2013-11-13 10:30:00,10.59,10.6,10.59,10.6,11400.0,10.59,10.6,10.59,10.6,11400.0
2013-11-13 10:35:00,10.59,10.6,10.59,10.59,18600.0,10.59,10.6,10.59,10.59,18600.0
2013-11-13 10:40:00,10.59,10.59,10.58,10.59,25800.0,10.59,10.59,10.58,10.59,25800.0
2013-11-13 10:45:00,10.59,10.61,10.59,10.61,61200.0,10.59,10.61,10.59,10.61,61200.0
2013-11-13 10:50:00,10.61,10.62,10.6,10.6,24000.0,10.61,10.62,10.6,10.6,24000.0
2013-11-13 10:55:00,10.61,10.61,10.59,10.6,22800.0,10.61,10.61,10.59,10.6,22800.0
2013-11-13 11:00:00,10.59,10.62,10.59,10.61,22200.0,10.59,10.62,10.59,10.61,22200.0
2013-11-13 11:05:00,10.62,10.62,10.58,10.59,106800.0,10.62,10.62,10.58,10.59,106800.0
2013-11-13 11:10:00,10.58,10.59,10.56,10.57,205200.0,10.58,10.59,10.56,10.57,205200.0
2013-11-13 11:15:00,10.57,10.57,10.56,10.56,13800.0,10.57,10.57,10.56,10.56,13800.0
2013-11-13 11:20:00,10.56,10.59,10.56,10.58,93600.0,10.56,10.59,10.56,10.58,93600.0
2013-11-13 11:25:00,10.58,10.61,10.58,10.61,63000.0,10.58,10.61,10.58,10.61,63000.0
2013-11-13 11:30:00,10.61,10.61,10.6,10.6,47400.0,10.61,10.61,10.6,10.6,47400.0
2013-11-13 11:35:00,10.6,10.6,10.58,10.59,64800.0,10.6,10.6,10.58,10.59,64800.0
2013-11-13 11:40:00,10.6,10.61,10.57,10.58,82800.0,10.6,10.61,10.57,10.58,82800.0
2013-11-13 11:45:00,10.58,10.58,10.56,10.56,54000.0,10.58,10.58,10.56,10.56,54000.0
2013-11-13 11:50:00,10.56,10.58,10.56,10.58,30600.0,10.56,10.58,10.56,10.58,30600.0
2013-11-13 11:55:00,10.58,10.6,10.58,10.59,21000.0,10.58,10.6,10.58,10.59,21000.0
2013-11-13 12:00:00,10.59,10.6,10.57,10.58,69000.0,10.59,10.6,10.57,10.58,69000.0
2013-11-13 12:05:00,10.58,10.58,10.56,10.56,21600.0,10.58,10.58,10.56,10.56,21600.0
2013-11-13 12:10:00,10.56,10.59,10.56,10.58,50400.0,10.56,10.59,10.56,10.58,50400.0
2013-11-13 12:15:00,10.58,10.6,10.58,10.59,82200.0,10.58,10.6,10.58,10.59,82200.0
2013-11-13 12:20:00,10.59,10.61,10.59,10.61,13800.0,10.59,10.61,10.59,10.61,13800.0
2013-11-13 12:25:00,10.61,10.62,10.61,10.62,15000.0,10.61,10.62,10.61,10.62,15000.0
2013-11-13 12:30:00,10.63,10.64,10.62,10.63,21000.0,10.63,10.64,10.62,10.63,21000.0
2013-11-13 12:35:00,10.63,10.63,10.63,10.63,7800.0,10.63,10.63,10.63,10.63,7800.0
2013-11-13 12:40:00,10.63,10.64,10.63,10.64,9600.0,10.63,10.64,10.63,10.64,9600.0
2013-11-13 12:45:00,10.65,10.65,10.64,10.65,17400.0,10.65,10.65,10.64,10.65,17400.0
2013-11-13 12:50:00,10.64,10.65,10.64,10.64,16800.0,10.64,10.65,10.64,10.64,16800.0
2013-11-13 12:55:00,10.64,10.65,10.62,10.62,102000.0,10.64,10.65,10.62,10.62,102000.0
2013-11-13 13:00:00,10.62,10.63,10.62,10.63,7200.0,10.62,10.63,10.62,10.63,7200.0
2013-11-13 13:05:00,10.63,10.63,10.61,10.62,68400.0,10.63,10.63,10.61,10.62,68400.0
2013-11-13 13:10:00,10.61,10.62,10.61,10.61,20400.0,10.61,10.62,10.61,10.61,20400.0
2013-11-13 13:15:00,10.62,10.62,10.61,10.62,13200.0,10.62,10.62,10.61,10.62,13200.0
2013-11-13 13:20:00,10.62,10.62,10.62,10.62,18000.0,10.62,10.62,10.62,10.62,18000.0
2013-11-13 13:25:00,10.62,10.63,10.62,10.63,19800.0,10.62,10.63,10.62,10.63,19800.0
2013-11-13 13:30:00,10.63,10.64,10.62,10.63,27000.0,10.63,10.64,10.62,10.63,27000.0
2013-11-13 13:35:00,10.63,10.63,10.63,10.63,11400.0,10.63,10.63,10.63,10.63,11400.0
2013-11-13 13:40:00,10.63,10.63,10.62,10.62,16800.0,10.63,10.63,10.62,10.62,16800.0
2013-11-13 13:45:00,10.62,10.63,10.62,10.63,15000.0,10.62,10.63,10.62,10.63,15000.0
2013-11-13 13:50:00,10.63,10.63,10.61,10.61,24600.0,10.63,10.63,10.61,10.61,24600.0
2013-11-13 13:55:00,10.62,10.62,10.61,10.61,49800.0,10.62,10.62,10.61,10.61,49800.0
2013-11-13 14:00:00,10.61,10.61,10.6,10.6,9000.0,10.61,10.61,10.6,10.6,9000.0
2013-11-13 14:05:00,10.6,10.61,10.6,10.6,42000.0,10.6,10.61,10.6,10.6,42000.0
2013-11-13 14:10:00,10.6,10.61,10.6,10.61,39600.0,10.6,10.61,10.6,10.61,39600.0
2013-11-13 14:15:00,10.61,10.61,10.6,10.6,28800.0,10.61,10.61,10.6,10.6,28800.0
2013-11-13 14:20:00,10.6,10.62,10.6,10.62,45600.0,10.6,10.62,10.6,10.62,45600.0
2013-11-13 14:25:00,10.62,10.63,10.61,10.62,19200.0,10.62,10.63,10.61,10.62,19200.0
2013-11-13 14:30:00,10.61,10.62,10.6,10.61,37800.0,10.61,10.62,10.6,10.61,37800.0
2013-11-13 14:35:00,10.61,10.61,10.6,10.6,30000.0,10.61,10.61,10.6,10.6,30000.0
2013-11-13 14:40:00,10.6,10.6,10.6,10.6,21600.0,10.6,10.6,10.6,10.6,21600.0
2013-11-13 14:45:00,10.6,10.6,10.6,10.6,30600.0,10.6,10.6,10.6,10.6,30600.0
2013-11-13 14:50:00,10.6,10.6,10.59,10.59,28200.0,10.6,10.6,10.59,10.59,28200.0
2013-11-13 14:55:00,10.59,10.6,10.59,10.6,30000.0,10.59,10.6,10.59,10.6,30000.0
2013-11-13 15:00:00,10.6,10.61,10.6,10.61,22200.0,10.6,10.61,10.6,10.61,22200.0
2013-11-13 15:05:00,10.61,10.61,10.6,10.6,30000.0,10.61,10.61,10.6,10.6,30000.0
2013-11-13 15:10:00,10.6,10.61,10.6,10.6,41400.0,10.6,10.61,10.6,10.6,41400.0
2013-11-13 15:15:00,10.6,10.61,10.6,10.61,30000.0,10.6,10.61,10.6,10.61,30000.0
2013-11-13 15:20:00,10.61,10.62,10.61,10.61,79200.0,10.61,10.62,10.61,10.61,79200.0
2013-11-13 15:25:00,10.61,10.61,10.59,10.6,58800.0,10.61,10.61,10.59,10.6,58800.0
2013-11-13 15:30:00,10.6,10.6,10.59,10.59,147000.0,10.6,10.6,10.59,10.59,147000.0
2013-11-13 15:35:00,10.59,10.59,10.58,10.59,144000.0,10.59,10.59,10.58,10.59,144000.0
2013-11-13 15:40:00,10.6,10.6,10.6,10.6,78000.0,10.6,10.6,10.6,10.6,78000.0
2013-11-13 15:45:00,10.6,10.61,10.6,10.61,286800.0,10.6,10.61,10.6,10.61,286800.0
2013-11-13 15:50:00,10.61,10.61,10.61,10.61,195000.0,10.61,10.61,10.61,10.61,195000.0
2013-11-13 15:55:00,10.61,10.62,10.6,10.61,622200.0,10.61,10.62,10.6,10.61,622200.0
2013-11-14 09:30:00,10.61,10.67,10.6,10.66,105600.0,10.61,10.67,10.6,10.66,105600.0
2013-11-14 09:35:00,10.66,10.68,10.64,10.67,111600.0,10.66,10.68,10.64,10.67,111600.0
2013-11-14 09:40:00,10.66,10.67,10.62,10.66,301200.0,10.66,10.67,10.62,10.66,301200.0
2013-11-14 09:45:00,10.67,10.68,10.65,10.67,57600.0,10.67,10.68,10.65,10.67,57600.0
2013-11-14 09:50:00,10.68,10.7,10.65,10.7,103800.0,10.68,10.7,10.65,10.7,103800.0
2013-11-14 09:55:00,10.7,10.71,10.67,10.69,142200.0,10.7,10.71,10.67,10.69,142200.0
2013-11-14 10:00:00,10.69,10.69,10.67,10.68,75000.0,10.69,10.69,10.67,10.68,75000.0
2013-11-14 10:05:00,10.68,10.73,10.68,10.72,114600.0,10.68,10.73,10.68,10.72,114600.0
2013-11-14 10:10:00,10.72,10.75,10.72,10.74,183000.0,10.72,10.75,10.72,10.74,183000.0
2013-11-14 10:15:00,10.74,10.74,10.7,10.71,355200.0,10.74,10.74,10.7,10.71,355200.0
2013-11-14 10:20:00,10.71,10.72,10.71,10.71,60600.0,10.71,10.72,10.71,10.71,60600.0
2013-11-14 10:25:00,10.71,10.72,10.71,10.71,36000.0,10.71,10.72,10.71,10.71,36000.0
2013-11-14 10:30:00,10.71,10.72,10.7,10.72,34200.0,10.71,10.72,10.7,10.72,34200.0
2013-11-14 10:35:00,10.72,10.72,10.72,10.72,27600.0,10.72,10.72,10.72,10.72,27600.0
2013-11-14 10:40:00,10.72,10.72,10.72,10.72,22200.0,10.72,10.72,10.72,10.72,22200.0
2013-11-14 10:45:00,10.71,10.72,10.71,10.72,86400.0,10.71,10.72,10.71,10.72,86400.0
2013-11-14 10:50:00,10.72,10.72,10.71,10.72,83400.0,10.72,10.72,10.71,10.72,83400.0
2013-11-14 10:55:00,10.72,10.72,10.71,10.72,51600.0,10.72,10.72,10.71,10.72,51600.0
2013-11-14 11:00:00,10.71,10.72,10.7,10.72,77400.0,10.71,10.72,10.7,10.72,77400.0
2013-11-14 11:05:00,10.72,10.72,10.71,10.72,48600.0,10.72,10.72,10.71,10.72,48600.0
2013-11-14 11:10:00,10.71,10.71,10.7,10.71,44400.0,10.71,10.71,10.7,10.71,44400.0
2013-11-14 11:15:00,10.71,10.72,10.7,10.71,49800.0,10.71,10.72,10.7,10.71,49800.0
2013-11-14 11:20:00,10.71,10.72,10.7,10.71,70200.0,10.71,10.72,10.7,10.71,70200.0
2013-11-14 11:25:00,10.71,10.71,10.69,10.7,40200.0,10.71,10.71,10.69,10.7,40200.0
2013-11-14 11:30:00,10.7,10.7,10.68,10.68,209400.0,10.7,10.7,10.68,10.68,209400.0
2013-11-14 11:35:00,10.68,10.69,10.68,10.69,24000.0,10.68,10.69,10.68,10.69,24000.0
2013-11-14 11:40:00,10.69,10.69,10.67,10.67,67200.0,10.69,10.69,10.67,10.67,67200.0
2013-11-14 11:45:00,10.67,10.68,10.66,10.67,99600.0,10.67,10.68,10.66,10.67,99600.0
2013-11-14 11:50:00,10.67,10.68,10.66,10.67,52800.0,10.67,10.68,10.66,10.67,52800.0
2013-11-14 11:55:00,10.67,10.67,10.66,10.67,41400.0,10.67,10.67,10.66,10.67,41400.0
2013-11-14 12:00:00,10.67,10.67,10.65,10.65,27000.0,10.67,10.67,10.65,10.65,27000.0
2013-11-14 12:05:00,10.65,10.66,10.65,10.65,53400.0,10.65,10.66,10.65,10.65,53400.0
2013-11-14 12:10:00,10.65,10.67,10.65,10.66,40200.0,10.65,10.67,10.65,10.66,40200.0
2013-11-14 12:15:00,10.66,10.66,10.65,10.65,10200.0,10.66,10.66,10.65,10.65,10200.0
2013-11-14 12:20:00,10.66,10.67,10.65,10.67,39600.0,10.66,10.67,10.65,10.67,39600.0
2013-11-14 12:25:00,10.67,10.68,10.67,10.68,14400.0,10.67,10.68,10.67,10.68,14400.0
2013-11-14 12:30:00,10.68,10.69,10.62,10.63,461400.0,10.68,10.69,10.62,10.63,461400.0
2013-11-14 12:35:00,10.63,10.63,10.51,10.56,849600.0,10.63,10.63,10.51,10.56,849600.0
2013-11-14 12:40:00,10.56,10.58,10.49,10.52,520200.0,10.56,10.58,10.49,10.52,520200.0
2013-11-14 12:45:00,10.51,10.6,10.51,10.6,222000.0,10.51,10.6,10.51,10.6,222000.0
2013-11-14 12:50:00,10.6,10.6,10.57,10.59,63600.0,10.6,10.6,10.57,10.59,63600.0
2013-11-14 12:55:00,10.59,10.6,10.57,10.58,85200.0,10.59,10.6,10.57,10.58,85200.0
2013-11-14 13:00:00,10.58,10.58,10.56,10.58,88800.0,10.58,10.58,10.56,10.58,88800.0
2013-11-14 13:05:00,10.58,10.58,10.56,10.58,78600.0,10.58,10.58,10.56,10.58,78600.0
2013-11-14 13:10:00,10.57,10.57,10.56,10.57,45600.0,10.57,10.57,10.56,10.57,45600.0
2013-11-14 13:15:00,10.57,10.6,10.57,10.59,82800.0,10.57,10.6,10.57,10.59,82800.0
2013-11-14 13:20:00,10.59,10.59,10.58,10.58,35400.0,10.59,10.59,10.58,10.58,35400.0
2013-11-14 13:25:00,10.58,10.63,10.58,10.62,108600.0,10.58,10.63,10.58,10.62,108600.0
2013-11-14 13:30:00,10.62,10.62,10.6,10.6,40800.0,10.62,10.62,10.6,10.6,40800.0
2013-11-14 13:35:00,10.59,10.6,10.59,10.59,79200.0,10.59,10.6,10.59,10.59,79200.0
2013-11-14 13:40:00,10.6,10.61,10.6,10.6,58200.0,10.6,10.61,10.6,10.6,58200.0
2013-11-14 13:45:00,10.6,10.61,10.6,10.6,58200.0,10.6,10.61,10.6,10.6,58200.0
2013-11-14 13:50:00,10.6,10.61,10.6,10.61,44400.0,10.6,10.61,10.6,10.61,44400.0
2013-11-14 13:55:00,10.61,10.61,10.59,10.59,37200.0,10.61,10.61,10.59,10.59,37200.0
2013-11-14 14:00:00,10.59,10.6,10.59,10.6,39600.0,10.59,10.6,10.59,10.6,39600.0
2013-11-14 14:05:00,10.6,10.6,10.6,10.6,38400.0,10.6,10.6,10.6,10.6,38400.0
2013-11-14 14:10:00,10.6,10.61,10.6,10.6,40800.0,10.6,10.61,10.6,10.6,40800.0
2013-11-14 14:15:00,10.6,10.61,10.6,10.6,45600.0,10.6,10.61,10.6,10.6,45600.0
2013-11-14 14:20:00,10.6,10.61,10.6,10.61,40200.0,10.6,10.61,10.6,10.61,40200.0
2013-11-14 14:25:00,10.61,10.61,10.6,10.61,29400.0,10.61,10.61,10.6,10.61,29400.0
2013-11-14 14:30:00,10.61,10.61,10.6,10.6,21600.0,10.61,10.61,10.6,10.6,21600.0
2013-11-14 14:35:00,10.6,10.61,10.6,10.6,46200.0,10.6,10.61,10.6,10.6,46200.0
2013-11-14 14:40:00,10.6,10.61,10.6,10.6,48000.0,10.6,10.61,10.6,10.6,48000.0
2013-11-14 14:45:00,10.6,10.6,10.6,10.6,27000.0,10.6,10.6,10.6,10.6,27000.0
2013-11-14 14:50:00,10.6,10.6,10.59,10.59,36600.0,10.6,10.6,10.59,10.59,36600.0
2013-11-14 14:55:00,10.6,10.6,10.58,10.59,59400.0,10.6,10.6,10.58,10.59,59400.0
2013-11-14 15:00:00,10.59,10.61,10.59,10.61,63600.0,10.59,10.61,10.59,10.61,63600.0
2013-11-14 15:05:00,10.61,10.61,10.61,10.61,50400.0,10.61,10.61,10.61,10.61,50400.0
2013-11-14 15:10:00,10.61,10.62,10.6,10.62,63000.0,10.61,10.62,10.6,10.62,63000.0
2013-11-14 15:15:00,10.61,10.61,10.61,10.61,84000.0,10.61,10.61,10.61,10.61,84000.0
2013-11-14 15:20:00,10.61,10.62,10.61,10.61,80400.0,10.61,10.62,10.61,10.61,80400.0
2013-11-14 15:25:00,10.61,10.62,10.61,10.62,60000.0,10.61,10.62,10.61,10.62,60000.0
2013-11-14 15:30:00,10.61,10.62,10.61,10.61,76800.0,10.61,10.62,10.61,10.61,76800.0
2013-11-14 15:35:00,10.61,10.61,10.61,10.61,61200.0,10.61,10.61,10.61,10.61,61200.0
2013-11-14 15:40:00,10.61,10.62,10.61,10.62,84000.0,10.61,10.62,10.61,10.62,84000.0
2013-11-14 15:45:00,10.62,10.62,10.59,10.59,157800.0,10.62,10.62,10.59,10.59,157800.0
2013-11-14 15:50:00,10.59,10.6,10.59,10.6,171600.0,10.59,10.6,10.59,10.6,171600.0
2013-11-14 15:55:00,10.6,10.6,10.59,10.6,167400.0,10.6,10.6,10.59,10.6,167400.0
2013-11-15 09:30:00,10.58,10.68,10.58,10.62,288600.0,10.58,10.68,10.58,10.62,288600.0
2013-11-15 09:35:00,10.63,10.69,10.63,10.68,46200.0,10.63,10.69,10.63,10.68,46200.0
2013-11-15 09:40:00,10.68,10.73,10.67,10.73,107400.0,10.68,10.73,10.67,10.73,107400.0
2013-11-15 09:45:00,10.73,10.74,10.7,10.73,42600.0,10.73,10.74,10.7,10.73,42600.0
2013-11-15 09:50:00,10.73,10.73,10.69,10.7,57000.0,10.73,10.73,10.69,10.7,57000.0
2013-11-15 09:55:00,10.69,10.72,10.69,10.72,40200.0,10.69,10.72,10.69,10.72,40200.0
2013-11-15 10:00:00,10.73,10.78,10.72,10.76,328200.0,10.73,10.78,10.72,10.76,328200.0
2013-11-15 10:05:00,10.77,10.77,10.75,10.77,68400.0,10.77,10.77,10.75,10.77,68400.0
2013-11-15 10:10:00,10.77,10.8,10.77,10.78,120000.0,10.77,10.8,10.77,10.78,120000.0
2013-11-15 10:15:00,10.78,10.79,10.76,10.77,52800.0,10.78,10.79,10.76,10.77,52800.0
2013-11-15 10:20:00,10.77,10.79,10.76,10.78,64200.0,10.77,10.79,10.76,10.78,64200.0
2013-11-15 10:25:00,10.78,10.78,10.77,10.78,36000.0,10.78,10.78,10.77,10.78,36000.0
2013-11-15 10:30:00,10.77,10.79,10.77,10.78,166800.0,10.77,10.79,10.77,10.78,166800.0
2013-11-15 10:35:00,10.79,10.8,10.78,10.78,37200.0,10.79,10.8,10.78,10.78,37200.0
2013-11-15 10:40:00,10.78,10.79,10.78,10.78,29400.0,10.78,10.79,10.78,10.78,29400.0
2013-11-15 10:45:00,10.79,10.8,10.79,10.79,22800.0,10.79,10.8,10.79,10.79,22800.0
2013-11-15 10:50:00,10.8,10.81,10.78,10.81,72600.0,10.8,10.81,10.78,10.81,72600.0
2013-11-15 10:55:00,10.81,10.82,10.8,10.81,79800.0,10.81,10.82,10.8,10.81,79800.0
2013-11-15 11:00:00,10.81,10.82,10.79,10.79,103200.0,10.81,10.82,10.79,10.79,103200.0
2013-11-15 11:05:00,10.79,10.79,10.77,10.79,83400.0,10.79,10.79,10.77,10.79,83400.0
2013-11-15 11:10:00,10.78,10.78,10.77,10.77,64800.0,10.78,10.78,10.77,10.77,64800.0
2013-11-15 11:15:00,10.77,10.77,10.77,10.77,15000.0,10.77,10.77,10.77,10.77,15000.0
2013-11-15 11:20:00,10.77,10.78,10.77,10.77,67200.0,10.77,10.78,10.77,10.77,67200.0
2013-11-15 11:25:00,10.77,10.78,10.76,10.76,47400.0,10.77,10.78,10.76,10.76,47400.0
2013-11-15 11:30:00,10.76,10.77,10.76,10.76,33600.0,10.76,10.77,10.76,10.76,33600.0
2013-11-15 11:35:00,10.76,10.76,10.74,10.74,21000.0,10.76,10.76,10.74,10.74,21000.0
2013-11-15 11:40:00,10.74,10.77,10.74,10.76,86400.0,10.74,10.77,10.74,10.76,86400.0
2013-11-15 11:45:00,10.76,10.77,10.76,10.76,33600.0,10.76,10.77,10.76,10.76,33600.0
2013-11-15 11:50:00,10.76,10.76,10.74,10.74,45600.0,10.76,10.76,10.74,10.74,45600.0
2013-11-15 11:55:00,10.74,10.76,10.74,10.74,43800.0,10.74,10.76,10.74,10.74,43800.0
2013-11-15 12:00:00,10.75,10.75,10.74,10.74,16200.0,10.75,10.75,10.74,10.74,16200.0
2013-11-15 12:05:00,10.74,10.76,10.74,10.76,29400.0,10.74,10.76,10.74,10.76,29400.0
2013-11-15 12:10:00,10.76,10.77,10.76,10.77,52200.0,10.76,10.77,10.76,10.77,52200.0
2013-11-15 12:15:00,10.77,10.77,10.76,10.76,83400.0,10.77,10.77,10.76,10.76,83400.0
2013-11-15 12:20:00,10.76,10.77,10.76,10.76,47400.0,10.76,10.77,10.76,10.76,47400.0
2013-11-15 12:25:00,10.76,10.76,10.75,10.76,49200.0,10.76,10.76,10.75,10.76,49200.0
2013-11-15 12:30:00,10.76,10.77,10.76,10.77,19800.0,10.76,10.77,10.76,10.77,19800.0
2013-11-15 12:35:00,10.77,10.78,10.77,10.78,12600.0,10.77,10.78,10.77,10.78,12600.0
2013-11-15 12:40:00,10.78,10.78,10.77,10.77,21000.0,10.78,10.78,10.77,10.77,21000.0
2013-11-15 12:45:00,10.77,10.78,10.77,10.78,31800.0,10.77,10.78,10.77,10.78,31800.0
2013-11-15 12:50:00,10.78,10.78,10.77,10.78,30000.0,10.78,10.78,10.77,10.78,30000.0
2013-11-15 12:55:00,10.78,10.78,10.77,10.78,39000.0,10.78,10.78,10.77,10.78,39000.0
2013-11-15 13:00:00,10.77,10.78,10.77,10.77,13800.0,10.77,10.78,10.77,10.77,13800.0
2013-11-15 13:05:00,10.77,10.78,10.77,10.78,14400.0,10.77,10.78,10.77,10.78,14400.0
2013-11-15 13:10:00,10.78,10.78,10.77,10.78,17400.0,10.78,10.78,10.77,10.78,17400.0
2013-11-15 13:15:00,10.78,10.78,10.77,10.77,10800.0,10.78,10.78,10.77,10.77,10800.0
2013-11-15 13:20:00,10.77,10.78,10.77,10.78,19200.0,10.77,10.78,10.77,10.78,19200.0
2013-11-15 13:25:00,10.78,10.78,10.78,10.78,15600.0,10.78,10.78,10.78,10.78,15600.0
2013-11-15 13:30:00,10.78,10.78,10.77,10.78,25800.0,10.78,10.78,10.77,10.78,25800.0
2013-11-15 13:35:00,10.77,10.78,10.76,10.76,55200.0,10.77,10.78,10.76,10.76,55200.0
2013-11-15 13:40:00,10.76,10.77,10.76,10.77,30600.0,10.76,10.77,10.76,10.77,30600.0
2013-11-15 13:45:00,10.77,10.77,10.77,10.77,34800.0,10.77,10.77,10.77,10.77,34800.0
2013-11-15 13:50:00,10.77,10.77,10.76,10.77,42600.0,10.77,10.77,10.76,10.77,42600.0
2013-11-15 13:55:00,10.77,10.77,10.76,10.77,67800.0,10.77,10.77,10.76,10.77,67800.0
2013-11-15 14:00:00,10.77,10.77,10.76,10.76,111000.0,10.77,10.77,10.76,10.76,111000.0
2013-11-15 14:05:00,10.77,10.77,10.75,10.75,62400.0,10.77,10.77,10.75,10.75,62400.0
2013-11-15 14:10:00,10.75,10.75,10.74,10.75,40200.0,10.75,10.75,10.74,10.75,40200.0
2013-11-15 14:15:00,10.74,10.75,10.74,10.75,19200.0,10.74,10.75,10.74,10.75,19200.0
2013-11-15 14:20:00,10.75,10.76,10.75,10.76,30600.0,10.75,10.76,10.75,10.76,30600.0
2013-11-15 14:25:00,10.76,10.76,10.75,10.76,24000.0,10.76,10.76,10.75,10.76,24000.0
2013-11-15 14:30:00,10.76,10.76,10.76,10.76,33000.0,10.76,10.76,10.76,10.76,33000.0
2013-11-15 14:35:00,10.76,10.77,10.76,10.77,19200.0,10.76,10.77,10.76,10.77,19200.0
2013-11-15 14:40:00,10.77,10.77,10.77,10.77,38400.0,10.77,10.77,10.77,10.77,38400.0
2013-11-15 14:45:00,10.78,10.78,10.78,10.78,34200.0,10.78,10.78,10.78,10.78,34200.0
2013-11-15 14:50:00,10.78,10.8,10.78,10.8,99000.0,10.78,10.8,10.78,10.8,99000.0
2013-11-15 14:55:00,10.8,10.81,10.8,10.81,70800.0,10.8,10.81,10.8,10.81,70800.0
2013-11-15 15:00:00,10.81,10.82,10.81,10.82,84000.0,10.81,10.82,10.81,10.82,84000.0
2013-11-15 15:05:00,10.82,10.82,10.82,10.82,55200.0,10.82,10.82,10.82,10.82,55200.0
2013-11-15 15:10:00,10.82,10.82,10.81,10.81,61800.0,10.82,10.82,10.81,10.81,61800.0
2013-11-15 15:15:00,10.81,10.82,10.81,10.81,38400.0,10.81,10.82,10.81,10.81,38400.0
2013-11-15 15:20:00,10.81,10.83,10.81,10.82,90000.0,10.81,10.83,10.81,10.82,90000.0
2013-11-15 15:25:00,10.82,10.83,10.82,10.82,79200.0,10.82,10.83,10.82,10.82,79200.0
2013-11-15 15:30:00,10.82,10.83,10.82,10.83,81000.0,10.82,10.83,10.82,10.83,81000.0
2013-11-15 15:35:00,10.83,10.83,10.81,10.81,70800.0,10.83,10.83,10.81,10.81,70800.0
2013-11-15 15:40:00,10.81,10.82,10.81,10.81,66600.0,10.81,10.82,10.81,10.81,66600.0
2013-11-15 15:45:00,10.81,10.81,10.81,10.81,151200.0,10.81,10.81,10.81,10.81,151200.0
2013-11-15 15:50:00,10.81,10.82,10.81,10.81,167400.0,10.81,10.82,10.81,10.81,167400.0
2013-11-15 15:55:00,10.82,10.83,10.82,10.83,298200.0,10.82,10.83,10.82,10.83,298200.0
2013-11-18 09:30:00,10.82,10.88,10.81,10.84,150600.0,10.82,10.88,10.81,10.84,150600.0
2013-11-18 09:35:00,10.84,10.87,10.82,10.87,38400.0,10.84,10.87,10.82,10.87,38400.0
2013-11-18 09:40:00,10.88,10.88,10.79,10.8,83400.0,10.88,10.88,10.79,10.8,83400.0
2013-11-18 09:45:00,10.8,10.8,10.78,10.78,22200.0,10.8,10.8,10.78,10.78,22200.0
2013-11-18 09:50:00,10.78,10.79,10.76,10.77,99600.0,10.78,10.79,10.76,10.77,99600.0
2013-11-18 09:55:00,10.77,10.77,10.73,10.75,87000.0,10.77,10.77,10.73,10.75,87000.0
2013-11-18 10:00:00,10.75,10.76,10.74,10.75,51600.0,10.75,10.76,10.74,10.75,51600.0
2013-11-18 10:05:00,10.74,10.76,10.74,10.75,55800.0,10.74,10.76,10.74,10.75,55800.0
2013-11-18 10:10:00,10.76,10.76,10.75,10.76,38400.0,10.76,10.76,10.75,10.76,38400.0
2013-11-18 10:15:00,10.75,10.76,10.74,10.76,42000.0,10.75,10.76,10.74,10.76,42000.0
2013-11-18 10:20:00,10.76,10.77,10.76,10.77,66600.0,10.76,10.77,10.76,10.77,66600.0
2013-11-18 10:25:00,10.77,10.78,10.77,10.78,47400.0,10.77,10.78,10.77,10.78,47400.0
2013-11-18 10:30:00,10.78,10.8,10.78,10.78,58200.0,10.78,10.8,10.78,10.78,58200.0
2013-11-18 10:35:00,10.78,10.81,10.78,10.81,46800.0,10.78,10.81,10.78,10.81,46800.0
2013-11-18 10:40:00,10.8,10.82,10.8,10.81,154800.0,10.8,10.82,10.8,10.81,154800.0
2013-11-18 10:45:00,10.81,10.82,10.81,10.81,79200.0,10.81,10.82,10.81,10.81,79200.0
2013-11-18 10:50:00,10.81,10.82,10.79,10.79,64200.0,10.81,10.82,10.79,10.79,64200.0
2013-11-18 10:55:00,10.79,10.8,10.78,10.78,50400.0,10.79,10.8,10.78,10.78,50400.0
2013-11-18 11:00:00,10.78,10.78,10.77,10.78,40200.0,10.78,10.78,10.77,10.78,40200.0
2013-11-18 11:05:00,10.78,10.79,10.78,10.79,65400.0,10.78,10.79,10.78,10.79,65400.0
2013-11-18 11:10:00,10.79,10.81,10.79,10.81,38400.0,10.79,10.81,10.79,10.81,38400.0
2013-11-18 11:15:00,10.81,10.81,10.78,10.78,137400.0,10.81,10.81,10.78,10.78,137400.0
2013-11-18 11:20:00,10.78,10.78,10.78,10.78,39600.0,10.78,10.78,10.78,10.78,39600.0
2013-11-18 11:25:00,10.78,10.79,10.78,10.79,81000.0,10.78,10.79,10.78,10.79,81000.0
2013-11-18 11:30:00,10.79,10.8,10.77,10.78,96600.0,10.79,10.8,10.77,10.78,96600.0
2013-11-18 11:35:00,10.78,10.79,10.78,10.79,19800.0,10.78,10.79,10.78,10.79,19800.0
2013-11-18 11:40:00,10.79,10.79,10.78,10.78,42000.0,10.79,10.79,10.78,10.78,42000.0
2013-11-18 11:45:00,10.78,10.78,10.76,10.77,60600.0,10.78,10.78,10.76,10.77,60600.0
2013-11-18 11:50:00,10.78,10.79,10.77,10.79,26400.0,10.78,10.79,10.77,10.79,26400.0
2013-11-18 11:55:00,10.78,10.78,10.77,10.78,35400.0,10.78,10.78,10.77,10.78,35400.0
2013-11-18 12:00:00,10.77,10.78,10.77,10.78,48600.0,10.77,10.78,10.77,10.78,48600.0
2013-11-18 12:05:00,10.78,10.78,10.76,10.78,80400.0,10.78,10.78,10.76,10.78,80400.0
2013-11-18 12:10:00,10.78,10.78,10.76,10.76,9600.0,10.78,10.78,10.76,10.76,9600.0
2013-11-18 12:15:00,10.76,10.76,10.74,10.74,30600.0,10.76,10.76,10.74,10.74,30600.0
2013-11-18 12:20:00,10.74,10.74,10.74,10.74,45600.0,10.74,10.74,10.74,10.74,45600.0
2013-11-18 12:25:00,10.74,10.75,10.74,10.74,61800.0,10.74,10.75,10.74,10.74,61800.0
2013-11-18 12:30:00,10.74,10.75,10.74,10.74,14400.0,10.74,10.75,10.74,10.74,14400.0
2013-11-18 12:35:00,10.75,10.75,10.74,10.74,48600.0,10.75,10.75,10.74,10.74,48600.0
2013-11-18 12:40:00,10.74,10.76,10.74,10.75,25200.0,10.74,10.76,10.74,10.75,25200.0
2013-11-18 12:45:00,10.76,10.76,10.75,10.75,46800.0,10.76,10.76,10.75,10.75,46800.0
2013-11-18 12:50:00,10.75,10.75,10.74,10.74,43200.0,10.75,10.75,10.74,10.74,43200.0
2013-11-18 12:55:00,10.74,10.74,10.74,10.74,26400.0,10.74,10.74,10.74,10.74,26400.0
2013-11-18 13:00:00,10.74,10.75,10.74,10.75,12000.0,10.74,10.75,10.74,10.75,12000.0
2013-11-18 13:05:00,10.75,10.75,10.74,10.75,46800.0,10.75,10.75,10.74,10.75,46800.0
2013-11-18 13:10:00,10.75,10.75,10.75,10.75,54600.0,10.75,10.75,10.75,10.75,54600.0
2013-11-18 13:15:00,10.75,10.75,10.74,10.75,30600.0,10.75,10.75,10.74,10.75,30600.0
2013-11-18 13:20:00,10.75,10.75,10.74,10.74,46800.0,10.75,10.75,10.74,10.74,46800.0
2013-11-18 13:25:00,10.74,10.75,10.74,10.75,16800.0,10.74,10.75,10.74,10.75,16800.0
2013-11-18 13:30:00,10.74,10.76,10.74,10.75,74400.0,10.74,10.76,10.74,10.75,74400.0
2013-11-18 13:35:00,10.75,10.75,10.74,10.75,21000.0,10.75,10.75,10.74,10.75,21000.0
2013-11-18 13:40:00,10.75,10.75,10.74,10.75,95400.0,10.75,10.75,10.74,10.75,95400.0
2013-11-18 13:45:00,10.74,10.75,10.73,10.73,49800.0,10.74,10.75,10.73,10.73,49800.0
2013-11-18 13:50:00,10.73,10.74,10.73,10.74,32400.0,10.73,10.74,10.73,10.74,32400.0
2013-11-18 13:55:00,10.74,10.75,10.74,10.74,25200.0,10.74,10.75,10.74,10.74,25200.0
2013-11-18 14:00:00,10.74,10.74,10.74,10.74,30000.0,10.74,10.74,10.74,10.74,30000.0
2013-11-18 14:05:00,10.74,10.74,10.72,10.73,58800.0,10.74,10.74,10.72,10.73,58800.0
2013-11-18 14:10:00,10.72,10.73,10.72,10.72,54000.0,10.72,10.73,10.72,10.72,54000.0
2013-11-18 14:15:00,10.72,10.72,10.71,10.72,123000.0,10.72,10.72,10.71,10.72,123000.0
2013-11-18 14:20:00,10.72,10.74,10.72,10.74,94800.0,10.72,10.74,10.72,10.74,94800.0
2013-11-18 14:25:00,10.74,10.75,10.74,10.75,68400.0,10.74,10.75,10.74,10.75,68400.0
2013-11-18 14:30:00,10.74,10.74,10.73,10.73,21000.0,10.74,10.74,10.73,10.73,21000.0
2013-11-18 14:35:00,10.73,10.74,10.73,10.73,44400.0,10.73,10.74,10.73,10.73,44400.0
2013-11-18 14:40:00,10.73,10.73,10.72,10.72,31200.0,10.73,10.73,10.72,10.72,31200.0
2013-11-18 14:45:00,10.72,10.72,10.71,10.71,42600.0,10.72,10.72,10.71,10.71,42600.0
2013-11-18 14:50:00,10.72,10.72,10.72,10.72,25200.0,10.72,10.72,10.72,10.72,25200.0
2013-11-18 14:55:00,10.72,10.72,10.71,10.71,48000.0,10.72,10.72,10.71,10.71,48000.0
2013-11-18 15:00:00,10.71,10.71,10.69,10.7,69600.0,10.71,10.71,10.69,10.7,69600.0
2013-11-18 15:05:00,10.7,10.7,10.69,10.69,69000.0,10.7,10.7,10.69,10.69,69000.0
2013-11-18 15:10:00,10.69,10.69,10.68,10.68,87000.0,10.69,10.69,10.68,10.68,87000.0
2013-11-18 15:15:00,10.68,10.68,10.66,10.66,258600.0,10.68,10.68,10.66,10.66,258600.0
2013-11-18 15:20:00,10.66,10.66,10.65,10.65,167400.0,10.66,10.66,10.65,10.65,167400.0
2013-11-18 15:25:00,10.65,10.67,10.64,10.66,228000.0,10.65,10.67,10.64,10.66,228000.0
2013-11-18 15:30:00,10.66,10.66,10.65,10.65,154200.0,10.66,10.66,10.65,10.65,154200.0
2013-11-18 15:35:00,10.65,10.66,10.65,10.66,117000.0,10.65,10.66,10.65,10.66,117000.0
2013-11-18 15:40:00,10.66,10.66,10.65,10.65,117000.0,10.66,10.66,10.65,10.65,117000.0
2013-11-18 15:45:00,10.65,10.66,10.65,10.66,179400.0,10.65,10.66,10.65,10.66,179400.0
2013-11-18 15:50:00,10.66,10.66,10.65,10.65,216600.0,10.66,10.66,10.65,10.65,216600.0
2013-11-18 15:55:00,10.65,10.67,10.65,10.66,273000.0,10.65,10.67,10.65,10.66,273000.0
2013-11-19 09:30:00,10.66,10.69,10.64,10.67,139200.0,10.66,10.69,10.64,10.67,139200.0
2013-11-19 09:35:00,10.65,10.66,10.62,10.63,31800.0,10.65,10.66,10.62,10.63,31800.0
2013-11-19 09:40:00,10.63,10.63,10.59,10.61,29400.0,10.63,10.63,10.59,10.61,29400.0
2013-11-19 09:45:00,10.61,10.63,10.59,10.62,47400.0,10.61,10.63,10.59,10.62,47400.0
2013-11-19 09:50:00,10.63,10.65,10.62,10.64,45600.0,10.63,10.65,10.62,10.64,45600.0
2013-11-19 09:55:00,10.63,10.65,10.63,10.64,29400.0,10.63,10.65,10.63,10.64,29400.0
2013-11-19 10:00:00,10.64,10.65,10.63,10.65,40800.0,10.64,10.65,10.63,10.65,40800.0
2013-11-19 10:05:00,10.65,10.65,10.63,10.64,23400.0,10.65,10.65,10.63,10.64,23400.0
2013-11-19 10:10:00,10.65,10.66,10.64,10.66,33000.0,10.65,10.66,10.64,10.66,33000.0
2013-11-19 10:15:00,10.66,10.67,10.64,10.65,49200.0,10.66,10.67,10.64,10.65,49200.0
2013-11-19 10:20:00,10.64,10.65,10.64,10.65,33600.0,10.64,10.65,10.64,10.65,33600.0
2013-11-19 10:25:00,10.65,10.66,10.65,10.66,38400.0,10.65,10.66,10.65,10.66,38400.0
2013-11-19 10:30:00,10.65,10.67,10.65,10.67,21600.0,10.65,10.67,10.65,10.67,21600.0
2013-11-19 10:35:00,10.67,10.7,10.66,10.69,39600.0,10.67,10.7,10.66,10.69,39600.0
2013-11-19 10:40:00,10.69,10.7,10.69,10.69,13800.0,10.69,10.7,10.69,10.69,13800.0
2013-11-19 10:45:00,10.69,10.69,10.67,10.67,26400.0,10.69,10.69,10.67,10.67,26400.0
2013-11-19 10:50:00,10.66,10.67,10.66,10.66,16200.0,10.66,10.67,10.66,10.66,16200.0
2013-11-19 10:55:00,10.66,10.67,10.66,10.67,30000.0,10.66,10.67,10.66,10.67,30000.0
2013-11-19 11:00:00,10.67,10.67,10.65,10.65,16800.0,10.67,10.67,10.65,10.65,16800.0
2013-11-19 11:05:00,10.66,10.66,10.65,10.66,28200.0,10.66,10.66,10.65,10.66,28200.0
2013-11-19 11:10:00,10.66,10.66,10.64,10.65,21600.0,10.66,10.66,10.64,10.65,21600.0
2013-11-19 11:15:00,10.65,10.66,10.64,10.65,142800.0,10.65,10.66,10.64,10.65,142800.0
2013-11-19 11:20:00,10.65,10.65,10.63,10.63,97200.0,10.65,10.65,10.63,10.63,97200.0
2013-11-19 11:25:00,10.64,10.64,10.63,10.64,52200.0,10.64,10.64,10.63,10.64,52200.0
2013-11-19 11:30:00,10.64,10.65,10.63,10.64,63600.0,10.64,10.65,10.63,10.64,63600.0
2013-11-19 11:35:00,10.63,10.64,10.63,10.63,34200.0,10.63,10.64,10.63,10.63,34200.0
2013-11-19 11:40:00,10.64,10.64,10.61,10.63,87000.0,10.64,10.64,10.61,10.63,87000.0
2013-11-19 11:45:00,10.63,10.63,10.63,10.63,16200.0,10.63,10.63,10.63,10.63,16200.0
2013-11-19 11:50:00,10.63,10.64,10.63,10.64,25800.0,10.63,10.64,10.63,10.64,25800.0
2013-11-19 11:55:00,10.64,10.64,10.63,10.63,7200.0,10.64,10.64,10.63,10.63,7200.0
2013-11-19 12:00:00,10.63,10.63,10.63,10.63,15000.0,10.63,10.63,10.63,10.63,15000.0
2013-11-19 12:05:00,10.63,10.64,10.63,10.63,32400.0,10.63,10.64,10.63,10.63,32400.0
2013-11-19 12:10:00,10.63,10.63,10.62,10.63,15600.0,10.63,10.63,10.62,10.63,15600.0
2013-11-19 12:15:00,10.63,10.63,10.63,10.63,13800.0,10.63,10.63,10.63,10.63,13800.0
2013-11-19 12:20:00,10.63,10.63,10.63,10.63,30600.0,10.63,10.63,10.63,10.63,30600.0
2013-11-19 12:25:00,10.63,10.63,10.63,10.63,21000.0,10.63,10.63,10.63,10.63,21000.0
2013-11-19 12:30:00,10.62,10.63,10.62,10.63,34800.0,10.62,10.63,10.62,10.63,34800.0
2013-11-19 12:35:00,10.63,10.63,10.62,10.63,22200.0,10.63,10.63,10.62,10.63,22200.0
2013-11-19 12:40:00,10.63,10.63,10.62,10.62,24000.0,10.63,10.63,10.62,10.62,24000.0
2013-11-19 12:45:00,10.62,10.63,10.62,10.63,14400.0,10.62,10.63,10.62,10.63,14400.0
2013-11-19 12:50:00,10.63,10.63,10.62,10.62,23400.0,10.63,10.63,10.62,10.62,23400.0
2013-11-19 12:55:00,10.62,10.62,10.62,10.62,12000.0,10.62,10.62,10.62,10.62,12000.0
2013-11-19 13:00:00,10.62,10.62,10.61,10.62,58800.0,10.62,10.62,10.61,10.62,58800.0
2013-11-19 13:05:00,10.62,10.62,10.62,10.62,16800.0,10.62,10.62,10.62,10.62,16800.0
2013-11-19 13:10:00,10.62,10.62,10.61,10.61,19200.0,10.62,10.62,10.61,10.61,19200.0
2013-11-19 13:15:00,10.61,10.61,10.61,10.61,30000.0,10.61,10.61,10.61,10.61,30000.0
2013-11-19 13:20:00,10.61,10.61,10.6,10.6,44400.0,10.61,10.61,10.6,10.6,44400.0
2013-11-19 13:25:00,10.6,10.6,10.59,10.59,33000.0,10.6,10.6,10.59,10.59,33000.0
2013-11-19 13:30:00,10.59,10.61,10.59,10.61,55800.0,10.59,10.61,10.59,10.61,55800.0
2013-11-19 13:35:00,10.6,10.61,10.6,10.6,69000.0,10.6,10.61,10.6,10.6,69000.0
2013-11-19 13:40:00,10.6,10.6,10.6,10.6,32400.0,10.6,10.6,10.6,10.6,32400.0
2013-11-19 13:45:00,10.6,10.61,10.6,10.6,42000.0,10.6,10.61,10.6,10.6,42000.0
2013-11-19 13:50:00,10.6,10.6,10.59,10.6,61200.0,10.6,10.6,10.59,10.6,61200.0
2013-11-19 13:55:00,10.6,10.6,10.59,10.59,32400.0,10.6,10.6,10.59,10.59,32400.0
2013-11-19 14:00:00,10.59,10.6,10.59,10.59,91800.0,10.59,10.6,10.59,10.59,91800.0
2013-11-19 14:05:00,10.59,10.61,10.58,10.59,111000.0,10.59,10.61,10.58,10.59,111000.0
2013-11-19 14:10:00,10.59,10.61,10.59,10.6,45600.0,10.59,10.61,10.59,10.6,45600.0
2013-11-19 14:15:00,10.6,10.61,10.6,10.61,42600.0,10.6,10.61,10.6,10.61,42600.0
2013-11-19 14:20:00,10.61,10.61,10.59,10.59,16200.0,10.61,10.61,10.59,10.59,16200.0
2013-11-19 14:25:00,10.6,10.6,10.59,10.6,16800.0,10.6,10.6,10.59,10.6,16800.0
2013-11-19 14:30:00,10.59,10.6,10.59,10.6,12000.0,10.59,10.6,10.59,10.6,12000.0
2013-11-19 14:35:00,10.6,10.62,10.6,10.61,38400.0,10.6,10.62,10.6,10.61,38400.0
2013-11-19 14:40:00,10.62,10.62,10.61,10.62,37800.0,10.62,10.62,10.61,10.62,37800.0
2013-11-19 14:45:00,10.62,10.63,10.62,10.63,20400.0,10.62,10.63,10.62,10.63,20400.0
2013-11-19 14:50:00,10.63,10.64,10.63,10.63,25200.0,10.63,10.64,10.63,10.63,25200.0
2013-11-19 14:55:00,10.63,10.64,10.63,10.64,55200.0,10.63,10.64,10.63,10.64,55200.0
2013-11-19 15:00:00,10.64,10.65,10.64,10.65,70200.0,10.64,10.65,10.64,10.65,70200.0
2013-11-19 15:05:00,10.65,10.65,10.63,10.63,126600.0,10.65,10.65,10.63,10.63,126600.0
2013-11-19 15:10:00,10.63,10.64,10.63,10.63,109800.0,10.63,10.64,10.63,10.63,109800.0
2013-11-19 15:15:00,10.63,10.64,10.63,10.63,164400.0,10.63,10.64,10.63,10.63,164400.0
2013-11-19 15:20:00,10.63,10.63,10.62,10.63,118200.0,10.63,10.63,10.62,10.63,118200.0
2013-11-19 15:25:00,10.63,10.63,10.62,10.63,85200.0,10.63,10.63,10.62,10.63,85200.0
2013-11-19 15:30:00,10.63,10.63,10.62,10.62,120600.0,10.63,10.63,10.62,10.62,120600.0
2013-11-19 15:35:00,10.62,10.62,10.61,10.62,173400.0,10.62,10.62,10.61,10.62,173400.0
2013-11-19 15:40:00,10.62,10.63,10.62,10.62,108000.0,10.62,10.63,10.62,10.62,108000.0
2013-11-19 15:45:00,10.63,10.63,10.63,10.63,130200.0,10.63,10.63,10.63,10.63,130200.0
2013-11-19 15:50:00,10.63,10.64,10.63,10.63,130800.0,10.63,10.64,10.63,10.63,130800.0
2013-11-19 15:55:00,10.63,10.64,10.63,10.64,237000.0,10.63,10.64,10.63,10.64,237000.0
2013-11-20 09:30:00,10.6,10.62,10.54,10.55,204000.0,10.6,10.62,10.54,10.55,204000.0
2013-11-20 09:35:00,10.55,10.55,10.51,10.51,105000.0,10.55,10.55,10.51,10.51,105000.0
2013-11-20 09:40:00,10.51,10.53,10.51,10.52,114000.0,10.51,10.53,10.51,10.52,114000.0
2013-11-20 09:45:00,10.52,10.52,10.47,10.49,265200.0,10.52,10.52,10.47,10.49,265200.0
2013-11-20 09:50:00,10.48,10.5,10.47,10.5,143400.0,10.48,10.5,10.47,10.5,143400.0
2013-11-20 09:55:00,10.49,10.58,10.49,10.56,265800.0,10.49,10.58,10.49,10.56,265800.0
2013-11-20 10:00:00,10.56,10.56,10.51,10.52,216000.0,10.56,10.56,10.51,10.52,216000.0
2013-11-20 10:05:00,10.52,10.54,10.52,10.52,133800.0,10.52,10.54,10.52,10.52,133800.0
2013-11-20 10:10:00,10.52,10.53,10.52,10.53,120600.0,10.52,10.53,10.52,10.53,120600.0
2013-11-20 10:15:00,10.52,10.53,10.52,10.52,83400.0,10.52,10.53,10.52,10.52,83400.0
2013-11-20 10:20:00,10.52,10.54,10.52,10.53,75600.0,10.52,10.54,10.52,10.53,75600.0
2013-11-20 10:25:00,10.53,10.53,10.51,10.51,145200.0,10.53,10.53,10.51,10.51,145200.0
2013-11-20 10:30:00,10.51,10.53,10.51,10.52,58200.0,10.51,10.53,10.51,10.52,58200.0
2013-11-20 10:35:00,10.51,10.53,10.51,10.53,90600.0,10.51,10.53,10.51,10.53,90600.0
2013-11-20 10:40:00,10.52,10.53,10.51,10.52,60600.0,10.52,10.53,10.51,10.52,60600.0
2013-11-20 10:45:00,10.51,10.53,10.51,10.53,282600.0,10.51,10.53,10.51,10.53,282600.0
2013-11-20 10:50:00,10.53,10.53,10.52,10.52,132000.0,10.53,10.53,10.52,10.52,132000.0
2013-11-20 10:55:00,10.52,10.52,10.51,10.52,76200.0,10.52,10.52,10.51,10.52,76200.0
2013-11-20 11:00:00,10.52,10.52,10.5,10.5,41400.0,10.52,10.52,10.5,10.5,41400.0
2013-11-20 11:05:00,10.5,10.52,10.5,10.52,65400.0,10.5,10.52,10.5,10.52,65400.0
2013-11-20 11:10:00,10.51,10.52,10.51,10.51,30600.0,10.51,10.52,10.51,10.51,30600.0
2013-11-20 11:15:00,10.51,10.52,10.51,10.51,30000.0,10.51,10.52,10.51,10.51,30000.0
2013-11-20 11:20:00,10.51,10.52,10.51,10.51,90000.0,10.51,10.52,10.51,10.51,90000.0
2013-11-20 11:25:00,10.51,10.51,10.49,10.49,175800.0,10.51,10.51,10.49,10.49,175800.0
2013-11-20 11:30:00,10.49,10.49,10.47,10.49,126600.0,10.49,10.49,10.47,10.49,126600.0
2013-11-20 11:35:00,10.49,10.49,10.48,10.48,72600.0,10.49,10.49,10.48,10.48,72600.0
2013-11-20 11:40:00,10.48,10.5,10.48,10.5,51000.0,10.48,10.5,10.48,10.5,51000.0
2013-11-20 11:45:00,10.49,10.5,10.49,10.49,87600.0,10.49,10.5,10.49,10.49,87600.0
2013-11-20 11:50:00,10.49,10.5,10.49,10.5,31200.0,10.49,10.5,10.49,10.5,31200.0
2013-11-20 11:55:00,10.49,10.5,10.49,10.49,86400.0,10.49,10.5,10.49,10.49,86400.0
2013-11-20 12:00:00,10.49,10.5,10.49,10.49,39000.0,10.49,10.5,10.49,10.49,39000.0
2013-11-20 12:05:00,10.49,10.49,10.49,10.49,32400.0,10.49,10.49,10.49,10.49,32400.0
2013-11-20 12:10:00,10.49,10.49,10.48,10.48,47400.0,10.49,10.49,10.48,10.48,47400.0
2013-11-20 12:15:00,10.48,10.49,10.48,10.49,28200.0,10.48,10.49,10.48,10.49,28200.0
2013-11-20 12:20:00,10.49,10.5,10.49,10.5,26400.0,10.49,10.5,10.49,10.5,26400.0
2013-11-20 12:25:00,10.5,10.5,10.49,10.5,30000.0,10.5,10.5,10.49,10.5,30000.0
2013-11-20 12:30:00,10.5,10.5,10.49,10.49,46200.0,10.5,10.5,10.49,10.49,46200.0
2013-11-20 12:35:00,10.49,10.5,10.49,10.49,41400.0,10.49,10.5,10.49,10.49,41400.0
2013-11-20 12:40:00,10.49,10.49,10.48,10.48,57000.0,10.49,10.49,10.48,10.48,57000.0
2013-11-20 12:45:00,10.48,10.48,10.47,10.48,61200.0,10.48,10.48,10.47,10.48,61200.0
2013-11-20 12:50:00,10.48,10.48,10.47,10.47,66000.0,10.48,10.48,10.47,10.47,66000.0
2013-11-20 12:55:00,10.47,10.47,10.47,10.47,87600.0,10.47,10.47,10.47,10.47,87600.0
2013-11-20 13:00:00,10.47,10.47,10.46,10.46,73800.0,10.47,10.47,10.46,10.46,73800.0
2013-11-20 13:05:00,10.46,10.46,10.45,10.45,43800.0,10.46,10.46,10.45,10.45,43800.0
2013-11-20 13:10:00,10.45,10.46,10.44,10.44,101400.0,10.45,10.46,10.44,10.44,101400.0
2013-11-20 13:15:00,10.44,10.46,10.44,10.46,104400.0,10.44,10.46,10.44,10.46,104400.0
2013-11-20 13:20:00,10.46,10.46,10.44,10.44,55800.0,10.46,10.46,10.44,10.44,55800.0
2013-11-20 13:25:00,10.44,10.45,10.44,10.45,70800.0,10.44,10.45,10.44,10.45,70800.0
2013-11-20 13:30:00,10.45,10.45,10.44,10.44,57600.0,10.45,10.45,10.44,10.44,57600.0
2013-11-20 13:35:00,10.44,10.45,10.44,10.45,243600.0,10.44,10.45,10.44,10.45,243600.0
2013-11-20 13:40:00,10.45,10.45,10.45,10.45,87600.0,10.45,10.45,10.45,10.45,87600.0
2013-11-20 13:45:00,10.45,10.47,10.45,10.46,106200.0,10.45,10.47,10.45,10.46,106200.0
2013-11-20 13:50:00,10.46,10.47,10.46,10.47,274200.0,10.46,10.47,10.46,10.47,274200.0
2013-11-20 13:55:00,10.47,10.47,10.46,10.47,169800.0,10.47,10.47,10.46,10.47,169800.0
2013-11-20 14:00:00,10.47,10.48,10.45,10.47,135600.0,10.47,10.48,10.45,10.47,135600.0
2013-11-20 14:05:00,10.48,10.48,10.46,10.47,62400.0,10.48,10.48,10.46,10.47,62400.0
2013-11-20 14:10:00,10.47,10.47,10.46,10.47,144600.0,10.47,10.47,10.46,10.47,144600.0
2013-11-20 14:15:00,10.46,10.48,10.46,10.48,123000.0,10.46,10.48,10.46,10.48,123000.0
2013-11-20 14:20:00,10.47,10.47,10.45,10.47,110400.0,10.47,10.47,10.45,10.47,110400.0
2013-11-20 14:25:00,10.47,10.47,10.46,10.47,118800.0,10.47,10.47,10.46,10.47,118800.0
2013-11-20 14:30:00,10.47,10.47,10.46,10.47,87000.0,10.47,10.47,10.46,10.47,87000.0
2013-11-20 14:35:00,10.47,10.47,10.44,10.44,114600.0,10.47,10.47,10.44,10.44,114600.0
2013-11-20 14:40:00,10.45,10.46,10.44,10.45,117000.0,10.45,10.46,10.44,10.45,117000.0
2013-11-20 14:45:00,10.45,10.47,10.45,10.47,56400.0,10.45,10.47,10.45,10.47,56400.0
2013-11-20 14:50:00,10.47,10.47,10.45,10.46,165000.0,10.47,10.47,10.45,10.46,165000.0
2013-11-20 14:55:00,10.46,10.46,10.44,10.45,36000.0,10.46,10.46,10.44,10.45,36000.0
2013-11-20 15:00:00,10.45,10.45,10.42,10.43,163200.0,10.45,10.45,10.42,10.43,163200.0
2013-11-20 15:05:00,10.43,10.44,10.43,10.43,53400.0,10.43,10.44,10.43,10.43,53400.0
2013-11-20 15:10:00,10.43,10.45,10.42,10.45,216600.0,10.43,10.45,10.42,10.45,216600.0
2013-11-20 15:15:00,10.45,10.46,10.45,10.46,117000.0,10.45,10.46,10.45,10.46,117000.0
2013-11-20 15:20:00,10.46,10.48,10.46,10.47,148200.0,10.46,10.48,10.46,10.47,148200.0
2013-11-20 15:25:00,10.47,10.48,10.47,10.48,117600.0,10.47,10.48,10.47,10.48,117600.0
2013-11-20 15:30:00,10.48,10.49,10.47,10.49,215400.0,10.48,10.49,10.47,10.49,215400.0
2013-11-20 15:35:00,10.49,10.51,10.49,10.51,345000.0,10.49,10.51,10.49,10.51,345000.0
2013-11-20 15:40:00,10.51,10.52,10.5,10.51,221400.0,10.51,10.52,10.5,10.51,221400.0
2013-11-20 15:45:00,10.51,10.51,10.49,10.49,214200.0,10.51,10.51,10.49,10.49,214200.0
2013-11-20 15:50:00,10.5,10.51,10.49,10.5,537600.0,10.5,10.51,10.49,10.5,537600.0
2013-11-20 15:55:00,10.5,10.52,10.49,10.49,1078200.0,10.5,10.52,10.49,10.49,1078200.0
2013-11-21 09:30:00,10.54,10.56,10.5,10.55,168000.0,10.54,10.56,10.5,10.55,168000.0
2013-11-21 09:35:00,10.56,10.59,10.56,10.56,45000.0,10.56,10.59,10.56,10.56,45000.0
2013-11-21 09:40:00,10.57,10.59,10.57,10.58,57600.0,10.57,10.59,10.57,10.58,57600.0
2013-11-21 09:45:00,10.58,10.58,10.56,10.57,25200.0,10.58,10.58,10.56,10.57,25200.0
2013-11-21 09:50:00,10.56,10.59,10.56,10.58,25800.0,10.56,10.59,10.56,10.58,25800.0
2013-11-21 09:55:00,10.58,10.62,10.58,10.61,78600.0,10.58,10.62,10.58,10.61,78600.0
2013-11-21 10:00:00,10.6,10.61,10.59,10.6,19800.0,10.6,10.61,10.59,10.6,19800.0
2013-11-21 10:05:00,10.61,10.63,10.61,10.63,71400.0,10.61,10.63,10.61,10.63,71400.0
2013-11-21 10:10:00,10.62,10.65,10.62,10.65,45600.0,10.62,10.65,10.62,10.65,45600.0
2013-11-21 10:15:00,10.65,10.66,10.65,10.66,69000.0,10.65,10.66,10.65,10.66,69000.0
2013-11-21 10:20:00,10.67,10.69,10.67,10.69,143400.0,10.67,10.69,10.67,10.69,143400.0
2013-11-21 10:25:00,10.68,10.71,10.67,10.69,93600.0,10.68,10.71,10.67,10.69,93600.0
2013-11-21 10:30:00,10.69,10.7,10.68,10.7,64200.0,10.69,10.7,10.68,10.7,64200.0
2013-11-21 10:35:00,10.7,10.71,10.7,10.7,33600.0,10.7,10.71,10.7,10.7,33600.0
2013-11-21 10:40:00,10.71,10.73,10.7,10.71,75600.0,10.71,10.73,10.7,10.71,75600.0
2013-11-21 10:45:00,10.71,10.72,10.71,10.72,46200.0,10.71,10.72,10.71,10.72,46200.0
2013-11-21 10:50:00,10.71,10.73,10.71,10.72,114600.0,10.71,10.73,10.71,10.72,114600.0
2013-11-21 10:55:00,10.72,10.72,10.71,10.72,113400.0,10.72,10.72,10.71,10.72,113400.0
2013-11-21 11:00:00,10.72,10.73,10.71,10.73,102600.0,10.72,10.73,10.71,10.73,102600.0
2013-11-21 11:05:00,10.73,10.73,10.72,10.73,60600.0,10.73,10.73,10.72,10.73,60600.0
2013-11-21 11:10:00,10.73,10.74,10.73,10.74,79800.0,10.73,10.74,10.73,10.74,79800.0
2013-11-21 11:15:00,10.74,10.76,10.74,10.76,57600.0,10.74,10.76,10.74,10.76,57600.0
2013-11-21 11:20:00,10.76,10.79,10.75,10.79,211200.0,10.76,10.79,10.75,10.79,211200.0
2013-11-21 11:25:00,10.79,10.81,10.78,10.81,227400.0,10.79,10.81,10.78,10.81,227400.0
2013-11-21 11:30:00,10.81,10.83,10.81,10.81,339000.0,10.81,10.83,10.81,10.81,339000.0
2013-11-21 11:35:00,10.81,10.83,10.81,10.83,87000.0,10.81,10.83,10.81,10.83,87000.0
2013-11-21 11:40:00,10.83,10.85,10.81,10.82,312600.0,10.83,10.85,10.81,10.82,312600.0
2013-11-21 11:45:00,10.82,10.84,10.81,10.82,148200.0,10.82,10.84,10.81,10.82,148200.0
2013-11-21 11:50:00,10.82,10.82,10.82,10.82,70800.0,10.82,10.82,10.82,10.82,70800.0
2013-11-21 11:55:00,10.82,10.82,10.8,10.81,87600.0,10.82,10.82,10.8,10.81,87600.0
2013-11-21 12:00:00,10.81,10.82,10.78,10.79,133800.0,10.81,10.82,10.78,10.79,133800.0
2013-11-21 12:05:00,10.79,10.8,10.79,10.79,33600.0,10.79,10.8,10.79,10.79,33600.0
2013-11-21 12:10:00,10.8,10.8,10.78,10.78,51000.0,10.8,10.8,10.78,10.78,51000.0
2013-11-21 12:15:00,10.78,10.79,10.77,10.78,57600.0,10.78,10.79,10.77,10.78,57600.0
2013-11-21 12:20:00,10.78,10.79,10.76,10.76,76200.0,10.78,10.79,10.76,10.76,76200.0
2013-11-21 12:25:00,10.77,10.78,10.76,10.77,128400.0,10.77,10.78,10.76,10.77,128400.0
2013-11-21 12:30:00,10.77,10.77,10.77,10.77,52800.0,10.77,10.77,10.77,10.77,52800.0
2013-11-21 12:35:00,10.77,10.77,10.76,10.77,64200.0,10.77,10.77,10.76,10.77,64200.0
2013-11-21 12:40:00,10.77,10.77,10.76,10.76,30000.0,10.77,10.77,10.76,10.76,30000.0
2013-11-21 12:45:00,10.77,10.77,10.76,10.77,25200.0,10.77,10.77,10.76,10.77,25200.0
2013-11-21 12:50:00,10.77,10.77,10.77,10.77,37800.0,10.77,10.77,10.77,10.77,37800.0
2013-11-21 12:55:00,10.77,10.77,10.76,10.77,125400.0,10.77,10.77,10.76,10.77,125400.0
2013-11-21 13:00:00,10.77,10.78,10.77,10.78,36000.0,10.77,10.78,10.77,10.78,36000.0
2013-11-21 13:05:00,10.78,10.79,10.78,10.78,17400.0,10.78,10.79,10.78,10.78,17400.0
2013-11-21 13:10:00,10.78,10.8,10.78,10.79,40200.0,10.78,10.8,10.78,10.79,40200.0
2013-11-21 13:15:00,10.79,10.8,10.79,10.8,35400.0,10.79,10.8,10.79,10.8,35400.0
2013-11-21 13:20:00,10.8,10.8,10.79,10.79,45600.0,10.8,10.8,10.79,10.79,45600.0
2013-11-21 13:25:00,10.79,10.79,10.78,10.78,19200.0,10.79,10.79,10.78,10.78,19200.0
2013-11-21 13:30:00,10.78,10.79,10.78,10.78,46800.0,10.78,10.79,10.78,10.78,46800.0
2013-11-21 13:35:00,10.78,10.78,10.78,10.78,45000.0,10.78,10.78,10.78,10.78,45000.0
2013-11-21 13:40:00,10.78,10.79,10.78,10.79,21000.0,10.78,10.79,10.78,10.79,21000.0
2013-11-21 13:45:00,10.79,10.8,10.79,10.79,16800.0,10.79,10.8,10.79,10.79,16800.0
2013-11-21 13:50:00,10.79,10.8,10.79,10.79,36600.0,10.79,10.8,10.79,10.79,36600.0
2013-11-21 13:55:00,10.79,10.8,10.79,10.8,52200.0,10.79,10.8,10.79,10.8,52200.0
2013-11-21 14:00:00,10.8,10.81,10.8,10.81,43800.0,10.8,10.81,10.8,10.81,43800.0
2013-11-21 14:05:00,10.81,10.81,10.8,10.81,21000.0,10.81,10.81,10.8,10.81,21000.0
2013-11-21 14:10:00,10.81,10.84,10.81,10.84,76200.0,10.81,10.84,10.81,10.84,76200.0
2013-11-21 14:15:00,10.84,10.84,10.83,10.83,110400.0,10.84,10.84,10.83,10.83,110400.0
2013-11-21 14:20:00,10.84,10.84,10.83,10.84,64200.0,10.84,10.84,10.83,10.84,64200.0
2013-11-21 14:25:00,10.83,10.84,10.82,10.83,138000.0,10.83,10.84,10.82,10.83,138000.0
2013-11-21 14:30:00,10.83,10.83,10.81,10.81,133200.0,10.83,10.83,10.81,10.81,133200.0
2013-11-21 14:35:00,10.81,10.81,10.78,10.78,99600.0,10.81,10.81,10.78,10.78,99600.0
2013-11-21 14:40:00,10.79,10.8,10.78,10.79,86400.0,10.79,10.8,10.78,10.79,86400.0
2013-11-21 14:45:00,10.79,10.8,10.79,10.79,43800.0,10.79,10.8,10.79,10.79,43800.0
2013-11-21 14:50:00,10.79,10.79,10.78,10.78,49200.0,10.79,10.79,10.78,10.78,49200.0
2013-11-21 14:55:00,10.78,10.79,10.78,10.79,40200.0,10.78,10.79,10.78,10.79,40200.0
2013-11-21 15:00:00,10.79,10.8,10.78,10.79,227400.0,10.79,10.8,10.78,10.79,227400.0
2013-11-21 15:05:00,10.79,10.79,10.78,10.78,63600.0,10.79,10.79,10.78,10.78,63600.0
2013-11-21 15:10:00,10.78,10.78,10.78,10.78,49800.0,10.78,10.78,10.78,10.78,49800.0
2013-11-21 15:15:00,10.78,10.79,10.78,10.78,123000.0,10.78,10.79,10.78,10.78,123000.0
2013-11-21 15:20:00,10.78,10.78,10.78,10.78,51000.0,10.78,10.78,10.78,10.78,51000.0
2013-11-21 15:25:00,10.79,10.79,10.78,10.79,91200.0,10.79,10.79,10.78,10.79,91200.0
2013-11-21 15:30:00,10.79,10.79,10.78,10.78,104400.0,10.79,10.79,10.78,10.78,104400.0
2013-11-21 15:35:00,10.78,10.78,10.76,10.77,155400.0,10.78,10.78,10.76,10.77,155400.0
2013-11-21 15:40:00,10.77,10.77,10.76,10.77,78000.0,10.77,10.77,10.76,10.77,78000.0
2013-11-21 15:45:00,10.77,10.78,10.77,10.78,281400.0,10.77,10.78,10.77,10.78,281400.0
2013-11-21 15:50:00,10.78,10.78,10.78,10.78,255000.0,10.78,10.78,10.78,10.78,255000.0
2013-11-21 15:55:00,10.78,10.79,10.78,10.79,464400.0,10.78,10.79,10.78,10.79,464400.0
2013-11-22 09:30:00,10.79,10.85,10.74,10.82,273000.0,10.79,10.85,10.74,10.82,273000.0
2013-11-22 09:35:00,10.81,10.87,10.81,10.85,121800.0,10.81,10.87,10.81,10.85,121800.0
2013-11-22 09:40:00,10.85,10.85,10.81,10.83,44400.0,10.85,10.85,10.81,10.83,44400.0
2013-11-22 09:45:00,10.83,10.85,10.81,10.81,33600.0,10.83,10.85,10.81,10.81,33600.0
2013-11-22 09:50:00,10.81,10.86,10.8,10.84,109800.0,10.81,10.86,10.8,10.84,109800.0
2013-11-22 09:55:00,10.84,10.85,10.84,10.84,55800.0,10.84,10.85,10.84,10.84,55800.0
2013-11-22 10:00:00,10.84,10.85,10.84,10.84,147600.0,10.84,10.85,10.84,10.84,147600.0
2013-11-22 10:05:00,10.85,10.85,10.8,10.8,262200.0,10.85,10.85,10.8,10.8,262200.0
2013-11-22 10:10:00,10.8,10.82,10.79,10.79,34800.0,10.8,10.82,10.79,10.79,34800.0
2013-11-22 10:15:00,10.79,10.8,10.76,10.77,412800.0,10.79,10.8,10.76,10.77,412800.0
2013-11-22 10:20:00,10.77,10.77,10.74,10.75,47400.0,10.77,10.77,10.74,10.75,47400.0
2013-11-22 10:25:00,10.75,10.76,10.75,10.75,33000.0,10.75,10.76,10.75,10.75,33000.0
2013-11-22 10:30:00,10.75,10.77,10.75,10.76,76200.0,10.75,10.77,10.75,10.76,76200.0
2013-11-22 10:35:00,10.76,10.76,10.75,10.75,34800.0,10.76,10.76,10.75,10.75,34800.0
2013-11-22 10:40:00,10.74,10.74,10.73,10.74,51000.0,10.74,10.74,10.73,10.74,51000.0
2013-11-22 10:45:00,10.74,10.74,10.71,10.72,15600.0,10.74,10.74,10.71,10.72,15600.0
2013-11-22 10:50:00,10.72,10.73,10.72,10.73,34200.0,10.72,10.73,10.72,10.73,34200.0
2013-11-22 10:55:00,10.74,10.74,10.72,10.73,28200.0,10.74,10.74,10.72,10.73,28200.0
2013-11-22 11:00:00,10.72,10.73,10.72,10.72,28200.0,10.72,10.73,10.72,10.72,28200.0
2013-11-22 11:05:00,10.72,10.73,10.72,10.73,62400.0,10.72,10.73,10.72,10.73,62400.0
2013-11-22 11:10:00,10.73,10.73,10.72,10.73,31200.0,10.73,10.73,10.72,10.73,31200.0
2013-11-22 11:15:00,10.73,10.75,10.73,10.74,49200.0,10.73,10.75,10.73,10.74,49200.0
2013-11-22 11:20:00,10.74,10.75,10.74,10.75,39600.0,10.74,10.75,10.74,10.75,39600.0
2013-11-22 11:25:00,10.75,10.75,10.74,10.75,74400.0,10.75,10.75,10.74,10.75,74400.0
2013-11-22 11:30:00,10.74,10.75,10.73,10.75,63600.0,10.74,10.75,10.73,10.75,63600.0
2013-11-22 11:35:00,10.75,10.75,10.74,10.74,52800.0,10.75,10.75,10.74,10.74,52800.0
2013-11-22 11:40:00,10.74,10.75,10.73,10.75,31200.0,10.74,10.75,10.73,10.75,31200.0
2013-11-22 11:45:00,10.76,10.76,10.74,10.74,80400.0,10.76,10.76,10.74,10.74,80400.0
2013-11-22 11:50:00,10.75,10.75,10.75,10.75,17400.0,10.75,10.75,10.75,10.75,17400.0
2013-11-22 11:55:00,10.75,10.77,10.75,10.77,15600.0,10.75,10.77,10.75,10.77,15600.0
2013-11-22 12:00:00,10.77,10.77,10.76,10.76,24000.0,10.77,10.77,10.76,10.76,24000.0
2013-11-22 12:05:00,10.76,10.77,10.76,10.77,21000.0,10.76,10.77,10.76,10.77,21000.0
2013-11-22 12:10:00,10.77,10.77,10.76,10.77,22200.0,10.77,10.77,10.76,10.77,22200.0
2013-11-22 12:15:00,10.77,10.77,10.77,10.77,8400.0,10.77,10.77,10.77,10.77,8400.0
2013-11-22 12:20:00,10.77,10.77,10.77,10.77,18000.0,10.77,10.77,10.77,10.77,18000.0
2013-11-22 12:25:00,10.77,10.77,10.76,10.76,51000.0,10.77,10.77,10.76,10.76,51000.0
2013-11-22 12:30:00,10.76,10.77,10.75,10.76,45600.0,10.76,10.77,10.75,10.76,45600.0
2013-11-22 12:35:00,10.76,10.76,10.74,10.75,57000.0,10.76,10.76,10.74,10.75,57000.0
2013-11-22 12:40:00,10.75,10.75,10.74,10.74,102000.0,10.75,10.75,10.74,10.74,102000.0
2013-11-22 12:45:00,10.74,10.75,10.74,10.75,106800.0,10.74,10.75,10.74,10.75,106800.0
2013-11-22 12:50:00,10.75,10.76,10.75,10.75,22800.0,10.75,10.76,10.75,10.75,22800.0
2013-11-22 12:55:00,10.75,10.75,10.75,10.75,14400.0,10.75,10.75,10.75,10.75,14400.0
2013-11-22 13:00:00,10.75,10.75,10.75,10.75,93600.0,10.75,10.75,10.75,10.75,93600.0
2013-11-22 13:05:00,10.75,10.77,10.75,10.77,79200.0,10.75,10.77,10.75,10.77,79200.0
2013-11-22 13:10:00,10.77,10.77,10.77,10.77,18000.0,10.77,10.77,10.77,10.77,18000.0
2013-11-22 13:15:00,10.77,10.78,10.77,10.78,26400.0,10.77,10.78,10.77,10.78,26400.0
2013-11-22 13:20:00,10.77,10.78,10.77,10.78,91200.0,10.77,10.78,10.77,10.78,91200.0
2013-11-22 13:25:00,10.77,10.78,10.77,10.78,67800.0,10.77,10.78,10.77,10.78,67800.0
2013-11-22 13:30:00,10.78,10.78,10.77,10.77,66600.0,10.78,10.78,10.77,10.77,66600.0
2013-11-22 13:35:00,10.77,10.78,10.77,10.77,49200.0,10.77,10.78,10.77,10.77,49200.0
2013-11-22 13:40:00,10.77,10.78,10.77,10.77,61200.0,10.77,10.78,10.77,10.77,61200.0
2013-11-22 13:45:00,10.77,10.77,10.77,10.77,13800.0,10.77,10.77,10.77,10.77,13800.0
2013-11-22 13:50:00,10.77,10.78,10.77,10.78,18000.0,10.77,10.78,10.77,10.78,18000.0
2013-11-22 13:55:00,10.78,10.78,10.78,10.78,18600.0,10.78,10.78,10.78,10.78,18600.0
2013-11-22 14:00:00,10.78,10.79,10.78,10.79,47400.0,10.78,10.79,10.78,10.79,47400.0
2013-11-22 14:05:00,10.79,10.8,10.79,10.8,33000.0,10.79,10.8,10.79,10.8,33000.0
2013-11-22 14:10:00,10.8,10.8,10.79,10.8,27600.0,10.8,10.8,10.79,10.8,27600.0
2013-11-22 14:15:00,10.8,10.8,10.8,10.8,25200.0,10.8,10.8,10.8,10.8,25200.0
2013-11-22 14:20:00,10.79,10.8,10.79,10.79,31200.0,10.79,10.8,10.79,10.79,31200.0
2013-11-22 14:25:00,10.8,10.8,10.79,10.79,34200.0,10.8,10.8,10.79,10.79,34200.0
2013-11-22 14:30:00,10.8,10.8,10.79,10.8,43800.0,10.8,10.8,10.79,10.8,43800.0
2013-11-22 14:35:00,10.8,10.8,10.78,10.78,55200.0,10.8,10.8,10.78,10.78,55200.0
2013-11-22 14:40:00,10.78,10.79,10.78,10.79,49200.0,10.78,10.79,10.78,10.79,49200.0
2013-11-22 14:45:00,10.79,10.8,10.78,10.78,52800.0,10.79,10.8,10.78,10.78,52800.0
2013-11-22 14:50:00,10.78,10.79,10.78,10.78,64200.0,10.78,10.79,10.78,10.78,64200.0
2013-11-22 14:55:00,10.78,10.79,10.78,10.78,39600.0,10.78,10.79,10.78,10.78,39600.0
2013-11-22 15:00:00,10.79,10.79,10.78,10.79,23400.0,10.79,10.79,10.78,10.79,23400.0
2013-11-22 15:05:00,10.79,10.79,10.78,10.79,22200.0,10.79,10.79,10.78,10.79,22200.0
2013-11-22 15:10:00,10.8,10.8,10.79,10.8,32400.0,10.8,10.8,10.79,10.8,32400.0
2013-11-22 15:15:00,10.79,10.8,10.79,10.79,56400.0,10.79,10.8,10.79,10.79,56400.0
2013-11-22 15:20:00,10.79,10.8,10.79,10.8,35400.0,10.79,10.8,10.79,10.8,35400.0
2013-11-22 15:25:00,10.8,10.81,10.8,10.8,62400.0,10.8,10.81,10.8,10.8,62400.0
2013-11-22 15:30:00,10.8,10.8,10.79,10.8,67800.0,10.8,10.8,10.79,10.8,67800.0
2013-11-22 15:35:00,10.8,10.8,10.79,10.79,73200.0,10.8,10.8,10.79,10.79,73200.0
2013-11-22 15:40:00,10.79,10.8,10.79,10.79,67200.0,10.79,10.8,10.79,10.79,67200.0
2013-11-22 15:45:00,10.79,10.8,10.78,10.79,268200.0,10.79,10.8,10.78,10.79,268200.0
2013-11-22 15:50:00,10.79,10.8,10.79,10.8,244200.0,10.79,10.8,10.79,10.8,244200.0
2013-11-22 15:55:00,10.8,10.81,10.8,10.81,520800.0,10.8,10.81,10.8,10.81,520800.0
2013-11-25 09:30:00,10.81,10.86,10.81,10.84,100800.0,10.81,10.86,10.81,10.84,100800.0
2013-11-25 09:35:00,10.84,10.84,10.8,10.8,36600.0,10.84,10.84,10.8,10.8,36600.0
2013-11-25 09:40:00,10.8,10.81,10.76,10.79,60600.0,10.8,10.81,10.76,10.79,60600.0
2013-11-25 09:45:00,10.79,10.8,10.75,10.76,452400.0,10.79,10.8,10.75,10.76,452400.0
2013-11-25 09:50:00,10.75,10.76,10.71,10.72,65400.0,10.75,10.76,10.71,10.72,65400.0
2013-11-25 09:55:00,10.73,10.74,10.71,10.72,53400.0,10.73,10.74,10.71,10.72,53400.0
2013-11-25 10:00:00,10.72,10.72,10.69,10.71,385200.0,10.72,10.72,10.69,10.71,385200.0
2013-11-25 10:05:00,10.72,10.72,10.7,10.71,183000.0,10.72,10.72,10.7,10.71,183000.0
2013-11-25 10:10:00,10.71,10.72,10.71,10.71,75000.0,10.71,10.72,10.71,10.71,75000.0
2013-11-25 10:15:00,10.71,10.71,10.69,10.69,101400.0,10.71,10.71,10.69,10.69,101400.0
2013-11-25 10:20:00,10.69,10.7,10.69,10.7,90000.0,10.69,10.7,10.69,10.7,90000.0
2013-11-25 10:25:00,10.7,10.71,10.7,10.7,61800.0,10.7,10.71,10.7,10.7,61800.0
2013-11-25 10:30:00,10.7,10.71,10.7,10.71,65400.0,10.7,10.71,10.7,10.71,65400.0
2013-11-25 10:35:00,10.71,10.73,10.71,10.73,109200.0,10.71,10.73,10.71,10.73,109200.0
2013-11-25 10:40:00,10.73,10.75,10.73,10.74,58200.0,10.73,10.75,10.73,10.74,58200.0
2013-11-25 10:45:00,10.74,10.74,10.74,10.74,52200.0,10.74,10.74,10.74,10.74,52200.0
2013-11-25 10:50:00,10.74,10.76,10.73,10.73,238800.0,10.74,10.76,10.73,10.73,238800.0
2013-11-25 10:55:00,10.74,10.77,10.74,10.76,231000.0,10.74,10.77,10.74,10.76,231000.0
2013-11-25 11:00:00,10.76,10.8,10.76,10.79,672600.0,10.76,10.8,10.76,10.79,672600.0
2013-11-25 11:05:00,10.79,10.81,10.77,10.8,391200.0,10.79,10.81,10.77,10.8,391200.0
2013-11-25 11:10:00,10.8,10.83,10.79,10.83,527400.0,10.8,10.83,10.79,10.83,527400.0
2013-11-25 11:15:00,10.83,10.85,10.81,10.85,565200.0,10.83,10.85,10.81,10.85,565200.0
2013-11-25 11:20:00,10.85,10.86,10.82,10.86,599400.0,10.85,10.86,10.82,10.86,599400.0
2013-11-25 11:25:00,10.86,10.86,10.84,10.85,556800.0,10.86,10.86,10.84,10.85,556800.0
2013-11-25 11:30:00,10.85,10.86,10.83,10.84,232200.0,10.85,10.86,10.83,10.84,232200.0
2013-11-25 11:35:00,10.84,10.85,10.83,10.84,219600.0,10.84,10.85,10.83,10.84,219600.0
2013-11-25 11:40:00,10.84,10.85,10.84,10.84,236400.0,10.84,10.85,10.84,10.84,236400.0
2013-11-25 11:45:00,10.84,10.85,10.79,10.81,402600.0,10.84,10.85,10.79,10.81,402600.0
2013-11-25 11:50:00,10.81,10.82,10.8,10.81,78600.0,10.81,10.82,10.8,10.81,78600.0
2013-11-25 11:55:00,10.81,10.82,10.8,10.81,154200.0,10.81,10.82,10.8,10.81,154200.0
2013-11-25 12:00:00,10.81,10.82,10.8,10.81,174600.0,10.81,10.82,10.8,10.81,174600.0
2013-11-25 12:05:00,10.81,10.81,10.81,10.81,61800.0,10.81,10.81,10.81,10.81,61800.0
2013-11-25 12:10:00,10.81,10.81,10.8,10.8,74400.0,10.81,10.81,10.8,10.8,74400.0
2013-11-25 12:15:00,10.8,10.8,10.78,10.78,40200.0,10.8,10.8,10.78,10.78,40200.0
2013-11-25 12:20:00,10.79,10.79,10.77,10.78,42600.0,10.79,10.79,10.77,10.78,42600.0
2013-11-25 12:25:00,10.78,10.78,10.76,10.76,152400.0,10.78,10.78,10.76,10.76,152400.0
2013-11-25 12:30:00,10.75,10.75,10.73,10.74,31200.0,10.75,10.75,10.73,10.74,31200.0
2013-11-25 12:35:00,10.74,10.74,10.73,10.73,27600.0,10.74,10.74,10.73,10.73,27600.0
2013-11-25 12:40:00,10.73,10.76,10.72,10.76,45600.0,10.73,10.76,10.72,10.76,45600.0
2013-11-25 12:45:00,10.76,10.77,10.76,10.77,55800.0,10.76,10.77,10.76,10.77,55800.0
2013-11-25 12:50:00,10.77,10.79,10.77,10.79,46200.0,10.77,10.79,10.77,10.79,46200.0
2013-11-25 12:55:00,10.79,10.81,10.79,10.81,58800.0,10.79,10.81,10.79,10.81,58800.0
2013-11-25 13:00:00,10.81,10.81,10.79,10.8,52800.0,10.81,10.81,10.79,10.8,52800.0
2013-11-25 13:05:00,10.8,10.81,10.8,10.8,64200.0,10.8,10.81,10.8,10.8,64200.0
2013-11-25 13:10:00,10.8,10.82,10.79,10.82,59400.0,10.8,10.82,10.79,10.82,59400.0
2013-11-25 13:15:00,10.82,10.83,10.82,10.83,78000.0,10.82,10.83,10.82,10.83,78000.0
2013-11-25 13:20:00,10.83,10.83,10.82,10.82,59400.0,10.83,10.83,10.82,10.82,59400.0
2013-11-25 13:25:00,10.82,10.83,10.82,10.83,120000.0,10.82,10.83,10.82,10.83,120000.0
2013-11-25 13:30:00,10.83,10.83,10.82,10.83,66000.0,10.83,10.83,10.82,10.83,66000.0
2013-11-25 13:35:00,10.83,10.84,10.82,10.84,58200.0,10.83,10.84,10.82,10.84,58200.0
2013-11-25 13:40:00,10.84,10.84,10.83,10.83,63000.0,10.84,10.84,10.83,10.83,63000.0
2013-11-25 13:45:00,10.83,10.84,10.83,10.84,67200.0,10.83,10.84,10.83,10.84,67200.0
2013-11-25 13:50:00,10.84,10.86,10.84,10.86,95400.0,10.84,10.86,10.84,10.86,95400.0
2013-11-25 13:55:00,10.86,10.87,10.85,10.85,60600.0,10.86,10.87,10.85,10.85,60600.0
2013-11-25 14:00:00,10.85,10.86,10.85,10.85,61800.0,10.85,10.86,10.85,10.85,61800.0
2013-11-25 14:05:00,10.85,10.86,10.85,10.86,79800.0,10.85,10.86,10.85,10.86,79800.0
2013-11-25 14:10:00,10.86,10.86,10.86,10.86,82800.0,10.86,10.86,10.86,10.86,82800.0
2013-11-25 14:15:00,10.86,10.87,10.86,10.86,148200.0,10.86,10.87,10.86,10.86,148200.0
2013-11-25 14:20:00,10.86,10.86,10.85,10.86,85200.0,10.86,10.86,10.85,10.86,85200.0
2013-11-25 14:25:00,10.86,10.86,10.85,10.86,166200.0,10.86,10.86,10.85,10.86,166200.0
2013-11-25 14:30:00,10.86,10.86,10.84,10.84,48000.0,10.86,10.86,10.84,10.84,48000.0
2013-11-25 14:35:00,10.84,10.84,10.82,10.82,69600.0,10.84,10.84,10.82,10.82,69600.0
2013-11-25 14:40:00,10.81,10.82,10.8,10.8,40800.0,10.81,10.82,10.8,10.8,40800.0
2013-11-25 14:45:00,10.8,10.81,10.8,10.8,309600.0,10.8,10.81,10.8,10.8,309600.0
2013-11-25 14:50:00,10.8,10.8,10.77,10.78,75600.0,10.8,10.8,10.77,10.78,75600.0
2013-11-25 14:55:00,10.78,10.8,10.78,10.78,79800.0,10.78,10.8,10.78,10.78,79800.0
2013-11-25 15:00:00,10.78,10.79,10.78,10.78,85200.0,10.78,10.79,10.78,10.78,85200.0
2013-11-25 15:05:00,10.78,10.79,10.77,10.77,104400.0,10.78,10.79,10.77,10.77,104400.0
2013-11-25 15:10:00,10.78,10.78,10.76,10.76,95400.0,10.78,10.78,10.76,10.76,95400.0
2013-11-25 15:15:00,10.76,10.78,10.76,10.77,95400.0,10.76,10.78,10.76,10.77,95400.0
2013-11-25 15:20:00,10.77,10.78,10.77,10.77,98400.0,10.77,10.78,10.77,10.77,98400.0
2013-11-25 15:25:00,10.77,10.78,10.77,10.78,102600.0,10.77,10.78,10.77,10.78,102600.0
2013-11-25 15:30:00,10.78,10.78,10.77,10.77,76800.0,10.78,10.78,10.77,10.77,76800.0
2013-11-25 15:35:00,10.77,10.78,10.77,10.78,107400.0,10.77,10.78,10.77,10.78,107400.0
2013-11-25 15:40:00,10.78,10.78,10.76,10.76,115800.0,10.78,10.78,10.76,10.76,115800.0
2013-11-25 15:45:00,10.76,10.77,10.76,10.77,150000.0,10.76,10.77,10.76,10.77,150000.0
2013-11-25 15:50:00,10.77,10.78,10.77,10.78,247200.0,10.77,10.78,10.77,10.78,247200.0
2013-11-25 15:55:00,10.78,10.8,10.78,10.79,443400.0,10.78,10.8,10.78,10.79,443400.0
2013-11-26 09:30:00,10.79,10.81,10.77,10.8,72000.0,10.79,10.81,10.77,10.8,72000.0
2013-11-26 09:35:00,10.78,10.79,10.77,10.78,30000.0,10.78,10.79,10.77,10.78,30000.0
2013-11-26 09:40:00,10.79,10.79,10.77,10.77,26400.0,10.79,10.79,10.77,10.77,26400.0
2013-11-26 09:45:00,10.78,10.79,10.77,10.79,36600.0,10.78,10.79,10.77,10.79,36600.0
2013-11-26 09:50:00,10.79,10.8,10.79,10.79,30000.0,10.79,10.8,10.79,10.79,30000.0
2013-11-26 09:55:00,10.8,10.8,10.78,10.78,45000.0,10.8,10.8,10.78,10.78,45000.0
2013-11-26 10:00:00,10.79,10.8,10.78,10.79,47400.0,10.79,10.8,10.78,10.79,47400.0
2013-11-26 10:05:00,10.8,10.8,10.78,10.8,25200.0,10.8,10.8,10.78,10.8,25200.0
2013-11-26 10:10:00,10.79,10.81,10.79,10.8,25200.0,10.79,10.81,10.79,10.8,25200.0
2013-11-26 10:15:00,10.81,10.81,10.8,10.81,19800.0,10.81,10.81,10.8,10.81,19800.0
2013-11-26 10:20:00,10.81,10.82,10.81,10.81,29400.0,10.81,10.82,10.81,10.81,29400.0
2013-11-26 10:25:00,10.81,10.81,10.79,10.79,29400.0,10.81,10.81,10.79,10.79,29400.0
2013-11-26 10:30:00,10.79,10.79,10.77,10.78,106200.0,10.79,10.79,10.77,10.78,106200.0
2013-11-26 10:35:00,10.78,10.78,10.78,10.78,39600.0,10.78,10.78,10.78,10.78,39600.0
2013-11-26 10:40:00,10.78,10.78,10.78,10.78,45000.0,10.78,10.78,10.78,10.78,45000.0
2013-11-26 10:45:00,10.78,10.78,10.77,10.78,30600.0,10.78,10.78,10.77,10.78,30600.0
2013-11-26 10:50:00,10.78,10.78,10.78,10.78,15000.0,10.78,10.78,10.78,10.78,15000.0
2013-11-26 10:55:00,10.78,10.78,10.77,10.78,30600.0,10.78,10.78,10.77,10.78,30600.0
2013-11-26 11:00:00,10.78,10.78,10.77,10.78,32400.0,10.78,10.78,10.77,10.78,32400.0
2013-11-26 11:05:00,10.78,10.78,10.77,10.78,25200.0,10.78,10.78,10.77,10.78,25200.0
2013-11-26 11:10:00,10.77,10.78,10.77,10.78,177000.0,10.77,10.78,10.77,10.78,177000.0
2013-11-26 11:15:00,10.78,10.78,10.78,10.78,19200.0,10.78,10.78,10.78,10.78,19200.0
2013-11-26 11:20:00,10.78,10.78,10.75,10.75,34200.0,10.78,10.78,10.75,10.75,34200.0
2013-11-26 11:25:00,10.76,10.76,10.74,10.74,24000.0,10.76,10.76,10.74,10.74,24000.0
2013-11-26 11:30:00,10.74,10.75,10.74,10.75,33600.0,10.74,10.75,10.74,10.75,33600.0
2013-11-26 11:35:00,10.75,10.76,10.75,10.76,28800.0,10.75,10.76,10.75,10.76,28800.0
2013-11-26 11:40:00,10.75,10.76,10.74,10.74,46200.0,10.75,10.76,10.74,10.74,46200.0
2013-11-26 11:45:00,10.74,10.74,10.73,10.74,58200.0,10.74,10.74,10.73,10.74,58200.0
2013-11-26 11:50:00,10.74,10.76,10.74,10.75,19200.0,10.74,10.76,10.74,10.75,19200.0
2013-11-26 11:55:00,10.76,10.76,10.75,10.76,19200.0,10.76,10.76,10.75,10.76,19200.0
2013-11-26 12:00:00,10.76,10.77,10.76,10.77,13200.0,10.76,10.77,10.76,10.77,13200.0
2013-11-26 12:05:00,10.77,10.77,10.76,10.76,16800.0,10.77,10.77,10.76,10.76,16800.0
2013-11-26 12:10:00,10.76,10.77,10.76,10.77,28200.0,10.76,10.77,10.76,10.77,28200.0
2013-11-26 12:15:00,10.77,10.77,10.77,10.77,25800.0,10.77,10.77,10.77,10.77,25800.0
2013-11-26 12:20:00,10.77,10.78,10.76,10.78,24600.0,10.77,10.78,10.76,10.78,24600.0
2013-11-26 12:25:00,10.78,10.78,10.77,10.78,16800.0,10.78,10.78,10.77,10.78,16800.0
2013-11-26 12:30:00,10.78,10.78,10.78,10.78,16200.0,10.78,10.78,10.78,10.78,16200.0
2013-11-26 12:35:00,10.78,10.78,10.77,10.78,14400.0,10.78,10.78,10.77,10.78,14400.0
2013-11-26 12:40:00,10.78,10.79,10.78,10.79,5400.0,10.78,10.79,10.78,10.79,5400.0
2013-11-26 12:45:00,10.79,10.79,10.78,10.78,17400.0,10.79,10.79,10.78,10.78,17400.0
2013-11-26 12:50:00,10.78,10.78,10.78,10.78,18000.0,10.78,10.78,10.78,10.78,18000.0
2013-11-26 12:55:00,10.78,10.78,10.78,10.78,6000.0,10.78,10.78,10.78,10.78,6000.0
2013-11-26 13:00:00,10.78,10.78,10.77,10.78,37200.0,10.78,10.78,10.77,10.78,37200.0
2013-11-26 13:05:00,10.78,10.78,10.78,10.78,17400.0,10.78,10.78,10.78,10.78,17400.0
2013-11-26 13:10:00,10.79,10.79,10.78,10.78,19200.0,10.79,10.79,10.78,10.78,19200.0
2013-11-26 13:15:00,10.78,10.78,10.78,10.78,16200.0,10.78,10.78,10.78,10.78,16200.0
2013-11-26 13:20:00,10.78,10.8,10.78,10.79,21000.0,10.78,10.8,10.78,10.79,21000.0
2013-11-26 13:25:00,10.79,10.79,10.78,10.78,7200.0,10.79,10.79,10.78,10.78,7200.0
2013-11-26 13:30:00,10.78,10.79,10.78,10.79,18600.0,10.78,10.79,10.78,10.79,18600.0
2013-11-26 13:35:00,10.79,10.8,10.79,10.79,30000.0,10.79,10.8,10.79,10.79,30000.0
2013-11-26 13:40:00,10.79,10.8,10.79,10.8,37800.0,10.79,10.8,10.79,10.8,37800.0
2013-11-26 13:45:00,10.8,10.8,10.78,10.8,18000.0,10.8,10.8,10.78,10.8,18000.0
2013-11-26 13:50:00,10.8,10.8,10.79,10.8,58800.0,10.8,10.8,10.79,10.8,58800.0
2013-11-26 13:55:00,10.8,10.82,10.8,10.81,70200.0,10.8,10.82,10.8,10.81,70200.0
2013-11-26 14:00:00,10.81,10.81,10.8,10.8,26400.0,10.81,10.81,10.8,10.8,26400.0
2013-11-26 14:05:00,10.8,10.81,10.8,10.81,12000.0,10.8,10.81,10.8,10.81,12000.0
2013-11-26 14:10:00,10.81,10.81,10.79,10.79,22200.0,10.81,10.81,10.79,10.79,22200.0
2013-11-26 14:15:00,10.79,10.8,10.79,10.8,30000.0,10.79,10.8,10.79,10.8,30000.0
2013-11-26 14:20:00,10.81,10.81,10.81,10.81,6600.0,10.81,10.81,10.81,10.81,6600.0
2013-11-26 14:25:00,10.81,10.81,10.8,10.81,40800.0,10.81,10.81,10.8,10.81,40800.0
2013-11-26 14:30:00,10.81,10.81,10.81,10.81,18600.0,10.81,10.81,10.81,10.81,18600.0
2013-11-26 14:35:00,10.81,10.81,10.8,10.8,37200.0,10.81,10.81,10.8,10.8,37200.0
2013-11-26 14:40:00,10.8,10.81,10.8,10.8,14400.0,10.8,10.81,10.8,10.8,14400.0
2013-11-26 14:45:00,10.8,10.81,10.8,10.81,79200.0,10.8,10.81,10.8,10.81,79200.0
2013-11-26 14:50:00,10.81,10.81,10.8,10.8,51600.0,10.81,10.81,10.8,10.8,51600.0
2013-11-26 14:55:00,10.8,10.83,10.8,10.83,160800.0,10.8,10.83,10.8,10.83,160800.0
2013-11-26 15:00:00,10.83,10.83,10.81,10.83,204000.0,10.83,10.83,10.81,10.83,204000.0
2013-11-26 15:05:00,10.83,10.83,10.82,10.82,135000.0,10.83,10.83,10.82,10.82,135000.0
2013-11-26 15:10:00,10.82,10.84,10.82,10.83,198000.0,10.82,10.84,10.82,10.83,198000.0
2013-11-26 15:15:00,10.83,10.84,10.83,10.83,113400.0,10.83,10.84,10.83,10.83,113400.0
2013-11-26 15:20:00,10.83,10.84,10.83,10.83,78000.0,10.83,10.84,10.83,10.83,78000.0
2013-11-26 15:25:00,10.83,10.84,10.83,10.83,67800.0,10.83,10.84,10.83,10.83,67800.0
2013-11-26 15:30:00,10.83,10.83,10.83,10.83,91800.0,10.83,10.83,10.83,10.83,91800.0
2013-11-26 15:35:00,10.83,10.83,10.82,10.82,53400.0,10.83,10.83,10.82,10.82,53400.0
2013-11-26 15:40:00,10.82,10.82,10.81,10.81,43800.0,10.82,10.82,10.81,10.81,43800.0
2013-11-26 15:45:00,10.81,10.81,10.79,10.79,231600.0,10.81,10.81,10.79,10.79,231600.0
2013-11-26 15:50:00,10.79,10.8,10.78,10.78,324600.0,10.79,10.8,10.78,10.78,324600.0
2013-11-26 15:55:00,10.79,10.79,10.78,10.78,306000.0,10.79,10.79,10.78,10.78,306000.0
2013-11-27 09:30:00,10.82,10.82,10.78,10.8,76200.0,10.82,10.82,10.78,10.8,76200.0
2013-11-27 09:35:00,10.79,10.8,10.77,10.79,28800.0,10.79,10.8,10.77,10.79,28800.0
2013-11-27 09:40:00,10.79,10.8,10.77,10.79,33000.0,10.79,10.8,10.77,10.79,33000.0
2013-11-27 09:45:00,10.79,10.8,10.78,10.8,66000.0,10.79,10.8,10.78,10.8,66000.0
2013-11-27 09:50:00,10.8,10.81,10.79,10.8,39000.0,10.8,10.81,10.79,10.8,39000.0
2013-11-27 09:55:00,10.8,10.8,10.8,10.8,46200.0,10.8,10.8,10.8,10.8,46200.0
2013-11-27 10:00:00,10.8,10.81,10.8,10.81,60600.0,10.8,10.81,10.8,10.81,60600.0
2013-11-27 10:05:00,10.81,10.83,10.81,10.83,48600.0,10.81,10.83,10.81,10.83,48600.0
2013-11-27 10:10:00,10.83,10.84,10.82,10.84,61800.0,10.83,10.84,10.82,10.84,61800.0
2013-11-27 10:15:00,10.84,10.86,10.84,10.86,54600.0,10.84,10.86,10.84,10.86,54600.0
2013-11-27 10:20:00,10.85,10.88,10.85,10.87,150000.0,10.85,10.88,10.85,10.87,150000.0
2013-11-27 10:25:00,10.87,10.89,10.87,10.88,48600.0,10.87,10.89,10.87,10.88,48600.0
2013-11-27 10:30:00,10.88,10.89,10.87,10.88,48000.0,10.88,10.89,10.87,10.88,48000.0
2013-11-27 10:35:00,10.88,10.88,10.88,10.88,24000.0,10.88,10.88,10.88,10.88,24000.0
2013-11-27 10:40:00,10.88,10.89,10.88,10.88,31200.0,10.88,10.89,10.88,10.88,31200.0
2013-11-27 10:45:00,10.88,10.88,10.88,10.88,134400.0,10.88,10.88,10.88,10.88,134400.0
2013-11-27 10:50:00,10.88,10.88,10.87,10.88,18600.0,10.88,10.88,10.87,10.88,18600.0
2013-11-27 10:55:00,10.88,10.88,10.88,10.88,25200.0,10.88,10.88,10.88,10.88,25200.0
2013-11-27 11:00:00,10.87,10.88,10.87,10.88,9600.0,10.87,10.88,10.87,10.88,9600.0
2013-11-27 11:05:00,10.88,10.88,10.87,10.87,7800.0,10.88,10.88,10.87,10.87,7800.0
2013-11-27 11:10:00,10.87,10.88,10.87,10.87,28200.0,10.87,10.88,10.87,10.87,28200.0
2013-11-27 11:15:00,10.87,10.88,10.87,10.88,29400.0,10.87,10.88,10.87,10.88,29400.0
2013-11-27 11:20:00,10.88,10.88,10.87,10.87,28200.0,10.88,10.88,10.87,10.87,28200.0
2013-11-27 11:25:00,10.87,10.87,10.87,10.87,25200.0,10.87,10.87,10.87,10.87,25200.0
2013-11-27 11:30:00,10.87,10.88,10.87,10.87,37800.0,10.87,10.88,10.87,10.87,37800.0
2013-11-27 11:35:00,10.87,10.87,10.87,10.87,22200.0,10.87,10.87,10.87,10.87,22200.0
2013-11-27 11:40:00,10.86,10.87,10.86,10.86,8400.0,10.86,10.87,10.86,10.86,8400.0
2013-11-27 11:45:00,10.86,10.86,10.85,10.85,15600.0,10.86,10.86,10.85,10.85,15600.0
2013-11-27 11:50:00,10.85,10.85,10.84,10.84,12600.0,10.85,10.85,10.84,10.84,12600.0
2013-11-27 11:55:00,10.84,10.84,10.83,10.84,22200.0,10.84,10.84,10.83,10.84,22200.0
2013-11-27 12:00:00,10.84,10.84,10.83,10.83,18600.0,10.84,10.84,10.83,10.83,18600.0
2013-11-27 12:05:00,10.83,10.84,10.83,10.83,18000.0,10.83,10.84,10.83,10.83,18000.0
2013-11-27 12:10:00,10.83,10.84,10.83,10.84,10800.0,10.83,10.84,10.83,10.84,10800.0
2013-11-27 12:15:00,10.84,10.84,10.83,10.83,9600.0,10.84,10.84,10.83,10.83,9600.0
2013-11-27 12:20:00,10.83,10.83,10.83,10.83,12600.0,10.83,10.83,10.83,10.83,12600.0
2013-11-27 12:25:00,10.83,10.83,10.82,10.83,15600.0,10.83,10.83,10.82,10.83,15600.0
2013-11-27 12:30:00,10.83,10.83,10.83,10.83,13800.0,10.83,10.83,10.83,10.83,13800.0
2013-11-27 12:35:00,10.83,10.84,10.83,10.84,11400.0,10.83,10.84,10.83,10.84,11400.0
2013-11-27 12:40:00,10.84,10.85,10.84,10.85,31200.0,10.84,10.85,10.84,10.85,31200.0
2013-11-27 12:45:00,10.85,10.85,10.84,10.84,19200.0,10.85,10.85,10.84,10.84,19200.0
2013-11-27 12:50:00,10.84,10.85,10.84,10.85,8400.0,10.84,10.85,10.84,10.85,8400.0
2013-11-27 12:55:00,10.85,10.85,10.84,10.84,10800.0,10.85,10.85,10.84,10.84,10800.0
2013-11-27 13:00:00,10.84,10.84,10.84,10.84,23400.0,10.84,10.84,10.84,10.84,23400.0
2013-11-27 13:05:00,10.84,10.84,10.84,10.84,13200.0,10.84,10.84,10.84,10.84,13200.0
2013-11-27 13:10:00,10.84,10.85,10.84,10.85,24000.0,10.84,10.85,10.84,10.85,24000.0
2013-11-27 13:15:00,10.85,10.85,10.85,10.85,34800.0,10.85,10.85,10.85,10.85,34800.0
2013-11-27 13:20:00,10.85,10.85,10.85,10.85,20400.0,10.85,10.85,10.85,10.85,20400.0
2013-11-27 13:25:00,10.85,10.86,10.85,10.86,28200.0,10.85,10.86,10.85,10.86,28200.0
2013-11-27 13:30:00,10.86,10.86,10.85,10.86,92400.0,10.86,10.86,10.85,10.86,92400.0
2013-11-27 13:35:00,10.86,10.87,10.86,10.86,26400.0,10.86,10.87,10.86,10.86,26400.0
2013-11-27 13:40:00,10.86,10.88,10.86,10.87,26400.0,10.86,10.88,10.86,10.87,26400.0
2013-11-27 13:45:00,10.87,10.88,10.87,10.88,22800.0,10.87,10.88,10.87,10.88,22800.0
2013-11-27 13:50:00,10.87,10.88,10.87,10.88,27600.0,10.87,10.88,10.87,10.88,27600.0
2013-11-27 13:55:00,10.88,10.88,10.87,10.87,13800.0,10.88,10.88,10.87,10.87,13800.0
2013-11-27 14:00:00,10.87,10.88,10.87,10.87,34800.0,10.87,10.88,10.87,10.87,34800.0
2013-11-27 14:05:00,10.87,10.88,10.87,10.87,62400.0,10.87,10.88,10.87,10.87,62400.0
2013-11-27 14:10:00,10.87,10.88,10.87,10.87,15600.0,10.87,10.88,10.87,10.87,15600.0
2013-11-27 14:15:00,10.87,10.88,10.87,10.88,38400.0,10.87,10.88,10.87,10.88,38400.0
2013-11-27 14:20:00,10.88,10.88,10.87,10.88,31200.0,10.88,10.88,10.87,10.88,31200.0
2013-11-27 14:25:00,10.88,10.88,10.87,10.87,22800.0,10.88,10.88,10.87,10.87,22800.0
2013-11-27 14:30:00,10.87,10.88,10.87,10.87,46200.0,10.87,10.88,10.87,10.87,46200.0
2013-11-27 14:35:00,10.87,10.88,10.87,10.87,18000.0,10.87,10.88,10.87,10.87,18000.0
2013-11-27 14:40:00,10.87,10.88,10.87,10.87,13200.0,10.87,10.88,10.87,10.87,13200.0
2013-11-27 14:45:00,10.88,10.88,10.87,10.88,122400.0,10.88,10.88,10.87,10.88,122400.0
2013-11-27 14:50:00,10.88,10.89,10.88,10.89,98400.0,10.88,10.89,10.88,10.89,98400.0
2013-11-27 14:55:00,10.89,10.9,10.89,10.9,40800.0,10.89,10.9,10.89,10.9,40800.0
2013-11-27 15:00:00,10.89,10.9,10.88,10.88,39000.0,10.89,10.9,10.88,10.88,39000.0
2013-11-27 15:05:00,10.89,10.9,10.89,10.9,30000.0,10.89,10.9,10.89,10.9,30000.0
2013-11-27 15:10:00,10.9,10.9,10.89,10.9,30000.0,10.9,10.9,10.89,10.9,30000.0
2013-11-27 15:15:00,10.9,10.9,10.89,10.89,34800.0,10.9,10.9,10.89,10.89,34800.0
2013-11-27 15:20:00,10.89,10.89,10.88,10.88,28200.0,10.89,10.89,10.88,10.88,28200.0
2013-11-27 15:25:00,10.88,10.89,10.88,10.89,30000.0,10.88,10.89,10.88,10.89,30000.0
2013-11-27 15:30:00,10.89,10.89,10.89,10.89,39000.0,10.89,10.89,10.89,10.89,39000.0
2013-11-27 15:35:00,10.89,10.89,10.88,10.88,61800.0,10.89,10.89,10.88,10.88,61800.0
2013-11-27 15:40:00,10.88,10.88,10.88,10.88,43800.0,10.88,10.88,10.88,10.88,43800.0
2013-11-27 15:45:00,10.88,10.88,10.88,10.88,99600.0,10.88,10.88,10.88,10.88,99600.0
2013-11-27 15:50:00,10.88,10.88,10.87,10.88,148200.0,10.88,10.88,10.87,10.88,148200.0
2013-11-27 15:55:00,10.88,10.89,10.88,10.88,202800.0,10.88,10.89,10.88,10.88,202800.0
2013-11-29 09:30:00,10.91,10.93,10.91,10.92,61800.0,10.91,10.93,10.91,10.92,61800.0
2013-11-29 09:35:00,10.92,10.95,10.92,10.94,36000.0,10.92,10.95,10.92,10.94,36000.0
2013-11-29 09:40:00,10.94,10.94,10.92,10.94,14400.0,10.94,10.94,10.92,10.94,14400.0
2013-11-29 09:45:00,10.94,10.94,10.91,10.93,15600.0,10.94,10.94,10.91,10.93,15600.0
2013-11-29 09:50:00,10.92,10.95,10.91,10.95,69000.0,10.92,10.95,10.91,10.95,69000.0
2013-11-29 09:55:00,10.95,10.95,10.92,10.94,156600.0,10.95,10.95,10.92,10.94,156600.0
2013-11-29 10:00:00,10.94,10.96,10.94,10.95,64200.0,10.94,10.96,10.94,10.95,64200.0
2013-11-29 10:05:00,10.95,10.95,10.94,10.95,33000.0,10.95,10.95,10.94,10.95,33000.0
2013-11-29 10:10:00,10.95,10.95,10.94,10.95,24000.0,10.95,10.95,10.94,10.95,24000.0
2013-11-29 10:15:00,10.95,10.95,10.94,10.95,61800.0,10.95,10.95,10.94,10.95,61800.0
2013-11-29 10:20:00,10.95,10.95,10.94,10.94,25800.0,10.95,10.95,10.94,10.94,25800.0
2013-11-29 10:25:00,10.94,10.95,10.94,10.95,21000.0,10.94,10.95,10.94,10.95,21000.0
2013-11-29 10:30:00,10.95,10.96,10.94,10.95,94800.0,10.95,10.96,10.94,10.95,94800.0
2013-11-29 10:35:00,10.95,10.96,10.95,10.95,27000.0,10.95,10.96,10.95,10.95,27000.0
2013-11-29 10:40:00,10.95,10.96,10.94,10.95,73800.0,10.95,10.96,10.94,10.95,73800.0
2013-11-29 10:45:00,10.96,10.97,10.95,10.96,49800.0,10.96,10.97,10.95,10.96,49800.0
2013-11-29 10:50:00,10.96,10.97,10.96,10.97,45000.0,10.96,10.97,10.96,10.97,45000.0
2013-11-29 10:55:00,10.97,10.97,10.96,10.97,103800.0,10.97,10.97,10.96,10.97,103800.0
2013-11-29 11:00:00,10.97,10.97,10.96,10.96,40800.0,10.97,10.97,10.96,10.96,40800.0
2013-11-29 11:05:00,10.96,10.96,10.96,10.96,32400.0,10.96,10.96,10.96,10.96,32400.0
2013-11-29 11:10:00,10.96,10.96,10.96,10.96,104400.0,10.96,10.96,10.96,10.96,104400.0
2013-11-29 11:15:00,10.96,10.96,10.95,10.96,49800.0,10.96,10.96,10.95,10.96,49800.0
2013-11-29 11:20:00,10.96,10.96,10.95,10.95,29400.0,10.96,10.96,10.95,10.95,29400.0
2013-11-29 11:25:00,10.95,10.96,10.95,10.96,30000.0,10.95,10.96,10.95,10.96,30000.0
2013-11-29 11:30:00,10.95,10.96,10.95,10.96,25200.0,10.95,10.96,10.95,10.96,25200.0
2013-11-29 11:35:00,10.95,10.95,10.95,10.95,10800.0,10.95,10.95,10.95,10.95,10800.0
2013-11-29 11:40:00,10.95,10.95,10.95,10.95,8400.0,10.95,10.95,10.95,10.95,8400.0
2013-11-29 11:45:00,10.95,10.96,10.95,10.96,27000.0,10.95,10.96,10.95,10.96,27000.0
2013-11-29 11:50:00,10.96,10.96,10.94,10.95,16200.0,10.96,10.96,10.94,10.95,16200.0
2013-11-29 11:55:00,10.95,10.96,10.94,10.96,118800.0,10.95,10.96,10.94,10.96,118800.0
2013-11-29 12:00:00,10.96,10.98,10.96,10.97,59400.0,10.96,10.98,10.96,10.97,59400.0
2013-11-29 12:05:00,10.97,10.99,10.97,10.98,107400.0,10.97,10.99,10.97,10.98,107400.0
2013-11-29 12:10:00,10.98,10.99,10.98,10.98,45600.0,10.98,10.99,10.98,10.98,45600.0
2013-11-29 12:15:00,10.98,10.99,10.98,10.98,17400.0,10.98,10.99,10.98,10.98,17400.0
2013-11-29 12:20:00,10.98,10.98,10.96,10.96,43800.0,10.98,10.98,10.96,10.96,43800.0
2013-11-29 12:25:00,10.96,10.97,10.95,10.97,128400.0,10.96,10.97,10.95,10.97,128400.0
2013-11-29 12:30:00,10.96,10.97,10.94,10.94,391800.0,10.96,10.97,10.94,10.94,391800.0
2013-11-29 12:35:00,10.94,10.95,10.93,10.93,306000.0,10.94,10.95,10.93,10.93,306000.0
2013-11-29 12:40:00,10.93,10.95,10.93,10.93,228600.0,10.93,10.95,10.93,10.93,228600.0
2013-11-29 12:45:00,10.93,10.93,10.9,10.91,142800.0,10.93,10.93,10.9,10.91,142800.0
2013-11-29 12:50:00,10.91,10.93,10.91,10.93,195000.0,10.91,10.93,10.91,10.93,195000.0
2013-11-29 12:55:00,10.93,10.94,10.91,10.92,149400.0,10.93,10.94,10.91,10.92,149400.0
2013-12-02 09:30:00,10.95,10.95,10.9,10.91,81600.0,10.95,10.95,10.9,10.91,81600.0
2013-12-02 09:35:00,10.9,10.95,10.9,10.94,87600.0,10.9,10.95,10.9,10.94,87600.0
2013-12-02 09:40:00,10.94,10.95,10.92,10.93,276000.0,10.94,10.95,10.92,10.93,276000.0
2013-12-02 09:45:00,10.94,10.94,10.9,10.9,146400.0,10.94,10.94,10.9,10.9,146400.0
2013-12-02 09:50:00,10.9,10.91,10.88,10.88,124800.0,10.9,10.91,10.88,10.88,124800.0
2013-12-02 09:55:00,10.89,10.91,10.88,10.88,317400.0,10.89,10.91,10.88,10.88,317400.0
2013-12-02 10:00:00,10.88,10.89,10.87,10.88,115800.0,10.88,10.89,10.87,10.88,115800.0
2013-12-02 10:05:00,10.88,10.89,10.88,10.88,42600.0,10.88,10.89,10.88,10.88,42600.0
2013-12-02 10:10:00,10.88,10.91,10.88,10.89,353400.0,10.88,10.91,10.88,10.89,353400.0
2013-12-02 10:15:00,10.89,10.89,10.88,10.89,184200.0,10.89,10.89,10.88,10.89,184200.0
2013-12-02 10:20:00,10.89,10.97,10.88,10.96,874200.0,10.89,10.97,10.88,10.96,874200.0
2013-12-02 10:25:00,10.96,10.97,10.95,10.95,81000.0,10.96,10.97,10.95,10.95,81000.0
2013-12-02 10:30:00,10.95,10.98,10.94,10.97,195600.0,10.95,10.98,10.94,10.97,195600.0
2013-12-02 10:35:00,10.97,10.99,10.95,10.96,256800.0,10.97,10.99,10.95,10.96,256800.0
2013-12-02 10:40:00,10.96,10.98,10.95,10.97,177000.0,10.96,10.98,10.95,10.97,177000.0
2013-12-02 10:45:00,10.97,10.97,10.95,10.95,21000.0,10.97,10.97,10.95,10.95,21000.0
2013-12-02 10:50:00,10.95,10.95,10.94,10.94,43800.0,10.95,10.95,10.94,10.94,43800.0
2013-12-02 10:55:00,10.94,10.95,10.94,10.94,19200.0,10.94,10.95,10.94,10.94,19200.0
2013-12-02 11:00:00,10.94,10.95,10.94,10.95,6000.0,10.94,10.95,10.94,10.95,6000.0
2013-12-02 11:05:00,10.95,10.95,10.92,10.92,108600.0,10.95,10.95,10.92,10.92,108600.0
2013-12-02 11:10:00,10.92,10.93,10.92,10.92,24600.0,10.92,10.93,10.92,10.92,24600.0
2013-12-02 11:15:00,10.92,10.92,10.91,10.91,66600.0,10.92,10.92,10.91,10.91,66600.0
2013-12-02 11:20:00,10.91,10.91,10.88,10.88,25200.0,10.91,10.91,10.88,10.88,25200.0
2013-12-02 11:25:00,10.89,10.9,10.88,10.88,16200.0,10.89,10.9,10.88,10.88,16200.0
2013-12-02 11:30:00,10.88,10.91,10.88,10.91,88200.0,10.88,10.91,10.88,10.91,88200.0
2013-12-02 11:35:00,10.91,10.91,10.9,10.91,52800.0,10.91,10.91,10.9,10.91,52800.0
2013-12-02 11:40:00,10.91,10.91,10.9,10.9,48600.0,10.91,10.91,10.9,10.9,48600.0
2013-12-02 11:45:00,10.9,10.9,10.9,10.9,54600.0,10.9,10.9,10.9,10.9,54600.0
2013-12-02 11:50:00,10.9,10.91,10.9,10.9,9600.0,10.9,10.91,10.9,10.9,9600.0
2013-12-02 11:55:00,10.91,10.92,10.91,10.91,13200.0,10.91,10.92,10.91,10.91,13200.0
2013-12-02 12:00:00,10.91,10.92,10.91,10.91,20400.0,10.91,10.92,10.91,10.91,20400.0
2013-12-02 12:05:00,10.92,10.92,10.91,10.91,21600.0,10.92,10.92,10.91,10.91,21600.0
2013-12-02 12:10:00,10.91,10.91,10.91,10.91,22200.0,10.91,10.91,10.91,10.91,22200.0
2013-12-02 12:15:00,10.91,10.92,10.91,10.92,19800.0,10.91,10.92,10.91,10.92,19800.0
2013-12-02 12:20:00,10.92,10.92,10.91,10.92,30600.0,10.92,10.92,10.91,10.92,30600.0
2013-12-02 12:25:00,10.92,10.92,10.92,10.92,13200.0,10.92,10.92,10.92,10.92,13200.0
2013-12-02 12:30:00,10.92,10.93,10.92,10.92,33000.0,10.92,10.93,10.92,10.92,33000.0
2013-12-02 12:35:00,10.92,10.93,10.92,10.93,8400.0,10.92,10.93,10.92,10.93,8400.0
2013-12-02 12:40:00,10.93,10.93,10.93,10.93,8400.0,10.93,10.93,10.93,10.93,8400.0
2013-12-02 12:45:00,10.93,10.93,10.93,10.93,16200.0,10.93,10.93,10.93,10.93,16200.0
2013-12-02 12:50:00,10.93,10.94,10.93,10.94,18000.0,10.93,10.94,10.93,10.94,18000.0
2013-12-02 12:55:00,10.94,10.94,10.93,10.93,13800.0,10.94,10.94,10.93,10.93,13800.0
2013-12-02 13:00:00,10.93,10.93,10.93,10.93,13800.0,10.93,10.93,10.93,10.93,13800.0
2013-12-02 13:05:00,10.93,10.94,10.93,10.94,4800.0,10.93,10.94,10.93,10.94,4800.0
2013-12-02 13:10:00,10.94,10.94,10.92,10.93,39000.0,10.94,10.94,10.92,10.93,39000.0
2013-12-02 13:15:00,10.93,10.93,10.92,10.92,49200.0,10.93,10.93,10.92,10.92,49200.0
2013-12-02 13:20:00,10.92,10.93,10.92,10.93,21000.0,10.92,10.93,10.92,10.93,21000.0
2013-12-02 13:25:00,10.93,10.93,10.92,10.92,18600.0,10.93,10.93,10.92,10.92,18600.0
2013-12-02 13:30:00,10.92,10.92,10.92,10.92,16800.0,10.92,10.92,10.92,10.92,16800.0
2013-12-02 13:35:00,10.92,10.92,10.92,10.92,34800.0,10.92,10.92,10.92,10.92,34800.0
2013-12-02 13:40:00,10.92,10.92,10.92,10.92,22200.0,10.92,10.92,10.92,10.92,22200.0
2013-12-02 13:45:00,10.92,10.92,10.92,10.92,16200.0,10.92,10.92,10.92,10.92,16200.0
2013-12-02 13:50:00,10.92,10.92,10.92,10.92,24000.0,10.92,10.92,10.92,10.92,24000.0
2013-12-02 13:55:00,10.92,10.93,10.92,10.92,10200.0,10.92,10.93,10.92,10.92,10200.0
2013-12-02 14:00:00,10.92,10.93,10.92,10.92,24600.0,10.92,10.93,10.92,10.92,24600.0
2013-12-02 14:05:00,10.92,10.92,10.92,10.92,18000.0,10.92,10.92,10.92,10.92,18000.0
2013-12-02 14:10:00,10.92,10.92,10.92,10.92,25800.0,10.92,10.92,10.92,10.92,25800.0
2013-12-02 14:15:00,10.92,10.92,10.91,10.92,27000.0,10.92,10.92,10.91,10.92,27000.0
2013-12-02 14:20:00,10.92,10.92,10.92,10.92,25800.0,10.92,10.92,10.92,10.92,25800.0
2013-12-02 14:25:00,10.92,10.93,10.92,10.92,28800.0,10.92,10.93,10.92,10.92,28800.0
2013-12-02 14:30:00,10.92,10.92,10.92,10.92,28800.0,10.92,10.92,10.92,10.92,28800.0
2013-12-02 14:35:00,10.91,10.92,10.91,10.92,17400.0,10.91,10.92,10.91,10.92,17400.0
2013-12-02 14:40:00,10.92,10.92,10.92,10.92,22200.0,10.92,10.92,10.92,10.92,22200.0
2013-12-02 14:45:00,10.92,10.92,10.91,10.91,25800.0,10.92,10.92,10.91,10.91,25800.0
2013-12-02 14:50:00,10.91,10.92,10.91,10.92,18000.0,10.91,10.92,10.91,10.92,18000.0
2013-12-02 14:55:00,10.92,10.92,10.92,10.92,19200.0,10.92,10.92,10.92,10.92,19200.0
2013-12-02 15:00:00,10.92,10.92,10.91,10.92,60000.0,10.92,10.92,10.91,10.92,60000.0
2013-12-02 15:05:00,10.92,10.92,10.92,10.92,20400.0,10.92,10.92,10.92,10.92,20400.0
2013-12-02 15:10:00,10.92,10.92,10.91,10.92,71400.0,10.92,10.92,10.91,10.92,71400.0
2013-12-02 15:15:00,10.92,10.93,10.92,10.92,44400.0,10.92,10.93,10.92,10.92,44400.0
2013-12-02 15:20:00,10.92,10.93,10.92,10.93,26400.0,10.92,10.93,10.92,10.93,26400.0
2013-12-02 15:25:00,10.92,10.92,10.91,10.91,83400.0,10.92,10.92,10.91,10.91,83400.0
2013-12-02 15:30:00,10.92,10.92,10.9,10.91,96600.0,10.92,10.92,10.9,10.91,96600.0
2013-12-02 15:35:00,10.91,10.91,10.91,10.91,39000.0,10.91,10.91,10.91,10.91,39000.0
2013-12-02 15:40:00,10.91,10.91,10.9,10.91,131400.0,10.91,10.91,10.9,10.91,131400.0
2013-12-02 15:45:00,10.91,10.92,10.9,10.91,103800.0,10.91,10.92,10.9,10.91,103800.0
2013-12-02 15:50:00,10.91,10.91,10.89,10.9,130200.0,10.91,10.91,10.89,10.9,130200.0
2013-12-02 15:55:00,10.91,10.91,10.9,10.91,203400.0,10.91,10.91,10.9,10.91,203400.0
2013-12-03 09:30:00,10.85,10.89,10.84,10.87,116400.0,10.85,10.89,10.84,10.87,116400.0
2013-12-03 09:35:00,10.85,10.89,10.85,10.86,26400.0,10.85,10.89,10.85,10.86,26400.0
2013-12-03 09:40:00,10.86,10.86,10.84,10.84,13800.0,10.86,10.86,10.84,10.84,13800.0
2013-12-03 09:45:00,10.84,10.84,10.82,10.82,13200.0,10.84,10.84,10.82,10.82,13200.0
2013-12-03 09:50:00,10.82,10.83,10.8,10.81,39000.0,10.82,10.83,10.8,10.81,39000.0
2013-12-03 09:55:00,10.81,10.82,10.8,10.81,63600.0,10.81,10.82,10.8,10.81,63600.0
2013-12-03 10:00:00,10.81,10.82,10.8,10.8,66000.0,10.81,10.82,10.8,10.8,66000.0
2013-12-03 10:05:00,10.81,10.83,10.81,10.81,88800.0,10.81,10.83,10.81,10.81,88800.0
2013-12-03 10:10:00,10.81,10.81,10.8,10.81,78600.0,10.81,10.81,10.8,10.81,78600.0
2013-12-03 10:15:00,10.81,10.82,10.8,10.82,146400.0,10.81,10.82,10.8,10.82,146400.0
2013-12-03 10:20:00,10.82,10.86,10.81,10.85,207600.0,10.82,10.86,10.81,10.85,207600.0
2013-12-03 10:25:00,10.85,10.86,10.84,10.86,100800.0,10.85,10.86,10.84,10.86,100800.0
2013-12-03 10:30:00,10.85,10.87,10.85,10.86,106800.0,10.85,10.87,10.85,10.86,106800.0
2013-12-03 10:35:00,10.86,10.86,10.83,10.84,70800.0,10.86,10.86,10.83,10.84,70800.0
2013-12-03 10:40:00,10.85,10.86,10.85,10.86,99000.0,10.85,10.86,10.85,10.86,99000.0
2013-12-03 10:45:00,10.86,10.86,10.85,10.86,72000.0,10.86,10.86,10.85,10.86,72000.0
2013-12-03 10:50:00,10.86,10.87,10.85,10.85,180000.0,10.86,10.87,10.85,10.85,180000.0
2013-12-03 10:55:00,10.85,10.87,10.84,10.84,106800.0,10.85,10.87,10.84,10.84,106800.0
2013-12-03 11:00:00,10.84,10.84,10.83,10.84,61800.0,10.84,10.84,10.83,10.84,61800.0
2013-12-03 11:05:00,10.84,10.84,10.81,10.81,43800.0,10.84,10.84,10.81,10.81,43800.0
2013-12-03 11:10:00,10.82,10.82,10.81,10.82,57600.0,10.82,10.82,10.81,10.82,57600.0
2013-12-03 11:15:00,10.81,10.81,10.81,10.81,75000.0,10.81,10.81,10.81,10.81,75000.0
2013-12-03 11:20:00,10.81,10.81,10.81,10.81,49200.0,10.81,10.81,10.81,10.81,49200.0
2013-12-03 11:25:00,10.82,10.82,10.81,10.82,72600.0,10.82,10.82,10.81,10.82,72600.0
2013-12-03 11:30:00,10.82,10.82,10.81,10.81,31200.0,10.82,10.82,10.81,10.81,31200.0
2013-12-03 11:35:00,10.81,10.82,10.81,10.82,132600.0,10.81,10.82,10.81,10.82,132600.0
2013-12-03 11:40:00,10.82,10.82,10.79,10.8,102000.0,10.82,10.82,10.79,10.8,102000.0
2013-12-03 11:45:00,10.8,10.81,10.79,10.79,45000.0,10.8,10.81,10.79,10.79,45000.0
2013-12-03 11:50:00,10.8,10.8,10.78,10.79,42600.0,10.8,10.8,10.78,10.79,42600.0
2013-12-03 11:55:00,10.78,10.8,10.78,10.8,24000.0,10.78,10.8,10.78,10.8,24000.0
2013-12-03 12:00:00,10.79,10.8,10.78,10.79,30000.0,10.79,10.8,10.78,10.79,30000.0
2013-12-03 12:05:00,10.8,10.8,10.79,10.79,33600.0,10.8,10.8,10.79,10.79,33600.0
2013-12-03 12:10:00,10.79,10.81,10.79,10.81,26400.0,10.79,10.81,10.79,10.81,26400.0
2013-12-03 12:15:00,10.81,10.81,10.8,10.8,19200.0,10.81,10.81,10.8,10.8,19200.0
2013-12-03 12:20:00,10.79,10.8,10.79,10.8,15600.0,10.79,10.8,10.79,10.8,15600.0
2013-12-03 12:25:00,10.8,10.81,10.8,10.8,18600.0,10.8,10.81,10.8,10.8,18600.0
2013-12-03 12:30:00,10.8,10.8,10.79,10.8,21600.0,10.8,10.8,10.79,10.8,21600.0
2013-12-03 12:35:00,10.8,10.81,10.8,10.81,39600.0,10.8,10.81,10.8,10.81,39600.0
2013-12-03 12:40:00,10.81,10.82,10.81,10.82,37800.0,10.81,10.82,10.81,10.82,37800.0
2013-12-03 12:45:00,10.82,10.82,10.82,10.82,19200.0,10.82,10.82,10.82,10.82,19200.0
2013-12-03 12:50:00,10.82,10.83,10.82,10.83,43800.0,10.82,10.83,10.82,10.83,43800.0
2013-12-03 12:55:00,10.82,10.84,10.82,10.83,27000.0,10.82,10.84,10.82,10.83,27000.0
2013-12-03 13:00:00,10.83,10.84,10.82,10.82,78600.0,10.83,10.84,10.82,10.82,78600.0
2013-12-03 13:05:00,10.82,10.83,10.82,10.83,21000.0,10.82,10.83,10.82,10.83,21000.0
2013-12-03 13:10:00,10.83,10.84,10.83,10.84,33600.0,10.83,10.84,10.83,10.84,33600.0
2013-12-03 13:15:00,10.84,10.84,10.83,10.84,36000.0,10.84,10.84,10.83,10.84,36000.0
2013-12-03 13:20:00,10.83,10.84,10.83,10.84,64800.0,10.83,10.84,10.83,10.84,64800.0
2013-12-03 13:25:00,10.84,10.84,10.83,10.84,63000.0,10.84,10.84,10.83,10.84,63000.0
2013-12-03 13:30:00,10.83,10.84,10.83,10.83,29400.0,10.83,10.84,10.83,10.83,29400.0
2013-12-03 13:35:00,10.83,10.84,10.83,10.84,49800.0,10.83,10.84,10.83,10.84,49800.0
2013-12-03 13:40:00,10.84,10.84,10.83,10.83,33600.0,10.84,10.84,10.83,10.83,33600.0
2013-12-03 13:45:00,10.83,10.84,10.83,10.84,44400.0,10.83,10.84,10.83,10.84,44400.0
2013-12-03 13:50:00,10.83,10.84,10.83,10.84,166800.0,10.83,10.84,10.83,10.84,166800.0
2013-12-03 13:55:00,10.84,10.84,10.84,10.84,47400.0,10.84,10.84,10.84,10.84,47400.0
2013-12-03 14:00:00,10.84,10.84,10.83,10.83,42600.0,10.84,10.84,10.83,10.83,42600.0
2013-12-03 14:05:00,10.83,10.83,10.83,10.83,48600.0,10.83,10.83,10.83,10.83,48600.0
2013-12-03 14:10:00,10.83,10.84,10.83,10.83,28200.0,10.83,10.84,10.83,10.83,28200.0
2013-12-03 14:15:00,10.83,10.83,10.82,10.83,65400.0,10.83,10.83,10.82,10.83,65400.0
2013-12-03 14:20:00,10.83,10.83,10.83,10.83,31200.0,10.83,10.83,10.83,10.83,31200.0
2013-12-03 14:25:00,10.83,10.83,10.82,10.82,21000.0,10.83,10.83,10.82,10.82,21000.0
2013-12-03 14:30:00,10.83,10.83,10.81,10.82,37200.0,10.83,10.83,10.81,10.82,37200.0
2013-12-03 14:35:00,10.82,10.83,10.82,10.82,31200.0,10.82,10.83,10.82,10.82,31200.0
2013-12-03 14:40:00,10.82,10.83,10.82,10.83,34800.0,10.82,10.83,10.82,10.83,34800.0
2013-12-03 14:45:00,10.83,10.83,10.83,10.83,39600.0,10.83,10.83,10.83,10.83,39600.0
2013-12-03 14:50:00,10.83,10.84,10.83,10.83,52800.0,10.83,10.84,10.83,10.83,52800.0
2013-12-03 14:55:00,10.83,10.84,10.83,10.84,18600.0,10.83,10.84,10.83,10.84,18600.0
2013-12-03 15:00:00,10.84,10.85,10.84,10.85,63600.0,10.84,10.85,10.84,10.85,63600.0
2013-12-03 15:05:00,10.85,10.86,10.85,10.86,37200.0,10.85,10.86,10.85,10.86,37200.0
2013-12-03 15:10:00,10.85,10.86,10.85,10.86,39000.0,10.85,10.86,10.85,10.86,39000.0
2013-12-03 15:15:00,10.86,10.87,10.85,10.87,41400.0,10.86,10.87,10.85,10.87,41400.0
2013-12-03 15:20:00,10.87,10.87,10.85,10.85,73200.0,10.87,10.87,10.85,10.85,73200.0
2013-12-03 15:25:00,10.85,10.85,10.84,10.85,51600.0,10.85,10.85,10.84,10.85,51600.0
2013-12-03 15:30:00,10.85,10.87,10.84,10.87,78600.0,10.85,10.87,10.84,10.87,78600.0
2013-12-03 15:35:00,10.87,10.87,10.85,10.86,78000.0,10.87,10.87,10.85,10.86,78000.0
2013-12-03 15:40:00,10.86,10.86,10.85,10.85,77400.0,10.86,10.86,10.85,10.85,77400.0
2013-12-03 15:45:00,10.85,10.86,10.85,10.86,116400.0,10.85,10.86,10.85,10.86,116400.0
2013-12-03 15:50:00,10.86,10.87,10.85,10.85,139200.0,10.86,10.87,10.85,10.85,139200.0
2013-12-03 15:55:00,10.86,10.86,10.85,10.86,148800.0,10.86,10.86,10.85,10.86,148800.0
2013-12-04 09:30:00,10.85,10.85,10.75,10.77,75600.0,10.85,10.85,10.75,10.77,75600.0
2013-12-04 09:35:00,10.78,10.81,10.76,10.79,37200.0,10.78,10.81,10.76,10.79,37200.0
2013-12-04 09:40:00,10.81,10.82,10.78,10.81,40200.0,10.81,10.82,10.78,10.81,40200.0
2013-12-04 09:45:00,10.81,10.81,10.77,10.77,34800.0,10.81,10.81,10.77,10.77,34800.0
2013-12-04 09:50:00,10.77,10.79,10.76,10.78,91800.0,10.77,10.79,10.76,10.78,91800.0
2013-12-04 09:55:00,10.78,10.8,10.78,10.78,48600.0,10.78,10.8,10.78,10.78,48600.0
2013-12-04 10:00:00,10.78,10.82,10.78,10.81,52800.0,10.78,10.82,10.78,10.81,52800.0
2013-12-04 10:05:00,10.82,10.84,10.81,10.82,52200.0,10.82,10.84,10.81,10.82,52200.0
2013-12-04 10:10:00,10.81,10.84,10.81,10.84,40200.0,10.81,10.84,10.81,10.84,40200.0
2013-12-04 10:15:00,10.84,10.85,10.83,10.84,63600.0,10.84,10.85,10.83,10.84,63600.0
2013-12-04 10:20:00,10.84,10.84,10.82,10.83,122400.0,10.84,10.84,10.82,10.83,122400.0
2013-12-04 10:25:00,10.83,10.84,10.81,10.81,29400.0,10.83,10.84,10.81,10.81,29400.0
2013-12-04 10:30:00,10.81,10.83,10.81,10.82,39600.0,10.81,10.83,10.81,10.82,39600.0
2013-12-04 10:35:00,10.81,10.81,10.81,10.81,38400.0,10.81,10.81,10.81,10.81,38400.0
2013-12-04 10:40:00,10.81,10.83,10.81,10.81,37200.0,10.81,10.83,10.81,10.81,37200.0
2013-12-04 10:45:00,10.81,10.83,10.81,10.83,13800.0,10.81,10.83,10.81,10.83,13800.0
2013-12-04 10:50:00,10.82,10.83,10.81,10.81,34200.0,10.82,10.83,10.81,10.81,34200.0
2013-12-04 10:55:00,10.81,10.83,10.81,10.82,81000.0,10.81,10.83,10.81,10.82,81000.0
2013-12-04 11:00:00,10.82,10.82,10.82,10.82,250800.0,10.82,10.82,10.82,10.82,250800.0
2013-12-04 11:05:00,10.82,10.82,10.82,10.82,52200.0,10.82,10.82,10.82,10.82,52200.0
2013-12-04 11:10:00,10.81,10.82,10.81,10.82,37200.0,10.81,10.82,10.81,10.82,37200.0
2013-12-04 11:15:00,10.82,10.82,10.81,10.82,58800.0,10.82,10.82,10.81,10.82,58800.0
2013-12-04 11:20:00,10.82,10.83,10.82,10.83,59400.0,10.82,10.83,10.82,10.83,59400.0
2013-12-04 11:25:00,10.83,10.83,10.82,10.82,52800.0,10.83,10.83,10.82,10.82,52800.0
2013-12-04 11:30:00,10.82,10.83,10.82,10.82,51600.0,10.82,10.83,10.82,10.82,51600.0
2013-12-04 11:35:00,10.82,10.84,10.82,10.83,88800.0,10.82,10.84,10.82,10.83,88800.0
2013-12-04 11:40:00,10.84,10.84,10.83,10.84,47400.0,10.84,10.84,10.83,10.84,47400.0
2013-12-04 11:45:00,10.85,10.85,10.83,10.83,36600.0,10.85,10.85,10.83,10.83,36600.0
2013-12-04 11:50:00,10.83,10.83,10.83,10.83,36000.0,10.83,10.83,10.83,10.83,36000.0
2013-12-04 11:55:00,10.83,10.83,10.83,10.83,25800.0,10.83,10.83,10.83,10.83,25800.0
2013-12-04 12:00:00,10.83,10.83,10.81,10.82,70800.0,10.83,10.83,10.81,10.82,70800.0
2013-12-04 12:05:00,10.82,10.83,10.82,10.83,42000.0,10.82,10.83,10.82,10.83,42000.0
2013-12-04 12:10:00,10.83,10.84,10.82,10.84,131400.0,10.83,10.84,10.82,10.84,131400.0
2013-12-04 12:15:00,10.84,10.84,10.83,10.84,37200.0,10.84,10.84,10.83,10.84,37200.0
2013-12-04 12:20:00,10.84,10.85,10.83,10.85,81000.0,10.84,10.85,10.83,10.85,81000.0
2013-12-04 12:25:00,10.84,10.87,10.83,10.86,196200.0,10.84,10.87,10.83,10.86,196200.0
2013-12-04 12:30:00,10.85,10.85,10.84,10.84,37800.0,10.85,10.85,10.84,10.84,37800.0
2013-12-04 12:35:00,10.84,10.84,10.83,10.84,45000.0,10.84,10.84,10.83,10.84,45000.0
2013-12-04 12:40:00,10.84,10.84,10.83,10.83,21600.0,10.84,10.84,10.83,10.83,21600.0
2013-12-04 12:45:00,10.83,10.84,10.83,10.84,29400.0,10.83,10.84,10.83,10.84,29400.0
2013-12-04 12:50:00,10.84,10.84,10.83,10.84,28200.0,10.84,10.84,10.83,10.84,28200.0
2013-12-04 12:55:00,10.84,10.84,10.83,10.83,19800.0,10.84,10.84,10.83,10.83,19800.0
2013-12-04 13:00:00,10.84,10.84,10.83,10.84,40200.0,10.84,10.84,10.83,10.84,40200.0
2013-12-04 13:05:00,10.84,10.84,10.83,10.84,39000.0,10.84,10.84,10.83,10.84,39000.0
2013-12-04 13:10:00,10.84,10.84,10.83,10.83,80400.0,10.84,10.84,10.83,10.83,80400.0
2013-12-04 13:15:00,10.83,10.84,10.83,10.84,31200.0,10.83,10.84,10.83,10.84,31200.0
2013-12-04 13:20:00,10.84,10.84,10.82,10.83,64200.0,10.84,10.84,10.82,10.83,64200.0
2013-12-04 13:25:00,10.83,10.83,10.8,10.8,40200.0,10.83,10.83,10.8,10.8,40200.0
2013-12-04 13:30:00,10.8,10.8,10.78,10.8,44400.0,10.8,10.8,10.78,10.8,44400.0
2013-12-04 13:35:00,10.79,10.81,10.79,10.8,142200.0,10.79,10.81,10.79,10.8,142200.0
2013-12-04 13:40:00,10.8,10.8,10.8,10.8,37800.0,10.8,10.8,10.8,10.8,37800.0
2013-12-04 13:45:00,10.8,10.8,10.79,10.8,49800.0,10.8,10.8,10.79,10.8,49800.0
2013-12-04 13:50:00,10.79,10.8,10.78,10.79,49800.0,10.79,10.8,10.78,10.79,49800.0
2013-12-04 13:55:00,10.8,10.8,10.78,10.79,40200.0,10.8,10.8,10.78,10.79,40200.0
2013-12-04 14:00:00,10.79,10.8,10.79,10.8,37800.0,10.79,10.8,10.79,10.8,37800.0
2013-12-04 14:05:00,10.8,10.8,10.78,10.78,52800.0,10.8,10.8,10.78,10.78,52800.0
2013-12-04 14:10:00,10.79,10.81,10.79,10.81,46800.0,10.79,10.81,10.79,10.81,46800.0
2013-12-04 14:15:00,10.81,10.81,10.8,10.81,28200.0,10.81,10.81,10.8,10.81,28200.0
2013-12-04 14:20:00,10.81,10.81,10.79,10.79,45000.0,10.81,10.81,10.79,10.79,45000.0
2013-12-04 14:25:00,10.79,10.8,10.79,10.79,41400.0,10.79,10.8,10.79,10.79,41400.0
2013-12-04 14:30:00,10.79,10.8,10.79,10.8,56400.0,10.79,10.8,10.79,10.8,56400.0
2013-12-04 14:35:00,10.8,10.81,10.8,10.81,25800.0,10.8,10.81,10.8,10.81,25800.0
2013-12-04 14:40:00,10.81,10.82,10.81,10.82,49200.0,10.81,10.82,10.81,10.82,49200.0
2013-12-04 14:45:00,10.81,10.82,10.8,10.82,129600.0,10.81,10.82,10.8,10.82,129600.0
2013-12-04 14:50:00,10.81,10.81,10.8,10.81,17400.0,10.81,10.81,10.8,10.81,17400.0
2013-12-04 14:55:00,10.8,10.81,10.79,10.8,38400.0,10.8,10.81,10.79,10.8,38400.0
2013-12-04 15:00:00,10.8,10.8,10.79,10.79,22800.0,10.8,10.8,10.79,10.79,22800.0
2013-12-04 15:05:00,10.79,10.8,10.79,10.79,30600.0,10.79,10.8,10.79,10.79,30600.0
2013-12-04 15:10:00,10.79,10.79,10.78,10.79,37200.0,10.79,10.79,10.78,10.79,37200.0
2013-12-04 15:15:00,10.79,10.81,10.79,10.81,58800.0,10.79,10.81,10.79,10.81,58800.0
2013-12-04 15:20:00,10.81,10.81,10.8,10.81,43800.0,10.81,10.81,10.8,10.81,43800.0
2013-12-04 15:25:00,10.81,10.81,10.8,10.81,32400.0,10.81,10.81,10.8,10.81,32400.0
2013-12-04 15:30:00,10.81,10.83,10.81,10.83,88800.0,10.81,10.83,10.81,10.83,88800.0
2013-12-04 15:35:00,10.83,10.84,10.82,10.82,44400.0,10.83,10.84,10.82,10.82,44400.0
2013-12-04 15:40:00,10.82,10.84,10.82,10.84,73200.0,10.82,10.84,10.82,10.84,73200.0
2013-12-04 15:45:00,10.84,10.84,10.82,10.82,158400.0,10.84,10.84,10.82,10.82,158400.0
2013-12-04 15:50:00,10.82,10.83,10.81,10.82,208800.0,10.82,10.83,10.81,10.82,208800.0
2013-12-04 15:55:00,10.82,10.82,10.81,10.81,186000.0,10.82,10.82,10.81,10.81,186000.0
2013-12-05 09:30:00,10.81,10.81,10.77,10.79,94200.0,10.81,10.81,10.77,10.79,94200.0
2013-12-05 09:35:00,10.78,10.83,10.77,10.82,45600.0,10.78,10.83,10.77,10.82,45600.0
2013-12-05 09:40:00,10.82,10.82,10.78,10.8,37800.0,10.82,10.82,10.78,10.8,37800.0
2013-12-05 09:45:00,10.8,10.83,10.78,10.83,31800.0,10.8,10.83,10.78,10.83,31800.0
2013-12-05 09:50:00,10.83,10.84,10.81,10.83,39000.0,10.83,10.84,10.81,10.83,39000.0
2013-12-05 09:55:00,10.81,10.85,10.81,10.84,49200.0,10.81,10.85,10.81,10.84,49200.0
2013-12-05 10:00:00,10.85,10.87,10.84,10.84,32400.0,10.85,10.87,10.84,10.84,32400.0
2013-12-05 10:05:00,10.84,10.85,10.84,10.85,21600.0,10.84,10.85,10.84,10.85,21600.0
2013-12-05 10:10:00,10.85,10.85,10.83,10.83,177600.0,10.85,10.85,10.83,10.83,177600.0
2013-12-05 10:15:00,10.84,10.85,10.83,10.85,24000.0,10.84,10.85,10.83,10.85,24000.0
2013-12-05 10:20:00,10.85,10.85,10.83,10.84,31800.0,10.85,10.85,10.83,10.84,31800.0
2013-12-05 10:25:00,10.83,10.85,10.82,10.85,30600.0,10.83,10.85,10.82,10.85,30600.0
2013-12-05 10:30:00,10.85,10.85,10.84,10.84,18000.0,10.85,10.85,10.84,10.84,18000.0
2013-12-05 10:35:00,10.85,10.86,10.85,10.85,50400.0,10.85,10.86,10.85,10.85,50400.0
2013-12-05 10:40:00,10.85,10.85,10.84,10.85,14400.0,10.85,10.85,10.84,10.85,14400.0
2013-12-05 10:45:00,10.85,10.85,10.84,10.84,30000.0,10.85,10.85,10.84,10.84,30000.0
2013-12-05 10:50:00,10.84,10.85,10.84,10.85,39600.0,10.84,10.85,10.84,10.85,39600.0
2013-12-05 10:55:00,10.85,10.87,10.85,10.86,57000.0,10.85,10.87,10.85,10.86,57000.0
2013-12-05 11:00:00,10.87,10.88,10.86,10.88,100200.0,10.87,10.88,10.86,10.88,100200.0
2013-12-05 11:05:00,10.88,10.89,10.88,10.88,52800.0,10.88,10.89,10.88,10.88,52800.0
2013-12-05 11:10:00,10.88,10.91,10.88,10.91,67200.0,10.88,10.91,10.88,10.91,67200.0
2013-12-05 11:15:00,10.9,10.92,10.9,10.91,49800.0,10.9,10.92,10.9,10.91,49800.0
2013-12-05 11:20:00,10.91,10.91,10.89,10.9,39600.0,10.91,10.91,10.89,10.9,39600.0
2013-12-05 11:25:00,10.9,10.9,10.88,10.88,50400.0,10.9,10.9,10.88,10.88,50400.0
2013-12-05 11:30:00,10.88,10.88,10.87,10.87,33600.0,10.88,10.88,10.87,10.87,33600.0
2013-12-05 11:35:00,10.87,10.87,10.85,10.85,85800.0,10.87,10.87,10.85,10.85,85800.0
2013-12-05 11:40:00,10.85,10.85,10.85,10.85,39000.0,10.85,10.85,10.85,10.85,39000.0
2013-12-05 11:45:00,10.85,10.85,10.85,10.85,21000.0,10.85,10.85,10.85,10.85,21000.0
2013-12-05 11:50:00,10.85,10.87,10.85,10.87,30600.0,10.85,10.87,10.85,10.87,30600.0
2013-12-05 11:55:00,10.88,10.88,10.86,10.86,25200.0,10.88,10.88,10.86,10.86,25200.0
2013-12-05 12:00:00,10.87,10.87,10.86,10.87,28200.0,10.87,10.87,10.86,10.87,28200.0
2013-12-05 12:05:00,10.87,10.88,10.87,10.87,27600.0,10.87,10.88,10.87,10.87,27600.0
2013-12-05 12:10:00,10.87,10.88,10.87,10.87,12600.0,10.87,10.88,10.87,10.87,12600.0
2013-12-05 12:15:00,10.87,10.87,10.86,10.86,27000.0,10.87,10.87,10.86,10.86,27000.0
2013-12-05 12:20:00,10.87,10.87,10.86,10.87,15600.0,10.87,10.87,10.86,10.87,15600.0
2013-12-05 12:25:00,10.87,10.87,10.86,10.87,32400.0,10.87,10.87,10.86,10.87,32400.0
2013-12-05 12:30:00,10.87,10.88,10.86,10.88,15000.0,10.87,10.88,10.86,10.88,15000.0
2013-12-05 12:35:00,10.87,10.88,10.87,10.88,31200.0,10.87,10.88,10.87,10.88,31200.0
2013-12-05 12:40:00,10.88,10.88,10.87,10.87,7200.0,10.88,10.88,10.87,10.87,7200.0
2013-12-05 12:45:00,10.88,10.88,10.86,10.87,18600.0,10.88,10.88,10.86,10.87,18600.0
2013-12-05 12:50:00,10.87,10.87,10.86,10.86,15600.0,10.87,10.87,10.86,10.86,15600.0
2013-12-05 12:55:00,10.86,10.88,10.86,10.88,24000.0,10.86,10.88,10.86,10.88,24000.0
2013-12-05 13:00:00,10.87,10.88,10.87,10.87,18600.0,10.87,10.88,10.87,10.87,18600.0
2013-12-05 13:05:00,10.87,10.87,10.87,10.87,12000.0,10.87,10.87,10.87,10.87,12000.0
2013-12-05 13:10:00,10.87,10.87,10.86,10.86,22800.0,10.87,10.87,10.86,10.86,22800.0
2013-12-05 13:15:00,10.86,10.87,10.86,10.87,35400.0,10.86,10.87,10.86,10.87,35400.0
2013-12-05 13:20:00,10.87,10.88,10.86,10.87,24600.0,10.87,10.88,10.86,10.87,24600.0
2013-12-05 13:25:00,10.87,10.87,10.86,10.87,18600.0,10.87,10.87,10.86,10.87,18600.0
2013-12-05 13:30:00,10.87,10.87,10.87,10.87,25200.0,10.87,10.87,10.87,10.87,25200.0
2013-12-05 13:35:00,10.87,10.89,10.87,10.89,13800.0,10.87,10.89,10.87,10.89,13800.0
2013-12-05 13:40:00,10.88,10.88,10.87,10.87,17400.0,10.88,10.88,10.87,10.87,17400.0
2013-12-05 13:45:00,10.87,10.88,10.87,10.88,36600.0,10.87,10.88,10.87,10.88,36600.0
2013-12-05 13:50:00,10.87,10.88,10.87,10.87,21600.0,10.87,10.88,10.87,10.87,21600.0
2013-12-05 13:55:00,10.88,10.88,10.87,10.88,24600.0,10.88,10.88,10.87,10.88,24600.0
2013-12-05 14:00:00,10.87,10.89,10.87,10.88,37200.0,10.87,10.89,10.87,10.88,37200.0
2013-12-05 14:05:00,10.88,10.89,10.87,10.87,81000.0,10.88,10.89,10.87,10.87,81000.0
2013-12-05 14:10:00,10.87,10.87,10.85,10.85,71400.0,10.87,10.87,10.85,10.85,71400.0
2013-12-05 14:15:00,10.85,10.85,10.85,10.85,19200.0,10.85,10.85,10.85,10.85,19200.0
2013-12-05 14:20:00,10.85,10.85,10.85,10.85,35400.0,10.85,10.85,10.85,10.85,35400.0
2013-12-05 14:25:00,10.85,10.87,10.85,10.87,58800.0,10.85,10.87,10.85,10.87,58800.0
2013-12-05 14:30:00,10.86,10.87,10.86,10.87,31800.0,10.86,10.87,10.86,10.87,31800.0
2013-12-05 14:35:00,10.87,10.87,10.86,10.87,10200.0,10.87,10.87,10.86,10.87,10200.0
2013-12-05 14:40:00,10.87,10.88,10.87,10.87,29400.0,10.87,10.88,10.87,10.87,29400.0
2013-12-05 14:45:00,10.87,10.88,10.87,10.87,73800.0,10.87,10.88,10.87,10.87,73800.0
2013-12-05 14:50:00,10.87,10.88,10.86,10.86,33000.0,10.87,10.88,10.86,10.86,33000.0
2013-12-05 14:55:00,10.86,10.87,10.86,10.87,55800.0,10.86,10.87,10.86,10.87,55800.0
2013-12-05 15:00:00,10.87,10.87,10.86,10.87,55200.0,10.87,10.87,10.86,10.87,55200.0
2013-12-05 15:05:00,10.87,10.87,10.86,10.87,45600.0,10.87,10.87,10.86,10.87,45600.0
2013-12-05 15:10:00,10.87,10.87,10.85,10.87,78000.0,10.87,10.87,10.85,10.87,78000.0
2013-12-05 15:15:00,10.87,10.88,10.86,10.88,49200.0,10.87,10.88,10.86,10.88,49200.0
2013-12-05 15:20:00,10.88,10.88,10.87,10.88,49200.0,10.88,10.88,10.87,10.88,49200.0
2013-12-05 15:25:00,10.88,10.88,10.87,10.87,34200.0,10.88,10.88,10.87,10.87,34200.0
2013-12-05 15:30:00,10.87,10.88,10.86,10.88,54000.0,10.87,10.88,10.86,10.88,54000.0
2013-12-05 15:35:00,10.88,10.88,10.86,10.86,67800.0,10.88,10.88,10.86,10.86,67800.0
2013-12-05 15:40:00,10.87,10.87,10.86,10.86,58200.0,10.87,10.87,10.86,10.86,58200.0
2013-12-05 15:45:00,10.85,10.85,10.85,10.85,117600.0,10.85,10.85,10.85,10.85,117600.0
2013-12-05 15:50:00,10.85,10.87,10.85,10.87,141600.0,10.85,10.87,10.85,10.87,141600.0
2013-12-05 15:55:00,10.87,10.87,10.86,10.87,158400.0,10.87,10.87,10.86,10.87,158400.0
2013-12-06 09:30:00,10.89,10.93,10.87,10.92,94800.0,10.89,10.93,10.87,10.92,94800.0
2013-12-06 09:35:00,10.94,10.96,10.92,10.96,19800.0,10.94,10.96,10.92,10.96,19800.0
2013-12-06 09:40:00,10.96,10.96,10.93,10.93,19200.0,10.96,10.96,10.93,10.93,19200.0
2013-12-06 09:45:00,10.94,10.94,10.89,10.9,71400.0,10.94,10.94,10.89,10.9,71400.0
2013-12-06 09:50:00,10.9,11.0,10.9,10.98,141000.0,10.9,11.0,10.9,10.98,141000.0
2013-12-06 09:55:00,10.98,10.98,10.92,10.96,121200.0,10.98,10.98,10.92,10.96,121200.0
2013-12-06 10:00:00,10.96,10.96,10.95,10.96,31200.0,10.96,10.96,10.95,10.96,31200.0
2013-12-06 10:05:00,10.96,11.0,10.96,11.0,51000.0,10.96,11.0,10.96,11.0,51000.0
2013-12-06 10:10:00,11.0,11.0,10.99,10.99,43800.0,11.0,11.0,10.99,10.99,43800.0
2013-12-06 10:15:00,10.99,11.03,10.99,11.02,76200.0,10.99,11.03,10.99,11.02,76200.0
2013-12-06 10:20:00,11.02,11.03,11.01,11.03,50400.0,11.02,11.03,11.01,11.03,50400.0
2013-12-06 10:25:00,11.03,11.04,11.02,11.02,31200.0,11.03,11.04,11.02,11.02,31200.0
2013-12-06 10:30:00,11.02,11.02,11.0,11.01,96000.0,11.02,11.02,11.0,11.01,96000.0
2013-12-06 10:35:00,11.01,11.01,10.99,10.99,34800.0,11.01,11.01,10.99,10.99,34800.0
2013-12-06 10:40:00,10.99,11.0,10.99,11.0,10200.0,10.99,11.0,10.99,11.0,10200.0
2013-12-06 10:45:00,10.99,11.01,10.99,11.0,30600.0,10.99,11.01,10.99,11.0,30600.0
2013-12-06 10:50:00,11.0,11.01,11.0,11.01,116400.0,11.0,11.01,11.0,11.01,116400.0
2013-12-06 10:55:00,11.0,11.02,11.0,11.0,34200.0,11.0,11.02,11.0,11.0,34200.0
2013-12-06 11:00:00,11.0,11.01,11.0,11.01,38400.0,11.0,11.01,11.0,11.01,38400.0
2013-12-06 11:05:00,11.01,11.01,10.99,11.0,111600.0,11.01,11.01,10.99,11.0,111600.0
2013-12-06 11:10:00,11.0,11.0,10.98,10.98,252000.0,11.0,11.0,10.98,10.98,252000.0
2013-12-06 11:15:00,10.99,10.99,10.96,10.97,56400.0,10.99,10.99,10.96,10.97,56400.0
2013-12-06 11:20:00,10.97,10.97,10.96,10.97,216000.0,10.97,10.97,10.96,10.97,216000.0
2013-12-06 11:25:00,10.97,11.0,10.97,11.0,306600.0,10.97,11.0,10.97,11.0,306600.0
2013-12-06 11:30:00,11.0,11.02,10.99,11.0,67200.0,11.0,11.02,10.99,11.0,67200.0
2013-12-06 11:35:00,11.01,11.02,11.0,11.01,51600.0,11.01,11.02,11.0,11.01,51600.0
2013-12-06 11:40:00,11.01,11.01,10.99,11.0,116400.0,11.01,11.01,10.99,11.0,116400.0
2013-12-06 11:45:00,11.0,11.02,10.99,11.0,146400.0,11.0,11.02,10.99,11.0,146400.0
2013-12-06 11:50:00,11.0,11.0,10.99,10.99,15600.0,11.0,11.0,10.99,10.99,15600.0
2013-12-06 11:55:00,10.99,11.0,10.99,10.99,15600.0,10.99,11.0,10.99,10.99,15600.0
2013-12-06 12:00:00,10.99,10.99,10.99,10.99,18600.0,10.99,10.99,10.99,10.99,18600.0
2013-12-06 12:05:00,10.99,10.99,10.97,10.97,21600.0,10.99,10.99,10.97,10.97,21600.0
2013-12-06 12:10:00,10.97,10.98,10.97,10.98,29400.0,10.97,10.98,10.97,10.98,29400.0
2013-12-06 12:15:00,10.98,10.98,10.97,10.97,51000.0,10.98,10.98,10.97,10.97,51000.0
2013-12-06 12:20:00,10.97,10.97,10.96,10.96,24600.0,10.97,10.97,10.96,10.96,24600.0
2013-12-06 12:25:00,10.97,10.97,10.95,10.96,21600.0,10.97,10.97,10.95,10.96,21600.0
2013-12-06 12:30:00,10.96,10.97,10.95,10.97,33000.0,10.96,10.97,10.95,10.97,33000.0
2013-12-06 12:35:00,10.97,10.99,10.97,10.99,114600.0,10.97,10.99,10.97,10.99,114600.0
2013-12-06 12:40:00,10.99,11.0,10.99,11.0,27000.0,10.99,11.0,10.99,11.0,27000.0
2013-12-06 12:45:00,11.0,11.0,10.99,10.99,31200.0,11.0,11.0,10.99,10.99,31200.0
2013-12-06 12:50:00,10.99,11.0,10.99,11.0,12000.0,10.99,11.0,10.99,11.0,12000.0
2013-12-06 12:55:00,11.0,11.03,11.0,11.03,91200.0,11.0,11.03,11.0,11.03,91200.0
2013-12-06 13:00:00,11.03,11.05,11.03,11.05,37200.0,11.03,11.05,11.03,11.05,37200.0
2013-12-06 13:05:00,11.05,11.07,11.05,11.06,63600.0,11.05,11.07,11.05,11.06,63600.0
2013-12-06 13:10:00,11.06,11.06,11.05,11.05,17400.0,11.06,11.06,11.05,11.05,17400.0
2013-12-06 13:15:00,11.05,11.06,11.05,11.06,24000.0,11.05,11.06,11.05,11.06,24000.0
2013-12-06 13:20:00,11.06,11.07,11.05,11.05,48600.0,11.06,11.07,11.05,11.05,48600.0
2013-12-06 13:25:00,11.05,11.05,11.05,11.05,6000.0,11.05,11.05,11.05,11.05,6000.0
2013-12-06 13:30:00,11.05,11.05,11.04,11.05,36000.0,11.05,11.05,11.04,11.05,36000.0
2013-12-06 13:35:00,11.05,11.07,11.05,11.06,41400.0,11.05,11.07,11.05,11.06,41400.0
2013-12-06 13:40:00,11.07,11.08,11.06,11.08,42600.0,11.07,11.08,11.06,11.08,42600.0
2013-12-06 13:45:00,11.08,11.09,11.08,11.09,10200.0,11.08,11.09,11.08,11.09,10200.0
2013-12-06 13:50:00,11.08,11.09,11.06,11.07,27000.0,11.08,11.09,11.06,11.07,27000.0
2013-12-06 13:55:00,11.07,11.08,11.06,11.07,66000.0,11.07,11.08,11.06,11.07,66000.0
2013-12-06 14:00:00,11.07,11.08,11.07,11.07,46200.0,11.07,11.08,11.07,11.07,46200.0
2013-12-06 14:05:00,11.07,11.07,11.06,11.07,32400.0,11.07,11.07,11.06,11.07,32400.0
2013-12-06 14:10:00,11.07,11.07,11.06,11.06,24000.0,11.07,11.07,11.06,11.06,24000.0
2013-12-06 14:15:00,11.06,11.06,11.05,11.05,42000.0,11.06,11.06,11.05,11.05,42000.0
2013-12-06 14:20:00,11.04,11.06,11.04,11.06,86400.0,11.04,11.06,11.04,11.06,86400.0
2013-12-06 14:25:00,11.06,11.06,11.06,11.06,13800.0,11.06,11.06,11.06,11.06,13800.0
2013-12-06 14:30:00,11.06,11.07,11.06,11.07,42000.0,11.06,11.07,11.06,11.07,42000.0
2013-12-06 14:35:00,11.06,11.08,11.06,11.08,21000.0,11.06,11.08,11.06,11.08,21000.0
2013-12-06 14:40:00,11.07,11.08,11.06,11.07,63000.0,11.07,11.08,11.06,11.07,63000.0
2013-12-06 14:45:00,11.07,11.08,11.07,11.08,22800.0,11.07,11.08,11.07,11.08,22800.0
2013-12-06 14:50:00,11.08,11.08,11.07,11.07,29400.0,11.08,11.08,11.07,11.07,29400.0
2013-12-06 14:55:00,11.07,11.07,11.06,11.07,34800.0,11.07,11.07,11.06,11.07,34800.0
2013-12-06 15:00:00,11.07,11.07,11.06,11.06,27000.0,11.07,11.07,11.06,11.06,27000.0
2013-12-06 15:05:00,11.06,11.07,11.06,11.07,59400.0,11.06,11.07,11.06,11.07,59400.0
2013-12-06 15:10:00,11.07,11.07,11.07,11.07,49200.0,11.07,11.07,11.07,11.07,49200.0
2013-12-06 15:15:00,11.07,11.07,11.06,11.06,46800.0,11.07,11.07,11.06,11.06,46800.0
2013-12-06 15:20:00,11.06,11.07,11.06,11.06,66000.0,11.06,11.07,11.06,11.06,66000.0
2013-12-06 15:25:00,11.06,11.07,11.06,11.06,42600.0,11.06,11.07,11.06,11.06,42600.0
2013-12-06 15:30:00,11.06,11.06,11.06,11.06,56400.0,11.06,11.06,11.06,11.06,56400.0
2013-12-06 15:35:00,11.06,11.06,11.03,11.03,108000.0,11.06,11.06,11.03,11.03,108000.0
2013-12-06 15:40:00,11.03,11.04,11.03,11.04,103200.0,11.03,11.04,11.03,11.04,103200.0
2013-12-06 15:45:00,11.04,11.04,11.03,11.04,135600.0,11.04,11.04,11.03,11.04,135600.0
2013-12-06 15:50:00,11.04,11.05,11.04,11.05,152400.0,11.04,11.05,11.04,11.05,152400.0
2013-12-06 15:55:00,11.05,11.05,11.04,11.05,192600.0,11.05,11.05,11.04,11.05,192600.0
2013-12-09 09:30:00,10.43,10.54,10.32,10.53,2646000.0,10.43,10.54,10.32,10.53,2646000.0
2013-12-09 09:35:00,10.52,10.58,10.5,10.57,1983000.0,10.52,10.58,10.5,10.57,1983000.0
2013-12-09 09:40:00,10.57,10.66,10.55,10.6,1075200.0,10.57,10.66,10.55,10.6,1075200.0
2013-12-09 09:45:00,10.6,10.63,10.57,10.61,1021800.0,10.6,10.63,10.57,10.61,1021800.0
2013-12-09 09:50:00,10.61,10.63,10.57,10.58,910200.0,10.61,10.63,10.57,10.58,910200.0
2013-12-09 09:55:00,10.58,10.62,10.56,10.62,870000.0,10.58,10.62,10.56,10.62,870000.0
2013-12-09 10:00:00,10.62,10.72,10.62,10.72,1245000.0,10.62,10.72,10.62,10.72,1245000.0
2013-12-09 10:05:00,10.72,10.72,10.65,10.65,1014600.0,10.72,10.72,10.65,10.65,1014600.0
2013-12-09 10:10:00,10.65,10.69,10.65,10.65,1399200.0,10.65,10.69,10.65,10.65,1399200.0
2013-12-09 10:15:00,10.65,10.68,10.62,10.62,751800.0,10.65,10.68,10.62,10.62,751800.0
2013-12-09 10:20:00,10.63,10.63,10.59,10.6,285600.0,10.63,10.63,10.59,10.6,285600.0
2013-12-09 10:25:00,10.6,10.64,10.6,10.63,266400.0,10.6,10.64,10.6,10.63,266400.0
2013-12-09 10:30:00,10.63,10.64,10.62,10.63,453600.0,10.63,10.64,10.62,10.63,453600.0
2013-12-09 10:35:00,10.62,10.63,10.56,10.56,322800.0,10.62,10.63,10.56,10.56,322800.0
2013-12-09 10:40:00,10.55,10.57,10.54,10.54,327000.0,10.55,10.57,10.54,10.54,327000.0
2013-12-09 10:45:00,10.54,10.56,10.54,10.54,409200.0,10.54,10.56,10.54,10.54,409200.0
2013-12-09 10:50:00,10.54,10.56,10.53,10.54,268200.0,10.54,10.56,10.53,10.54,268200.0
2013-12-09 10:55:00,10.54,10.54,10.5,10.52,371400.0,10.54,10.54,10.5,10.52,371400.0
2013-12-09 11:00:00,10.52,10.54,10.51,10.53,651000.0,10.52,10.54,10.51,10.53,651000.0
2013-12-09 11:05:00,10.53,10.53,10.49,10.49,393600.0,10.53,10.53,10.49,10.49,393600.0
2013-12-09 11:10:00,10.49,10.49,10.42,10.43,757800.0,10.49,10.49,10.42,10.43,757800.0
2013-12-09 11:15:00,10.43,10.51,10.42,10.49,586800.0,10.43,10.51,10.42,10.49,586800.0
2013-12-09 11:20:00,10.49,10.5,10.48,10.49,670200.0,10.49,10.5,10.48,10.49,670200.0
2013-12-09 11:25:00,10.48,10.49,10.44,10.45,196800.0,10.48,10.49,10.44,10.45,196800.0
2013-12-09 11:30:00,10.44,10.44,10.4,10.41,206400.0,10.44,10.44,10.4,10.41,206400.0
2013-12-09 11:35:00,10.4,10.44,10.39,10.44,142200.0,10.4,10.44,10.39,10.44,142200.0
2013-12-09 11:40:00,10.43,10.43,10.39,10.4,226800.0,10.43,10.43,10.39,10.4,226800.0
2013-12-09 11:45:00,10.4,10.4,10.37,10.38,201600.0,10.4,10.4,10.37,10.38,201600.0
2013-12-09 11:50:00,10.37,10.38,10.36,10.37,340200.0,10.37,10.38,10.36,10.37,340200.0
2013-12-09 11:55:00,10.37,10.4,10.36,10.4,267000.0,10.37,10.4,10.36,10.4,267000.0
2013-12-09 12:00:00,10.4,10.43,10.39,10.41,205200.0,10.4,10.43,10.39,10.41,205200.0
2013-12-09 12:05:00,10.41,10.41,10.39,10.4,769800.0,10.41,10.41,10.39,10.4,769800.0
2013-12-09 12:10:00,10.4,10.44,10.39,10.44,570600.0,10.4,10.44,10.39,10.44,570600.0
2013-12-09 12:15:00,10.44,10.47,10.44,10.47,714000.0,10.44,10.47,10.44,10.47,714000.0
2013-12-09 12:20:00,10.47,10.47,10.42,10.42,675000.0,10.47,10.47,10.42,10.42,675000.0
2013-12-09 12:25:00,10.42,10.43,10.4,10.4,221400.0,10.42,10.43,10.4,10.4,221400.0
2013-12-09 12:30:00,10.4,10.42,10.4,10.41,679200.0,10.4,10.42,10.4,10.41,679200.0
2013-12-09 12:35:00,10.4,10.42,10.4,10.4,454800.0,10.4,10.42,10.4,10.4,454800.0
2013-12-09 12:40:00,10.4,10.4,10.38,10.39,433800.0,10.4,10.4,10.38,10.39,433800.0
2013-12-09 12:45:00,10.39,10.43,10.39,10.42,280200.0,10.39,10.43,10.39,10.42,280200.0
2013-12-09 12:50:00,10.43,10.44,10.41,10.43,116400.0,10.43,10.44,10.41,10.43,116400.0
2013-12-09 12:55:00,10.43,10.43,10.42,10.42,312600.0,10.43,10.43,10.42,10.42,312600.0
2013-12-09 13:00:00,10.42,10.42,10.41,10.42,183600.0,10.42,10.42,10.41,10.42,183600.0
2013-12-09 13:05:00,10.41,10.43,10.41,10.42,375000.0,10.41,10.43,10.41,10.42,375000.0
2013-12-09 13:10:00,10.42,10.44,10.42,10.44,251400.0,10.42,10.44,10.42,10.44,251400.0
2013-12-09 13:15:00,10.44,10.45,10.43,10.44,150000.0,10.44,10.45,10.43,10.44,150000.0
2013-12-09 13:20:00,10.43,10.47,10.43,10.47,130800.0,10.43,10.47,10.43,10.47,130800.0
2013-12-09 13:25:00,10.47,10.47,10.46,10.46,352200.0,10.47,10.47,10.46,10.46,352200.0
2013-12-09 13:30:00,10.46,10.46,10.43,10.43,128400.0,10.46,10.46,10.43,10.43,128400.0
2013-12-09 13:35:00,10.43,10.44,10.42,10.43,88200.0,10.43,10.44,10.42,10.43,88200.0
2013-12-09 13:40:00,10.44,10.44,10.41,10.43,159000.0,10.44,10.44,10.41,10.43,159000.0
2013-12-09 13:45:00,10.43,10.43,10.41,10.42,97800.0,10.43,10.43,10.41,10.42,97800.0
2013-12-09 13:50:00,10.42,10.42,10.4,10.41,128400.0,10.42,10.42,10.4,10.41,128400.0
2013-12-09 13:55:00,10.41,10.42,10.41,10.41,103200.0,10.41,10.42,10.41,10.41,103200.0
2013-12-09 14:00:00,10.41,10.42,10.41,10.41,197400.0,10.41,10.42,10.41,10.41,197400.0
2013-12-09 14:05:00,10.41,10.41,10.4,10.41,113400.0,10.41,10.41,10.4,10.41,113400.0
2013-12-09 14:10:00,10.41,10.42,10.4,10.41,172800.0,10.41,10.42,10.4,10.41,172800.0
2013-12-09 14:15:00,10.42,10.43,10.41,10.42,111600.0,10.42,10.43,10.41,10.42,111600.0
2013-12-09 14:20:00,10.42,10.43,10.42,10.43,72000.0,10.42,10.43,10.42,10.43,72000.0
2013-12-09 14:25:00,10.43,10.43,10.42,10.42,268800.0,10.43,10.43,10.42,10.42,268800.0
2013-12-09 14:30:00,10.42,10.45,10.42,10.44,327000.0,10.42,10.45,10.42,10.44,327000.0
2013-12-09 14:35:00,10.44,10.45,10.42,10.42,150000.0,10.44,10.45,10.42,10.42,150000.0
2013-12-09 14:40:00,10.42,10.43,10.4,10.41,244200.0,10.42,10.43,10.4,10.41,244200.0
2013-12-09 14:45:00,10.41,10.41,10.38,10.4,265800.0,10.41,10.41,10.38,10.4,265800.0
2013-12-09 14:50:00,10.4,10.4,10.37,10.38,185400.0,10.4,10.4,10.37,10.38,185400.0
2013-12-09 14:55:00,10.38,10.38,10.36,10.36,201600.0,10.38,10.38,10.36,10.36,201600.0
2013-12-09 15:00:00,10.36,10.37,10.36,10.36,159000.0,10.36,10.37,10.36,10.36,159000.0
2013-12-09 15:05:00,10.37,10.37,10.35,10.36,249600.0,10.37,10.37,10.35,10.36,249600.0
2013-12-09 15:10:00,10.36,10.36,10.36,10.36,106200.0,10.36,10.36,10.36,10.36,106200.0
2013-12-09 15:15:00,10.36,10.38,10.36,10.37,357600.0,10.36,10.38,10.36,10.37,357600.0
2013-12-09 15:20:00,10.38,10.39,10.37,10.39,619800.0,10.38,10.39,10.37,10.39,619800.0
2013-12-09 15:25:00,10.39,10.39,10.37,10.39,408000.0,10.39,10.39,10.37,10.39,408000.0
2013-12-09 15:30:00,10.39,10.4,10.38,10.4,496800.0,10.39,10.4,10.38,10.4,496800.0
2013-12-09 15:35:00,10.4,10.42,10.4,10.4,321000.0,10.4,10.42,10.4,10.4,321000.0
2013-12-09 15:40:00,10.4,10.43,10.4,10.42,490800.0,10.4,10.43,10.4,10.42,490800.0
2013-12-09 15:45:00,10.42,10.42,10.42,10.42,600600.0,10.42,10.42,10.42,10.42,600600.0
2013-12-09 15:50:00,10.42,10.43,10.42,10.42,452400.0,10.42,10.43,10.42,10.42,452400.0
2013-12-09 15:55:00,10.42,10.47,10.41,10.46,1344600.0,10.42,10.47,10.41,10.46,1344600.0
2013-12-10 09:30:00,10.3,10.36,10.27,10.33,1042200.0,10.3,10.36,10.27,10.33,1042200.0
2013-12-10 09:35:00,10.33,10.36,10.29,10.3,465000.0,10.33,10.36,10.29,10.3,465000.0
2013-12-10 09:40:00,10.31,10.37,10.29,10.36,384000.0,10.31,10.37,10.29,10.36,384000.0
2013-12-10 09:45:00,10.35,10.37,10.33,10.34,354000.0,10.35,10.37,10.33,10.34,354000.0
2013-12-10 09:50:00,10.35,10.39,10.33,10.36,610800.0,10.35,10.39,10.33,10.36,610800.0
2013-12-10 09:55:00,10.36,10.4,10.36,10.4,308400.0,10.36,10.4,10.36,10.4,308400.0
2013-12-10 10:00:00,10.4,10.42,10.38,10.4,216600.0,10.4,10.42,10.38,10.4,216600.0
2013-12-10 10:05:00,10.39,10.42,10.39,10.42,260400.0,10.39,10.42,10.39,10.42,260400.0
2013-12-10 10:10:00,10.42,10.43,10.42,10.43,228000.0,10.42,10.43,10.42,10.43,228000.0
2013-12-10 10:15:00,10.43,10.44,10.42,10.44,103800.0,10.43,10.44,10.42,10.44,103800.0
2013-12-10 10:20:00,10.44,10.5,10.44,10.5,189000.0,10.44,10.5,10.44,10.5,189000.0
2013-12-10 10:25:00,10.5,10.51,10.49,10.5,255600.0,10.5,10.51,10.49,10.5,255600.0
2013-12-10 10:30:00,10.5,10.5,10.45,10.45,168000.0,10.5,10.5,10.45,10.45,168000.0
2013-12-10 10:35:00,10.45,10.46,10.44,10.45,114600.0,10.45,10.46,10.44,10.45,114600.0
2013-12-10 10:40:00,10.45,10.45,10.43,10.43,86400.0,10.45,10.45,10.43,10.43,86400.0
2013-12-10 10:45:00,10.44,10.44,10.42,10.43,279600.0,10.44,10.44,10.42,10.43,279600.0
2013-12-10 10:50:00,10.43,10.44,10.42,10.42,239400.0,10.43,10.44,10.42,10.42,239400.0
2013-12-10 10:55:00,10.42,10.46,10.42,10.44,265800.0,10.42,10.46,10.42,10.44,265800.0
2013-12-10 11:00:00,10.44,10.45,10.42,10.42,147000.0,10.44,10.45,10.42,10.42,147000.0
2013-12-10 11:05:00,10.42,10.44,10.42,10.43,120600.0,10.42,10.44,10.42,10.43,120600.0
2013-12-10 11:10:00,10.43,10.45,10.42,10.45,131400.0,10.43,10.45,10.42,10.45,131400.0
2013-12-10 11:15:00,10.45,10.45,10.44,10.45,166200.0,10.45,10.45,10.44,10.45,166200.0
2013-12-10 11:20:00,10.45,10.45,10.43,10.44,131400.0,10.45,10.45,10.43,10.44,131400.0
2013-12-10 11:25:00,10.44,10.45,10.42,10.43,70200.0,10.44,10.45,10.42,10.43,70200.0
2013-12-10 11:30:00,10.43,10.44,10.43,10.44,109200.0,10.43,10.44,10.43,10.44,109200.0
2013-12-10 11:35:00,10.44,10.45,10.43,10.43,178200.0,10.44,10.45,10.43,10.43,178200.0
2013-12-10 11:40:00,10.43,10.44,10.43,10.43,72000.0,10.43,10.44,10.43,10.43,72000.0
2013-12-10 11:45:00,10.43,10.43,10.42,10.42,93600.0,10.43,10.43,10.42,10.42,93600.0
2013-12-10 11:50:00,10.42,10.43,10.42,10.42,61800.0,10.42,10.43,10.42,10.42,61800.0
2013-12-10 11:55:00,10.42,10.42,10.42,10.42,133800.0,10.42,10.42,10.42,10.42,133800.0
2013-12-10 12:00:00,10.42,10.42,10.42,10.42,160200.0,10.42,10.42,10.42,10.42,160200.0
2013-12-10 12:05:00,10.42,10.42,10.42,10.42,150600.0,10.42,10.42,10.42,10.42,150600.0
2013-12-10 12:10:00,10.42,10.42,10.42,10.42,107400.0,10.42,10.42,10.42,10.42,107400.0
2013-12-10 12:15:00,10.42,10.43,10.42,10.42,139200.0,10.42,10.43,10.42,10.42,139200.0
2013-12-10 12:20:00,10.42,10.43,10.42,10.43,78600.0,10.42,10.43,10.42,10.43,78600.0
2013-12-10 12:25:00,10.43,10.43,10.42,10.42,133800.0,10.43,10.43,10.42,10.42,133800.0
2013-12-10 12:30:00,10.42,10.43,10.41,10.42,244800.0,10.42,10.43,10.41,10.42,244800.0
2013-12-10 12:35:00,10.42,10.42,10.4,10.42,216000.0,10.42,10.42,10.4,10.42,216000.0
2013-12-10 12:40:00,10.42,10.42,10.4,10.4,53400.0,10.42,10.42,10.4,10.4,53400.0
2013-12-10 12:45:00,10.4,10.41,10.4,10.4,86400.0,10.4,10.41,10.4,10.4,86400.0
2013-12-10 12:50:00,10.4,10.4,10.39,10.39,85800.0,10.4,10.4,10.39,10.39,85800.0
2013-12-10 12:55:00,10.4,10.4,10.39,10.4,71400.0,10.4,10.4,10.39,10.4,71400.0
2013-12-10 13:00:00,10.4,10.4,10.4,10.4,114600.0,10.4,10.4,10.4,10.4,114600.0
2013-12-10 13:05:00,10.4,10.4,10.4,10.4,135600.0,10.4,10.4,10.4,10.4,135600.0
2013-12-10 13:10:00,10.4,10.41,10.39,10.41,96000.0,10.4,10.41,10.39,10.41,96000.0
2013-12-10 13:15:00,10.4,10.41,10.4,10.4,82800.0,10.4,10.41,10.4,10.4,82800.0
2013-12-10 13:20:00,10.4,10.41,10.4,10.41,124200.0,10.4,10.41,10.4,10.41,124200.0
2013-12-10 13:25:00,10.41,10.41,10.4,10.41,120000.0,10.41,10.41,10.4,10.41,120000.0
2013-12-10 13:30:00,10.41,10.41,10.4,10.41,131400.0,10.41,10.41,10.4,10.41,131400.0
2013-12-10 13:35:00,10.41,10.42,10.41,10.42,90000.0,10.41,10.42,10.41,10.42,90000.0
2013-12-10 13:40:00,10.42,10.42,10.41,10.41,79200.0,10.42,10.42,10.41,10.41,79200.0
2013-12-10 13:45:00,10.41,10.42,10.41,10.42,114600.0,10.41,10.42,10.41,10.42,114600.0
2013-12-10 13:50:00,10.42,10.42,10.41,10.42,127800.0,10.42,10.42,10.41,10.42,127800.0
2013-12-10 13:55:00,10.42,10.42,10.4,10.4,85800.0,10.42,10.42,10.4,10.4,85800.0
2013-12-10 14:00:00,10.4,10.41,10.4,10.4,102600.0,10.4,10.41,10.4,10.4,102600.0
2013-12-10 14:05:00,10.4,10.4,10.39,10.4,415200.0,10.4,10.4,10.39,10.4,415200.0
2013-12-10 14:10:00,10.4,10.41,10.38,10.38,315000.0,10.4,10.41,10.38,10.38,315000.0
2013-12-10 14:15:00,10.38,10.38,10.36,10.36,118200.0,10.38,10.38,10.36,10.36,118200.0
2013-12-10 14:20:00,10.36,10.38,10.36,10.38,113400.0,10.36,10.38,10.36,10.38,113400.0
2013-12-10 14:25:00,10.38,10.4,10.38,10.4,89400.0,10.38,10.4,10.38,10.4,89400.0
2013-12-10 14:30:00,10.4,10.4,10.38,10.38,133800.0,10.4,10.4,10.38,10.38,133800.0
2013-12-10 14:35:00,10.38,10.39,10.37,10.38,94200.0,10.38,10.39,10.37,10.38,94200.0
2013-12-10 14:40:00,10.39,10.39,10.38,10.38,81600.0,10.39,10.39,10.38,10.38,81600.0
2013-12-10 14:45:00,10.38,10.4,10.38,10.39,122400.0,10.38,10.4,10.38,10.39,122400.0
2013-12-10 14:50:00,10.39,10.39,10.38,10.39,77400.0,10.39,10.39,10.38,10.39,77400.0
2013-12-10 14:55:00,10.39,10.39,10.38,10.38,113400.0,10.39,10.39,10.38,10.38,113400.0
2013-12-10 15:00:00,10.38,10.4,10.38,10.39,117600.0,10.38,10.4,10.38,10.39,117600.0
2013-12-10 15:05:00,10.39,10.4,10.39,10.39,97200.0,10.39,10.4,10.39,10.39,97200.0
2013-12-10 15:10:00,10.39,10.4,10.39,10.39,151200.0,10.39,10.4,10.39,10.39,151200.0
2013-12-10 15:15:00,10.39,10.39,10.38,10.39,136200.0,10.39,10.39,10.38,10.39,136200.0
2013-12-10 15:20:00,10.38,10.4,10.38,10.4,184800.0,10.38,10.4,10.38,10.4,184800.0
2013-12-10 15:25:00,10.4,10.4,10.39,10.39,156600.0,10.4,10.4,10.39,10.39,156600.0
2013-12-10 15:30:00,10.39,10.4,10.38,10.4,229200.0,10.39,10.4,10.38,10.4,229200.0
2013-12-10 15:35:00,10.4,10.41,10.39,10.4,237000.0,10.4,10.41,10.39,10.4,237000.0
2013-12-10 15:40:00,10.4,10.4,10.4,10.4,183000.0,10.4,10.4,10.4,10.4,183000.0
2013-12-10 15:45:00,10.4,10.42,10.4,10.42,293400.0,10.4,10.42,10.4,10.42,293400.0
2013-12-10 15:50:00,10.42,10.42,10.41,10.41,312600.0,10.42,10.42,10.41,10.41,312600.0
2013-12-10 15:55:00,10.42,10.43,10.41,10.42,687600.0,10.42,10.43,10.41,10.42,687600.0
2013-12-11 09:30:00,10.39,10.42,10.36,10.39,195000.0,10.39,10.42,10.36,10.39,195000.0
2013-12-11 09:35:00,10.38,10.38,10.35,10.37,78600.0,10.38,10.38,10.35,10.37,78600.0
2013-12-11 09:40:00,10.36,10.37,10.34,10.36,100200.0,10.36,10.37,10.34,10.36,100200.0
2013-12-11 09:45:00,10.36,10.38,10.35,10.37,169200.0,10.36,10.38,10.35,10.37,169200.0
2013-12-11 09:50:00,10.37,10.37,10.35,10.36,121800.0,10.37,10.37,10.35,10.36,121800.0
2013-12-11 09:55:00,10.36,10.37,10.35,10.35,92400.0,10.36,10.37,10.35,10.35,92400.0
2013-12-11 10:00:00,10.35,10.37,10.34,10.35,186000.0,10.35,10.37,10.34,10.35,186000.0
2013-12-11 10:05:00,10.34,10.37,10.33,10.37,184200.0,10.34,10.37,10.33,10.37,184200.0
2013-12-11 10:10:00,10.36,10.38,10.36,10.36,153600.0,10.36,10.38,10.36,10.36,153600.0
2013-12-11 10:15:00,10.35,10.37,10.35,10.35,114000.0,10.35,10.37,10.35,10.35,114000.0
2013-12-11 10:20:00,10.35,10.38,10.35,10.37,136800.0,10.35,10.38,10.35,10.37,136800.0
2013-12-11 10:25:00,10.37,10.38,10.36,10.36,95400.0,10.37,10.38,10.36,10.36,95400.0
2013-12-11 10:30:00,10.36,10.37,10.34,10.35,56400.0,10.36,10.37,10.34,10.35,56400.0
2013-12-11 10:35:00,10.35,10.36,10.35,10.35,48000.0,10.35,10.36,10.35,10.35,48000.0
2013-12-11 10:40:00,10.35,10.36,10.35,10.35,83400.0,10.35,10.36,10.35,10.35,83400.0
2013-12-11 10:45:00,10.35,10.35,10.34,10.34,102000.0,10.35,10.35,10.34,10.34,102000.0
2013-12-11 10:50:00,10.34,10.35,10.34,10.34,85200.0,10.34,10.35,10.34,10.34,85200.0
2013-12-11 10:55:00,10.34,10.35,10.33,10.34,41400.0,10.34,10.35,10.33,10.34,41400.0
2013-12-11 11:00:00,10.34,10.34,10.31,10.31,141000.0,10.34,10.34,10.31,10.31,141000.0
2013-12-11 11:05:00,10.31,10.31,10.29,10.29,163800.0,10.31,10.31,10.29,10.29,163800.0
2013-12-11 11:10:00,10.29,10.29,10.27,10.28,90000.0,10.29,10.29,10.27,10.28,90000.0
2013-12-11 11:15:00,10.27,10.28,10.26,10.28,124200.0,10.27,10.28,10.26,10.28,124200.0
2013-12-11 11:20:00,10.28,10.3,10.28,10.29,256200.0,10.28,10.3,10.28,10.29,256200.0
2013-12-11 11:25:00,10.28,10.28,10.27,10.28,167400.0,10.28,10.28,10.27,10.28,167400.0
2013-12-11 11:30:00,10.28,10.29,10.27,10.28,194400.0,10.28,10.29,10.27,10.28,194400.0
2013-12-11 11:35:00,10.27,10.28,10.27,10.27,76200.0,10.27,10.28,10.27,10.27,76200.0
2013-12-11 11:40:00,10.27,10.29,10.27,10.29,172200.0,10.27,10.29,10.27,10.29,172200.0
2013-12-11 11:45:00,10.29,10.29,10.28,10.29,67800.0,10.29,10.29,10.28,10.29,67800.0
2013-12-11 11:50:00,10.28,10.29,10.26,10.28,136800.0,10.28,10.29,10.26,10.28,136800.0
2013-12-11 11:55:00,10.27,10.29,10.27,10.28,64200.0,10.27,10.29,10.27,10.28,64200.0
2013-12-11 12:00:00,10.28,10.28,10.27,10.27,89400.0,10.28,10.28,10.27,10.27,89400.0
2013-12-11 12:05:00,10.27,10.28,10.27,10.27,150000.0,10.27,10.28,10.27,10.27,150000.0
2013-12-11 12:10:00,10.27,10.29,10.27,10.28,167400.0,10.27,10.29,10.27,10.28,167400.0
2013-12-11 12:15:00,10.29,10.29,10.26,10.27,124200.0,10.29,10.29,10.26,10.27,124200.0
2013-12-11 12:20:00,10.27,10.27,10.26,10.26,105600.0,10.27,10.27,10.26,10.26,105600.0
2013-12-11 12:25:00,10.26,10.27,10.26,10.27,69000.0,10.26,10.27,10.26,10.27,69000.0
2013-12-11 12:30:00,10.27,10.28,10.26,10.28,211800.0,10.27,10.28,10.26,10.28,211800.0
2013-12-11 12:35:00,10.28,10.28,10.26,10.28,48600.0,10.28,10.28,10.26,10.28,48600.0
2013-12-11 12:40:00,10.28,10.28,10.27,10.27,46800.0,10.28,10.28,10.27,10.27,46800.0
2013-12-11 12:45:00,10.28,10.28,10.27,10.28,33000.0,10.28,10.28,10.27,10.28,33000.0
2013-12-11 12:50:00,10.27,10.28,10.27,10.28,43200.0,10.27,10.28,10.27,10.28,43200.0
2013-12-11 12:55:00,10.28,10.28,10.27,10.28,51600.0,10.28,10.28,10.27,10.28,51600.0
2013-12-11 13:00:00,10.28,10.29,10.28,10.29,34200.0,10.28,10.29,10.28,10.29,34200.0
2013-12-11 13:05:00,10.29,10.29,10.28,10.28,30000.0,10.29,10.29,10.28,10.28,30000.0
2013-12-11 13:10:00,10.28,10.29,10.28,10.29,31200.0,10.28,10.29,10.28,10.29,31200.0
2013-12-11 13:15:00,10.29,10.29,10.26,10.27,119400.0,10.29,10.29,10.26,10.27,119400.0
2013-12-11 13:20:00,10.27,10.27,10.27,10.27,34200.0,10.27,10.27,10.27,10.27,34200.0
2013-12-11 13:25:00,10.27,10.27,10.27,10.27,55200.0,10.27,10.27,10.27,10.27,55200.0
2013-12-11 13:30:00,10.27,10.29,10.27,10.28,64200.0,10.27,10.29,10.27,10.28,64200.0
2013-12-11 13:35:00,10.28,10.29,10.28,10.29,58200.0,10.28,10.29,10.28,10.29,58200.0
2013-12-11 13:40:00,10.29,10.3,10.29,10.29,69000.0,10.29,10.3,10.29,10.29,69000.0
2013-12-11 13:45:00,10.3,10.3,10.29,10.29,40800.0,10.3,10.3,10.29,10.29,40800.0
2013-12-11 13:50:00,10.29,10.29,10.28,10.28,65400.0,10.29,10.29,10.28,10.28,65400.0
2013-12-11 13:55:00,10.28,10.3,10.28,10.3,61800.0,10.28,10.3,10.28,10.3,61800.0
2013-12-11 14:00:00,10.3,10.3,10.29,10.3,51000.0,10.3,10.3,10.29,10.3,51000.0
2013-12-11 14:05:00,10.3,10.3,10.29,10.29,191400.0,10.3,10.3,10.29,10.29,191400.0
2013-12-11 14:10:00,10.29,10.3,10.28,10.28,69600.0,10.29,10.3,10.28,10.28,69600.0
2013-12-11 14:15:00,10.28,10.28,10.27,10.28,67800.0,10.28,10.28,10.27,10.28,67800.0
2013-12-11 14:20:00,10.28,10.29,10.28,10.29,55800.0,10.28,10.29,10.28,10.29,55800.0
2013-12-11 14:25:00,10.29,10.29,10.28,10.28,179400.0,10.29,10.29,10.28,10.28,179400.0
2013-12-11 14:30:00,10.28,10.28,10.27,10.27,120000.0,10.28,10.28,10.27,10.27,120000.0
2013-12-11 14:35:00,10.27,10.28,10.27,10.27,60600.0,10.27,10.28,10.27,10.27,60600.0
2013-12-11 14:40:00,10.27,10.29,10.27,10.28,94200.0,10.27,10.29,10.27,10.28,94200.0
2013-12-11 14:45:00,10.29,10.3,10.28,10.3,94800.0,10.29,10.3,10.28,10.3,94800.0
2013-12-11 14:50:00,10.29,10.29,10.29,10.29,58200.0,10.29,10.29,10.29,10.29,58200.0
2013-12-11 14:55:00,10.29,10.29,10.27,10.28,86400.0,10.29,10.29,10.27,10.28,86400.0
2013-12-11 15:00:00,10.28,10.28,10.27,10.28,60600.0,10.28,10.28,10.27,10.28,60600.0
2013-12-11 15:05:00,10.28,10.29,10.28,10.29,107400.0,10.28,10.29,10.28,10.29,107400.0
2013-12-11 15:10:00,10.29,10.29,10.28,10.29,232200.0,10.29,10.29,10.28,10.29,232200.0
2013-12-11 15:15:00,10.29,10.31,10.29,10.31,218400.0,10.29,10.31,10.29,10.31,218400.0
2013-12-11 15:20:00,10.31,10.32,10.31,10.32,106200.0,10.31,10.32,10.31,10.32,106200.0
2013-12-11 15:25:00,10.32,10.32,10.31,10.31,151200.0,10.32,10.32,10.31,10.31,151200.0
2013-12-11 15:30:00,10.31,10.32,10.31,10.32,156600.0,10.31,10.32,10.31,10.32,156600.0
2013-12-11 15:35:00,10.32,10.32,10.31,10.31,180600.0,10.32,10.32,10.31,10.31,180600.0
2013-12-11 15:40:00,10.31,10.31,10.3,10.3,223800.0,10.31,10.31,10.3,10.3,223800.0
2013-12-11 15:45:00,10.3,10.31,10.3,10.31,416400.0,10.3,10.31,10.3,10.31,416400.0
2013-12-11 15:50:00,10.31,10.32,10.3,10.3,312600.0,10.31,10.32,10.3,10.3,312600.0
2013-12-11 15:55:00,10.3,10.32,10.3,10.32,457200.0,10.3,10.32,10.3,10.32,457200.0
2013-12-12 09:30:00,10.28,10.33,10.25,10.26,157200.0,10.28,10.33,10.25,10.26,157200.0
2013-12-12 09:35:00,10.26,10.27,10.24,10.24,308400.0,10.26,10.27,10.24,10.24,308400.0
2013-12-12 09:40:00,10.24,10.24,10.23,10.24,150000.0,10.24,10.24,10.23,10.24,150000.0
2013-12-12 09:45:00,10.24,10.26,10.23,10.23,127200.0,10.24,10.26,10.23,10.23,127200.0
2013-12-12 09:50:00,10.23,10.26,10.23,10.25,124200.0,10.23,10.26,10.23,10.25,124200.0
2013-12-12 09:55:00,10.25,10.28,10.25,10.28,196200.0,10.25,10.28,10.25,10.28,196200.0
2013-12-12 10:00:00,10.27,10.28,10.27,10.27,76200.0,10.27,10.28,10.27,10.27,76200.0
2013-12-12 10:05:00,10.26,10.27,10.26,10.26,116400.0,10.26,10.27,10.26,10.26,116400.0
2013-12-12 10:10:00,10.26,10.26,10.25,10.26,100800.0,10.26,10.26,10.25,10.26,100800.0
2013-12-12 10:15:00,10.26,10.27,10.25,10.25,122400.0,10.26,10.27,10.25,10.25,122400.0
2013-12-12 10:20:00,10.26,10.28,10.26,10.28,91200.0,10.26,10.28,10.26,10.28,91200.0
2013-12-12 10:25:00,10.28,10.29,10.27,10.28,116400.0,10.28,10.29,10.27,10.28,116400.0
2013-12-12 10:30:00,10.28,10.29,10.28,10.29,114000.0,10.28,10.29,10.28,10.29,114000.0
2013-12-12 10:35:00,10.28,10.3,10.28,10.3,81600.0,10.28,10.3,10.28,10.3,81600.0
2013-12-12 10:40:00,10.3,10.3,10.29,10.29,115800.0,10.3,10.3,10.29,10.29,115800.0
2013-12-12 10:45:00,10.3,10.3,10.29,10.3,101400.0,10.3,10.3,10.29,10.3,101400.0
2013-12-12 10:50:00,10.3,10.3,10.28,10.28,72000.0,10.3,10.3,10.28,10.28,72000.0
2013-12-12 10:55:00,10.28,10.29,10.27,10.28,78000.0,10.28,10.29,10.27,10.28,78000.0
2013-12-12 11:00:00,10.28,10.3,10.28,10.29,105600.0,10.28,10.3,10.28,10.29,105600.0
2013-12-12 11:05:00,10.29,10.3,10.29,10.3,78600.0,10.29,10.3,10.29,10.3,78600.0
2013-12-12 11:10:00,10.3,10.31,10.29,10.3,64200.0,10.3,10.31,10.29,10.3,64200.0
2013-12-12 11:15:00,10.3,10.31,10.3,10.3,90600.0,10.3,10.31,10.3,10.3,90600.0
2013-12-12 11:20:00,10.31,10.31,10.3,10.3,106200.0,10.31,10.31,10.3,10.3,106200.0
2013-12-12 11:25:00,10.3,10.31,10.3,10.31,116400.0,10.3,10.31,10.3,10.31,116400.0
2013-12-12 11:30:00,10.3,10.31,10.3,10.31,67200.0,10.3,10.31,10.3,10.31,67200.0
2013-12-12 11:35:00,10.31,10.32,10.31,10.32,62400.0,10.31,10.32,10.31,10.32,62400.0
2013-12-12 11:40:00,10.32,10.32,10.31,10.32,24600.0,10.32,10.32,10.31,10.32,24600.0
2013-12-12 11:45:00,10.32,10.32,10.31,10.31,75000.0,10.32,10.32,10.31,10.31,75000.0
2013-12-12 11:50:00,10.31,10.31,10.3,10.3,224400.0,10.31,10.31,10.3,10.3,224400.0
2013-12-12 11:55:00,10.3,10.3,10.29,10.29,96600.0,10.3,10.3,10.29,10.29,96600.0
2013-12-12 12:00:00,10.29,10.3,10.28,10.29,41400.0,10.29,10.3,10.28,10.29,41400.0
2013-12-12 12:05:00,10.29,10.3,10.29,10.3,76200.0,10.29,10.3,10.29,10.3,76200.0
2013-12-12 12:10:00,10.29,10.31,10.29,10.3,46800.0,10.29,10.31,10.29,10.3,46800.0
2013-12-12 12:15:00,10.3,10.3,10.29,10.3,79200.0,10.3,10.3,10.29,10.3,79200.0
2013-12-12 12:20:00,10.3,10.3,10.27,10.28,85200.0,10.3,10.3,10.27,10.28,85200.0
2013-12-12 12:25:00,10.28,10.29,10.28,10.29,28800.0,10.28,10.29,10.28,10.29,28800.0
2013-12-12 12:30:00,10.29,10.3,10.28,10.29,76200.0,10.29,10.3,10.28,10.29,76200.0
2013-12-12 12:35:00,10.29,10.3,10.28,10.28,126000.0,10.29,10.3,10.28,10.28,126000.0
2013-12-12 12:40:00,10.28,10.28,10.27,10.27,111000.0,10.28,10.28,10.27,10.27,111000.0
2013-12-12 12:45:00,10.27,10.28,10.27,10.27,50400.0,10.27,10.28,10.27,10.27,50400.0
2013-12-12 12:50:00,10.27,10.28,10.27,10.27,46800.0,10.27,10.28,10.27,10.27,46800.0
2013-12-12 12:55:00,10.27,10.28,10.27,10.28,77400.0,10.27,10.28,10.27,10.28,77400.0
2013-12-12 13:00:00,10.28,10.29,10.28,10.28,46200.0,10.28,10.29,10.28,10.28,46200.0
2013-12-12 13:05:00,10.28,10.29,10.28,10.29,102600.0,10.28,10.29,10.28,10.29,102600.0
2013-12-12 13:10:00,10.29,10.29,10.28,10.29,32400.0,10.29,10.29,10.28,10.29,32400.0
2013-12-12 13:15:00,10.28,10.29,10.28,10.29,70200.0,10.28,10.29,10.28,10.29,70200.0
2013-12-12 13:20:00,10.29,10.29,10.28,10.28,43800.0,10.29,10.29,10.28,10.28,43800.0
2013-12-12 13:25:00,10.28,10.28,10.27,10.27,46200.0,10.28,10.28,10.27,10.27,46200.0
2013-12-12 13:30:00,10.28,10.28,10.26,10.26,33000.0,10.28,10.28,10.26,10.26,33000.0
2013-12-12 13:35:00,10.26,10.29,10.26,10.28,308400.0,10.26,10.29,10.26,10.28,308400.0
2013-12-12 13:40:00,10.28,10.28,10.27,10.27,44400.0,10.28,10.28,10.27,10.27,44400.0
2013-12-12 13:45:00,10.27,10.27,10.27,10.27,64200.0,10.27,10.27,10.27,10.27,64200.0
2013-12-12 13:50:00,10.27,10.27,10.27,10.27,62400.0,10.27,10.27,10.27,10.27,62400.0
2013-12-12 13:55:00,10.27,10.27,10.26,10.26,106200.0,10.27,10.27,10.26,10.26,106200.0
2013-12-12 14:00:00,10.26,10.26,10.25,10.26,111000.0,10.26,10.26,10.25,10.26,111000.0
2013-12-12 14:05:00,10.25,10.26,10.25,10.25,117600.0,10.25,10.26,10.25,10.25,117600.0
2013-12-12 14:10:00,10.26,10.28,10.26,10.27,78000.0,10.26,10.28,10.26,10.27,78000.0
2013-12-12 14:15:00,10.28,10.29,10.27,10.29,78600.0,10.28,10.29,10.27,10.29,78600.0
2013-12-12 14:20:00,10.29,10.29,10.29,10.29,233400.0,10.29,10.29,10.29,10.29,233400.0
2013-12-12 14:25:00,10.29,10.3,10.29,10.3,53400.0,10.29,10.3,10.29,10.3,53400.0
2013-12-12 14:30:00,10.3,10.3,10.29,10.29,118800.0,10.3,10.3,10.29,10.29,118800.0
2013-12-12 14:35:00,10.29,10.29,10.29,10.29,36000.0,10.29,10.29,10.29,10.29,36000.0
2013-12-12 14:40:00,10.29,10.3,10.29,10.3,214800.0,10.29,10.3,10.29,10.3,214800.0
2013-12-12 14:45:00,10.3,10.3,10.3,10.3,69600.0,10.3,10.3,10.3,10.3,69600.0
2013-12-12 14:50:00,10.3,10.33,10.3,10.33,76800.0,10.3,10.33,10.3,10.33,76800.0
2013-12-12 14:55:00,10.32,10.33,10.32,10.33,67200.0,10.32,10.33,10.32,10.33,67200.0
2013-12-12 15:00:00,10.33,10.33,10.32,10.32,103200.0,10.33,10.33,10.32,10.32,103200.0
2013-12-12 15:05:00,10.32,10.32,10.32,10.32,117600.0,10.32,10.32,10.32,10.32,117600.0
2013-12-12 15:10:00,10.32,10.32,10.3,10.3,145200.0,10.32,10.32,10.3,10.3,145200.0
2013-12-12 15:15:00,10.3,10.3,10.29,10.3,324000.0,10.3,10.3,10.29,10.3,324000.0
2013-12-12 15:20:00,10.3,10.31,10.3,10.31,138000.0,10.3,10.31,10.3,10.31,138000.0
2013-12-12 15:25:00,10.31,10.32,10.31,10.31,203400.0,10.31,10.32,10.31,10.31,203400.0
2013-12-12 15:30:00,10.31,10.31,10.31,10.31,121800.0,10.31,10.31,10.31,10.31,121800.0
2013-12-12 15:35:00,10.31,10.31,10.31,10.31,123600.0,10.31,10.31,10.31,10.31,123600.0
2013-12-12 15:40:00,10.31,10.31,10.3,10.3,186600.0,10.31,10.31,10.3,10.3,186600.0
2013-12-12 15:45:00,10.3,10.3,10.29,10.29,261600.0,10.3,10.3,10.29,10.29,261600.0
2013-12-12 15:50:00,10.29,10.29,10.28,10.28,232200.0,10.29,10.29,10.28,10.28,232200.0
2013-12-12 15:55:00,10.28,10.28,10.26,10.27,357000.0,10.28,10.28,10.26,10.27,357000.0
2013-12-13 09:30:00,10.27,10.33,10.27,10.32,132000.0,10.27,10.33,10.27,10.32,132000.0
2013-12-13 09:35:00,10.32,10.33,10.3,10.3,59400.0,10.32,10.33,10.3,10.3,59400.0
2013-12-13 09:40:00,10.3,10.31,10.29,10.29,78600.0,10.3,10.31,10.29,10.29,78600.0
2013-12-13 09:45:00,10.29,10.29,10.27,10.27,88200.0,10.29,10.29,10.27,10.27,88200.0
2013-12-13 09:50:00,10.27,10.27,10.23,10.24,65400.0,10.27,10.27,10.23,10.24,65400.0
2013-12-13 09:55:00,10.24,10.25,10.24,10.24,69600.0,10.24,10.25,10.24,10.24,69600.0
2013-12-13 10:00:00,10.25,10.25,10.21,10.21,132600.0,10.25,10.25,10.21,10.21,132600.0
2013-12-13 10:05:00,10.21,10.22,10.2,10.22,57600.0,10.21,10.22,10.2,10.22,57600.0
2013-12-13 10:10:00,10.22,10.22,10.2,10.21,106800.0,10.22,10.22,10.2,10.21,106800.0
2013-12-13 10:15:00,10.21,10.21,10.19,10.19,116400.0,10.21,10.21,10.19,10.19,116400.0
2013-12-13 10:20:00,10.19,10.19,10.15,10.15,177000.0,10.19,10.19,10.15,10.15,177000.0
2013-12-13 10:25:00,10.15,10.16,10.12,10.12,318000.0,10.15,10.16,10.12,10.12,318000.0
2013-12-13 10:30:00,10.12,10.13,10.1,10.13,305400.0,10.12,10.13,10.1,10.13,305400.0
2013-12-13 10:35:00,10.13,10.13,10.11,10.11,166200.0,10.13,10.13,10.11,10.11,166200.0
2013-12-13 10:40:00,10.11,10.12,10.11,10.12,105000.0,10.11,10.12,10.11,10.12,105000.0
2013-12-13 10:45:00,10.12,10.15,10.12,10.14,108600.0,10.12,10.15,10.12,10.14,108600.0
2013-12-13 10:50:00,10.13,10.13,10.11,10.12,126600.0,10.13,10.13,10.11,10.12,126600.0
2013-12-13 10:55:00,10.12,10.12,10.11,10.11,90000.0,10.12,10.12,10.11,10.11,90000.0
2013-12-13 11:00:00,10.11,10.13,10.11,10.13,136800.0,10.11,10.13,10.11,10.13,136800.0
2013-12-13 11:05:00,10.12,10.15,10.12,10.15,192000.0,10.12,10.15,10.12,10.15,192000.0
2013-12-13 11:10:00,10.15,10.15,10.13,10.13,268800.0,10.15,10.15,10.13,10.13,268800.0
2013-12-13 11:15:00,10.13,10.17,10.13,10.17,741000.0,10.13,10.17,10.13,10.17,741000.0
2013-12-13 11:20:00,10.17,10.19,10.17,10.19,67200.0,10.17,10.19,10.17,10.19,67200.0
2013-12-13 11:25:00,10.19,10.2,10.18,10.18,48600.0,10.19,10.2,10.18,10.18,48600.0
2013-12-13 11:30:00,10.17,10.19,10.17,10.18,36000.0,10.17,10.19,10.17,10.18,36000.0
2013-12-13 11:35:00,10.18,10.18,10.16,10.16,42600.0,10.18,10.18,10.16,10.16,42600.0
2013-12-13 11:40:00,10.17,10.17,10.16,10.17,33000.0,10.17,10.17,10.16,10.17,33000.0
2013-12-13 11:45:00,10.17,10.17,10.15,10.16,61200.0,10.17,10.17,10.15,10.16,61200.0
2013-12-13 11:50:00,10.16,10.17,10.16,10.16,25800.0,10.16,10.17,10.16,10.16,25800.0
2013-12-13 11:55:00,10.17,10.17,10.16,10.17,36000.0,10.17,10.17,10.16,10.17,36000.0
2013-12-13 12:00:00,10.17,10.17,10.16,10.17,23400.0,10.17,10.17,10.16,10.17,23400.0
2013-12-13 12:05:00,10.17,10.17,10.16,10.16,37800.0,10.17,10.17,10.16,10.16,37800.0
2013-12-13 12:10:00,10.16,10.16,10.14,10.15,186600.0,10.16,10.16,10.14,10.15,186600.0
2013-12-13 12:15:00,10.15,10.16,10.14,10.15,205200.0,10.15,10.16,10.14,10.15,205200.0
2013-12-13 12:20:00,10.15,10.16,10.14,10.14,99000.0,10.15,10.16,10.14,10.14,99000.0
2013-12-13 12:25:00,10.14,10.15,10.13,10.15,35400.0,10.14,10.15,10.13,10.15,35400.0
2013-12-13 12:30:00,10.15,10.15,10.14,10.15,45600.0,10.15,10.15,10.14,10.15,45600.0
2013-12-13 12:35:00,10.15,10.16,10.14,10.14,67800.0,10.15,10.16,10.14,10.14,67800.0
2013-12-13 12:40:00,10.15,10.15,10.14,10.15,82800.0,10.15,10.15,10.14,10.15,82800.0
2013-12-13 12:45:00,10.15,10.15,10.13,10.14,31800.0,10.15,10.15,10.13,10.14,31800.0
2013-12-13 12:50:00,10.14,10.15,10.14,10.14,192000.0,10.14,10.15,10.14,10.14,192000.0
2013-12-13 12:55:00,10.14,10.15,10.14,10.14,119400.0,10.14,10.15,10.14,10.14,119400.0
2013-12-13 13:00:00,10.15,10.15,10.15,10.15,184800.0,10.15,10.15,10.15,10.15,184800.0
2013-12-13 13:05:00,10.15,10.16,10.14,10.14,171000.0,10.15,10.16,10.14,10.14,171000.0
2013-12-13 13:10:00,10.15,10.15,10.14,10.14,285600.0,10.15,10.15,10.14,10.14,285600.0
2013-12-13 13:15:00,10.14,10.16,10.14,10.16,65400.0,10.14,10.16,10.14,10.16,65400.0
2013-12-13 13:20:00,10.16,10.17,10.16,10.17,63600.0,10.16,10.17,10.16,10.17,63600.0
2013-12-13 13:25:00,10.17,10.2,10.17,10.2,162000.0,10.17,10.2,10.17,10.2,162000.0
2013-12-13 13:30:00,10.2,10.22,10.19,10.21,120600.0,10.2,10.22,10.19,10.21,120600.0
2013-12-13 13:35:00,10.22,10.23,10.21,10.22,102600.0,10.22,10.23,10.21,10.22,102600.0
2013-12-13 13:40:00,10.21,10.22,10.21,10.22,38400.0,10.21,10.22,10.21,10.22,38400.0
2013-12-13 13:45:00,10.22,10.22,10.21,10.21,45600.0,10.22,10.22,10.21,10.21,45600.0
2013-12-13 13:50:00,10.21,10.22,10.21,10.22,63000.0,10.21,10.22,10.21,10.22,63000.0
2013-12-13 13:55:00,10.23,10.23,10.22,10.22,132600.0,10.23,10.23,10.22,10.22,132600.0
2013-12-13 14:00:00,10.22,10.23,10.22,10.22,183600.0,10.22,10.23,10.22,10.22,183600.0
2013-12-13 14:05:00,10.22,10.23,10.21,10.22,172800.0,10.22,10.23,10.21,10.22,172800.0
2013-12-13 14:10:00,10.22,10.24,10.22,10.24,160800.0,10.22,10.24,10.22,10.24,160800.0
2013-12-13 14:15:00,10.24,10.25,10.22,10.23,235200.0,10.24,10.25,10.22,10.23,235200.0
2013-12-13 14:20:00,10.23,10.23,10.22,10.23,133800.0,10.23,10.23,10.22,10.23,133800.0
2013-12-13 14:25:00,10.23,10.25,10.22,10.23,276600.0,10.23,10.25,10.22,10.23,276600.0
2013-12-13 14:30:00,10.23,10.23,10.22,10.22,181800.0,10.23,10.23,10.22,10.22,181800.0
2013-12-13 14:35:00,10.23,10.24,10.22,10.23,160200.0,10.23,10.24,10.22,10.23,160200.0
2013-12-13 14:40:00,10.23,10.25,10.22,10.24,271200.0,10.23,10.25,10.22,10.24,271200.0
2013-12-13 14:45:00,10.24,10.24,10.24,10.24,106200.0,10.24,10.24,10.24,10.24,106200.0
2013-12-13 14:50:00,10.24,10.25,10.24,10.25,175800.0,10.24,10.25,10.24,10.25,175800.0
2013-12-13 14:55:00,10.25,10.28,10.25,10.27,290400.0,10.25,10.28,10.25,10.27,290400.0
2013-12-13 15:00:00,10.27,10.3,10.27,10.3,220200.0,10.27,10.3,10.27,10.3,220200.0
2013-12-13 15:05:00,10.3,10.31,10.26,10.27,607200.0,10.3,10.31,10.26,10.27,607200.0
2013-12-13 15:10:00,10.27,10.27,10.25,10.26,43200.0,10.27,10.27,10.25,10.26,43200.0
2013-12-13 15:15:00,10.25,10.27,10.25,10.27,31200.0,10.25,10.27,10.25,10.27,31200.0
2013-12-13 15:20:00,10.27,10.28,10.27,10.28,40200.0,10.27,10.28,10.27,10.28,40200.0
2013-12-13 15:25:00,10.28,10.29,10.28,10.28,40800.0,10.28,10.29,10.28,10.28,40800.0
2013-12-13 15:30:00,10.28,10.29,10.27,10.28,66600.0,10.28,10.29,10.27,10.28,66600.0
2013-12-13 15:35:00,10.27,10.28,10.26,10.26,59400.0,10.27,10.28,10.26,10.26,59400.0
2013-12-13 15:40:00,10.26,10.27,10.26,10.27,102000.0,10.26,10.27,10.26,10.27,102000.0
2013-12-13 15:45:00,10.27,10.27,10.25,10.26,165600.0,10.27,10.27,10.25,10.26,165600.0
2013-12-13 15:50:00,10.26,10.26,10.24,10.24,237600.0,10.26,10.26,10.24,10.24,237600.0
2013-12-13 15:55:00,10.25,10.25,10.24,10.24,243600.0,10.25,10.25,10.24,10.24,243600.0
2013-12-16 09:30:00,10.26,10.33,10.26,10.32,82200.0,10.26,10.33,10.26,10.32,82200.0
2013-12-16 09:35:00,10.31,10.33,10.3,10.32,198600.0,10.31,10.33,10.3,10.32,198600.0
2013-12-16 09:40:00,10.32,10.36,10.3,10.35,210600.0,10.32,10.36,10.3,10.35,210600.0
2013-12-16 09:45:00,10.35,10.39,10.35,10.37,178800.0,10.35,10.39,10.35,10.37,178800.0
2013-12-16 09:50:00,10.37,10.38,10.36,10.38,146400.0,10.37,10.38,10.36,10.38,146400.0
2013-12-16 09:55:00,10.38,10.41,10.38,10.4,210600.0,10.38,10.41,10.38,10.4,210600.0
2013-12-16 10:00:00,10.4,10.43,10.36,10.36,307800.0,10.4,10.43,10.36,10.36,307800.0
2013-12-16 10:05:00,10.36,10.38,10.36,10.38,111000.0,10.36,10.38,10.36,10.38,111000.0
2013-12-16 10:10:00,10.38,10.39,10.38,10.38,71400.0,10.38,10.39,10.38,10.38,71400.0
2013-12-16 10:15:00,10.38,10.38,10.35,10.36,138000.0,10.38,10.38,10.35,10.36,138000.0
2013-12-16 10:20:00,10.35,10.4,10.35,10.39,328200.0,10.35,10.4,10.35,10.39,328200.0
2013-12-16 10:25:00,10.39,10.41,10.38,10.41,124800.0,10.39,10.41,10.38,10.41,124800.0
2013-12-16 10:30:00,10.4,10.43,10.4,10.42,311400.0,10.4,10.43,10.4,10.42,311400.0
2013-12-16 10:35:00,10.42,10.44,10.42,10.42,277200.0,10.42,10.44,10.42,10.42,277200.0
2013-12-16 10:40:00,10.42,10.43,10.39,10.41,137400.0,10.42,10.43,10.39,10.41,137400.0
2013-12-16 10:45:00,10.41,10.41,10.37,10.37,217800.0,10.41,10.41,10.37,10.37,217800.0
2013-12-16 10:50:00,10.37,10.39,10.37,10.39,85800.0,10.37,10.39,10.37,10.39,85800.0
2013-12-16 10:55:00,10.39,10.4,10.38,10.39,51600.0,10.39,10.4,10.38,10.39,51600.0
2013-12-16 11:00:00,10.38,10.4,10.38,10.39,139200.0,10.38,10.4,10.38,10.39,139200.0
2013-12-16 11:05:00,10.39,10.41,10.39,10.4,196200.0,10.39,10.41,10.39,10.4,196200.0
2013-12-16 11:10:00,10.4,10.41,10.38,10.39,168000.0,10.4,10.41,10.38,10.39,168000.0
2013-12-16 11:15:00,10.39,10.39,10.37,10.37,70200.0,10.39,10.39,10.37,10.37,70200.0
2013-12-16 11:20:00,10.37,10.39,10.37,10.39,271200.0,10.37,10.39,10.37,10.39,271200.0
2013-12-16 11:25:00,10.39,10.4,10.38,10.39,333000.0,10.39,10.4,10.38,10.39,333000.0
2013-12-16 11:30:00,10.39,10.4,10.39,10.39,86400.0,10.39,10.4,10.39,10.39,86400.0
2013-12-16 11:35:00,10.39,10.4,10.39,10.4,106800.0,10.39,10.4,10.39,10.4,106800.0
2013-12-16 11:40:00,10.4,10.4,10.39,10.4,95400.0,10.4,10.4,10.39,10.4,95400.0
2013-12-16 11:45:00,10.4,10.4,10.39,10.39,84600.0,10.4,10.4,10.39,10.39,84600.0
2013-12-16 11:50:00,10.39,10.4,10.39,10.4,124800.0,10.39,10.4,10.39,10.4,124800.0
2013-12-16 11:55:00,10.4,10.41,10.4,10.4,51000.0,10.4,10.41,10.4,10.4,51000.0
2013-12-16 12:00:00,10.4,10.4,10.39,10.39,102600.0,10.4,10.4,10.39,10.39,102600.0
2013-12-16 12:05:00,10.39,10.41,10.39,10.4,117600.0,10.39,10.41,10.39,10.4,117600.0
2013-12-16 12:10:00,10.39,10.4,10.39,10.4,108600.0,10.39,10.4,10.39,10.4,108600.0
2013-12-16 12:15:00,10.4,10.41,10.4,10.41,71400.0,10.4,10.41,10.4,10.41,71400.0
2013-12-16 12:20:00,10.41,10.42,10.4,10.42,61800.0,10.41,10.42,10.4,10.42,61800.0
2013-12-16 12:25:00,10.42,10.42,10.41,10.41,66600.0,10.42,10.42,10.41,10.41,66600.0
2013-12-16 12:30:00,10.4,10.4,10.4,10.4,39600.0,10.4,10.4,10.4,10.4,39600.0
2013-12-16 12:35:00,10.4,10.4,10.39,10.39,154200.0,10.4,10.4,10.39,10.39,154200.0
2013-12-16 12:40:00,10.39,10.4,10.39,10.4,83400.0,10.39,10.4,10.39,10.4,83400.0
2013-12-16 12:45:00,10.4,10.4,10.4,10.4,105000.0,10.4,10.4,10.4,10.4,105000.0
2013-12-16 12:50:00,10.4,10.4,10.4,10.4,115800.0,10.4,10.4,10.4,10.4,115800.0
2013-12-16 12:55:00,10.4,10.41,10.4,10.41,145200.0,10.4,10.41,10.4,10.41,145200.0
2013-12-16 13:00:00,10.41,10.41,10.39,10.4,183600.0,10.41,10.41,10.39,10.4,183600.0
2013-12-16 13:05:00,10.4,10.41,10.4,10.41,39000.0,10.4,10.41,10.4,10.41,39000.0
2013-12-16 13:10:00,10.41,10.42,10.41,10.42,70800.0,10.41,10.42,10.41,10.42,70800.0
2013-12-16 13:15:00,10.42,10.44,10.42,10.44,76800.0,10.42,10.44,10.42,10.44,76800.0
2013-12-16 13:20:00,10.44,10.45,10.44,10.45,81600.0,10.44,10.45,10.44,10.45,81600.0
2013-12-16 13:25:00,10.45,10.45,10.44,10.45,75600.0,10.45,10.45,10.44,10.45,75600.0
2013-12-16 13:30:00,10.44,10.45,10.43,10.43,77400.0,10.44,10.45,10.43,10.43,77400.0
2013-12-16 13:35:00,10.43,10.43,10.42,10.42,50400.0,10.43,10.43,10.42,10.42,50400.0
2013-12-16 13:40:00,10.42,10.43,10.42,10.42,97800.0,10.42,10.43,10.42,10.42,97800.0
2013-12-16 13:45:00,10.42,10.43,10.42,10.43,79200.0,10.42,10.43,10.42,10.43,79200.0
2013-12-16 13:50:00,10.43,10.44,10.43,10.44,58800.0,10.43,10.44,10.43,10.44,58800.0
2013-12-16 13:55:00,10.44,10.45,10.44,10.45,83400.0,10.44,10.45,10.44,10.45,83400.0
2013-12-16 14:00:00,10.45,10.46,10.44,10.45,81600.0,10.45,10.46,10.44,10.45,81600.0
2013-12-16 14:05:00,10.46,10.46,10.45,10.45,48600.0,10.46,10.46,10.45,10.45,48600.0
2013-12-16 14:10:00,10.45,10.45,10.45,10.45,61200.0,10.45,10.45,10.45,10.45,61200.0
2013-12-16 14:15:00,10.45,10.45,10.45,10.45,115200.0,10.45,10.45,10.45,10.45,115200.0
2013-12-16 14:20:00,10.45,10.45,10.44,10.45,112200.0,10.45,10.45,10.44,10.45,112200.0
2013-12-16 14:25:00,10.45,10.45,10.45,10.45,74400.0,10.45,10.45,10.45,10.45,74400.0
2013-12-16 14:30:00,10.45,10.45,10.45,10.45,210600.0,10.45,10.45,10.45,10.45,210600.0
2013-12-16 14:35:00,10.45,10.46,10.44,10.45,159600.0,10.45,10.46,10.44,10.45,159600.0
2013-12-16 14:40:00,10.45,10.47,10.45,10.47,178800.0,10.45,10.47,10.45,10.47,178800.0
2013-12-16 14:45:00,10.47,10.47,10.46,10.46,213000.0,10.47,10.47,10.46,10.46,213000.0
2013-12-16 14:50:00,10.46,10.47,10.45,10.47,172200.0,10.46,10.47,10.45,10.47,172200.0
2013-12-16 14:55:00,10.47,10.47,10.45,10.45,256200.0,10.47,10.47,10.45,10.45,256200.0
2013-12-16 15:00:00,10.45,10.47,10.45,10.46,331800.0,10.45,10.47,10.45,10.46,331800.0
2013-12-16 15:05:00,10.46,10.46,10.44,10.46,379800.0,10.46,10.46,10.44,10.46,379800.0
2013-12-16 15:10:00,10.46,10.46,10.45,10.45,90000.0,10.46,10.46,10.45,10.45,90000.0
2013-12-16 15:15:00,10.45,10.47,10.45,10.46,165600.0,10.45,10.47,10.45,10.46,165600.0
2013-12-16 15:20:00,10.46,10.46,10.46,10.46,180600.0,10.46,10.46,10.46,10.46,180600.0
2013-12-16 15:25:00,10.46,10.47,10.46,10.46,291600.0,10.46,10.47,10.46,10.46,291600.0
2013-12-16 15:30:00,10.46,10.46,10.46,10.46,133200.0,10.46,10.46,10.46,10.46,133200.0
2013-12-16 15:35:00,10.46,10.47,10.46,10.46,217800.0,10.46,10.47,10.46,10.46,217800.0
2013-12-16 15:40:00,10.46,10.48,10.46,10.47,323400.0,10.46,10.48,10.46,10.47,323400.0
2013-12-16 15:45:00,10.47,10.48,10.46,10.47,438600.0,10.47,10.48,10.46,10.47,438600.0
2013-12-16 15:50:00,10.47,10.48,10.47,10.47,529800.0,10.47,10.48,10.47,10.47,529800.0
2013-12-16 15:55:00,10.47,10.48,10.47,10.47,686400.0,10.47,10.48,10.47,10.47,686400.0
2013-12-17 09:30:00,10.47,10.49,10.42,10.42,154800.0,10.47,10.49,10.42,10.42,154800.0
2013-12-17 09:35:00,10.42,10.42,10.36,10.38,133800.0,10.42,10.42,10.36,10.38,133800.0
2013-12-17 09:40:00,10.38,10.38,10.33,10.34,124800.0,10.38,10.38,10.33,10.34,124800.0
2013-12-17 09:45:00,10.34,10.36,10.31,10.31,115200.0,10.34,10.36,10.31,10.31,115200.0
2013-12-17 09:50:00,10.31,10.32,10.3,10.31,160800.0,10.31,10.32,10.3,10.31,160800.0
2013-12-17 09:55:00,10.31,10.32,10.29,10.3,205200.0,10.31,10.32,10.29,10.3,205200.0
2013-12-17 10:00:00,10.3,10.34,10.3,10.31,517200.0,10.3,10.34,10.3,10.31,517200.0
2013-12-17 10:05:00,10.31,10.37,10.31,10.37,121200.0,10.31,10.37,10.31,10.37,121200.0
2013-12-17 10:10:00,10.36,10.38,10.36,10.37,115200.0,10.36,10.38,10.36,10.37,115200.0
2013-12-17 10:15:00,10.37,10.38,10.35,10.35,111000.0,10.37,10.38,10.35,10.35,111000.0
2013-12-17 10:20:00,10.35,10.35,10.33,10.34,115800.0,10.35,10.35,10.33,10.34,115800.0
2013-12-17 10:25:00,10.34,10.34,10.33,10.34,105600.0,10.34,10.34,10.33,10.34,105600.0
2013-12-17 10:30:00,10.34,10.34,10.33,10.33,60000.0,10.34,10.34,10.33,10.33,60000.0
2013-12-17 10:35:00,10.33,10.34,10.33,10.34,76800.0,10.33,10.34,10.33,10.34,76800.0
2013-12-17 10:40:00,10.34,10.36,10.34,10.36,92400.0,10.34,10.36,10.34,10.36,92400.0
2013-12-17 10:45:00,10.36,10.36,10.33,10.34,138000.0,10.36,10.36,10.33,10.34,138000.0
2013-12-17 10:50:00,10.34,10.34,10.32,10.32,91200.0,10.34,10.34,10.32,10.32,91200.0
2013-12-17 10:55:00,10.32,10.34,10.32,10.33,106800.0,10.32,10.34,10.32,10.33,106800.0
2013-12-17 11:00:00,10.33,10.33,10.32,10.33,142200.0,10.33,10.33,10.32,10.33,142200.0
2013-12-17 11:05:00,10.33,10.33,10.32,10.33,66600.0,10.33,10.33,10.32,10.33,66600.0
2013-12-17 11:10:00,10.33,10.33,10.32,10.32,63000.0,10.33,10.33,10.32,10.32,63000.0
2013-12-17 11:15:00,10.32,10.33,10.32,10.33,81000.0,10.32,10.33,10.32,10.33,81000.0
2013-12-17 11:20:00,10.33,10.33,10.3,10.31,87600.0,10.33,10.33,10.3,10.31,87600.0
2013-12-17 11:25:00,10.31,10.33,10.31,10.32,64200.0,10.31,10.33,10.31,10.32,64200.0
2013-12-17 11:30:00,10.32,10.34,10.31,10.33,102000.0,10.32,10.34,10.31,10.33,102000.0
2013-12-17 11:35:00,10.33,10.34,10.33,10.34,69000.0,10.33,10.34,10.33,10.34,69000.0
2013-12-17 11:40:00,10.33,10.33,10.33,10.33,106800.0,10.33,10.33,10.33,10.33,106800.0
2013-12-17 11:45:00,10.33,10.35,10.33,10.35,79200.0,10.33,10.35,10.33,10.35,79200.0
2013-12-17 11:50:00,10.35,10.36,10.35,10.35,67200.0,10.35,10.36,10.35,10.35,67200.0
2013-12-17 11:55:00,10.35,10.38,10.35,10.38,73800.0,10.35,10.38,10.35,10.38,73800.0
2013-12-17 12:00:00,10.38,10.38,10.36,10.37,206400.0,10.38,10.38,10.36,10.37,206400.0
2013-12-17 12:05:00,10.37,10.38,10.37,10.37,24600.0,10.37,10.38,10.37,10.37,24600.0
2013-12-17 12:10:00,10.37,10.37,10.35,10.35,54600.0,10.37,10.37,10.35,10.35,54600.0
2013-12-17 12:15:00,10.36,10.37,10.35,10.37,93000.0,10.36,10.37,10.35,10.37,93000.0
2013-12-17 12:20:00,10.36,10.37,10.36,10.36,50400.0,10.36,10.37,10.36,10.36,50400.0
2013-12-17 12:25:00,10.36,10.36,10.35,10.36,190800.0,10.36,10.36,10.35,10.36,190800.0
2013-12-17 12:30:00,10.36,10.37,10.35,10.36,45600.0,10.36,10.37,10.35,10.36,45600.0
2013-12-17 12:35:00,10.37,10.38,10.36,10.38,55200.0,10.37,10.38,10.36,10.38,55200.0
2013-12-17 12:40:00,10.38,10.39,10.37,10.39,75600.0,10.38,10.39,10.37,10.39,75600.0
2013-12-17 12:45:00,10.39,10.39,10.38,10.39,63000.0,10.39,10.39,10.38,10.39,63000.0
2013-12-17 12:50:00,10.39,10.4,10.38,10.4,50400.0,10.39,10.4,10.38,10.4,50400.0
2013-12-17 12:55:00,10.39,10.41,10.39,10.41,124200.0,10.39,10.41,10.39,10.41,124200.0
2013-12-17 13:00:00,10.41,10.41,10.38,10.38,82200.0,10.41,10.41,10.38,10.38,82200.0
2013-12-17 13:05:00,10.38,10.38,10.37,10.37,24000.0,10.38,10.38,10.37,10.37,24000.0
2013-12-17 13:10:00,10.38,10.38,10.37,10.37,63600.0,10.38,10.38,10.37,10.37,63600.0
2013-12-17 13:15:00,10.37,10.38,10.37,10.38,46200.0,10.37,10.38,10.37,10.38,46200.0
2013-12-17 13:20:00,10.38,10.38,10.37,10.37,42000.0,10.38,10.38,10.37,10.37,42000.0
2013-12-17 13:25:00,10.37,10.38,10.37,10.38,34800.0,10.37,10.38,10.37,10.38,34800.0
2013-12-17 13:30:00,10.37,10.38,10.37,10.37,55800.0,10.37,10.38,10.37,10.37,55800.0
2013-12-17 13:35:00,10.37,10.38,10.37,10.38,111000.0,10.37,10.38,10.37,10.38,111000.0
2013-12-17 13:40:00,10.38,10.39,10.38,10.39,44400.0,10.38,10.39,10.38,10.39,44400.0
2013-12-17 13:45:00,10.39,10.41,10.39,10.4,157200.0,10.39,10.41,10.39,10.4,157200.0
2013-12-17 13:50:00,10.4,10.42,10.4,10.41,76800.0,10.4,10.42,10.4,10.41,76800.0
2013-12-17 13:55:00,10.41,10.42,10.41,10.42,45000.0,10.41,10.42,10.41,10.42,45000.0
2013-12-17 14:00:00,10.42,10.42,10.41,10.42,64200.0,10.42,10.42,10.41,10.42,64200.0
2013-12-17 14:05:00,10.42,10.45,10.42,10.45,78000.0,10.42,10.45,10.42,10.45,78000.0
2013-12-17 14:10:00,10.45,10.46,10.44,10.46,72000.0,10.45,10.46,10.44,10.46,72000.0
2013-12-17 14:15:00,10.45,10.45,10.44,10.44,109200.0,10.45,10.45,10.44,10.44,109200.0
2013-12-17 14:20:00,10.44,10.45,10.44,10.45,126000.0,10.44,10.45,10.44,10.45,126000.0
2013-12-17 14:25:00,10.45,10.46,10.45,10.46,115200.0,10.45,10.46,10.45,10.46,115200.0
2013-12-17 14:30:00,10.46,10.47,10.46,10.47,94200.0,10.46,10.47,10.46,10.47,94200.0
2013-12-17 14:35:00,10.47,10.47,10.46,10.46,108000.0,10.47,10.47,10.46,10.46,108000.0
2013-12-17 14:40:00,10.46,10.47,10.46,10.46,102600.0,10.46,10.47,10.46,10.46,102600.0
2013-12-17 14:45:00,10.46,10.47,10.46,10.46,91200.0,10.46,10.47,10.46,10.46,91200.0
2013-12-17 14:50:00,10.47,10.47,10.46,10.47,97200.0,10.47,10.47,10.46,10.47,97200.0
2013-12-17 14:55:00,10.47,10.47,10.47,10.47,116400.0,10.47,10.47,10.47,10.47,116400.0
2013-12-17 15:00:00,10.47,10.48,10.47,10.48,109800.0,10.47,10.48,10.47,10.48,109800.0
2013-12-17 15:05:00,10.48,10.49,10.47,10.49,103200.0,10.48,10.49,10.47,10.49,103200.0
2013-12-17 15:10:00,10.49,10.49,10.48,10.49,165000.0,10.49,10.49,10.48,10.49,165000.0
2013-12-17 15:15:00,10.5,10.51,10.49,10.51,133800.0,10.5,10.51,10.49,10.51,133800.0
2013-12-17 15:20:00,10.51,10.51,10.48,10.48,174000.0,10.51,10.51,10.48,10.48,174000.0
2013-12-17 15:25:00,10.48,10.48,10.47,10.48,106200.0,10.48,10.48,10.47,10.48,106200.0
2013-12-17 15:30:00,10.48,10.48,10.47,10.48,210000.0,10.48,10.48,10.47,10.48,210000.0
2013-12-17 15:35:00,10.47,10.48,10.47,10.47,134400.0,10.47,10.48,10.47,10.47,134400.0
2013-12-17 15:40:00,10.47,10.47,10.46,10.46,183600.0,10.47,10.47,10.46,10.46,183600.0
2013-12-17 15:45:00,10.46,10.47,10.45,10.46,253800.0,10.46,10.47,10.45,10.46,253800.0
2013-12-17 15:50:00,10.46,10.46,10.46,10.46,148200.0,10.46,10.46,10.46,10.46,148200.0
2013-12-17 15:55:00,10.46,10.48,10.46,10.46,508200.0,10.46,10.48,10.46,10.46,508200.0
2013-12-18 09:30:00,10.46,10.48,10.43,10.43,74400.0,10.46,10.48,10.43,10.43,74400.0
2013-12-18 09:35:00,10.44,10.47,10.44,10.47,24600.0,10.44,10.47,10.44,10.47,24600.0
2013-12-18 09:40:00,10.46,10.47,10.45,10.45,18000.0,10.46,10.47,10.45,10.45,18000.0
2013-12-18 09:45:00,10.45,10.5,10.44,10.49,111000.0,10.45,10.5,10.44,10.49,111000.0
2013-12-18 09:50:00,10.5,10.5,10.44,10.45,159600.0,10.5,10.5,10.44,10.45,159600.0
2013-12-18 09:55:00,10.45,10.45,10.44,10.45,93000.0,10.45,10.45,10.44,10.45,93000.0
2013-12-18 10:00:00,10.45,10.46,10.43,10.46,321000.0,10.45,10.46,10.43,10.46,321000.0
2013-12-18 10:05:00,10.46,10.5,10.46,10.49,70800.0,10.46,10.5,10.46,10.49,70800.0
2013-12-18 10:10:00,10.49,10.5,10.47,10.48,66000.0,10.49,10.5,10.47,10.48,66000.0
2013-12-18 10:15:00,10.48,10.48,10.47,10.47,72000.0,10.48,10.48,10.47,10.47,72000.0
2013-12-18 10:20:00,10.47,10.48,10.47,10.47,36000.0,10.47,10.48,10.47,10.47,36000.0
2013-12-18 10:25:00,10.47,10.48,10.47,10.47,45600.0,10.47,10.48,10.47,10.47,45600.0
2013-12-18 10:30:00,10.47,10.48,10.47,10.48,54000.0,10.47,10.48,10.47,10.48,54000.0
2013-12-18 10:35:00,10.48,10.48,10.47,10.48,35400.0,10.48,10.48,10.47,10.48,35400.0
2013-12-18 10:40:00,10.47,10.49,10.47,10.48,50400.0,10.47,10.49,10.47,10.48,50400.0
2013-12-18 10:45:00,10.47,10.49,10.47,10.48,192000.0,10.47,10.49,10.47,10.48,192000.0
2013-12-18 10:50:00,10.48,10.48,10.47,10.47,66000.0,10.48,10.48,10.47,10.47,66000.0
2013-12-18 10:55:00,10.47,10.49,10.47,10.49,75000.0,10.47,10.49,10.47,10.49,75000.0
2013-12-18 11:00:00,10.48,10.49,10.48,10.49,87600.0,10.48,10.49,10.48,10.49,87600.0
2013-12-18 11:05:00,10.49,10.5,10.49,10.5,52800.0,10.49,10.5,10.49,10.5,52800.0
2013-12-18 11:10:00,10.51,10.51,10.5,10.51,59400.0,10.51,10.51,10.5,10.51,59400.0
2013-12-18 11:15:00,10.51,10.52,10.51,10.52,47400.0,10.51,10.52,10.51,10.52,47400.0
2013-12-18 11:20:00,10.52,10.53,10.51,10.53,40200.0,10.52,10.53,10.51,10.53,40200.0
2013-12-18 11:25:00,10.53,10.54,10.52,10.53,107400.0,10.53,10.54,10.52,10.53,107400.0
2013-12-18 11:30:00,10.53,10.55,10.53,10.54,62400.0,10.53,10.55,10.53,10.54,62400.0
2013-12-18 11:35:00,10.54,10.54,10.53,10.53,43800.0,10.54,10.54,10.53,10.53,43800.0
2013-12-18 11:40:00,10.53,10.53,10.53,10.53,64200.0,10.53,10.53,10.53,10.53,64200.0
2013-12-18 11:45:00,10.53,10.53,10.52,10.53,88800.0,10.53,10.53,10.52,10.53,88800.0
2013-12-18 11:50:00,10.53,10.54,10.53,10.53,54600.0,10.53,10.54,10.53,10.53,54600.0
2013-12-18 11:55:00,10.53,10.53,10.52,10.52,52800.0,10.53,10.53,10.52,10.52,52800.0
2013-12-18 12:00:00,10.52,10.54,10.52,10.54,72000.0,10.52,10.54,10.52,10.54,72000.0
2013-12-18 12:05:00,10.54,10.54,10.53,10.53,54000.0,10.54,10.54,10.53,10.53,54000.0
2013-12-18 12:10:00,10.53,10.54,10.53,10.54,50400.0,10.53,10.54,10.53,10.54,50400.0
2013-12-18 12:15:00,10.54,10.54,10.54,10.54,37800.0,10.54,10.54,10.54,10.54,37800.0
2013-12-18 12:20:00,10.53,10.54,10.53,10.54,82200.0,10.53,10.54,10.53,10.54,82200.0
2013-12-18 12:25:00,10.53,10.54,10.53,10.54,49800.0,10.53,10.54,10.53,10.54,49800.0
2013-12-18 12:30:00,10.54,10.55,10.54,10.54,60000.0,10.54,10.55,10.54,10.54,60000.0
2013-12-18 12:35:00,10.54,10.54,10.53,10.54,40800.0,10.54,10.54,10.53,10.54,40800.0
2013-12-18 12:40:00,10.53,10.53,10.52,10.52,43800.0,10.53,10.53,10.52,10.52,43800.0
2013-12-18 12:45:00,10.52,10.52,10.51,10.51,81000.0,10.52,10.52,10.51,10.51,81000.0
2013-12-18 12:50:00,10.5,10.5,10.49,10.49,55800.0,10.5,10.5,10.49,10.49,55800.0
2013-12-18 12:55:00,10.49,10.49,10.47,10.47,97200.0,10.49,10.49,10.47,10.47,97200.0
2013-12-18 13:00:00,10.47,10.48,10.47,10.47,78600.0,10.47,10.48,10.47,10.47,78600.0
2013-12-18 13:05:00,10.47,10.47,10.47,10.47,83400.0,10.47,10.47,10.47,10.47,83400.0
2013-12-18 13:10:00,10.47,10.47,10.45,10.45,96600.0,10.47,10.47,10.45,10.45,96600.0
2013-12-18 13:15:00,10.45,10.45,10.44,10.44,44400.0,10.45,10.45,10.44,10.44,44400.0
2013-12-18 13:20:00,10.45,10.46,10.44,10.46,58200.0,10.45,10.46,10.44,10.46,58200.0
2013-12-18 13:25:00,10.46,10.47,10.46,10.47,53400.0,10.46,10.47,10.46,10.47,53400.0
2013-12-18 13:30:00,10.46,10.46,10.45,10.45,50400.0,10.46,10.46,10.45,10.45,50400.0
2013-12-18 13:35:00,10.45,10.47,10.45,10.47,65400.0,10.45,10.47,10.45,10.47,65400.0
2013-12-18 13:40:00,10.47,10.47,10.46,10.47,55200.0,10.47,10.47,10.46,10.47,55200.0
2013-12-18 13:45:00,10.47,10.49,10.46,10.48,70200.0,10.47,10.49,10.46,10.48,70200.0
2013-12-18 13:50:00,10.49,10.49,10.48,10.49,49800.0,10.49,10.49,10.48,10.49,49800.0
2013-12-18 13:55:00,10.49,10.54,10.49,10.52,106200.0,10.49,10.54,10.49,10.52,106200.0
2013-12-18 14:00:00,10.51,10.53,10.42,10.53,159000.0,10.51,10.53,10.42,10.53,159000.0
2013-12-18 14:05:00,10.52,10.58,10.52,10.58,100200.0,10.52,10.58,10.52,10.58,100200.0
2013-12-18 14:10:00,10.58,10.58,10.56,10.57,105000.0,10.58,10.58,10.56,10.57,105000.0
2013-12-18 14:15:00,10.58,10.58,10.56,10.57,100800.0,10.58,10.58,10.56,10.57,100800.0
2013-12-18 14:20:00,10.57,10.6,10.56,10.6,94800.0,10.57,10.6,10.56,10.6,94800.0
2013-12-18 14:25:00,10.6,10.6,10.57,10.58,79800.0,10.6,10.6,10.57,10.58,79800.0
2013-12-18 14:30:00,10.58,10.6,10.58,10.59,64800.0,10.58,10.6,10.58,10.59,64800.0
2013-12-18 14:35:00,10.59,10.62,10.59,10.62,122400.0,10.59,10.62,10.59,10.62,122400.0
2013-12-18 14:40:00,10.62,10.62,10.59,10.6,99600.0,10.62,10.62,10.59,10.6,99600.0
2013-12-18 14:45:00,10.61,10.61,10.59,10.59,89400.0,10.61,10.61,10.59,10.59,89400.0
2013-12-18 14:50:00,10.59,10.6,10.59,10.6,75600.0,10.59,10.6,10.59,10.6,75600.0
2013-12-18 14:55:00,10.59,10.61,10.59,10.61,91800.0,10.59,10.61,10.59,10.61,91800.0
2013-12-18 15:00:00,10.61,10.61,10.59,10.6,77400.0,10.61,10.61,10.59,10.6,77400.0
2013-12-18 15:05:00,10.6,10.61,10.6,10.6,78000.0,10.6,10.61,10.6,10.6,78000.0
2013-12-18 15:10:00,10.6,10.63,10.6,10.63,149400.0,10.6,10.63,10.6,10.63,149400.0
2013-12-18 15:15:00,10.63,10.63,10.61,10.61,127200.0,10.63,10.63,10.61,10.61,127200.0
2013-12-18 15:20:00,10.62,10.62,10.61,10.62,125400.0,10.62,10.62,10.61,10.62,125400.0
2013-12-18 15:25:00,10.61,10.62,10.6,10.6,143400.0,10.61,10.62,10.6,10.6,143400.0
2013-12-18 15:30:00,10.6,10.61,10.6,10.6,124200.0,10.6,10.61,10.6,10.6,124200.0
2013-12-18 15:35:00,10.6,10.63,10.6,10.63,161400.0,10.6,10.63,10.6,10.63,161400.0
2013-12-18 15:40:00,10.63,10.64,10.63,10.63,144000.0,10.63,10.64,10.63,10.63,144000.0
2013-12-18 15:45:00,10.63,10.63,10.61,10.61,230400.0,10.63,10.63,10.61,10.61,230400.0
2013-12-18 15:50:00,10.61,10.61,10.6,10.6,217800.0,10.61,10.61,10.6,10.6,217800.0
2013-12-18 15:55:00,10.6,10.63,10.6,10.63,383400.0,10.6,10.63,10.6,10.63,383400.0
2013-12-19 09:30:00,10.59,10.6,10.54,10.57,123000.0,10.59,10.6,10.54,10.57,123000.0
2013-12-19 09:35:00,10.55,10.57,10.55,10.55,27600.0,10.55,10.57,10.55,10.55,27600.0
2013-12-19 09:40:00,10.55,10.57,10.51,10.51,101400.0,10.55,10.57,10.51,10.51,101400.0
2013-12-19 09:45:00,10.51,10.52,10.5,10.52,78000.0,10.51,10.52,10.5,10.52,78000.0
2013-12-19 09:50:00,10.52,10.52,10.51,10.51,53400.0,10.52,10.52,10.51,10.51,53400.0
2013-12-19 09:55:00,10.51,10.54,10.5,10.52,77400.0,10.51,10.54,10.5,10.52,77400.0
2013-12-19 10:00:00,10.52,10.53,10.49,10.5,84000.0,10.52,10.53,10.49,10.5,84000.0
2013-12-19 10:05:00,10.5,10.52,10.5,10.51,47400.0,10.5,10.52,10.5,10.51,47400.0
2013-12-19 10:10:00,10.51,10.52,10.51,10.52,90000.0,10.51,10.52,10.51,10.52,90000.0
2013-12-19 10:15:00,10.52,10.53,10.52,10.52,73200.0,10.52,10.53,10.52,10.52,73200.0
2013-12-19 10:20:00,10.52,10.53,10.52,10.53,28800.0,10.52,10.53,10.52,10.53,28800.0
2013-12-19 10:25:00,10.53,10.56,10.53,10.55,162600.0,10.53,10.56,10.53,10.55,162600.0
2013-12-19 10:30:00,10.55,10.58,10.55,10.55,145200.0,10.55,10.58,10.55,10.55,145200.0
2013-12-19 10:35:00,10.56,10.56,10.55,10.56,73200.0,10.56,10.56,10.55,10.56,73200.0
2013-12-19 10:40:00,10.56,10.58,10.56,10.58,31800.0,10.56,10.58,10.56,10.58,31800.0
2013-12-19 10:45:00,10.58,10.6,10.58,10.6,91200.0,10.58,10.6,10.58,10.6,91200.0
2013-12-19 10:50:00,10.6,10.61,10.59,10.59,64200.0,10.6,10.61,10.59,10.59,64200.0
2013-12-19 10:55:00,10.6,10.6,10.58,10.6,61800.0,10.6,10.6,10.58,10.6,61800.0
2013-12-19 11:00:00,10.6,10.62,10.6,10.61,184200.0,10.6,10.62,10.6,10.61,184200.0
2013-12-19 11:05:00,10.61,10.63,10.6,10.63,233400.0,10.61,10.63,10.6,10.63,233400.0
2013-12-19 11:10:00,10.63,10.65,10.62,10.65,72600.0,10.63,10.65,10.62,10.65,72600.0
2013-12-19 11:15:00,10.65,10.66,10.64,10.65,136200.0,10.65,10.66,10.64,10.65,136200.0
2013-12-19 11:20:00,10.65,10.65,10.63,10.63,82200.0,10.65,10.65,10.63,10.63,82200.0
2013-12-19 11:25:00,10.63,10.63,10.62,10.63,96600.0,10.63,10.63,10.62,10.63,96600.0
2013-12-19 11:30:00,10.63,10.64,10.63,10.63,61800.0,10.63,10.64,10.63,10.63,61800.0
2013-12-19 11:35:00,10.63,10.63,10.63,10.63,60600.0,10.63,10.63,10.63,10.63,60600.0
2013-12-19 11:40:00,10.63,10.63,10.6,10.61,108000.0,10.63,10.63,10.6,10.61,108000.0
2013-12-19 11:45:00,10.61,10.62,10.6,10.61,105600.0,10.61,10.62,10.6,10.61,105600.0
2013-12-19 11:50:00,10.6,10.64,10.6,10.64,142200.0,10.6,10.64,10.6,10.64,142200.0
2013-12-19 11:55:00,10.64,10.68,10.64,10.67,241200.0,10.64,10.68,10.64,10.67,241200.0
2013-12-19 12:00:00,10.67,10.67,10.65,10.66,64200.0,10.67,10.67,10.65,10.66,64200.0
2013-12-19 12:05:00,10.66,10.68,10.66,10.68,111000.0,10.66,10.68,10.66,10.68,111000.0
2013-12-19 12:10:00,10.68,10.69,10.67,10.67,165600.0,10.68,10.69,10.67,10.67,165600.0
2013-12-19 12:15:00,10.67,10.69,10.67,10.68,101400.0,10.67,10.69,10.67,10.68,101400.0
2013-12-19 12:20:00,10.67,10.69,10.67,10.69,78000.0,10.67,10.69,10.67,10.69,78000.0
2013-12-19 12:25:00,10.68,10.69,10.67,10.68,21600.0,10.68,10.69,10.67,10.68,21600.0
2013-12-19 12:30:00,10.68,10.68,10.67,10.67,136200.0,10.68,10.68,10.67,10.67,136200.0
2013-12-19 12:35:00,10.67,10.67,10.65,10.65,64200.0,10.67,10.67,10.65,10.65,64200.0
2013-12-19 12:40:00,10.65,10.66,10.64,10.65,105600.0,10.65,10.66,10.64,10.65,105600.0
2013-12-19 12:45:00,10.65,10.66,10.64,10.65,97200.0,10.65,10.66,10.64,10.65,97200.0
2013-12-19 12:50:00,10.65,10.66,10.64,10.64,103800.0,10.65,10.66,10.64,10.64,103800.0
2013-12-19 12:55:00,10.63,10.66,10.63,10.66,132000.0,10.63,10.66,10.63,10.66,132000.0
2013-12-19 13:00:00,10.65,10.66,10.65,10.65,40200.0,10.65,10.66,10.65,10.65,40200.0
2013-12-19 13:05:00,10.65,10.65,10.63,10.63,238800.0,10.65,10.65,10.63,10.63,238800.0
2013-12-19 13:10:00,10.63,10.64,10.62,10.64,85200.0,10.63,10.64,10.62,10.64,85200.0
2013-12-19 13:15:00,10.63,10.64,10.63,10.63,76800.0,10.63,10.64,10.63,10.63,76800.0
2013-12-19 13:20:00,10.63,10.63,10.62,10.62,33000.0,10.63,10.63,10.62,10.62,33000.0
2013-12-19 13:25:00,10.62,10.63,10.62,10.62,34200.0,10.62,10.63,10.62,10.62,34200.0
2013-12-19 13:30:00,10.62,10.62,10.61,10.61,52800.0,10.62,10.62,10.61,10.61,52800.0
2013-12-19 13:35:00,10.61,10.62,10.61,10.61,46800.0,10.61,10.62,10.61,10.61,46800.0
2013-12-19 13:40:00,10.61,10.62,10.61,10.61,38400.0,10.61,10.62,10.61,10.61,38400.0
2013-12-19 13:45:00,10.61,10.61,10.6,10.6,222000.0,10.61,10.61,10.6,10.6,222000.0
2013-12-19 13:50:00,10.6,10.62,10.6,10.62,63000.0,10.6,10.62,10.6,10.62,63000.0
2013-12-19 13:55:00,10.62,10.63,10.62,10.62,35400.0,10.62,10.63,10.62,10.62,35400.0
2013-12-19 14:00:00,10.63,10.63,10.63,10.63,49800.0,10.63,10.63,10.63,10.63,49800.0
2013-12-19 14:05:00,10.63,10.63,10.62,10.63,24000.0,10.63,10.63,10.62,10.63,24000.0
2013-12-19 14:10:00,10.63,10.63,10.63,10.63,42000.0,10.63,10.63,10.63,10.63,42000.0
2013-12-19 14:15:00,10.63,10.64,10.63,10.64,45000.0,10.63,10.64,10.63,10.64,45000.0
2013-12-19 14:20:00,10.64,10.64,10.63,10.63,46200.0,10.64,10.64,10.63,10.63,46200.0
2013-12-19 14:25:00,10.63,10.63,10.63,10.63,35400.0,10.63,10.63,10.63,10.63,35400.0
2013-12-19 14:30:00,10.63,10.63,10.63,10.63,55200.0,10.63,10.63,10.63,10.63,55200.0
2013-12-19 14:35:00,10.63,10.63,10.63,10.63,45600.0,10.63,10.63,10.63,10.63,45600.0
2013-12-19 14:40:00,10.63,10.64,10.63,10.64,42000.0,10.63,10.64,10.63,10.64,42000.0
2013-12-19 14:45:00,10.64,10.65,10.64,10.65,54000.0,10.64,10.65,10.64,10.65,54000.0
2013-12-19 14:50:00,10.65,10.65,10.64,10.65,42000.0,10.65,10.65,10.64,10.65,42000.0
2013-12-19 14:55:00,10.65,10.66,10.65,10.66,64800.0,10.65,10.66,10.65,10.66,64800.0
2013-12-19 15:00:00,10.66,10.67,10.65,10.67,51600.0,10.66,10.67,10.65,10.67,51600.0
2013-12-19 15:05:00,10.67,10.67,10.66,10.67,53400.0,10.67,10.67,10.66,10.67,53400.0
2013-12-19 15:10:00,10.66,10.68,10.66,10.67,91800.0,10.66,10.68,10.66,10.67,91800.0
2013-12-19 15:15:00,10.67,10.67,10.67,10.67,75000.0,10.67,10.67,10.67,10.67,75000.0
2013-12-19 15:20:00,10.67,10.68,10.67,10.68,85800.0,10.67,10.68,10.67,10.68,85800.0
2013-12-19 15:25:00,10.68,10.68,10.67,10.68,75600.0,10.68,10.68,10.67,10.68,75600.0
2013-12-19 15:30:00,10.68,10.68,10.67,10.67,159600.0,10.68,10.68,10.67,10.67,159600.0
2013-12-19 15:35:00,10.67,10.68,10.67,10.68,100200.0,10.67,10.68,10.67,10.68,100200.0
2013-12-19 15:40:00,10.68,10.68,10.67,10.68,132600.0,10.68,10.68,10.67,10.68,132600.0
2013-12-19 15:45:00,10.68,10.68,10.66,10.66,192000.0,10.68,10.68,10.66,10.66,192000.0
2013-12-19 15:50:00,10.66,10.66,10.66,10.66,248400.0,10.66,10.66,10.66,10.66,248400.0
2013-12-19 15:55:00,10.65,10.67,10.65,10.66,391800.0,10.65,10.67,10.65,10.66,391800.0
2013-12-20 09:30:00,10.7,10.72,10.67,10.72,694800.0,10.7,10.72,10.67,10.72,694800.0
2013-12-20 09:35:00,10.72,10.72,10.69,10.71,48000.0,10.72,10.72,10.69,10.71,48000.0
2013-12-20 09:40:00,10.71,10.74,10.7,10.73,253800.0,10.71,10.74,10.7,10.73,253800.0
2013-12-20 09:45:00,10.73,10.74,10.72,10.73,94200.0,10.73,10.74,10.72,10.73,94200.0
2013-12-20 09:50:00,10.74,10.75,10.73,10.74,58800.0,10.74,10.75,10.73,10.74,58800.0
2013-12-20 09:55:00,10.75,10.75,10.73,10.75,33600.0,10.75,10.75,10.73,10.75,33600.0
2013-12-20 10:00:00,10.75,10.77,10.74,10.74,79200.0,10.75,10.77,10.74,10.74,79200.0
2013-12-20 10:05:00,10.74,10.75,10.71,10.71,345000.0,10.74,10.75,10.71,10.71,345000.0
2013-12-20 10:10:00,10.71,10.72,10.7,10.71,19800.0,10.71,10.72,10.7,10.71,19800.0
2013-12-20 10:15:00,10.71,10.72,10.71,10.72,66600.0,10.71,10.72,10.71,10.72,66600.0
2013-12-20 10:20:00,10.72,10.74,10.72,10.74,46200.0,10.72,10.74,10.72,10.74,46200.0
2013-12-20 10:25:00,10.74,10.74,10.72,10.72,109800.0,10.74,10.74,10.72,10.72,109800.0
2013-12-20 10:30:00,10.72,10.73,10.72,10.72,71400.0,10.72,10.73,10.72,10.72,71400.0
2013-12-20 10:35:00,10.71,10.72,10.7,10.7,96000.0,10.71,10.72,10.7,10.7,96000.0
2013-12-20 10:40:00,10.7,10.73,10.7,10.73,64800.0,10.7,10.73,10.7,10.73,64800.0
2013-12-20 10:45:00,10.73,10.75,10.73,10.74,64200.0,10.73,10.75,10.73,10.74,64200.0
2013-12-20 10:50:00,10.75,10.75,10.73,10.74,82200.0,10.75,10.75,10.73,10.74,82200.0
2013-12-20 10:55:00,10.74,10.76,10.74,10.75,102600.0,10.74,10.76,10.74,10.75,102600.0
2013-12-20 11:00:00,10.74,10.76,10.74,10.75,34800.0,10.74,10.76,10.74,10.75,34800.0
2013-12-20 11:05:00,10.75,10.76,10.75,10.76,69600.0,10.75,10.76,10.75,10.76,69600.0
2013-12-20 11:10:00,10.76,10.78,10.76,10.78,73200.0,10.76,10.78,10.76,10.78,73200.0
2013-12-20 11:15:00,10.78,10.78,10.77,10.77,69000.0,10.78,10.78,10.77,10.77,69000.0
2013-12-20 11:20:00,10.77,10.77,10.76,10.76,27600.0,10.77,10.77,10.76,10.76,27600.0
2013-12-20 11:25:00,10.76,10.77,10.75,10.77,46800.0,10.76,10.77,10.75,10.77,46800.0
2013-12-20 11:30:00,10.77,10.78,10.77,10.77,68400.0,10.77,10.78,10.77,10.77,68400.0
2013-12-20 11:35:00,10.77,10.78,10.77,10.77,32400.0,10.77,10.78,10.77,10.77,32400.0
2013-12-20 11:40:00,10.77,10.78,10.77,10.77,42600.0,10.77,10.78,10.77,10.77,42600.0
2013-12-20 11:45:00,10.77,10.78,10.77,10.78,49200.0,10.77,10.78,10.77,10.78,49200.0
2013-12-20 11:50:00,10.77,10.79,10.77,10.79,61200.0,10.77,10.79,10.77,10.79,61200.0
2013-12-20 11:55:00,10.79,10.79,10.78,10.78,21600.0,10.79,10.79,10.78,10.78,21600.0
2013-12-20 12:00:00,10.78,10.78,10.76,10.77,55200.0,10.78,10.78,10.76,10.77,55200.0
2013-12-20 12:05:00,10.77,10.78,10.77,10.78,36000.0,10.77,10.78,10.77,10.78,36000.0
2013-12-20 12:10:00,10.78,10.78,10.76,10.76,93000.0,10.78,10.78,10.76,10.76,93000.0
2013-12-20 12:15:00,10.76,10.77,10.75,10.77,128400.0,10.76,10.77,10.75,10.77,128400.0
2013-12-20 12:20:00,10.76,10.8,10.76,10.8,82200.0,10.76,10.8,10.76,10.8,82200.0
2013-12-20 12:25:00,10.8,10.81,10.79,10.8,47400.0,10.8,10.81,10.79,10.8,47400.0
2013-12-20 12:30:00,10.8,10.81,10.8,10.81,77400.0,10.8,10.81,10.8,10.81,77400.0
2013-12-20 12:35:00,10.81,10.81,10.79,10.79,67200.0,10.81,10.81,10.79,10.79,67200.0
2013-12-20 12:40:00,10.79,10.79,10.78,10.79,57600.0,10.79,10.79,10.78,10.79,57600.0
2013-12-20 12:45:00,10.79,10.79,10.78,10.79,57600.0,10.79,10.79,10.78,10.79,57600.0
2013-12-20 12:50:00,10.79,10.8,10.78,10.78,63000.0,10.79,10.8,10.78,10.78,63000.0
2013-12-20 12:55:00,10.79,10.8,10.78,10.79,63600.0,10.79,10.8,10.78,10.79,63600.0
2013-12-20 13:00:00,10.79,10.8,10.79,10.8,45000.0,10.79,10.8,10.79,10.8,45000.0
2013-12-20 13:05:00,10.79,10.8,10.79,10.79,87600.0,10.79,10.8,10.79,10.79,87600.0
2013-12-20 13:10:00,10.79,10.8,10.79,10.79,54600.0,10.79,10.8,10.79,10.79,54600.0
2013-12-20 13:15:00,10.79,10.8,10.79,10.8,51000.0,10.79,10.8,10.79,10.8,51000.0
2013-12-20 13:20:00,10.8,10.81,10.8,10.81,32400.0,10.8,10.81,10.8,10.81,32400.0
2013-12-20 13:25:00,10.81,10.81,10.79,10.79,121200.0,10.81,10.81,10.79,10.79,121200.0
2013-12-20 13:30:00,10.79,10.8,10.79,10.79,86400.0,10.79,10.8,10.79,10.79,86400.0
2013-12-20 13:35:00,10.8,10.8,10.79,10.8,172800.0,10.8,10.8,10.79,10.8,172800.0
2013-12-20 13:40:00,10.8,10.81,10.8,10.8,49800.0,10.8,10.81,10.8,10.8,49800.0
2013-12-20 13:45:00,10.8,10.8,10.79,10.8,31200.0,10.8,10.8,10.79,10.8,31200.0
2013-12-20 13:50:00,10.79,10.8,10.79,10.8,60000.0,10.79,10.8,10.79,10.8,60000.0
2013-12-20 13:55:00,10.8,10.82,10.8,10.81,87000.0,10.8,10.82,10.8,10.81,87000.0
2013-12-20 14:00:00,10.81,10.82,10.81,10.81,31800.0,10.81,10.82,10.81,10.81,31800.0
2013-12-20 14:05:00,10.81,10.81,10.81,10.81,63000.0,10.81,10.81,10.81,10.81,63000.0
2013-12-20 14:10:00,10.81,10.81,10.81,10.81,48600.0,10.81,10.81,10.81,10.81,48600.0
2013-12-20 14:15:00,10.81,10.83,10.81,10.82,52800.0,10.81,10.83,10.81,10.82,52800.0
2013-12-20 14:20:00,10.82,10.82,10.81,10.81,70200.0,10.82,10.82,10.81,10.81,70200.0
2013-12-20 14:25:00,10.81,10.81,10.81,10.81,67200.0,10.81,10.81,10.81,10.81,67200.0
2013-12-20 14:30:00,10.81,10.83,10.81,10.82,54600.0,10.81,10.83,10.81,10.82,54600.0
2013-12-20 14:35:00,10.82,10.83,10.82,10.83,69000.0,10.82,10.83,10.82,10.83,69000.0
2013-12-20 14:40:00,10.83,10.83,10.83,10.83,60000.0,10.83,10.83,10.83,10.83,60000.0
2013-12-20 14:45:00,10.83,10.84,10.82,10.82,76800.0,10.83,10.84,10.82,10.82,76800.0
2013-12-20 14:50:00,10.82,10.83,10.82,10.82,73800.0,10.82,10.83,10.82,10.82,73800.0
2013-12-20 14:55:00,10.82,10.83,10.82,10.83,99000.0,10.82,10.83,10.82,10.83,99000.0
2013-12-20 15:00:00,10.83,10.84,10.82,10.83,138000.0,10.83,10.84,10.82,10.83,138000.0
2013-12-20 15:05:00,10.83,10.84,10.83,10.83,100800.0,10.83,10.84,10.83,10.83,100800.0
2013-12-20 15:10:00,10.83,10.84,10.83,10.84,79800.0,10.83,10.84,10.83,10.84,79800.0
2013-12-20 15:15:00,10.84,10.85,10.83,10.84,99600.0,10.84,10.85,10.83,10.84,99600.0
2013-12-20 15:20:00,10.84,10.86,10.84,10.86,300000.0,10.84,10.86,10.84,10.86,300000.0
2013-12-20 15:25:00,10.85,10.86,10.85,10.85,197400.0,10.85,10.86,10.85,10.85,197400.0
2013-12-20 15:30:00,10.85,10.85,10.84,10.85,193200.0,10.85,10.85,10.84,10.85,193200.0
2013-12-20 15:35:00,10.85,10.86,10.85,10.86,213000.0,10.85,10.86,10.85,10.86,213000.0
2013-12-20 15:40:00,10.86,10.86,10.86,10.86,294600.0,10.86,10.86,10.86,10.86,294600.0
2013-12-20 15:45:00,10.86,10.86,10.85,10.86,351600.0,10.86,10.86,10.85,10.86,351600.0
2013-12-20 15:50:00,10.86,10.86,10.79,10.85,289200.0,10.86,10.86,10.79,10.85,289200.0
2013-12-20 15:55:00,10.85,10.87,10.85,10.86,712800.0,10.85,10.87,10.85,10.86,712800.0
2013-12-23 09:30:00,10.87,10.96,10.84,10.84,122400.0,10.87,10.96,10.84,10.84,122400.0
2013-12-23 09:35:00,10.85,10.87,10.81,10.86,76200.0,10.85,10.87,10.81,10.86,76200.0
2013-12-23 09:40:00,10.86,10.87,10.82,10.86,102000.0,10.86,10.87,10.82,10.86,102000.0
2013-12-23 09:45:00,10.86,10.88,10.81,10.82,309600.0,10.86,10.88,10.81,10.82,309600.0
2013-12-23 09:50:00,10.81,10.84,10.81,10.84,49800.0,10.81,10.84,10.81,10.84,49800.0
2013-12-23 09:55:00,10.84,10.85,10.82,10.83,36600.0,10.84,10.85,10.82,10.83,36600.0
2013-12-23 10:00:00,10.83,10.84,10.82,10.83,58800.0,10.83,10.84,10.82,10.83,58800.0
2013-12-23 10:05:00,10.83,10.85,10.83,10.85,51600.0,10.83,10.85,10.83,10.85,51600.0
2013-12-23 10:10:00,10.85,10.87,10.85,10.86,52200.0,10.85,10.87,10.85,10.86,52200.0
2013-12-23 10:15:00,10.85,10.87,10.85,10.86,50400.0,10.85,10.87,10.85,10.86,50400.0
2013-12-23 10:20:00,10.86,10.88,10.85,10.88,53400.0,10.86,10.88,10.85,10.88,53400.0
2013-12-23 10:25:00,10.87,10.87,10.85,10.85,51600.0,10.87,10.87,10.85,10.85,51600.0
2013-12-23 10:30:00,10.85,10.86,10.85,10.85,56400.0,10.85,10.86,10.85,10.85,56400.0
2013-12-23 10:35:00,10.85,10.86,10.85,10.86,265800.0,10.85,10.86,10.85,10.86,265800.0
2013-12-23 10:40:00,10.86,10.89,10.86,10.89,182400.0,10.86,10.89,10.86,10.89,182400.0
2013-12-23 10:45:00,10.89,10.89,10.87,10.87,55200.0,10.89,10.89,10.87,10.87,55200.0
2013-12-23 10:50:00,10.87,10.87,10.87,10.87,25800.0,10.87,10.87,10.87,10.87,25800.0
2013-12-23 10:55:00,10.87,10.88,10.86,10.87,64200.0,10.87,10.88,10.86,10.87,64200.0
2013-12-23 11:00:00,10.87,10.88,10.85,10.88,49800.0,10.87,10.88,10.85,10.88,49800.0
2013-12-23 11:05:00,10.88,10.88,10.85,10.85,91800.0,10.88,10.88,10.85,10.85,91800.0
2013-12-23 11:10:00,10.86,10.86,10.85,10.85,32400.0,10.86,10.86,10.85,10.85,32400.0
2013-12-23 11:15:00,10.85,10.85,10.85,10.85,57600.0,10.85,10.85,10.85,10.85,57600.0
2013-12-23 11:20:00,10.85,10.86,10.85,10.86,72600.0,10.85,10.86,10.85,10.86,72600.0
2013-12-23 11:25:00,10.86,10.87,10.85,10.85,77400.0,10.86,10.87,10.85,10.85,77400.0
2013-12-23 11:30:00,10.85,10.86,10.85,10.85,67200.0,10.85,10.86,10.85,10.85,67200.0
2013-12-23 11:35:00,10.85,10.86,10.85,10.85,52800.0,10.85,10.86,10.85,10.85,52800.0
2013-12-23 11:40:00,10.86,10.86,10.84,10.84,66000.0,10.86,10.86,10.84,10.84,66000.0
2013-12-23 11:45:00,10.84,10.87,10.84,10.86,44400.0,10.84,10.87,10.84,10.86,44400.0
2013-12-23 11:50:00,10.86,10.86,10.85,10.86,51600.0,10.86,10.86,10.85,10.86,51600.0
2013-12-23 11:55:00,10.86,10.86,10.85,10.85,36000.0,10.86,10.86,10.85,10.85,36000.0
2013-12-23 12:00:00,10.86,10.86,10.85,10.86,40800.0,10.86,10.86,10.85,10.86,40800.0
2013-12-23 12:05:00,10.86,10.86,10.86,10.86,30000.0,10.86,10.86,10.86,10.86,30000.0
2013-12-23 12:10:00,10.86,10.87,10.86,10.86,42000.0,10.86,10.87,10.86,10.86,42000.0
2013-12-23 12:15:00,10.86,10.87,10.86,10.86,53400.0,10.86,10.87,10.86,10.86,53400.0
2013-12-23 12:20:00,10.86,10.86,10.85,10.85,30600.0,10.86,10.86,10.85,10.85,30600.0
2013-12-23 12:25:00,10.86,10.86,10.85,10.85,72000.0,10.86,10.86,10.85,10.85,72000.0
2013-12-23 12:30:00,10.85,10.87,10.85,10.86,54600.0,10.85,10.87,10.85,10.86,54600.0
2013-12-23 12:35:00,10.85,10.86,10.85,10.85,33600.0,10.85,10.86,10.85,10.85,33600.0
2013-12-23 12:40:00,10.85,10.85,10.85,10.85,136200.0,10.85,10.85,10.85,10.85,136200.0
2013-12-23 12:45:00,10.85,10.87,10.85,10.86,31200.0,10.85,10.87,10.85,10.86,31200.0
2013-12-23 12:50:00,10.86,10.87,10.86,10.87,28800.0,10.86,10.87,10.86,10.87,28800.0
2013-12-23 12:55:00,10.87,10.87,10.87,10.87,55800.0,10.87,10.87,10.87,10.87,55800.0
2013-12-23 13:00:00,10.87,10.87,10.87,10.87,24000.0,10.87,10.87,10.87,10.87,24000.0
2013-12-23 13:05:00,10.87,10.87,10.86,10.86,36600.0,10.87,10.87,10.86,10.86,36600.0
2013-12-23 13:10:00,10.86,10.86,10.85,10.85,54600.0,10.86,10.86,10.85,10.85,54600.0
2013-12-23 13:15:00,10.85,10.85,10.85,10.85,22800.0,10.85,10.85,10.85,10.85,22800.0
2013-12-23 13:20:00,10.85,10.87,10.85,10.86,47400.0,10.85,10.87,10.85,10.86,47400.0
2013-12-23 13:25:00,10.87,10.88,10.86,10.88,45600.0,10.87,10.88,10.86,10.88,45600.0
2013-12-23 13:30:00,10.88,10.88,10.87,10.88,34200.0,10.88,10.88,10.87,10.88,34200.0
2013-12-23 13:35:00,10.88,10.88,10.88,10.88,52800.0,10.88,10.88,10.88,10.88,52800.0
2013-12-23 13:40:00,10.87,10.88,10.87,10.88,45000.0,10.87,10.88,10.87,10.88,45000.0
2013-12-23 13:45:00,10.88,10.88,10.87,10.88,49200.0,10.88,10.88,10.87,10.88,49200.0
2013-12-23 13:50:00,10.87,10.88,10.87,10.87,36000.0,10.87,10.88,10.87,10.87,36000.0
2013-12-23 13:55:00,10.87,10.87,10.86,10.87,33000.0,10.87,10.87,10.86,10.87,33000.0
2013-12-23 14:00:00,10.87,10.87,10.87,10.87,39600.0,10.87,10.87,10.87,10.87,39600.0
2013-12-23 14:05:00,10.87,10.88,10.87,10.88,42600.0,10.87,10.88,10.87,10.88,42600.0
2013-12-23 14:10:00,10.88,10.88,10.87,10.87,48000.0,10.88,10.88,10.87,10.87,48000.0
2013-12-23 14:15:00,10.87,10.88,10.87,10.88,39600.0,10.87,10.88,10.87,10.88,39600.0
2013-12-23 14:20:00,10.87,10.88,10.87,10.87,39600.0,10.87,10.88,10.87,10.87,39600.0
2013-12-23 14:25:00,10.87,10.87,10.86,10.86,47400.0,10.87,10.87,10.86,10.86,47400.0
2013-12-23 14:30:00,10.86,10.88,10.86,10.88,70800.0,10.86,10.88,10.86,10.88,70800.0
2013-12-23 14:35:00,10.88,10.88,10.88,10.88,36000.0,10.88,10.88,10.88,10.88,36000.0
2013-12-23 14:40:00,10.88,10.88,10.87,10.87,51000.0,10.88,10.88,10.87,10.87,51000.0
2013-12-23 14:45:00,10.87,10.89,10.87,10.88,76200.0,10.87,10.89,10.87,10.88,76200.0
2013-12-23 14:50:00,10.88,10.89,10.88,10.88,33600.0,10.88,10.89,10.88,10.88,33600.0
2013-12-23 14:55:00,10.88,10.88,10.88,10.88,56400.0,10.88,10.88,10.88,10.88,56400.0
2013-12-23 15:00:00,10.88,10.9,10.88,10.89,76200.0,10.88,10.9,10.88,10.89,76200.0
2013-12-23 15:05:00,10.89,10.89,10.88,10.88,90000.0,10.89,10.89,10.88,10.88,90000.0
2013-12-23 15:10:00,10.89,10.89,10.88,10.88,82800.0,10.89,10.89,10.88,10.88,82800.0
2013-12-23 15:15:00,10.88,10.89,10.88,10.88,100800.0,10.88,10.89,10.88,10.88,100800.0
2013-12-23 15:20:00,10.88,10.9,10.88,10.9,121800.0,10.88,10.9,10.88,10.9,121800.0
2013-12-23 15:25:00,10.9,10.91,10.9,10.91,129000.0,10.9,10.91,10.9,10.91,129000.0
2013-12-23 15:30:00,10.91,10.91,10.91,10.91,115800.0,10.91,10.91,10.91,10.91,115800.0
2013-12-23 15:35:00,10.91,10.92,10.91,10.91,120600.0,10.91,10.92,10.91,10.91,120600.0
2013-12-23 15:40:00,10.91,10.91,10.91,10.91,144600.0,10.91,10.91,10.91,10.91,144600.0
2013-12-23 15:45:00,10.91,10.91,10.9,10.91,210600.0,10.91,10.91,10.9,10.91,210600.0
2013-12-23 15:50:00,10.91,10.92,10.91,10.92,247200.0,10.91,10.92,10.91,10.92,247200.0
2013-12-23 15:55:00,10.92,10.92,10.92,10.92,342600.0,10.92,10.92,10.92,10.92,342600.0
2013-12-24 09:30:00,10.86,10.89,10.85,10.89,64200.0,10.86,10.89,10.85,10.89,64200.0
2013-12-24 09:35:00,10.87,10.91,10.87,10.9,59400.0,10.87,10.91,10.87,10.9,59400.0
2013-12-24 09:40:00,10.9,10.91,10.89,10.9,44400.0,10.9,10.91,10.89,10.9,44400.0
2013-12-24 09:45:00,10.9,10.92,10.89,10.92,33000.0,10.9,10.92,10.89,10.92,33000.0
2013-12-24 09:50:00,10.92,10.92,10.91,10.91,31200.0,10.92,10.92,10.91,10.91,31200.0
2013-12-24 09:55:00,10.91,10.94,10.91,10.92,52800.0,10.91,10.94,10.91,10.92,52800.0
2013-12-24 10:00:00,10.93,10.95,10.93,10.94,18600.0,10.93,10.95,10.93,10.94,18600.0
2013-12-24 10:05:00,10.94,10.94,10.93,10.94,17400.0,10.94,10.94,10.93,10.94,17400.0
2013-12-24 10:10:00,10.94,10.94,10.93,10.93,53400.0,10.94,10.94,10.93,10.93,53400.0
2013-12-24 10:15:00,10.93,10.93,10.92,10.92,16200.0,10.93,10.93,10.92,10.92,16200.0
2013-12-24 10:20:00,10.91,10.93,10.91,10.93,32400.0,10.91,10.93,10.91,10.93,32400.0
2013-12-24 10:25:00,10.93,10.94,10.93,10.94,13800.0,10.93,10.94,10.93,10.94,13800.0
2013-12-24 10:30:00,10.93,10.94,10.92,10.93,63600.0,10.93,10.94,10.92,10.93,63600.0
2013-12-24 10:35:00,10.93,10.94,10.93,10.94,11400.0,10.93,10.94,10.93,10.94,11400.0
2013-12-24 10:40:00,10.94,10.94,10.93,10.93,86400.0,10.94,10.94,10.93,10.93,86400.0
2013-12-24 10:45:00,10.93,10.93,10.92,10.92,4800.0,10.93,10.93,10.92,10.92,4800.0
2013-12-24 10:50:00,10.92,10.93,10.92,10.93,21000.0,10.92,10.93,10.92,10.93,21000.0
2013-12-24 10:55:00,10.92,10.93,10.92,10.93,34200.0,10.92,10.93,10.92,10.93,34200.0
2013-12-24 11:00:00,10.93,10.94,10.92,10.92,24000.0,10.93,10.94,10.92,10.92,24000.0
2013-12-24 11:05:00,10.92,10.93,10.92,10.92,22800.0,10.92,10.93,10.92,10.92,22800.0
2013-12-24 11:10:00,10.92,10.92,10.91,10.91,13200.0,10.92,10.92,10.91,10.91,13200.0
2013-12-24 11:15:00,10.91,10.92,10.91,10.92,15600.0,10.91,10.92,10.91,10.92,15600.0
2013-12-24 11:20:00,10.92,10.92,10.91,10.92,31200.0,10.92,10.92,10.91,10.92,31200.0
2013-12-24 11:25:00,10.92,10.92,10.91,10.92,15000.0,10.92,10.92,10.91,10.92,15000.0
2013-12-24 11:30:00,10.92,10.92,10.9,10.91,107400.0,10.92,10.92,10.9,10.91,107400.0
2013-12-24 11:35:00,10.91,10.92,10.91,10.92,30600.0,10.91,10.92,10.91,10.92,30600.0
2013-12-24 11:40:00,10.92,10.92,10.91,10.91,21600.0,10.92,10.92,10.91,10.91,21600.0
2013-12-24 11:45:00,10.91,10.93,10.91,10.93,16800.0,10.91,10.93,10.91,10.93,16800.0
2013-12-24 11:50:00,10.92,10.93,10.92,10.92,10200.0,10.92,10.93,10.92,10.92,10200.0
2013-12-24 11:55:00,10.92,10.94,10.92,10.94,33600.0,10.92,10.94,10.92,10.94,33600.0
2013-12-24 12:00:00,10.94,10.94,10.93,10.94,22800.0,10.94,10.94,10.93,10.94,22800.0
2013-12-24 12:05:00,10.94,10.94,10.94,10.94,13800.0,10.94,10.94,10.94,10.94,13800.0
2013-12-24 12:10:00,10.94,10.94,10.94,10.94,22800.0,10.94,10.94,10.94,10.94,22800.0
2013-12-24 12:15:00,10.94,10.94,10.94,10.94,26400.0,10.94,10.94,10.94,10.94,26400.0
2013-12-24 12:20:00,10.94,10.94,10.92,10.92,53400.0,10.94,10.94,10.92,10.92,53400.0
2013-12-24 12:25:00,10.92,10.92,10.91,10.91,42600.0,10.92,10.92,10.91,10.91,42600.0
2013-12-24 12:30:00,10.92,10.92,10.9,10.91,25800.0,10.92,10.92,10.9,10.91,25800.0
2013-12-24 12:35:00,10.91,10.93,10.9,10.93,68400.0,10.91,10.93,10.9,10.93,68400.0
2013-12-24 12:40:00,10.93,10.94,10.92,10.94,51600.0,10.93,10.94,10.92,10.94,51600.0
2013-12-24 12:45:00,10.94,10.96,10.94,10.95,71400.0,10.94,10.96,10.94,10.95,71400.0
2013-12-24 12:50:00,10.95,10.96,10.95,10.95,84000.0,10.95,10.96,10.95,10.95,84000.0
2013-12-24 12:55:00,10.95,10.95,10.93,10.93,150600.0,10.95,10.95,10.93,10.93,150600.0
2013-12-26 09:30:00,10.96,10.96,10.94,10.94,68400.0,10.96,10.96,10.94,10.94,68400.0
2013-12-26 09:35:00,10.94,10.94,10.84,10.86,168000.0,10.94,10.94,10.84,10.86,168000.0
2013-12-26 09:40:00,10.88,10.9,10.86,10.89,57600.0,10.88,10.9,10.86,10.89,57600.0
2013-12-26 09:45:00,10.88,10.9,10.87,10.87,87000.0,10.88,10.9,10.87,10.87,87000.0
2013-12-26 09:50:00,10.86,10.87,10.84,10.85,49800.0,10.86,10.87,10.84,10.85,49800.0
2013-12-26 09:55:00,10.85,10.88,10.85,10.87,121200.0,10.85,10.88,10.85,10.87,121200.0
2013-12-26 10:00:00,10.87,10.91,10.87,10.91,394800.0,10.87,10.91,10.87,10.91,394800.0
2013-12-26 10:05:00,10.91,10.94,10.91,10.92,136800.0,10.91,10.94,10.91,10.92,136800.0
2013-12-26 10:10:00,10.92,10.94,10.92,10.93,37200.0,10.92,10.94,10.92,10.93,37200.0
2013-12-26 10:15:00,10.94,10.94,10.92,10.92,14400.0,10.94,10.94,10.92,10.92,14400.0
2013-12-26 10:20:00,10.92,10.92,10.91,10.91,19800.0,10.92,10.92,10.91,10.91,19800.0
2013-12-26 10:25:00,10.91,10.94,10.91,10.93,109200.0,10.91,10.94,10.91,10.93,109200.0
2013-12-26 10:30:00,10.93,10.94,10.92,10.92,72600.0,10.93,10.94,10.92,10.92,72600.0
2013-12-26 10:35:00,10.92,10.93,10.89,10.92,90000.0,10.92,10.93,10.89,10.92,90000.0
2013-12-26 10:40:00,10.92,10.92,10.9,10.9,36600.0,10.92,10.92,10.9,10.9,36600.0
2013-12-26 10:45:00,10.9,10.9,10.88,10.89,52200.0,10.9,10.9,10.88,10.89,52200.0
2013-12-26 10:50:00,10.88,10.9,10.88,10.9,43800.0,10.88,10.9,10.88,10.9,43800.0
2013-12-26 10:55:00,10.9,10.91,10.9,10.9,15600.0,10.9,10.91,10.9,10.9,15600.0
2013-12-26 11:00:00,10.89,10.9,10.87,10.89,132000.0,10.89,10.9,10.87,10.89,132000.0
2013-12-26 11:05:00,10.89,10.91,10.88,10.89,283200.0,10.89,10.91,10.88,10.89,283200.0
2013-12-26 11:10:00,10.89,10.9,10.88,10.9,43800.0,10.89,10.9,10.88,10.9,43800.0
2013-12-26 11:15:00,10.9,10.91,10.89,10.9,29400.0,10.9,10.91,10.89,10.9,29400.0
2013-12-26 11:20:00,10.9,10.91,10.89,10.89,24600.0,10.9,10.91,10.89,10.89,24600.0
2013-12-26 11:25:00,10.89,10.89,10.88,10.89,16800.0,10.89,10.89,10.88,10.89,16800.0
2013-12-26 11:30:00,10.89,10.89,10.88,10.88,16800.0,10.89,10.89,10.88,10.88,16800.0
2013-12-26 11:35:00,10.88,10.88,10.88,10.88,21000.0,10.88,10.88,10.88,10.88,21000.0
2013-12-26 11:40:00,10.88,10.88,10.87,10.88,31200.0,10.88,10.88,10.87,10.88,31200.0
2013-12-26 11:45:00,10.88,10.88,10.87,10.87,16800.0,10.88,10.88,10.87,10.87,16800.0
2013-12-26 11:50:00,10.88,10.88,10.86,10.86,118200.0,10.88,10.88,10.86,10.86,118200.0
2013-12-26 11:55:00,10.87,10.87,10.86,10.86,16800.0,10.87,10.87,10.86,10.86,16800.0
2013-12-26 12:00:00,10.86,10.86,10.85,10.85,72000.0,10.86,10.86,10.85,10.85,72000.0
2013-12-26 12:05:00,10.85,10.86,10.84,10.86,30000.0,10.85,10.86,10.84,10.86,30000.0
2013-12-26 12:10:00,10.85,10.86,10.85,10.85,48600.0,10.85,10.86,10.85,10.85,48600.0
2013-12-26 12:15:00,10.85,10.86,10.83,10.83,112200.0,10.85,10.86,10.83,10.83,112200.0
2013-12-26 12:20:00,10.83,10.83,10.82,10.83,21000.0,10.83,10.83,10.82,10.83,21000.0
2013-12-26 12:25:00,10.83,10.85,10.83,10.85,149400.0,10.83,10.85,10.83,10.85,149400.0
2013-12-26 12:30:00,10.85,10.85,10.85,10.85,15000.0,10.85,10.85,10.85,10.85,15000.0
2013-12-26 12:35:00,10.86,10.87,10.85,10.87,37800.0,10.86,10.87,10.85,10.87,37800.0
2013-12-26 12:40:00,10.88,10.88,10.87,10.88,19200.0,10.88,10.88,10.87,10.88,19200.0
2013-12-26 12:45:00,10.88,10.88,10.87,10.88,51000.0,10.88,10.88,10.87,10.88,51000.0
2013-12-26 12:50:00,10.88,10.88,10.87,10.88,9600.0,10.88,10.88,10.87,10.88,9600.0
2013-12-26 12:55:00,10.88,10.89,10.88,10.89,40800.0,10.88,10.89,10.88,10.89,40800.0
2013-12-26 13:00:00,10.89,10.91,10.89,10.9,31200.0,10.89,10.91,10.89,10.9,31200.0
2013-12-26 13:05:00,10.9,10.91,10.9,10.91,26400.0,10.9,10.91,10.9,10.91,26400.0
2013-12-26 13:10:00,10.91,10.91,10.9,10.91,28200.0,10.91,10.91,10.9,10.91,28200.0
2013-12-26 13:15:00,10.9,10.91,10.89,10.91,28800.0,10.9,10.91,10.89,10.91,28800.0
2013-12-26 13:20:00,10.91,10.91,10.9,10.91,20400.0,10.91,10.91,10.9,10.91,20400.0
2013-12-26 13:25:00,10.91,10.92,10.9,10.91,179400.0,10.91,10.92,10.9,10.91,179400.0
2013-12-26 13:30:00,10.91,10.91,10.9,10.91,13800.0,10.91,10.91,10.9,10.91,13800.0
2013-12-26 13:35:00,10.91,10.91,10.9,10.9,27600.0,10.91,10.91,10.9,10.9,27600.0
2013-12-26 13:40:00,10.9,10.91,10.9,10.9,22200.0,10.9,10.91,10.9,10.9,22200.0
2013-12-26 13:45:00,10.91,10.92,10.9,10.91,17400.0,10.91,10.92,10.9,10.91,17400.0
2013-12-26 13:50:00,10.92,10.92,10.91,10.92,30600.0,10.92,10.92,10.91,10.92,30600.0
2013-12-26 13:55:00,10.91,10.92,10.91,10.92,18600.0,10.91,10.92,10.91,10.92,18600.0
2013-12-26 14:00:00,10.92,10.92,10.91,10.92,34800.0,10.92,10.92,10.91,10.92,34800.0
2013-12-26 14:05:00,10.91,10.92,10.91,10.92,39600.0,10.91,10.92,10.91,10.92,39600.0
2013-12-26 14:10:00,10.92,10.92,10.91,10.92,36600.0,10.92,10.92,10.91,10.92,36600.0
2013-12-26 14:15:00,10.92,10.92,10.91,10.92,19200.0,10.92,10.92,10.91,10.92,19200.0
2013-12-26 14:20:00,10.92,10.93,10.91,10.92,61800.0,10.92,10.93,10.91,10.92,61800.0
2013-12-26 14:25:00,10.92,10.93,10.92,10.93,31200.0,10.92,10.93,10.92,10.93,31200.0
2013-12-26 14:30:00,10.93,10.95,10.92,10.95,199800.0,10.93,10.95,10.92,10.95,199800.0
2013-12-26 14:35:00,10.94,10.95,10.93,10.93,181200.0,10.94,10.95,10.93,10.93,181200.0
2013-12-26 14:40:00,10.93,10.93,10.91,10.92,84600.0,10.93,10.93,10.91,10.92,84600.0
2013-12-26 14:45:00,10.92,10.92,10.91,10.91,35400.0,10.92,10.92,10.91,10.91,35400.0
2013-12-26 14:50:00,10.91,10.91,10.91,10.91,41400.0,10.91,10.91,10.91,10.91,41400.0
2013-12-26 14:55:00,10.91,10.92,10.91,10.91,45000.0,10.91,10.92,10.91,10.91,45000.0
2013-12-26 15:00:00,10.91,10.92,10.91,10.91,47400.0,10.91,10.92,10.91,10.91,47400.0
2013-12-26 15:05:00,10.91,10.92,10.91,10.92,39600.0,10.91,10.92,10.91,10.92,39600.0
2013-12-26 15:10:00,10.91,10.92,10.91,10.91,81600.0,10.91,10.92,10.91,10.91,81600.0
2013-12-26 15:15:00,10.91,10.92,10.91,10.92,57000.0,10.91,10.92,10.91,10.92,57000.0
2013-12-26 15:20:00,10.92,10.93,10.92,10.92,70200.0,10.92,10.93,10.92,10.92,70200.0
2013-12-26 15:25:00,10.92,10.92,10.92,10.92,57000.0,10.92,10.92,10.92,10.92,57000.0
2013-12-26 15:30:00,10.92,10.92,10.91,10.92,62400.0,10.92,10.92,10.91,10.92,62400.0
2013-12-26 15:35:00,10.92,10.92,10.91,10.91,57600.0,10.92,10.92,10.91,10.91,57600.0
2013-12-26 15:40:00,10.91,10.91,10.91,10.91,97200.0,10.91,10.91,10.91,10.91,97200.0
2013-12-26 15:45:00,10.91,10.91,10.9,10.9,186600.0,10.91,10.91,10.9,10.9,186600.0
2013-12-26 15:50:00,10.91,10.91,10.9,10.9,134400.0,10.91,10.91,10.9,10.9,134400.0
2013-12-26 15:55:00,10.9,10.9,10.89,10.9,271800.0,10.9,10.9,10.89,10.9,271800.0
2013-12-27 09:30:00,10.91,10.94,10.85,10.94,87600.0,10.91,10.94,10.85,10.94,87600.0
2013-12-27 09:35:00,10.93,10.96,10.93,10.94,50400.0,10.93,10.96,10.93,10.94,50400.0
2013-12-27 09:40:00,10.94,10.96,10.92,10.95,23400.0,10.94,10.96,10.92,10.95,23400.0
2013-12-27 09:45:00,10.95,10.95,10.92,10.95,136800.0,10.95,10.95,10.92,10.95,136800.0
2013-12-27 09:50:00,10.95,10.97,10.95,10.96,319800.0,10.95,10.97,10.95,10.96,319800.0
2013-12-27 09:55:00,10.96,10.96,10.92,10.95,118800.0,10.96,10.96,10.92,10.95,118800.0
2013-12-27 10:00:00,10.94,10.97,10.94,10.97,52200.0,10.94,10.97,10.94,10.97,52200.0
2013-12-27 10:05:00,10.97,10.98,10.96,10.97,54000.0,10.97,10.98,10.96,10.97,54000.0
2013-12-27 10:10:00,10.97,10.97,10.95,10.95,58800.0,10.97,10.97,10.95,10.95,58800.0
2013-12-27 10:15:00,10.95,10.95,10.92,10.93,61200.0,10.95,10.95,10.92,10.93,61200.0
2013-12-27 10:20:00,10.93,10.94,10.92,10.94,40800.0,10.93,10.94,10.92,10.94,40800.0
2013-12-27 10:25:00,10.94,10.94,10.94,10.94,18000.0,10.94,10.94,10.94,10.94,18000.0
2013-12-27 10:30:00,10.94,10.94,10.91,10.92,96600.0,10.94,10.94,10.91,10.92,96600.0
2013-12-27 10:35:00,10.92,10.94,10.92,10.93,250200.0,10.92,10.94,10.92,10.93,250200.0
2013-12-27 10:40:00,10.93,10.93,10.91,10.93,48600.0,10.93,10.93,10.91,10.93,48600.0
2013-12-27 10:45:00,10.93,10.94,10.92,10.94,45600.0,10.93,10.94,10.92,10.94,45600.0
2013-12-27 10:50:00,10.94,10.96,10.93,10.96,21600.0,10.94,10.96,10.93,10.96,21600.0
2013-12-27 10:55:00,10.96,10.96,10.95,10.96,27600.0,10.96,10.96,10.95,10.96,27600.0
2013-12-27 11:00:00,10.97,10.97,10.96,10.97,38400.0,10.97,10.97,10.96,10.97,38400.0
2013-12-27 11:05:00,10.96,10.98,10.96,10.98,36600.0,10.96,10.98,10.96,10.98,36600.0
2013-12-27 11:10:00,10.98,10.99,10.97,10.99,39600.0,10.98,10.99,10.97,10.99,39600.0
2013-12-27 11:15:00,10.99,10.99,10.98,10.98,12600.0,10.99,10.99,10.98,10.98,12600.0
2013-12-27 11:20:00,10.99,10.99,10.97,10.97,25200.0,10.99,10.99,10.97,10.97,25200.0
2013-12-27 11:25:00,10.97,10.98,10.96,10.97,21600.0,10.97,10.98,10.96,10.97,21600.0
2013-12-27 11:30:00,10.98,10.99,10.98,10.99,45000.0,10.98,10.99,10.98,10.99,45000.0
2013-12-27 11:35:00,10.99,10.99,10.99,10.99,101400.0,10.99,10.99,10.99,10.99,101400.0
2013-12-27 11:40:00,10.99,10.99,10.99,10.99,25800.0,10.99,10.99,10.99,10.99,25800.0
2013-12-27 11:45:00,10.99,11.01,10.99,11.01,70200.0,10.99,11.01,10.99,11.01,70200.0
2013-12-27 11:50:00,11.01,11.02,11.01,11.01,22200.0,11.01,11.02,11.01,11.01,22200.0
2013-12-27 11:55:00,11.02,11.02,11.01,11.01,31800.0,11.02,11.02,11.01,11.01,31800.0
2013-12-27 12:00:00,11.02,11.02,11.0,11.01,37200.0,11.02,11.02,11.0,11.01,37200.0
2013-12-27 12:05:00,11.01,11.02,11.01,11.01,21000.0,11.01,11.02,11.01,11.01,21000.0
2013-12-27 12:10:00,11.01,11.03,11.01,11.02,56400.0,11.01,11.03,11.01,11.02,56400.0
2013-12-27 12:15:00,11.02,11.02,11.02,11.02,37800.0,11.02,11.02,11.02,11.02,37800.0
2013-12-27 12:20:00,11.02,11.02,11.02,11.02,20400.0,11.02,11.02,11.02,11.02,20400.0
2013-12-27 12:25:00,11.02,11.03,11.02,11.03,58200.0,11.02,11.03,11.02,11.03,58200.0
2013-12-27 12:30:00,11.02,11.02,11.02,11.02,38400.0,11.02,11.02,11.02,11.02,38400.0
2013-12-27 12:35:00,11.02,11.03,11.02,11.03,33000.0,11.02,11.03,11.02,11.03,33000.0
2013-12-27 12:40:00,11.03,11.03,11.03,11.03,23400.0,11.03,11.03,11.03,11.03,23400.0
2013-12-27 12:45:00,11.03,11.03,11.03,11.03,63000.0,11.03,11.03,11.03,11.03,63000.0
2013-12-27 12:50:00,11.03,11.03,11.03,11.03,36600.0,11.03,11.03,11.03,11.03,36600.0
2013-12-27 12:55:00,11.03,11.03,11.03,11.03,46800.0,11.03,11.03,11.03,11.03,46800.0
2013-12-27 13:00:00,11.03,11.04,11.03,11.04,33600.0,11.03,11.04,11.03,11.04,33600.0
2013-12-27 13:05:00,11.04,11.05,11.04,11.05,14400.0,11.04,11.05,11.04,11.05,14400.0
2013-12-27 13:10:00,11.05,11.05,11.04,11.04,33600.0,11.05,11.05,11.04,11.04,33600.0
2013-12-27 13:15:00,11.04,11.05,11.04,11.05,17400.0,11.04,11.05,11.04,11.05,17400.0
2013-12-27 13:20:00,11.05,11.05,11.05,11.05,57000.0,11.05,11.05,11.05,11.05,57000.0
2013-12-27 13:25:00,11.05,11.05,11.05,11.05,30600.0,11.05,11.05,11.05,11.05,30600.0
2013-12-27 13:30:00,11.05,11.05,11.04,11.04,43800.0,11.05,11.05,11.04,11.04,43800.0
2013-12-27 13:35:00,11.04,11.05,11.04,11.05,45000.0,11.04,11.05,11.04,11.05,45000.0
2013-12-27 13:40:00,11.05,11.05,11.04,11.04,58200.0,11.05,11.05,11.04,11.04,58200.0
2013-12-27 13:45:00,11.04,11.05,11.04,11.04,70800.0,11.04,11.05,11.04,11.04,70800.0
2013-12-27 13:50:00,11.04,11.05,11.04,11.05,21600.0,11.04,11.05,11.04,11.05,21600.0
2013-12-27 13:55:00,11.05,11.05,11.04,11.04,36000.0,11.05,11.05,11.04,11.04,36000.0
2013-12-27 14:00:00,11.04,11.05,11.04,11.05,35400.0,11.04,11.05,11.04,11.05,35400.0
2013-12-27 14:05:00,11.05,11.05,11.04,11.04,34800.0,11.05,11.05,11.04,11.04,34800.0
2013-12-27 14:10:00,11.04,11.05,11.04,11.04,25800.0,11.04,11.05,11.04,11.04,25800.0
2013-12-27 14:15:00,11.04,11.06,11.04,11.05,48000.0,11.04,11.06,11.04,11.05,48000.0
2013-12-27 14:20:00,11.06,11.06,11.05,11.05,22200.0,11.06,11.06,11.05,11.05,22200.0
2013-12-27 14:25:00,11.05,11.06,11.05,11.05,18600.0,11.05,11.06,11.05,11.05,18600.0
2013-12-27 14:30:00,11.05,11.06,11.05,11.05,54600.0,11.05,11.06,11.05,11.05,54600.0
2013-12-27 14:35:00,11.05,11.06,11.05,11.05,70200.0,11.05,11.06,11.05,11.05,70200.0
2013-12-27 14:40:00,11.05,11.06,11.05,11.05,165600.0,11.05,11.06,11.05,11.05,165600.0
2013-12-27 14:45:00,11.05,11.06,11.05,11.05,57000.0,11.05,11.06,11.05,11.05,57000.0
2013-12-27 14:50:00,11.05,11.05,11.04,11.04,64200.0,11.05,11.05,11.04,11.04,64200.0
2013-12-27 14:55:00,11.04,11.04,11.03,11.03,53400.0,11.04,11.04,11.03,11.03,53400.0
2013-12-27 15:00:00,11.03,11.03,11.02,11.02,36600.0,11.03,11.03,11.02,11.02,36600.0
2013-12-27 15:05:00,11.03,11.03,11.02,11.02,43200.0,11.03,11.03,11.02,11.02,43200.0
2013-12-27 15:10:00,11.02,11.02,11.01,11.01,68400.0,11.02,11.02,11.01,11.01,68400.0
2013-12-27 15:15:00,11.01,11.01,11.0,11.0,39000.0,11.01,11.01,11.0,11.0,39000.0
2013-12-27 15:20:00,11.0,11.0,10.99,10.99,61200.0,11.0,11.0,10.99,10.99,61200.0
2013-12-27 15:25:00,10.99,11.0,10.99,11.0,65400.0,10.99,11.0,10.99,11.0,65400.0
2013-12-27 15:30:00,11.0,11.01,10.99,10.99,129600.0,11.0,11.01,10.99,10.99,129600.0
2013-12-27 15:35:00,10.99,11.0,10.99,10.99,78600.0,10.99,11.0,10.99,10.99,78600.0
2013-12-27 15:40:00,10.99,11.0,10.99,11.0,84600.0,10.99,11.0,10.99,11.0,84600.0
2013-12-27 15:45:00,10.99,11.0,10.99,11.0,101400.0,10.99,11.0,10.99,11.0,101400.0
2013-12-27 15:50:00,11.0,11.01,11.0,11.0,107400.0,11.0,11.01,11.0,11.0,107400.0
2013-12-27 15:55:00,11.0,11.01,10.99,11.0,268800.0,11.0,11.01,10.99,11.0,268800.0
2013-12-30 09:30:00,11.0,11.03,10.94,10.96,108600.0,11.0,11.03,10.94,10.96,108600.0
2013-12-30 09:35:00,10.94,10.95,10.92,10.92,63600.0,10.94,10.95,10.92,10.92,63600.0
2013-12-30 09:40:00,10.93,10.95,10.93,10.95,64200.0,10.93,10.95,10.93,10.95,64200.0
2013-12-30 09:45:00,10.95,10.96,10.93,10.93,28200.0,10.95,10.96,10.93,10.93,28200.0
2013-12-30 09:50:00,10.94,10.95,10.92,10.93,54600.0,10.94,10.95,10.92,10.93,54600.0
2013-12-30 09:55:00,10.93,10.93,10.9,10.9,45600.0,10.93,10.93,10.9,10.9,45600.0
2013-12-30 10:00:00,10.9,10.92,10.89,10.89,45000.0,10.9,10.92,10.89,10.89,45000.0
2013-12-30 10:05:00,10.89,10.9,10.87,10.9,118200.0,10.89,10.9,10.87,10.9,118200.0
2013-12-30 10:10:00,10.89,10.92,10.89,10.91,38400.0,10.89,10.92,10.89,10.91,38400.0
2013-12-30 10:15:00,10.9,10.91,10.88,10.88,58200.0,10.9,10.91,10.88,10.88,58200.0
2013-12-30 10:20:00,10.88,10.9,10.88,10.9,24600.0,10.88,10.9,10.88,10.9,24600.0
2013-12-30 10:25:00,10.9,10.92,10.9,10.92,53400.0,10.9,10.92,10.9,10.92,53400.0
2013-12-30 10:30:00,10.92,10.92,10.91,10.91,37200.0,10.92,10.92,10.91,10.91,37200.0
2013-12-30 10:35:00,10.91,10.92,10.9,10.92,67200.0,10.91,10.92,10.9,10.92,67200.0
2013-12-30 10:40:00,10.92,10.92,10.9,10.91,38400.0,10.92,10.92,10.9,10.91,38400.0
2013-12-30 10:45:00,10.92,10.92,10.9,10.91,82200.0,10.92,10.92,10.9,10.91,82200.0
2013-12-30 10:50:00,10.91,10.91,10.9,10.91,37200.0,10.91,10.91,10.9,10.91,37200.0
2013-12-30 10:55:00,10.91,10.91,10.9,10.91,36000.0,10.91,10.91,10.9,10.91,36000.0
2013-12-30 11:00:00,10.91,10.91,10.9,10.91,39000.0,10.91,10.91,10.9,10.91,39000.0
2013-12-30 11:05:00,10.91,10.91,10.9,10.9,34800.0,10.91,10.91,10.9,10.9,34800.0
2013-12-30 11:10:00,10.9,10.91,10.9,10.9,77400.0,10.9,10.91,10.9,10.9,77400.0
2013-12-30 11:15:00,10.9,10.9,10.89,10.89,44400.0,10.9,10.9,10.89,10.89,44400.0
2013-12-30 11:20:00,10.89,10.9,10.89,10.89,21600.0,10.89,10.9,10.89,10.89,21600.0
2013-12-30 11:25:00,10.89,10.91,10.89,10.91,30000.0,10.89,10.91,10.89,10.91,30000.0
2013-12-30 11:30:00,10.91,10.91,10.89,10.89,45000.0,10.91,10.91,10.89,10.89,45000.0
2013-12-30 11:35:00,10.89,10.89,10.88,10.88,38400.0,10.89,10.89,10.88,10.88,38400.0
2013-12-30 11:40:00,10.88,10.89,10.88,10.89,88200.0,10.88,10.89,10.88,10.89,88200.0
2013-12-30 11:45:00,10.89,10.91,10.89,10.9,37200.0,10.89,10.91,10.89,10.9,37200.0
2013-12-30 11:50:00,10.9,10.91,10.9,10.9,37800.0,10.9,10.91,10.9,10.9,37800.0
2013-12-30 11:55:00,10.9,10.92,10.9,10.91,32400.0,10.9,10.92,10.9,10.91,32400.0
2013-12-30 12:00:00,10.91,10.91,10.9,10.9,73800.0,10.91,10.91,10.9,10.9,73800.0
2013-12-30 12:05:00,10.9,10.9,10.89,10.9,22800.0,10.9,10.9,10.89,10.9,22800.0
2013-12-30 12:10:00,10.9,10.9,10.89,10.89,34200.0,10.9,10.9,10.89,10.89,34200.0
2013-12-30 12:15:00,10.9,10.9,10.89,10.89,24000.0,10.9,10.9,10.89,10.89,24000.0
2013-12-30 12:20:00,10.89,10.9,10.89,10.89,33000.0,10.89,10.9,10.89,10.89,33000.0
2013-12-30 12:25:00,10.9,10.9,10.88,10.89,39600.0,10.9,10.9,10.88,10.89,39600.0
2013-12-30 12:30:00,10.89,10.91,10.89,10.9,29400.0,10.89,10.91,10.89,10.9,29400.0
2013-12-30 12:35:00,10.9,10.91,10.9,10.91,28800.0,10.9,10.91,10.9,10.91,28800.0
2013-12-30 12:40:00,10.91,10.91,10.9,10.91,42600.0,10.91,10.91,10.9,10.91,42600.0
2013-12-30 12:45:00,10.91,10.92,10.9,10.91,24000.0,10.91,10.92,10.9,10.91,24000.0
2013-12-30 12:50:00,10.91,10.91,10.9,10.9,23400.0,10.91,10.91,10.9,10.9,23400.0
2013-12-30 12:55:00,10.9,10.9,10.9,10.9,46200.0,10.9,10.9,10.9,10.9,46200.0
2013-12-30 13:00:00,10.9,10.9,10.89,10.9,22800.0,10.9,10.9,10.89,10.9,22800.0
2013-12-30 13:05:00,10.89,10.91,10.89,10.9,34800.0,10.89,10.91,10.89,10.9,34800.0
2013-12-30 13:10:00,10.91,10.91,10.91,10.91,37800.0,10.91,10.91,10.91,10.91,37800.0
2013-12-30 13:15:00,10.91,10.92,10.91,10.92,37800.0,10.91,10.92,10.91,10.92,37800.0
2013-12-30 13:20:00,10.92,10.92,10.91,10.92,31800.0,10.92,10.92,10.91,10.92,31800.0
2013-12-30 13:25:00,10.92,10.92,10.91,10.91,23400.0,10.92,10.92,10.91,10.91,23400.0
2013-12-30 13:30:00,10.91,10.92,10.91,10.91,27600.0,10.91,10.92,10.91,10.91,27600.0
2013-12-30 13:35:00,10.91,10.92,10.91,10.91,37200.0,10.91,10.92,10.91,10.91,37200.0
2013-12-30 13:40:00,10.91,10.91,10.91,10.91,23400.0,10.91,10.91,10.91,10.91,23400.0
2013-12-30 13:45:00,10.91,10.91,10.91,10.91,19800.0,10.91,10.91,10.91,10.91,19800.0
2013-12-30 13:50:00,10.9,10.91,10.9,10.91,41400.0,10.9,10.91,10.9,10.91,41400.0
2013-12-30 13:55:00,10.91,10.91,10.9,10.91,36000.0,10.91,10.91,10.9,10.91,36000.0
2013-12-30 14:00:00,10.91,10.92,10.9,10.92,73200.0,10.91,10.92,10.9,10.92,73200.0
2013-12-30 14:05:00,10.92,10.92,10.92,10.92,23400.0,10.92,10.92,10.92,10.92,23400.0
2013-12-30 14:10:00,10.92,10.92,10.91,10.91,36000.0,10.92,10.92,10.91,10.91,36000.0
2013-12-30 14:15:00,10.92,10.92,10.91,10.91,25800.0,10.92,10.92,10.91,10.91,25800.0
2013-12-30 14:20:00,10.91,10.92,10.91,10.92,20400.0,10.91,10.92,10.91,10.92,20400.0
2013-12-30 14:25:00,10.92,10.93,10.91,10.93,64800.0,10.92,10.93,10.91,10.93,64800.0
2013-12-30 14:30:00,10.93,10.93,10.93,10.93,24000.0,10.93,10.93,10.93,10.93,24000.0
2013-12-30 14:35:00,10.93,10.93,10.92,10.93,21600.0,10.93,10.93,10.92,10.93,21600.0
2013-12-30 14:40:00,10.93,10.93,10.92,10.93,40800.0,10.93,10.93,10.92,10.93,40800.0
2013-12-30 14:45:00,10.93,10.94,10.93,10.93,32400.0,10.93,10.94,10.93,10.93,32400.0
2013-12-30 14:50:00,10.93,10.93,10.92,10.92,22200.0,10.93,10.93,10.92,10.92,22200.0
2013-12-30 14:55:00,10.92,10.93,10.92,10.93,33600.0,10.92,10.93,10.92,10.93,33600.0
2013-12-30 15:00:00,10.92,10.93,10.92,10.92,26400.0,10.92,10.93,10.92,10.92,26400.0
2013-12-30 15:05:00,10.92,10.94,10.92,10.93,60000.0,10.92,10.94,10.92,10.93,60000.0
2013-12-30 15:10:00,10.93,10.94,10.93,10.93,51600.0,10.93,10.94,10.93,10.93,51600.0
2013-12-30 15:15:00,10.93,10.96,10.93,10.96,212400.0,10.93,10.96,10.93,10.96,212400.0
2013-12-30 15:20:00,10.95,10.96,10.94,10.95,52200.0,10.95,10.96,10.94,10.95,52200.0
2013-12-30 15:25:00,10.95,10.95,10.94,10.94,15000.0,10.95,10.95,10.94,10.94,15000.0
2013-12-30 15:30:00,10.94,10.95,10.94,10.95,58800.0,10.94,10.95,10.94,10.95,58800.0
2013-12-30 15:35:00,10.95,10.95,10.94,10.95,64800.0,10.95,10.95,10.94,10.95,64800.0
2013-12-30 15:40:00,10.95,10.95,10.94,10.95,46200.0,10.95,10.95,10.94,10.95,46200.0
2013-12-30 15:45:00,10.94,10.95,10.94,10.94,106800.0,10.94,10.95,10.94,10.94,106800.0
2013-12-30 15:50:00,10.94,10.95,10.94,10.94,174000.0,10.94,10.95,10.94,10.94,174000.0
2013-12-30 15:55:00,10.94,10.95,10.94,10.95,175800.0,10.94,10.95,10.94,10.95,175800.0
2013-12-31 09:30:00,10.95,10.99,10.9,10.91,64800.0,10.95,10.99,10.9,10.91,64800.0
2013-12-31 09:35:00,10.91,10.92,10.88,10.9,25200.0,10.91,10.92,10.88,10.9,25200.0
2013-12-31 09:40:00,10.91,10.92,10.9,10.92,32400.0,10.91,10.92,10.9,10.92,32400.0
2013-12-31 09:45:00,10.9,10.91,10.88,10.9,73200.0,10.9,10.91,10.88,10.9,73200.0
2013-12-31 09:50:00,10.9,10.91,10.89,10.9,29400.0,10.9,10.91,10.89,10.9,29400.0
2013-12-31 09:55:00,10.91,10.91,10.89,10.89,28200.0,10.91,10.91,10.89,10.89,28200.0
2013-12-31 10:00:00,10.9,10.91,10.87,10.87,43200.0,10.9,10.91,10.87,10.87,43200.0
2013-12-31 10:05:00,10.87,10.88,10.86,10.88,66000.0,10.87,10.88,10.86,10.88,66000.0
2013-12-31 10:10:00,10.88,10.88,10.85,10.86,91800.0,10.88,10.88,10.85,10.86,91800.0
2013-12-31 10:15:00,10.85,10.87,10.84,10.86,66600.0,10.85,10.87,10.84,10.86,66600.0
2013-12-31 10:20:00,10.87,10.87,10.87,10.87,20400.0,10.87,10.87,10.87,10.87,20400.0
2013-12-31 10:25:00,10.87,10.89,10.87,10.88,51000.0,10.87,10.89,10.87,10.88,51000.0
2013-12-31 10:30:00,10.88,10.9,10.88,10.88,32400.0,10.88,10.9,10.88,10.88,32400.0
2013-12-31 10:35:00,10.88,10.9,10.88,10.9,30000.0,10.88,10.9,10.88,10.9,30000.0
2013-12-31 10:40:00,10.9,10.91,10.9,10.9,42000.0,10.9,10.91,10.9,10.9,42000.0
2013-12-31 10:45:00,10.9,10.91,10.88,10.91,90000.0,10.9,10.91,10.88,10.91,90000.0
2013-12-31 10:50:00,10.91,10.91,10.9,10.9,39000.0,10.91,10.91,10.9,10.9,39000.0
2013-12-31 10:55:00,10.9,10.9,10.9,10.9,26400.0,10.9,10.9,10.9,10.9,26400.0
2013-12-31 11:00:00,10.9,10.9,10.89,10.89,70800.0,10.9,10.9,10.89,10.89,70800.0
2013-12-31 11:05:00,10.89,10.9,10.89,10.9,53400.0,10.89,10.9,10.89,10.9,53400.0
2013-12-31 11:10:00,10.9,10.91,10.88,10.88,61200.0,10.9,10.91,10.88,10.88,61200.0
2013-12-31 11:15:00,10.88,10.88,10.88,10.88,50400.0,10.88,10.88,10.88,10.88,50400.0
2013-12-31 11:20:00,10.88,10.89,10.88,10.89,32400.0,10.88,10.89,10.88,10.89,32400.0
2013-12-31 11:25:00,10.9,10.92,10.89,10.92,44400.0,10.9,10.92,10.89,10.92,44400.0
2013-12-31 11:30:00,10.92,10.92,10.91,10.91,45000.0,10.92,10.92,10.91,10.91,45000.0
2013-12-31 11:35:00,10.92,10.92,10.9,10.9,47400.0,10.92,10.92,10.9,10.9,47400.0
2013-12-31 11:40:00,10.91,10.92,10.9,10.91,27000.0,10.91,10.92,10.9,10.91,27000.0
2013-12-31 11:45:00,10.91,10.92,10.91,10.92,39000.0,10.91,10.92,10.91,10.92,39000.0
2013-12-31 11:50:00,10.92,10.93,10.92,10.92,47400.0,10.92,10.93,10.92,10.92,47400.0
2013-12-31 11:55:00,10.92,10.93,10.92,10.92,25800.0,10.92,10.93,10.92,10.92,25800.0
2013-12-31 12:00:00,10.92,10.93,10.92,10.92,14400.0,10.92,10.93,10.92,10.92,14400.0
2013-12-31 12:05:00,10.93,10.93,10.92,10.92,21000.0,10.93,10.93,10.92,10.92,21000.0
2013-12-31 12:10:00,10.93,10.93,10.92,10.93,21000.0,10.93,10.93,10.92,10.93,21000.0
2013-12-31 12:15:00,10.93,10.93,10.92,10.92,18000.0,10.93,10.93,10.92,10.92,18000.0
2013-12-31 12:20:00,10.92,10.93,10.92,10.92,24600.0,10.92,10.93,10.92,10.92,24600.0
2013-12-31 12:25:00,10.92,10.92,10.91,10.92,24000.0,10.92,10.92,10.91,10.92,24000.0
2013-12-31 12:30:00,10.92,10.92,10.92,10.92,43800.0,10.92,10.92,10.92,10.92,43800.0
2013-12-31 12:35:00,10.92,10.92,10.91,10.92,57000.0,10.92,10.92,10.91,10.92,57000.0
2013-12-31 12:40:00,10.92,10.93,10.92,10.93,87600.0,10.92,10.93,10.92,10.93,87600.0
2013-12-31 12:45:00,10.93,10.94,10.93,10.94,25800.0,10.93,10.94,10.93,10.94,25800.0
2013-12-31 12:50:00,10.94,10.94,10.93,10.94,15600.0,10.94,10.94,10.93,10.94,15600.0
2013-12-31 12:55:00,10.94,10.95,10.94,10.95,31200.0,10.94,10.95,10.94,10.95,31200.0
2013-12-31 13:00:00,10.95,10.95,10.94,10.94,37200.0,10.95,10.95,10.94,10.94,37200.0
2013-12-31 13:05:00,10.94,10.94,10.93,10.94,58200.0,10.94,10.94,10.93,10.94,58200.0
2013-12-31 13:10:00,10.94,10.94,10.93,10.94,29400.0,10.94,10.94,10.93,10.94,29400.0
2013-12-31 13:15:00,10.93,10.94,10.93,10.93,33000.0,10.93,10.94,10.93,10.93,33000.0
2013-12-31 13:20:00,10.93,10.94,10.92,10.94,75000.0,10.93,10.94,10.92,10.94,75000.0
2013-12-31 13:25:00,10.93,10.94,10.93,10.93,43800.0,10.93,10.94,10.93,10.93,43800.0
2013-12-31 13:30:00,10.93,10.93,10.93,10.93,24000.0,10.93,10.93,10.93,10.93,24000.0
2013-12-31 13:35:00,10.93,10.93,10.93,10.93,30600.0,10.93,10.93,10.93,10.93,30600.0
2013-12-31 13:40:00,10.92,10.93,10.92,10.93,36000.0,10.92,10.93,10.92,10.93,36000.0
2013-12-31 13:45:00,10.93,10.94,10.92,10.94,45000.0,10.93,10.94,10.92,10.94,45000.0
2013-12-31 13:50:00,10.94,10.94,10.93,10.93,18000.0,10.94,10.94,10.93,10.93,18000.0
2013-12-31 13:55:00,10.94,10.94,10.93,10.93,66000.0,10.94,10.94,10.93,10.93,66000.0
2013-12-31 14:00:00,10.94,10.94,10.93,10.94,47400.0,10.94,10.94,10.93,10.94,47400.0
2013-12-31 14:05:00,10.93,10.94,10.93,10.94,49200.0,10.93,10.94,10.93,10.94,49200.0
2013-12-31 14:10:00,10.94,10.94,10.93,10.94,49800.0,10.94,10.94,10.93,10.94,49800.0
2013-12-31 14:15:00,10.94,10.95,10.94,10.94,48000.0,10.94,10.95,10.94,10.94,48000.0
2013-12-31 14:20:00,10.95,10.95,10.95,10.95,51600.0,10.95,10.95,10.95,10.95,51600.0
2013-12-31 14:25:00,10.95,10.95,10.93,10.93,30000.0,10.95,10.95,10.93,10.93,30000.0
2013-12-31 14:30:00,10.93,10.93,10.92,10.92,21600.0,10.93,10.93,10.92,10.92,21600.0
2013-12-31 14:35:00,10.92,10.93,10.91,10.92,18000.0,10.92,10.93,10.91,10.92,18000.0
2013-12-31 14:40:00,10.92,10.92,10.9,10.9,42600.0,10.92,10.92,10.9,10.9,42600.0
2013-12-31 14:45:00,10.9,10.91,10.9,10.91,40800.0,10.9,10.91,10.9,10.91,40800.0
2013-12-31 14:50:00,10.91,10.92,10.91,10.91,30000.0,10.91,10.92,10.91,10.91,30000.0
2013-12-31 14:55:00,10.91,10.91,10.9,10.91,31800.0,10.91,10.91,10.9,10.91,31800.0
2013-12-31 15:00:00,10.91,10.92,10.91,10.91,33000.0,10.91,10.92,10.91,10.91,33000.0
2013-12-31 15:05:00,10.91,10.92,10.91,10.92,69000.0,10.91,10.92,10.91,10.92,69000.0
2013-12-31 15:10:00,10.92,10.93,10.92,10.92,40800.0,10.92,10.93,10.92,10.92,40800.0
2013-12-31 15:15:00,10.92,10.94,10.92,10.94,40200.0,10.92,10.94,10.92,10.94,40200.0
2013-12-31 15:20:00,10.94,10.94,10.93,10.94,63600.0,10.94,10.94,10.93,10.94,63600.0
2013-12-31 15:25:00,10.94,10.94,10.94,10.94,24000.0,10.94,10.94,10.94,10.94,24000.0
2013-12-31 15:30:00,10.94,10.95,10.94,10.95,57000.0,10.94,10.95,10.94,10.95,57000.0
2013-12-31 15:35:00,10.95,10.95,10.94,10.95,67200.0,10.95,10.95,10.94,10.95,67200.0
2013-12-31 15:40:00,10.95,10.95,10.94,10.95,84000.0,10.95,10.95,10.94,10.95,84000.0
2013-12-31 15:45:00,10.95,10.97,10.94,10.96,193200.0,10.95,10.97,10.94,10.96,193200.0
2013-12-31 15:50:00,10.97,10.97,10.96,10.97,146400.0,10.97,10.97,10.96,10.97,146400.0
2013-12-31 15:55:00,10.96,10.97,10.95,10.96,280800.0,10.96,10.97,10.95,10.96,280800.0
2014-01-02 09:30:00,10.95,10.98,10.91,10.96,87000.0,10.95,10.98,10.91,10.96,87000.0
2014-01-02 09:35:00,10.96,10.97,10.94,10.94,60600.0,10.96,10.97,10.94,10.94,60600.0
2014-01-02 09:40:00,10.94,10.94,10.91,10.93,65400.0,10.94,10.94,10.91,10.93,65400.0
2014-01-02 09:45:00,10.93,10.93,10.88,10.89,142800.0,10.93,10.93,10.88,10.89,142800.0
2014-01-02 09:50:00,10.88,10.9,10.87,10.87,123000.0,10.88,10.9,10.87,10.87,123000.0
2014-01-02 09:55:00,10.87,10.9,10.87,10.89,39600.0,10.87,10.9,10.87,10.89,39600.0
2014-01-02 10:00:00,10.89,10.9,10.87,10.89,81000.0,10.89,10.9,10.87,10.89,81000.0
2014-01-02 10:05:00,10.89,10.9,10.86,10.88,70200.0,10.89,10.9,10.86,10.88,70200.0
2014-01-02 10:10:00,10.89,10.93,10.88,10.92,103800.0,10.89,10.93,10.88,10.92,103800.0
2014-01-02 10:15:00,10.92,10.95,10.92,10.94,70200.0,10.92,10.95,10.92,10.94,70200.0
2014-01-02 10:20:00,10.94,10.95,10.94,10.94,31800.0,10.94,10.95,10.94,10.94,31800.0
2014-01-02 10:25:00,10.94,10.98,10.94,10.98,45600.0,10.94,10.98,10.94,10.98,45600.0
2014-01-02 10:30:00,10.98,10.99,10.96,10.98,51600.0,10.98,10.99,10.96,10.98,51600.0
2014-01-02 10:35:00,10.98,10.99,10.97,10.98,46800.0,10.98,10.99,10.97,10.98,46800.0
2014-01-02 10:40:00,10.98,11.0,10.98,10.99,58200.0,10.98,11.0,10.98,10.99,58200.0
2014-01-02 10:45:00,11.0,11.01,10.99,10.99,42600.0,11.0,11.01,10.99,10.99,42600.0
2014-01-02 10:50:00,10.99,11.01,10.99,11.0,69600.0,10.99,11.01,10.99,11.0,69600.0
2014-01-02 10:55:00,11.01,11.01,11.0,11.01,38400.0,11.01,11.01,11.0,11.01,38400.0
2014-01-02 11:00:00,11.0,11.01,10.99,11.0,34800.0,11.0,11.01,10.99,11.0,34800.0
2014-01-02 11:05:00,11.0,11.02,11.0,11.01,25800.0,11.0,11.02,11.0,11.01,25800.0
2014-01-02 11:10:00,11.01,11.02,11.01,11.01,35400.0,11.01,11.02,11.01,11.01,35400.0
2014-01-02 11:15:00,11.01,11.03,11.01,11.03,63000.0,11.01,11.03,11.01,11.03,63000.0
2014-01-02 11:20:00,11.03,11.03,11.02,11.02,48600.0,11.03,11.03,11.02,11.02,48600.0
2014-01-02 11:25:00,11.01,11.02,11.01,11.02,25200.0,11.01,11.02,11.01,11.02,25200.0
2014-01-02 11:30:00,11.02,11.03,11.02,11.02,44400.0,11.02,11.03,11.02,11.02,44400.0
2014-01-02 11:35:00,11.02,11.03,11.02,11.03,40200.0,11.02,11.03,11.02,11.03,40200.0
2014-01-02 11:40:00,11.03,11.05,11.03,11.04,85800.0,11.03,11.05,11.03,11.04,85800.0
2014-01-02 11:45:00,11.04,11.05,11.02,11.02,36600.0,11.04,11.05,11.02,11.02,36600.0
2014-01-02 11:50:00,11.02,11.02,11.0,11.01,82200.0,11.02,11.02,11.0,11.01,82200.0
2014-01-02 11:55:00,11.01,11.02,10.99,11.0,51600.0,11.01,11.02,10.99,11.0,51600.0
2014-01-02 12:00:00,11.01,11.01,10.99,10.99,87600.0,11.01,11.01,10.99,10.99,87600.0
2014-01-02 12:05:00,10.99,10.99,10.98,10.99,40200.0,10.99,10.99,10.98,10.99,40200.0
2014-01-02 12:10:00,10.99,11.0,10.99,11.0,78000.0,10.99,11.0,10.99,11.0,78000.0
2014-01-02 12:15:00,11.0,11.0,10.99,10.99,21000.0,11.0,11.0,10.99,10.99,21000.0
2014-01-02 12:20:00,10.99,11.0,10.99,11.0,28800.0,10.99,11.0,10.99,11.0,28800.0
2014-01-02 12:25:00,11.0,11.0,10.98,10.98,143400.0,11.0,11.0,10.98,10.98,143400.0
2014-01-02 12:30:00,10.98,11.0,10.97,10.99,225600.0,10.98,11.0,10.97,10.99,225600.0
2014-01-02 12:35:00,11.0,11.02,10.99,11.01,111600.0,11.0,11.02,10.99,11.01,111600.0
2014-01-02 12:40:00,11.01,11.01,11.0,11.0,25200.0,11.01,11.01,11.0,11.0,25200.0
2014-01-02 12:45:00,10.99,11.02,10.98,11.02,87600.0,10.99,11.02,10.98,11.02,87600.0
2014-01-02 12:50:00,11.02,11.02,11.0,11.01,25800.0,11.02,11.02,11.0,11.01,25800.0
2014-01-02 12:55:00,11.01,11.03,11.01,11.02,132600.0,11.01,11.03,11.01,11.02,132600.0
2014-01-02 13:00:00,11.01,11.02,11.01,11.01,20400.0,11.01,11.02,11.01,11.01,20400.0
2014-01-02 13:05:00,11.0,11.03,11.0,11.02,107400.0,11.0,11.03,11.0,11.02,107400.0
2014-01-02 13:10:00,11.02,11.02,11.0,11.0,51000.0,11.02,11.02,11.0,11.0,51000.0
2014-01-02 13:15:00,11.0,11.01,11.0,11.01,28200.0,11.0,11.01,11.0,11.01,28200.0
2014-01-02 13:20:00,11.01,11.01,11.0,11.0,18000.0,11.01,11.01,11.0,11.0,18000.0
2014-01-02 13:25:00,11.0,11.02,11.0,11.02,31800.0,11.0,11.02,11.0,11.02,31800.0
2014-01-02 13:30:00,11.02,11.02,11.01,11.02,43200.0,11.02,11.02,11.01,11.02,43200.0
2014-01-02 13:35:00,11.02,11.03,11.02,11.03,39000.0,11.02,11.03,11.02,11.03,39000.0
2014-01-02 13:40:00,11.03,11.04,11.03,11.03,64200.0,11.03,11.04,11.03,11.03,64200.0
2014-01-02 13:45:00,11.03,11.07,11.03,11.07,99600.0,11.03,11.07,11.03,11.07,99600.0
2014-01-02 13:50:00,11.07,11.08,11.05,11.05,37200.0,11.07,11.08,11.05,11.05,37200.0
2014-01-02 13:55:00,11.05,11.06,11.05,11.05,67200.0,11.05,11.06,11.05,11.05,67200.0
2014-01-02 14:00:00,11.06,11.07,11.05,11.06,466800.0,11.06,11.07,11.05,11.06,466800.0
2014-01-02 14:05:00,11.06,11.07,11.06,11.06,82800.0,11.06,11.07,11.06,11.06,82800.0
2014-01-02 14:10:00,11.07,11.07,11.05,11.05,45600.0,11.07,11.07,11.05,11.05,45600.0
2014-01-02 14:15:00,11.04,11.05,11.01,11.01,129600.0,11.04,11.05,11.01,11.01,129600.0
2014-01-02 14:20:00,11.01,11.02,11.0,11.02,43800.0,11.01,11.02,11.0,11.02,43800.0
2014-01-02 14:25:00,11.02,11.02,11.02,11.02,29400.0,11.02,11.02,11.02,11.02,29400.0
2014-01-02 14:30:00,11.02,11.02,11.02,11.02,28800.0,11.02,11.02,11.02,11.02,28800.0
2014-01-02 14:35:00,11.02,11.03,11.02,11.02,48000.0,11.02,11.03,11.02,11.02,48000.0
2014-01-02 14:40:00,11.02,11.03,11.02,11.03,30600.0,11.02,11.03,11.02,11.03,30600.0
2014-01-02 14:45:00,11.03,11.03,11.03,11.03,27000.0,11.03,11.03,11.03,11.03,27000.0
2014-01-02 14:50:00,11.03,11.03,11.02,11.02,33000.0,11.03,11.03,11.02,11.02,33000.0
2014-01-02 14:55:00,11.03,11.03,11.01,11.02,38400.0,11.03,11.03,11.01,11.02,38400.0
2014-01-02 15:00:00,11.02,11.02,11.01,11.02,48600.0,11.02,11.02,11.01,11.02,48600.0
2014-01-02 15:05:00,11.02,11.03,11.02,11.02,55800.0,11.02,11.03,11.02,11.02,55800.0
2014-01-02 15:10:00,11.02,11.03,11.02,11.02,41400.0,11.02,11.03,11.02,11.02,41400.0
2014-01-02 15:15:00,11.02,11.03,11.02,11.03,55800.0,11.02,11.03,11.02,11.03,55800.0
2014-01-02 15:20:00,11.03,11.03,11.02,11.02,48000.0,11.03,11.03,11.02,11.02,48000.0
2014-01-02 15:25:00,11.02,11.02,11.01,11.02,101400.0,11.02,11.02,11.01,11.02,101400.0
2014-01-02 15:30:00,11.02,11.02,11.01,11.01,82800.0,11.02,11.02,11.01,11.01,82800.0
2014-01-02 15:35:00,11.02,11.02,11.0,11.0,68400.0,11.02,11.02,11.0,11.0,68400.0
2014-01-02 15:40:00,11.0,11.01,11.0,11.0,76800.0,11.0,11.01,11.0,11.0,76800.0
2014-01-02 15:45:00,11.0,11.01,11.0,11.01,141000.0,11.0,11.01,11.0,11.01,141000.0
2014-01-02 15:50:00,11.0,11.01,10.99,10.99,108000.0,11.0,11.01,10.99,10.99,108000.0
2014-01-02 15:55:00,10.99,11.0,10.99,10.99,243000.0,10.99,11.0,10.99,10.99,243000.0
2014-01-03 09:30:00,11.01,11.06,11.0,11.05,76200.0,11.01,11.06,11.0,11.05,76200.0
2014-01-03 09:35:00,11.04,11.08,11.02,11.06,94200.0,11.04,11.08,11.02,11.06,94200.0
2014-01-03 09:40:00,11.05,11.07,11.04,11.05,61200.0,11.05,11.07,11.04,11.05,61200.0
2014-01-03 09:45:00,11.05,11.06,11.03,11.03,84000.0,11.05,11.06,11.03,11.03,84000.0
2014-01-03 09:50:00,11.03,11.06,11.03,11.06,38400.0,11.03,11.06,11.03,11.06,38400.0
2014-01-03 09:55:00,11.06,11.1,11.06,11.09,133200.0,11.06,11.1,11.06,11.09,133200.0
2014-01-03 10:00:00,11.09,11.1,11.08,11.09,66600.0,11.09,11.1,11.08,11.09,66600.0
2014-01-03 10:05:00,11.09,11.1,11.08,11.09,195000.0,11.09,11.1,11.08,11.09,195000.0
2014-01-03 10:10:00,11.09,11.1,11.08,11.09,84600.0,11.09,11.1,11.08,11.09,84600.0
2014-01-03 10:15:00,11.09,11.1,11.09,11.1,45600.0,11.09,11.1,11.09,11.1,45600.0
2014-01-03 10:20:00,11.1,11.1,11.1,11.1,59400.0,11.1,11.1,11.1,11.1,59400.0
2014-01-03 10:25:00,11.1,11.11,11.1,11.11,39000.0,11.1,11.11,11.1,11.11,39000.0
2014-01-03 10:30:00,11.11,11.11,11.1,11.1,55200.0,11.11,11.11,11.1,11.1,55200.0
2014-01-03 10:35:00,11.1,11.1,11.08,11.09,37200.0,11.1,11.1,11.08,11.09,37200.0
2014-01-03 10:40:00,11.09,11.1,11.09,11.1,84000.0,11.09,11.1,11.09,11.1,84000.0
2014-01-03 10:45:00,11.1,11.11,11.09,11.1,76800.0,11.1,11.11,11.09,11.1,76800.0
2014-01-03 10:50:00,11.1,11.13,11.09,11.12,134400.0,11.1,11.13,11.09,11.12,134400.0
2014-01-03 10:55:00,11.12,11.14,11.12,11.13,72600.0,11.12,11.14,11.12,11.13,72600.0
2014-01-03 11:00:00,11.14,11.16,11.13,11.16,94200.0,11.14,11.16,11.13,11.16,94200.0
2014-01-03 11:05:00,11.16,11.16,11.15,11.15,84600.0,11.16,11.16,11.15,11.15,84600.0
2014-01-03 11:10:00,11.16,11.16,11.15,11.16,64800.0,11.16,11.16,11.15,11.16,64800.0
2014-01-03 11:15:00,11.16,11.17,11.15,11.15,50400.0,11.16,11.17,11.15,11.15,50400.0
2014-01-03 11:20:00,11.15,11.17,11.15,11.16,79200.0,11.15,11.17,11.15,11.16,79200.0
2014-01-03 11:25:00,11.17,11.17,11.15,11.16,80400.0,11.17,11.17,11.15,11.16,80400.0
2014-01-03 11:30:00,11.16,11.19,11.15,11.19,210000.0,11.16,11.19,11.15,11.19,210000.0
2014-01-03 11:35:00,11.19,11.22,11.18,11.21,173400.0,11.19,11.22,11.18,11.21,173400.0
2014-01-03 11:40:00,11.2,11.23,11.19,11.2,280200.0,11.2,11.23,11.19,11.2,280200.0
2014-01-03 11:45:00,11.2,11.2,11.17,11.19,133200.0,11.2,11.2,11.17,11.19,133200.0
2014-01-03 11:50:00,11.18,11.21,11.18,11.2,61200.0,11.18,11.21,11.18,11.2,61200.0
2014-01-03 11:55:00,11.2,11.2,11.17,11.18,153000.0,11.2,11.2,11.17,11.18,153000.0
2014-01-03 12:00:00,11.18,11.19,11.17,11.18,24600.0,11.18,11.19,11.17,11.18,24600.0
2014-01-03 12:05:00,11.18,11.19,11.17,11.18,51600.0,11.18,11.19,11.17,11.18,51600.0
2014-01-03 12:10:00,11.18,11.19,11.18,11.18,37800.0,11.18,11.19,11.18,11.18,37800.0
2014-01-03 12:15:00,11.18,11.19,11.18,11.18,35400.0,11.18,11.19,11.18,11.18,35400.0
2014-01-03 12:20:00,11.18,11.18,11.17,11.18,46200.0,11.18,11.18,11.17,11.18,46200.0
2014-01-03 12:25:00,11.19,11.19,11.18,11.18,43200.0,11.19,11.19,11.18,11.18,43200.0
2014-01-03 12:30:00,11.18,11.19,11.18,11.19,57600.0,11.18,11.19,11.18,11.19,57600.0
2014-01-03 12:35:00,11.18,11.19,11.18,11.19,36600.0,11.18,11.19,11.18,11.19,36600.0
2014-01-03 12:40:00,11.19,11.19,11.18,11.19,33600.0,11.19,11.19,11.18,11.19,33600.0
2014-01-03 12:45:00,11.19,11.2,11.18,11.19,43800.0,11.19,11.2,11.18,11.19,43800.0
2014-01-03 12:50:00,11.19,11.19,11.18,11.18,45600.0,11.19,11.19,11.18,11.18,45600.0
2014-01-03 12:55:00,11.18,11.2,11.18,11.2,199800.0,11.18,11.2,11.18,11.2,199800.0
2014-01-03 13:00:00,11.2,11.21,11.19,11.2,143400.0,11.2,11.21,11.19,11.2,143400.0
2014-01-03 13:05:00,11.2,11.21,11.2,11.21,69000.0,11.2,11.21,11.2,11.21,69000.0
2014-01-03 13:10:00,11.21,11.21,11.2,11.2,73800.0,11.21,11.21,11.2,11.2,73800.0
2014-01-03 13:15:00,11.21,11.21,11.2,11.21,132600.0,11.21,11.21,11.2,11.21,132600.0
2014-01-03 13:20:00,11.21,11.21,11.2,11.21,115800.0,11.21,11.21,11.2,11.21,115800.0
2014-01-03 13:25:00,11.2,11.21,11.2,11.2,50400.0,11.2,11.21,11.2,11.2,50400.0
2014-01-03 13:30:00,11.2,11.21,11.2,11.2,84600.0,11.2,11.21,11.2,11.2,84600.0
2014-01-03 13:35:00,11.2,11.21,11.2,11.21,75000.0,11.2,11.21,11.2,11.21,75000.0
2014-01-03 13:40:00,11.2,11.21,11.19,11.2,101400.0,11.2,11.21,11.19,11.2,101400.0
2014-01-03 13:45:00,11.2,11.2,11.19,11.19,30000.0,11.2,11.2,11.19,11.19,30000.0
2014-01-03 13:50:00,11.19,11.2,11.19,11.2,289200.0,11.19,11.2,11.19,11.2,289200.0
2014-01-03 13:55:00,11.2,11.2,11.19,11.2,64200.0,11.2,11.2,11.19,11.2,64200.0
2014-01-03 14:00:00,11.2,11.22,11.2,11.22,88800.0,11.2,11.22,11.2,11.22,88800.0
2014-01-03 14:05:00,11.22,11.22,11.21,11.21,65400.0,11.22,11.22,11.21,11.21,65400.0
2014-01-03 14:10:00,11.21,11.22,11.21,11.22,126600.0,11.21,11.22,11.21,11.22,126600.0
2014-01-03 14:15:00,11.22,11.22,11.21,11.22,81000.0,11.22,11.22,11.21,11.22,81000.0
2014-01-03 14:20:00,11.22,11.23,11.21,11.22,120600.0,11.22,11.23,11.21,11.22,120600.0
2014-01-03 14:25:00,11.23,11.23,11.22,11.22,54000.0,11.23,11.23,11.22,11.22,54000.0
2014-01-03 14:30:00,11.22,11.24,11.22,11.23,88800.0,11.22,11.24,11.22,11.23,88800.0
2014-01-03 14:35:00,11.23,11.23,11.22,11.22,51600.0,11.23,11.23,11.22,11.22,51600.0
2014-01-03 14:40:00,11.22,11.24,11.22,11.23,75000.0,11.22,11.24,11.22,11.23,75000.0
2014-01-03 14:45:00,11.23,11.24,11.23,11.24,71400.0,11.23,11.24,11.23,11.24,71400.0
2014-01-03 14:50:00,11.24,11.24,11.23,11.23,76800.0,11.24,11.24,11.23,11.23,76800.0
2014-01-03 14:55:00,11.23,11.23,11.22,11.22,142800.0,11.23,11.23,11.22,11.22,142800.0
2014-01-03 15:00:00,11.22,11.22,11.22,11.22,91200.0,11.22,11.22,11.22,11.22,91200.0
2014-01-03 15:05:00,11.22,11.22,11.21,11.22,166200.0,11.22,11.22,11.21,11.22,166200.0
2014-01-03 15:10:00,11.22,11.24,11.22,11.24,237000.0,11.22,11.24,11.22,11.24,237000.0
2014-01-03 15:15:00,11.24,11.24,11.24,11.24,172200.0,11.24,11.24,11.24,11.24,172200.0
2014-01-03 15:20:00,11.24,11.24,11.23,11.24,123600.0,11.24,11.24,11.23,11.24,123600.0
2014-01-03 15:25:00,11.24,11.25,11.24,11.25,163800.0,11.24,11.25,11.24,11.25,163800.0
2014-01-03 15:30:00,11.25,11.26,11.25,11.26,189600.0,11.25,11.26,11.25,11.26,189600.0
2014-01-03 15:35:00,11.26,11.27,11.25,11.25,201600.0,11.26,11.27,11.25,11.25,201600.0
2014-01-03 15:40:00,11.25,11.25,11.24,11.25,214200.0,11.25,11.25,11.24,11.25,214200.0
2014-01-03 15:45:00,11.25,11.26,11.24,11.25,346800.0,11.25,11.26,11.24,11.25,346800.0
2014-01-03 15:50:00,11.24,11.24,11.22,11.22,333000.0,11.24,11.24,11.22,11.22,333000.0
2014-01-03 15:55:00,11.22,11.22,11.21,11.21,436800.0,11.22,11.22,11.21,11.21,436800.0
2014-01-06 09:30:00,11.15,11.21,11.13,11.16,241200.0,11.15,11.21,11.13,11.16,241200.0
2014-01-06 09:35:00,11.17,11.19,11.13,11.16,202800.0,11.17,11.19,11.13,11.16,202800.0
2014-01-06 09:40:00,11.15,11.17,11.13,11.13,304200.0,11.15,11.17,11.13,11.13,304200.0
2014-01-06 09:45:00,11.14,11.19,11.13,11.17,442800.0,11.14,11.19,11.13,11.17,442800.0
2014-01-06 09:50:00,11.17,11.17,11.12,11.13,548400.0,11.17,11.17,11.12,11.13,548400.0
2014-01-06 09:55:00,11.13,11.15,11.11,11.13,212400.0,11.13,11.15,11.11,11.13,212400.0
2014-01-06 10:00:00,11.13,11.15,11.11,11.14,331200.0,11.13,11.15,11.11,11.14,331200.0
2014-01-06 10:05:00,11.14,11.16,11.12,11.14,474600.0,11.14,11.16,11.12,11.14,474600.0
2014-01-06 10:10:00,11.14,11.16,11.06,11.06,618000.0,11.14,11.16,11.06,11.06,618000.0
2014-01-06 10:15:00,11.06,11.13,11.05,11.13,148200.0,11.06,11.13,11.05,11.13,148200.0
2014-01-06 10:20:00,11.13,11.13,11.09,11.11,83400.0,11.13,11.13,11.09,11.11,83400.0
2014-01-06 10:25:00,11.11,11.11,11.07,11.09,162600.0,11.11,11.11,11.07,11.09,162600.0
2014-01-06 10:30:00,11.09,11.1,11.07,11.08,234600.0,11.09,11.1,11.07,11.08,234600.0
2014-01-06 10:35:00,11.08,11.09,11.06,11.06,185400.0,11.08,11.09,11.06,11.06,185400.0
2014-01-06 10:40:00,11.06,11.07,11.04,11.07,175800.0,11.06,11.07,11.04,11.07,175800.0
2014-01-06 10:45:00,11.07,11.08,11.03,11.06,366000.0,11.07,11.08,11.03,11.06,366000.0
2014-01-06 10:50:00,11.05,11.09,11.04,11.08,123600.0,11.05,11.09,11.04,11.08,123600.0
2014-01-06 10:55:00,11.07,11.08,11.05,11.06,180000.0,11.07,11.08,11.05,11.06,180000.0
2014-01-06 11:00:00,11.06,11.06,11.04,11.05,153600.0,11.06,11.06,11.04,11.05,153600.0
2014-01-06 11:05:00,11.05,11.06,11.03,11.04,249600.0,11.05,11.06,11.03,11.04,249600.0
2014-01-06 11:10:00,11.03,11.03,11.0,11.0,156000.0,11.03,11.03,11.0,11.0,156000.0
2014-01-06 11:15:00,11.0,11.02,10.97,10.98,186600.0,11.0,11.02,10.97,10.98,186600.0
2014-01-06 11:20:00,10.97,11.0,10.97,10.99,72600.0,10.97,11.0,10.97,10.99,72600.0
2014-01-06 11:25:00,10.99,11.02,10.98,11.01,129000.0,10.99,11.02,10.98,11.01,129000.0
2014-01-06 11:30:00,11.01,11.02,11.0,11.02,66000.0,11.01,11.02,11.0,11.02,66000.0
2014-01-06 11:35:00,11.02,11.02,11.01,11.02,54000.0,11.02,11.02,11.01,11.02,54000.0
2014-01-06 11:40:00,11.02,11.03,11.02,11.02,42000.0,11.02,11.03,11.02,11.02,42000.0
2014-01-06 11:45:00,11.02,11.02,11.01,11.01,67800.0,11.02,11.02,11.01,11.01,67800.0
2014-01-06 11:50:00,11.02,11.03,11.01,11.01,61800.0,11.02,11.03,11.01,11.01,61800.0
2014-01-06 11:55:00,11.02,11.02,11.0,11.02,267600.0,11.02,11.02,11.0,11.02,267600.0
2014-01-06 12:00:00,11.02,11.02,11.0,11.02,164400.0,11.02,11.02,11.0,11.02,164400.0
2014-01-06 12:05:00,11.02,11.04,11.01,11.03,57600.0,11.02,11.04,11.01,11.03,57600.0
2014-01-06 12:10:00,11.02,11.05,11.02,11.05,122400.0,11.02,11.05,11.02,11.05,122400.0
2014-01-06 12:15:00,11.05,11.06,11.05,11.05,60000.0,11.05,11.06,11.05,11.05,60000.0
2014-01-06 12:20:00,11.05,11.05,11.03,11.03,93000.0,11.05,11.05,11.03,11.03,93000.0
2014-01-06 12:25:00,11.03,11.03,11.02,11.02,75600.0,11.03,11.03,11.02,11.02,75600.0
2014-01-06 12:30:00,11.02,11.03,11.01,11.03,94800.0,11.02,11.03,11.01,11.03,94800.0
2014-01-06 12:35:00,11.03,11.03,11.02,11.02,32400.0,11.03,11.03,11.02,11.02,32400.0
2014-01-06 12:40:00,11.02,11.04,11.02,11.04,73800.0,11.02,11.04,11.02,11.04,73800.0
2014-01-06 12:45:00,11.04,11.04,11.03,11.03,43200.0,11.04,11.04,11.03,11.03,43200.0
2014-01-06 12:50:00,11.03,11.06,11.03,11.06,42600.0,11.03,11.06,11.03,11.06,42600.0
2014-01-06 12:55:00,11.06,11.06,11.06,11.06,51600.0,11.06,11.06,11.06,11.06,51600.0
2014-01-06 13:00:00,11.06,11.06,11.04,11.04,58800.0,11.06,11.06,11.04,11.04,58800.0
2014-01-06 13:05:00,11.04,11.04,11.03,11.03,27600.0,11.04,11.04,11.03,11.03,27600.0
2014-01-06 13:10:00,11.03,11.04,11.03,11.03,55200.0,11.03,11.04,11.03,11.03,55200.0
2014-01-06 13:15:00,11.03,11.05,11.03,11.05,33600.0,11.03,11.05,11.03,11.05,33600.0
2014-01-06 13:20:00,11.05,11.06,11.04,11.04,48000.0,11.05,11.06,11.04,11.04,48000.0
2014-01-06 13:25:00,11.04,11.05,11.03,11.05,41400.0,11.04,11.05,11.03,11.05,41400.0
2014-01-06 13:30:00,11.05,11.06,11.05,11.05,54000.0,11.05,11.06,11.05,11.05,54000.0
2014-01-06 13:35:00,11.05,11.05,11.04,11.05,41400.0,11.05,11.05,11.04,11.05,41400.0
2014-01-06 13:40:00,11.05,11.06,11.05,11.05,55800.0,11.05,11.06,11.05,11.05,55800.0
2014-01-06 13:45:00,11.05,11.05,11.04,11.04,55800.0,11.05,11.05,11.04,11.04,55800.0
2014-01-06 13:50:00,11.04,11.08,11.04,11.06,67200.0,11.04,11.08,11.04,11.06,67200.0
2014-01-06 13:55:00,11.06,11.06,11.06,11.06,42600.0,11.06,11.06,11.06,11.06,42600.0
2014-01-06 14:00:00,11.06,11.07,11.06,11.06,45600.0,11.06,11.07,11.06,11.06,45600.0
2014-01-06 14:05:00,11.06,11.06,11.04,11.04,54600.0,11.06,11.06,11.04,11.04,54600.0
2014-01-06 14:10:00,11.03,11.05,11.03,11.05,61200.0,11.03,11.05,11.03,11.05,61200.0
2014-01-06 14:15:00,11.05,11.05,11.04,11.04,49800.0,11.05,11.05,11.04,11.04,49800.0
2014-01-06 14:20:00,11.04,11.06,11.04,11.05,118800.0,11.04,11.06,11.04,11.05,118800.0
2014-01-06 14:25:00,11.05,11.06,11.04,11.05,58800.0,11.05,11.06,11.04,11.05,58800.0
2014-01-06 14:30:00,11.05,11.05,11.04,11.05,54000.0,11.05,11.05,11.04,11.05,54000.0
2014-01-06 14:35:00,11.05,11.05,11.05,11.05,46800.0,11.05,11.05,11.05,11.05,46800.0
2014-01-06 14:40:00,11.05,11.05,11.05,11.05,113400.0,11.05,11.05,11.05,11.05,113400.0
2014-01-06 14:45:00,11.05,11.05,11.03,11.04,103200.0,11.05,11.05,11.03,11.04,103200.0
2014-01-06 14:50:00,11.04,11.05,11.04,11.04,75600.0,11.04,11.05,11.04,11.04,75600.0
2014-01-06 14:55:00,11.04,11.05,11.04,11.05,69600.0,11.04,11.05,11.04,11.05,69600.0
2014-01-06 15:00:00,11.05,11.06,11.04,11.06,107400.0,11.05,11.06,11.04,11.06,107400.0
2014-01-06 15:05:00,11.06,11.06,11.05,11.06,152400.0,11.06,11.06,11.05,11.06,152400.0
2014-01-06 15:10:00,11.06,11.06,11.06,11.06,110400.0,11.06,11.06,11.06,11.06,110400.0
2014-01-06 15:15:00,11.06,11.07,11.06,11.06,79800.0,11.06,11.07,11.06,11.06,79800.0
2014-01-06 15:20:00,11.07,11.07,11.06,11.06,94800.0,11.07,11.07,11.06,11.06,94800.0
2014-01-06 15:25:00,11.06,11.07,11.06,11.06,153600.0,11.06,11.07,11.06,11.06,153600.0
2014-01-06 15:30:00,11.06,11.08,11.06,11.06,139200.0,11.06,11.08,11.06,11.06,139200.0
2014-01-06 15:35:00,11.06,11.07,11.06,11.07,340200.0,11.06,11.07,11.06,11.07,340200.0
2014-01-06 15:40:00,11.07,11.08,11.06,11.07,324000.0,11.07,11.08,11.06,11.07,324000.0
2014-01-06 15:45:00,11.08,11.08,11.07,11.07,291600.0,11.08,11.08,11.07,11.07,291600.0
2014-01-06 15:50:00,11.07,11.08,11.07,11.08,430200.0,11.07,11.08,11.07,11.08,430200.0
2014-01-06 15:55:00,11.08,11.09,11.06,11.06,675600.0,11.08,11.09,11.06,11.06,675600.0
2014-01-07 09:30:00,11.06,11.15,11.05,11.13,205200.0,11.06,11.15,11.05,11.13,205200.0
2014-01-07 09:35:00,11.14,11.17,11.13,11.17,97800.0,11.14,11.17,11.13,11.17,97800.0
2014-01-07 09:40:00,11.17,11.17,11.12,11.17,73800.0,11.17,11.17,11.12,11.17,73800.0
2014-01-07 09:45:00,11.17,11.17,11.15,11.17,93600.0,11.17,11.17,11.15,11.17,93600.0
2014-01-07 09:50:00,11.16,11.17,11.14,11.17,95400.0,11.16,11.17,11.14,11.17,95400.0
2014-01-07 09:55:00,11.17,11.17,11.16,11.16,67800.0,11.17,11.17,11.16,11.16,67800.0
2014-01-07 10:00:00,11.15,11.17,11.13,11.16,98400.0,11.15,11.17,11.13,11.16,98400.0
2014-01-07 10:05:00,11.17,11.17,11.14,11.17,536400.0,11.17,11.17,11.14,11.17,536400.0
2014-01-07 10:10:00,11.17,11.17,11.15,11.17,93600.0,11.17,11.17,11.15,11.17,93600.0
2014-01-07 10:15:00,11.17,11.18,11.16,11.17,65400.0,11.17,11.18,11.16,11.17,65400.0
2014-01-07 10:20:00,11.17,11.2,11.17,11.2,54600.0,11.17,11.2,11.17,11.2,54600.0
2014-01-07 10:25:00,11.2,11.22,11.2,11.22,57600.0,11.2,11.22,11.2,11.22,57600.0
2014-01-07 10:30:00,11.22,11.22,11.21,11.21,59400.0,11.22,11.22,11.21,11.21,59400.0
2014-01-07 10:35:00,11.21,11.22,11.21,11.21,34800.0,11.21,11.22,11.21,11.21,34800.0
2014-01-07 10:40:00,11.22,11.23,11.2,11.23,147600.0,11.22,11.23,11.2,11.23,147600.0
2014-01-07 10:45:00,11.23,11.25,11.22,11.23,76800.0,11.23,11.25,11.22,11.23,76800.0
2014-01-07 10:50:00,11.24,11.24,11.2,11.2,141600.0,11.24,11.24,11.2,11.2,141600.0
2014-01-07 10:55:00,11.2,11.2,11.18,11.19,59400.0,11.2,11.2,11.18,11.19,59400.0
2014-01-07 11:00:00,11.19,11.19,11.18,11.18,37200.0,11.19,11.19,11.18,11.18,37200.0
2014-01-07 11:05:00,11.18,11.18,11.17,11.17,70800.0,11.18,11.18,11.17,11.17,70800.0
2014-01-07 11:10:00,11.17,11.18,11.17,11.17,49800.0,11.17,11.18,11.17,11.17,49800.0
2014-01-07 11:15:00,11.17,11.17,11.16,11.17,52800.0,11.17,11.17,11.16,11.17,52800.0
2014-01-07 11:20:00,11.17,11.18,11.16,11.17,214200.0,11.17,11.18,11.16,11.17,214200.0
2014-01-07 11:25:00,11.17,11.17,11.16,11.16,65400.0,11.17,11.17,11.16,11.16,65400.0
2014-01-07 11:30:00,11.16,11.17,11.16,11.17,48000.0,11.16,11.17,11.16,11.17,48000.0
2014-01-07 11:35:00,11.17,11.17,11.16,11.16,54000.0,11.17,11.17,11.16,11.16,54000.0
2014-01-07 11:40:00,11.17,11.17,11.16,11.16,27600.0,11.17,11.17,11.16,11.16,27600.0
2014-01-07 11:45:00,11.16,11.17,11.16,11.17,70200.0,11.16,11.17,11.16,11.17,70200.0
2014-01-07 11:50:00,11.17,11.17,11.17,11.17,61800.0,11.17,11.17,11.17,11.17,61800.0
2014-01-07 11:55:00,11.17,11.17,11.17,11.17,32400.0,11.17,11.17,11.17,11.17,32400.0
2014-01-07 12:00:00,11.17,11.17,11.16,11.17,54600.0,11.17,11.17,11.16,11.17,54600.0
2014-01-07 12:05:00,11.17,11.17,11.16,11.16,40200.0,11.17,11.17,11.16,11.16,40200.0
2014-01-07 12:10:00,11.16,11.17,11.16,11.17,41400.0,11.16,11.17,11.16,11.17,41400.0
2014-01-07 12:15:00,11.17,11.17,11.17,11.17,42000.0,11.17,11.17,11.17,11.17,42000.0
2014-01-07 12:20:00,11.17,11.17,11.17,11.17,66600.0,11.17,11.17,11.17,11.17,66600.0
2014-01-07 12:25:00,11.17,11.18,11.17,11.18,55800.0,11.17,11.18,11.17,11.18,55800.0
2014-01-07 12:30:00,11.17,11.18,11.17,11.18,35400.0,11.17,11.18,11.17,11.18,35400.0
2014-01-07 12:35:00,11.18,11.18,11.17,11.17,28800.0,11.18,11.18,11.17,11.17,28800.0
2014-01-07 12:40:00,11.18,11.19,11.17,11.18,54600.0,11.18,11.19,11.17,11.18,54600.0
2014-01-07 12:45:00,11.19,11.19,11.19,11.19,28800.0,11.19,11.19,11.19,11.19,28800.0
2014-01-07 12:50:00,11.19,11.19,11.18,11.18,28800.0,11.19,11.19,11.18,11.18,28800.0
2014-01-07 12:55:00,11.18,11.21,11.18,11.21,30000.0,11.18,11.21,11.18,11.21,30000.0
2014-01-07 13:00:00,11.21,11.21,11.18,11.18,45600.0,11.21,11.21,11.18,11.18,45600.0
2014-01-07 13:05:00,11.19,11.2,11.19,11.2,29400.0,11.19,11.2,11.19,11.2,29400.0
2014-01-07 13:10:00,11.2,11.2,11.2,11.2,24600.0,11.2,11.2,11.2,11.2,24600.0
2014-01-07 13:15:00,11.2,11.21,11.2,11.2,48000.0,11.2,11.21,11.2,11.2,48000.0
2014-01-07 13:20:00,11.2,11.22,11.2,11.21,31200.0,11.2,11.22,11.2,11.21,31200.0
2014-01-07 13:25:00,11.21,11.22,11.21,11.22,37800.0,11.21,11.22,11.21,11.22,37800.0
2014-01-07 13:30:00,11.22,11.22,11.2,11.21,61200.0,11.22,11.22,11.2,11.21,61200.0
2014-01-07 13:35:00,11.21,11.23,11.21,11.23,51000.0,11.21,11.23,11.21,11.23,51000.0
2014-01-07 13:40:00,11.23,11.23,11.21,11.22,41400.0,11.23,11.23,11.21,11.22,41400.0
2014-01-07 13:45:00,11.22,11.22,11.21,11.22,24000.0,11.22,11.22,11.21,11.22,24000.0
2014-01-07 13:50:00,11.22,11.23,11.22,11.22,38400.0,11.22,11.23,11.22,11.22,38400.0
2014-01-07 13:55:00,11.22,11.22,11.2,11.2,105000.0,11.22,11.22,11.2,11.2,105000.0
2014-01-07 14:00:00,11.2,11.21,11.2,11.21,61200.0,11.2,11.21,11.2,11.21,61200.0
2014-01-07 14:05:00,11.21,11.21,11.2,11.21,102000.0,11.21,11.21,11.2,11.21,102000.0
2014-01-07 14:10:00,11.21,11.21,11.21,11.21,46200.0,11.21,11.21,11.21,11.21,46200.0
2014-01-07 14:15:00,11.21,11.21,11.2,11.21,66600.0,11.21,11.21,11.2,11.21,66600.0
2014-01-07 14:20:00,11.21,11.21,11.2,11.21,88200.0,11.21,11.21,11.2,11.21,88200.0
2014-01-07 14:25:00,11.21,11.22,11.21,11.21,46800.0,11.21,11.22,11.21,11.21,46800.0
2014-01-07 14:30:00,11.21,11.23,11.21,11.23,63000.0,11.21,11.23,11.21,11.23,63000.0
2014-01-07 14:35:00,11.22,11.23,11.22,11.23,51600.0,11.22,11.23,11.22,11.23,51600.0
2014-01-07 14:40:00,11.23,11.23,11.22,11.23,46800.0,11.23,11.23,11.22,11.23,46800.0
2014-01-07 14:45:00,11.23,11.23,11.22,11.23,54000.0,11.23,11.23,11.22,11.23,54000.0
2014-01-07 14:50:00,11.23,11.23,11.22,11.23,49200.0,11.23,11.23,11.22,11.23,49200.0
2014-01-07 14:55:00,11.23,11.23,11.22,11.22,63600.0,11.23,11.23,11.22,11.22,63600.0
2014-01-07 15:00:00,11.22,11.22,11.22,11.22,48600.0,11.22,11.22,11.22,11.22,48600.0
2014-01-07 15:05:00,11.22,11.23,11.22,11.22,58200.0,11.22,11.23,11.22,11.22,58200.0
2014-01-07 15:10:00,11.22,11.23,11.22,11.23,57000.0,11.22,11.23,11.22,11.23,57000.0
2014-01-07 15:15:00,11.23,11.23,11.23,11.23,47400.0,11.23,11.23,11.23,11.23,47400.0
2014-01-07 15:20:00,11.23,11.23,11.22,11.22,107400.0,11.23,11.23,11.22,11.22,107400.0
2014-01-07 15:25:00,11.22,11.23,11.22,11.22,58200.0,11.22,11.23,11.22,11.22,58200.0
2014-01-07 15:30:00,11.22,11.24,11.22,11.23,82200.0,11.22,11.24,11.22,11.23,82200.0
2014-01-07 15:35:00,11.23,11.23,11.21,11.22,117600.0,11.23,11.23,11.21,11.22,117600.0
2014-01-07 15:40:00,11.22,11.22,11.21,11.22,98400.0,11.22,11.22,11.21,11.22,98400.0
2014-01-07 15:45:00,11.22,11.22,11.21,11.21,127800.0,11.22,11.22,11.21,11.21,127800.0
2014-01-07 15:50:00,11.21,11.22,11.21,11.21,162600.0,11.21,11.22,11.21,11.21,162600.0
2014-01-07 15:55:00,11.21,11.22,11.21,11.21,193800.0,11.21,11.22,11.21,11.21,193800.0
2014-01-08 09:30:00,11.21,11.24,11.17,11.2,105000.0,11.21,11.24,11.17,11.2,105000.0
2014-01-08 09:35:00,11.19,11.22,11.17,11.2,79800.0,11.19,11.22,11.17,11.2,79800.0
2014-01-08 09:40:00,11.19,11.22,11.19,11.22,117000.0,11.19,11.22,11.19,11.22,117000.0
2014-01-08 09:45:00,11.22,11.22,11.17,11.19,81600.0,11.22,11.22,11.17,11.19,81600.0
2014-01-08 09:50:00,11.19,11.22,11.18,11.21,62400.0,11.19,11.22,11.18,11.21,62400.0
2014-01-08 09:55:00,11.21,11.22,11.18,11.19,126600.0,11.21,11.22,11.18,11.19,126600.0
2014-01-08 10:00:00,11.2,11.21,11.19,11.21,50400.0,11.2,11.21,11.19,11.21,50400.0
2014-01-08 10:05:00,11.21,11.22,11.19,11.19,79800.0,11.21,11.22,11.19,11.19,79800.0
2014-01-08 10:10:00,11.19,11.2,11.17,11.2,116400.0,11.19,11.2,11.17,11.2,116400.0
2014-01-08 10:15:00,11.19,11.2,11.19,11.2,43800.0,11.19,11.2,11.19,11.2,43800.0
2014-01-08 10:20:00,11.2,11.21,11.19,11.19,63600.0,11.2,11.21,11.19,11.19,63600.0
2014-01-08 10:25:00,11.2,11.21,11.19,11.19,112800.0,11.2,11.21,11.19,11.19,112800.0
2014-01-08 10:30:00,11.19,11.21,11.19,11.19,234600.0,11.19,11.21,11.19,11.19,234600.0
2014-01-08 10:35:00,11.2,11.22,11.19,11.2,61800.0,11.2,11.22,11.19,11.2,61800.0
2014-01-08 10:40:00,11.2,11.21,11.19,11.2,135000.0,11.2,11.21,11.19,11.2,135000.0
2014-01-08 10:45:00,11.2,11.2,11.19,11.19,379800.0,11.2,11.2,11.19,11.19,379800.0
2014-01-08 10:50:00,11.19,11.21,11.19,11.2,52800.0,11.19,11.21,11.19,11.2,52800.0
2014-01-08 10:55:00,11.2,11.21,11.19,11.19,24600.0,11.2,11.21,11.19,11.19,24600.0
2014-01-08 11:00:00,11.19,11.2,11.18,11.18,43800.0,11.19,11.2,11.18,11.18,43800.0
2014-01-08 11:05:00,11.18,11.19,11.16,11.16,80400.0,11.18,11.19,11.16,11.16,80400.0
2014-01-08 11:10:00,11.16,11.17,11.15,11.16,66000.0,11.16,11.17,11.15,11.16,66000.0
2014-01-08 11:15:00,11.16,11.18,11.16,11.18,72600.0,11.16,11.18,11.16,11.18,72600.0
2014-01-08 11:20:00,11.18,11.19,11.17,11.17,46200.0,11.18,11.19,11.17,11.17,46200.0
2014-01-08 11:25:00,11.18,11.19,11.18,11.18,42600.0,11.18,11.19,11.18,11.18,42600.0
2014-01-08 11:30:00,11.18,11.19,11.17,11.17,64200.0,11.18,11.19,11.17,11.17,64200.0
2014-01-08 11:35:00,11.17,11.18,11.13,11.15,425400.0,11.17,11.18,11.13,11.15,425400.0
2014-01-08 11:40:00,11.15,11.17,11.15,11.17,64200.0,11.15,11.17,11.15,11.17,64200.0
2014-01-08 11:45:00,11.17,11.18,11.17,11.18,27000.0,11.17,11.18,11.17,11.18,27000.0
2014-01-08 11:50:00,11.18,11.19,11.17,11.18,36600.0,11.18,11.19,11.17,11.18,36600.0
2014-01-08 11:55:00,11.18,11.19,11.18,11.19,49800.0,11.18,11.19,11.18,11.19,49800.0
2014-01-08 12:00:00,11.19,11.2,11.18,11.18,57000.0,11.19,11.2,11.18,11.18,57000.0
2014-01-08 12:05:00,11.19,11.21,11.19,11.2,106200.0,11.19,11.21,11.19,11.2,106200.0
2014-01-08 12:10:00,11.2,11.21,11.19,11.2,30600.0,11.2,11.21,11.19,11.2,30600.0
2014-01-08 12:15:00,11.2,11.22,11.2,11.22,45600.0,11.2,11.22,11.2,11.22,45600.0
2014-01-08 12:20:00,11.22,11.22,11.21,11.21,26400.0,11.22,11.22,11.21,11.21,26400.0
2014-01-08 12:25:00,11.21,11.21,11.2,11.2,41400.0,11.21,11.21,11.2,11.2,41400.0
2014-01-08 12:30:00,11.2,11.2,11.18,11.19,42600.0,11.2,11.2,11.18,11.19,42600.0
2014-01-08 12:35:00,11.19,11.2,11.19,11.19,33000.0,11.19,11.2,11.19,11.19,33000.0
2014-01-08 12:40:00,11.19,11.21,11.19,11.2,132000.0,11.19,11.21,11.19,11.2,132000.0
2014-01-08 12:45:00,11.21,11.21,11.17,11.17,66000.0,11.21,11.21,11.17,11.17,66000.0
2014-01-08 12:50:00,11.17,11.17,11.15,11.15,64200.0,11.17,11.17,11.15,11.15,64200.0
2014-01-08 12:55:00,11.15,11.15,11.14,11.14,43800.0,11.15,11.15,11.14,11.14,43800.0
2014-01-08 13:00:00,11.14,11.14,11.11,11.12,360000.0,11.14,11.14,11.11,11.12,360000.0
2014-01-08 13:05:00,11.12,11.12,11.11,11.12,66000.0,11.12,11.12,11.11,11.12,66000.0
2014-01-08 13:10:00,11.12,11.13,11.12,11.13,70800.0,11.12,11.13,11.12,11.13,70800.0
2014-01-08 13:15:00,11.13,11.14,11.12,11.12,45600.0,11.13,11.14,11.12,11.12,45600.0
2014-01-08 13:20:00,11.12,11.13,11.12,11.13,54600.0,11.12,11.13,11.12,11.13,54600.0
2014-01-08 13:25:00,11.13,11.15,11.13,11.15,53400.0,11.13,11.15,11.13,11.15,53400.0
2014-01-08 13:30:00,11.15,11.16,11.15,11.16,48600.0,11.15,11.16,11.15,11.16,48600.0
2014-01-08 13:35:00,11.16,11.17,11.14,11.15,52200.0,11.16,11.17,11.14,11.15,52200.0
2014-01-08 13:40:00,11.15,11.16,11.14,11.14,45600.0,11.15,11.16,11.14,11.14,45600.0
2014-01-08 13:45:00,11.15,11.16,11.15,11.15,32400.0,11.15,11.16,11.15,11.15,32400.0
2014-01-08 13:50:00,11.16,11.17,11.15,11.16,43200.0,11.16,11.17,11.15,11.16,43200.0
2014-01-08 13:55:00,11.16,11.16,11.15,11.15,21600.0,11.16,11.16,11.15,11.15,21600.0
2014-01-08 14:00:00,11.15,11.16,11.12,11.15,121800.0,11.15,11.16,11.12,11.15,121800.0
2014-01-08 14:05:00,11.15,11.15,11.12,11.13,59400.0,11.15,11.15,11.12,11.13,59400.0
2014-01-08 14:10:00,11.13,11.13,11.12,11.13,73200.0,11.13,11.13,11.12,11.13,73200.0
2014-01-08 14:15:00,11.13,11.15,11.13,11.15,58200.0,11.13,11.15,11.13,11.15,58200.0
2014-01-08 14:20:00,11.15,11.16,11.14,11.15,63600.0,11.15,11.16,11.14,11.15,63600.0
2014-01-08 14:25:00,11.15,11.16,11.15,11.15,65400.0,11.15,11.16,11.15,11.15,65400.0
2014-01-08 14:30:00,11.15,11.16,11.14,11.15,61200.0,11.15,11.16,11.14,11.15,61200.0
2014-01-08 14:35:00,11.15,11.16,11.14,11.14,48600.0,11.15,11.16,11.14,11.14,48600.0
2014-01-08 14:40:00,11.14,11.15,11.14,11.15,64800.0,11.14,11.15,11.14,11.15,64800.0
2014-01-08 14:45:00,11.15,11.15,11.14,11.14,67200.0,11.15,11.15,11.14,11.14,67200.0
2014-01-08 14:50:00,11.14,11.16,11.14,11.14,84000.0,11.14,11.16,11.14,11.14,84000.0
2014-01-08 14:55:00,11.14,11.15,11.13,11.15,72600.0,11.14,11.15,11.13,11.15,72600.0
2014-01-08 15:00:00,11.15,11.15,11.13,11.14,60600.0,11.15,11.15,11.13,11.14,60600.0
2014-01-08 15:05:00,11.14,11.15,11.13,11.14,75600.0,11.14,11.15,11.13,11.14,75600.0
2014-01-08 15:10:00,11.13,11.14,11.12,11.12,76800.0,11.13,11.14,11.12,11.12,76800.0
2014-01-08 15:15:00,11.12,11.13,11.12,11.13,78000.0,11.12,11.13,11.12,11.13,78000.0
2014-01-08 15:20:00,11.13,11.13,11.12,11.12,78000.0,11.13,11.13,11.12,11.12,78000.0
2014-01-08 15:25:00,11.12,11.12,11.11,11.11,117600.0,11.12,11.12,11.11,11.11,117600.0
2014-01-08 15:30:00,11.11,11.11,11.1,11.1,117000.0,11.11,11.11,11.1,11.1,117000.0
2014-01-08 15:35:00,11.1,11.12,11.1,11.12,335400.0,11.1,11.12,11.1,11.12,335400.0
2014-01-08 15:40:00,11.12,11.12,11.11,11.11,139800.0,11.12,11.12,11.11,11.11,139800.0
2014-01-08 15:45:00,11.11,11.13,11.11,11.13,189600.0,11.11,11.13,11.11,11.13,189600.0
2014-01-08 15:50:00,11.13,11.13,11.11,11.13,229800.0,11.13,11.13,11.11,11.13,229800.0
2014-01-08 15:55:00,11.13,11.13,11.12,11.12,314400.0,11.13,11.13,11.12,11.12,314400.0
2014-01-09 09:30:00,11.15,11.18,11.12,11.17,130800.0,11.15,11.18,11.12,11.17,130800.0
2014-01-09 09:35:00,11.17,11.22,11.1,11.12,445800.0,11.17,11.22,11.1,11.12,445800.0
2014-01-09 09:40:00,11.14,11.2,11.07,11.2,209400.0,11.14,11.2,11.07,11.2,209400.0
2014-01-09 09:45:00,11.2,11.23,11.2,11.22,98400.0,11.2,11.23,11.2,11.22,98400.0
2014-01-09 09:50:00,11.22,11.24,11.19,11.23,85200.0,11.22,11.24,11.19,11.23,85200.0
2014-01-09 09:55:00,11.23,11.24,11.22,11.22,108000.0,11.23,11.24,11.22,11.22,108000.0
2014-01-09 10:00:00,11.23,11.24,11.2,11.2,88200.0,11.23,11.24,11.2,11.2,88200.0
2014-01-09 10:05:00,11.2,11.21,11.16,11.17,116400.0,11.2,11.21,11.16,11.17,116400.0
2014-01-09 10:10:00,11.17,11.21,11.16,11.2,81000.0,11.17,11.21,11.16,11.2,81000.0
2014-01-09 10:15:00,11.21,11.21,11.19,11.21,81000.0,11.21,11.21,11.19,11.21,81000.0
2014-01-09 10:20:00,11.21,11.22,11.2,11.22,72000.0,11.21,11.22,11.2,11.22,72000.0
2014-01-09 10:25:00,11.22,11.23,11.21,11.23,72000.0,11.22,11.23,11.21,11.23,72000.0
2014-01-09 10:30:00,11.23,11.24,11.22,11.22,87600.0,11.23,11.24,11.22,11.22,87600.0
2014-01-09 10:35:00,11.22,11.23,11.18,11.23,169200.0,11.22,11.23,11.18,11.23,169200.0
2014-01-09 10:40:00,11.23,11.23,11.22,11.22,33000.0,11.23,11.23,11.22,11.22,33000.0
2014-01-09 10:45:00,11.22,11.23,11.21,11.22,57600.0,11.22,11.23,11.21,11.22,57600.0
2014-01-09 10:50:00,11.22,11.22,11.22,11.22,41400.0,11.22,11.22,11.22,11.22,41400.0
2014-01-09 10:55:00,11.22,11.22,11.21,11.21,37200.0,11.22,11.22,11.21,11.21,37200.0
2014-01-09 11:00:00,11.21,11.21,11.2,11.21,25200.0,11.21,11.21,11.2,11.21,25200.0
2014-01-09 11:05:00,11.21,11.21,11.19,11.2,61200.0,11.21,11.21,11.19,11.2,61200.0
2014-01-09 11:10:00,11.2,11.22,11.2,11.22,64800.0,11.2,11.22,11.2,11.22,64800.0
2014-01-09 11:15:00,11.22,11.22,11.21,11.22,43200.0,11.22,11.22,11.21,11.22,43200.0
2014-01-09 11:20:00,11.22,11.23,11.22,11.23,32400.0,11.22,11.23,11.22,11.23,32400.0
2014-01-09 11:25:00,11.23,11.24,11.23,11.23,86400.0,11.23,11.24,11.23,11.23,86400.0
2014-01-09 11:30:00,11.24,11.25,11.24,11.24,38400.0,11.24,11.25,11.24,11.24,38400.0
2014-01-09 11:35:00,11.24,11.26,11.24,11.26,36600.0,11.24,11.26,11.24,11.26,36600.0
2014-01-09 11:40:00,11.26,11.27,11.25,11.27,92400.0,11.26,11.27,11.25,11.27,92400.0
2014-01-09 11:45:00,11.27,11.27,11.26,11.27,22200.0,11.27,11.27,11.26,11.27,22200.0
2014-01-09 11:50:00,11.28,11.28,11.27,11.28,33600.0,11.28,11.28,11.27,11.28,33600.0
2014-01-09 11:55:00,11.28,11.28,11.28,11.28,31800.0,11.28,11.28,11.28,11.28,31800.0
2014-01-09 12:00:00,11.28,11.29,11.28,11.29,48000.0,11.28,11.29,11.28,11.29,48000.0
2014-01-09 12:05:00,11.29,11.3,11.28,11.3,46800.0,11.29,11.3,11.28,11.3,46800.0
2014-01-09 12:10:00,11.3,11.3,11.28,11.3,64800.0,11.3,11.3,11.28,11.3,64800.0
2014-01-09 12:15:00,11.3,11.3,11.29,11.29,37200.0,11.3,11.3,11.29,11.29,37200.0
2014-01-09 12:20:00,11.29,11.31,11.29,11.3,62400.0,11.29,11.31,11.29,11.3,62400.0
2014-01-09 12:25:00,11.3,11.31,11.3,11.31,24600.0,11.3,11.31,11.3,11.31,24600.0
2014-01-09 12:30:00,11.31,11.31,11.3,11.31,43800.0,11.31,11.31,11.3,11.31,43800.0
2014-01-09 12:35:00,11.31,11.32,11.31,11.31,34800.0,11.31,11.32,11.31,11.31,34800.0
2014-01-09 12:40:00,11.32,11.32,11.32,11.32,22200.0,11.32,11.32,11.32,11.32,22200.0
2014-01-09 12:45:00,11.32,11.32,11.31,11.31,36600.0,11.32,11.32,11.31,11.31,36600.0
2014-01-09 12:50:00,11.32,11.32,11.31,11.31,28800.0,11.32,11.32,11.31,11.31,28800.0
2014-01-09 12:55:00,11.32,11.33,11.32,11.33,34200.0,11.32,11.33,11.32,11.33,34200.0
2014-01-09 13:00:00,11.33,11.33,11.32,11.33,42000.0,11.33,11.33,11.32,11.33,42000.0
2014-01-09 13:05:00,11.33,11.33,11.32,11.33,25800.0,11.33,11.33,11.32,11.33,25800.0
2014-01-09 13:10:00,11.33,11.33,11.32,11.32,39600.0,11.33,11.33,11.32,11.32,39600.0
2014-01-09 13:15:00,11.32,11.33,11.32,11.33,22200.0,11.32,11.33,11.32,11.33,22200.0
2014-01-09 13:20:00,11.33,11.33,11.33,11.33,27000.0,11.33,11.33,11.33,11.33,27000.0
2014-01-09 13:25:00,11.33,11.34,11.33,11.34,60600.0,11.33,11.34,11.33,11.34,60600.0
2014-01-09 13:30:00,11.34,11.34,11.33,11.34,36600.0,11.34,11.34,11.33,11.34,36600.0
2014-01-09 13:35:00,11.34,11.34,11.32,11.33,40200.0,11.34,11.34,11.32,11.33,40200.0
2014-01-09 13:40:00,11.33,11.33,11.33,11.33,31800.0,11.33,11.33,11.33,11.33,31800.0
2014-01-09 13:45:00,11.33,11.35,11.33,11.34,66000.0,11.33,11.35,11.33,11.34,66000.0
2014-01-09 13:50:00,11.34,11.34,11.33,11.34,27000.0,11.34,11.34,11.33,11.34,27000.0
2014-01-09 13:55:00,11.34,11.34,11.33,11.34,41400.0,11.34,11.34,11.33,11.34,41400.0
2014-01-09 14:00:00,11.34,11.34,11.33,11.33,47400.0,11.34,11.34,11.33,11.33,47400.0
2014-01-09 14:05:00,11.33,11.33,11.33,11.33,39600.0,11.33,11.33,11.33,11.33,39600.0
2014-01-09 14:10:00,11.33,11.33,11.33,11.33,31200.0,11.33,11.33,11.33,11.33,31200.0
2014-01-09 14:15:00,11.34,11.34,11.33,11.33,46800.0,11.34,11.34,11.33,11.33,46800.0
2014-01-09 14:20:00,11.33,11.35,11.33,11.35,49800.0,11.33,11.35,11.33,11.35,49800.0
2014-01-09 14:25:00,11.35,11.35,11.34,11.34,33000.0,11.35,11.35,11.34,11.34,33000.0
2014-01-09 14:30:00,11.34,11.35,11.34,11.35,43800.0,11.34,11.35,11.34,11.35,43800.0
2014-01-09 14:35:00,11.35,11.37,11.35,11.37,87600.0,11.35,11.37,11.35,11.37,87600.0
2014-01-09 14:40:00,11.37,11.37,11.37,11.37,64200.0,11.37,11.37,11.37,11.37,64200.0
2014-01-09 14:45:00,11.37,11.38,11.37,11.37,46200.0,11.37,11.38,11.37,11.37,46200.0
2014-01-09 14:50:00,11.37,11.38,11.37,11.37,41400.0,11.37,11.38,11.37,11.37,41400.0
2014-01-09 14:55:00,11.38,11.38,11.37,11.37,38400.0,11.38,11.38,11.37,11.37,38400.0
2014-01-09 15:00:00,11.37,11.38,11.37,11.37,58800.0,11.37,11.38,11.37,11.37,58800.0
2014-01-09 15:05:00,11.38,11.39,11.38,11.39,93600.0,11.38,11.39,11.38,11.39,93600.0
2014-01-09 15:10:00,11.39,11.4,11.38,11.4,73800.0,11.39,11.4,11.38,11.4,73800.0
2014-01-09 15:15:00,11.4,11.4,11.38,11.39,91200.0,11.4,11.4,11.38,11.39,91200.0
2014-01-09 15:20:00,11.38,11.38,11.37,11.38,88200.0,11.38,11.38,11.37,11.38,88200.0
2014-01-09 15:25:00,11.38,11.38,11.37,11.38,100200.0,11.38,11.38,11.37,11.38,100200.0
2014-01-09 15:30:00,11.38,11.39,11.37,11.38,204600.0,11.38,11.39,11.37,11.38,204600.0
2014-01-09 15:35:00,11.38,11.4,11.38,11.4,112200.0,11.38,11.4,11.38,11.4,112200.0
2014-01-09 15:40:00,11.4,11.41,11.4,11.41,142800.0,11.4,11.41,11.4,11.41,142800.0
2014-01-09 15:45:00,11.41,11.41,11.4,11.4,171600.0,11.41,11.41,11.4,11.4,171600.0
2014-01-09 15:50:00,11.4,11.41,11.4,11.4,303000.0,11.4,11.41,11.4,11.4,303000.0
2014-01-09 15:55:00,11.4,11.41,11.4,11.4,316800.0,11.4,11.41,11.4,11.4,316800.0
2014-01-10 09:30:00,11.38,11.42,11.37,11.38,120000.0,11.38,11.42,11.37,11.38,120000.0
2014-01-10 09:35:00,11.39,11.41,11.37,11.4,85200.0,11.39,11.41,11.37,11.4,85200.0
2014-01-10 09:40:00,11.4,11.41,11.38,11.41,51600.0,11.4,11.41,11.38,11.41,51600.0
2014-01-10 09:45:00,11.4,11.41,11.38,11.4,62400.0,11.4,11.41,11.38,11.4,62400.0
2014-01-10 09:50:00,11.41,11.41,11.4,11.41,70800.0,11.41,11.41,11.4,11.41,70800.0
2014-01-10 09:55:00,11.41,11.41,11.38,11.4,355200.0,11.41,11.41,11.38,11.4,355200.0
2014-01-10 10:00:00,11.4,11.4,11.31,11.32,147000.0,11.4,11.4,11.31,11.32,147000.0
2014-01-10 10:05:00,11.33,11.33,11.3,11.33,54600.0,11.33,11.33,11.3,11.33,54600.0
2014-01-10 10:10:00,11.33,11.34,11.32,11.34,55200.0,11.33,11.34,11.32,11.34,55200.0
2014-01-10 10:15:00,11.34,11.38,11.34,11.37,88800.0,11.34,11.38,11.34,11.37,88800.0
2014-01-10 10:20:00,11.37,11.38,11.37,11.38,65400.0,11.37,11.38,11.37,11.38,65400.0
2014-01-10 10:25:00,11.37,11.38,11.36,11.37,102600.0,11.37,11.38,11.36,11.37,102600.0
2014-01-10 10:30:00,11.37,11.38,11.35,11.36,124200.0,11.37,11.38,11.35,11.36,124200.0
2014-01-10 10:35:00,11.36,11.37,11.34,11.34,57000.0,11.36,11.37,11.34,11.34,57000.0
2014-01-10 10:40:00,11.34,11.34,11.33,11.33,111600.0,11.34,11.34,11.33,11.33,111600.0
2014-01-10 10:45:00,11.33,11.34,11.33,11.33,160800.0,11.33,11.34,11.33,11.33,160800.0
2014-01-10 10:50:00,11.33,11.35,11.33,11.35,55200.0,11.33,11.35,11.33,11.35,55200.0
2014-01-10 10:55:00,11.35,11.35,11.34,11.35,69600.0,11.35,11.35,11.34,11.35,69600.0
2014-01-10 11:00:00,11.35,11.37,11.33,11.33,85800.0,11.35,11.37,11.33,11.33,85800.0
2014-01-10 11:05:00,11.33,11.33,11.32,11.33,72600.0,11.33,11.33,11.32,11.33,72600.0
2014-01-10 11:10:00,11.33,11.33,11.31,11.31,412800.0,11.33,11.33,11.31,11.31,412800.0
2014-01-10 11:15:00,11.31,11.33,11.31,11.31,110400.0,11.31,11.33,11.31,11.31,110400.0
2014-01-10 11:20:00,11.31,11.33,11.3,11.31,151800.0,11.31,11.33,11.3,11.31,151800.0
2014-01-10 11:25:00,11.31,11.32,11.31,11.32,139200.0,11.31,11.32,11.31,11.32,139200.0
2014-01-10 11:30:00,11.32,11.34,11.32,11.33,63600.0,11.32,11.34,11.32,11.33,63600.0
2014-01-10 11:35:00,11.33,11.34,11.32,11.33,79800.0,11.33,11.34,11.32,11.33,79800.0
2014-01-10 11:40:00,11.33,11.35,11.33,11.33,49800.0,11.33,11.35,11.33,11.33,49800.0
2014-01-10 11:45:00,11.33,11.34,11.33,11.34,64200.0,11.33,11.34,11.33,11.34,64200.0
2014-01-10 11:50:00,11.34,11.34,11.33,11.33,55800.0,11.34,11.34,11.33,11.33,55800.0
2014-01-10 11:55:00,11.33,11.34,11.32,11.34,43800.0,11.33,11.34,11.32,11.34,43800.0
2014-01-10 12:00:00,11.34,11.34,11.33,11.34,63000.0,11.34,11.34,11.33,11.34,63000.0
2014-01-10 12:05:00,11.34,11.35,11.34,11.34,38400.0,11.34,11.35,11.34,11.34,38400.0
2014-01-10 12:10:00,11.34,11.34,11.33,11.34,68400.0,11.34,11.34,11.33,11.34,68400.0
2014-01-10 12:15:00,11.34,11.35,11.33,11.34,72000.0,11.34,11.35,11.33,11.34,72000.0
2014-01-10 12:20:00,11.34,11.35,11.34,11.35,30000.0,11.34,11.35,11.34,11.35,30000.0
2014-01-10 12:25:00,11.35,11.35,11.35,11.35,40800.0,11.35,11.35,11.35,11.35,40800.0
2014-01-10 12:30:00,11.35,11.36,11.35,11.35,46800.0,11.35,11.36,11.35,11.35,46800.0
2014-01-10 12:35:00,11.35,11.35,11.33,11.33,93000.0,11.35,11.35,11.33,11.33,93000.0
2014-01-10 12:40:00,11.33,11.35,11.33,11.34,90000.0,11.33,11.35,11.33,11.34,90000.0
2014-01-10 12:45:00,11.34,11.34,11.33,11.33,40800.0,11.34,11.34,11.33,11.33,40800.0
2014-01-10 12:50:00,11.34,11.34,11.33,11.34,70200.0,11.34,11.34,11.33,11.34,70200.0
2014-01-10 12:55:00,11.34,11.35,11.34,11.34,31200.0,11.34,11.35,11.34,11.34,31200.0
2014-01-10 13:00:00,11.34,11.35,11.34,11.34,63000.0,11.34,11.35,11.34,11.34,63000.0
2014-01-10 13:05:00,11.34,11.35,11.34,11.34,34800.0,11.34,11.35,11.34,11.34,34800.0
2014-01-10 13:10:00,11.34,11.35,11.34,11.34,59400.0,11.34,11.35,11.34,11.34,59400.0
2014-01-10 13:15:00,11.34,11.35,11.33,11.33,67200.0,11.34,11.35,11.33,11.33,67200.0
2014-01-10 13:20:00,11.33,11.34,11.33,11.33,61200.0,11.33,11.34,11.33,11.33,61200.0
2014-01-10 13:25:00,11.33,11.34,11.33,11.33,43200.0,11.33,11.34,11.33,11.33,43200.0
2014-01-10 13:30:00,11.34,11.34,11.33,11.33,51000.0,11.34,11.34,11.33,11.33,51000.0
2014-01-10 13:35:00,11.33,11.33,11.33,11.33,29400.0,11.33,11.33,11.33,11.33,29400.0
2014-01-10 13:40:00,11.33,11.34,11.33,11.34,62400.0,11.33,11.34,11.33,11.34,62400.0
2014-01-10 13:45:00,11.35,11.35,11.34,11.34,139200.0,11.35,11.35,11.34,11.34,139200.0
2014-01-10 13:50:00,11.34,11.35,11.34,11.35,96600.0,11.34,11.35,11.34,11.35,96600.0
2014-01-10 13:55:00,11.35,11.36,11.35,11.35,81000.0,11.35,11.36,11.35,11.35,81000.0
2014-01-10 14:00:00,11.35,11.36,11.35,11.35,67200.0,11.35,11.36,11.35,11.35,67200.0
2014-01-10 14:05:00,11.35,11.36,11.35,11.36,99000.0,11.35,11.36,11.35,11.36,99000.0
2014-01-10 14:10:00,11.37,11.37,11.35,11.36,27000.0,11.37,11.37,11.35,11.36,27000.0
2014-01-10 14:15:00,11.36,11.37,11.36,11.37,48000.0,11.36,11.37,11.36,11.37,48000.0
2014-01-10 14:20:00,11.37,11.37,11.35,11.36,126000.0,11.37,11.37,11.35,11.36,126000.0
2014-01-10 14:25:00,11.36,11.37,11.35,11.37,151800.0,11.36,11.37,11.35,11.37,151800.0
2014-01-10 14:30:00,11.37,11.39,11.37,11.39,140400.0,11.37,11.39,11.37,11.39,140400.0
2014-01-10 14:35:00,11.39,11.4,11.39,11.39,240600.0,11.39,11.4,11.39,11.39,240600.0
2014-01-10 14:40:00,11.39,11.41,11.39,11.41,36000.0,11.39,11.41,11.39,11.41,36000.0
2014-01-10 14:45:00,11.4,11.41,11.4,11.41,43800.0,11.4,11.41,11.4,11.41,43800.0
2014-01-10 14:50:00,11.41,11.41,11.4,11.41,99600.0,11.41,11.41,11.4,11.41,99600.0
2014-01-10 14:55:00,11.41,11.41,11.4,11.4,43800.0,11.41,11.41,11.4,11.4,43800.0
2014-01-10 15:00:00,11.4,11.41,11.4,11.41,123000.0,11.4,11.41,11.4,11.41,123000.0
2014-01-10 15:05:00,11.41,11.42,11.41,11.42,99600.0,11.41,11.42,11.41,11.42,99600.0
2014-01-10 15:10:00,11.42,11.42,11.41,11.42,54600.0,11.42,11.42,11.41,11.42,54600.0
2014-01-10 15:15:00,11.42,11.42,11.41,11.41,66000.0,11.42,11.42,11.41,11.41,66000.0
2014-01-10 15:20:00,11.42,11.42,11.4,11.41,47400.0,11.42,11.42,11.4,11.41,47400.0
2014-01-10 15:25:00,11.41,11.42,11.4,11.42,86400.0,11.41,11.42,11.4,11.42,86400.0
2014-01-10 15:30:00,11.42,11.42,11.42,11.42,82200.0,11.42,11.42,11.42,11.42,82200.0
2014-01-10 15:35:00,11.42,11.42,11.41,11.41,102600.0,11.42,11.42,11.41,11.41,102600.0
2014-01-10 15:40:00,11.42,11.43,11.41,11.42,141000.0,11.42,11.43,11.41,11.42,141000.0
2014-01-10 15:45:00,11.42,11.42,11.41,11.41,179400.0,11.42,11.42,11.41,11.41,179400.0
2014-01-10 15:50:00,11.41,11.42,11.41,11.41,174600.0,11.41,11.42,11.41,11.41,174600.0
2014-01-10 15:55:00,11.41,11.42,11.41,11.42,365400.0,11.41,11.42,11.41,11.42,365400.0
2014-01-13 09:30:00,11.37,11.46,11.37,11.46,96000.0,11.37,11.46,11.37,11.46,96000.0
2014-01-13 09:35:00,11.46,11.46,11.42,11.44,76200.0,11.46,11.46,11.42,11.44,76200.0
2014-01-13 09:40:00,11.45,11.46,11.39,11.46,73200.0,11.45,11.46,11.39,11.46,73200.0
2014-01-13 09:45:00,11.46,11.5,11.46,11.48,156600.0,11.46,11.5,11.46,11.48,156600.0
2014-01-13 09:50:00,11.47,11.49,11.47,11.49,34800.0,11.47,11.49,11.47,11.49,34800.0
2014-01-13 09:55:00,11.49,11.5,11.48,11.49,85200.0,11.49,11.5,11.48,11.49,85200.0
2014-01-13 10:00:00,11.49,11.5,11.49,11.49,69000.0,11.49,11.5,11.49,11.49,69000.0
2014-01-13 10:05:00,11.49,11.49,11.47,11.48,66000.0,11.49,11.49,11.47,11.48,66000.0
2014-01-13 10:10:00,11.48,11.53,11.48,11.52,84600.0,11.48,11.53,11.48,11.52,84600.0
2014-01-13 10:15:00,11.51,11.53,11.48,11.48,101400.0,11.51,11.53,11.48,11.48,101400.0
2014-01-13 10:20:00,11.49,11.52,11.49,11.51,60000.0,11.49,11.52,11.49,11.51,60000.0
2014-01-13 10:25:00,11.52,11.53,11.52,11.53,39600.0,11.52,11.53,11.52,11.53,39600.0
2014-01-13 10:30:00,11.53,11.54,11.52,11.54,49800.0,11.53,11.54,11.52,11.54,49800.0
2014-01-13 10:35:00,11.54,11.56,11.54,11.56,42000.0,11.54,11.56,11.54,11.56,42000.0
2014-01-13 10:40:00,11.56,11.56,11.54,11.54,54600.0,11.56,11.56,11.54,11.54,54600.0
2014-01-13 10:45:00,11.55,11.56,11.55,11.56,54600.0,11.55,11.56,11.55,11.56,54600.0
2014-01-13 10:50:00,11.56,11.56,11.55,11.56,37800.0,11.56,11.56,11.55,11.56,37800.0
2014-01-13 10:55:00,11.56,11.58,11.56,11.58,125400.0,11.56,11.58,11.56,11.58,125400.0
2014-01-13 11:00:00,11.58,11.59,11.58,11.59,82200.0,11.58,11.59,11.58,11.59,82200.0
2014-01-13 11:05:00,11.59,11.59,11.59,11.59,31200.0,11.59,11.59,11.59,11.59,31200.0
2014-01-13 11:10:00,11.58,11.59,11.58,11.59,76800.0,11.58,11.59,11.58,11.59,76800.0
2014-01-13 11:15:00,11.59,11.59,11.57,11.57,76800.0,11.59,11.59,11.57,11.57,76800.0
2014-01-13 11:20:00,11.57,11.57,11.56,11.56,43800.0,11.57,11.57,11.56,11.56,43800.0
2014-01-13 11:25:00,11.57,11.58,11.57,11.57,27600.0,11.57,11.58,11.57,11.57,27600.0
2014-01-13 11:30:00,11.57,11.57,11.56,11.57,36000.0,11.57,11.57,11.56,11.57,36000.0
2014-01-13 11:35:00,11.57,11.58,11.56,11.58,28200.0,11.57,11.58,11.56,11.58,28200.0
2014-01-13 11:40:00,11.58,11.58,11.57,11.57,34800.0,11.58,11.58,11.57,11.57,34800.0
2014-01-13 11:45:00,11.57,11.58,11.57,11.58,28800.0,11.57,11.58,11.57,11.58,28800.0
2014-01-13 11:50:00,11.58,11.58,11.57,11.57,41400.0,11.58,11.58,11.57,11.57,41400.0
2014-01-13 11:55:00,11.57,11.58,11.57,11.57,24000.0,11.57,11.58,11.57,11.57,24000.0
2014-01-13 12:00:00,11.57,11.58,11.56,11.56,36000.0,11.57,11.58,11.56,11.56,36000.0
2014-01-13 12:05:00,11.56,11.56,11.54,11.55,21600.0,11.56,11.56,11.54,11.55,21600.0
2014-01-13 12:10:00,11.55,11.55,11.55,11.55,28800.0,11.55,11.55,11.55,11.55,28800.0
2014-01-13 12:15:00,11.55,11.56,11.55,11.55,22200.0,11.55,11.56,11.55,11.55,22200.0
2014-01-13 12:20:00,11.55,11.56,11.55,11.55,20400.0,11.55,11.56,11.55,11.55,20400.0
2014-01-13 12:25:00,11.55,11.55,11.53,11.54,37800.0,11.55,11.55,11.53,11.54,37800.0
2014-01-13 12:30:00,11.54,11.54,11.52,11.53,25200.0,11.54,11.54,11.52,11.53,25200.0
2014-01-13 12:35:00,11.53,11.53,11.52,11.52,30600.0,11.53,11.53,11.52,11.52,30600.0
2014-01-13 12:40:00,11.52,11.52,11.52,11.52,20400.0,11.52,11.52,11.52,11.52,20400.0
2014-01-13 12:45:00,11.52,11.53,11.51,11.51,34800.0,11.52,11.53,11.51,11.51,34800.0
2014-01-13 12:50:00,11.51,11.51,11.5,11.5,22200.0,11.51,11.51,11.5,11.5,22200.0
2014-01-13 12:55:00,11.5,11.5,11.48,11.49,26400.0,11.5,11.5,11.48,11.49,26400.0
2014-01-13 13:00:00,11.49,11.49,11.47,11.49,39600.0,11.49,11.49,11.47,11.49,39600.0
2014-01-13 13:05:00,11.49,11.51,11.49,11.51,33000.0,11.49,11.51,11.49,11.51,33000.0
2014-01-13 13:10:00,11.51,11.51,11.49,11.5,25200.0,11.51,11.51,11.49,11.5,25200.0
2014-01-13 13:15:00,11.5,11.5,11.49,11.49,54000.0,11.5,11.5,11.49,11.49,54000.0
2014-01-13 13:20:00,11.5,11.52,11.49,11.52,18600.0,11.5,11.52,11.49,11.52,18600.0
2014-01-13 13:25:00,11.51,11.52,11.51,11.52,16200.0,11.51,11.52,11.51,11.52,16200.0
2014-01-13 13:30:00,11.52,11.52,11.51,11.51,24600.0,11.52,11.52,11.51,11.51,24600.0
2014-01-13 13:35:00,11.51,11.52,11.51,11.52,18600.0,11.51,11.52,11.51,11.52,18600.0
2014-01-13 13:40:00,11.51,11.52,11.5,11.51,19800.0,11.51,11.52,11.5,11.51,19800.0
2014-01-13 13:45:00,11.51,11.52,11.5,11.51,30600.0,11.51,11.52,11.5,11.51,30600.0
2014-01-13 13:50:00,11.51,11.52,11.51,11.51,21000.0,11.51,11.52,11.51,11.51,21000.0
2014-01-13 13:55:00,11.51,11.53,11.51,11.52,25200.0,11.51,11.53,11.51,11.52,25200.0
2014-01-13 14:00:00,11.52,11.53,11.51,11.51,31800.0,11.52,11.53,11.51,11.51,31800.0
2014-01-13 14:05:00,11.51,11.53,11.51,11.52,24000.0,11.51,11.53,11.51,11.52,24000.0
2014-01-13 14:10:00,11.52,11.53,11.52,11.53,35400.0,11.52,11.53,11.52,11.53,35400.0
2014-01-13 14:15:00,11.53,11.53,11.51,11.52,81000.0,11.53,11.53,11.51,11.52,81000.0
2014-01-13 14:20:00,11.52,11.54,11.52,11.53,173400.0,11.52,11.54,11.52,11.53,173400.0
2014-01-13 14:25:00,11.53,11.54,11.53,11.53,78600.0,11.53,11.54,11.53,11.53,78600.0
2014-01-13 14:30:00,11.53,11.54,11.53,11.54,40800.0,11.53,11.54,11.53,11.54,40800.0
2014-01-13 14:35:00,11.54,11.54,11.53,11.53,33600.0,11.54,11.54,11.53,11.53,33600.0
2014-01-13 14:40:00,11.53,11.53,11.52,11.52,86400.0,11.53,11.53,11.52,11.52,86400.0
2014-01-13 14:45:00,11.52,11.53,11.52,11.52,108000.0,11.52,11.53,11.52,11.52,108000.0
2014-01-13 14:50:00,11.52,11.52,11.51,11.52,201600.0,11.52,11.52,11.51,11.52,201600.0
2014-01-13 14:55:00,11.52,11.53,11.51,11.51,145200.0,11.52,11.53,11.51,11.51,145200.0
2014-01-13 15:00:00,11.51,11.51,11.49,11.49,73800.0,11.51,11.51,11.49,11.49,73800.0
2014-01-13 15:05:00,11.49,11.5,11.48,11.49,108000.0,11.49,11.5,11.48,11.49,108000.0
2014-01-13 15:10:00,11.49,11.5,11.48,11.48,129600.0,11.49,11.5,11.48,11.48,129600.0
2014-01-13 15:15:00,11.48,11.48,11.45,11.47,81600.0,11.48,11.48,11.45,11.47,81600.0
2014-01-13 15:20:00,11.46,11.47,11.45,11.46,88200.0,11.46,11.47,11.45,11.46,88200.0
2014-01-13 15:25:00,11.45,11.47,11.45,11.47,80400.0,11.45,11.47,11.45,11.47,80400.0
2014-01-13 15:30:00,11.47,11.47,11.46,11.46,65400.0,11.47,11.47,11.46,11.46,65400.0
2014-01-13 15:35:00,11.46,11.47,11.45,11.46,121200.0,11.46,11.47,11.45,11.46,121200.0
2014-01-13 15:40:00,11.46,11.46,11.45,11.46,91200.0,11.46,11.46,11.45,11.46,91200.0
2014-01-13 15:45:00,11.46,11.47,11.45,11.46,134400.0,11.46,11.47,11.45,11.46,134400.0
2014-01-13 15:50:00,11.46,11.47,11.45,11.46,199200.0,11.46,11.47,11.45,11.46,199200.0
2014-01-13 15:55:00,11.45,11.46,11.45,11.46,193800.0,11.45,11.46,11.45,11.46,193800.0
2014-01-14 09:30:00,11.52,11.56,11.5,11.53,84600.0,11.52,11.56,11.5,11.53,84600.0
2014-01-14 09:35:00,11.53,11.57,11.53,11.54,75600.0,11.53,11.57,11.53,11.54,75600.0
2014-01-14 09:40:00,11.54,11.59,11.54,11.58,127800.0,11.54,11.59,11.54,11.58,127800.0
2014-01-14 09:45:00,11.58,11.62,11.55,11.61,169200.0,11.58,11.62,11.55,11.61,169200.0
2014-01-14 09:50:00,11.61,11.63,11.58,11.63,109800.0,11.61,11.63,11.58,11.63,109800.0
2014-01-14 09:55:00,11.63,11.64,11.61,11.62,76800.0,11.63,11.64,11.61,11.62,76800.0
2014-01-14 10:00:00,11.6,11.65,11.6,11.64,94200.0,11.6,11.65,11.6,11.64,94200.0
2014-01-14 10:05:00,11.64,11.67,11.63,11.66,186000.0,11.64,11.67,11.63,11.66,186000.0
2014-01-14 10:10:00,11.66,11.67,11.65,11.66,128400.0,11.66,11.67,11.65,11.66,128400.0
2014-01-14 10:15:00,11.66,11.67,11.65,11.67,59400.0,11.66,11.67,11.65,11.67,59400.0
2014-01-14 10:20:00,11.67,11.68,11.67,11.67,240000.0,11.67,11.68,11.67,11.67,240000.0
2014-01-14 10:25:00,11.68,11.69,11.67,11.69,76200.0,11.68,11.69,11.67,11.69,76200.0
2014-01-14 10:30:00,11.69,11.7,11.69,11.69,99600.0,11.69,11.7,11.69,11.69,99600.0
2014-01-14 10:35:00,11.69,11.7,11.68,11.69,87600.0,11.69,11.7,11.68,11.69,87600.0
2014-01-14 10:40:00,11.69,11.71,11.69,11.69,81600.0,11.69,11.71,11.69,11.69,81600.0
2014-01-14 10:45:00,11.69,11.71,11.69,11.7,95400.0,11.69,11.71,11.69,11.7,95400.0
2014-01-14 10:50:00,11.7,11.71,11.7,11.7,73200.0,11.7,11.71,11.7,11.7,73200.0
2014-01-14 10:55:00,11.7,11.73,11.7,11.72,91800.0,11.7,11.73,11.7,11.72,91800.0
2014-01-14 11:00:00,11.72,11.73,11.72,11.72,67200.0,11.72,11.73,11.72,11.72,67200.0
2014-01-14 11:05:00,11.72,11.75,11.72,11.75,176400.0,11.72,11.75,11.72,11.75,176400.0
2014-01-14 11:10:00,11.75,11.77,11.75,11.77,100800.0,11.75,11.77,11.75,11.77,100800.0
2014-01-14 11:15:00,11.77,11.79,11.77,11.78,101400.0,11.77,11.79,11.77,11.78,101400.0
2014-01-14 11:20:00,11.77,11.78,11.72,11.72,187800.0,11.77,11.78,11.72,11.72,187800.0
2014-01-14 11:25:00,11.72,11.72,11.66,11.66,277200.0,11.72,11.72,11.66,11.66,277200.0
2014-01-14 11:30:00,11.66,11.71,11.66,11.7,76200.0,11.66,11.71,11.66,11.7,76200.0
2014-01-14 11:35:00,11.7,11.72,11.69,11.72,90000.0,11.7,11.72,11.69,11.72,90000.0
2014-01-14 11:40:00,11.72,11.72,11.71,11.71,111600.0,11.72,11.72,11.71,11.71,111600.0
2014-01-14 11:45:00,11.7,11.7,11.68,11.69,53400.0,11.7,11.7,11.68,11.69,53400.0
2014-01-14 11:50:00,11.69,11.71,11.68,11.71,64200.0,11.69,11.71,11.68,11.71,64200.0
2014-01-14 11:55:00,11.71,11.72,11.71,11.72,76200.0,11.71,11.72,11.71,11.72,76200.0
2014-01-14 12:00:00,11.72,11.74,11.72,11.74,64200.0,11.72,11.74,11.72,11.74,64200.0
2014-01-14 12:05:00,11.74,11.75,11.73,11.73,56400.0,11.74,11.75,11.73,11.73,56400.0
2014-01-14 12:10:00,11.73,11.73,11.72,11.72,33600.0,11.73,11.73,11.72,11.72,33600.0
2014-01-14 12:15:00,11.71,11.74,11.71,11.73,72600.0,11.71,11.74,11.71,11.73,72600.0
2014-01-14 12:20:00,11.73,11.75,11.73,11.74,58800.0,11.73,11.75,11.73,11.74,58800.0
2014-01-14 12:25:00,11.74,11.75,11.74,11.75,38400.0,11.74,11.75,11.74,11.75,38400.0
2014-01-14 12:30:00,11.75,11.75,11.74,11.74,55200.0,11.75,11.75,11.74,11.74,55200.0
2014-01-14 12:35:00,11.74,11.76,11.74,11.75,66600.0,11.74,11.76,11.74,11.75,66600.0
2014-01-14 12:40:00,11.75,11.76,11.75,11.76,38400.0,11.75,11.76,11.75,11.76,38400.0
2014-01-14 12:45:00,11.76,11.76,11.75,11.76,61800.0,11.76,11.76,11.75,11.76,61800.0
2014-01-14 12:50:00,11.76,11.76,11.76,11.76,55200.0,11.76,11.76,11.76,11.76,55200.0
2014-01-14 12:55:00,11.76,11.76,11.75,11.75,31200.0,11.76,11.76,11.75,11.75,31200.0
2014-01-14 13:00:00,11.75,11.76,11.74,11.74,51000.0,11.75,11.76,11.74,11.74,51000.0
2014-01-14 13:05:00,11.74,11.76,11.74,11.75,39600.0,11.74,11.76,11.74,11.75,39600.0
2014-01-14 13:10:00,11.75,11.75,11.74,11.75,67200.0,11.75,11.75,11.74,11.75,67200.0
2014-01-14 13:15:00,11.75,11.76,11.75,11.75,43200.0,11.75,11.76,11.75,11.75,43200.0
2014-01-14 13:20:00,11.75,11.75,11.74,11.74,51000.0,11.75,11.75,11.74,11.74,51000.0
2014-01-14 13:25:00,11.74,11.74,11.74,11.74,40200.0,11.74,11.74,11.74,11.74,40200.0
2014-01-14 13:30:00,11.74,11.76,11.74,11.76,48600.0,11.74,11.76,11.74,11.76,48600.0
2014-01-14 13:35:00,11.76,11.78,11.76,11.78,48600.0,11.76,11.78,11.76,11.78,48600.0
2014-01-14 13:40:00,11.78,11.78,11.77,11.77,62400.0,11.78,11.78,11.77,11.77,62400.0
2014-01-14 13:45:00,11.77,11.77,11.76,11.76,39600.0,11.77,11.77,11.76,11.76,39600.0
2014-01-14 13:50:00,11.76,11.77,11.76,11.77,45000.0,11.76,11.77,11.76,11.77,45000.0
2014-01-14 13:55:00,11.78,11.78,11.77,11.78,40800.0,11.78,11.78,11.77,11.78,40800.0
2014-01-14 14:00:00,11.78,11.78,11.74,11.75,106800.0,11.78,11.78,11.74,11.75,106800.0
2014-01-14 14:05:00,11.76,11.77,11.75,11.77,117000.0,11.76,11.77,11.75,11.77,117000.0
2014-01-14 14:10:00,11.77,11.79,11.77,11.78,67800.0,11.77,11.79,11.77,11.78,67800.0
2014-01-14 14:15:00,11.78,11.79,11.78,11.78,63000.0,11.78,11.79,11.78,11.78,63000.0
2014-01-14 14:20:00,11.78,11.78,11.77,11.78,76200.0,11.78,11.78,11.77,11.78,76200.0
2014-01-14 14:25:00,11.78,11.78,11.78,11.78,36600.0,11.78,11.78,11.78,11.78,36600.0
2014-01-14 14:30:00,11.78,11.78,11.77,11.77,91200.0,11.78,11.78,11.77,11.77,91200.0
2014-01-14 14:35:00,11.77,11.78,11.77,11.78,53400.0,11.77,11.78,11.77,11.78,53400.0
2014-01-14 14:40:00,11.78,11.79,11.78,11.79,55200.0,11.78,11.79,11.78,11.79,55200.0
2014-01-14 14:45:00,11.79,11.79,11.78,11.79,56400.0,11.79,11.79,11.78,11.79,56400.0
2014-01-14 14:50:00,11.79,11.79,11.78,11.78,77400.0,11.79,11.79,11.78,11.78,77400.0
2014-01-14 14:55:00,11.78,11.78,11.75,11.76,58800.0,11.78,11.78,11.75,11.76,58800.0
2014-01-14 15:00:00,11.75,11.75,11.74,11.74,42000.0,11.75,11.75,11.74,11.74,42000.0
2014-01-14 15:05:00,11.74,11.74,11.73,11.74,61200.0,11.74,11.74,11.73,11.74,61200.0
2014-01-14 15:10:00,11.74,11.76,11.74,11.76,39000.0,11.74,11.76,11.74,11.76,39000.0
2014-01-14 15:15:00,11.76,11.77,11.75,11.76,113400.0,11.76,11.77,11.75,11.76,113400.0
2014-01-14 15:20:00,11.76,11.77,11.76,11.77,55200.0,11.76,11.77,11.76,11.77,55200.0
2014-01-14 15:25:00,11.78,11.78,11.77,11.77,84000.0,11.78,11.78,11.77,11.77,84000.0
2014-01-14 15:30:00,11.77,11.78,11.77,11.77,78000.0,11.77,11.78,11.77,11.77,78000.0
2014-01-14 15:35:00,11.77,11.77,11.76,11.76,73800.0,11.77,11.77,11.76,11.76,73800.0
2014-01-14 15:40:00,11.76,11.77,11.76,11.77,133800.0,11.76,11.77,11.76,11.77,133800.0
2014-01-14 15:45:00,11.76,11.77,11.76,11.77,160200.0,11.76,11.77,11.76,11.77,160200.0
2014-01-14 15:50:00,11.77,11.77,11.76,11.77,171000.0,11.77,11.77,11.76,11.77,171000.0
2014-01-14 15:55:00,11.77,11.78,11.77,11.77,285600.0,11.77,11.78,11.77,11.77,285600.0
2014-01-15 09:30:00,11.74,11.79,11.72,11.72,138000.0,11.74,11.79,11.72,11.72,138000.0
2014-01-15 09:35:00,11.72,11.73,11.67,11.67,90000.0,11.72,11.73,11.67,11.67,90000.0
2014-01-15 09:40:00,11.67,11.69,11.65,11.67,122400.0,11.67,11.69,11.65,11.67,122400.0
2014-01-15 09:45:00,11.67,11.71,11.67,11.7,46200.0,11.67,11.71,11.67,11.7,46200.0
2014-01-15 09:50:00,11.7,11.7,11.67,11.69,57000.0,11.7,11.7,11.67,11.69,57000.0
2014-01-15 09:55:00,11.69,11.73,11.68,11.7,173400.0,11.69,11.73,11.68,11.7,173400.0
2014-01-15 10:00:00,11.71,11.73,11.7,11.73,49800.0,11.71,11.73,11.7,11.73,49800.0
2014-01-15 10:05:00,11.73,11.73,11.72,11.73,53400.0,11.73,11.73,11.72,11.73,53400.0
2014-01-15 10:10:00,11.73,11.73,11.71,11.72,71400.0,11.73,11.73,11.71,11.72,71400.0
2014-01-15 10:15:00,11.72,11.75,11.72,11.75,126000.0,11.72,11.75,11.72,11.75,126000.0
2014-01-15 10:20:00,11.75,11.76,11.74,11.76,54000.0,11.75,11.76,11.74,11.76,54000.0
2014-01-15 10:25:00,11.76,11.76,11.73,11.76,57600.0,11.76,11.76,11.73,11.76,57600.0
2014-01-15 10:30:00,11.76,11.77,11.76,11.77,67200.0,11.76,11.77,11.76,11.77,67200.0
2014-01-15 10:35:00,11.77,11.78,11.76,11.77,58200.0,11.77,11.78,11.76,11.77,58200.0
2014-01-15 10:40:00,11.76,11.77,11.74,11.77,45000.0,11.76,11.77,11.74,11.77,45000.0
2014-01-15 10:45:00,11.77,11.83,11.77,11.83,321000.0,11.77,11.83,11.77,11.83,321000.0
2014-01-15 10:50:00,11.83,11.85,11.81,11.84,153000.0,11.83,11.85,11.81,11.84,153000.0
2014-01-15 10:55:00,11.85,11.87,11.83,11.86,193200.0,11.85,11.87,11.83,11.86,193200.0
2014-01-15 11:00:00,11.85,11.88,11.85,11.87,102600.0,11.85,11.88,11.85,11.87,102600.0
2014-01-15 11:05:00,11.88,11.91,11.88,11.9,187200.0,11.88,11.91,11.88,11.9,187200.0
2014-01-15 11:10:00,11.89,11.91,11.89,11.9,130800.0,11.89,11.91,11.89,11.9,130800.0
2014-01-15 11:15:00,11.9,11.91,11.88,11.88,72600.0,11.9,11.91,11.88,11.88,72600.0
2014-01-15 11:20:00,11.88,11.88,11.84,11.87,73800.0,11.88,11.88,11.84,11.87,73800.0
2014-01-15 11:25:00,11.87,11.87,11.83,11.83,64800.0,11.87,11.87,11.83,11.83,64800.0
2014-01-15 11:30:00,11.83,11.84,11.82,11.83,45000.0,11.83,11.84,11.82,11.83,45000.0
2014-01-15 11:35:00,11.83,12.17,11.83,12.12,1245600.0,11.83,12.17,11.83,12.12,1245600.0
2014-01-15 11:40:00,12.11,12.22,12.08,12.16,1526400.0,12.11,12.22,12.08,12.16,1526400.0
2014-01-15 11:45:00,12.15,12.25,12.13,12.2,990600.0,12.15,12.25,12.13,12.2,990600.0
2014-01-15 11:50:00,12.2,12.22,12.04,12.07,660000.0,12.2,12.22,12.04,12.07,660000.0
2014-01-15 11:55:00,12.08,12.08,12.01,12.03,208800.0,12.08,12.08,12.01,12.03,208800.0
2014-01-15 12:00:00,12.03,12.03,11.97,11.99,179400.0,12.03,12.03,11.97,11.99,179400.0
2014-01-15 12:05:00,11.99,11.99,11.98,11.99,124800.0,11.99,11.99,11.98,11.99,124800.0
2014-01-15 12:10:00,11.99,11.99,11.95,11.97,82800.0,11.99,11.99,11.95,11.97,82800.0
2014-01-15 12:15:00,11.96,12.04,11.96,12.04,240600.0,11.96,12.04,11.96,12.04,240600.0
2014-01-15 12:20:00,12.04,12.04,12.01,12.04,199800.0,12.04,12.04,12.01,12.04,199800.0
2014-01-15 12:25:00,12.04,12.06,12.02,12.05,49800.0,12.04,12.06,12.02,12.05,49800.0
2014-01-15 12:30:00,12.05,12.06,12.01,12.01,195600.0,12.05,12.06,12.01,12.01,195600.0
2014-01-15 12:35:00,12.01,12.04,12.0,12.02,393000.0,12.01,12.04,12.0,12.02,393000.0
2014-01-15 12:40:00,12.02,12.02,12.0,12.01,43200.0,12.02,12.02,12.0,12.01,43200.0
2014-01-15 12:45:00,12.02,12.05,12.01,12.04,285600.0,12.02,12.05,12.01,12.04,285600.0
2014-01-15 12:50:00,12.04,12.05,12.03,12.05,132000.0,12.04,12.05,12.03,12.05,132000.0
2014-01-15 12:55:00,12.05,12.14,12.04,12.14,276600.0,12.05,12.14,12.04,12.14,276600.0
2014-01-15 13:00:00,12.13,12.17,12.12,12.16,499800.0,12.13,12.17,12.12,12.16,499800.0
2014-01-15 13:05:00,12.17,12.17,12.08,12.09,192600.0,12.17,12.17,12.08,12.09,192600.0
2014-01-15 13:10:00,12.09,12.09,12.06,12.06,124200.0,12.09,12.09,12.06,12.06,124200.0
2014-01-15 13:15:00,12.06,12.07,12.04,12.04,150600.0,12.06,12.07,12.04,12.04,150600.0
2014-01-15 13:20:00,12.05,12.07,12.04,12.05,86400.0,12.05,12.07,12.04,12.05,86400.0
2014-01-15 13:25:00,12.05,12.05,12.02,12.03,112800.0,12.05,12.05,12.02,12.03,112800.0
2014-01-15 13:30:00,12.02,12.03,11.98,12.01,143400.0,12.02,12.03,11.98,12.01,143400.0
2014-01-15 13:35:00,12.01,12.01,11.97,11.99,55800.0,12.01,12.01,11.97,11.99,55800.0
2014-01-15 13:40:00,11.98,12.0,11.98,12.0,60600.0,11.98,12.0,11.98,12.0,60600.0
2014-01-15 13:45:00,12.0,12.0,11.98,11.99,37200.0,12.0,12.0,11.98,11.99,37200.0
2014-01-15 13:50:00,11.99,12.0,11.97,11.97,54600.0,11.99,12.0,11.97,11.97,54600.0
2014-01-15 13:55:00,11.97,11.97,11.96,11.96,83400.0,11.97,11.97,11.96,11.96,83400.0
2014-01-15 14:00:00,11.96,12.01,11.96,12.01,321000.0,11.96,12.01,11.96,12.01,321000.0
2014-01-15 14:05:00,12.01,12.01,11.99,11.99,55200.0,12.01,12.01,11.99,11.99,55200.0
2014-01-15 14:10:00,11.99,12.0,11.99,12.0,52200.0,11.99,12.0,11.99,12.0,52200.0
2014-01-15 14:15:00,12.0,12.0,11.99,12.0,90000.0,12.0,12.0,11.99,12.0,90000.0
2014-01-15 14:20:00,11.99,12.01,11.98,11.99,150600.0,11.99,12.01,11.98,11.99,150600.0
2014-01-15 14:25:00,11.99,11.99,11.98,11.98,29400.0,11.99,11.99,11.98,11.98,29400.0
2014-01-15 14:30:00,11.98,11.99,11.98,11.99,58800.0,11.98,11.99,11.98,11.99,58800.0
2014-01-15 14:35:00,11.99,12.0,11.99,11.99,66600.0,11.99,12.0,11.99,11.99,66600.0
2014-01-15 14:40:00,11.99,11.99,11.99,11.99,55200.0,11.99,11.99,11.99,11.99,55200.0
2014-01-15 14:45:00,11.99,11.99,11.97,11.98,75000.0,11.99,11.99,11.97,11.98,75000.0
2014-01-15 14:50:00,11.98,12.0,11.97,12.0,126600.0,11.98,12.0,11.97,12.0,126600.0
2014-01-15 14:55:00,12.0,12.01,11.99,12.01,98400.0,12.0,12.01,11.99,12.01,98400.0
2014-01-15 15:00:00,12.01,12.02,12.0,12.01,73200.0,12.01,12.02,12.0,12.01,73200.0
2014-01-15 15:05:00,12.0,12.01,11.99,12.0,682800.0,12.0,12.01,11.99,12.0,682800.0
2014-01-15 15:10:00,12.0,12.0,11.98,11.98,141600.0,12.0,12.0,11.98,11.98,141600.0
2014-01-15 15:15:00,11.98,11.98,11.97,11.97,119400.0,11.98,11.98,11.97,11.97,119400.0
2014-01-15 15:20:00,11.98,11.99,11.97,11.98,106200.0,11.98,11.99,11.97,11.98,106200.0
2014-01-15 15:25:00,11.98,11.99,11.97,11.98,76200.0,11.98,11.99,11.97,11.98,76200.0
2014-01-15 15:30:00,11.99,11.99,11.98,11.99,100800.0,11.99,11.99,11.98,11.99,100800.0
2014-01-15 15:35:00,11.99,11.99,11.99,11.99,82200.0,11.99,11.99,11.99,11.99,82200.0
2014-01-15 15:40:00,11.99,11.99,11.98,11.99,113400.0,11.99,11.99,11.98,11.99,113400.0
2014-01-15 15:45:00,11.99,11.99,11.98,11.99,216600.0,11.99,11.99,11.98,11.99,216600.0
2014-01-15 15:50:00,11.99,11.99,11.99,11.99,164400.0,11.99,11.99,11.99,11.99,164400.0
2014-01-15 15:55:00,11.99,11.99,11.98,11.98,536400.0,11.99,11.99,11.98,11.98,536400.0
2014-01-16 09:30:00,12.1,12.1,12.04,12.04,286200.0,12.1,12.1,12.04,12.04,286200.0
2014-01-16 09:35:00,12.05,12.07,12.03,12.05,212400.0,12.05,12.07,12.03,12.05,212400.0
2014-01-16 09:40:00,12.05,12.11,12.04,12.09,133800.0,12.05,12.11,12.04,12.09,133800.0
2014-01-16 09:45:00,12.09,12.12,12.09,12.12,124800.0,12.09,12.12,12.09,12.12,124800.0
2014-01-16 09:50:00,12.13,12.13,12.09,12.1,106200.0,12.13,12.13,12.09,12.1,106200.0
2014-01-16 09:55:00,12.1,12.16,12.1,12.16,232800.0,12.1,12.16,12.1,12.16,232800.0
2014-01-16 10:00:00,12.16,12.17,12.14,12.15,153600.0,12.16,12.17,12.14,12.15,153600.0
2014-01-16 10:05:00,12.15,12.16,12.13,12.14,94800.0,12.15,12.16,12.13,12.14,94800.0
2014-01-16 10:10:00,12.14,12.17,12.12,12.16,151800.0,12.14,12.17,12.12,12.16,151800.0
2014-01-16 10:15:00,12.16,12.21,12.16,12.19,131400.0,12.16,12.21,12.16,12.19,131400.0
2014-01-16 10:20:00,12.19,12.22,12.19,12.22,96600.0,12.19,12.22,12.19,12.22,96600.0
2014-01-16 10:25:00,12.22,12.23,12.2,12.2,157800.0,12.22,12.23,12.2,12.2,157800.0
2014-01-16 10:30:00,12.2,12.21,12.17,12.17,97200.0,12.2,12.21,12.17,12.17,97200.0
2014-01-16 10:35:00,12.17,12.17,12.15,12.16,69000.0,12.17,12.17,12.15,12.16,69000.0
2014-01-16 10:40:00,12.15,12.15,12.13,12.14,75000.0,12.15,12.15,12.13,12.14,75000.0
2014-01-16 10:45:00,12.15,12.15,12.12,12.13,642000.0,12.15,12.15,12.12,12.13,642000.0
2014-01-16 10:50:00,12.12,12.12,12.1,12.1,780600.0,12.12,12.12,12.1,12.1,780600.0
2014-01-16 10:55:00,12.11,12.12,12.07,12.09,839400.0,12.11,12.12,12.07,12.09,839400.0
2014-01-16 11:00:00,12.1,12.1,12.08,12.08,366600.0,12.1,12.1,12.08,12.08,366600.0
2014-01-16 11:05:00,12.08,12.08,12.05,12.05,82200.0,12.08,12.08,12.05,12.05,82200.0
2014-01-16 11:10:00,12.05,12.06,12.05,12.06,861000.0,12.05,12.06,12.05,12.06,861000.0
2014-01-16 11:15:00,12.06,12.08,12.06,12.06,111600.0,12.06,12.08,12.06,12.06,111600.0
2014-01-16 11:20:00,12.06,12.09,12.06,12.09,67200.0,12.06,12.09,12.06,12.09,67200.0
2014-01-16 11:25:00,12.09,12.1,12.08,12.1,55200.0,12.09,12.1,12.08,12.1,55200.0
2014-01-16 11:30:00,12.11,12.12,12.1,12.11,49200.0,12.11,12.12,12.1,12.11,49200.0
2014-01-16 11:35:00,12.11,12.13,12.11,12.12,63600.0,12.11,12.13,12.11,12.12,63600.0
2014-01-16 11:40:00,12.13,12.15,12.12,12.14,75600.0,12.13,12.15,12.12,12.14,75600.0
2014-01-16 11:45:00,12.14,12.16,12.13,12.13,52200.0,12.14,12.16,12.13,12.13,52200.0
2014-01-16 11:50:00,12.13,12.14,12.13,12.13,40800.0,12.13,12.14,12.13,12.13,40800.0
2014-01-16 11:55:00,12.13,12.16,12.13,12.15,107400.0,12.13,12.16,12.13,12.15,107400.0
2014-01-16 12:00:00,12.15,12.16,12.15,12.16,81600.0,12.15,12.16,12.15,12.16,81600.0
2014-01-16 12:05:00,12.16,12.16,12.15,12.15,36000.0,12.16,12.16,12.15,12.15,36000.0
2014-01-16 12:10:00,12.15,12.15,12.12,12.12,73200.0,12.15,12.15,12.12,12.12,73200.0
2014-01-16 12:15:00,12.12,12.13,12.1,12.12,99000.0,12.12,12.13,12.1,12.12,99000.0
2014-01-16 12:20:00,12.12,12.12,12.09,12.1,90600.0,12.12,12.12,12.09,12.1,90600.0
2014-01-16 12:25:00,12.09,12.09,12.09,12.09,54600.0,12.09,12.09,12.09,12.09,54600.0
2014-01-16 12:30:00,12.09,12.09,12.07,12.07,61800.0,12.09,12.09,12.07,12.07,61800.0
2014-01-16 12:35:00,12.07,12.08,12.07,12.07,229200.0,12.07,12.08,12.07,12.07,229200.0
2014-01-16 12:40:00,12.07,12.09,12.07,12.08,215400.0,12.07,12.09,12.07,12.08,215400.0
2014-01-16 12:45:00,12.08,12.08,12.07,12.07,29400.0,12.08,12.08,12.07,12.07,29400.0
2014-01-16 12:50:00,12.07,12.07,12.05,12.06,51000.0,12.07,12.07,12.05,12.06,51000.0
2014-01-16 12:55:00,12.06,12.06,12.06,12.06,50400.0,12.06,12.06,12.06,12.06,50400.0
2014-01-16 13:00:00,12.06,12.06,12.05,12.06,55200.0,12.06,12.06,12.05,12.06,55200.0
2014-01-16 13:05:00,12.06,12.06,12.05,12.06,56400.0,12.06,12.06,12.05,12.06,56400.0
2014-01-16 13:10:00,12.06,12.06,12.06,12.06,33600.0,12.06,12.06,12.06,12.06,33600.0
2014-01-16 13:15:00,12.06,12.08,12.06,12.07,84000.0,12.06,12.08,12.06,12.07,84000.0
2014-01-16 13:20:00,12.08,12.08,12.05,12.05,67200.0,12.08,12.08,12.05,12.05,67200.0
2014-01-16 13:25:00,12.05,12.08,12.05,12.07,61800.0,12.05,12.08,12.05,12.07,61800.0
2014-01-16 13:30:00,12.08,12.08,12.07,12.08,48600.0,12.08,12.08,12.07,12.08,48600.0
2014-01-16 13:35:00,12.08,12.09,12.08,12.08,44400.0,12.08,12.09,12.08,12.08,44400.0
2014-01-16 13:40:00,12.08,12.09,12.08,12.08,48600.0,12.08,12.09,12.08,12.08,48600.0
2014-01-16 13:45:00,12.08,12.09,12.08,12.09,39000.0,12.08,12.09,12.08,12.09,39000.0
2014-01-16 13:50:00,12.09,12.09,12.08,12.09,71400.0,12.09,12.09,12.08,12.09,71400.0
2014-01-16 13:55:00,12.09,12.09,12.09,12.09,70800.0,12.09,12.09,12.09,12.09,70800.0
2014-01-16 14:00:00,12.09,12.09,12.08,12.08,51600.0,12.09,12.09,12.08,12.08,51600.0
2014-01-16 14:05:00,12.08,12.08,12.06,12.07,84000.0,12.08,12.08,12.06,12.07,84000.0
2014-01-16 14:10:00,12.07,12.09,12.07,12.09,46200.0,12.07,12.09,12.07,12.09,46200.0
2014-01-16 14:15:00,12.09,12.09,12.08,12.08,41400.0,12.09,12.09,12.08,12.08,41400.0
2014-01-16 14:20:00,12.08,12.08,12.07,12.08,61200.0,12.08,12.08,12.07,12.08,61200.0
2014-01-16 14:25:00,12.08,12.08,12.08,12.08,46200.0,12.08,12.08,12.08,12.08,46200.0
2014-01-16 14:30:00,12.08,12.08,12.06,12.06,938400.0,12.08,12.08,12.06,12.06,938400.0
2014-01-16 14:35:00,12.06,12.07,12.06,12.07,75000.0,12.06,12.07,12.06,12.07,75000.0
2014-01-16 14:40:00,12.07,12.08,12.07,12.08,77400.0,12.07,12.08,12.07,12.08,77400.0
2014-01-16 14:45:00,12.08,12.08,12.08,12.08,69000.0,12.08,12.08,12.08,12.08,69000.0
2014-01-16 14:50:00,12.08,12.09,12.08,12.08,57600.0,12.08,12.09,12.08,12.08,57600.0
2014-01-16 14:55:00,12.08,12.08,12.08,12.08,54000.0,12.08,12.08,12.08,12.08,54000.0
2014-01-16 15:00:00,12.08,12.08,12.07,12.07,54600.0,12.08,12.08,12.07,12.07,54600.0
2014-01-16 15:05:00,12.07,12.07,12.06,12.07,51600.0,12.07,12.07,12.06,12.07,51600.0
2014-01-16 15:10:00,12.07,12.07,12.06,12.07,71400.0,12.07,12.07,12.06,12.07,71400.0
2014-01-16 15:15:00,12.07,12.1,12.07,12.1,172800.0,12.07,12.1,12.07,12.1,172800.0
2014-01-16 15:20:00,12.1,12.13,12.1,12.13,132600.0,12.1,12.13,12.1,12.13,132600.0
2014-01-16 15:25:00,12.13,12.14,12.13,12.13,146400.0,12.13,12.14,12.13,12.13,146400.0
2014-01-16 15:30:00,12.13,12.15,12.13,12.14,83400.0,12.13,12.15,12.13,12.14,83400.0
2014-01-16 15:35:00,12.14,12.14,12.12,12.12,37800.0,12.14,12.14,12.12,12.12,37800.0
2014-01-16 15:40:00,12.12,12.12,12.11,12.11,139800.0,12.12,12.12,12.11,12.11,139800.0
2014-01-16 15:45:00,12.11,12.11,12.1,12.1,167400.0,12.11,12.11,12.1,12.1,167400.0
2014-01-16 15:50:00,12.1,12.11,12.1,12.11,181800.0,12.1,12.11,12.1,12.11,181800.0
2014-01-16 15:55:00,12.11,12.12,12.11,12.11,219600.0,12.11,12.12,12.11,12.11,219600.0
2014-01-17 09:30:00,12.15,12.16,12.12,12.13,459000.0,12.15,12.16,12.12,12.13,459000.0
2014-01-17 09:35:00,12.13,12.13,12.09,12.1,51600.0,12.13,12.13,12.09,12.1,51600.0
2014-01-17 09:40:00,12.11,12.13,12.11,12.12,51000.0,12.11,12.13,12.11,12.12,51000.0
2014-01-17 09:45:00,12.12,12.13,12.08,12.08,60000.0,12.12,12.13,12.08,12.08,60000.0
2014-01-17 09:50:00,12.08,12.11,12.08,12.1,56400.0,12.08,12.11,12.08,12.1,56400.0
2014-01-17 09:55:00,12.1,12.12,12.08,12.1,103200.0,12.1,12.12,12.08,12.1,103200.0
2014-01-17 10:00:00,12.1,12.14,12.09,12.13,32400.0,12.1,12.14,12.09,12.13,32400.0
2014-01-17 10:05:00,12.14,12.16,12.13,12.15,36600.0,12.14,12.16,12.13,12.15,36600.0
2014-01-17 10:10:00,12.15,12.15,12.11,12.13,49200.0,12.15,12.15,12.11,12.13,49200.0
2014-01-17 10:15:00,12.13,12.14,12.1,12.11,78600.0,12.13,12.14,12.1,12.11,78600.0
2014-01-17 10:20:00,12.12,12.12,12.09,12.1,42000.0,12.12,12.12,12.09,12.1,42000.0
2014-01-17 10:25:00,12.1,12.11,12.1,12.1,31800.0,12.1,12.11,12.1,12.1,31800.0
2014-01-17 10:30:00,12.1,12.1,12.09,12.09,30600.0,12.1,12.1,12.09,12.09,30600.0
2014-01-17 10:35:00,12.09,12.09,12.07,12.08,35400.0,12.09,12.09,12.07,12.08,35400.0
2014-01-17 10:40:00,12.08,12.09,11.92,12.07,1456800.0,12.08,12.09,11.92,12.07,1456800.0
2014-01-17 10:45:00,12.07,12.08,11.77,11.83,1132200.0,12.07,12.08,11.77,11.83,1132200.0
2014-01-17 10:50:00,11.83,11.91,11.8,11.81,742800.0,11.83,11.91,11.8,11.81,742800.0
2014-01-17 10:55:00,11.8,11.81,11.67,11.67,900600.0,11.8,11.81,11.67,11.67,900600.0
2014-01-17 11:00:00,11.67,11.67,11.56,11.56,1568400.0,11.67,11.67,11.56,11.56,1568400.0
2014-01-17 11:05:00,11.56,11.63,11.5,11.58,1383000.0,11.56,11.63,11.5,11.58,1383000.0
2014-01-17 11:10:00,11.58,11.59,11.5,11.5,603000.0,11.58,11.59,11.5,11.5,603000.0
2014-01-17 11:15:00,11.51,11.56,11.5,11.55,912000.0,11.51,11.56,11.5,11.55,912000.0
2014-01-17 11:20:00,11.55,11.59,11.54,11.59,356400.0,11.55,11.59,11.54,11.59,356400.0
2014-01-17 11:25:00,11.59,11.63,11.58,11.6,244200.0,11.59,11.63,11.58,11.6,244200.0
2014-01-17 11:30:00,11.62,11.63,11.56,11.59,292800.0,11.62,11.63,11.56,11.59,292800.0
2014-01-17 11:35:00,11.58,11.6,11.54,11.57,469200.0,11.58,11.6,11.54,11.57,469200.0
2014-01-17 11:40:00,11.57,11.59,11.55,11.57,348000.0,11.57,11.59,11.55,11.57,348000.0
2014-01-17 11:45:00,11.57,11.59,11.57,11.59,396000.0,11.57,11.59,11.57,11.59,396000.0
2014-01-17 11:50:00,11.59,11.64,11.58,11.61,455400.0,11.59,11.64,11.58,11.61,455400.0
2014-01-17 11:55:00,11.61,11.61,11.55,11.59,166800.0,11.61,11.61,11.55,11.59,166800.0
2014-01-17 12:00:00,11.59,11.62,11.58,11.59,182400.0,11.59,11.62,11.58,11.59,182400.0
2014-01-17 12:05:00,11.59,11.63,11.59,11.62,835200.0,11.59,11.63,11.59,11.62,835200.0
2014-01-17 12:10:00,11.63,11.65,11.62,11.63,172800.0,11.63,11.65,11.62,11.63,172800.0
2014-01-17 12:15:00,11.63,11.63,11.6,11.61,202800.0,11.63,11.63,11.6,11.61,202800.0
2014-01-17 12:20:00,11.61,11.63,11.61,11.63,160200.0,11.61,11.63,11.61,11.63,160200.0
2014-01-17 12:25:00,11.63,11.65,11.6,11.64,281400.0,11.63,11.65,11.6,11.64,281400.0
2014-01-17 12:30:00,11.64,11.65,11.62,11.63,86400.0,11.64,11.65,11.62,11.63,86400.0
2014-01-17 12:35:00,11.63,11.65,11.62,11.63,267000.0,11.63,11.65,11.62,11.63,267000.0
2014-01-17 12:40:00,11.63,11.64,11.61,11.63,93600.0,11.63,11.64,11.61,11.63,93600.0
2014-01-17 12:45:00,11.62,11.63,11.59,11.59,114600.0,11.62,11.63,11.59,11.59,114600.0
2014-01-17 12:50:00,11.59,11.59,11.57,11.57,106800.0,11.59,11.59,11.57,11.57,106800.0
2014-01-17 12:55:00,11.57,11.59,11.56,11.57,90600.0,11.57,11.59,11.56,11.57,90600.0
2014-01-17 13:00:00,11.57,11.58,11.56,11.57,81000.0,11.57,11.58,11.56,11.57,81000.0
2014-01-17 13:05:00,11.56,11.58,11.56,11.57,87000.0,11.56,11.58,11.56,11.57,87000.0
2014-01-17 13:10:00,11.57,11.57,11.52,11.52,205200.0,11.57,11.57,11.52,11.52,205200.0
2014-01-17 13:15:00,11.53,11.54,11.52,11.54,176400.0,11.53,11.54,11.52,11.54,176400.0
2014-01-17 13:20:00,11.54,11.54,11.49,11.49,262800.0,11.54,11.54,11.49,11.49,262800.0
2014-01-17 13:25:00,11.5,11.53,11.49,11.53,145200.0,11.5,11.53,11.49,11.53,145200.0
2014-01-17 13:30:00,11.53,11.53,11.5,11.5,147000.0,11.53,11.53,11.5,11.5,147000.0
2014-01-17 13:35:00,11.5,11.51,11.49,11.49,555600.0,11.5,11.51,11.49,11.49,555600.0
2014-01-17 13:40:00,11.49,11.5,11.47,11.49,76200.0,11.49,11.5,11.47,11.49,76200.0
2014-01-17 13:45:00,11.49,11.5,11.49,11.49,55200.0,11.49,11.5,11.49,11.49,55200.0
2014-01-17 13:50:00,11.49,11.5,11.48,11.49,126000.0,11.49,11.5,11.48,11.49,126000.0
2014-01-17 13:55:00,11.48,11.49,11.47,11.49,72000.0,11.48,11.49,11.47,11.49,72000.0
2014-01-17 14:00:00,11.49,11.49,11.44,11.44,135600.0,11.49,11.49,11.44,11.44,135600.0
2014-01-17 14:05:00,11.44,11.48,11.44,11.46,117000.0,11.44,11.48,11.44,11.46,117000.0
2014-01-17 14:10:00,11.46,11.47,11.42,11.42,100800.0,11.46,11.47,11.42,11.42,100800.0
2014-01-17 14:15:00,11.42,11.46,11.42,11.45,108000.0,11.42,11.46,11.42,11.45,108000.0
2014-01-17 14:20:00,11.45,11.46,11.45,11.45,67200.0,11.45,11.46,11.45,11.45,67200.0
2014-01-17 14:25:00,11.45,11.47,11.45,11.47,118200.0,11.45,11.47,11.45,11.47,118200.0
2014-01-17 14:30:00,11.47,11.47,11.45,11.45,69000.0,11.47,11.47,11.45,11.45,69000.0
2014-01-17 14:35:00,11.45,11.46,11.45,11.46,79800.0,11.45,11.46,11.45,11.46,79800.0
2014-01-17 14:40:00,11.46,11.47,11.46,11.46,94800.0,11.46,11.47,11.46,11.46,94800.0
2014-01-17 14:45:00,11.46,11.47,11.45,11.46,103800.0,11.46,11.47,11.45,11.46,103800.0
2014-01-17 14:50:00,11.46,11.47,11.46,11.47,128400.0,11.46,11.47,11.46,11.47,128400.0
2014-01-17 14:55:00,11.47,11.49,11.47,11.49,114000.0,11.47,11.49,11.47,11.49,114000.0
2014-01-17 15:00:00,11.49,11.49,11.48,11.48,93000.0,11.49,11.49,11.48,11.48,93000.0
2014-01-17 15:05:00,11.49,11.49,11.47,11.47,156000.0,11.49,11.49,11.47,11.47,156000.0
2014-01-17 15:10:00,11.47,11.47,11.47,11.47,184800.0,11.47,11.47,11.47,11.47,184800.0
2014-01-17 15:15:00,11.46,11.46,11.43,11.43,157800.0,11.46,11.46,11.43,11.43,157800.0
2014-01-17 15:20:00,11.43,11.44,11.43,11.43,165000.0,11.43,11.44,11.43,11.43,165000.0
2014-01-17 15:25:00,11.43,11.43,11.42,11.42,213000.0,11.43,11.43,11.42,11.42,213000.0
2014-01-17 15:30:00,11.42,11.42,11.37,11.38,256200.0,11.42,11.42,11.37,11.38,256200.0
2014-01-17 15:35:00,11.38,11.41,11.38,11.4,263400.0,11.38,11.41,11.38,11.4,263400.0
2014-01-17 15:40:00,11.4,11.43,11.38,11.38,573600.0,11.4,11.43,11.38,11.38,573600.0
2014-01-17 15:45:00,11.39,11.42,11.38,11.41,324000.0,11.39,11.42,11.38,11.41,324000.0
2014-01-17 15:50:00,11.41,11.43,11.41,11.43,494400.0,11.41,11.43,11.41,11.43,494400.0
2014-01-17 15:55:00,11.42,11.44,11.41,11.42,482400.0,11.42,11.44,11.41,11.42,482400.0
2014-01-21 09:30:00,11.49,11.51,11.27,11.41,642000.0,11.49,11.51,11.27,11.41,642000.0
2014-01-21 09:35:00,11.41,11.53,11.41,11.53,124800.0,11.41,11.53,11.41,11.53,124800.0
2014-01-21 09:40:00,11.54,11.56,11.5,11.55,91800.0,11.54,11.56,11.5,11.55,91800.0
2014-01-21 09:45:00,11.55,11.57,11.53,11.56,110400.0,11.55,11.57,11.53,11.56,110400.0
2014-01-21 09:50:00,11.56,11.56,11.52,11.53,155400.0,11.56,11.56,11.52,11.53,155400.0
2014-01-21 09:55:00,11.53,11.55,11.53,11.55,58800.0,11.53,11.55,11.53,11.55,58800.0
2014-01-21 10:00:00,11.55,11.57,11.53,11.57,96600.0,11.55,11.57,11.53,11.57,96600.0
2014-01-21 10:05:00,11.57,11.58,11.56,11.57,99000.0,11.57,11.58,11.56,11.57,99000.0
2014-01-21 10:10:00,11.58,11.58,11.56,11.56,111000.0,11.58,11.58,11.56,11.56,111000.0
2014-01-21 10:15:00,11.57,11.6,11.57,11.6,130200.0,11.57,11.6,11.57,11.6,130200.0
2014-01-21 10:20:00,11.6,11.6,11.59,11.59,66600.0,11.6,11.6,11.59,11.59,66600.0
2014-01-21 10:25:00,11.59,11.59,11.55,11.55,112200.0,11.59,11.59,11.55,11.55,112200.0
2014-01-21 10:30:00,11.55,11.56,11.51,11.54,91800.0,11.55,11.56,11.51,11.54,91800.0
2014-01-21 10:35:00,11.54,11.57,11.54,11.56,235800.0,11.54,11.57,11.54,11.56,235800.0
2014-01-21 10:40:00,11.56,11.58,11.56,11.58,47400.0,11.56,11.58,11.56,11.58,47400.0
2014-01-21 10:45:00,11.58,11.6,11.57,11.59,111600.0,11.58,11.6,11.57,11.59,111600.0
2014-01-21 10:50:00,11.58,11.61,11.58,11.59,80400.0,11.58,11.61,11.58,11.59,80400.0
2014-01-21 10:55:00,11.59,11.61,11.59,11.6,81600.0,11.59,11.61,11.59,11.6,81600.0
2014-01-21 11:00:00,11.6,11.63,11.6,11.62,92400.0,11.6,11.63,11.6,11.62,92400.0
2014-01-21 11:05:00,11.62,11.62,11.59,11.6,78600.0,11.62,11.62,11.59,11.6,78600.0
2014-01-21 11:10:00,11.6,11.61,11.58,11.6,87000.0,11.6,11.61,11.58,11.6,87000.0
2014-01-21 11:15:00,11.6,11.61,11.6,11.6,108600.0,11.6,11.61,11.6,11.6,108600.0
2014-01-21 11:20:00,11.6,11.62,11.6,11.62,88800.0,11.6,11.62,11.6,11.62,88800.0
2014-01-21 11:25:00,11.62,11.64,11.62,11.63,116400.0,11.62,11.64,11.62,11.63,116400.0
2014-01-21 11:30:00,11.63,11.63,11.61,11.62,69600.0,11.63,11.63,11.61,11.62,69600.0
2014-01-21 11:35:00,11.62,11.63,11.59,11.62,171600.0,11.62,11.63,11.59,11.62,171600.0
2014-01-21 11:40:00,11.62,11.62,11.59,11.61,235200.0,11.62,11.62,11.59,11.61,235200.0
2014-01-21 11:45:00,11.61,11.62,11.57,11.58,295800.0,11.61,11.62,11.57,11.58,295800.0
2014-01-21 11:50:00,11.58,11.59,11.58,11.58,42600.0,11.58,11.59,11.58,11.58,42600.0
2014-01-21 11:55:00,11.58,11.58,11.57,11.58,76200.0,11.58,11.58,11.57,11.58,76200.0
2014-01-21 12:00:00,11.58,11.61,11.58,11.61,112200.0,11.58,11.61,11.58,11.61,112200.0
2014-01-21 12:05:00,11.61,11.62,11.6,11.61,48000.0,11.61,11.62,11.6,11.61,48000.0
2014-01-21 12:10:00,11.61,11.63,11.61,11.62,45000.0,11.61,11.63,11.61,11.62,45000.0
2014-01-21 12:15:00,11.62,11.64,11.62,11.63,26400.0,11.62,11.64,11.62,11.63,26400.0
2014-01-21 12:20:00,11.64,11.68,11.64,11.68,90600.0,11.64,11.68,11.64,11.68,90600.0
2014-01-21 12:25:00,11.67,11.7,11.67,11.69,78600.0,11.67,11.7,11.67,11.69,78600.0
2014-01-21 12:30:00,11.69,11.72,11.69,11.7,85200.0,11.69,11.72,11.69,11.7,85200.0
2014-01-21 12:35:00,11.71,11.71,11.69,11.69,57000.0,11.71,11.71,11.69,11.69,57000.0
2014-01-21 12:40:00,11.69,11.7,11.69,11.7,71400.0,11.69,11.7,11.69,11.7,71400.0
2014-01-21 12:45:00,11.7,11.7,11.7,11.7,51600.0,11.7,11.7,11.7,11.7,51600.0
2014-01-21 12:50:00,11.7,11.7,11.7,11.7,31800.0,11.7,11.7,11.7,11.7,31800.0
2014-01-21 12:55:00,11.7,11.7,11.68,11.68,76200.0,11.7,11.7,11.68,11.68,76200.0
2014-01-21 13:00:00,11.68,11.69,11.67,11.68,108000.0,11.68,11.69,11.67,11.68,108000.0
2014-01-21 13:05:00,11.67,11.69,11.67,11.68,51000.0,11.67,11.69,11.67,11.68,51000.0
2014-01-21 13:10:00,11.68,11.69,11.66,11.67,83400.0,11.68,11.69,11.66,11.67,83400.0
2014-01-21 13:15:00,11.67,11.67,11.65,11.65,799200.0,11.67,11.67,11.65,11.65,799200.0
2014-01-21 13:20:00,11.65,11.65,11.64,11.64,788400.0,11.65,11.65,11.64,11.64,788400.0
2014-01-21 13:25:00,11.64,11.64,11.63,11.63,57600.0,11.64,11.64,11.63,11.63,57600.0
2014-01-21 13:30:00,11.63,11.65,11.63,11.64,95400.0,11.63,11.65,11.63,11.64,95400.0
2014-01-21 13:35:00,11.64,11.65,11.64,11.64,37800.0,11.64,11.65,11.64,11.64,37800.0
2014-01-21 13:40:00,11.64,11.66,11.64,11.65,92400.0,11.64,11.66,11.64,11.65,92400.0
2014-01-21 13:45:00,11.65,11.65,11.64,11.65,574800.0,11.65,11.65,11.64,11.65,574800.0
2014-01-21 13:50:00,11.65,11.65,11.64,11.64,53400.0,11.65,11.65,11.64,11.64,53400.0
2014-01-21 13:55:00,11.64,11.65,11.64,11.65,42600.0,11.64,11.65,11.64,11.65,42600.0
2014-01-21 14:00:00,11.65,11.66,11.65,11.66,662400.0,11.65,11.66,11.65,11.66,662400.0
2014-01-21 14:05:00,11.66,11.66,11.64,11.65,69600.0,11.66,11.66,11.64,11.65,69600.0
2014-01-21 14:10:00,11.65,11.65,11.65,11.65,63000.0,11.65,11.65,11.65,11.65,63000.0
2014-01-21 14:15:00,11.65,11.65,11.64,11.64,101400.0,11.65,11.65,11.64,11.64,101400.0
2014-01-21 14:20:00,11.64,11.64,11.64,11.64,45600.0,11.64,11.64,11.64,11.64,45600.0
2014-01-21 14:25:00,11.64,11.66,11.64,11.65,54600.0,11.64,11.66,11.64,11.65,54600.0
2014-01-21 14:30:00,11.65,11.65,11.65,11.65,79800.0,11.65,11.65,11.65,11.65,79800.0
2014-01-21 14:35:00,11.65,11.66,11.64,11.64,3030600.0,11.65,11.66,11.64,11.64,3030600.0
2014-01-21 14:40:00,11.64,11.65,11.63,11.63,92400.0,11.64,11.65,11.63,11.63,92400.0
2014-01-21 14:45:00,11.63,11.64,11.63,11.64,59400.0,11.63,11.64,11.63,11.64,59400.0
2014-01-21 14:50:00,11.64,11.64,11.63,11.64,99600.0,11.64,11.64,11.63,11.64,99600.0
2014-01-21 14:55:00,11.64,11.65,11.64,11.65,93000.0,11.64,11.65,11.64,11.65,93000.0
2014-01-21 15:00:00,11.65,11.65,11.65,11.65,64200.0,11.65,11.65,11.65,11.65,64200.0
2014-01-21 15:05:00,11.65,11.65,11.64,11.64,153000.0,11.65,11.65,11.64,11.64,153000.0
2014-01-21 15:10:00,11.64,11.64,11.64,11.64,66600.0,11.64,11.64,11.64,11.64,66600.0
2014-01-21 15:15:00,11.64,11.65,11.64,11.64,94200.0,11.64,11.65,11.64,11.64,94200.0
2014-01-21 15:20:00,11.64,11.64,11.64,11.64,132000.0,11.64,11.64,11.64,11.64,132000.0
2014-01-21 15:25:00,11.64,11.64,11.63,11.63,220800.0,11.64,11.64,11.63,11.63,220800.0
2014-01-21 15:30:00,11.63,11.63,11.63,11.63,244800.0,11.63,11.63,11.63,11.63,244800.0
2014-01-21 15:35:00,11.63,11.63,11.62,11.62,161400.0,11.63,11.63,11.62,11.62,161400.0
2014-01-21 15:40:00,11.62,11.62,11.61,11.62,236400.0,11.62,11.62,11.61,11.62,236400.0
2014-01-21 15:45:00,11.62,11.63,11.62,11.62,330600.0,11.62,11.63,11.62,11.62,330600.0
2014-01-21 15:50:00,11.62,11.62,11.61,11.62,454800.0,11.62,11.62,11.61,11.62,454800.0
2014-01-21 15:55:00,11.62,11.62,11.61,11.62,600600.0,11.62,11.62,11.61,11.62,600600.0
2014-01-22 09:30:00,11.66,11.68,11.62,11.63,209400.0,11.66,11.68,11.62,11.63,209400.0
2014-01-22 09:35:00,11.63,11.68,11.56,11.56,355800.0,11.63,11.68,11.56,11.56,355800.0
2014-01-22 09:40:00,11.54,11.61,11.54,11.6,43800.0,11.54,11.61,11.54,11.6,43800.0
2014-01-22 09:45:00,11.6,11.6,11.59,11.59,63600.0,11.6,11.6,11.59,11.59,63600.0
2014-01-22 09:50:00,11.59,11.61,11.59,11.6,52200.0,11.59,11.61,11.59,11.6,52200.0
2014-01-22 09:55:00,11.59,11.61,11.59,11.6,101400.0,11.59,11.61,11.59,11.6,101400.0
2014-01-22 10:00:00,11.62,11.63,11.61,11.63,54000.0,11.62,11.63,11.61,11.63,54000.0
2014-01-22 10:05:00,11.63,11.64,11.63,11.64,45600.0,11.63,11.64,11.63,11.64,45600.0
2014-01-22 10:10:00,11.64,11.66,11.63,11.64,66600.0,11.64,11.66,11.63,11.64,66600.0
2014-01-22 10:15:00,11.64,11.64,11.63,11.64,33600.0,11.64,11.64,11.63,11.64,33600.0
2014-01-22 10:20:00,11.64,11.65,11.64,11.65,37800.0,11.64,11.65,11.64,11.65,37800.0
2014-01-22 10:25:00,11.66,11.67,11.65,11.66,61800.0,11.66,11.67,11.65,11.66,61800.0
2014-01-22 10:30:00,11.66,11.66,11.65,11.65,45000.0,11.66,11.66,11.65,11.65,45000.0
2014-01-22 10:35:00,11.65,11.66,11.65,11.65,28800.0,11.65,11.66,11.65,11.65,28800.0
2014-01-22 10:40:00,11.65,11.66,11.62,11.62,1392000.0,11.65,11.66,11.62,11.62,1392000.0
2014-01-22 10:45:00,11.62,11.63,11.6,11.61,87600.0,11.62,11.63,11.6,11.61,87600.0
2014-01-22 10:50:00,11.61,11.62,11.6,11.62,105600.0,11.61,11.62,11.6,11.62,105600.0
2014-01-22 10:55:00,11.62,11.63,11.62,11.62,29400.0,11.62,11.63,11.62,11.62,29400.0
2014-01-22 11:00:00,11.62,11.62,11.6,11.62,61200.0,11.62,11.62,11.6,11.62,61200.0
2014-01-22 11:05:00,11.62,11.62,11.61,11.62,52800.0,11.62,11.62,11.61,11.62,52800.0
2014-01-22 11:10:00,11.61,11.62,11.61,11.61,76800.0,11.61,11.62,11.61,11.61,76800.0
2014-01-22 11:15:00,11.61,11.62,11.6,11.62,47400.0,11.61,11.62,11.6,11.62,47400.0
2014-01-22 11:20:00,11.62,11.62,11.61,11.62,63600.0,11.62,11.62,11.61,11.62,63600.0
2014-01-22 11:25:00,11.62,11.62,11.6,11.62,81000.0,11.62,11.62,11.6,11.62,81000.0
2014-01-22 11:30:00,11.62,11.62,11.61,11.61,63600.0,11.62,11.62,11.61,11.61,63600.0
2014-01-22 11:35:00,11.61,11.62,11.6,11.62,49200.0,11.61,11.62,11.6,11.62,49200.0
2014-01-22 11:40:00,11.62,11.62,11.6,11.6,48000.0,11.62,11.62,11.6,11.6,48000.0
2014-01-22 11:45:00,11.6,11.61,11.6,11.61,63000.0,11.6,11.61,11.6,11.61,63000.0
2014-01-22 11:50:00,11.61,11.61,11.6,11.61,105000.0,11.61,11.61,11.6,11.61,105000.0
2014-01-22 11:55:00,11.62,11.62,11.61,11.61,90000.0,11.62,11.62,11.61,11.61,90000.0
2014-01-22 12:00:00,11.62,11.62,11.61,11.61,57600.0,11.62,11.62,11.61,11.61,57600.0
2014-01-22 12:05:00,11.62,11.62,11.61,11.61,66000.0,11.62,11.62,11.61,11.61,66000.0
2014-01-22 12:10:00,11.61,11.62,11.61,11.62,53400.0,11.61,11.62,11.61,11.62,53400.0
2014-01-22 12:15:00,11.62,11.62,11.61,11.61,37200.0,11.62,11.62,11.61,11.61,37200.0
2014-01-22 12:20:00,11.62,11.62,11.61,11.62,49800.0,11.62,11.62,11.61,11.62,49800.0
2014-01-22 12:25:00,11.62,11.63,11.61,11.62,57000.0,11.62,11.63,11.61,11.62,57000.0
2014-01-22 12:30:00,11.61,11.62,11.6,11.6,57000.0,11.61,11.62,11.6,11.6,57000.0
2014-01-22 12:35:00,11.6,11.6,11.58,11.59,103800.0,11.6,11.6,11.58,11.59,103800.0
2014-01-22 12:40:00,11.59,11.6,11.59,11.6,78600.0,11.59,11.6,11.59,11.6,78600.0
2014-01-22 12:45:00,11.6,11.6,11.59,11.59,35400.0,11.6,11.6,11.59,11.59,35400.0
2014-01-22 12:50:00,11.59,11.59,11.57,11.58,35400.0,11.59,11.59,11.57,11.58,35400.0
2014-01-22 12:55:00,11.58,11.58,11.57,11.58,33600.0,11.58,11.58,11.57,11.58,33600.0
2014-01-22 13:00:00,11.58,11.58,11.57,11.57,52800.0,11.58,11.58,11.57,11.57,52800.0
2014-01-22 13:05:00,11.58,11.66,11.56,11.56,648600.0,11.58,11.66,11.56,11.56,648600.0
2014-01-22 13:10:00,11.56,11.65,11.56,11.61,609000.0,11.56,11.65,11.56,11.61,609000.0
2014-01-22 13:15:00,11.61,11.62,11.56,11.6,288000.0,11.61,11.62,11.56,11.6,288000.0
2014-01-22 13:20:00,11.59,11.59,11.53,11.54,217800.0,11.59,11.59,11.53,11.54,217800.0
2014-01-22 13:25:00,11.54,11.56,11.53,11.54,118800.0,11.54,11.56,11.53,11.54,118800.0
2014-01-22 13:30:00,11.53,11.54,11.5,11.52,166800.0,11.53,11.54,11.5,11.52,166800.0
2014-01-22 13:35:00,11.51,11.52,11.51,11.52,33000.0,11.51,11.52,11.51,11.52,33000.0
2014-01-22 13:40:00,11.52,11.53,11.5,11.5,59400.0,11.52,11.53,11.5,11.5,59400.0
2014-01-22 13:45:00,11.51,11.52,11.5,11.51,39000.0,11.51,11.52,11.5,11.51,39000.0
2014-01-22 13:50:00,11.5,11.5,11.49,11.49,61800.0,11.5,11.5,11.49,11.49,61800.0
2014-01-22 13:55:00,11.49,11.5,11.49,11.49,71400.0,11.49,11.5,11.49,11.49,71400.0
2014-01-22 14:00:00,11.5,11.5,11.48,11.48,87600.0,11.5,11.5,11.48,11.48,87600.0
2014-01-22 14:05:00,11.48,11.48,11.45,11.45,94800.0,11.48,11.48,11.45,11.45,94800.0
2014-01-22 14:10:00,11.45,11.46,11.45,11.45,156000.0,11.45,11.46,11.45,11.45,156000.0
2014-01-22 14:15:00,11.45,11.46,11.43,11.43,128400.0,11.45,11.46,11.43,11.43,128400.0
2014-01-22 14:20:00,11.43,11.46,11.41,11.45,207000.0,11.43,11.46,11.41,11.45,207000.0
2014-01-22 14:25:00,11.45,11.45,11.42,11.44,123600.0,11.45,11.45,11.42,11.44,123600.0
2014-01-22 14:30:00,11.44,11.48,11.44,11.46,169200.0,11.44,11.48,11.44,11.46,169200.0
2014-01-22 14:35:00,11.46,11.48,11.46,11.48,142800.0,11.46,11.48,11.46,11.48,142800.0
2014-01-22 14:40:00,11.48,11.49,11.45,11.46,132000.0,11.48,11.49,11.45,11.46,132000.0
2014-01-22 14:45:00,11.46,11.46,11.42,11.42,103200.0,11.46,11.46,11.42,11.42,103200.0
2014-01-22 14:50:00,11.42,11.44,11.41,11.41,126600.0,11.42,11.44,11.41,11.41,126600.0
2014-01-22 14:55:00,11.41,11.42,11.4,11.42,123000.0,11.41,11.42,11.4,11.42,123000.0
2014-01-22 15:00:00,11.42,11.44,11.41,11.44,136800.0,11.42,11.44,11.41,11.44,136800.0
2014-01-22 15:05:00,11.44,11.44,11.4,11.41,195600.0,11.44,11.44,11.4,11.41,195600.0
2014-01-22 15:10:00,11.41,11.41,11.37,11.38,205200.0,11.41,11.41,11.37,11.38,205200.0
2014-01-22 15:15:00,11.38,11.4,11.38,11.4,177000.0,11.38,11.4,11.38,11.4,177000.0
2014-01-22 15:20:00,11.4,11.4,11.38,11.38,234000.0,11.4,11.4,11.38,11.38,234000.0
2014-01-22 15:25:00,11.38,11.38,11.36,11.37,280800.0,11.38,11.38,11.36,11.37,280800.0
2014-01-22 15:30:00,11.37,11.38,11.37,11.37,385800.0,11.37,11.38,11.37,11.37,385800.0
2014-01-22 15:35:00,11.37,11.4,11.37,11.39,209400.0,11.37,11.4,11.37,11.39,209400.0
2014-01-22 15:40:00,11.39,11.39,11.38,11.39,232200.0,11.39,11.39,11.38,11.39,232200.0
2014-01-22 15:45:00,11.39,11.4,11.38,11.39,314400.0,11.39,11.4,11.38,11.39,314400.0
2014-01-22 15:50:00,11.39,11.4,11.37,11.37,316200.0,11.39,11.4,11.37,11.37,316200.0
2014-01-22 15:55:00,11.37,11.38,11.37,11.37,615000.0,11.37,11.38,11.37,11.37,615000.0
2014-01-23 09:30:00,11.34,11.39,11.34,11.35,154800.0,11.34,11.39,11.34,11.35,154800.0
2014-01-23 09:35:00,11.35,11.39,11.34,11.38,93600.0,11.35,11.39,11.34,11.38,93600.0
2014-01-23 09:40:00,11.39,11.44,11.38,11.43,94800.0,11.39,11.44,11.38,11.43,94800.0
2014-01-23 09:45:00,11.43,11.43,11.41,11.43,64800.0,11.43,11.43,11.41,11.43,64800.0
2014-01-23 09:50:00,11.44,11.46,11.43,11.44,82800.0,11.44,11.46,11.43,11.44,82800.0
2014-01-23 09:55:00,11.44,11.45,11.42,11.42,74400.0,11.44,11.45,11.42,11.42,74400.0
2014-01-23 10:00:00,11.43,11.46,11.43,11.45,54600.0,11.43,11.46,11.43,11.45,54600.0
2014-01-23 10:05:00,11.45,11.47,11.45,11.46,105600.0,11.45,11.47,11.45,11.46,105600.0
2014-01-23 10:10:00,11.46,11.47,11.45,11.45,61800.0,11.46,11.47,11.45,11.45,61800.0
2014-01-23 10:15:00,11.45,11.48,11.44,11.47,51600.0,11.45,11.48,11.44,11.47,51600.0
2014-01-23 10:20:00,11.48,11.48,11.45,11.45,61200.0,11.48,11.48,11.45,11.45,61200.0
2014-01-23 10:25:00,11.46,11.46,11.45,11.46,44400.0,11.46,11.46,11.45,11.46,44400.0
2014-01-23 10:30:00,11.46,11.46,11.43,11.45,70800.0,11.46,11.46,11.43,11.45,70800.0
2014-01-23 10:35:00,11.45,11.46,11.43,11.43,61800.0,11.45,11.46,11.43,11.43,61800.0
2014-01-23 10:40:00,11.42,11.43,11.41,11.43,71400.0,11.42,11.43,11.41,11.43,71400.0
2014-01-23 10:45:00,11.43,11.44,11.43,11.43,30000.0,11.43,11.44,11.43,11.43,30000.0
2014-01-23 10:50:00,11.43,11.43,11.41,11.43,48600.0,11.43,11.43,11.41,11.43,48600.0
2014-01-23 10:55:00,11.43,11.44,11.42,11.43,90000.0,11.43,11.44,11.42,11.43,90000.0
2014-01-23 11:00:00,11.43,11.43,11.39,11.4,66600.0,11.43,11.43,11.39,11.4,66600.0
2014-01-23 11:05:00,11.4,11.4,11.37,11.38,96600.0,11.4,11.4,11.37,11.38,96600.0
2014-01-23 11:10:00,11.37,11.38,11.35,11.37,101400.0,11.37,11.38,11.35,11.37,101400.0
2014-01-23 11:15:00,11.37,11.38,11.37,11.38,41400.0,11.37,11.38,11.37,11.38,41400.0
2014-01-23 11:20:00,11.38,11.4,11.38,11.39,47400.0,11.38,11.4,11.38,11.39,47400.0
2014-01-23 11:25:00,11.39,11.41,11.39,11.4,48000.0,11.39,11.41,11.39,11.4,48000.0
2014-01-23 11:30:00,11.4,11.4,11.39,11.39,36000.0,11.4,11.4,11.39,11.39,36000.0
2014-01-23 11:35:00,11.38,11.39,11.36,11.37,132600.0,11.38,11.39,11.36,11.37,132600.0
2014-01-23 11:40:00,11.37,11.4,11.37,11.4,39600.0,11.37,11.4,11.37,11.4,39600.0
2014-01-23 11:45:00,11.4,11.4,11.38,11.38,38400.0,11.4,11.4,11.38,11.38,38400.0
2014-01-23 11:50:00,11.38,11.4,11.38,11.38,78600.0,11.38,11.4,11.38,11.38,78600.0
2014-01-23 11:55:00,11.37,11.39,11.37,11.39,25200.0,11.37,11.39,11.37,11.39,25200.0
2014-01-23 12:00:00,11.39,11.39,11.38,11.38,21600.0,11.39,11.39,11.38,11.38,21600.0
2014-01-23 12:05:00,11.38,11.39,11.37,11.38,34800.0,11.38,11.39,11.37,11.38,34800.0
2014-01-23 12:10:00,11.38,11.39,11.37,11.37,59400.0,11.38,11.39,11.37,11.37,59400.0
2014-01-23 12:15:00,11.37,11.37,11.36,11.36,51600.0,11.37,11.37,11.36,11.36,51600.0
2014-01-23 12:20:00,11.36,11.37,11.36,11.37,36000.0,11.36,11.37,11.36,11.37,36000.0
2014-01-23 12:25:00,11.37,11.38,11.37,11.37,34800.0,11.37,11.38,11.37,11.37,34800.0
2014-01-23 12:30:00,11.37,11.37,11.36,11.36,22800.0,11.37,11.37,11.36,11.36,22800.0
2014-01-23 12:35:00,11.36,11.39,11.36,11.38,22800.0,11.36,11.39,11.36,11.38,22800.0
2014-01-23 12:40:00,11.38,11.4,11.38,11.4,28800.0,11.38,11.4,11.38,11.4,28800.0
2014-01-23 12:45:00,11.4,11.4,11.38,11.38,30600.0,11.4,11.4,11.38,11.38,30600.0
2014-01-23 12:50:00,11.37,11.38,11.36,11.36,47400.0,11.37,11.38,11.36,11.36,47400.0
2014-01-23 12:55:00,11.36,11.37,11.36,11.37,27000.0,11.36,11.37,11.36,11.37,27000.0
2014-01-23 13:00:00,11.36,11.37,11.36,11.36,30600.0,11.36,11.37,11.36,11.36,30600.0
2014-01-23 13:05:00,11.36,11.37,11.35,11.35,25800.0,11.36,11.37,11.35,11.35,25800.0
2014-01-23 13:10:00,11.36,11.37,11.35,11.36,27000.0,11.36,11.37,11.35,11.36,27000.0
2014-01-23 13:15:00,11.36,11.38,11.36,11.36,19800.0,11.36,11.38,11.36,11.36,19800.0
2014-01-23 13:20:00,11.36,11.36,11.36,11.36,12000.0,11.36,11.36,11.36,11.36,12000.0
2014-01-23 13:25:00,11.37,11.37,11.36,11.37,34800.0,11.37,11.37,11.36,11.37,34800.0
2014-01-23 13:30:00,11.37,11.37,11.35,11.36,32400.0,11.37,11.37,11.35,11.36,32400.0
2014-01-23 13:35:00,11.36,11.37,11.35,11.36,33600.0,11.36,11.37,11.35,11.36,33600.0
2014-01-23 13:40:00,11.36,11.36,11.35,11.35,25800.0,11.36,11.36,11.35,11.35,25800.0
2014-01-23 13:45:00,11.36,11.37,11.36,11.36,45000.0,11.36,11.37,11.36,11.36,45000.0
2014-01-23 13:50:00,11.36,11.36,11.35,11.36,42000.0,11.36,11.36,11.35,11.36,42000.0
2014-01-23 13:55:00,11.36,11.36,11.34,11.35,40200.0,11.36,11.36,11.34,11.35,40200.0
2014-01-23 14:00:00,11.35,11.36,11.35,11.36,24000.0,11.35,11.36,11.35,11.36,24000.0
2014-01-23 14:05:00,11.36,11.36,11.35,11.35,44400.0,11.36,11.36,11.35,11.35,44400.0
2014-01-23 14:10:00,11.35,11.35,11.35,11.35,39600.0,11.35,11.35,11.35,11.35,39600.0
2014-01-23 14:15:00,11.35,11.35,11.34,11.35,40800.0,11.35,11.35,11.34,11.35,40800.0
2014-01-23 14:20:00,11.35,11.35,11.34,11.35,65400.0,11.35,11.35,11.34,11.35,65400.0
2014-01-23 14:25:00,11.35,11.35,11.34,11.35,61800.0,11.35,11.35,11.34,11.35,61800.0
2014-01-23 14:30:00,11.35,11.35,11.34,11.35,37200.0,11.35,11.35,11.34,11.35,37200.0
2014-01-23 14:35:00,11.35,11.35,11.34,11.35,33600.0,11.35,11.35,11.34,11.35,33600.0
2014-01-23 14:40:00,11.34,11.35,11.34,11.35,58200.0,11.34,11.35,11.34,11.35,58200.0
2014-01-23 14:45:00,11.35,11.35,11.34,11.34,45600.0,11.35,11.35,11.34,11.34,45600.0
2014-01-23 14:50:00,11.34,11.35,11.34,11.34,106200.0,11.34,11.35,11.34,11.34,106200.0
2014-01-23 14:55:00,11.34,11.36,11.34,11.35,41400.0,11.34,11.36,11.34,11.35,41400.0
2014-01-23 15:00:00,11.35,11.37,11.35,11.36,37800.0,11.35,11.37,11.35,11.36,37800.0
2014-01-23 15:05:00,11.36,11.36,11.35,11.36,47400.0,11.36,11.36,11.35,11.36,47400.0
2014-01-23 15:10:00,11.35,11.36,11.35,11.36,44400.0,11.35,11.36,11.35,11.36,44400.0
2014-01-23 15:15:00,11.36,11.36,11.35,11.35,47400.0,11.36,11.36,11.35,11.35,47400.0
2014-01-23 15:20:00,11.35,11.36,11.35,11.36,68400.0,11.35,11.36,11.35,11.36,68400.0
2014-01-23 15:25:00,11.36,11.37,11.36,11.37,45600.0,11.36,11.37,11.36,11.37,45600.0
2014-01-23 15:30:00,11.37,11.37,11.36,11.37,62400.0,11.37,11.37,11.36,11.37,62400.0
2014-01-23 15:35:00,11.37,11.39,11.37,11.37,100800.0,11.37,11.39,11.37,11.37,100800.0
2014-01-23 15:40:00,11.37,11.38,11.37,11.38,62400.0,11.37,11.38,11.37,11.38,62400.0
2014-01-23 15:45:00,11.38,11.38,11.38,11.38,92400.0,11.38,11.38,11.38,11.38,92400.0
2014-01-23 15:50:00,11.38,11.38,11.38,11.38,120000.0,11.38,11.38,11.38,11.38,120000.0
2014-01-23 15:55:00,11.38,11.38,11.37,11.38,170400.0,11.38,11.38,11.37,11.38,170400.0
2014-01-24 09:30:00,11.34,11.42,11.34,11.39,89400.0,11.34,11.42,11.34,11.39,89400.0
2014-01-24 09:35:00,11.39,11.4,11.3,11.3,63000.0,11.39,11.4,11.3,11.3,63000.0
2014-01-24 09:40:00,11.31,11.34,11.31,11.31,39000.0,11.31,11.34,11.31,11.31,39000.0
2014-01-24 09:45:00,11.32,11.35,11.32,11.33,43200.0,11.32,11.35,11.32,11.33,43200.0
2014-01-24 09:50:00,11.34,11.35,11.33,11.35,42000.0,11.34,11.35,11.33,11.35,42000.0
2014-01-24 09:55:00,11.35,11.35,11.33,11.33,58200.0,11.35,11.35,11.33,11.33,58200.0
2014-01-24 10:00:00,11.34,11.37,11.34,11.35,33600.0,11.34,11.37,11.34,11.35,33600.0
2014-01-24 10:05:00,11.35,11.37,11.34,11.36,57600.0,11.35,11.37,11.34,11.36,57600.0
2014-01-24 10:10:00,11.36,11.37,11.35,11.36,45000.0,11.36,11.37,11.35,11.36,45000.0
2014-01-24 10:15:00,11.35,11.35,11.3,11.31,60000.0,11.35,11.35,11.3,11.31,60000.0
2014-01-24 10:20:00,11.32,11.35,11.32,11.33,2080200.0,11.32,11.35,11.32,11.33,2080200.0
2014-01-24 10:25:00,11.33,11.4,11.33,11.39,529200.0,11.33,11.4,11.33,11.39,529200.0
2014-01-24 10:30:00,11.39,11.4,11.36,11.39,219600.0,11.39,11.4,11.36,11.39,219600.0
2014-01-24 10:35:00,11.39,11.41,11.38,11.39,67200.0,11.39,11.41,11.38,11.39,67200.0
2014-01-24 10:40:00,11.39,11.41,11.39,11.39,190800.0,11.39,11.41,11.39,11.39,190800.0
2014-01-24 10:45:00,11.39,11.45,11.39,11.42,73200.0,11.39,11.45,11.39,11.42,73200.0
2014-01-24 10:50:00,11.41,11.42,11.39,11.39,73800.0,11.41,11.42,11.39,11.39,73800.0
2014-01-24 10:55:00,11.39,11.41,11.39,11.4,78000.0,11.39,11.41,11.39,11.4,78000.0
2014-01-24 11:00:00,11.39,11.41,11.39,11.4,65400.0,11.39,11.41,11.39,11.4,65400.0
2014-01-24 11:05:00,11.4,11.41,11.39,11.4,75600.0,11.4,11.41,11.39,11.4,75600.0
2014-01-24 11:10:00,11.4,11.41,11.39,11.39,148800.0,11.4,11.41,11.39,11.39,148800.0
2014-01-24 11:15:00,11.39,11.41,11.39,11.4,86400.0,11.39,11.41,11.39,11.4,86400.0
2014-01-24 11:20:00,11.39,11.4,11.39,11.4,61200.0,11.39,11.4,11.39,11.4,61200.0
2014-01-24 11:25:00,11.4,11.4,11.39,11.4,120000.0,11.4,11.4,11.39,11.4,120000.0
2014-01-24 11:30:00,11.4,11.41,11.39,11.41,93000.0,11.4,11.41,11.39,11.41,93000.0
2014-01-24 11:35:00,11.41,11.44,11.41,11.42,48600.0,11.41,11.44,11.41,11.42,48600.0
2014-01-24 11:40:00,11.42,11.44,11.41,11.42,68400.0,11.42,11.44,11.41,11.42,68400.0
2014-01-24 11:45:00,11.43,11.43,11.41,11.42,57000.0,11.43,11.43,11.41,11.42,57000.0
2014-01-24 11:50:00,11.42,11.45,11.42,11.44,46800.0,11.42,11.45,11.42,11.44,46800.0
2014-01-24 11:55:00,11.44,11.45,11.43,11.45,61200.0,11.44,11.45,11.43,11.45,61200.0
2014-01-24 12:00:00,11.45,11.46,11.43,11.43,51600.0,11.45,11.46,11.43,11.43,51600.0
2014-01-24 12:05:00,11.42,11.46,11.42,11.45,89400.0,11.42,11.46,11.42,11.45,89400.0
2014-01-24 12:10:00,11.45,11.46,11.45,11.46,33000.0,11.45,11.46,11.45,11.46,33000.0
2014-01-24 12:15:00,11.46,11.47,11.45,11.45,108600.0,11.46,11.47,11.45,11.45,108600.0
2014-01-24 12:20:00,11.45,11.47,11.44,11.45,129000.0,11.45,11.47,11.44,11.45,129000.0
2014-01-24 12:25:00,11.45,11.45,11.42,11.42,53400.0,11.45,11.45,11.42,11.42,53400.0
2014-01-24 12:30:00,11.42,11.44,11.42,11.43,70200.0,11.42,11.44,11.42,11.43,70200.0
2014-01-24 12:35:00,11.43,11.45,11.43,11.45,15600.0,11.43,11.45,11.43,11.45,15600.0
2014-01-24 12:40:00,11.45,11.45,11.42,11.42,96000.0,11.45,11.45,11.42,11.42,96000.0
2014-01-24 12:45:00,11.42,11.45,11.42,11.44,30600.0,11.42,11.45,11.42,11.44,30600.0
2014-01-24 12:50:00,11.44,11.46,11.44,11.44,37200.0,11.44,11.46,11.44,11.44,37200.0
2014-01-24 12:55:00,11.44,11.46,11.44,11.45,40200.0,11.44,11.46,11.44,11.45,40200.0
2014-01-24 13:00:00,11.45,11.45,11.44,11.45,39600.0,11.45,11.45,11.44,11.45,39600.0
2014-01-24 13:05:00,11.45,11.45,11.44,11.44,56400.0,11.45,11.45,11.44,11.44,56400.0
2014-01-24 13:10:00,11.44,11.45,11.44,11.45,54000.0,11.44,11.45,11.44,11.45,54000.0
2014-01-24 13:15:00,11.45,11.46,11.45,11.45,19200.0,11.45,11.46,11.45,11.45,19200.0
2014-01-24 13:20:00,11.45,11.46,11.45,11.45,34800.0,11.45,11.46,11.45,11.45,34800.0
2014-01-24 13:25:00,11.45,11.46,11.45,11.46,26400.0,11.45,11.46,11.45,11.46,26400.0
2014-01-24 13:30:00,11.45,11.46,11.44,11.45,31800.0,11.45,11.46,11.44,11.45,31800.0
2014-01-24 13:35:00,11.44,11.46,11.44,11.46,18000.0,11.44,11.46,11.44,11.46,18000.0
2014-01-24 13:40:00,11.46,11.46,11.45,11.45,32400.0,11.46,11.46,11.45,11.45,32400.0
2014-01-24 13:45:00,11.45,11.46,11.44,11.46,35400.0,11.45,11.46,11.44,11.46,35400.0
2014-01-24 13:50:00,11.46,11.47,11.45,11.47,47400.0,11.46,11.47,11.45,11.47,47400.0
2014-01-24 13:55:00,11.47,11.47,11.45,11.46,34800.0,11.47,11.47,11.45,11.46,34800.0
2014-01-24 14:00:00,11.46,11.47,11.43,11.44,64200.0,11.46,11.47,11.43,11.44,64200.0
2014-01-24 14:05:00,11.43,11.45,11.43,11.44,46200.0,11.43,11.45,11.43,11.44,46200.0
2014-01-24 14:10:00,11.44,11.45,11.44,11.44,55800.0,11.44,11.45,11.44,11.44,55800.0
2014-01-24 14:15:00,11.44,11.44,11.44,11.44,40200.0,11.44,11.44,11.44,11.44,40200.0
2014-01-24 14:20:00,11.43,11.44,11.42,11.42,61800.0,11.43,11.44,11.42,11.42,61800.0
2014-01-24 14:25:00,11.43,11.43,11.42,11.42,57600.0,11.43,11.43,11.42,11.42,57600.0
2014-01-24 14:30:00,11.42,11.44,11.42,11.43,58800.0,11.42,11.44,11.42,11.43,58800.0
2014-01-24 14:35:00,11.43,11.45,11.43,11.45,40200.0,11.43,11.45,11.43,11.45,40200.0
2014-01-24 14:40:00,11.45,11.47,11.45,11.47,85200.0,11.45,11.47,11.45,11.47,85200.0
2014-01-24 14:45:00,11.48,11.49,11.47,11.48,85200.0,11.48,11.49,11.47,11.48,85200.0
2014-01-24 14:50:00,11.48,11.49,11.48,11.48,67200.0,11.48,11.49,11.48,11.48,67200.0
2014-01-24 14:55:00,11.48,11.49,11.48,11.49,65400.0,11.48,11.49,11.48,11.49,65400.0
2014-01-24 15:00:00,11.49,11.5,11.48,11.49,85200.0,11.49,11.5,11.48,11.49,85200.0
2014-01-24 15:05:00,11.49,11.49,11.49,11.49,103200.0,11.49,11.49,11.49,11.49,103200.0
2014-01-24 15:10:00,11.49,11.49,11.48,11.49,159600.0,11.49,11.49,11.48,11.49,159600.0
2014-01-24 15:15:00,11.49,11.49,11.48,11.49,106200.0,11.49,11.49,11.48,11.49,106200.0
2014-01-24 15:20:00,11.49,11.49,11.49,11.49,68400.0,11.49,11.49,11.49,11.49,68400.0
2014-01-24 15:25:00,11.49,11.51,11.49,11.5,121800.0,11.49,11.51,11.49,11.5,121800.0
2014-01-24 15:30:00,11.5,11.5,11.48,11.49,186600.0,11.5,11.5,11.48,11.49,186600.0
2014-01-24 15:35:00,11.49,11.51,11.49,11.5,283200.0,11.49,11.51,11.49,11.5,283200.0
2014-01-24 15:40:00,11.5,11.5,11.5,11.5,122400.0,11.5,11.5,11.5,11.5,122400.0
2014-01-24 15:45:00,11.5,11.5,11.48,11.48,366600.0,11.5,11.5,11.48,11.48,366600.0
2014-01-24 15:50:00,11.48,11.49,11.48,11.48,238200.0,11.48,11.49,11.48,11.48,238200.0
2014-01-24 15:55:00,11.48,11.49,11.47,11.47,409200.0,11.48,11.49,11.47,11.47,409200.0
2014-01-27 09:30:00,11.41,11.45,11.37,11.42,184800.0,11.41,11.45,11.37,11.42,184800.0
2014-01-27 09:35:00,11.42,11.42,11.34,11.34,155400.0,11.42,11.42,11.34,11.34,155400.0
2014-01-27 09:40:00,11.34,11.37,11.31,11.32,276000.0,11.34,11.37,11.31,11.32,276000.0
2014-01-27 09:45:00,11.33,11.33,11.25,11.28,268200.0,11.33,11.33,11.25,11.28,268200.0
2014-01-27 09:50:00,11.28,11.29,11.18,11.19,811800.0,11.28,11.29,11.18,11.19,811800.0
2014-01-27 09:55:00,11.2,11.25,11.18,11.22,141000.0,11.2,11.25,11.18,11.22,141000.0
2014-01-27 10:00:00,11.23,11.23,11.19,11.19,133200.0,11.23,11.23,11.19,11.19,133200.0
2014-01-27 10:05:00,11.19,11.2,11.17,11.17,126000.0,11.19,11.2,11.17,11.17,126000.0
2014-01-27 10:10:00,11.17,11.21,11.13,11.14,231600.0,11.17,11.21,11.13,11.14,231600.0
2014-01-27 10:15:00,11.15,11.16,11.14,11.16,141600.0,11.15,11.16,11.14,11.16,141600.0
2014-01-27 10:20:00,11.16,11.16,11.13,11.14,109200.0,11.16,11.16,11.13,11.14,109200.0
2014-01-27 10:25:00,11.14,11.16,11.12,11.12,127200.0,11.14,11.16,11.12,11.12,127200.0
2014-01-27 10:30:00,11.13,11.13,11.1,11.11,109200.0,11.13,11.13,11.1,11.11,109200.0
2014-01-27 10:35:00,11.1,11.11,11.05,11.07,126000.0,11.1,11.11,11.05,11.07,126000.0
2014-01-27 10:40:00,11.06,11.06,10.99,10.99,358800.0,11.06,11.06,10.99,10.99,358800.0
2014-01-27 10:45:00,11.0,11.0,10.96,10.97,157800.0,11.0,11.0,10.96,10.97,157800.0
2014-01-27 10:50:00,10.96,11.0,10.95,10.96,198600.0,10.96,11.0,10.95,10.96,198600.0
2014-01-27 10:55:00,10.96,10.97,10.93,10.94,182400.0,10.96,10.97,10.93,10.94,182400.0
2014-01-27 11:00:00,10.92,10.96,10.92,10.94,114000.0,10.92,10.96,10.92,10.94,114000.0
2014-01-27 11:05:00,10.94,10.95,10.91,10.91,96600.0,10.94,10.95,10.91,10.91,96600.0
2014-01-27 11:10:00,10.91,10.91,10.88,10.89,211200.0,10.91,10.91,10.88,10.89,211200.0
2014-01-27 11:15:00,10.89,10.91,10.88,10.89,256200.0,10.89,10.91,10.88,10.89,256200.0
2014-01-27 11:20:00,10.89,10.9,10.85,10.87,172200.0,10.89,10.9,10.85,10.87,172200.0
2014-01-27 11:25:00,10.87,10.94,10.86,10.93,307800.0,10.87,10.94,10.86,10.93,307800.0
2014-01-27 11:30:00,10.93,10.95,10.92,10.94,97800.0,10.93,10.95,10.92,10.94,97800.0
2014-01-27 11:35:00,10.94,10.95,10.91,10.93,97200.0,10.94,10.95,10.91,10.93,97200.0
2014-01-27 11:40:00,10.92,10.97,10.92,10.97,55200.0,10.92,10.97,10.92,10.97,55200.0
2014-01-27 11:45:00,10.97,10.97,10.95,10.96,69000.0,10.97,10.97,10.95,10.96,69000.0
2014-01-27 11:50:00,10.96,10.99,10.96,10.99,97800.0,10.96,10.99,10.96,10.99,97800.0
2014-01-27 11:55:00,10.99,10.99,10.97,10.99,62400.0,10.99,10.99,10.97,10.99,62400.0
2014-01-27 12:00:00,10.99,11.0,10.97,10.98,94200.0,10.99,11.0,10.97,10.98,94200.0
2014-01-27 12:05:00,10.98,11.0,10.97,10.99,106200.0,10.98,11.0,10.97,10.99,106200.0
2014-01-27 12:10:00,10.99,11.01,10.99,11.01,85800.0,10.99,11.01,10.99,11.01,85800.0
2014-01-27 12:15:00,11.01,11.02,11.0,11.02,196800.0,11.01,11.02,11.0,11.02,196800.0
2014-01-27 12:20:00,11.02,11.03,11.0,11.02,127200.0,11.02,11.03,11.0,11.02,127200.0
2014-01-27 12:25:00,11.02,11.02,11.0,11.01,88200.0,11.02,11.02,11.0,11.01,88200.0
2014-01-27 12:30:00,11.01,11.02,10.98,11.0,129000.0,11.01,11.02,10.98,11.0,129000.0
2014-01-27 12:35:00,11.0,11.02,10.99,11.01,55800.0,11.0,11.02,10.99,11.01,55800.0
2014-01-27 12:40:00,11.01,11.02,11.0,11.0,62400.0,11.01,11.02,11.0,11.0,62400.0
2014-01-27 12:45:00,11.01,11.02,11.0,11.02,48600.0,11.01,11.02,11.0,11.02,48600.0
2014-01-27 12:50:00,11.02,11.02,11.01,11.01,39000.0,11.02,11.02,11.01,11.01,39000.0
2014-01-27 12:55:00,11.01,11.05,10.99,11.04,144000.0,11.01,11.05,10.99,11.04,144000.0
2014-01-27 13:00:00,11.04,11.06,11.03,11.05,88200.0,11.04,11.06,11.03,11.05,88200.0
2014-01-27 13:05:00,11.05,11.07,11.04,11.07,90000.0,11.05,11.07,11.04,11.07,90000.0
2014-01-27 13:10:00,11.06,11.1,11.06,11.1,138000.0,11.06,11.1,11.06,11.1,138000.0
2014-01-27 13:15:00,11.1,11.12,11.08,11.12,57600.0,11.1,11.12,11.08,11.12,57600.0
2014-01-27 13:20:00,11.11,11.12,11.09,11.09,55200.0,11.11,11.12,11.09,11.09,55200.0
2014-01-27 13:25:00,11.08,11.13,11.08,11.13,60000.0,11.08,11.13,11.08,11.13,60000.0
2014-01-27 13:30:00,11.13,11.14,11.11,11.12,60600.0,11.13,11.14,11.11,11.12,60600.0
2014-01-27 13:35:00,11.12,11.13,11.12,11.12,55200.0,11.12,11.13,11.12,11.12,55200.0
2014-01-27 13:40:00,11.11,11.12,11.1,11.12,87000.0,11.11,11.12,11.1,11.12,87000.0
2014-01-27 13:45:00,11.12,11.12,11.11,11.12,96600.0,11.12,11.12,11.11,11.12,96600.0
2014-01-27 13:50:00,11.11,11.11,11.1,11.11,76200.0,11.11,11.11,11.1,11.11,76200.0
2014-01-27 13:55:00,11.11,11.13,11.1,11.1,45000.0,11.11,11.13,11.1,11.1,45000.0
2014-01-27 14:00:00,11.1,11.12,11.09,11.09,123600.0,11.1,11.12,11.09,11.09,123600.0
2014-01-27 14:05:00,11.09,11.11,11.07,11.11,123000.0,11.09,11.11,11.07,11.11,123000.0
2014-01-27 14:10:00,11.1,11.13,11.1,11.13,69600.0,11.1,11.13,11.1,11.13,69600.0
2014-01-27 14:15:00,11.13,11.15,11.13,11.14,40800.0,11.13,11.15,11.13,11.14,40800.0
2014-01-27 14:20:00,11.13,11.15,11.13,11.14,58200.0,11.13,11.15,11.13,11.14,58200.0
2014-01-27 14:25:00,11.14,11.15,11.13,11.15,69000.0,11.14,11.15,11.13,11.15,69000.0
2014-01-27 14:30:00,11.14,11.15,11.13,11.15,50400.0,11.14,11.15,11.13,11.15,50400.0
2014-01-27 14:35:00,11.15,11.15,11.13,11.15,46200.0,11.15,11.15,11.13,11.15,46200.0
2014-01-27 14:40:00,11.15,11.15,11.13,11.14,40800.0,11.15,11.15,11.13,11.14,40800.0
2014-01-27 14:45:00,11.14,11.15,11.13,11.15,55800.0,11.14,11.15,11.13,11.15,55800.0
2014-01-27 14:50:00,11.15,11.15,11.12,11.13,153600.0,11.15,11.15,11.12,11.13,153600.0
2014-01-27 14:55:00,11.13,11.15,11.13,11.14,50400.0,11.13,11.15,11.13,11.14,50400.0
2014-01-27 15:00:00,11.14,11.15,11.13,11.15,142800.0,11.14,11.15,11.13,11.15,142800.0
2014-01-27 15:05:00,11.15,11.16,11.14,11.15,70800.0,11.15,11.16,11.14,11.15,70800.0
2014-01-27 15:10:00,11.15,11.16,11.15,11.16,73800.0,11.15,11.16,11.15,11.16,73800.0
2014-01-27 15:15:00,11.16,11.16,11.15,11.15,70800.0,11.16,11.16,11.15,11.15,70800.0
2014-01-27 15:20:00,11.15,11.15,11.14,11.14,112800.0,11.15,11.15,11.14,11.14,112800.0
2014-01-27 15:25:00,11.14,11.14,11.13,11.13,90000.0,11.14,11.14,11.13,11.13,90000.0
2014-01-27 15:30:00,11.13,11.13,11.12,11.12,125400.0,11.13,11.13,11.12,11.12,125400.0
2014-01-27 15:35:00,11.12,11.15,11.12,11.15,150000.0,11.12,11.15,11.12,11.15,150000.0
2014-01-27 15:40:00,11.14,11.14,11.12,11.12,108000.0,11.14,11.14,11.12,11.12,108000.0
2014-01-27 15:45:00,11.12,11.12,11.1,11.11,262800.0,11.12,11.12,11.1,11.11,262800.0
2014-01-27 15:50:00,11.1,11.12,11.09,11.09,173400.0,11.1,11.12,11.09,11.09,173400.0
2014-01-27 15:55:00,11.09,11.09,11.06,11.06,378000.0,11.09,11.09,11.06,11.06,378000.0
2014-01-28 09:30:00,11.09,11.11,11.09,11.09,73800.0,11.09,11.11,11.09,11.09,73800.0
2014-01-28 09:35:00,11.1,11.16,11.09,11.09,121800.0,11.1,11.16,11.09,11.09,121800.0
2014-01-28 09:40:00,11.09,11.12,11.07,11.12,55200.0,11.09,11.12,11.07,11.12,55200.0
2014-01-28 09:45:00,11.12,11.14,11.09,11.09,55800.0,11.12,11.14,11.09,11.09,55800.0
2014-01-28 09:50:00,11.11,11.14,11.1,11.13,31200.0,11.11,11.14,11.1,11.13,31200.0
2014-01-28 09:55:00,11.13,11.13,11.11,11.13,76200.0,11.13,11.13,11.11,11.13,76200.0
2014-01-28 10:00:00,11.13,11.13,11.1,11.1,37800.0,11.13,11.13,11.1,11.1,37800.0
2014-01-28 10:05:00,11.1,11.12,11.09,11.1,62400.0,11.1,11.12,11.09,11.1,62400.0
2014-01-28 10:10:00,11.11,11.12,11.1,11.1,76200.0,11.11,11.12,11.1,11.1,76200.0
2014-01-28 10:15:00,11.1,11.11,11.08,11.1,48600.0,11.1,11.11,11.08,11.1,48600.0
2014-01-28 10:20:00,11.1,11.1,11.09,11.1,60000.0,11.1,11.1,11.09,11.1,60000.0
2014-01-28 10:25:00,11.1,11.1,11.08,11.09,31800.0,11.1,11.1,11.08,11.09,31800.0
2014-01-28 10:30:00,11.09,11.11,11.09,11.1,80400.0,11.09,11.11,11.09,11.1,80400.0
2014-01-28 10:35:00,11.1,11.1,11.09,11.1,43200.0,11.1,11.1,11.09,11.1,43200.0
2014-01-28 10:40:00,11.1,11.1,11.08,11.08,72600.0,11.1,11.1,11.08,11.08,72600.0
2014-01-28 10:45:00,11.08,11.08,11.07,11.07,30000.0,11.08,11.08,11.07,11.07,30000.0
2014-01-28 10:50:00,11.07,11.07,11.06,11.06,80400.0,11.07,11.07,11.06,11.06,80400.0
2014-01-28 10:55:00,11.05,11.08,11.05,11.05,60000.0,11.05,11.08,11.05,11.05,60000.0
2014-01-28 11:00:00,11.05,11.06,11.03,11.05,101400.0,11.05,11.06,11.03,11.05,101400.0
2014-01-28 11:05:00,11.05,11.05,11.03,11.03,47400.0,11.05,11.05,11.03,11.03,47400.0
2014-01-28 11:10:00,11.03,11.04,11.02,11.02,111600.0,11.03,11.04,11.02,11.02,111600.0
2014-01-28 11:15:00,11.02,11.02,10.98,11.02,130200.0,11.02,11.02,10.98,11.02,130200.0
2014-01-28 11:20:00,11.02,11.03,11.01,11.03,130800.0,11.02,11.03,11.01,11.03,130800.0
2014-01-28 11:25:00,11.03,11.04,11.03,11.03,100200.0,11.03,11.04,11.03,11.03,100200.0
2014-01-28 11:30:00,11.03,11.03,11.02,11.03,69600.0,11.03,11.03,11.02,11.03,69600.0
2014-01-28 11:35:00,11.03,11.04,11.03,11.04,84600.0,11.03,11.04,11.03,11.04,84600.0
2014-01-28 11:40:00,11.04,11.05,11.04,11.05,68400.0,11.04,11.05,11.04,11.05,68400.0
2014-01-28 11:45:00,11.04,11.05,11.03,11.04,25800.0,11.04,11.05,11.03,11.04,25800.0
2014-01-28 11:50:00,11.04,11.07,11.04,11.07,24600.0,11.04,11.07,11.04,11.07,24600.0
2014-01-28 11:55:00,11.07,11.09,11.07,11.08,52800.0,11.07,11.09,11.07,11.08,52800.0
2014-01-28 12:00:00,11.09,11.09,11.07,11.09,73200.0,11.09,11.09,11.07,11.09,73200.0
2014-01-28 12:05:00,11.08,11.1,11.08,11.09,50400.0,11.08,11.1,11.08,11.09,50400.0
2014-01-28 12:10:00,11.09,11.09,11.08,11.09,23400.0,11.09,11.09,11.08,11.09,23400.0
2014-01-28 12:15:00,11.1,11.1,11.08,11.08,24000.0,11.1,11.1,11.08,11.08,24000.0
2014-01-28 12:20:00,11.08,11.09,11.08,11.08,31800.0,11.08,11.09,11.08,11.08,31800.0
2014-01-28 12:25:00,11.08,11.09,11.07,11.09,69600.0,11.08,11.09,11.07,11.09,69600.0
2014-01-28 12:30:00,11.09,11.09,11.07,11.08,39600.0,11.09,11.09,11.07,11.08,39600.0
2014-01-28 12:35:00,11.07,11.07,11.06,11.06,27000.0,11.07,11.07,11.06,11.06,27000.0
2014-01-28 12:40:00,11.06,11.07,11.04,11.04,60000.0,11.06,11.07,11.04,11.04,60000.0
2014-01-28 12:45:00,11.04,11.05,11.04,11.04,31200.0,11.04,11.05,11.04,11.04,31200.0
2014-01-28 12:50:00,11.04,11.05,11.04,11.05,28200.0,11.04,11.05,11.04,11.05,28200.0
2014-01-28 12:55:00,11.05,11.06,11.05,11.06,27600.0,11.05,11.06,11.05,11.06,27600.0
2014-01-28 13:00:00,11.06,11.06,11.05,11.05,22200.0,11.06,11.06,11.05,11.05,22200.0
2014-01-28 13:05:00,11.06,11.06,11.05,11.06,40800.0,11.06,11.06,11.05,11.06,40800.0
2014-01-28 13:10:00,11.06,11.06,11.05,11.05,34200.0,11.06,11.06,11.05,11.05,34200.0
2014-01-28 13:15:00,11.06,11.06,11.05,11.06,91200.0,11.06,11.06,11.05,11.06,91200.0
2014-01-28 13:20:00,11.06,11.06,11.06,11.06,41400.0,11.06,11.06,11.06,11.06,41400.0
2014-01-28 13:25:00,11.05,11.06,11.05,11.06,70800.0,11.05,11.06,11.05,11.06,70800.0
2014-01-28 13:30:00,11.06,11.06,11.05,11.05,49800.0,11.06,11.06,11.05,11.05,49800.0
2014-01-28 13:35:00,11.05,11.06,11.05,11.05,35400.0,11.05,11.06,11.05,11.05,35400.0
2014-01-28 13:40:00,11.05,11.06,11.05,11.05,27600.0,11.05,11.06,11.05,11.05,27600.0
2014-01-28 13:45:00,11.05,11.05,11.05,11.05,28800.0,11.05,11.05,11.05,11.05,28800.0
2014-01-28 13:50:00,11.05,11.05,11.04,11.05,28200.0,11.05,11.05,11.04,11.05,28200.0
2014-01-28 13:55:00,11.05,11.05,11.03,11.03,24000.0,11.05,11.05,11.03,11.03,24000.0
2014-01-28 14:00:00,11.04,11.04,11.03,11.03,61200.0,11.04,11.04,11.03,11.03,61200.0
2014-01-28 14:05:00,11.03,11.04,11.03,11.04,64800.0,11.03,11.04,11.03,11.04,64800.0
2014-01-28 14:10:00,11.04,11.05,11.04,11.04,22200.0,11.04,11.05,11.04,11.04,22200.0
2014-01-28 14:15:00,11.04,11.04,11.03,11.04,35400.0,11.04,11.04,11.03,11.04,35400.0
2014-01-28 14:20:00,11.04,11.04,11.03,11.04,302400.0,11.04,11.04,11.03,11.04,302400.0
2014-01-28 14:25:00,11.04,11.06,11.04,11.06,114600.0,11.04,11.06,11.04,11.06,114600.0
2014-01-28 14:30:00,11.06,11.06,11.05,11.05,46200.0,11.06,11.06,11.05,11.05,46200.0
2014-01-28 14:35:00,11.05,11.06,11.04,11.04,94800.0,11.05,11.06,11.04,11.04,94800.0
2014-01-28 14:40:00,11.04,11.05,11.03,11.04,90600.0,11.04,11.05,11.03,11.04,90600.0
2014-01-28 14:45:00,11.04,11.06,11.04,11.05,63000.0,11.04,11.06,11.04,11.05,63000.0
2014-01-28 14:50:00,11.05,11.06,11.03,11.03,37200.0,11.05,11.06,11.03,11.03,37200.0
2014-01-28 14:55:00,11.04,11.05,11.04,11.04,54600.0,11.04,11.05,11.04,11.04,54600.0
2014-01-28 15:00:00,11.04,11.06,11.04,11.06,67800.0,11.04,11.06,11.04,11.06,67800.0
2014-01-28 15:05:00,11.06,11.06,11.05,11.06,55800.0,11.06,11.06,11.05,11.06,55800.0
2014-01-28 15:10:00,11.06,11.06,11.05,11.05,41400.0,11.06,11.06,11.05,11.05,41400.0
2014-01-28 15:15:00,11.05,11.06,11.05,11.06,71400.0,11.05,11.06,11.05,11.06,71400.0
2014-01-28 15:20:00,11.05,11.06,11.05,11.05,60000.0,11.05,11.06,11.05,11.05,60000.0
2014-01-28 15:25:00,11.05,11.06,11.05,11.06,60000.0,11.05,11.06,11.05,11.06,60000.0
2014-01-28 15:30:00,11.06,11.08,11.06,11.06,75600.0,11.06,11.08,11.06,11.06,75600.0
2014-01-28 15:35:00,11.06,11.07,11.06,11.07,82200.0,11.06,11.07,11.06,11.07,82200.0
2014-01-28 15:40:00,11.07,11.07,11.05,11.06,94200.0,11.07,11.07,11.05,11.06,94200.0
2014-01-28 15:45:00,11.06,11.06,11.05,11.05,141000.0,11.06,11.06,11.05,11.05,141000.0
2014-01-28 15:50:00,11.05,11.05,11.04,11.05,130200.0,11.05,11.05,11.04,11.05,130200.0
2014-01-28 15:55:00,11.05,11.05,11.04,11.05,259800.0,11.05,11.05,11.04,11.05,259800.0
2014-01-29 09:30:00,10.98,11.01,10.91,10.94,76800.0,10.98,11.01,10.91,10.94,76800.0
2014-01-29 09:35:00,10.94,10.99,10.94,10.97,118800.0,10.94,10.99,10.94,10.97,118800.0
2014-01-29 09:40:00,10.98,11.03,10.98,11.0,74400.0,10.98,11.03,10.98,11.0,74400.0
2014-01-29 09:45:00,11.0,11.0,10.92,10.92,144000.0,11.0,11.0,10.92,10.92,144000.0
2014-01-29 09:50:00,10.92,10.94,10.89,10.94,182400.0,10.92,10.94,10.89,10.94,182400.0
2014-01-29 09:55:00,10.94,10.94,10.91,10.92,182400.0,10.94,10.94,10.91,10.92,182400.0
2014-01-29 10:00:00,10.92,10.96,10.92,10.95,76800.0,10.92,10.96,10.92,10.95,76800.0
2014-01-29 10:05:00,10.95,10.97,10.95,10.97,97800.0,10.95,10.97,10.95,10.97,97800.0
2014-01-29 10:10:00,10.96,10.96,10.92,10.93,103200.0,10.96,10.96,10.92,10.93,103200.0
2014-01-29 10:15:00,10.93,10.95,10.92,10.93,151800.0,10.93,10.95,10.92,10.93,151800.0
2014-01-29 10:20:00,10.93,10.94,10.9,10.92,167400.0,10.93,10.94,10.9,10.92,167400.0
2014-01-29 10:25:00,10.92,10.94,10.92,10.93,243600.0,10.92,10.94,10.92,10.93,243600.0
2014-01-29 10:30:00,10.92,10.93,10.92,10.93,163800.0,10.92,10.93,10.92,10.93,163800.0
2014-01-29 10:35:00,10.93,10.93,10.92,10.93,81600.0,10.93,10.93,10.92,10.93,81600.0
2014-01-29 10:40:00,10.93,10.96,10.93,10.96,40800.0,10.93,10.96,10.93,10.96,40800.0
2014-01-29 10:45:00,10.96,10.97,10.93,10.95,112800.0,10.96,10.97,10.93,10.95,112800.0
2014-01-29 10:50:00,10.96,10.96,10.94,10.95,69600.0,10.96,10.96,10.94,10.95,69600.0
2014-01-29 10:55:00,10.95,10.96,10.94,10.96,71400.0,10.95,10.96,10.94,10.96,71400.0
2014-01-29 11:00:00,10.95,10.97,10.95,10.97,61800.0,10.95,10.97,10.95,10.97,61800.0
2014-01-29 11:05:00,10.97,10.97,10.95,10.95,58800.0,10.97,10.97,10.95,10.95,58800.0
2014-01-29 11:10:00,10.95,10.95,10.94,10.95,71400.0,10.95,10.95,10.94,10.95,71400.0
2014-01-29 11:15:00,10.95,10.96,10.93,10.94,63000.0,10.95,10.96,10.93,10.94,63000.0
2014-01-29 11:20:00,10.95,10.97,10.94,10.96,47400.0,10.95,10.97,10.94,10.96,47400.0
2014-01-29 11:25:00,10.96,10.97,10.96,10.96,48000.0,10.96,10.97,10.96,10.96,48000.0
2014-01-29 11:30:00,10.96,10.96,10.94,10.95,42600.0,10.96,10.96,10.94,10.95,42600.0
2014-01-29 11:35:00,10.95,10.95,10.93,10.93,46200.0,10.95,10.95,10.93,10.93,46200.0
2014-01-29 11:40:00,10.93,10.93,10.92,10.93,30600.0,10.93,10.93,10.92,10.93,30600.0
2014-01-29 11:45:00,10.93,10.93,10.92,10.92,108000.0,10.93,10.93,10.92,10.92,108000.0
2014-01-29 11:50:00,10.92,10.92,10.92,10.92,67800.0,10.92,10.92,10.92,10.92,67800.0
2014-01-29 11:55:00,10.92,10.93,10.92,10.93,27000.0,10.92,10.93,10.92,10.93,27000.0
2014-01-29 12:00:00,10.93,10.94,10.92,10.92,78600.0,10.93,10.94,10.92,10.92,78600.0
2014-01-29 12:05:00,10.92,10.92,10.92,10.92,83400.0,10.92,10.92,10.92,10.92,83400.0
2014-01-29 12:10:00,10.92,10.92,10.92,10.92,71400.0,10.92,10.92,10.92,10.92,71400.0
2014-01-29 12:15:00,10.92,10.93,10.91,10.92,42000.0,10.92,10.93,10.91,10.92,42000.0
2014-01-29 12:20:00,10.92,10.93,10.92,10.92,52200.0,10.92,10.93,10.92,10.92,52200.0
2014-01-29 12:25:00,10.92,10.92,10.9,10.91,52800.0,10.92,10.92,10.9,10.91,52800.0
2014-01-29 12:30:00,10.91,10.91,10.91,10.91,30600.0,10.91,10.91,10.91,10.91,30600.0
2014-01-29 12:35:00,10.91,10.91,10.89,10.9,42600.0,10.91,10.91,10.89,10.9,42600.0
2014-01-29 12:40:00,10.9,10.92,10.9,10.91,26400.0,10.9,10.92,10.9,10.91,26400.0
2014-01-29 12:45:00,10.92,10.92,10.91,10.92,29400.0,10.92,10.92,10.91,10.92,29400.0
2014-01-29 12:50:00,10.92,10.92,10.91,10.92,33600.0,10.92,10.92,10.91,10.92,33600.0
2014-01-29 12:55:00,10.92,10.94,10.92,10.93,28800.0,10.92,10.94,10.92,10.93,28800.0
2014-01-29 13:00:00,10.93,10.93,10.92,10.93,46800.0,10.93,10.93,10.92,10.93,46800.0
2014-01-29 13:05:00,10.93,10.93,10.92,10.93,26400.0,10.93,10.93,10.92,10.93,26400.0
2014-01-29 13:10:00,10.93,10.94,10.92,10.94,40800.0,10.93,10.94,10.92,10.94,40800.0
2014-01-29 13:15:00,10.93,10.93,10.92,10.92,27000.0,10.93,10.93,10.92,10.92,27000.0
2014-01-29 13:20:00,10.92,10.92,10.91,10.92,31800.0,10.92,10.92,10.91,10.92,31800.0
2014-01-29 13:25:00,10.91,10.91,10.9,10.9,48000.0,10.91,10.91,10.9,10.9,48000.0
2014-01-29 13:30:00,10.9,10.91,10.9,10.91,27600.0,10.9,10.91,10.9,10.91,27600.0
2014-01-29 13:35:00,10.91,10.91,10.9,10.91,15600.0,10.91,10.91,10.9,10.91,15600.0
2014-01-29 13:40:00,10.9,10.91,10.87,10.87,117000.0,10.9,10.91,10.87,10.87,117000.0
2014-01-29 13:45:00,10.88,10.88,10.87,10.88,54600.0,10.88,10.88,10.87,10.88,54600.0
2014-01-29 13:50:00,10.88,10.89,10.88,10.88,34200.0,10.88,10.89,10.88,10.88,34200.0
2014-01-29 13:55:00,10.87,10.88,10.87,10.88,63600.0,10.87,10.88,10.87,10.88,63600.0
2014-01-29 14:00:00,10.88,10.9,10.85,10.88,179400.0,10.88,10.9,10.85,10.88,179400.0
2014-01-29 14:05:00,10.88,10.88,10.84,10.84,103800.0,10.88,10.88,10.84,10.84,103800.0
2014-01-29 14:10:00,10.85,10.87,10.84,10.86,64200.0,10.85,10.87,10.84,10.86,64200.0
2014-01-29 14:15:00,10.85,10.86,10.83,10.84,153600.0,10.85,10.86,10.83,10.84,153600.0
2014-01-29 14:20:00,10.84,10.86,10.84,10.85,114000.0,10.84,10.86,10.84,10.85,114000.0
2014-01-29 14:25:00,10.85,10.89,10.85,10.89,136200.0,10.85,10.89,10.85,10.89,136200.0
2014-01-29 14:30:00,10.89,10.9,10.88,10.9,101400.0,10.89,10.9,10.88,10.9,101400.0
2014-01-29 14:35:00,10.89,10.92,10.89,10.92,537000.0,10.89,10.92,10.89,10.92,537000.0
2014-01-29 14:40:00,10.92,10.93,10.9,10.91,70800.0,10.92,10.93,10.9,10.91,70800.0
2014-01-29 14:45:00,10.91,10.91,10.89,10.89,57000.0,10.91,10.91,10.89,10.89,57000.0
2014-01-29 14:50:00,10.89,10.89,10.87,10.87,66600.0,10.89,10.89,10.87,10.87,66600.0
2014-01-29 14:55:00,10.87,10.87,10.85,10.85,67800.0,10.87,10.87,10.85,10.85,67800.0
2014-01-29 15:00:00,10.85,10.86,10.85,10.85,141000.0,10.85,10.86,10.85,10.85,141000.0
2014-01-29 15:05:00,10.85,10.86,10.84,10.85,91200.0,10.85,10.86,10.84,10.85,91200.0
2014-01-29 15:10:00,10.85,10.85,10.83,10.84,102000.0,10.85,10.85,10.83,10.84,102000.0
2014-01-29 15:15:00,10.84,10.87,10.84,10.85,86400.0,10.84,10.87,10.84,10.85,86400.0
2014-01-29 15:20:00,10.85,10.87,10.85,10.87,46800.0,10.85,10.87,10.85,10.87,46800.0
2014-01-29 15:25:00,10.87,10.88,10.86,10.87,82200.0,10.87,10.88,10.86,10.87,82200.0
2014-01-29 15:30:00,10.86,10.87,10.85,10.85,154200.0,10.86,10.87,10.85,10.85,154200.0
2014-01-29 15:35:00,10.85,10.87,10.85,10.87,87000.0,10.85,10.87,10.85,10.87,87000.0
2014-01-29 15:40:00,10.86,10.88,10.85,10.88,143400.0,10.86,10.88,10.85,10.88,143400.0
2014-01-29 15:45:00,10.88,10.89,10.87,10.87,226200.0,10.88,10.89,10.87,10.87,226200.0
2014-01-29 15:50:00,10.87,10.87,10.86,10.87,217200.0,10.87,10.87,10.86,10.87,217200.0
2014-01-29 15:55:00,10.87,10.87,10.85,10.86,412200.0,10.87,10.87,10.85,10.86,412200.0
2014-01-30 09:30:00,10.98,11.0,10.95,10.97,227400.0,10.98,11.0,10.95,10.97,227400.0
2014-01-30 09:35:00,10.96,10.97,10.93,10.94,96600.0,10.96,10.97,10.93,10.94,96600.0
2014-01-30 09:40:00,10.94,10.94,10.85,10.86,179400.0,10.94,10.94,10.85,10.86,179400.0
2014-01-30 09:45:00,10.86,10.89,10.86,10.89,51600.0,10.86,10.89,10.86,10.89,51600.0
2014-01-30 09:50:00,10.88,10.9,10.87,10.87,41400.0,10.88,10.9,10.87,10.87,41400.0
2014-01-30 09:55:00,10.87,10.89,10.87,10.88,94800.0,10.87,10.89,10.87,10.88,94800.0
2014-01-30 10:00:00,10.88,10.89,10.87,10.88,88200.0,10.88,10.89,10.87,10.88,88200.0
2014-01-30 10:05:00,10.88,10.88,10.84,10.84,148200.0,10.88,10.88,10.84,10.84,148200.0
2014-01-30 10:10:00,10.85,10.87,10.85,10.86,60600.0,10.85,10.87,10.85,10.86,60600.0
2014-01-30 10:15:00,10.86,10.86,10.85,10.86,37200.0,10.86,10.86,10.85,10.86,37200.0
2014-01-30 10:20:00,10.86,10.88,10.85,10.87,39600.0,10.86,10.88,10.85,10.87,39600.0
2014-01-30 10:25:00,10.87,10.9,10.87,10.88,34200.0,10.87,10.9,10.87,10.88,34200.0
2014-01-30 10:30:00,10.89,10.89,10.87,10.87,42000.0,10.89,10.89,10.87,10.87,42000.0
2014-01-30 10:35:00,10.87,10.89,10.87,10.88,35400.0,10.87,10.89,10.87,10.88,35400.0
2014-01-30 10:40:00,10.88,10.89,10.88,10.88,64200.0,10.88,10.89,10.88,10.88,64200.0
2014-01-30 10:45:00,10.88,10.88,10.88,10.88,81600.0,10.88,10.88,10.88,10.88,81600.0
2014-01-30 10:50:00,10.88,10.91,10.88,10.91,78000.0,10.88,10.91,10.88,10.91,78000.0
2014-01-30 10:55:00,10.91,10.93,10.91,10.93,42600.0,10.91,10.93,10.91,10.93,42600.0
2014-01-30 11:00:00,10.93,10.96,10.93,10.96,18000.0,10.93,10.96,10.93,10.96,18000.0
2014-01-30 11:05:00,10.96,10.96,10.94,10.95,88800.0,10.96,10.96,10.94,10.95,88800.0
2014-01-30 11:10:00,10.95,10.95,10.93,10.94,40200.0,10.95,10.95,10.93,10.94,40200.0
2014-01-30 11:15:00,10.93,10.95,10.92,10.92,100200.0,10.93,10.95,10.92,10.92,100200.0
2014-01-30 11:20:00,10.92,10.94,10.92,10.92,130800.0,10.92,10.94,10.92,10.92,130800.0
2014-01-30 11:25:00,10.92,10.92,10.91,10.92,68400.0,10.92,10.92,10.91,10.92,68400.0
2014-01-30 11:30:00,10.92,10.94,10.92,10.94,98400.0,10.92,10.94,10.92,10.94,98400.0
2014-01-30 11:35:00,10.94,10.94,10.93,10.94,66600.0,10.94,10.94,10.93,10.94,66600.0
2014-01-30 11:40:00,10.94,10.97,10.94,10.96,15600.0,10.94,10.97,10.94,10.96,15600.0
2014-01-30 11:45:00,10.96,10.96,10.95,10.96,52800.0,10.96,10.96,10.95,10.96,52800.0
2014-01-30 11:50:00,10.97,10.97,10.96,10.96,25200.0,10.97,10.97,10.96,10.96,25200.0
2014-01-30 11:55:00,10.96,10.97,10.95,10.95,38400.0,10.96,10.97,10.95,10.95,38400.0
2014-01-30 12:00:00,10.95,10.96,10.95,10.95,82800.0,10.95,10.96,10.95,10.95,82800.0
2014-01-30 12:05:00,10.95,10.96,10.94,10.96,45000.0,10.95,10.96,10.94,10.96,45000.0
2014-01-30 12:10:00,10.96,10.96,10.95,10.96,21600.0,10.96,10.96,10.95,10.96,21600.0
2014-01-30 12:15:00,10.96,10.96,10.96,10.96,26400.0,10.96,10.96,10.96,10.96,26400.0
2014-01-30 12:20:00,10.96,10.97,10.95,10.96,21600.0,10.96,10.97,10.95,10.96,21600.0
2014-01-30 12:25:00,10.96,10.96,10.96,10.96,16800.0,10.96,10.96,10.96,10.96,16800.0
2014-01-30 12:30:00,10.96,10.97,10.95,10.95,25800.0,10.96,10.97,10.95,10.95,25800.0
2014-01-30 12:35:00,10.95,10.96,10.94,10.95,36600.0,10.95,10.96,10.94,10.95,36600.0
2014-01-30 12:40:00,10.96,10.96,10.95,10.95,15600.0,10.96,10.96,10.95,10.95,15600.0
2014-01-30 12:45:00,10.95,10.95,10.95,10.95,9600.0,10.95,10.95,10.95,10.95,9600.0
2014-01-30 12:50:00,10.95,10.95,10.95,10.95,12600.0,10.95,10.95,10.95,10.95,12600.0
2014-01-30 12:55:00,10.95,10.96,10.95,10.96,80400.0,10.95,10.96,10.95,10.96,80400.0
2014-01-30 13:00:00,10.96,10.96,10.96,10.96,42000.0,10.96,10.96,10.96,10.96,42000.0
2014-01-30 13:05:00,10.96,10.97,10.96,10.97,49800.0,10.96,10.97,10.96,10.97,49800.0
2014-01-30 13:10:00,10.97,10.97,10.96,10.96,36600.0,10.97,10.97,10.96,10.96,36600.0
2014-01-30 13:15:00,10.96,10.97,10.96,10.97,27000.0,10.96,10.97,10.96,10.97,27000.0
2014-01-30 13:20:00,10.96,10.97,10.96,10.96,25200.0,10.96,10.97,10.96,10.96,25200.0
2014-01-30 13:25:00,10.96,10.97,10.96,10.96,30600.0,10.96,10.97,10.96,10.96,30600.0
2014-01-30 13:30:00,10.96,10.97,10.96,10.96,51600.0,10.96,10.97,10.96,10.96,51600.0
2014-01-30 13:35:00,10.96,10.96,10.95,10.96,30000.0,10.96,10.96,10.95,10.96,30000.0
2014-01-30 13:40:00,10.96,10.96,10.96,10.96,17400.0,10.96,10.96,10.96,10.96,17400.0
2014-01-30 13:45:00,10.96,10.96,10.96,10.96,34800.0,10.96,10.96,10.96,10.96,34800.0
2014-01-30 13:50:00,10.96,10.97,10.96,10.96,54600.0,10.96,10.97,10.96,10.96,54600.0
2014-01-30 13:55:00,10.95,10.96,10.95,10.95,32400.0,10.95,10.96,10.95,10.95,32400.0
2014-01-30 14:00:00,10.95,10.96,10.95,10.96,57600.0,10.95,10.96,10.95,10.96,57600.0
2014-01-30 14:05:00,10.96,10.96,10.95,10.96,42000.0,10.96,10.96,10.95,10.96,42000.0
2014-01-30 14:10:00,10.96,10.96,10.96,10.96,43200.0,10.96,10.96,10.96,10.96,43200.0
2014-01-30 14:15:00,10.96,10.96,10.95,10.95,59400.0,10.96,10.96,10.95,10.95,59400.0
2014-01-30 14:20:00,10.95,10.95,10.94,10.94,43800.0,10.95,10.95,10.94,10.94,43800.0
2014-01-30 14:25:00,10.94,10.94,10.93,10.94,23400.0,10.94,10.94,10.93,10.94,23400.0
2014-01-30 14:30:00,10.94,10.95,10.93,10.93,28200.0,10.94,10.95,10.93,10.93,28200.0
2014-01-30 14:35:00,10.93,10.93,10.93,10.93,31200.0,10.93,10.93,10.93,10.93,31200.0
2014-01-30 14:40:00,10.94,10.94,10.93,10.94,18000.0,10.94,10.94,10.93,10.94,18000.0
2014-01-30 14:45:00,10.94,10.94,10.94,10.94,42000.0,10.94,10.94,10.94,10.94,42000.0
2014-01-30 14:50:00,10.94,10.95,10.94,10.95,72600.0,10.94,10.95,10.94,10.95,72600.0
2014-01-30 14:55:00,10.95,10.96,10.95,10.96,39000.0,10.95,10.96,10.95,10.96,39000.0
2014-01-30 15:00:00,10.96,10.97,10.96,10.96,69000.0,10.96,10.97,10.96,10.96,69000.0
2014-01-30 15:05:00,10.96,10.96,10.96,10.96,70800.0,10.96,10.96,10.96,10.96,70800.0
2014-01-30 15:10:00,10.96,10.96,10.96,10.96,121200.0,10.96,10.96,10.96,10.96,121200.0
2014-01-30 15:15:00,10.96,10.96,10.95,10.95,55800.0,10.96,10.96,10.95,10.95,55800.0
2014-01-30 15:20:00,10.95,10.95,10.94,10.94,35400.0,10.95,10.95,10.94,10.94,35400.0
2014-01-30 15:25:00,10.94,10.94,10.94,10.94,63000.0,10.94,10.94,10.94,10.94,63000.0
2014-01-30 15:30:00,10.94,10.94,10.94,10.94,51000.0,10.94,10.94,10.94,10.94,51000.0
2014-01-30 15:35:00,10.93,10.94,10.93,10.93,58800.0,10.93,10.94,10.93,10.93,58800.0
2014-01-30 15:40:00,10.93,10.93,10.93,10.93,59400.0,10.93,10.93,10.93,10.93,59400.0
2014-01-30 15:45:00,10.93,10.93,10.92,10.92,96600.0,10.93,10.93,10.92,10.92,96600.0
2014-01-30 15:50:00,10.92,10.94,10.92,10.93,163800.0,10.92,10.94,10.92,10.93,163800.0
2014-01-30 15:55:00,10.93,10.93,10.91,10.91,381600.0,10.93,10.93,10.91,10.91,381600.0
2014-01-31 09:30:00,10.78,10.81,10.76,10.8,88800.0,10.78,10.81,10.76,10.8,88800.0
2014-01-31 09:35:00,10.8,10.81,10.73,10.74,66000.0,10.8,10.81,10.73,10.74,66000.0
2014-01-31 09:40:00,10.74,10.75,10.72,10.74,83400.0,10.74,10.75,10.72,10.74,83400.0
2014-01-31 09:45:00,10.74,10.75,10.72,10.74,129000.0,10.74,10.75,10.72,10.74,129000.0
2014-01-31 09:50:00,10.75,10.78,10.73,10.73,111600.0,10.75,10.78,10.73,10.73,111600.0
2014-01-31 09:55:00,10.74,10.76,10.72,10.73,91800.0,10.74,10.76,10.72,10.73,91800.0
2014-01-31 10:00:00,10.74,10.77,10.72,10.72,115800.0,10.74,10.77,10.72,10.72,115800.0
2014-01-31 10:05:00,10.72,10.73,10.71,10.73,87000.0,10.72,10.73,10.71,10.73,87000.0
2014-01-31 10:10:00,10.73,10.73,10.71,10.72,57000.0,10.73,10.73,10.71,10.72,57000.0
2014-01-31 10:15:00,10.71,10.74,10.7,10.73,268800.0,10.71,10.74,10.7,10.73,268800.0
2014-01-31 10:20:00,10.73,10.74,10.7,10.71,54600.0,10.73,10.74,10.7,10.71,54600.0
2014-01-31 10:25:00,10.71,10.72,10.68,10.68,119400.0,10.71,10.72,10.68,10.68,119400.0
2014-01-31 10:30:00,10.69,10.71,10.68,10.71,94200.0,10.69,10.71,10.68,10.71,94200.0
2014-01-31 10:35:00,10.71,10.71,10.7,10.7,60000.0,10.71,10.71,10.7,10.7,60000.0
2014-01-31 10:40:00,10.7,10.72,10.69,10.7,77400.0,10.7,10.72,10.69,10.7,77400.0
2014-01-31 10:45:00,10.69,10.71,10.69,10.71,132000.0,10.69,10.71,10.69,10.71,132000.0
2014-01-31 10:50:00,10.71,10.71,10.69,10.7,112800.0,10.71,10.71,10.69,10.7,112800.0
2014-01-31 10:55:00,10.7,10.7,10.68,10.69,81600.0,10.7,10.7,10.68,10.69,81600.0
2014-01-31 11:00:00,10.7,10.72,10.69,10.72,61200.0,10.7,10.72,10.69,10.72,61200.0
2014-01-31 11:05:00,10.72,10.73,10.71,10.73,60600.0,10.72,10.73,10.71,10.73,60600.0
2014-01-31 11:10:00,10.73,10.74,10.72,10.74,51600.0,10.73,10.74,10.72,10.74,51600.0
2014-01-31 11:15:00,10.74,10.76,10.73,10.75,110400.0,10.74,10.76,10.73,10.75,110400.0
2014-01-31 11:20:00,10.75,10.76,10.74,10.74,39600.0,10.75,10.76,10.74,10.74,39600.0
2014-01-31 11:25:00,10.75,10.76,10.75,10.76,104400.0,10.75,10.76,10.75,10.76,104400.0
2014-01-31 11:30:00,10.76,10.77,10.76,10.76,49800.0,10.76,10.77,10.76,10.76,49800.0
2014-01-31 11:35:00,10.76,10.77,10.76,10.77,76200.0,10.76,10.77,10.76,10.77,76200.0
2014-01-31 11:40:00,10.77,10.77,10.76,10.76,88800.0,10.77,10.77,10.76,10.76,88800.0
2014-01-31 11:45:00,10.76,10.76,10.75,10.75,33000.0,10.76,10.76,10.75,10.75,33000.0
2014-01-31 11:50:00,10.75,10.78,10.75,10.78,28800.0,10.75,10.78,10.75,10.78,28800.0
2014-01-31 11:55:00,10.77,10.79,10.76,10.78,30000.0,10.77,10.79,10.76,10.78,30000.0
2014-01-31 12:00:00,10.78,10.8,10.78,10.79,27000.0,10.78,10.8,10.78,10.79,27000.0
2014-01-31 12:05:00,10.79,10.81,10.79,10.8,16800.0,10.79,10.81,10.79,10.8,16800.0
2014-01-31 12:10:00,10.81,10.81,10.79,10.79,37800.0,10.81,10.81,10.79,10.79,37800.0
2014-01-31 12:15:00,10.79,10.8,10.79,10.79,24600.0,10.79,10.8,10.79,10.79,24600.0
2014-01-31 12:20:00,10.8,10.8,10.78,10.78,28200.0,10.8,10.8,10.78,10.78,28200.0
2014-01-31 12:25:00,10.78,10.79,10.78,10.79,57600.0,10.78,10.79,10.78,10.79,57600.0
2014-01-31 12:30:00,10.79,10.8,10.77,10.77,28200.0,10.79,10.8,10.77,10.77,28200.0
2014-01-31 12:35:00,10.77,10.79,10.77,10.79,38400.0,10.77,10.79,10.77,10.79,38400.0
2014-01-31 12:40:00,10.79,10.79,10.78,10.78,36000.0,10.79,10.79,10.78,10.78,36000.0
2014-01-31 12:45:00,10.78,10.79,10.77,10.78,60600.0,10.78,10.79,10.77,10.78,60600.0
2014-01-31 12:50:00,10.79,10.79,10.77,10.77,105000.0,10.79,10.79,10.77,10.77,105000.0
2014-01-31 12:55:00,10.78,10.78,10.77,10.78,27000.0,10.78,10.78,10.77,10.78,27000.0
2014-01-31 13:00:00,10.78,10.79,10.77,10.79,51000.0,10.78,10.79,10.77,10.79,51000.0
2014-01-31 13:05:00,10.78,10.79,10.78,10.78,55800.0,10.78,10.79,10.78,10.78,55800.0
2014-01-31 13:10:00,10.78,10.79,10.77,10.77,45000.0,10.78,10.79,10.77,10.77,45000.0
2014-01-31 13:15:00,10.77,10.78,10.77,10.77,34800.0,10.77,10.78,10.77,10.77,34800.0
2014-01-31 13:20:00,10.77,10.78,10.77,10.78,21600.0,10.77,10.78,10.77,10.78,21600.0
2014-01-31 13:25:00,10.78,10.78,10.77,10.78,32400.0,10.78,10.78,10.77,10.78,32400.0
2014-01-31 13:30:00,10.78,10.8,10.78,10.78,53400.0,10.78,10.8,10.78,10.78,53400.0
2014-01-31 13:35:00,10.77,10.79,10.77,10.78,39600.0,10.77,10.79,10.77,10.78,39600.0
2014-01-31 13:40:00,10.78,10.78,10.77,10.77,36600.0,10.78,10.78,10.77,10.77,36600.0
2014-01-31 13:45:00,10.77,10.79,10.77,10.77,48600.0,10.77,10.79,10.77,10.77,48600.0
2014-01-31 13:50:00,10.78,10.79,10.77,10.78,47400.0,10.78,10.79,10.77,10.78,47400.0
2014-01-31 13:55:00,10.78,10.8,10.78,10.8,38400.0,10.78,10.8,10.78,10.8,38400.0
2014-01-31 14:00:00,10.8,10.81,10.8,10.81,43200.0,10.8,10.81,10.8,10.81,43200.0
2014-01-31 14:05:00,10.8,10.8,10.79,10.8,45600.0,10.8,10.8,10.79,10.8,45600.0
2014-01-31 14:10:00,10.79,10.79,10.78,10.79,26400.0,10.79,10.79,10.78,10.79,26400.0
2014-01-31 14:15:00,10.79,10.8,10.79,10.79,37200.0,10.79,10.8,10.79,10.79,37200.0
2014-01-31 14:20:00,10.79,10.79,10.78,10.79,49800.0,10.79,10.79,10.78,10.79,49800.0
2014-01-31 14:25:00,10.79,10.8,10.79,10.79,39000.0,10.79,10.8,10.79,10.79,39000.0
2014-01-31 14:30:00,10.79,10.81,10.79,10.8,75000.0,10.79,10.81,10.79,10.8,75000.0
2014-01-31 14:35:00,10.8,10.82,10.8,10.81,59400.0,10.8,10.82,10.8,10.81,59400.0
2014-01-31 14:40:00,10.82,10.82,10.81,10.82,40800.0,10.82,10.82,10.81,10.82,40800.0
2014-01-31 14:45:00,10.83,10.83,10.82,10.82,37200.0,10.83,10.83,10.82,10.82,37200.0
2014-01-31 14:50:00,10.82,10.82,10.81,10.81,37200.0,10.82,10.82,10.81,10.81,37200.0
2014-01-31 14:55:00,10.81,10.82,10.81,10.81,49800.0,10.81,10.82,10.81,10.81,49800.0
2014-01-31 15:00:00,10.81,10.83,10.81,10.83,85800.0,10.81,10.83,10.81,10.83,85800.0
2014-01-31 15:05:00,10.83,10.83,10.81,10.81,71400.0,10.83,10.83,10.81,10.81,71400.0
2014-01-31 15:10:00,10.81,10.82,10.81,10.82,79200.0,10.81,10.82,10.81,10.82,79200.0
2014-01-31 15:15:00,10.82,10.83,10.81,10.81,103200.0,10.82,10.83,10.81,10.81,103200.0
2014-01-31 15:20:00,10.81,10.83,10.81,10.83,101400.0,10.81,10.83,10.81,10.83,101400.0
2014-01-31 15:25:00,10.83,10.84,10.83,10.83,99000.0,10.83,10.84,10.83,10.83,99000.0
2014-01-31 15:30:00,10.84,10.84,10.84,10.84,93000.0,10.84,10.84,10.84,10.84,93000.0
2014-01-31 15:35:00,10.84,10.85,10.84,10.85,171000.0,10.84,10.85,10.84,10.85,171000.0
2014-01-31 15:40:00,10.85,10.86,10.84,10.86,225000.0,10.85,10.86,10.84,10.86,225000.0
2014-01-31 15:45:00,10.86,10.88,10.85,10.85,406800.0,10.86,10.88,10.85,10.85,406800.0
2014-01-31 15:50:00,10.85,10.86,10.85,10.86,292800.0,10.85,10.86,10.85,10.86,292800.0
2014-01-31 15:55:00,10.86,10.87,10.84,10.85,558600.0,10.86,10.87,10.84,10.85,558600.0
2014-02-03 09:30:00,10.88,10.91,10.82,10.82,93000.0,10.88,10.91,10.82,10.82,93000.0
2014-02-03 09:35:00,10.83,10.83,10.78,10.78,100200.0,10.83,10.83,10.78,10.78,100200.0
2014-02-03 09:40:00,10.79,10.8,10.72,10.72,292200.0,10.79,10.8,10.72,10.72,292200.0
2014-02-03 09:45:00,10.72,10.74,10.69,10.71,58200.0,10.72,10.74,10.69,10.71,58200.0
2014-02-03 09:50:00,10.72,10.75,10.72,10.74,88200.0,10.72,10.75,10.72,10.74,88200.0
2014-02-03 09:55:00,10.73,10.73,10.69,10.7,228000.0,10.73,10.73,10.69,10.7,228000.0
2014-02-03 10:00:00,10.7,10.7,10.68,10.68,96000.0,10.7,10.7,10.68,10.68,96000.0
2014-02-03 10:05:00,10.68,10.72,10.67,10.7,339600.0,10.68,10.72,10.67,10.7,339600.0
2014-02-03 10:10:00,10.69,10.71,10.68,10.69,70800.0,10.69,10.71,10.68,10.69,70800.0
2014-02-03 10:15:00,10.7,10.7,10.63,10.64,255000.0,10.7,10.7,10.63,10.64,255000.0
2014-02-03 10:20:00,10.64,10.67,10.63,10.65,221400.0,10.64,10.67,10.63,10.65,221400.0
2014-02-03 10:25:00,10.65,10.65,10.62,10.63,64800.0,10.65,10.65,10.62,10.63,64800.0
2014-02-03 10:30:00,10.63,10.63,10.59,10.61,299400.0,10.63,10.63,10.59,10.61,299400.0
2014-02-03 10:35:00,10.6,10.7,10.6,10.66,231000.0,10.6,10.7,10.6,10.66,231000.0
2014-02-03 10:40:00,10.67,10.7,10.67,10.69,55800.0,10.67,10.7,10.67,10.69,55800.0
2014-02-03 10:45:00,10.69,10.7,10.69,10.7,132000.0,10.69,10.7,10.69,10.7,132000.0
2014-02-03 10:50:00,10.7,10.72,10.7,10.71,202200.0,10.7,10.72,10.7,10.71,202200.0
2014-02-03 10:55:00,10.71,10.72,10.7,10.7,106200.0,10.71,10.72,10.7,10.7,106200.0
2014-02-03 11:00:00,10.7,10.7,10.67,10.68,106800.0,10.7,10.7,10.67,10.68,106800.0
2014-02-03 11:05:00,10.68,10.68,10.66,10.67,120000.0,10.68,10.68,10.66,10.67,120000.0
2014-02-03 11:10:00,10.67,10.67,10.65,10.65,87600.0,10.67,10.67,10.65,10.65,87600.0
2014-02-03 11:15:00,10.65,10.65,10.63,10.63,48000.0,10.65,10.65,10.63,10.63,48000.0
2014-02-03 11:20:00,10.63,10.63,10.61,10.61,88800.0,10.63,10.63,10.61,10.61,88800.0
2014-02-03 11:25:00,10.61,10.61,10.59,10.59,101400.0,10.61,10.61,10.59,10.59,101400.0
2014-02-03 11:30:00,10.6,10.64,10.6,10.6,46200.0,10.6,10.64,10.6,10.6,46200.0
2014-02-03 11:35:00,10.6,10.61,10.58,10.58,150000.0,10.6,10.61,10.58,10.58,150000.0
2014-02-03 11:40:00,10.59,10.6,10.58,10.59,93000.0,10.59,10.6,10.58,10.59,93000.0
2014-02-03 11:45:00,10.58,10.59,10.58,10.58,122400.0,10.58,10.59,10.58,10.58,122400.0
2014-02-03 11:50:00,10.58,10.59,10.56,10.58,124200.0,10.58,10.59,10.56,10.58,124200.0
2014-02-03 11:55:00,10.58,10.58,10.54,10.54,76800.0,10.58,10.58,10.54,10.54,76800.0
2014-02-03 12:00:00,10.55,10.55,10.53,10.53,56400.0,10.55,10.55,10.53,10.53,56400.0
2014-02-03 12:05:00,10.53,10.55,10.53,10.54,134400.0,10.53,10.55,10.53,10.54,134400.0
2014-02-03 12:10:00,10.54,10.55,10.53,10.55,78600.0,10.54,10.55,10.53,10.55,78600.0
2014-02-03 12:15:00,10.54,10.55,10.52,10.52,65400.0,10.54,10.55,10.52,10.52,65400.0
2014-02-03 12:20:00,10.53,10.56,10.51,10.56,132600.0,10.53,10.56,10.51,10.56,132600.0
2014-02-03 12:25:00,10.56,10.58,10.55,10.58,111000.0,10.56,10.58,10.55,10.58,111000.0
2014-02-03 12:30:00,10.58,10.62,10.58,10.62,74400.0,10.58,10.62,10.58,10.62,74400.0
2014-02-03 12:35:00,10.62,10.63,10.61,10.62,99000.0,10.62,10.63,10.61,10.62,99000.0
2014-02-03 12:40:00,10.62,10.64,10.61,10.64,474000.0,10.62,10.64,10.61,10.64,474000.0
2014-02-03 12:45:00,10.63,10.64,10.61,10.63,211200.0,10.63,10.64,10.61,10.63,211200.0
2014-02-03 12:50:00,10.63,10.66,10.62,10.65,143400.0,10.63,10.66,10.62,10.65,143400.0
2014-02-03 12:55:00,10.65,10.67,10.63,10.64,86400.0,10.65,10.67,10.63,10.64,86400.0
2014-02-03 13:00:00,10.64,10.65,10.63,10.63,88200.0,10.64,10.65,10.63,10.63,88200.0
2014-02-03 13:05:00,10.63,10.63,10.61,10.62,81600.0,10.63,10.63,10.61,10.62,81600.0
2014-02-03 13:10:00,10.62,10.63,10.61,10.61,61800.0,10.62,10.63,10.61,10.61,61800.0
2014-02-03 13:15:00,10.61,10.62,10.6,10.61,63000.0,10.61,10.62,10.6,10.61,63000.0
2014-02-03 13:20:00,10.61,10.62,10.6,10.61,89400.0,10.61,10.62,10.6,10.61,89400.0
2014-02-03 13:25:00,10.6,10.62,10.6,10.62,102600.0,10.6,10.62,10.6,10.62,102600.0
2014-02-03 13:30:00,10.62,10.63,10.61,10.63,54000.0,10.62,10.63,10.61,10.63,54000.0
2014-02-03 13:35:00,10.61,10.63,10.61,10.62,79800.0,10.61,10.63,10.61,10.62,79800.0
2014-02-03 13:40:00,10.62,10.63,10.62,10.63,309000.0,10.62,10.63,10.62,10.63,309000.0
2014-02-03 13:45:00,10.62,10.63,10.61,10.62,44400.0,10.62,10.63,10.61,10.62,44400.0
2014-02-03 13:50:00,10.62,10.62,10.6,10.61,51000.0,10.62,10.62,10.6,10.61,51000.0
2014-02-03 13:55:00,10.61,10.61,10.6,10.61,75000.0,10.61,10.61,10.6,10.61,75000.0
2014-02-03 14:00:00,10.61,10.63,10.61,10.63,94200.0,10.61,10.63,10.61,10.63,94200.0
2014-02-03 14:05:00,10.63,10.65,10.62,10.65,72000.0,10.63,10.65,10.62,10.65,72000.0
2014-02-03 14:10:00,10.65,10.67,10.64,10.67,121200.0,10.65,10.67,10.64,10.67,121200.0
2014-02-03 14:15:00,10.67,10.67,10.66,10.67,78000.0,10.67,10.67,10.66,10.67,78000.0
2014-02-03 14:20:00,10.67,10.67,10.66,10.67,115200.0,10.67,10.67,10.66,10.67,115200.0
2014-02-03 14:25:00,10.67,10.67,10.66,10.67,169200.0,10.67,10.67,10.66,10.67,169200.0
2014-02-03 14:30:00,10.67,10.67,10.66,10.67,93000.0,10.67,10.67,10.66,10.67,93000.0
2014-02-03 14:35:00,10.67,10.67,10.66,10.67,100200.0,10.67,10.67,10.66,10.67,100200.0
2014-02-03 14:40:00,10.67,10.67,10.66,10.67,63600.0,10.67,10.67,10.66,10.67,63600.0
2014-02-03 14:45:00,10.67,10.67,10.67,10.67,260400.0,10.67,10.67,10.67,10.67,260400.0
2014-02-03 14:50:00,10.67,10.67,10.66,10.67,115200.0,10.67,10.67,10.66,10.67,115200.0
2014-02-03 14:55:00,10.67,10.67,10.66,10.67,126600.0,10.67,10.67,10.66,10.67,126600.0
2014-02-03 15:00:00,10.67,10.67,10.66,10.67,82200.0,10.67,10.67,10.66,10.67,82200.0
2014-02-03 15:05:00,10.67,10.68,10.67,10.67,106800.0,10.67,10.68,10.67,10.67,106800.0
2014-02-03 15:10:00,10.68,10.7,10.67,10.7,114600.0,10.68,10.7,10.67,10.7,114600.0
2014-02-03 15:15:00,10.7,10.7,10.69,10.7,147000.0,10.7,10.7,10.69,10.7,147000.0
2014-02-03 15:20:00,10.69,10.7,10.69,10.7,188400.0,10.69,10.7,10.69,10.7,188400.0
2014-02-03 15:25:00,10.7,10.71,10.69,10.7,118800.0,10.7,10.71,10.69,10.7,118800.0
2014-02-03 15:30:00,10.7,10.71,10.7,10.71,129000.0,10.7,10.71,10.7,10.71,129000.0
2014-02-03 15:35:00,10.71,10.74,10.71,10.72,343200.0,10.71,10.74,10.71,10.72,343200.0
2014-02-03 15:40:00,10.72,10.72,10.68,10.68,178800.0,10.72,10.72,10.68,10.68,178800.0
2014-02-03 15:45:00,10.68,10.68,10.66,10.67,422400.0,10.68,10.68,10.66,10.67,422400.0
2014-02-03 15:50:00,10.67,10.72,10.67,10.72,652200.0,10.67,10.72,10.67,10.72,652200.0
2014-02-03 15:55:00,10.72,10.75,10.69,10.7,1101000.0,10.72,10.75,10.69,10.7,1101000.0
2014-02-04 09:30:00,10.67,10.83,10.54,10.7,670800.0,10.67,10.83,10.54,10.7,670800.0
2014-02-04 09:35:00,10.71,10.83,10.67,10.69,753600.0,10.71,10.83,10.67,10.69,753600.0
2014-02-04 09:40:00,10.69,10.76,10.59,10.65,652200.0,10.69,10.76,10.59,10.65,652200.0
2014-02-04 09:45:00,10.67,10.71,10.62,10.64,1147800.0,10.67,10.71,10.62,10.64,1147800.0
2014-02-04 09:50:00,10.66,10.74,10.63,10.66,264600.0,10.66,10.74,10.63,10.66,264600.0
2014-02-04 09:55:00,10.66,10.73,10.64,10.71,250200.0,10.66,10.73,10.64,10.71,250200.0
2014-02-04 10:00:00,10.69,10.73,10.67,10.73,634800.0,10.69,10.73,10.67,10.73,634800.0
2014-02-04 10:05:00,10.71,10.77,10.71,10.73,128400.0,10.71,10.77,10.71,10.73,128400.0
2014-02-04 10:10:00,10.74,10.77,10.71,10.71,317400.0,10.74,10.77,10.71,10.71,317400.0
2014-02-04 10:15:00,10.71,10.72,10.7,10.71,116400.0,10.71,10.72,10.7,10.71,116400.0
2014-02-04 10:20:00,10.71,10.72,10.67,10.68,273600.0,10.71,10.72,10.67,10.68,273600.0
2014-02-04 10:25:00,10.68,10.71,10.67,10.69,229200.0,10.68,10.71,10.67,10.69,229200.0
2014-02-04 10:30:00,10.68,10.71,10.65,10.65,187200.0,10.68,10.71,10.65,10.65,187200.0
2014-02-04 10:35:00,10.65,10.69,10.64,10.67,196800.0,10.65,10.69,10.64,10.67,196800.0
2014-02-04 10:40:00,10.69,10.71,10.68,10.68,205200.0,10.69,10.71,10.68,10.68,205200.0
2014-02-04 10:45:00,10.68,10.71,10.68,10.7,183000.0,10.68,10.71,10.68,10.7,183000.0
2014-02-04 10:50:00,10.7,10.71,10.67,10.68,186000.0,10.7,10.71,10.67,10.68,186000.0
2014-02-04 10:55:00,10.68,10.71,10.67,10.68,192600.0,10.68,10.71,10.67,10.68,192600.0
2014-02-04 11:00:00,10.68,10.69,10.66,10.68,183600.0,10.68,10.69,10.66,10.68,183600.0
2014-02-04 11:05:00,10.68,10.72,10.68,10.72,96000.0,10.68,10.72,10.68,10.72,96000.0
2014-02-04 11:10:00,10.72,10.72,10.68,10.7,506400.0,10.72,10.72,10.68,10.7,506400.0
2014-02-04 11:15:00,10.7,10.72,10.7,10.72,138000.0,10.7,10.72,10.7,10.72,138000.0
2014-02-04 11:20:00,10.72,10.81,10.72,10.81,85200.0,10.72,10.81,10.72,10.81,85200.0
2014-02-04 11:25:00,10.82,10.84,10.74,10.77,259200.0,10.82,10.84,10.74,10.77,259200.0
2014-02-04 11:30:00,10.77,10.83,10.74,10.83,94800.0,10.77,10.83,10.74,10.83,94800.0
2014-02-04 11:35:00,10.83,10.92,10.82,10.9,280800.0,10.83,10.92,10.82,10.9,280800.0
2014-02-04 11:40:00,10.9,10.95,10.88,10.95,100800.0,10.9,10.95,10.88,10.95,100800.0
2014-02-04 11:45:00,10.95,11.03,10.9,10.9,280200.0,10.95,11.03,10.9,10.9,280200.0
2014-02-04 11:50:00,10.91,10.92,10.78,10.78,358200.0,10.91,10.92,10.78,10.78,358200.0
2014-02-04 11:55:00,10.78,10.85,10.78,10.82,132600.0,10.78,10.85,10.78,10.82,132600.0
2014-02-04 12:00:00,10.81,10.87,10.81,10.84,137400.0,10.81,10.87,10.81,10.84,137400.0
2014-02-04 12:05:00,10.83,10.87,10.83,10.87,148800.0,10.83,10.87,10.83,10.87,148800.0
2014-02-04 12:10:00,10.87,10.87,10.82,10.84,208200.0,10.87,10.87,10.82,10.84,208200.0
2014-02-04 12:15:00,10.85,10.86,10.81,10.82,171600.0,10.85,10.86,10.81,10.82,171600.0
2014-02-04 12:20:00,10.81,10.84,10.8,10.84,79800.0,10.81,10.84,10.8,10.84,79800.0
2014-02-04 12:25:00,10.84,10.9,10.84,10.88,127200.0,10.84,10.9,10.84,10.88,127200.0
2014-02-04 12:30:00,10.87,10.9,10.86,10.87,103800.0,10.87,10.9,10.86,10.87,103800.0
2014-02-04 12:35:00,10.87,10.89,10.87,10.88,102000.0,10.87,10.89,10.87,10.88,102000.0
2014-02-04 12:40:00,10.89,10.89,10.85,10.87,70200.0,10.89,10.89,10.85,10.87,70200.0
2014-02-04 12:45:00,10.87,10.9,10.87,10.88,102000.0,10.87,10.9,10.87,10.88,102000.0
2014-02-04 12:50:00,10.88,10.89,10.86,10.89,94800.0,10.88,10.89,10.86,10.89,94800.0
2014-02-04 12:55:00,10.89,10.93,10.89,10.91,127200.0,10.89,10.93,10.89,10.91,127200.0
2014-02-04 13:00:00,10.91,10.92,10.89,10.92,85800.0,10.91,10.92,10.89,10.92,85800.0
2014-02-04 13:05:00,10.92,10.92,10.89,10.91,69600.0,10.92,10.92,10.89,10.91,69600.0
2014-02-04 13:10:00,10.9,10.92,10.88,10.88,135600.0,10.9,10.92,10.88,10.88,135600.0
2014-02-04 13:15:00,10.88,10.89,10.87,10.89,109200.0,10.88,10.89,10.87,10.89,109200.0
2014-02-04 13:20:00,10.89,10.89,10.87,10.88,74400.0,10.89,10.89,10.87,10.88,74400.0
2014-02-04 13:25:00,10.88,10.9,10.88,10.88,65400.0,10.88,10.9,10.88,10.88,65400.0
2014-02-04 13:30:00,10.89,10.91,10.88,10.88,105000.0,10.89,10.91,10.88,10.88,105000.0
2014-02-04 13:35:00,10.88,10.92,10.88,10.92,112200.0,10.88,10.92,10.88,10.92,112200.0
2014-02-04 13:40:00,10.92,10.92,10.89,10.92,59400.0,10.92,10.92,10.89,10.92,59400.0
2014-02-04 13:45:00,10.92,10.92,10.88,10.89,106800.0,10.92,10.92,10.88,10.89,106800.0
2014-02-04 13:50:00,10.89,10.91,10.87,10.88,163200.0,10.89,10.91,10.87,10.88,163200.0
2014-02-04 13:55:00,10.87,10.91,10.87,10.88,109800.0,10.87,10.91,10.87,10.88,109800.0
2014-02-04 14:00:00,10.88,10.9,10.87,10.9,103800.0,10.88,10.9,10.87,10.9,103800.0
2014-02-04 14:05:00,10.9,10.9,10.88,10.88,112200.0,10.9,10.9,10.88,10.88,112200.0
2014-02-04 14:10:00,10.89,10.9,10.88,10.9,84000.0,10.89,10.9,10.88,10.9,84000.0
2014-02-04 14:15:00,10.9,10.92,10.89,10.89,175800.0,10.9,10.92,10.89,10.89,175800.0
2014-02-04 14:20:00,10.89,10.95,10.88,10.91,255000.0,10.89,10.95,10.88,10.91,255000.0
2014-02-04 14:25:00,10.91,10.94,10.9,10.91,283800.0,10.91,10.94,10.9,10.91,283800.0
2014-02-04 14:30:00,10.91,10.97,10.91,10.96,115800.0,10.91,10.97,10.91,10.96,115800.0
2014-02-04 14:35:00,10.96,10.98,10.92,10.92,133200.0,10.96,10.98,10.92,10.92,133200.0
2014-02-04 14:40:00,10.92,10.98,10.92,10.97,105000.0,10.92,10.98,10.92,10.97,105000.0
2014-02-04 14:45:00,10.98,10.98,10.94,10.97,110400.0,10.98,10.98,10.94,10.97,110400.0
2014-02-04 14:50:00,10.97,10.98,10.94,10.96,164400.0,10.97,10.98,10.94,10.96,164400.0
2014-02-04 14:55:00,10.97,11.0,10.94,10.95,216600.0,10.97,11.0,10.94,10.95,216600.0
2014-02-04 15:00:00,10.95,10.97,10.95,10.96,219600.0,10.95,10.97,10.95,10.96,219600.0
2014-02-04 15:05:00,10.95,10.96,10.95,10.95,97200.0,10.95,10.96,10.95,10.95,97200.0
2014-02-04 15:10:00,10.95,10.97,10.95,10.96,158400.0,10.95,10.97,10.95,10.96,158400.0
2014-02-04 15:15:00,10.96,11.0,10.95,10.97,248400.0,10.96,11.0,10.95,10.97,248400.0
2014-02-04 15:20:00,10.97,10.97,10.95,10.95,152400.0,10.97,10.97,10.95,10.95,152400.0
2014-02-04 15:25:00,10.96,10.97,10.94,10.97,283200.0,10.96,10.97,10.94,10.97,283200.0
2014-02-04 15:30:00,10.96,10.97,10.95,10.95,323400.0,10.96,10.97,10.95,10.95,323400.0
2014-02-04 15:35:00,10.96,10.99,10.95,10.95,253200.0,10.96,10.99,10.95,10.95,253200.0
2014-02-04 15:40:00,10.95,11.0,10.95,10.97,315000.0,10.95,11.0,10.95,10.97,315000.0
2014-02-04 15:45:00,10.97,11.0,10.95,10.96,520800.0,10.97,11.0,10.95,10.96,520800.0
2014-02-04 15:50:00,10.96,11.01,10.96,10.99,628200.0,10.96,11.01,10.96,10.99,628200.0
2014-02-04 15:55:00,10.99,10.99,10.94,10.96,552600.0,10.99,10.99,10.94,10.96,552600.0
2014-02-05 09:30:00,10.9,11.01,10.9,10.97,361200.0,10.9,11.01,10.9,10.97,361200.0
2014-02-05 09:35:00,10.97,11.02,10.97,11.0,120000.0,10.97,11.02,10.97,11.0,120000.0
2014-02-05 09:40:00,11.0,11.03,10.99,11.02,173400.0,11.0,11.03,10.99,11.02,173400.0
2014-02-05 09:45:00,11.02,11.03,10.99,11.01,206400.0,11.02,11.03,10.99,11.01,206400.0
2014-02-05 09:50:00,11.02,11.07,11.01,11.05,624000.0,11.02,11.07,11.01,11.05,624000.0
2014-02-05 09:55:00,11.05,11.05,11.0,11.03,90000.0,11.05,11.05,11.0,11.03,90000.0
2014-02-05 10:00:00,11.04,11.12,11.03,11.09,122400.0,11.04,11.12,11.03,11.09,122400.0
2014-02-05 10:05:00,11.09,11.13,11.09,11.11,84000.0,11.09,11.13,11.09,11.11,84000.0
2014-02-05 10:10:00,11.11,11.11,11.07,11.09,104400.0,11.11,11.11,11.07,11.09,104400.0
2014-02-05 10:15:00,11.09,11.1,11.08,11.08,103800.0,11.09,11.1,11.08,11.08,103800.0
2014-02-05 10:20:00,11.09,11.1,11.06,11.09,115800.0,11.09,11.1,11.06,11.09,115800.0
2014-02-05 10:25:00,11.09,11.11,11.07,11.1,135000.0,11.09,11.11,11.07,11.1,135000.0
2014-02-05 10:30:00,11.11,11.15,11.1,11.14,126000.0,11.11,11.15,11.1,11.14,126000.0
2014-02-05 10:35:00,11.14,11.22,11.13,11.16,318600.0,11.14,11.22,11.13,11.16,318600.0
2014-02-05 10:40:00,11.17,11.17,11.15,11.17,154200.0,11.17,11.17,11.15,11.17,154200.0
2014-02-05 10:45:00,11.17,11.17,11.15,11.16,162000.0,11.17,11.17,11.15,11.16,162000.0
2014-02-05 10:50:00,11.16,11.16,11.14,11.15,83400.0,11.16,11.16,11.14,11.15,83400.0
2014-02-05 10:55:00,11.15,11.17,11.14,11.17,142800.0,11.15,11.17,11.14,11.17,142800.0
2014-02-05 11:00:00,11.17,11.17,11.16,11.17,63600.0,11.17,11.17,11.16,11.17,63600.0
2014-02-05 11:05:00,11.17,11.17,11.14,11.15,107400.0,11.17,11.17,11.14,11.15,107400.0
2014-02-05 11:10:00,11.14,11.19,11.14,11.19,160800.0,11.14,11.19,11.14,11.19,160800.0
2014-02-05 11:15:00,11.19,11.19,11.17,11.17,334200.0,11.19,11.19,11.17,11.17,334200.0
2014-02-05 11:20:00,11.17,11.21,11.17,11.19,159600.0,11.17,11.21,11.17,11.19,159600.0
2014-02-05 11:25:00,11.19,11.22,11.19,11.21,280200.0,11.19,11.22,11.19,11.21,280200.0
2014-02-05 11:30:00,11.21,11.22,11.21,11.22,93000.0,11.21,11.22,11.21,11.22,93000.0
2014-02-05 11:35:00,11.22,11.23,11.21,11.22,138600.0,11.22,11.23,11.21,11.22,138600.0
2014-02-05 11:40:00,11.22,11.25,11.22,11.24,109800.0,11.22,11.25,11.22,11.24,109800.0
2014-02-05 11:45:00,11.25,11.28,11.24,11.24,104400.0,11.25,11.28,11.24,11.24,104400.0
2014-02-05 11:50:00,11.24,11.28,11.24,11.28,90600.0,11.24,11.28,11.24,11.28,90600.0
2014-02-05 11:55:00,11.28,11.31,11.27,11.28,157200.0,11.28,11.31,11.27,11.28,157200.0
2014-02-05 12:00:00,11.27,11.27,11.21,11.23,136200.0,11.27,11.27,11.21,11.23,136200.0
2014-02-05 12:05:00,11.23,11.26,11.22,11.23,96600.0,11.23,11.26,11.22,11.23,96600.0
2014-02-05 12:10:00,11.23,11.23,11.21,11.21,78000.0,11.23,11.23,11.21,11.21,78000.0
2014-02-05 12:15:00,11.21,11.23,11.2,11.22,93600.0,11.21,11.23,11.2,11.22,93600.0
2014-02-05 12:20:00,11.22,11.22,11.18,11.19,521400.0,11.22,11.22,11.18,11.19,521400.0
2014-02-05 12:25:00,11.18,11.2,11.17,11.2,276600.0,11.18,11.2,11.17,11.2,276600.0
2014-02-05 12:30:00,11.2,11.2,11.17,11.17,66600.0,11.2,11.2,11.17,11.17,66600.0
2014-02-05 12:35:00,11.17,11.17,11.16,11.16,76200.0,11.17,11.17,11.16,11.16,76200.0
2014-02-05 12:40:00,11.16,11.18,11.16,11.18,72600.0,11.16,11.18,11.16,11.18,72600.0
2014-02-05 12:45:00,11.18,11.18,11.16,11.17,73800.0,11.18,11.18,11.16,11.17,73800.0
2014-02-05 12:50:00,11.17,11.17,11.16,11.17,39000.0,11.17,11.17,11.16,11.17,39000.0
2014-02-05 12:55:00,11.17,11.18,11.16,11.18,101400.0,11.17,11.18,11.16,11.18,101400.0
2014-02-05 13:00:00,11.18,11.19,11.17,11.19,54600.0,11.18,11.19,11.17,11.19,54600.0
2014-02-05 13:05:00,11.19,11.2,11.18,11.19,104400.0,11.19,11.2,11.18,11.19,104400.0
2014-02-05 13:10:00,11.19,11.19,11.18,11.19,106800.0,11.19,11.19,11.18,11.19,106800.0
2014-02-05 13:15:00,11.19,11.2,11.18,11.18,92400.0,11.19,11.2,11.18,11.18,92400.0
2014-02-05 13:20:00,11.18,11.19,11.17,11.17,59400.0,11.18,11.19,11.17,11.17,59400.0
2014-02-05 13:25:00,11.17,11.17,11.15,11.16,59400.0,11.17,11.17,11.15,11.16,59400.0
2014-02-05 13:30:00,11.17,11.17,11.16,11.17,70200.0,11.17,11.17,11.16,11.17,70200.0
2014-02-05 13:35:00,11.17,11.17,11.15,11.15,69000.0,11.17,11.17,11.15,11.15,69000.0
2014-02-05 13:40:00,11.15,11.16,11.12,11.12,132000.0,11.15,11.16,11.12,11.12,132000.0
2014-02-05 13:45:00,11.12,11.17,11.12,11.17,66600.0,11.12,11.17,11.12,11.17,66600.0
2014-02-05 13:50:00,11.17,11.19,11.17,11.18,63000.0,11.17,11.19,11.17,11.18,63000.0
2014-02-05 13:55:00,11.19,11.19,11.17,11.17,109800.0,11.19,11.19,11.17,11.17,109800.0
2014-02-05 14:00:00,11.17,11.19,11.16,11.17,84600.0,11.17,11.19,11.16,11.17,84600.0
2014-02-05 14:05:00,11.17,11.18,11.17,11.17,243600.0,11.17,11.18,11.17,11.17,243600.0
2014-02-05 14:10:00,11.17,11.18,11.16,11.18,54000.0,11.17,11.18,11.16,11.18,54000.0
2014-02-05 14:15:00,11.18,11.18,11.16,11.18,67800.0,11.18,11.18,11.16,11.18,67800.0
2014-02-05 14:20:00,11.18,11.19,11.17,11.17,114600.0,11.18,11.19,11.17,11.17,114600.0
2014-02-05 14:25:00,11.18,11.18,11.16,11.17,73800.0,11.18,11.18,11.16,11.17,73800.0
2014-02-05 14:30:00,11.17,11.19,11.15,11.19,109200.0,11.17,11.19,11.15,11.19,109200.0
2014-02-05 14:35:00,11.19,11.19,11.15,11.15,123600.0,11.19,11.19,11.15,11.15,123600.0
2014-02-05 14:40:00,11.15,11.16,11.13,11.14,92400.0,11.15,11.16,11.13,11.14,92400.0
2014-02-05 14:45:00,11.14,11.15,11.12,11.12,80400.0,11.14,11.15,11.12,11.12,80400.0
2014-02-05 14:50:00,11.12,11.13,11.09,11.11,211800.0,11.12,11.13,11.09,11.11,211800.0
2014-02-05 14:55:00,11.11,11.11,11.1,11.1,64200.0,11.11,11.11,11.1,11.1,64200.0
2014-02-05 15:00:00,11.1,11.13,11.1,11.12,84000.0,11.1,11.13,11.1,11.12,84000.0
2014-02-05 15:05:00,11.13,11.13,11.1,11.12,100200.0,11.13,11.13,11.1,11.12,100200.0
2014-02-05 15:10:00,11.12,11.13,11.11,11.13,105000.0,11.12,11.13,11.11,11.13,105000.0
2014-02-05 15:15:00,11.13,11.13,11.12,11.13,69000.0,11.13,11.13,11.12,11.13,69000.0
2014-02-05 15:20:00,11.13,11.14,11.12,11.12,113400.0,11.13,11.14,11.12,11.12,113400.0
2014-02-05 15:25:00,11.12,11.14,11.12,11.12,127200.0,11.12,11.14,11.12,11.12,127200.0
2014-02-05 15:30:00,11.12,11.13,11.12,11.13,116400.0,11.12,11.13,11.12,11.13,116400.0
2014-02-05 15:35:00,11.13,11.13,11.11,11.12,135600.0,11.13,11.13,11.11,11.12,135600.0
2014-02-05 15:40:00,11.12,11.13,11.11,11.12,189000.0,11.12,11.13,11.11,11.12,189000.0
2014-02-05 15:45:00,11.12,11.14,11.12,11.12,310200.0,11.12,11.14,11.12,11.12,310200.0
2014-02-05 15:50:00,11.12,11.12,11.1,11.1,178200.0,11.12,11.12,11.1,11.1,178200.0
2014-02-05 15:55:00,11.1,11.11,11.09,11.09,474600.0,11.1,11.11,11.09,11.09,474600.0
2014-02-06 09:30:00,11.12,11.12,11.09,11.09,72000.0,11.12,11.12,11.09,11.09,72000.0
2014-02-06 09:35:00,11.09,11.13,11.09,11.12,57000.0,11.09,11.13,11.09,11.12,57000.0
2014-02-06 09:40:00,11.12,11.14,11.09,11.14,159600.0,11.12,11.14,11.09,11.14,159600.0
2014-02-06 09:45:00,11.14,11.17,11.13,11.17,39600.0,11.14,11.17,11.13,11.17,39600.0
2014-02-06 09:50:00,11.16,11.17,11.14,11.16,45600.0,11.16,11.17,11.14,11.16,45600.0
2014-02-06 09:55:00,11.17,11.22,11.16,11.22,129000.0,11.17,11.22,11.16,11.22,129000.0
2014-02-06 10:00:00,11.22,11.24,11.18,11.21,168000.0,11.22,11.24,11.18,11.21,168000.0
2014-02-06 10:05:00,11.22,11.22,11.2,11.2,70800.0,11.22,11.22,11.2,11.2,70800.0
2014-02-06 10:10:00,11.2,11.2,11.17,11.19,45000.0,11.2,11.2,11.17,11.19,45000.0
2014-02-06 10:15:00,11.2,11.2,11.16,11.17,81000.0,11.2,11.2,11.16,11.17,81000.0
2014-02-06 10:20:00,11.17,11.19,11.15,11.16,191400.0,11.17,11.19,11.15,11.16,191400.0
2014-02-06 10:25:00,11.15,11.16,11.14,11.16,48600.0,11.15,11.16,11.14,11.16,48600.0
2014-02-06 10:30:00,11.16,11.17,11.13,11.13,123000.0,11.16,11.17,11.13,11.13,123000.0
2014-02-06 10:35:00,11.13,11.14,11.11,11.12,135000.0,11.13,11.14,11.11,11.12,135000.0
2014-02-06 10:40:00,11.12,11.13,11.12,11.13,40800.0,11.12,11.13,11.12,11.13,40800.0
2014-02-06 10:45:00,11.13,11.16,11.13,11.15,78600.0,11.13,11.16,11.13,11.15,78600.0
2014-02-06 10:50:00,11.15,11.16,11.14,11.15,67200.0,11.15,11.16,11.14,11.15,67200.0
2014-02-06 10:55:00,11.15,11.15,11.14,11.15,57000.0,11.15,11.15,11.14,11.15,57000.0
2014-02-06 11:00:00,11.16,11.17,11.15,11.16,64200.0,11.16,11.17,11.15,11.16,64200.0
2014-02-06 11:05:00,11.17,11.17,11.16,11.16,43200.0,11.17,11.17,11.16,11.16,43200.0
2014-02-06 11:10:00,11.16,11.17,11.16,11.17,36600.0,11.16,11.17,11.16,11.17,36600.0
2014-02-06 11:15:00,11.17,11.17,11.14,11.15,42600.0,11.17,11.17,11.14,11.15,42600.0
2014-02-06 11:20:00,11.14,11.14,11.12,11.13,66600.0,11.14,11.14,11.12,11.13,66600.0
2014-02-06 11:25:00,11.13,11.13,11.1,11.1,61200.0,11.13,11.13,11.1,11.1,61200.0
2014-02-06 11:30:00,11.11,11.11,11.1,11.1,39000.0,11.11,11.11,11.1,11.1,39000.0
2014-02-06 11:35:00,11.1,11.1,11.09,11.09,62400.0,11.1,11.1,11.09,11.09,62400.0
2014-02-06 11:40:00,11.09,11.09,11.08,11.08,56400.0,11.09,11.09,11.08,11.08,56400.0
2014-02-06 11:45:00,11.08,11.09,11.07,11.08,58200.0,11.08,11.09,11.07,11.08,58200.0
2014-02-06 11:50:00,11.08,11.08,11.06,11.07,117000.0,11.08,11.08,11.06,11.07,117000.0
2014-02-06 11:55:00,11.06,11.06,11.05,11.06,42600.0,11.06,11.06,11.05,11.06,42600.0
2014-02-06 12:00:00,11.05,11.06,11.03,11.04,120000.0,11.05,11.06,11.03,11.04,120000.0
2014-02-06 12:05:00,11.04,11.04,11.01,11.02,233400.0,11.04,11.04,11.01,11.02,233400.0
2014-02-06 12:10:00,11.02,11.02,11.01,11.02,100200.0,11.02,11.02,11.01,11.02,100200.0
2014-02-06 12:15:00,11.02,11.03,11.02,11.02,115800.0,11.02,11.03,11.02,11.02,115800.0
2014-02-06 12:20:00,11.03,11.03,11.01,11.02,76800.0,11.03,11.03,11.01,11.02,76800.0
2014-02-06 12:25:00,11.03,11.05,11.02,11.05,76200.0,11.03,11.05,11.02,11.05,76200.0
2014-02-06 12:30:00,11.06,11.07,11.05,11.07,51000.0,11.06,11.07,11.05,11.07,51000.0
2014-02-06 12:35:00,11.07,11.08,11.06,11.07,62400.0,11.07,11.08,11.06,11.07,62400.0
2014-02-06 12:40:00,11.07,11.09,11.07,11.08,40800.0,11.07,11.09,11.07,11.08,40800.0
2014-02-06 12:45:00,11.08,11.08,11.06,11.06,43200.0,11.08,11.08,11.06,11.06,43200.0
2014-02-06 12:50:00,11.06,11.08,11.06,11.07,51600.0,11.06,11.08,11.06,11.07,51600.0
2014-02-06 12:55:00,11.07,11.09,11.07,11.07,75000.0,11.07,11.09,11.07,11.07,75000.0
2014-02-06 13:00:00,11.07,11.08,11.07,11.08,39000.0,11.07,11.08,11.07,11.08,39000.0
2014-02-06 13:05:00,11.08,11.08,11.08,11.08,45600.0,11.08,11.08,11.08,11.08,45600.0
2014-02-06 13:10:00,11.08,11.09,11.07,11.07,72600.0,11.08,11.09,11.07,11.07,72600.0
2014-02-06 13:15:00,11.07,11.07,11.06,11.06,34800.0,11.07,11.07,11.06,11.06,34800.0
2014-02-06 13:20:00,11.06,11.06,11.06,11.06,36600.0,11.06,11.06,11.06,11.06,36600.0
2014-02-06 13:25:00,11.06,11.06,11.06,11.06,39600.0,11.06,11.06,11.06,11.06,39600.0
2014-02-06 13:30:00,11.06,11.07,11.06,11.06,40200.0,11.06,11.07,11.06,11.06,40200.0
2014-02-06 13:35:00,11.06,11.07,11.06,11.06,42000.0,11.06,11.07,11.06,11.06,42000.0
2014-02-06 13:40:00,11.06,11.07,11.06,11.06,52200.0,11.06,11.07,11.06,11.06,52200.0
2014-02-06 13:45:00,11.06,11.06,11.05,11.06,51600.0,11.06,11.06,11.05,11.06,51600.0
2014-02-06 13:50:00,11.06,11.07,11.06,11.06,171000.0,11.06,11.07,11.06,11.06,171000.0
2014-02-06 13:55:00,11.06,11.06,11.05,11.06,25800.0,11.06,11.06,11.05,11.06,25800.0
2014-02-06 14:00:00,11.06,11.06,11.05,11.05,55200.0,11.06,11.06,11.05,11.05,55200.0
2014-02-06 14:05:00,11.06,11.06,11.05,11.06,56400.0,11.06,11.06,11.05,11.06,56400.0
2014-02-06 14:10:00,11.06,11.07,11.05,11.06,65400.0,11.06,11.07,11.05,11.06,65400.0
2014-02-06 14:15:00,11.07,11.07,11.05,11.05,108600.0,11.07,11.07,11.05,11.05,108600.0
2014-02-06 14:20:00,11.06,11.07,11.05,11.06,68400.0,11.06,11.07,11.05,11.06,68400.0
2014-02-06 14:25:00,11.07,11.07,11.05,11.05,42600.0,11.07,11.07,11.05,11.05,42600.0
2014-02-06 14:30:00,11.05,11.07,11.05,11.06,55200.0,11.05,11.07,11.05,11.06,55200.0
2014-02-06 14:35:00,11.06,11.08,11.06,11.08,46800.0,11.06,11.08,11.06,11.08,46800.0
2014-02-06 14:40:00,11.08,11.08,11.07,11.08,38400.0,11.08,11.08,11.07,11.08,38400.0
2014-02-06 14:45:00,11.08,11.09,11.08,11.08,49800.0,11.08,11.09,11.08,11.08,49800.0
2014-02-06 14:50:00,11.08,11.08,11.07,11.07,75000.0,11.08,11.08,11.07,11.07,75000.0
2014-02-06 14:55:00,11.07,11.07,11.06,11.07,40200.0,11.07,11.07,11.06,11.07,40200.0
2014-02-06 15:00:00,11.08,11.08,11.07,11.08,70200.0,11.08,11.08,11.07,11.08,70200.0
2014-02-06 15:05:00,11.08,11.09,11.08,11.09,45000.0,11.08,11.09,11.08,11.09,45000.0
2014-02-06 15:10:00,11.09,11.09,11.08,11.08,57600.0,11.09,11.09,11.08,11.08,57600.0
2014-02-06 15:15:00,11.09,11.1,11.08,11.1,55800.0,11.09,11.1,11.08,11.1,55800.0
2014-02-06 15:20:00,11.1,11.1,11.1,11.1,64800.0,11.1,11.1,11.1,11.1,64800.0
2014-02-06 15:25:00,11.1,11.11,11.1,11.1,67800.0,11.1,11.11,11.1,11.1,67800.0
2014-02-06 15:30:00,11.1,11.1,11.1,11.1,69600.0,11.1,11.1,11.1,11.1,69600.0
2014-02-06 15:35:00,11.1,11.1,11.09,11.1,61800.0,11.1,11.1,11.09,11.1,61800.0
2014-02-06 15:40:00,11.1,11.1,11.1,11.1,72000.0,11.1,11.1,11.1,11.1,72000.0
2014-02-06 15:45:00,11.1,11.11,11.1,11.1,130800.0,11.1,11.11,11.1,11.1,130800.0
2014-02-06 15:50:00,11.1,11.11,11.09,11.11,159600.0,11.1,11.11,11.09,11.11,159600.0
2014-02-06 15:55:00,11.11,11.11,11.1,11.1,121800.0,11.11,11.11,11.1,11.1,121800.0
2014-02-07 09:30:00,11.14,11.24,11.14,11.22,162600.0,11.14,11.24,11.14,11.22,162600.0
2014-02-07 09:35:00,11.22,11.3,11.22,11.28,76800.0,11.22,11.3,11.22,11.28,76800.0
2014-02-07 09:40:00,11.29,11.31,11.27,11.28,80400.0,11.29,11.31,11.27,11.28,80400.0
2014-02-07 09:45:00,11.29,11.3,11.28,11.29,100800.0,11.29,11.3,11.28,11.29,100800.0
2014-02-07 09:50:00,11.29,11.29,11.21,11.21,54000.0,11.29,11.29,11.21,11.21,54000.0
2014-02-07 09:55:00,11.22,11.24,11.18,11.2,115200.0,11.22,11.24,11.18,11.2,115200.0
2014-02-07 10:00:00,11.21,11.23,11.18,11.21,215400.0,11.21,11.23,11.18,11.21,215400.0
2014-02-07 10:05:00,11.22,11.23,11.17,11.18,262800.0,11.22,11.23,11.17,11.18,262800.0
2014-02-07 10:10:00,11.19,11.19,11.16,11.17,95400.0,11.19,11.19,11.16,11.17,95400.0
2014-02-07 10:15:00,11.17,11.18,11.16,11.17,121800.0,11.17,11.18,11.16,11.17,121800.0
2014-02-07 10:20:00,11.17,11.19,11.16,11.16,39600.0,11.17,11.19,11.16,11.16,39600.0
2014-02-07 10:25:00,11.16,11.19,11.16,11.17,93000.0,11.16,11.19,11.16,11.17,93000.0
2014-02-07 10:30:00,11.18,11.2,11.18,11.2,30600.0,11.18,11.2,11.18,11.2,30600.0
2014-02-07 10:35:00,11.21,11.22,11.2,11.21,48600.0,11.21,11.22,11.2,11.21,48600.0
2014-02-07 10:40:00,11.21,11.22,11.2,11.2,49200.0,11.21,11.22,11.2,11.2,49200.0
2014-02-07 10:45:00,11.2,11.21,11.2,11.2,57000.0,11.2,11.21,11.2,11.2,57000.0
2014-02-07 10:50:00,11.21,11.21,11.19,11.19,54600.0,11.21,11.21,11.19,11.19,54600.0
2014-02-07 10:55:00,11.2,11.2,11.19,11.2,42600.0,11.2,11.2,11.19,11.2,42600.0
2014-02-07 11:00:00,11.21,11.21,11.19,11.2,129600.0,11.21,11.21,11.19,11.2,129600.0
2014-02-07 11:05:00,11.19,11.19,11.17,11.18,25200.0,11.19,11.19,11.17,11.18,25200.0
2014-02-07 11:10:00,11.19,11.19,11.17,11.19,50400.0,11.19,11.19,11.17,11.19,50400.0
2014-02-07 11:15:00,11.18,11.18,11.16,11.17,31200.0,11.18,11.18,11.16,11.17,31200.0
2014-02-07 11:20:00,11.17,11.19,11.17,11.18,52800.0,11.17,11.19,11.17,11.18,52800.0
2014-02-07 11:25:00,11.19,11.2,11.18,11.2,28200.0,11.19,11.2,11.18,11.2,28200.0
2014-02-07 11:30:00,11.2,11.22,11.2,11.21,18600.0,11.2,11.22,11.2,11.21,18600.0
2014-02-07 11:35:00,11.22,11.24,11.22,11.23,36000.0,11.22,11.24,11.22,11.23,36000.0
2014-02-07 11:40:00,11.23,11.24,11.22,11.22,43200.0,11.23,11.24,11.22,11.22,43200.0
2014-02-07 11:45:00,11.22,11.23,11.22,11.23,33600.0,11.22,11.23,11.22,11.23,33600.0
2014-02-07 11:50:00,11.23,11.26,11.23,11.26,64200.0,11.23,11.26,11.23,11.26,64200.0
2014-02-07 11:55:00,11.25,11.26,11.25,11.26,59400.0,11.25,11.26,11.25,11.26,59400.0
2014-02-07 12:00:00,11.26,11.26,11.25,11.25,93000.0,11.26,11.26,11.25,11.25,93000.0
2014-02-07 12:05:00,11.25,11.26,11.25,11.25,69600.0,11.25,11.26,11.25,11.25,69600.0
2014-02-07 12:10:00,11.25,11.26,11.25,11.26,35400.0,11.25,11.26,11.25,11.26,35400.0
2014-02-07 12:15:00,11.26,11.26,11.26,11.26,46800.0,11.26,11.26,11.26,11.26,46800.0
2014-02-07 12:20:00,11.26,11.26,11.24,11.24,78000.0,11.26,11.26,11.24,11.24,78000.0
2014-02-07 12:25:00,11.24,11.24,11.23,11.23,20400.0,11.24,11.24,11.23,11.23,20400.0
2014-02-07 12:30:00,11.23,11.24,11.21,11.21,43200.0,11.23,11.24,11.21,11.21,43200.0
2014-02-07 12:35:00,11.21,11.22,11.21,11.21,29400.0,11.21,11.22,11.21,11.21,29400.0
2014-02-07 12:40:00,11.21,11.22,11.21,11.21,39000.0,11.21,11.22,11.21,11.21,39000.0
2014-02-07 12:45:00,11.2,11.21,11.2,11.21,31200.0,11.2,11.21,11.2,11.21,31200.0
2014-02-07 12:50:00,11.21,11.22,11.21,11.21,37200.0,11.21,11.22,11.21,11.21,37200.0
2014-02-07 12:55:00,11.21,11.21,11.2,11.21,43800.0,11.21,11.21,11.2,11.21,43800.0
2014-02-07 13:00:00,11.21,11.22,11.21,11.21,37800.0,11.21,11.22,11.21,11.21,37800.0
2014-02-07 13:05:00,11.22,11.22,11.21,11.21,40800.0,11.22,11.22,11.21,11.21,40800.0
2014-02-07 13:10:00,11.21,11.21,11.21,11.21,58200.0,11.21,11.21,11.21,11.21,58200.0
2014-02-07 13:15:00,11.21,11.21,11.2,11.21,34800.0,11.21,11.21,11.2,11.21,34800.0
2014-02-07 13:20:00,11.21,11.21,11.21,11.21,33000.0,11.21,11.21,11.21,11.21,33000.0
2014-02-07 13:25:00,11.21,11.21,11.2,11.2,21000.0,11.21,11.21,11.2,11.2,21000.0
2014-02-07 13:30:00,11.21,11.21,11.2,11.21,49200.0,11.21,11.21,11.2,11.21,49200.0
2014-02-07 13:35:00,11.21,11.21,11.2,11.2,36000.0,11.21,11.21,11.2,11.2,36000.0
2014-02-07 13:40:00,11.21,11.22,11.21,11.21,60000.0,11.21,11.22,11.21,11.21,60000.0
2014-02-07 13:45:00,11.21,11.22,11.21,11.21,50400.0,11.21,11.22,11.21,11.21,50400.0
2014-02-07 13:50:00,11.21,11.22,11.21,11.21,25800.0,11.21,11.22,11.21,11.21,25800.0
2014-02-07 13:55:00,11.22,11.23,11.21,11.22,33000.0,11.22,11.23,11.21,11.22,33000.0
2014-02-07 14:00:00,11.22,11.24,11.22,11.23,40800.0,11.22,11.24,11.22,11.23,40800.0
2014-02-07 14:05:00,11.23,11.24,11.23,11.23,31800.0,11.23,11.24,11.23,11.23,31800.0
2014-02-07 14:10:00,11.23,11.24,11.23,11.23,66600.0,11.23,11.24,11.23,11.23,66600.0
2014-02-07 14:15:00,11.23,11.23,11.22,11.23,16200.0,11.23,11.23,11.22,11.23,16200.0
2014-02-07 14:20:00,11.23,11.24,11.23,11.24,41400.0,11.23,11.24,11.23,11.24,41400.0
2014-02-07 14:25:00,11.24,11.24,11.22,11.22,27600.0,11.24,11.24,11.22,11.22,27600.0
2014-02-07 14:30:00,11.22,11.23,11.22,11.22,55800.0,11.22,11.23,11.22,11.22,55800.0
2014-02-07 14:35:00,11.22,11.23,11.22,11.22,46200.0,11.22,11.23,11.22,11.22,46200.0
2014-02-07 14:40:00,11.22,11.23,11.22,11.23,31800.0,11.22,11.23,11.22,11.23,31800.0
2014-02-07 14:45:00,11.24,11.24,11.23,11.23,28800.0,11.24,11.24,11.23,11.23,28800.0
2014-02-07 14:50:00,11.23,11.23,11.22,11.22,69600.0,11.23,11.23,11.22,11.22,69600.0
2014-02-07 14:55:00,11.22,11.22,11.22,11.22,37200.0,11.22,11.22,11.22,11.22,37200.0
2014-02-07 15:00:00,11.22,11.23,11.22,11.22,88800.0,11.22,11.23,11.22,11.22,88800.0
2014-02-07 15:05:00,11.22,11.22,11.21,11.21,43200.0,11.22,11.22,11.21,11.21,43200.0
2014-02-07 15:10:00,11.22,11.22,11.19,11.19,97800.0,11.22,11.22,11.19,11.19,97800.0
2014-02-07 15:15:00,11.19,11.2,11.19,11.19,88200.0,11.19,11.2,11.19,11.19,88200.0
2014-02-07 15:20:00,11.19,11.19,11.18,11.18,132600.0,11.19,11.19,11.18,11.18,132600.0
2014-02-07 15:25:00,11.18,11.18,11.17,11.17,109800.0,11.18,11.18,11.17,11.17,109800.0
2014-02-07 15:30:00,11.17,11.17,11.15,11.15,208200.0,11.17,11.17,11.15,11.15,208200.0
2014-02-07 15:35:00,11.15,11.15,11.14,11.14,157800.0,11.15,11.15,11.14,11.14,157800.0
2014-02-07 15:40:00,11.15,11.16,11.14,11.16,132600.0,11.15,11.16,11.14,11.16,132600.0
2014-02-07 15:45:00,11.16,11.17,11.15,11.15,389400.0,11.16,11.17,11.15,11.15,389400.0
2014-02-07 15:50:00,11.16,11.16,11.14,11.15,257400.0,11.16,11.16,11.14,11.15,257400.0
2014-02-07 15:55:00,11.15,11.16,11.14,11.16,294600.0,11.15,11.16,11.14,11.16,294600.0
2014-02-10 09:30:00,11.17,11.21,11.16,11.17,159600.0,11.17,11.21,11.16,11.17,159600.0
2014-02-10 09:35:00,11.17,11.19,11.15,11.17,49800.0,11.17,11.19,11.15,11.17,49800.0
2014-02-10 09:40:00,11.16,11.17,11.14,11.15,64800.0,11.16,11.17,11.14,11.15,64800.0
2014-02-10 09:45:00,11.15,11.17,11.15,11.16,53400.0,11.15,11.17,11.15,11.16,53400.0
2014-02-10 09:50:00,11.16,11.17,11.15,11.15,84600.0,11.16,11.17,11.15,11.15,84600.0
2014-02-10 09:55:00,11.17,11.18,11.16,11.18,46200.0,11.17,11.18,11.16,11.18,46200.0
2014-02-10 10:00:00,11.18,11.18,11.15,11.16,90600.0,11.18,11.18,11.15,11.16,90600.0
2014-02-10 10:05:00,11.17,11.17,11.15,11.17,53400.0,11.17,11.17,11.15,11.17,53400.0
2014-02-10 10:10:00,11.17,11.17,11.16,11.17,79800.0,11.17,11.17,11.16,11.17,79800.0
2014-02-10 10:15:00,11.17,11.17,11.16,11.17,57600.0,11.17,11.17,11.16,11.17,57600.0
2014-02-10 10:20:00,11.17,11.17,11.16,11.17,57600.0,11.17,11.17,11.16,11.17,57600.0
2014-02-10 10:25:00,11.16,11.17,11.16,11.16,75000.0,11.16,11.17,11.16,11.16,75000.0
2014-02-10 10:30:00,11.17,11.17,11.16,11.17,82800.0,11.17,11.17,11.16,11.17,82800.0
2014-02-10 10:35:00,11.17,11.17,11.16,11.16,44400.0,11.17,11.17,11.16,11.16,44400.0
2014-02-10 10:40:00,11.17,11.17,11.16,11.16,45600.0,11.17,11.17,11.16,11.16,45600.0
2014-02-10 10:45:00,11.16,11.16,11.14,11.14,52200.0,11.16,11.16,11.14,11.14,52200.0
2014-02-10 10:50:00,11.14,11.17,11.14,11.16,65400.0,11.14,11.17,11.14,11.16,65400.0
2014-02-10 10:55:00,11.16,11.17,11.16,11.16,31800.0,11.16,11.17,11.16,11.16,31800.0
2014-02-10 11:00:00,11.16,11.17,11.15,11.16,44400.0,11.16,11.17,11.15,11.16,44400.0
2014-02-10 11:05:00,11.16,11.17,11.15,11.17,37800.0,11.16,11.17,11.15,11.17,37800.0
2014-02-10 11:10:00,11.17,11.17,11.16,11.17,58800.0,11.17,11.17,11.16,11.17,58800.0
2014-02-10 11:15:00,11.16,11.17,11.16,11.17,91800.0,11.16,11.17,11.16,11.17,91800.0
2014-02-10 11:20:00,11.17,11.17,11.16,11.17,58200.0,11.17,11.17,11.16,11.17,58200.0
2014-02-10 11:25:00,11.17,11.17,11.16,11.17,55800.0,11.17,11.17,11.16,11.17,55800.0
2014-02-10 11:30:00,11.17,11.17,11.17,11.17,69600.0,11.17,11.17,11.17,11.17,69600.0
2014-02-10 11:35:00,11.17,11.17,11.17,11.17,51000.0,11.17,11.17,11.17,11.17,51000.0
2014-02-10 11:40:00,11.17,11.2,11.17,11.2,55800.0,11.17,11.2,11.17,11.2,55800.0
2014-02-10 11:45:00,11.2,11.2,11.19,11.2,41400.0,11.2,11.2,11.19,11.2,41400.0
2014-02-10 11:50:00,11.2,11.2,11.19,11.2,43800.0,11.2,11.2,11.19,11.2,43800.0
2014-02-10 11:55:00,11.2,11.21,11.2,11.2,64800.0,11.2,11.21,11.2,11.2,64800.0
2014-02-10 12:00:00,11.2,11.21,11.19,11.2,115200.0,11.2,11.21,11.19,11.2,115200.0
2014-02-10 12:05:00,11.2,11.2,11.16,11.17,79200.0,11.2,11.2,11.16,11.17,79200.0
2014-02-10 12:10:00,11.17,11.18,11.17,11.17,30600.0,11.17,11.18,11.17,11.17,30600.0
2014-02-10 12:15:00,11.18,11.18,11.17,11.17,34800.0,11.18,11.18,11.17,11.17,34800.0
2014-02-10 12:20:00,11.17,11.18,11.17,11.18,32400.0,11.17,11.18,11.17,11.18,32400.0
2014-02-10 12:25:00,11.18,11.19,11.17,11.17,195000.0,11.18,11.19,11.17,11.17,195000.0
2014-02-10 12:30:00,11.17,11.17,11.17,11.17,35400.0,11.17,11.17,11.17,11.17,35400.0
2014-02-10 12:35:00,11.17,11.19,11.17,11.18,39600.0,11.17,11.19,11.17,11.18,39600.0
2014-02-10 12:40:00,11.18,11.19,11.17,11.19,24000.0,11.18,11.19,11.17,11.19,24000.0
2014-02-10 12:45:00,11.19,11.19,11.17,11.17,37200.0,11.19,11.19,11.17,11.17,37200.0
2014-02-10 12:50:00,11.17,11.18,11.17,11.18,54600.0,11.17,11.18,11.17,11.18,54600.0
2014-02-10 12:55:00,11.18,11.18,11.17,11.17,43200.0,11.18,11.18,11.17,11.17,43200.0
2014-02-10 13:00:00,11.17,11.17,11.17,11.17,36600.0,11.17,11.17,11.17,11.17,36600.0
2014-02-10 13:05:00,11.17,11.17,11.16,11.16,27600.0,11.17,11.17,11.16,11.16,27600.0
2014-02-10 13:10:00,11.16,11.17,11.16,11.16,33600.0,11.16,11.17,11.16,11.16,33600.0
2014-02-10 13:15:00,11.16,11.17,11.16,11.16,43200.0,11.16,11.17,11.16,11.16,43200.0
2014-02-10 13:20:00,11.17,11.17,11.16,11.16,33600.0,11.17,11.17,11.16,11.16,33600.0
2014-02-10 13:25:00,11.17,11.17,11.17,11.17,49800.0,11.17,11.17,11.17,11.17,49800.0
2014-02-10 13:30:00,11.17,11.17,11.16,11.16,49200.0,11.17,11.17,11.16,11.16,49200.0
2014-02-10 13:35:00,11.16,11.17,11.16,11.17,37200.0,11.16,11.17,11.16,11.17,37200.0
2014-02-10 13:40:00,11.17,11.17,11.16,11.16,52200.0,11.17,11.17,11.16,11.16,52200.0
2014-02-10 13:45:00,11.16,11.17,11.16,11.16,39600.0,11.16,11.17,11.16,11.16,39600.0
2014-02-10 13:50:00,11.16,11.16,11.14,11.14,38400.0,11.16,11.16,11.14,11.14,38400.0
2014-02-10 13:55:00,11.15,11.16,11.15,11.16,32400.0,11.15,11.16,11.15,11.16,32400.0
2014-02-10 14:00:00,11.16,11.17,11.15,11.17,45000.0,11.16,11.17,11.15,11.17,45000.0
2014-02-10 14:05:00,11.17,11.18,11.17,11.18,45000.0,11.17,11.18,11.17,11.18,45000.0
2014-02-10 14:10:00,11.18,11.19,11.18,11.18,46200.0,11.18,11.19,11.18,11.18,46200.0
2014-02-10 14:15:00,11.18,11.2,11.18,11.19,36000.0,11.18,11.2,11.18,11.19,36000.0
2014-02-10 14:20:00,11.2,11.2,11.19,11.2,64200.0,11.2,11.2,11.19,11.2,64200.0
2014-02-10 14:25:00,11.2,11.2,11.19,11.2,57000.0,11.2,11.2,11.19,11.2,57000.0
2014-02-10 14:30:00,11.2,11.2,11.19,11.19,63600.0,11.2,11.2,11.19,11.19,63600.0
2014-02-10 14:35:00,11.19,11.19,11.18,11.18,78600.0,11.19,11.19,11.18,11.18,78600.0
2014-02-10 14:40:00,11.18,11.18,11.17,11.17,84600.0,11.18,11.18,11.17,11.17,84600.0
2014-02-10 14:45:00,11.17,11.17,11.17,11.17,75600.0,11.17,11.17,11.17,11.17,75600.0
2014-02-10 14:50:00,11.17,11.17,11.17,11.17,76800.0,11.17,11.17,11.17,11.17,76800.0
2014-02-10 14:55:00,11.17,11.17,11.17,11.17,49800.0,11.17,11.17,11.17,11.17,49800.0
2014-02-10 15:00:00,11.17,11.17,11.16,11.16,61800.0,11.17,11.17,11.16,11.16,61800.0
2014-02-10 15:05:00,11.16,11.17,11.16,11.17,83400.0,11.16,11.17,11.16,11.17,83400.0
2014-02-10 15:10:00,11.17,11.17,11.16,11.16,90000.0,11.17,11.17,11.16,11.16,90000.0
2014-02-10 15:15:00,11.16,11.17,11.16,11.16,96600.0,11.16,11.17,11.16,11.16,96600.0
2014-02-10 15:20:00,11.16,11.17,11.16,11.16,85200.0,11.16,11.17,11.16,11.16,85200.0
2014-02-10 15:25:00,11.16,11.16,11.15,11.16,139200.0,11.16,11.16,11.15,11.16,139200.0
2014-02-10 15:30:00,11.16,11.16,11.16,11.16,139800.0,11.16,11.16,11.16,11.16,139800.0
2014-02-10 15:35:00,11.16,11.17,11.16,11.16,89400.0,11.16,11.17,11.16,11.16,89400.0
2014-02-10 15:40:00,11.16,11.17,11.16,11.17,196800.0,11.16,11.17,11.16,11.17,196800.0
2014-02-10 15:45:00,11.17,11.17,11.16,11.16,240000.0,11.17,11.17,11.16,11.16,240000.0
2014-02-10 15:50:00,11.16,11.17,11.16,11.17,232800.0,11.16,11.17,11.16,11.17,232800.0
2014-02-10 15:55:00,11.17,11.17,11.16,11.17,361800.0,11.17,11.17,11.16,11.17,361800.0
2014-02-11 09:30:00,11.16,11.17,11.13,11.16,106800.0,11.16,11.17,11.13,11.16,106800.0
2014-02-11 09:35:00,11.16,11.17,11.14,11.15,59400.0,11.16,11.17,11.14,11.15,59400.0
2014-02-11 09:40:00,11.14,11.17,11.13,11.16,73800.0,11.14,11.17,11.13,11.16,73800.0
2014-02-11 09:45:00,11.16,11.17,11.15,11.16,82800.0,11.16,11.17,11.15,11.16,82800.0
2014-02-11 09:50:00,11.16,11.17,11.15,11.17,46200.0,11.16,11.17,11.15,11.17,46200.0
2014-02-11 09:55:00,11.17,11.17,11.16,11.17,40800.0,11.17,11.17,11.16,11.17,40800.0
2014-02-11 10:00:00,11.17,11.17,11.16,11.16,52800.0,11.17,11.17,11.16,11.16,52800.0
2014-02-11 10:05:00,11.17,11.17,11.16,11.17,48600.0,11.17,11.17,11.16,11.17,48600.0
2014-02-11 10:10:00,11.17,11.18,11.16,11.16,72600.0,11.17,11.18,11.16,11.16,72600.0
2014-02-11 10:15:00,11.17,11.17,11.15,11.16,44400.0,11.17,11.17,11.15,11.16,44400.0
2014-02-11 10:20:00,11.16,11.17,11.14,11.15,43800.0,11.16,11.17,11.14,11.15,43800.0
2014-02-11 10:25:00,11.15,11.16,11.14,11.16,49200.0,11.15,11.16,11.14,11.16,49200.0
2014-02-11 10:30:00,11.16,11.17,11.15,11.16,47400.0,11.16,11.17,11.15,11.16,47400.0
2014-02-11 10:35:00,11.16,11.16,11.14,11.15,73200.0,11.16,11.16,11.14,11.15,73200.0
2014-02-11 10:40:00,11.15,11.15,11.14,11.14,33000.0,11.15,11.15,11.14,11.14,33000.0
2014-02-11 10:45:00,11.14,11.16,11.14,11.15,52200.0,11.14,11.16,11.14,11.15,52200.0
2014-02-11 10:50:00,11.15,11.16,11.15,11.15,47400.0,11.15,11.16,11.15,11.15,47400.0
2014-02-11 10:55:00,11.15,11.15,11.13,11.13,54000.0,11.15,11.15,11.13,11.13,54000.0
2014-02-11 11:00:00,11.13,11.15,11.13,11.13,48600.0,11.13,11.15,11.13,11.13,48600.0
2014-02-11 11:05:00,11.13,11.13,11.12,11.13,37800.0,11.13,11.13,11.12,11.13,37800.0
2014-02-11 11:10:00,11.13,11.13,11.13,11.13,27600.0,11.13,11.13,11.13,11.13,27600.0
2014-02-11 11:15:00,11.13,11.14,11.13,11.13,70800.0,11.13,11.14,11.13,11.13,70800.0
2014-02-11 11:20:00,11.13,11.14,11.13,11.13,45600.0,11.13,11.14,11.13,11.13,45600.0
2014-02-11 11:25:00,11.14,11.14,11.13,11.14,51000.0,11.14,11.14,11.13,11.14,51000.0
2014-02-11 11:30:00,11.14,11.15,11.13,11.15,91200.0,11.14,11.15,11.13,11.15,91200.0
2014-02-11 11:35:00,11.15,11.15,11.13,11.14,56400.0,11.15,11.15,11.13,11.14,56400.0
2014-02-11 11:40:00,11.14,11.14,11.13,11.14,57600.0,11.14,11.14,11.13,11.14,57600.0
2014-02-11 11:45:00,11.14,11.14,11.12,11.12,106800.0,11.14,11.14,11.12,11.12,106800.0
2014-02-11 11:50:00,11.12,11.13,11.1,11.11,74400.0,11.12,11.13,11.1,11.11,74400.0
2014-02-11 11:55:00,11.1,11.11,11.1,11.1,97200.0,11.1,11.11,11.1,11.1,97200.0
2014-02-11 12:00:00,11.1,11.12,11.1,11.12,99600.0,11.1,11.12,11.1,11.12,99600.0
2014-02-11 12:05:00,11.12,11.14,11.12,11.14,41400.0,11.12,11.14,11.12,11.14,41400.0
2014-02-11 12:10:00,11.13,11.13,11.11,11.11,51000.0,11.13,11.13,11.11,11.11,51000.0
2014-02-11 12:15:00,11.11,11.12,11.11,11.12,72000.0,11.11,11.12,11.11,11.12,72000.0
2014-02-11 12:20:00,11.11,11.12,11.1,11.11,79800.0,11.11,11.12,11.1,11.11,79800.0
2014-02-11 12:25:00,11.11,11.11,11.1,11.1,59400.0,11.11,11.11,11.1,11.1,59400.0
2014-02-11 12:30:00,11.1,11.1,11.08,11.08,81600.0,11.1,11.1,11.08,11.08,81600.0
2014-02-11 12:35:00,11.08,11.09,11.08,11.08,56400.0,11.08,11.09,11.08,11.08,56400.0
2014-02-11 12:40:00,11.08,11.1,11.08,11.1,61200.0,11.08,11.1,11.08,11.1,61200.0
2014-02-11 12:45:00,11.1,11.11,11.09,11.09,61200.0,11.1,11.11,11.09,11.09,61200.0
2014-02-11 12:50:00,11.1,11.1,11.1,11.1,30600.0,11.1,11.1,11.1,11.1,30600.0
2014-02-11 12:55:00,11.1,11.12,11.1,11.12,60000.0,11.1,11.12,11.1,11.12,60000.0
2014-02-11 13:00:00,11.12,11.14,11.12,11.13,39000.0,11.12,11.14,11.12,11.13,39000.0
2014-02-11 13:05:00,11.13,11.14,11.13,11.14,51000.0,11.13,11.14,11.13,11.14,51000.0
2014-02-11 13:10:00,11.14,11.17,11.14,11.17,36600.0,11.14,11.17,11.14,11.17,36600.0
2014-02-11 13:15:00,11.17,11.17,11.16,11.17,59400.0,11.17,11.17,11.16,11.17,59400.0
2014-02-11 13:20:00,11.16,11.16,11.15,11.16,45000.0,11.16,11.16,11.15,11.16,45000.0
2014-02-11 13:25:00,11.16,11.16,11.15,11.16,46200.0,11.16,11.16,11.15,11.16,46200.0
2014-02-11 13:30:00,11.16,11.16,11.15,11.16,63600.0,11.16,11.16,11.15,11.16,63600.0
2014-02-11 13:35:00,11.15,11.15,11.15,11.15,21600.0,11.15,11.15,11.15,11.15,21600.0
2014-02-11 13:40:00,11.15,11.16,11.15,11.15,53400.0,11.15,11.16,11.15,11.15,53400.0
2014-02-11 13:45:00,11.15,11.15,11.15,11.15,62400.0,11.15,11.15,11.15,11.15,62400.0
2014-02-11 13:50:00,11.15,11.15,11.14,11.15,48600.0,11.15,11.15,11.14,11.15,48600.0
2014-02-11 13:55:00,11.15,11.15,11.14,11.14,24600.0,11.15,11.15,11.14,11.14,24600.0
2014-02-11 14:00:00,11.14,11.15,11.14,11.14,48000.0,11.14,11.15,11.14,11.14,48000.0
2014-02-11 14:05:00,11.14,11.15,11.14,11.14,44400.0,11.14,11.15,11.14,11.14,44400.0
2014-02-11 14:10:00,11.15,11.15,11.14,11.15,44400.0,11.15,11.15,11.14,11.15,44400.0
2014-02-11 14:15:00,11.15,11.15,11.14,11.15,53400.0,11.15,11.15,11.14,11.15,53400.0
2014-02-11 14:20:00,11.15,11.16,11.15,11.16,37800.0,11.15,11.16,11.15,11.16,37800.0
2014-02-11 14:25:00,11.17,11.17,11.14,11.14,80400.0,11.17,11.17,11.14,11.14,80400.0
2014-02-11 14:30:00,11.14,11.15,11.14,11.15,49800.0,11.14,11.15,11.14,11.15,49800.0
2014-02-11 14:35:00,11.15,11.17,11.15,11.17,54600.0,11.15,11.17,11.15,11.17,54600.0
2014-02-11 14:40:00,11.17,11.17,11.16,11.17,62400.0,11.17,11.17,11.16,11.17,62400.0
2014-02-11 14:45:00,11.17,11.17,11.17,11.17,84600.0,11.17,11.17,11.17,11.17,84600.0
2014-02-11 14:50:00,11.17,11.17,11.16,11.17,96600.0,11.17,11.17,11.16,11.17,96600.0
2014-02-11 14:55:00,11.17,11.17,11.17,11.17,63000.0,11.17,11.17,11.17,11.17,63000.0
2014-02-11 15:00:00,11.17,11.18,11.17,11.17,142200.0,11.17,11.18,11.17,11.17,142200.0
2014-02-11 15:05:00,11.17,11.18,11.17,11.17,63600.0,11.17,11.18,11.17,11.17,63600.0
2014-02-11 15:10:00,11.17,11.17,11.17,11.17,82200.0,11.17,11.17,11.17,11.17,82200.0
2014-02-11 15:15:00,11.17,11.18,11.17,11.17,82800.0,11.17,11.18,11.17,11.17,82800.0
2014-02-11 15:20:00,11.17,11.17,11.17,11.17,150600.0,11.17,11.17,11.17,11.17,150600.0
2014-02-11 15:25:00,11.17,11.18,11.16,11.17,103200.0,11.17,11.18,11.16,11.17,103200.0
2014-02-11 15:30:00,11.17,11.17,11.16,11.17,243600.0,11.17,11.17,11.16,11.17,243600.0
2014-02-11 15:35:00,11.17,11.18,11.17,11.17,81600.0,11.17,11.18,11.17,11.17,81600.0
2014-02-11 15:40:00,11.17,11.17,11.17,11.17,96600.0,11.17,11.17,11.17,11.17,96600.0
2014-02-11 15:45:00,11.17,11.18,11.17,11.17,172200.0,11.17,11.18,11.17,11.17,172200.0
2014-02-11 15:50:00,11.17,11.17,11.16,11.17,137400.0,11.17,11.17,11.16,11.17,137400.0
2014-02-11 15:55:00,11.17,11.17,11.15,11.16,259800.0,11.17,11.17,11.15,11.16,259800.0
2014-02-12 09:30:00,11.17,11.17,11.13,11.15,66000.0,11.17,11.17,11.13,11.15,66000.0
2014-02-12 09:35:00,11.15,11.17,11.15,11.17,72600.0,11.15,11.17,11.15,11.17,72600.0
2014-02-12 09:40:00,11.17,11.17,11.16,11.17,51000.0,11.17,11.17,11.16,11.17,51000.0
2014-02-12 09:45:00,11.16,11.17,11.15,11.15,61800.0,11.16,11.17,11.15,11.15,61800.0
2014-02-12 09:50:00,11.16,11.17,11.14,11.16,93000.0,11.16,11.17,11.14,11.16,93000.0
2014-02-12 09:55:00,11.16,11.17,11.16,11.16,98400.0,11.16,11.17,11.16,11.16,98400.0
2014-02-12 10:00:00,11.17,11.17,11.13,11.14,76800.0,11.17,11.17,11.13,11.14,76800.0
2014-02-12 10:05:00,11.14,11.14,11.11,11.12,51600.0,11.14,11.14,11.11,11.12,51600.0
2014-02-12 10:10:00,11.12,11.13,11.12,11.13,64200.0,11.12,11.13,11.12,11.13,64200.0
2014-02-12 10:15:00,11.13,11.13,11.11,11.11,264600.0,11.13,11.13,11.11,11.11,264600.0
2014-02-12 10:20:00,11.12,11.14,11.12,11.14,153000.0,11.12,11.14,11.12,11.14,153000.0
2014-02-12 10:25:00,11.14,11.16,11.14,11.16,90000.0,11.14,11.16,11.14,11.16,90000.0
2014-02-12 10:30:00,11.16,11.17,11.16,11.16,78000.0,11.16,11.17,11.16,11.16,78000.0
2014-02-12 10:35:00,11.16,11.17,11.16,11.16,78000.0,11.16,11.17,11.16,11.16,78000.0
2014-02-12 10:40:00,11.16,11.16,11.14,11.14,43200.0,11.16,11.16,11.14,11.14,43200.0
2014-02-12 10:45:00,11.14,11.15,11.14,11.14,55800.0,11.14,11.15,11.14,11.14,55800.0
2014-02-12 10:50:00,11.15,11.16,11.14,11.16,52800.0,11.15,11.16,11.14,11.16,52800.0
2014-02-12 10:55:00,11.16,11.17,11.15,11.17,57600.0,11.16,11.17,11.15,11.17,57600.0
2014-02-12 11:00:00,11.17,11.17,11.16,11.16,38400.0,11.17,11.17,11.16,11.16,38400.0
2014-02-12 11:05:00,11.16,11.17,11.15,11.16,67200.0,11.16,11.17,11.15,11.16,67200.0
2014-02-12 11:10:00,11.17,11.17,11.16,11.17,51600.0,11.17,11.17,11.16,11.17,51600.0
2014-02-12 11:15:00,11.16,11.17,11.16,11.16,58200.0,11.16,11.17,11.16,11.16,58200.0
2014-02-12 11:20:00,11.16,11.16,11.13,11.14,58200.0,11.16,11.16,11.13,11.14,58200.0
2014-02-12 11:25:00,11.15,11.15,11.14,11.15,27000.0,11.15,11.15,11.14,11.15,27000.0
2014-02-12 11:30:00,11.15,11.17,11.15,11.16,38400.0,11.15,11.17,11.15,11.16,38400.0
2014-02-12 11:35:00,11.17,11.17,11.14,11.14,40800.0,11.17,11.17,11.14,11.14,40800.0
2014-02-12 11:40:00,11.15,11.16,11.14,11.16,39600.0,11.15,11.16,11.14,11.16,39600.0
2014-02-12 11:45:00,11.16,11.16,11.14,11.14,34200.0,11.16,11.16,11.14,11.14,34200.0
2014-02-12 11:50:00,11.14,11.14,11.13,11.14,36000.0,11.14,11.14,11.13,11.14,36000.0
2014-02-12 11:55:00,11.14,11.14,11.11,11.12,48600.0,11.14,11.14,11.11,11.12,48600.0
2014-02-12 12:00:00,11.12,11.13,11.12,11.13,33600.0,11.12,11.13,11.12,11.13,33600.0
2014-02-12 12:05:00,11.13,11.13,11.12,11.12,40800.0,11.13,11.13,11.12,11.12,40800.0
2014-02-12 12:10:00,11.12,11.13,11.12,11.12,17400.0,11.12,11.13,11.12,11.12,17400.0
2014-02-12 12:15:00,11.12,11.15,11.12,11.14,31800.0,11.12,11.15,11.12,11.14,31800.0
2014-02-12 12:20:00,11.14,11.16,11.14,11.16,32400.0,11.14,11.16,11.14,11.16,32400.0
2014-02-12 12:25:00,11.16,11.16,11.14,11.15,62400.0,11.16,11.16,11.14,11.15,62400.0
2014-02-12 12:30:00,11.14,11.15,11.13,11.13,73800.0,11.14,11.15,11.13,11.13,73800.0
2014-02-12 12:35:00,11.13,11.13,11.12,11.13,21600.0,11.13,11.13,11.12,11.13,21600.0
2014-02-12 12:40:00,11.13,11.13,11.12,11.13,37800.0,11.13,11.13,11.12,11.13,37800.0
2014-02-12 12:45:00,11.13,11.14,11.11,11.12,82200.0,11.13,11.14,11.11,11.12,82200.0
2014-02-12 12:50:00,11.13,11.15,11.13,11.15,96600.0,11.13,11.15,11.13,11.15,96600.0
2014-02-12 12:55:00,11.15,11.16,11.12,11.13,84600.0,11.15,11.16,11.12,11.13,84600.0
2014-02-12 13:00:00,11.13,11.13,11.1,11.11,59400.0,11.13,11.13,11.1,11.11,59400.0
2014-02-12 13:05:00,11.11,11.13,11.11,11.12,43200.0,11.11,11.13,11.11,11.12,43200.0
2014-02-12 13:10:00,11.13,11.13,11.12,11.12,34800.0,11.13,11.13,11.12,11.12,34800.0
2014-02-12 13:15:00,11.12,11.12,11.12,11.12,52200.0,11.12,11.12,11.12,11.12,52200.0
2014-02-12 13:20:00,11.12,11.13,11.12,11.13,40800.0,11.12,11.13,11.12,11.13,40800.0
2014-02-12 13:25:00,11.13,11.14,11.13,11.14,30000.0,11.13,11.14,11.13,11.14,30000.0
2014-02-12 13:30:00,11.14,11.15,11.13,11.13,56400.0,11.14,11.15,11.13,11.13,56400.0
2014-02-12 13:35:00,11.13,11.14,11.12,11.13,54000.0,11.13,11.14,11.12,11.13,54000.0
2014-02-12 13:40:00,11.14,11.14,11.14,11.14,16200.0,11.14,11.14,11.14,11.14,16200.0
2014-02-12 13:45:00,11.14,11.15,11.13,11.14,56400.0,11.14,11.15,11.13,11.14,56400.0
2014-02-12 13:50:00,11.14,11.15,11.14,11.14,33000.0,11.14,11.15,11.14,11.14,33000.0
2014-02-12 13:55:00,11.14,11.15,11.14,11.14,70800.0,11.14,11.15,11.14,11.14,70800.0
2014-02-12 14:00:00,11.14,11.15,11.13,11.14,27000.0,11.14,11.15,11.13,11.14,27000.0
2014-02-12 14:05:00,11.14,11.15,11.13,11.13,70800.0,11.14,11.15,11.13,11.13,70800.0
2014-02-12 14:10:00,11.13,11.14,11.11,11.11,41400.0,11.13,11.14,11.11,11.11,41400.0
2014-02-12 14:15:00,11.11,11.12,11.1,11.11,45600.0,11.11,11.12,11.1,11.11,45600.0
2014-02-12 14:20:00,11.11,11.11,11.08,11.09,148800.0,11.11,11.11,11.08,11.09,148800.0
2014-02-12 14:25:00,11.09,11.11,11.09,11.1,159000.0,11.09,11.11,11.09,11.1,159000.0
2014-02-12 14:30:00,11.1,11.11,11.1,11.11,52800.0,11.1,11.11,11.1,11.11,52800.0
2014-02-12 14:35:00,11.11,11.13,11.11,11.12,41400.0,11.11,11.13,11.11,11.12,41400.0
2014-02-12 14:40:00,11.13,11.13,11.12,11.12,33600.0,11.13,11.13,11.12,11.12,33600.0
2014-02-12 14:45:00,11.12,11.12,11.11,11.12,52800.0,11.12,11.12,11.11,11.12,52800.0
2014-02-12 14:50:00,11.12,11.14,11.12,11.14,38400.0,11.12,11.14,11.12,11.14,38400.0
2014-02-12 14:55:00,11.13,11.14,11.13,11.14,54600.0,11.13,11.14,11.13,11.14,54600.0
2014-02-12 15:00:00,11.14,11.14,11.14,11.14,49200.0,11.14,11.14,11.14,11.14,49200.0
2014-02-12 15:05:00,11.13,11.13,11.1,11.12,187200.0,11.13,11.13,11.1,11.12,187200.0
2014-02-12 15:10:00,11.13,11.14,11.12,11.14,68400.0,11.13,11.14,11.12,11.14,68400.0
2014-02-12 15:15:00,11.15,11.15,11.14,11.14,62400.0,11.15,11.15,11.14,11.14,62400.0
2014-02-12 15:20:00,11.14,11.15,11.14,11.14,38400.0,11.14,11.15,11.14,11.14,38400.0
2014-02-12 15:25:00,11.14,11.15,11.14,11.15,55800.0,11.14,11.15,11.14,11.15,55800.0
2014-02-12 15:30:00,11.15,11.15,11.13,11.13,148200.0,11.15,11.15,11.13,11.13,148200.0
2014-02-12 15:35:00,11.13,11.13,11.12,11.12,102600.0,11.13,11.13,11.12,11.12,102600.0
2014-02-12 15:40:00,11.12,11.13,11.12,11.12,189000.0,11.12,11.13,11.12,11.12,189000.0
2014-02-12 15:45:00,11.12,11.13,11.12,11.12,169200.0,11.12,11.13,11.12,11.12,169200.0
2014-02-12 15:50:00,11.12,11.12,11.11,11.11,130800.0,11.12,11.12,11.11,11.11,130800.0
2014-02-12 15:55:00,11.11,11.12,11.11,11.12,319800.0,11.11,11.12,11.11,11.12,319800.0
2014-02-13 09:30:00,11.09,11.1,11.06,11.09,112200.0,11.09,11.1,11.06,11.09,112200.0
2014-02-13 09:35:00,11.09,11.11,11.07,11.11,88200.0,11.09,11.11,11.07,11.11,88200.0
2014-02-13 09:40:00,11.11,11.11,11.07,11.09,86400.0,11.11,11.11,11.07,11.09,86400.0
2014-02-13 09:45:00,11.08,11.1,11.06,11.06,63600.0,11.08,11.1,11.06,11.06,63600.0
2014-02-13 09:50:00,11.06,11.08,11.05,11.06,54600.0,11.06,11.08,11.05,11.06,54600.0
2014-02-13 09:55:00,11.06,11.09,11.04,11.05,172800.0,11.06,11.09,11.04,11.05,172800.0
2014-02-13 10:00:00,11.06,11.08,11.06,11.07,45000.0,11.06,11.08,11.06,11.07,45000.0
2014-02-13 10:05:00,11.08,11.1,11.07,11.09,94800.0,11.08,11.1,11.07,11.09,94800.0
2014-02-13 10:10:00,11.09,11.1,11.07,11.07,27600.0,11.09,11.1,11.07,11.07,27600.0
2014-02-13 10:15:00,11.08,11.1,11.07,11.09,94200.0,11.08,11.1,11.07,11.09,94200.0
2014-02-13 10:20:00,11.09,11.1,11.08,11.09,72000.0,11.09,11.1,11.08,11.09,72000.0
2014-02-13 10:25:00,11.1,11.11,11.09,11.1,74400.0,11.1,11.11,11.09,11.1,74400.0
2014-02-13 10:30:00,11.1,11.11,11.09,11.09,64800.0,11.1,11.11,11.09,11.09,64800.0
2014-02-13 10:35:00,11.1,11.11,11.09,11.09,135000.0,11.1,11.11,11.09,11.09,135000.0
2014-02-13 10:40:00,11.09,11.11,11.09,11.11,72000.0,11.09,11.11,11.09,11.11,72000.0
2014-02-13 10:45:00,11.11,11.12,11.09,11.1,40200.0,11.11,11.12,11.09,11.1,40200.0
2014-02-13 10:50:00,11.1,11.14,11.1,11.12,67200.0,11.1,11.14,11.1,11.12,67200.0
2014-02-13 10:55:00,11.13,11.15,11.13,11.15,66000.0,11.13,11.15,11.13,11.15,66000.0
2014-02-13 11:00:00,11.14,11.16,11.14,11.16,33000.0,11.14,11.16,11.14,11.16,33000.0
2014-02-13 11:05:00,11.16,11.17,11.16,11.17,58200.0,11.16,11.17,11.16,11.17,58200.0
2014-02-13 11:10:00,11.17,11.18,11.16,11.18,40200.0,11.17,11.18,11.16,11.18,40200.0
2014-02-13 11:15:00,11.18,11.19,11.18,11.19,41400.0,11.18,11.19,11.18,11.19,41400.0
2014-02-13 11:20:00,11.18,11.2,11.18,11.19,41400.0,11.18,11.2,11.18,11.19,41400.0
2014-02-13 11:25:00,11.19,11.2,11.19,11.2,40200.0,11.19,11.2,11.19,11.2,40200.0
2014-02-13 11:30:00,11.2,11.22,11.2,11.21,48600.0,11.2,11.22,11.2,11.21,48600.0
2014-02-13 11:35:00,11.21,11.22,11.21,11.21,30600.0,11.21,11.22,11.21,11.21,30600.0
2014-02-13 11:40:00,11.21,11.22,11.21,11.22,54600.0,11.21,11.22,11.21,11.22,54600.0
2014-02-13 11:45:00,11.22,11.22,11.2,11.21,44400.0,11.22,11.22,11.2,11.21,44400.0
2014-02-13 11:50:00,11.21,11.21,11.2,11.21,37200.0,11.21,11.21,11.2,11.21,37200.0
2014-02-13 11:55:00,11.21,11.21,11.19,11.2,35400.0,11.21,11.21,11.19,11.2,35400.0
2014-02-13 12:00:00,11.2,11.2,11.19,11.2,41400.0,11.2,11.2,11.19,11.2,41400.0
2014-02-13 12:05:00,11.2,11.21,11.19,11.21,73800.0,11.2,11.21,11.19,11.21,73800.0
2014-02-13 12:10:00,11.21,11.22,11.2,11.21,36000.0,11.21,11.22,11.2,11.21,36000.0
2014-02-13 12:15:00,11.21,11.22,11.2,11.2,33600.0,11.21,11.22,11.2,11.2,33600.0
2014-02-13 12:20:00,11.2,11.21,11.18,11.18,123600.0,11.2,11.21,11.18,11.18,123600.0
2014-02-13 12:25:00,11.18,11.2,11.18,11.18,86400.0,11.18,11.2,11.18,11.18,86400.0
2014-02-13 12:30:00,11.18,11.18,11.17,11.17,48000.0,11.18,11.18,11.17,11.17,48000.0
2014-02-13 12:35:00,11.17,11.18,11.17,11.17,54600.0,11.17,11.18,11.17,11.17,54600.0
2014-02-13 12:40:00,11.17,11.17,11.15,11.15,100800.0,11.17,11.17,11.15,11.15,100800.0
2014-02-13 12:45:00,11.15,11.16,11.14,11.14,55200.0,11.15,11.16,11.14,11.14,55200.0
2014-02-13 12:50:00,11.14,11.14,11.13,11.14,81000.0,11.14,11.14,11.13,11.14,81000.0
2014-02-13 12:55:00,11.14,11.16,11.14,11.16,50400.0,11.14,11.16,11.14,11.16,50400.0
2014-02-13 13:00:00,11.16,11.19,11.16,11.19,45000.0,11.16,11.19,11.16,11.19,45000.0
2014-02-13 13:05:00,11.19,11.19,11.19,11.19,58800.0,11.19,11.19,11.19,11.19,58800.0
2014-02-13 13:10:00,11.19,11.2,11.17,11.17,61800.0,11.19,11.2,11.17,11.17,61800.0
2014-02-13 13:15:00,11.17,11.18,11.16,11.18,46200.0,11.17,11.18,11.16,11.18,46200.0
2014-02-13 13:20:00,11.18,11.2,11.18,11.19,52800.0,11.18,11.2,11.18,11.19,52800.0
2014-02-13 13:25:00,11.2,11.2,11.18,11.18,37200.0,11.2,11.2,11.18,11.18,37200.0
2014-02-13 13:30:00,11.18,11.18,11.17,11.17,39000.0,11.18,11.18,11.17,11.17,39000.0
2014-02-13 13:35:00,11.16,11.2,11.16,11.2,42600.0,11.16,11.2,11.16,11.2,42600.0
2014-02-13 13:40:00,11.2,11.2,11.19,11.19,66600.0,11.2,11.2,11.19,11.19,66600.0
2014-02-13 13:45:00,11.19,11.19,11.17,11.17,58800.0,11.19,11.19,11.17,11.17,58800.0
2014-02-13 13:50:00,11.17,11.19,11.17,11.19,51000.0,11.17,11.19,11.17,11.19,51000.0
2014-02-13 13:55:00,11.19,11.22,11.19,11.22,125400.0,11.19,11.22,11.19,11.22,125400.0
2014-02-13 14:00:00,11.22,11.22,11.21,11.22,82200.0,11.22,11.22,11.21,11.22,82200.0
2014-02-13 14:05:00,11.22,11.24,11.22,11.24,24600.0,11.22,11.24,11.22,11.24,24600.0
2014-02-13 14:10:00,11.24,11.25,11.23,11.23,88200.0,11.24,11.25,11.23,11.23,88200.0
2014-02-13 14:15:00,11.24,11.24,11.22,11.22,42600.0,11.24,11.24,11.22,11.22,42600.0
2014-02-13 14:20:00,11.22,11.24,11.22,11.24,60600.0,11.22,11.24,11.22,11.24,60600.0
2014-02-13 14:25:00,11.24,11.24,11.23,11.23,92400.0,11.24,11.24,11.23,11.23,92400.0
2014-02-13 14:30:00,11.24,11.24,11.21,11.21,304200.0,11.24,11.24,11.21,11.21,304200.0
2014-02-13 14:35:00,11.21,11.22,11.2,11.2,64200.0,11.21,11.22,11.2,11.2,64200.0
2014-02-13 14:40:00,11.2,11.2,11.19,11.2,52800.0,11.2,11.2,11.19,11.2,52800.0
2014-02-13 14:45:00,11.2,11.2,11.18,11.19,80400.0,11.2,11.2,11.18,11.19,80400.0
2014-02-13 14:50:00,11.18,11.19,11.17,11.18,50400.0,11.18,11.19,11.17,11.18,50400.0
2014-02-13 14:55:00,11.19,11.19,11.18,11.18,63000.0,11.19,11.19,11.18,11.18,63000.0
2014-02-13 15:00:00,11.18,11.19,11.18,11.18,54600.0,11.18,11.19,11.18,11.18,54600.0
2014-02-13 15:05:00,11.18,11.19,11.18,11.19,46800.0,11.18,11.19,11.18,11.19,46800.0
2014-02-13 15:10:00,11.19,11.2,11.19,11.2,63600.0,11.19,11.2,11.19,11.2,63600.0
2014-02-13 15:15:00,11.2,11.2,11.19,11.19,45000.0,11.2,11.2,11.19,11.19,45000.0
2014-02-13 15:20:00,11.19,11.19,11.18,11.19,78600.0,11.19,11.19,11.18,11.19,78600.0
2014-02-13 15:25:00,11.19,11.19,11.18,11.19,81600.0,11.19,11.19,11.18,11.19,81600.0
2014-02-13 15:30:00,11.18,11.19,11.18,11.19,60600.0,11.18,11.19,11.18,11.19,60600.0
2014-02-13 15:35:00,11.19,11.2,11.19,11.2,78000.0,11.19,11.2,11.19,11.2,78000.0
2014-02-13 15:40:00,11.2,11.21,11.2,11.21,133800.0,11.2,11.21,11.2,11.21,133800.0
2014-02-13 15:45:00,11.21,11.21,11.2,11.21,122400.0,11.21,11.21,11.2,11.21,122400.0
2014-02-13 15:50:00,11.21,11.22,11.2,11.21,186600.0,11.21,11.22,11.2,11.21,186600.0
2014-02-13 15:55:00,11.21,11.21,11.19,11.2,358800.0,11.21,11.21,11.19,11.2,358800.0
2014-02-14 09:30:00,11.23,11.28,11.19,11.25,218400.0,11.23,11.28,11.19,11.25,218400.0
2014-02-14 09:35:00,11.25,11.29,11.19,11.25,128400.0,11.25,11.29,11.19,11.25,128400.0
2014-02-14 09:40:00,11.25,11.27,11.18,11.19,147000.0,11.25,11.27,11.18,11.19,147000.0
2014-02-14 09:45:00,11.2,11.26,11.2,11.26,86400.0,11.2,11.26,11.2,11.26,86400.0
2014-02-14 09:50:00,11.17,11.29,11.13,11.14,439800.0,11.17,11.29,11.13,11.14,439800.0
2014-02-14 09:55:00,11.15,11.19,11.15,11.17,72000.0,11.15,11.19,11.15,11.17,72000.0
2014-02-14 10:00:00,11.18,11.2,11.16,11.19,120600.0,11.18,11.2,11.16,11.19,120600.0
2014-02-14 10:05:00,11.19,11.21,11.19,11.21,160800.0,11.19,11.21,11.19,11.21,160800.0
2014-02-14 10:10:00,11.21,11.24,11.2,11.22,118800.0,11.21,11.24,11.2,11.22,118800.0
2014-02-14 10:15:00,11.23,11.26,11.2,11.25,245400.0,11.23,11.26,11.2,11.25,245400.0
2014-02-14 10:20:00,11.25,11.28,11.24,11.27,87600.0,11.25,11.28,11.24,11.27,87600.0
2014-02-14 10:25:00,11.27,11.29,11.26,11.29,68400.0,11.27,11.29,11.26,11.29,68400.0
2014-02-14 10:30:00,11.29,11.31,11.28,11.31,66600.0,11.29,11.31,11.28,11.31,66600.0
2014-02-14 10:35:00,11.31,11.31,11.3,11.31,97200.0,11.31,11.31,11.3,11.31,97200.0
2014-02-14 10:40:00,11.31,11.35,11.3,11.35,172800.0,11.31,11.35,11.3,11.35,172800.0
2014-02-14 10:45:00,11.35,11.52,11.34,11.5,887400.0,11.35,11.52,11.34,11.5,887400.0
2014-02-14 10:50:00,11.5,11.5,11.39,11.42,529800.0,11.5,11.5,11.39,11.42,529800.0
2014-02-14 10:55:00,11.42,11.44,11.41,11.44,198600.0,11.42,11.44,11.41,11.44,198600.0
2014-02-14 11:00:00,11.44,11.49,11.44,11.48,158400.0,11.44,11.49,11.44,11.48,158400.0
2014-02-14 11:05:00,11.49,11.49,11.48,11.49,88200.0,11.49,11.49,11.48,11.49,88200.0
2014-02-14 11:10:00,11.49,11.51,11.47,11.49,197400.0,11.49,11.51,11.47,11.49,197400.0
2014-02-14 11:15:00,11.49,11.51,11.47,11.5,174000.0,11.49,11.51,11.47,11.5,174000.0
2014-02-14 11:20:00,11.5,11.51,11.44,11.45,487800.0,11.5,11.51,11.44,11.45,487800.0
2014-02-14 11:25:00,11.45,11.51,11.45,11.5,177600.0,11.45,11.51,11.45,11.5,177600.0
2014-02-14 11:30:00,11.5,11.5,11.48,11.49,297000.0,11.5,11.5,11.48,11.49,297000.0
2014-02-14 11:35:00,11.49,11.5,11.48,11.49,92400.0,11.49,11.5,11.48,11.49,92400.0
2014-02-14 11:40:00,11.49,11.5,11.45,11.45,350400.0,11.49,11.5,11.45,11.45,350400.0
2014-02-14 11:45:00,11.45,11.48,11.45,11.45,88800.0,11.45,11.48,11.45,11.45,88800.0
2014-02-14 11:50:00,11.45,11.46,11.45,11.45,46800.0,11.45,11.46,11.45,11.45,46800.0
2014-02-14 11:55:00,11.45,11.45,11.44,11.44,58800.0,11.45,11.45,11.44,11.44,58800.0
2014-02-14 12:00:00,11.44,11.45,11.42,11.42,67800.0,11.44,11.45,11.42,11.42,67800.0
2014-02-14 12:05:00,11.42,11.42,11.39,11.39,76800.0,11.42,11.42,11.39,11.39,76800.0
2014-02-14 12:10:00,11.39,11.4,11.38,11.39,112800.0,11.39,11.4,11.38,11.39,112800.0
2014-02-14 12:15:00,11.39,11.39,11.37,11.38,55200.0,11.39,11.39,11.37,11.38,55200.0
2014-02-14 12:20:00,11.38,11.41,11.38,11.4,27600.0,11.38,11.41,11.38,11.4,27600.0
2014-02-14 12:25:00,11.4,11.4,11.38,11.38,38400.0,11.4,11.4,11.38,11.38,38400.0
2014-02-14 12:30:00,11.38,11.39,11.37,11.37,49800.0,11.38,11.39,11.37,11.37,49800.0
2014-02-14 12:35:00,11.37,11.38,11.35,11.35,54000.0,11.37,11.38,11.35,11.35,54000.0
2014-02-14 12:40:00,11.35,11.36,11.35,11.36,42000.0,11.35,11.36,11.35,11.36,42000.0
2014-02-14 12:45:00,11.37,11.37,11.36,11.37,55800.0,11.37,11.37,11.36,11.37,55800.0
2014-02-14 12:50:00,11.37,11.37,11.36,11.36,52200.0,11.37,11.37,11.36,11.36,52200.0
2014-02-14 12:55:00,11.35,11.37,11.34,11.34,265200.0,11.35,11.37,11.34,11.34,265200.0
2014-02-14 13:00:00,11.34,11.34,11.33,11.33,30000.0,11.34,11.34,11.33,11.33,30000.0
2014-02-14 13:05:00,11.33,11.35,11.33,11.34,59400.0,11.33,11.35,11.33,11.34,59400.0
2014-02-14 13:10:00,11.33,11.37,11.33,11.35,131400.0,11.33,11.37,11.33,11.35,131400.0
2014-02-14 13:15:00,11.35,11.38,11.35,11.35,108000.0,11.35,11.38,11.35,11.35,108000.0
2014-02-14 13:20:00,11.35,11.37,11.34,11.36,142800.0,11.35,11.37,11.34,11.36,142800.0
2014-02-14 13:25:00,11.36,11.37,11.35,11.36,29400.0,11.36,11.37,11.35,11.36,29400.0
2014-02-14 13:30:00,11.37,11.38,11.36,11.38,83400.0,11.37,11.38,11.36,11.38,83400.0
2014-02-14 13:35:00,11.38,11.39,11.37,11.37,61200.0,11.38,11.39,11.37,11.37,61200.0
2014-02-14 13:40:00,11.38,11.38,11.36,11.36,66000.0,11.38,11.38,11.36,11.36,66000.0
2014-02-14 13:45:00,11.35,11.37,11.35,11.36,39600.0,11.35,11.37,11.35,11.36,39600.0
2014-02-14 13:50:00,11.36,11.36,11.29,11.3,591000.0,11.36,11.36,11.29,11.3,591000.0
2014-02-14 13:55:00,11.3,11.3,11.27,11.28,177000.0,11.3,11.3,11.27,11.28,177000.0
2014-02-14 14:00:00,11.28,11.28,11.27,11.27,112200.0,11.28,11.28,11.27,11.27,112200.0
2014-02-14 14:05:00,11.27,11.27,11.24,11.24,115200.0,11.27,11.27,11.24,11.24,115200.0
2014-02-14 14:10:00,11.25,11.25,11.22,11.22,114600.0,11.25,11.25,11.22,11.22,114600.0
2014-02-14 14:15:00,11.22,11.23,11.22,11.22,58800.0,11.22,11.23,11.22,11.22,58800.0
2014-02-14 14:20:00,11.22,11.22,11.19,11.2,181800.0,11.22,11.22,11.19,11.2,181800.0
2014-02-14 14:25:00,11.2,11.21,11.19,11.21,76200.0,11.2,11.21,11.19,11.21,76200.0
2014-02-14 14:30:00,11.21,11.26,11.21,11.25,66600.0,11.21,11.26,11.21,11.25,66600.0
2014-02-14 14:35:00,11.26,11.27,11.25,11.26,90600.0,11.26,11.27,11.25,11.26,90600.0
2014-02-14 14:40:00,11.26,11.27,11.25,11.25,87000.0,11.26,11.27,11.25,11.25,87000.0
2014-02-14 14:45:00,11.25,11.26,11.22,11.22,208800.0,11.25,11.26,11.22,11.22,208800.0
2014-02-14 14:50:00,11.22,11.22,11.21,11.21,51000.0,11.22,11.22,11.21,11.21,51000.0
2014-02-14 14:55:00,11.22,11.24,11.22,11.24,59400.0,11.22,11.24,11.22,11.24,59400.0
2014-02-14 15:00:00,11.24,11.24,11.19,11.21,342600.0,11.24,11.24,11.19,11.21,342600.0
2014-02-14 15:05:00,11.21,11.23,11.19,11.23,168000.0,11.21,11.23,11.19,11.23,168000.0
2014-02-14 15:10:00,11.22,11.24,11.22,11.24,242400.0,11.22,11.24,11.22,11.24,242400.0
2014-02-14 15:15:00,11.24,11.25,11.23,11.25,184800.0,11.24,11.25,11.23,11.25,184800.0
2014-02-14 15:20:00,11.25,11.26,11.25,11.25,96000.0,11.25,11.26,11.25,11.25,96000.0
2014-02-14 15:25:00,11.25,11.25,11.24,11.24,123600.0,11.25,11.25,11.24,11.24,123600.0
2014-02-14 15:30:00,11.24,11.28,11.24,11.27,107400.0,11.24,11.28,11.24,11.27,107400.0
2014-02-14 15:35:00,11.27,11.29,11.27,11.28,108000.0,11.27,11.29,11.27,11.28,108000.0
2014-02-14 15:40:00,11.28,11.28,11.28,11.28,97200.0,11.28,11.28,11.28,11.28,97200.0
2014-02-14 15:45:00,11.28,11.28,11.26,11.27,192000.0,11.28,11.28,11.26,11.27,192000.0
2014-02-14 15:50:00,11.27,11.27,11.25,11.25,169800.0,11.27,11.27,11.25,11.25,169800.0
2014-02-14 15:55:00,11.25,11.26,11.25,11.26,196200.0,11.25,11.26,11.25,11.26,196200.0
2014-02-18 09:30:00,11.28,11.31,11.23,11.24,203400.0,11.28,11.31,11.23,11.24,203400.0
2014-02-18 09:35:00,11.24,11.27,11.24,11.27,73800.0,11.24,11.27,11.24,11.27,73800.0
2014-02-18 09:40:00,11.25,11.26,11.21,11.22,71400.0,11.25,11.26,11.21,11.22,71400.0
2014-02-18 09:45:00,11.22,11.23,11.18,11.2,196200.0,11.22,11.23,11.18,11.2,196200.0
2014-02-18 09:50:00,11.22,11.22,11.17,11.21,185400.0,11.22,11.22,11.17,11.21,185400.0
2014-02-18 09:55:00,11.21,11.23,11.19,11.23,59400.0,11.21,11.23,11.19,11.23,59400.0
2014-02-18 10:00:00,11.22,11.23,11.21,11.23,67800.0,11.22,11.23,11.21,11.23,67800.0
2014-02-18 10:05:00,11.22,11.23,11.2,11.22,102600.0,11.22,11.23,11.2,11.22,102600.0
2014-02-18 10:10:00,11.21,11.21,11.17,11.18,82200.0,11.21,11.21,11.17,11.18,82200.0
2014-02-18 10:15:00,11.18,11.19,11.14,11.14,94800.0,11.18,11.19,11.14,11.14,94800.0
2014-02-18 10:20:00,11.14,11.14,11.12,11.12,78000.0,11.14,11.14,11.12,11.12,78000.0
2014-02-18 10:25:00,11.12,11.13,11.09,11.12,238200.0,11.12,11.13,11.09,11.12,238200.0
2014-02-18 10:30:00,11.12,11.15,11.12,11.15,70200.0,11.12,11.15,11.12,11.15,70200.0
2014-02-18 10:35:00,11.16,11.16,11.14,11.15,63000.0,11.16,11.16,11.14,11.15,63000.0
2014-02-18 10:40:00,11.16,11.17,11.16,11.17,33600.0,11.16,11.17,11.16,11.17,33600.0
2014-02-18 10:45:00,11.16,11.18,11.16,11.18,60000.0,11.16,11.18,11.16,11.18,60000.0
2014-02-18 10:50:00,11.18,11.19,11.17,11.19,59400.0,11.18,11.19,11.17,11.19,59400.0
2014-02-18 10:55:00,11.19,11.21,11.18,11.21,34800.0,11.19,11.21,11.18,11.21,34800.0
2014-02-18 11:00:00,11.2,11.22,11.2,11.21,25800.0,11.2,11.22,11.2,11.21,25800.0
2014-02-18 11:05:00,11.21,11.23,11.21,11.22,36000.0,11.21,11.23,11.21,11.22,36000.0
2014-02-18 11:10:00,11.22,11.24,11.22,11.22,42000.0,11.22,11.24,11.22,11.22,42000.0
2014-02-18 11:15:00,11.23,11.24,11.22,11.24,69000.0,11.23,11.24,11.22,11.24,69000.0
2014-02-18 11:20:00,11.24,11.27,11.24,11.25,102600.0,11.24,11.27,11.24,11.25,102600.0
2014-02-18 11:25:00,11.25,11.26,11.24,11.25,32400.0,11.25,11.26,11.24,11.25,32400.0
2014-02-18 11:30:00,11.25,11.27,11.25,11.26,39600.0,11.25,11.27,11.25,11.26,39600.0
2014-02-18 11:35:00,11.26,11.29,11.26,11.28,93600.0,11.26,11.29,11.26,11.28,93600.0
2014-02-18 11:40:00,11.28,11.3,11.28,11.3,63000.0,11.28,11.3,11.28,11.3,63000.0
2014-02-18 11:45:00,11.3,11.3,11.29,11.3,40200.0,11.3,11.3,11.29,11.3,40200.0
2014-02-18 11:50:00,11.3,11.31,11.3,11.31,25200.0,11.3,11.31,11.3,11.31,25200.0
2014-02-18 11:55:00,11.31,11.32,11.3,11.3,41400.0,11.31,11.32,11.3,11.3,41400.0
2014-02-18 12:00:00,11.3,11.31,11.3,11.31,37800.0,11.3,11.31,11.3,11.31,37800.0
2014-02-18 12:05:00,11.31,11.31,11.28,11.28,42600.0,11.31,11.31,11.28,11.28,42600.0
2014-02-18 12:10:00,11.28,11.28,11.28,11.28,10200.0,11.28,11.28,11.28,11.28,10200.0
2014-02-18 12:15:00,11.28,11.29,11.27,11.27,42600.0,11.28,11.29,11.27,11.27,42600.0
2014-02-18 12:20:00,11.27,11.28,11.27,11.28,43800.0,11.27,11.28,11.27,11.28,43800.0
2014-02-18 12:25:00,11.28,11.28,11.27,11.28,30600.0,11.28,11.28,11.27,11.28,30600.0
2014-02-18 12:30:00,11.28,11.3,11.28,11.3,172200.0,11.28,11.3,11.28,11.3,172200.0
2014-02-18 12:35:00,11.3,11.31,11.29,11.31,222600.0,11.3,11.31,11.29,11.31,222600.0
2014-02-18 12:40:00,11.31,11.31,11.29,11.29,49800.0,11.31,11.31,11.29,11.29,49800.0
2014-02-18 12:45:00,11.29,11.3,11.29,11.29,55200.0,11.29,11.3,11.29,11.29,55200.0
2014-02-18 12:50:00,11.29,11.29,11.27,11.27,74400.0,11.29,11.29,11.27,11.27,74400.0
2014-02-18 12:55:00,11.28,11.28,11.28,11.28,30600.0,11.28,11.28,11.28,11.28,30600.0
2014-02-18 13:00:00,11.28,11.31,11.28,11.3,39600.0,11.28,11.31,11.28,11.3,39600.0
2014-02-18 13:05:00,11.3,11.3,11.3,11.3,28200.0,11.3,11.3,11.3,11.3,28200.0
2014-02-18 13:10:00,11.3,11.3,11.29,11.3,44400.0,11.3,11.3,11.29,11.3,44400.0
2014-02-18 13:15:00,11.3,11.3,11.3,11.3,44400.0,11.3,11.3,11.3,11.3,44400.0
2014-02-18 13:20:00,11.3,11.3,11.3,11.3,37200.0,11.3,11.3,11.3,11.3,37200.0
2014-02-18 13:25:00,11.3,11.3,11.3,11.3,28800.0,11.3,11.3,11.3,11.3,28800.0
2014-02-18 13:30:00,11.3,11.3,11.29,11.29,31200.0,11.3,11.3,11.29,11.29,31200.0
2014-02-18 13:35:00,11.29,11.29,11.28,11.28,69600.0,11.29,11.29,11.28,11.28,69600.0
2014-02-18 13:40:00,11.28,11.29,11.27,11.29,25200.0,11.28,11.29,11.27,11.29,25200.0
2014-02-18 13:45:00,11.29,11.29,11.28,11.28,60600.0,11.29,11.29,11.28,11.28,60600.0
2014-02-18 13:50:00,11.28,11.28,11.27,11.28,175200.0,11.28,11.28,11.27,11.28,175200.0
2014-02-18 13:55:00,11.28,11.29,11.28,11.28,39000.0,11.28,11.29,11.28,11.28,39000.0
2014-02-18 14:00:00,11.28,11.29,11.28,11.28,36600.0,11.28,11.29,11.28,11.28,36600.0
2014-02-18 14:05:00,11.28,11.29,11.28,11.28,46200.0,11.28,11.29,11.28,11.28,46200.0
2014-02-18 14:10:00,11.28,11.29,11.28,11.29,41400.0,11.28,11.29,11.28,11.29,41400.0
2014-02-18 14:15:00,11.29,11.3,11.29,11.3,20400.0,11.29,11.3,11.29,11.3,20400.0
2014-02-18 14:20:00,11.3,11.3,11.28,11.28,45600.0,11.3,11.3,11.28,11.28,45600.0
2014-02-18 14:25:00,11.29,11.29,11.27,11.27,51000.0,11.29,11.29,11.27,11.27,51000.0
2014-02-18 14:30:00,11.27,11.28,11.27,11.27,49800.0,11.27,11.28,11.27,11.27,49800.0
2014-02-18 14:35:00,11.27,11.27,11.27,11.27,37200.0,11.27,11.27,11.27,11.27,37200.0
2014-02-18 14:40:00,11.27,11.28,11.27,11.28,33000.0,11.27,11.28,11.27,11.28,33000.0
2014-02-18 14:45:00,11.28,11.28,11.27,11.27,91800.0,11.28,11.28,11.27,11.27,91800.0
2014-02-18 14:50:00,11.27,11.27,11.26,11.26,36600.0,11.27,11.27,11.26,11.26,36600.0
2014-02-18 14:55:00,11.26,11.26,11.25,11.26,33600.0,11.26,11.26,11.25,11.26,33600.0
2014-02-18 15:00:00,11.26,11.27,11.26,11.27,54600.0,11.26,11.27,11.26,11.27,54600.0
2014-02-18 15:05:00,11.27,11.28,11.27,11.28,106200.0,11.27,11.28,11.27,11.28,106200.0
2014-02-18 15:10:00,11.28,11.28,11.27,11.28,122400.0,11.28,11.28,11.27,11.28,122400.0
2014-02-18 15:15:00,11.28,11.28,11.27,11.28,79200.0,11.28,11.28,11.27,11.28,79200.0
2014-02-18 15:20:00,11.28,11.28,11.27,11.27,189000.0,11.28,11.28,11.27,11.27,189000.0
2014-02-18 15:25:00,11.27,11.28,11.27,11.27,79200.0,11.27,11.28,11.27,11.27,79200.0
2014-02-18 15:30:00,11.27,11.27,11.27,11.27,89400.0,11.27,11.27,11.27,11.27,89400.0
2014-02-18 15:35:00,11.27,11.27,11.26,11.27,92400.0,11.27,11.27,11.26,11.27,92400.0
2014-02-18 15:40:00,11.27,11.27,11.27,11.27,81600.0,11.27,11.27,11.27,11.27,81600.0
2014-02-18 15:45:00,11.27,11.27,11.27,11.27,127200.0,11.27,11.27,11.27,11.27,127200.0
2014-02-18 15:50:00,11.27,11.27,11.26,11.27,202200.0,11.27,11.27,11.26,11.27,202200.0
2014-02-18 15:55:00,11.27,11.27,11.26,11.27,258000.0,11.27,11.27,11.26,11.27,258000.0
2014-02-19 09:30:00,11.24,11.25,11.21,11.22,42600.0,11.24,11.25,11.21,11.22,42600.0
2014-02-19 09:35:00,11.22,11.29,11.22,11.27,82800.0,11.22,11.29,11.22,11.27,82800.0
2014-02-19 09:40:00,11.27,11.27,11.21,11.24,59400.0,11.27,11.27,11.21,11.24,59400.0
2014-02-19 09:45:00,11.26,11.27,11.23,11.24,54600.0,11.26,11.27,11.23,11.24,54600.0
2014-02-19 09:50:00,11.24,11.25,11.23,11.23,57600.0,11.24,11.25,11.23,11.23,57600.0
2014-02-19 09:55:00,11.23,11.29,11.23,11.29,39600.0,11.23,11.29,11.23,11.29,39600.0
2014-02-19 10:00:00,11.29,11.3,11.26,11.27,47400.0,11.29,11.3,11.26,11.27,47400.0
2014-02-19 10:05:00,11.27,11.28,11.26,11.28,61200.0,11.27,11.28,11.26,11.28,61200.0
2014-02-19 10:10:00,11.28,11.32,11.28,11.32,57600.0,11.28,11.32,11.28,11.32,57600.0
2014-02-19 10:15:00,11.32,11.32,11.3,11.3,57600.0,11.32,11.32,11.3,11.3,57600.0
2014-02-19 10:20:00,11.3,11.3,11.28,11.29,73200.0,11.3,11.3,11.28,11.29,73200.0
2014-02-19 10:25:00,11.3,11.31,11.29,11.31,52800.0,11.3,11.31,11.29,11.31,52800.0
2014-02-19 10:30:00,11.31,11.31,11.3,11.31,30600.0,11.31,11.31,11.3,11.31,30600.0
2014-02-19 10:35:00,11.31,11.31,11.3,11.31,24000.0,11.31,11.31,11.3,11.31,24000.0
2014-02-19 10:40:00,11.31,11.31,11.28,11.28,75000.0,11.31,11.31,11.28,11.28,75000.0
2014-02-19 10:45:00,11.28,11.28,11.27,11.27,29400.0,11.28,11.28,11.27,11.27,29400.0
2014-02-19 10:50:00,11.27,11.28,11.26,11.28,33000.0,11.27,11.28,11.26,11.28,33000.0
2014-02-19 10:55:00,11.28,11.29,11.27,11.28,46200.0,11.28,11.29,11.27,11.28,46200.0
2014-02-19 11:00:00,11.28,11.29,11.27,11.28,32400.0,11.28,11.29,11.27,11.28,32400.0
2014-02-19 11:05:00,11.28,11.28,11.27,11.28,79200.0,11.28,11.28,11.27,11.28,79200.0
2014-02-19 11:10:00,11.28,11.28,11.28,11.28,30000.0,11.28,11.28,11.28,11.28,30000.0
2014-02-19 11:15:00,11.28,11.29,11.28,11.29,33000.0,11.28,11.29,11.28,11.29,33000.0
2014-02-19 11:20:00,11.29,11.31,11.29,11.31,31200.0,11.29,11.31,11.29,11.31,31200.0
2014-02-19 11:25:00,11.31,11.32,11.31,11.32,40800.0,11.31,11.32,11.31,11.32,40800.0
2014-02-19 11:30:00,11.32,11.33,11.32,11.32,55800.0,11.32,11.33,11.32,11.32,55800.0
2014-02-19 11:35:00,11.32,11.33,11.31,11.31,33600.0,11.32,11.33,11.31,11.31,33600.0
2014-02-19 11:40:00,11.31,11.32,11.31,11.32,36600.0,11.31,11.32,11.31,11.32,36600.0
2014-02-19 11:45:00,11.32,11.33,11.31,11.32,38400.0,11.32,11.33,11.31,11.32,38400.0
2014-02-19 11:50:00,11.32,11.32,11.31,11.32,15600.0,11.32,11.32,11.31,11.32,15600.0
2014-02-19 11:55:00,11.32,11.32,11.28,11.28,31800.0,11.32,11.32,11.28,11.28,31800.0
2014-02-19 12:00:00,11.28,11.28,11.26,11.27,58200.0,11.28,11.28,11.26,11.27,58200.0
2014-02-19 12:05:00,11.27,11.27,11.26,11.26,19200.0,11.27,11.27,11.26,11.26,19200.0
2014-02-19 12:10:00,11.26,11.26,11.24,11.24,22800.0,11.26,11.26,11.24,11.24,22800.0
2014-02-19 12:15:00,11.24,11.24,11.22,11.23,60000.0,11.24,11.24,11.22,11.23,60000.0
2014-02-19 12:20:00,11.23,11.23,11.2,11.22,53400.0,11.23,11.23,11.2,11.22,53400.0
2014-02-19 12:25:00,11.22,11.22,11.21,11.22,20400.0,11.22,11.22,11.21,11.22,20400.0
2014-02-19 12:30:00,11.22,11.23,11.22,11.23,37200.0,11.22,11.23,11.22,11.23,37200.0
2014-02-19 12:35:00,11.23,11.24,11.23,11.23,30600.0,11.23,11.24,11.23,11.23,30600.0
2014-02-19 12:40:00,11.23,11.23,11.22,11.22,28800.0,11.23,11.23,11.22,11.22,28800.0
2014-02-19 12:45:00,11.22,11.22,11.21,11.22,35400.0,11.22,11.22,11.21,11.22,35400.0
2014-02-19 12:50:00,11.22,11.22,11.22,11.22,30600.0,11.22,11.22,11.22,11.22,30600.0
2014-02-19 12:55:00,11.22,11.24,11.22,11.24,28800.0,11.22,11.24,11.22,11.24,28800.0
2014-02-19 13:00:00,11.23,11.24,11.22,11.22,30000.0,11.23,11.24,11.22,11.22,30000.0
2014-02-19 13:05:00,11.22,11.23,11.22,11.23,48000.0,11.22,11.23,11.22,11.23,48000.0
2014-02-19 13:10:00,11.22,11.23,11.22,11.23,27000.0,11.22,11.23,11.22,11.23,27000.0
2014-02-19 13:15:00,11.23,11.24,11.23,11.23,24000.0,11.23,11.24,11.23,11.23,24000.0
2014-02-19 13:20:00,11.23,11.24,11.23,11.24,31200.0,11.23,11.24,11.23,11.24,31200.0
2014-02-19 13:25:00,11.24,11.25,11.24,11.24,14400.0,11.24,11.25,11.24,11.24,14400.0
2014-02-19 13:30:00,11.24,11.24,11.24,11.24,22200.0,11.24,11.24,11.24,11.24,22200.0
2014-02-19 13:35:00,11.24,11.24,11.23,11.23,18000.0,11.24,11.24,11.23,11.23,18000.0
2014-02-19 13:40:00,11.23,11.24,11.23,11.23,35400.0,11.23,11.24,11.23,11.23,35400.0
2014-02-19 13:45:00,11.23,11.23,11.23,11.23,18000.0,11.23,11.23,11.23,11.23,18000.0
2014-02-19 13:50:00,11.23,11.24,11.23,11.23,30600.0,11.23,11.24,11.23,11.23,30600.0
2014-02-19 13:55:00,11.23,11.23,11.22,11.22,36000.0,11.23,11.23,11.22,11.22,36000.0
2014-02-19 14:00:00,11.22,11.23,11.22,11.22,50400.0,11.22,11.23,11.22,11.22,50400.0
2014-02-19 14:05:00,11.22,11.24,11.21,11.24,48000.0,11.22,11.24,11.21,11.24,48000.0
2014-02-19 14:10:00,11.24,11.24,11.22,11.23,42600.0,11.24,11.24,11.22,11.23,42600.0
2014-02-19 14:15:00,11.23,11.23,11.22,11.23,38400.0,11.23,11.23,11.22,11.23,38400.0
2014-02-19 14:20:00,11.22,11.23,11.22,11.22,73200.0,11.22,11.23,11.22,11.22,73200.0
2014-02-19 14:25:00,11.22,11.24,11.22,11.24,46800.0,11.22,11.24,11.22,11.24,46800.0
2014-02-19 14:30:00,11.24,11.24,11.23,11.23,33600.0,11.24,11.24,11.23,11.23,33600.0
2014-02-19 14:35:00,11.24,11.24,11.23,11.23,34800.0,11.24,11.24,11.23,11.23,34800.0
2014-02-19 14:40:00,11.24,11.24,11.23,11.23,40800.0,11.24,11.24,11.23,11.23,40800.0
2014-02-19 14:45:00,11.23,11.23,11.22,11.22,36000.0,11.23,11.23,11.22,11.22,36000.0
2014-02-19 14:50:00,11.22,11.23,11.22,11.23,39600.0,11.22,11.23,11.22,11.23,39600.0
2014-02-19 14:55:00,11.23,11.24,11.23,11.23,99000.0,11.23,11.24,11.23,11.23,99000.0
2014-02-19 15:00:00,11.23,11.24,11.22,11.23,51600.0,11.23,11.24,11.22,11.23,51600.0
2014-02-19 15:05:00,11.23,11.23,11.22,11.23,28200.0,11.23,11.23,11.22,11.23,28200.0
2014-02-19 15:10:00,11.23,11.23,11.21,11.21,75000.0,11.23,11.23,11.21,11.21,75000.0
2014-02-19 15:15:00,11.21,11.22,11.2,11.2,58800.0,11.21,11.22,11.2,11.2,58800.0
2014-02-19 15:20:00,11.2,11.2,11.2,11.2,60600.0,11.2,11.2,11.2,11.2,60600.0
2014-02-19 15:25:00,11.2,11.2,11.2,11.2,57600.0,11.2,11.2,11.2,11.2,57600.0
2014-02-19 15:30:00,11.2,11.2,11.19,11.19,70200.0,11.2,11.2,11.19,11.19,70200.0
2014-02-19 15:35:00,11.19,11.2,11.19,11.2,78600.0,11.19,11.2,11.19,11.2,78600.0
2014-02-19 15:40:00,11.19,11.2,11.19,11.19,76200.0,11.19,11.2,11.19,11.19,76200.0
2014-02-19 15:45:00,11.19,11.19,11.18,11.18,118800.0,11.19,11.19,11.18,11.18,118800.0
2014-02-19 15:50:00,11.18,11.18,11.16,11.17,141000.0,11.18,11.18,11.16,11.17,141000.0
2014-02-19 15:55:00,11.16,11.17,11.16,11.17,139200.0,11.16,11.17,11.16,11.17,139200.0
2014-02-20 09:30:00,11.16,11.22,11.14,11.19,92400.0,11.16,11.22,11.14,11.19,92400.0
2014-02-20 09:35:00,11.19,11.19,11.13,11.16,76800.0,11.19,11.19,11.13,11.16,76800.0
2014-02-20 09:40:00,11.16,11.2,11.16,11.17,57000.0,11.16,11.2,11.16,11.17,57000.0
2014-02-20 09:45:00,11.17,11.18,11.16,11.18,35400.0,11.17,11.18,11.16,11.18,35400.0
2014-02-20 09:50:00,11.18,11.19,11.15,11.15,165600.0,11.18,11.19,11.15,11.15,165600.0
2014-02-20 09:55:00,11.16,11.17,11.15,11.15,24600.0,11.16,11.17,11.15,11.15,24600.0
2014-02-20 10:00:00,11.15,11.16,11.12,11.16,42600.0,11.15,11.16,11.12,11.16,42600.0
2014-02-20 10:05:00,11.16,11.17,11.13,11.14,116400.0,11.16,11.17,11.13,11.14,116400.0
2014-02-20 10:10:00,11.14,11.17,11.13,11.17,67800.0,11.14,11.17,11.13,11.17,67800.0
2014-02-20 10:15:00,11.18,11.19,11.18,11.18,33000.0,11.18,11.19,11.18,11.18,33000.0
2014-02-20 10:20:00,11.18,11.19,11.17,11.18,28800.0,11.18,11.19,11.17,11.18,28800.0
2014-02-20 10:25:00,11.19,11.2,11.18,11.2,33000.0,11.19,11.2,11.18,11.2,33000.0
2014-02-20 10:30:00,11.2,11.23,11.19,11.23,27600.0,11.2,11.23,11.19,11.23,27600.0
2014-02-20 10:35:00,11.23,11.23,11.22,11.23,39000.0,11.23,11.23,11.22,11.23,39000.0
2014-02-20 10:40:00,11.23,11.23,11.22,11.23,43800.0,11.23,11.23,11.22,11.23,43800.0
2014-02-20 10:45:00,11.23,11.23,11.23,11.23,27600.0,11.23,11.23,11.23,11.23,27600.0
2014-02-20 10:50:00,11.23,11.23,11.23,11.23,40800.0,11.23,11.23,11.23,11.23,40800.0
2014-02-20 10:55:00,11.23,11.23,11.2,11.21,33600.0,11.23,11.23,11.2,11.21,33600.0
2014-02-20 11:00:00,11.21,11.22,11.21,11.22,31200.0,11.21,11.22,11.21,11.22,31200.0
2014-02-20 11:05:00,11.22,11.24,11.22,11.22,49800.0,11.22,11.24,11.22,11.22,49800.0
2014-02-20 11:10:00,11.23,11.24,11.22,11.22,46200.0,11.23,11.24,11.22,11.22,46200.0
2014-02-20 11:15:00,11.22,11.23,11.22,11.23,25200.0,11.22,11.23,11.22,11.23,25200.0
2014-02-20 11:20:00,11.23,11.24,11.22,11.24,51600.0,11.23,11.24,11.22,11.24,51600.0
2014-02-20 11:25:00,11.24,11.24,11.23,11.23,23400.0,11.24,11.24,11.23,11.23,23400.0
2014-02-20 11:30:00,11.24,11.25,11.24,11.25,46200.0,11.24,11.25,11.24,11.25,46200.0
2014-02-20 11:35:00,11.26,11.26,11.25,11.25,38400.0,11.26,11.26,11.25,11.25,38400.0
2014-02-20 11:40:00,11.25,11.27,11.25,11.27,29400.0,11.25,11.27,11.25,11.27,29400.0
2014-02-20 11:45:00,11.27,11.28,11.27,11.28,37800.0,11.27,11.28,11.27,11.28,37800.0
2014-02-20 11:50:00,11.28,11.28,11.27,11.27,31800.0,11.28,11.28,11.27,11.27,31800.0
2014-02-20 11:55:00,11.27,11.28,11.27,11.28,39000.0,11.27,11.28,11.27,11.28,39000.0
2014-02-20 12:00:00,11.28,11.29,11.28,11.29,29400.0,11.28,11.29,11.28,11.29,29400.0
2014-02-20 12:05:00,11.29,11.29,11.29,11.29,28200.0,11.29,11.29,11.29,11.29,28200.0
2014-02-20 12:10:00,11.29,11.3,11.29,11.3,31200.0,11.29,11.3,11.29,11.3,31200.0
2014-02-20 12:15:00,11.29,11.31,11.29,11.3,41400.0,11.29,11.31,11.29,11.3,41400.0
2014-02-20 12:20:00,11.3,11.31,11.3,11.31,67800.0,11.3,11.31,11.3,11.31,67800.0
2014-02-20 12:25:00,11.31,11.33,11.31,11.31,253200.0,11.31,11.33,11.31,11.31,253200.0
2014-02-20 12:30:00,11.31,11.31,11.31,11.31,23400.0,11.31,11.31,11.31,11.31,23400.0
2014-02-20 12:35:00,11.31,11.31,11.3,11.3,27000.0,11.31,11.31,11.3,11.3,27000.0
2014-02-20 12:40:00,11.3,11.31,11.29,11.29,33000.0,11.3,11.31,11.29,11.29,33000.0
2014-02-20 12:45:00,11.29,11.3,11.29,11.29,29400.0,11.29,11.3,11.29,11.29,29400.0
2014-02-20 12:50:00,11.29,11.29,11.29,11.29,23400.0,11.29,11.29,11.29,11.29,23400.0
2014-02-20 12:55:00,11.29,11.29,11.29,11.29,29400.0,11.29,11.29,11.29,11.29,29400.0
2014-02-20 13:00:00,11.29,11.3,11.29,11.29,30000.0,11.29,11.3,11.29,11.29,30000.0
2014-02-20 13:05:00,11.3,11.3,11.29,11.29,14400.0,11.3,11.3,11.29,11.29,14400.0
2014-02-20 13:10:00,11.29,11.29,11.29,11.29,27600.0,11.29,11.29,11.29,11.29,27600.0
2014-02-20 13:15:00,11.29,11.29,11.29,11.29,27000.0,11.29,11.29,11.29,11.29,27000.0
2014-02-20 13:20:00,11.29,11.3,11.29,11.29,11400.0,11.29,11.3,11.29,11.29,11400.0
2014-02-20 13:25:00,11.3,11.31,11.3,11.31,29400.0,11.3,11.31,11.3,11.31,29400.0
2014-02-20 13:30:00,11.31,11.32,11.31,11.32,33000.0,11.31,11.32,11.31,11.32,33000.0
2014-02-20 13:35:00,11.31,11.32,11.31,11.32,18600.0,11.31,11.32,11.31,11.32,18600.0
2014-02-20 13:40:00,11.32,11.32,11.31,11.32,52800.0,11.32,11.32,11.31,11.32,52800.0
2014-02-20 13:45:00,11.32,11.32,11.31,11.31,12600.0,11.32,11.32,11.31,11.31,12600.0
2014-02-20 13:50:00,11.31,11.33,11.31,11.33,28800.0,11.31,11.33,11.31,11.33,28800.0
2014-02-20 13:55:00,11.33,11.33,11.33,11.33,26400.0,11.33,11.33,11.33,11.33,26400.0
2014-02-20 14:00:00,11.33,11.33,11.32,11.32,41400.0,11.33,11.33,11.32,11.32,41400.0
2014-02-20 14:05:00,11.32,11.33,11.32,11.33,30600.0,11.32,11.33,11.32,11.33,30600.0
2014-02-20 14:10:00,11.33,11.35,11.33,11.35,34200.0,11.33,11.35,11.33,11.35,34200.0
2014-02-20 14:15:00,11.35,11.35,11.34,11.35,52800.0,11.35,11.35,11.34,11.35,52800.0
2014-02-20 14:20:00,11.35,11.35,11.34,11.35,49800.0,11.35,11.35,11.34,11.35,49800.0
2014-02-20 14:25:00,11.36,11.36,11.34,11.34,48600.0,11.36,11.36,11.34,11.34,48600.0
2014-02-20 14:30:00,11.35,11.35,11.34,11.34,56400.0,11.35,11.35,11.34,11.34,56400.0
2014-02-20 14:35:00,11.34,11.35,11.34,11.35,52200.0,11.34,11.35,11.34,11.35,52200.0
2014-02-20 14:40:00,11.35,11.35,11.35,11.35,50400.0,11.35,11.35,11.35,11.35,50400.0
2014-02-20 14:45:00,11.36,11.37,11.36,11.37,28200.0,11.36,11.37,11.36,11.37,28200.0
2014-02-20 14:50:00,11.37,11.37,11.36,11.36,25800.0,11.37,11.37,11.36,11.36,25800.0
2014-02-20 14:55:00,11.36,11.36,11.36,11.36,33000.0,11.36,11.36,11.36,11.36,33000.0
2014-02-20 15:00:00,11.36,11.37,11.36,11.37,49800.0,11.36,11.37,11.36,11.37,49800.0
2014-02-20 15:05:00,11.37,11.37,11.37,11.37,40200.0,11.37,11.37,11.37,11.37,40200.0
2014-02-20 15:10:00,11.37,11.37,11.36,11.37,32400.0,11.37,11.37,11.36,11.37,32400.0
2014-02-20 15:15:00,11.37,11.37,11.36,11.36,102000.0,11.37,11.37,11.36,11.36,102000.0
2014-02-20 15:20:00,11.36,11.36,11.34,11.35,108600.0,11.36,11.36,11.34,11.35,108600.0
2014-02-20 15:25:00,11.35,11.35,11.34,11.34,70200.0,11.35,11.35,11.34,11.34,70200.0
2014-02-20 15:30:00,11.34,11.35,11.34,11.35,63600.0,11.34,11.35,11.34,11.35,63600.0
2014-02-20 15:35:00,11.35,11.35,11.34,11.34,52200.0,11.35,11.35,11.34,11.34,52200.0
2014-02-20 15:40:00,11.34,11.35,11.34,11.35,94800.0,11.34,11.35,11.34,11.35,94800.0
2014-02-20 15:45:00,11.35,11.37,11.35,11.37,134400.0,11.35,11.37,11.35,11.37,134400.0
2014-02-20 15:50:00,11.37,11.37,11.35,11.35,124200.0,11.37,11.37,11.35,11.35,124200.0
2014-02-20 15:55:00,11.35,11.36,11.35,11.35,163200.0,11.35,11.36,11.35,11.35,163200.0
2014-02-21 09:30:00,11.36,11.4,11.36,11.38,246000.0,11.36,11.4,11.36,11.38,246000.0
2014-02-21 09:35:00,11.38,11.38,11.35,11.36,56400.0,11.38,11.38,11.35,11.36,56400.0
2014-02-21 09:40:00,11.37,11.4,11.36,11.38,113400.0,11.37,11.4,11.36,11.38,113400.0
2014-02-21 09:45:00,11.38,11.38,11.35,11.36,256200.0,11.38,11.38,11.35,11.36,256200.0
2014-02-21 09:50:00,11.36,11.38,11.35,11.38,252000.0,11.36,11.38,11.35,11.38,252000.0
2014-02-21 09:55:00,11.38,11.41,11.38,11.4,236400.0,11.38,11.41,11.38,11.4,236400.0
2014-02-21 10:00:00,11.41,11.45,11.41,11.44,157200.0,11.41,11.45,11.41,11.44,157200.0
2014-02-21 10:05:00,11.44,11.45,11.42,11.42,112200.0,11.44,11.45,11.42,11.42,112200.0
2014-02-21 10:10:00,11.42,11.44,11.42,11.43,39600.0,11.42,11.44,11.42,11.43,39600.0
2014-02-21 10:15:00,11.44,11.44,11.43,11.43,33000.0,11.44,11.44,11.43,11.43,33000.0
2014-02-21 10:20:00,11.43,11.43,11.41,11.43,117600.0,11.43,11.43,11.41,11.43,117600.0
2014-02-21 10:25:00,11.43,11.43,11.41,11.42,47400.0,11.43,11.43,11.41,11.42,47400.0
2014-02-21 10:30:00,11.42,11.43,11.41,11.41,44400.0,11.42,11.43,11.41,11.41,44400.0
2014-02-21 10:35:00,11.41,11.45,11.41,11.44,52800.0,11.41,11.45,11.41,11.44,52800.0
2014-02-21 10:40:00,11.45,11.47,11.45,11.46,34800.0,11.45,11.47,11.45,11.46,34800.0
2014-02-21 10:45:00,11.46,11.46,11.45,11.46,24000.0,11.46,11.46,11.45,11.46,24000.0
2014-02-21 10:50:00,11.46,11.48,11.46,11.47,60000.0,11.46,11.48,11.46,11.47,60000.0
2014-02-21 10:55:00,11.47,11.49,11.47,11.48,75000.0,11.47,11.49,11.47,11.48,75000.0
2014-02-21 11:00:00,11.48,11.48,11.47,11.48,159000.0,11.48,11.48,11.47,11.48,159000.0
2014-02-21 11:05:00,11.48,11.48,11.47,11.48,33000.0,11.48,11.48,11.47,11.48,33000.0
2014-02-21 11:10:00,11.48,11.48,11.47,11.47,81600.0,11.48,11.48,11.47,11.47,81600.0
2014-02-21 11:15:00,11.48,11.48,11.47,11.48,47400.0,11.48,11.48,11.47,11.48,47400.0
2014-02-21 11:20:00,11.48,11.48,11.47,11.48,51000.0,11.48,11.48,11.47,11.48,51000.0
2014-02-21 11:25:00,11.48,11.49,11.48,11.49,45000.0,11.48,11.49,11.48,11.49,45000.0
2014-02-21 11:30:00,11.49,11.49,11.49,11.49,23400.0,11.49,11.49,11.49,11.49,23400.0
2014-02-21 11:35:00,11.49,11.5,11.49,11.5,69000.0,11.49,11.5,11.49,11.5,69000.0
2014-02-21 11:40:00,11.5,11.5,11.49,11.49,51600.0,11.5,11.5,11.49,11.49,51600.0
2014-02-21 11:45:00,11.49,11.5,11.49,11.5,61800.0,11.49,11.5,11.49,11.5,61800.0
2014-02-21 11:50:00,11.51,11.51,11.49,11.49,30600.0,11.51,11.51,11.49,11.49,30600.0
2014-02-21 11:55:00,11.49,11.5,11.49,11.5,44400.0,11.49,11.5,11.49,11.5,44400.0
2014-02-21 12:00:00,11.51,11.51,11.5,11.51,44400.0,11.51,11.51,11.5,11.51,44400.0
2014-02-21 12:05:00,11.51,11.51,11.49,11.49,38400.0,11.51,11.51,11.49,11.49,38400.0
2014-02-21 12:10:00,11.49,11.51,11.49,11.5,46800.0,11.49,11.51,11.49,11.5,46800.0
2014-02-21 12:15:00,11.5,11.5,11.49,11.5,27000.0,11.5,11.5,11.49,11.5,27000.0
2014-02-21 12:20:00,11.5,11.5,11.49,11.49,47400.0,11.5,11.5,11.49,11.49,47400.0
2014-02-21 12:25:00,11.49,11.5,11.49,11.49,39000.0,11.49,11.5,11.49,11.49,39000.0
2014-02-21 12:30:00,11.49,11.49,11.49,11.49,46200.0,11.49,11.49,11.49,11.49,46200.0
2014-02-21 12:35:00,11.49,11.49,11.49,11.49,31200.0,11.49,11.49,11.49,11.49,31200.0
2014-02-21 12:40:00,11.49,11.49,11.47,11.47,49200.0,11.49,11.49,11.47,11.47,49200.0
2014-02-21 12:45:00,11.47,11.47,11.45,11.46,38400.0,11.47,11.47,11.45,11.46,38400.0
2014-02-21 12:50:00,11.46,11.46,11.45,11.45,32400.0,11.46,11.46,11.45,11.45,32400.0
2014-02-21 12:55:00,11.45,11.45,11.45,11.45,46800.0,11.45,11.45,11.45,11.45,46800.0
2014-02-21 13:00:00,11.45,11.45,11.44,11.44,24600.0,11.45,11.45,11.44,11.44,24600.0
2014-02-21 13:05:00,11.44,11.44,11.42,11.43,43200.0,11.44,11.44,11.42,11.43,43200.0
2014-02-21 13:10:00,11.43,11.43,11.42,11.42,26400.0,11.43,11.43,11.42,11.42,26400.0
2014-02-21 13:15:00,11.43,11.43,11.42,11.42,28200.0,11.43,11.43,11.42,11.42,28200.0
2014-02-21 13:20:00,11.42,11.44,11.42,11.44,34200.0,11.42,11.44,11.42,11.44,34200.0
2014-02-21 13:25:00,11.44,11.45,11.43,11.43,40200.0,11.44,11.45,11.43,11.43,40200.0
2014-02-21 13:30:00,11.43,11.43,11.42,11.43,30600.0,11.43,11.43,11.42,11.43,30600.0
2014-02-21 13:35:00,11.43,11.43,11.42,11.42,49200.0,11.43,11.43,11.42,11.42,49200.0
2014-02-21 13:40:00,11.42,11.44,11.42,11.44,27600.0,11.42,11.44,11.42,11.44,27600.0
2014-02-21 13:45:00,11.44,11.45,11.44,11.45,36000.0,11.44,11.45,11.44,11.45,36000.0
2014-02-21 13:50:00,11.45,11.45,11.43,11.43,39600.0,11.45,11.45,11.43,11.43,39600.0
2014-02-21 13:55:00,11.43,11.44,11.42,11.44,29400.0,11.43,11.44,11.42,11.44,29400.0
2014-02-21 14:00:00,11.44,11.44,11.43,11.43,36600.0,11.44,11.44,11.43,11.43,36600.0
2014-02-21 14:05:00,11.42,11.43,11.41,11.41,37800.0,11.42,11.43,11.41,11.41,37800.0
2014-02-21 14:10:00,11.41,11.41,11.39,11.39,46800.0,11.41,11.41,11.39,11.39,46800.0
2014-02-21 14:15:00,11.39,11.4,11.38,11.4,66600.0,11.39,11.4,11.38,11.4,66600.0
2014-02-21 14:20:00,11.4,11.41,11.4,11.41,40200.0,11.4,11.41,11.4,11.41,40200.0
2014-02-21 14:25:00,11.41,11.42,11.41,11.41,41400.0,11.41,11.42,11.41,11.41,41400.0
2014-02-21 14:30:00,11.41,11.42,11.39,11.41,41400.0,11.41,11.42,11.39,11.41,41400.0
2014-02-21 14:35:00,11.41,11.41,11.4,11.4,45600.0,11.41,11.41,11.4,11.4,45600.0
2014-02-21 14:40:00,11.4,11.4,11.39,11.39,45000.0,11.4,11.4,11.39,11.39,45000.0
2014-02-21 14:45:00,11.4,11.4,11.39,11.4,35400.0,11.4,11.4,11.39,11.4,35400.0
2014-02-21 14:50:00,11.4,11.41,11.4,11.41,41400.0,11.4,11.41,11.4,11.41,41400.0
2014-02-21 14:55:00,11.41,11.41,11.38,11.39,135600.0,11.41,11.41,11.38,11.39,135600.0
2014-02-21 15:00:00,11.4,11.4,11.38,11.38,42000.0,11.4,11.4,11.38,11.38,42000.0
2014-02-21 15:05:00,11.38,11.4,11.38,11.39,53400.0,11.38,11.4,11.38,11.39,53400.0
2014-02-21 15:10:00,11.39,11.39,11.38,11.38,74400.0,11.39,11.39,11.38,11.38,74400.0
2014-02-21 15:15:00,11.38,11.41,11.38,11.4,57000.0,11.38,11.41,11.38,11.4,57000.0
2014-02-21 15:20:00,11.4,11.41,11.4,11.4,50400.0,11.4,11.41,11.4,11.4,50400.0
2014-02-21 15:25:00,11.4,11.4,11.39,11.4,71400.0,11.4,11.4,11.39,11.4,71400.0
2014-02-21 15:30:00,11.4,11.4,11.39,11.4,57000.0,11.4,11.4,11.39,11.4,57000.0
2014-02-21 15:35:00,11.4,11.4,11.4,11.4,75600.0,11.4,11.4,11.4,11.4,75600.0
2014-02-21 15:40:00,11.4,11.4,11.39,11.39,78600.0,11.4,11.4,11.39,11.39,78600.0
2014-02-21 15:45:00,11.39,11.4,11.39,11.4,113400.0,11.39,11.4,11.39,11.4,113400.0
2014-02-21 15:50:00,11.4,11.4,11.38,11.38,109800.0,11.4,11.4,11.38,11.38,109800.0
2014-02-21 15:55:00,11.38,11.38,11.37,11.37,186600.0,11.38,11.38,11.37,11.37,186600.0
2014-02-24 09:30:00,11.37,11.46,11.37,11.44,158400.0,11.37,11.46,11.37,11.44,158400.0
2014-02-24 09:35:00,11.44,11.44,11.39,11.42,211200.0,11.44,11.44,11.39,11.42,211200.0
2014-02-24 09:40:00,11.43,11.48,11.43,11.48,163200.0,11.43,11.48,11.43,11.48,163200.0
2014-02-24 09:45:00,11.47,11.49,11.47,11.49,61800.0,11.47,11.49,11.47,11.49,61800.0
2014-02-24 09:50:00,11.49,11.5,11.48,11.49,173400.0,11.49,11.5,11.48,11.49,173400.0
2014-02-24 09:55:00,11.49,11.5,11.49,11.5,70200.0,11.49,11.5,11.49,11.5,70200.0
2014-02-24 10:00:00,11.49,11.5,11.49,11.5,67200.0,11.49,11.5,11.49,11.5,67200.0
2014-02-24 10:05:00,11.5,11.52,11.49,11.49,167400.0,11.5,11.52,11.49,11.49,167400.0
2014-02-24 10:10:00,11.49,11.51,11.49,11.5,214200.0,11.49,11.51,11.49,11.5,214200.0
2014-02-24 10:15:00,11.5,11.51,11.5,11.5,43800.0,11.5,11.51,11.5,11.5,43800.0
2014-02-24 10:20:00,11.5,11.51,11.5,11.51,39600.0,11.5,11.51,11.5,11.51,39600.0
2014-02-24 10:25:00,11.51,11.51,11.49,11.5,52200.0,11.51,11.51,11.49,11.5,52200.0
2014-02-24 10:30:00,11.51,11.51,11.51,11.51,40200.0,11.51,11.51,11.51,11.51,40200.0
2014-02-24 10:35:00,11.51,11.51,11.49,11.49,45000.0,11.51,11.51,11.49,11.49,45000.0
2014-02-24 10:40:00,11.49,11.49,11.48,11.49,66000.0,11.49,11.49,11.48,11.49,66000.0
2014-02-24 10:45:00,11.49,11.5,11.48,11.49,85200.0,11.49,11.5,11.48,11.49,85200.0
2014-02-24 10:50:00,11.49,11.49,11.48,11.49,37200.0,11.49,11.49,11.48,11.49,37200.0
2014-02-24 10:55:00,11.49,11.5,11.49,11.49,32400.0,11.49,11.5,11.49,11.49,32400.0
2014-02-24 11:00:00,11.49,11.5,11.49,11.5,24600.0,11.49,11.5,11.49,11.5,24600.0
2014-02-24 11:05:00,11.5,11.51,11.5,11.5,31200.0,11.5,11.51,11.5,11.5,31200.0
2014-02-24 11:10:00,11.5,11.51,11.5,11.51,48000.0,11.5,11.51,11.5,11.51,48000.0
2014-02-24 11:15:00,11.51,11.51,11.5,11.51,29400.0,11.51,11.51,11.5,11.51,29400.0
2014-02-24 11:20:00,11.51,11.51,11.51,11.51,42600.0,11.51,11.51,11.51,11.51,42600.0
2014-02-24 11:25:00,11.51,11.51,11.5,11.5,40200.0,11.51,11.51,11.5,11.5,40200.0
2014-02-24 11:30:00,11.5,11.52,11.5,11.52,33000.0,11.5,11.52,11.5,11.52,33000.0
2014-02-24 11:35:00,11.53,11.53,11.52,11.52,34200.0,11.53,11.53,11.52,11.52,34200.0
2014-02-24 11:40:00,11.53,11.54,11.53,11.54,48600.0,11.53,11.54,11.53,11.54,48600.0
2014-02-24 11:45:00,11.53,11.55,11.53,11.54,57600.0,11.53,11.55,11.53,11.54,57600.0
2014-02-24 11:50:00,11.54,11.55,11.53,11.55,55200.0,11.54,11.55,11.53,11.55,55200.0
2014-02-24 11:55:00,11.55,11.56,11.55,11.55,20400.0,11.55,11.56,11.55,11.55,20400.0
2014-02-24 12:00:00,11.55,11.56,11.55,11.56,28800.0,11.55,11.56,11.55,11.56,28800.0
2014-02-24 12:05:00,11.56,11.57,11.56,11.56,16200.0,11.56,11.57,11.56,11.56,16200.0
2014-02-24 12:10:00,11.56,11.56,11.56,11.56,39600.0,11.56,11.56,11.56,11.56,39600.0
2014-02-24 12:15:00,11.56,11.58,11.56,11.57,29400.0,11.56,11.58,11.56,11.57,29400.0
2014-02-24 12:20:00,11.57,11.57,11.57,11.57,22800.0,11.57,11.57,11.57,11.57,22800.0
2014-02-24 12:25:00,11.57,11.57,11.57,11.57,17400.0,11.57,11.57,11.57,11.57,17400.0
2014-02-24 12:30:00,11.57,11.57,11.56,11.57,31800.0,11.57,11.57,11.56,11.57,31800.0
2014-02-24 12:35:00,11.57,11.58,11.57,11.57,37800.0,11.57,11.58,11.57,11.57,37800.0
2014-02-24 12:40:00,11.57,11.57,11.56,11.56,34800.0,11.57,11.57,11.56,11.56,34800.0
2014-02-24 12:45:00,11.56,11.57,11.56,11.57,49200.0,11.56,11.57,11.56,11.57,49200.0
2014-02-24 12:50:00,11.57,11.57,11.56,11.57,33000.0,11.57,11.57,11.56,11.57,33000.0
2014-02-24 12:55:00,11.57,11.58,11.57,11.58,39000.0,11.57,11.58,11.57,11.58,39000.0
2014-02-24 13:00:00,11.58,11.58,11.58,11.58,35400.0,11.58,11.58,11.58,11.58,35400.0
2014-02-24 13:05:00,11.58,11.6,11.58,11.58,258600.0,11.58,11.6,11.58,11.58,258600.0
2014-02-24 13:10:00,11.57,11.58,11.57,11.57,8400.0,11.57,11.58,11.57,11.57,8400.0
2014-02-24 13:15:00,11.58,11.58,11.56,11.56,33600.0,11.58,11.58,11.56,11.56,33600.0
2014-02-24 13:20:00,11.56,11.56,11.56,11.56,23400.0,11.56,11.56,11.56,11.56,23400.0
2014-02-24 13:25:00,11.56,11.56,11.53,11.53,39000.0,11.56,11.56,11.53,11.53,39000.0
2014-02-24 13:30:00,11.53,11.55,11.53,11.54,40200.0,11.53,11.55,11.53,11.54,40200.0
2014-02-24 13:35:00,11.54,11.54,11.52,11.52,24000.0,11.54,11.54,11.52,11.52,24000.0
2014-02-24 13:40:00,11.52,11.52,11.51,11.52,30000.0,11.52,11.52,11.51,11.52,30000.0
2014-02-24 13:45:00,11.52,11.52,11.51,11.52,24000.0,11.52,11.52,11.51,11.52,24000.0
2014-02-24 13:50:00,11.52,11.53,11.52,11.53,27000.0,11.52,11.53,11.52,11.53,27000.0
2014-02-24 13:55:00,11.53,11.54,11.53,11.54,37200.0,11.53,11.54,11.53,11.54,37200.0
2014-02-24 14:00:00,11.54,11.56,11.54,11.56,27600.0,11.54,11.56,11.54,11.56,27600.0
2014-02-24 14:05:00,11.56,11.56,11.55,11.56,30600.0,11.56,11.56,11.55,11.56,30600.0
2014-02-24 14:10:00,11.56,11.56,11.56,11.56,25200.0,11.56,11.56,11.56,11.56,25200.0
2014-02-24 14:15:00,11.56,11.56,11.56,11.56,20400.0,11.56,11.56,11.56,11.56,20400.0
2014-02-24 14:20:00,11.56,11.56,11.56,11.56,44400.0,11.56,11.56,11.56,11.56,44400.0
2014-02-24 14:25:00,11.56,11.57,11.56,11.56,33600.0,11.56,11.57,11.56,11.56,33600.0
2014-02-24 14:30:00,11.56,11.57,11.56,11.56,33000.0,11.56,11.57,11.56,11.56,33000.0
2014-02-24 14:35:00,11.56,11.56,11.56,11.56,33600.0,11.56,11.56,11.56,11.56,33600.0
2014-02-24 14:40:00,11.56,11.57,11.56,11.56,24000.0,11.56,11.57,11.56,11.56,24000.0
2014-02-24 14:45:00,11.56,11.56,11.56,11.56,36600.0,11.56,11.56,11.56,11.56,36600.0
2014-02-24 14:50:00,11.56,11.57,11.56,11.57,44400.0,11.56,11.57,11.56,11.57,44400.0
2014-02-24 14:55:00,11.57,11.57,11.56,11.56,37200.0,11.57,11.57,11.56,11.56,37200.0
2014-02-24 15:00:00,11.56,11.56,11.54,11.54,34800.0,11.56,11.56,11.54,11.54,34800.0
2014-02-24 15:05:00,11.54,11.54,11.53,11.53,37800.0,11.54,11.54,11.53,11.53,37800.0
2014-02-24 15:10:00,11.53,11.54,11.53,11.53,31800.0,11.53,11.54,11.53,11.53,31800.0
2014-02-24 15:15:00,11.53,11.53,11.52,11.52,40800.0,11.53,11.53,11.52,11.52,40800.0
2014-02-24 15:20:00,11.52,11.53,11.52,11.52,43800.0,11.52,11.53,11.52,11.52,43800.0
2014-02-24 15:25:00,11.52,11.52,11.51,11.51,82800.0,11.52,11.52,11.51,11.51,82800.0
2014-02-24 15:30:00,11.51,11.52,11.51,11.52,67200.0,11.51,11.52,11.51,11.52,67200.0
2014-02-24 15:35:00,11.52,11.52,11.51,11.52,69600.0,11.52,11.52,11.51,11.52,69600.0
2014-02-24 15:40:00,11.52,11.52,11.51,11.51,80400.0,11.52,11.52,11.51,11.51,80400.0
2014-02-24 15:45:00,11.51,11.52,11.51,11.52,100200.0,11.51,11.52,11.51,11.52,100200.0
2014-02-24 15:50:00,11.51,11.51,11.49,11.5,141600.0,11.51,11.51,11.49,11.5,141600.0
2014-02-24 15:55:00,11.5,11.5,11.48,11.49,218400.0,11.5,11.5,11.48,11.49,218400.0
2014-02-25 09:30:00,11.46,11.48,11.44,11.44,51000.0,11.46,11.48,11.44,11.44,51000.0
2014-02-25 09:35:00,11.44,11.44,11.4,11.43,60000.0,11.44,11.44,11.4,11.43,60000.0
2014-02-25 09:40:00,11.43,11.44,11.4,11.4,156600.0,11.43,11.44,11.4,11.4,156600.0
2014-02-25 09:45:00,11.41,11.42,11.4,11.4,200400.0,11.41,11.42,11.4,11.4,200400.0
2014-02-25 09:50:00,11.4,11.41,11.38,11.38,50400.0,11.4,11.41,11.38,11.38,50400.0
2014-02-25 09:55:00,11.38,11.41,11.37,11.4,80400.0,11.38,11.41,11.37,11.4,80400.0
2014-02-25 10:00:00,11.4,11.4,11.38,11.38,26400.0,11.4,11.4,11.38,11.38,26400.0
2014-02-25 10:05:00,11.38,11.38,11.36,11.38,20400.0,11.38,11.38,11.36,11.38,20400.0
2014-02-25 10:10:00,11.38,11.39,11.37,11.37,26400.0,11.38,11.39,11.37,11.37,26400.0
2014-02-25 10:15:00,11.36,11.38,11.35,11.38,27000.0,11.36,11.38,11.35,11.38,27000.0
2014-02-25 10:20:00,11.38,11.38,11.37,11.37,18600.0,11.38,11.38,11.37,11.37,18600.0
2014-02-25 10:25:00,11.37,11.37,11.34,11.35,30000.0,11.37,11.37,11.34,11.35,30000.0
2014-02-25 10:30:00,11.35,11.36,11.34,11.35,13800.0,11.35,11.36,11.34,11.35,13800.0
2014-02-25 10:35:00,11.36,11.37,11.35,11.37,19800.0,11.36,11.37,11.35,11.37,19800.0
2014-02-25 10:40:00,11.38,11.38,11.36,11.36,24600.0,11.38,11.38,11.36,11.36,24600.0
2014-02-25 10:45:00,11.36,11.36,11.35,11.36,15000.0,11.36,11.36,11.35,11.36,15000.0
2014-02-25 10:50:00,11.35,11.38,11.35,11.37,39000.0,11.35,11.38,11.35,11.37,39000.0
2014-02-25 10:55:00,11.38,11.39,11.35,11.38,175800.0,11.38,11.39,11.35,11.38,175800.0
2014-02-25 11:00:00,11.38,11.4,11.37,11.37,153000.0,11.38,11.4,11.37,11.37,153000.0
2014-02-25 11:05:00,11.37,11.37,11.35,11.36,24000.0,11.37,11.37,11.35,11.36,24000.0
2014-02-25 11:10:00,11.36,11.41,11.36,11.41,58200.0,11.36,11.41,11.36,11.41,58200.0
2014-02-25 11:15:00,11.41,11.41,11.38,11.38,99000.0,11.41,11.41,11.38,11.38,99000.0
2014-02-25 11:20:00,11.38,11.41,11.38,11.38,105600.0,11.38,11.41,11.38,11.38,105600.0
2014-02-25 11:25:00,11.37,11.38,11.36,11.38,36600.0,11.37,11.38,11.36,11.38,36600.0
2014-02-25 11:30:00,11.38,11.38,11.34,11.36,205800.0,11.38,11.38,11.34,11.36,205800.0
2014-02-25 11:35:00,11.37,11.37,11.36,11.37,13800.0,11.37,11.37,11.36,11.37,13800.0
2014-02-25 11:40:00,11.37,11.38,11.36,11.38,16800.0,11.37,11.38,11.36,11.38,16800.0
2014-02-25 11:45:00,11.38,11.38,11.37,11.38,19800.0,11.38,11.38,11.37,11.38,19800.0
2014-02-25 11:50:00,11.38,11.38,11.34,11.35,33600.0,11.38,11.38,11.34,11.35,33600.0
2014-02-25 11:55:00,11.34,11.35,11.31,11.32,89400.0,11.34,11.35,11.31,11.32,89400.0
2014-02-25 12:00:00,11.32,11.32,11.31,11.31,47400.0,11.32,11.32,11.31,11.31,47400.0
2014-02-25 12:05:00,11.3,11.31,11.29,11.31,59400.0,11.3,11.31,11.29,11.31,59400.0
2014-02-25 12:10:00,11.31,11.32,11.29,11.31,43200.0,11.31,11.32,11.29,11.31,43200.0
2014-02-25 12:15:00,11.31,11.33,11.31,11.33,17400.0,11.31,11.33,11.31,11.33,17400.0
2014-02-25 12:20:00,11.33,11.34,11.32,11.32,27600.0,11.33,11.34,11.32,11.32,27600.0
2014-02-25 12:25:00,11.32,11.34,11.32,11.34,17400.0,11.32,11.34,11.32,11.34,17400.0
2014-02-25 12:30:00,11.33,11.34,11.33,11.34,25800.0,11.33,11.34,11.33,11.34,25800.0
2014-02-25 12:35:00,11.34,11.34,11.33,11.33,18000.0,11.34,11.34,11.33,11.33,18000.0
2014-02-25 12:40:00,11.33,11.33,11.32,11.32,13800.0,11.33,11.33,11.32,11.32,13800.0
2014-02-25 12:45:00,11.32,11.34,11.32,11.33,20400.0,11.32,11.34,11.32,11.33,20400.0
2014-02-25 12:50:00,11.33,11.33,11.32,11.32,21600.0,11.33,11.33,11.32,11.32,21600.0
2014-02-25 12:55:00,11.32,11.32,11.31,11.31,23400.0,11.32,11.32,11.31,11.31,23400.0
2014-02-25 13:00:00,11.31,11.32,11.31,11.31,37200.0,11.31,11.32,11.31,11.31,37200.0
2014-02-25 13:05:00,11.31,11.33,11.31,11.33,31800.0,11.31,11.33,11.31,11.33,31800.0
2014-02-25 13:10:00,11.34,11.34,11.33,11.34,21000.0,11.34,11.34,11.33,11.34,21000.0
2014-02-25 13:15:00,11.34,11.35,11.34,11.34,22200.0,11.34,11.35,11.34,11.34,22200.0
2014-02-25 13:20:00,11.34,11.34,11.33,11.34,11400.0,11.34,11.34,11.33,11.34,11400.0
2014-02-25 13:25:00,11.34,11.34,11.33,11.34,18600.0,11.34,11.34,11.33,11.34,18600.0
2014-02-25 13:30:00,11.34,11.35,11.34,11.35,11400.0,11.34,11.35,11.34,11.35,11400.0
2014-02-25 13:35:00,11.35,11.36,11.34,11.35,55800.0,11.35,11.36,11.34,11.35,55800.0
2014-02-25 13:40:00,11.35,11.35,11.34,11.35,42000.0,11.35,11.35,11.34,11.35,42000.0
2014-02-25 13:45:00,11.35,11.36,11.35,11.35,24600.0,11.35,11.36,11.35,11.35,24600.0
2014-02-25 13:50:00,11.36,11.36,11.35,11.35,10200.0,11.36,11.36,11.35,11.35,10200.0
2014-02-25 13:55:00,11.35,11.35,11.35,11.35,28800.0,11.35,11.35,11.35,11.35,28800.0
2014-02-25 14:00:00,11.35,11.36,11.34,11.35,103800.0,11.35,11.36,11.34,11.35,103800.0
2014-02-25 14:05:00,11.34,11.34,11.33,11.34,39600.0,11.34,11.34,11.33,11.34,39600.0
2014-02-25 14:10:00,11.34,11.34,11.33,11.33,17400.0,11.34,11.34,11.33,11.33,17400.0
2014-02-25 14:15:00,11.34,11.34,11.32,11.33,20400.0,11.34,11.34,11.32,11.33,20400.0
2014-02-25 14:20:00,11.33,11.34,11.32,11.33,23400.0,11.33,11.34,11.32,11.33,23400.0
2014-02-25 14:25:00,11.33,11.33,11.32,11.32,18600.0,11.33,11.33,11.32,11.32,18600.0
2014-02-25 14:30:00,11.33,11.34,11.33,11.33,23400.0,11.33,11.34,11.33,11.33,23400.0
2014-02-25 14:35:00,11.33,11.33,11.31,11.31,16800.0,11.33,11.33,11.31,11.31,16800.0
2014-02-25 14:40:00,11.32,11.33,11.31,11.31,28200.0,11.32,11.33,11.31,11.31,28200.0
2014-02-25 14:45:00,11.31,11.32,11.31,11.31,31800.0,11.31,11.32,11.31,11.31,31800.0
2014-02-25 14:50:00,11.31,11.31,11.31,11.31,26400.0,11.31,11.31,11.31,11.31,26400.0
2014-02-25 14:55:00,11.31,11.33,11.31,11.33,23400.0,11.31,11.33,11.31,11.33,23400.0
2014-02-25 15:00:00,11.32,11.33,11.31,11.32,27000.0,11.32,11.33,11.31,11.32,27000.0
2014-02-25 15:05:00,11.33,11.33,11.32,11.33,51600.0,11.33,11.33,11.32,11.33,51600.0
2014-02-25 15:10:00,11.33,11.33,11.32,11.32,52800.0,11.33,11.33,11.32,11.32,52800.0
2014-02-25 15:15:00,11.32,11.32,11.31,11.31,22800.0,11.32,11.32,11.31,11.31,22800.0
2014-02-25 15:20:00,11.31,11.31,11.31,11.31,30600.0,11.31,11.31,11.31,11.31,30600.0
2014-02-25 15:25:00,11.31,11.31,11.3,11.31,44400.0,11.31,11.31,11.3,11.31,44400.0
2014-02-25 15:30:00,11.31,11.31,11.3,11.3,31200.0,11.31,11.31,11.3,11.3,31200.0
2014-02-25 15:35:00,11.3,11.3,11.3,11.3,42000.0,11.3,11.3,11.3,11.3,42000.0
2014-02-25 15:40:00,11.3,11.31,11.3,11.3,42600.0,11.3,11.31,11.3,11.3,42600.0
2014-02-25 15:45:00,11.3,11.31,11.29,11.31,108600.0,11.3,11.31,11.29,11.31,108600.0
2014-02-25 15:50:00,11.3,11.31,11.29,11.3,107400.0,11.3,11.31,11.29,11.3,107400.0
2014-02-25 15:55:00,11.3,11.31,11.29,11.31,171000.0,11.3,11.31,11.29,11.31,171000.0
2014-02-26 09:30:00,11.31,11.34,11.29,11.29,45600.0,11.31,11.34,11.29,11.29,45600.0
2014-02-26 09:35:00,11.31,11.32,11.28,11.32,69600.0,11.31,11.32,11.28,11.32,69600.0
2014-02-26 09:40:00,11.3,11.31,11.28,11.3,136800.0,11.3,11.31,11.28,11.3,136800.0
2014-02-26 09:45:00,11.29,11.32,11.29,11.31,185400.0,11.29,11.32,11.29,11.31,185400.0
2014-02-26 09:50:00,11.31,11.33,11.3,11.32,45600.0,11.31,11.33,11.3,11.32,45600.0
2014-02-26 09:55:00,11.32,11.33,11.31,11.33,28800.0,11.32,11.33,11.31,11.33,28800.0
2014-02-26 10:00:00,11.33,11.36,11.33,11.35,83400.0,11.33,11.36,11.33,11.35,83400.0
2014-02-26 10:05:00,11.35,11.38,11.34,11.34,23400.0,11.35,11.38,11.34,11.34,23400.0
2014-02-26 10:10:00,11.35,11.39,11.35,11.39,17400.0,11.35,11.39,11.35,11.39,17400.0
2014-02-26 10:15:00,11.38,11.4,11.37,11.38,72600.0,11.38,11.4,11.37,11.38,72600.0
2014-02-26 10:20:00,11.38,11.42,11.38,11.42,60600.0,11.38,11.42,11.38,11.42,60600.0
2014-02-26 10:25:00,11.41,11.42,11.41,11.41,29400.0,11.41,11.42,11.41,11.41,29400.0
2014-02-26 10:30:00,11.42,11.42,11.41,11.41,12000.0,11.42,11.42,11.41,11.41,12000.0
2014-02-26 10:35:00,11.41,11.42,11.4,11.4,34200.0,11.41,11.42,11.4,11.4,34200.0
2014-02-26 10:40:00,11.4,11.4,11.38,11.38,33000.0,11.4,11.4,11.38,11.38,33000.0
2014-02-26 10:45:00,11.38,11.38,11.33,11.33,43200.0,11.38,11.38,11.33,11.33,43200.0
2014-02-26 10:50:00,11.34,11.35,11.33,11.35,36600.0,11.34,11.35,11.33,11.35,36600.0
2014-02-26 10:55:00,11.35,11.35,11.34,11.34,28800.0,11.35,11.35,11.34,11.34,28800.0
2014-02-26 11:00:00,11.34,11.34,11.33,11.33,87600.0,11.34,11.34,11.33,11.33,87600.0
2014-02-26 11:05:00,11.32,11.33,11.32,11.32,12000.0,11.32,11.33,11.32,11.32,12000.0
2014-02-26 11:10:00,11.32,11.33,11.32,11.32,46800.0,11.32,11.33,11.32,11.32,46800.0
2014-02-26 11:15:00,11.32,11.34,11.32,11.34,29400.0,11.32,11.34,11.32,11.34,29400.0
2014-02-26 11:20:00,11.34,11.34,11.33,11.34,16800.0,11.34,11.34,11.33,11.34,16800.0
2014-02-26 11:25:00,11.34,11.34,11.33,11.33,13200.0,11.34,11.34,11.33,11.33,13200.0
2014-02-26 11:30:00,11.34,11.34,11.32,11.32,30000.0,11.34,11.34,11.32,11.32,30000.0
2014-02-26 11:35:00,11.32,11.32,11.31,11.31,15600.0,11.32,11.32,11.31,11.31,15600.0
2014-02-26 11:40:00,11.31,11.31,11.31,11.31,21600.0,11.31,11.31,11.31,11.31,21600.0
2014-02-26 11:45:00,11.31,11.31,11.3,11.31,16800.0,11.31,11.31,11.3,11.31,16800.0
2014-02-26 11:50:00,11.32,11.32,11.31,11.31,21000.0,11.32,11.32,11.31,11.31,21000.0
2014-02-26 11:55:00,11.32,11.33,11.32,11.33,51000.0,11.32,11.33,11.32,11.33,51000.0
2014-02-26 12:00:00,11.33,11.33,11.32,11.32,16800.0,11.33,11.33,11.32,11.32,16800.0
2014-02-26 12:05:00,11.33,11.35,11.32,11.34,230400.0,11.33,11.35,11.32,11.34,230400.0
2014-02-26 12:10:00,11.34,11.36,11.34,11.35,20400.0,11.34,11.36,11.34,11.35,20400.0
2014-02-26 12:15:00,11.35,11.35,11.35,11.35,10200.0,11.35,11.35,11.35,11.35,10200.0
2014-02-26 12:20:00,11.35,11.36,11.35,11.36,9600.0,11.35,11.36,11.35,11.36,9600.0
2014-02-26 12:25:00,11.36,11.37,11.35,11.37,36600.0,11.36,11.37,11.35,11.37,36600.0
2014-02-26 12:30:00,11.37,11.38,11.36,11.38,37800.0,11.37,11.38,11.36,11.38,37800.0
2014-02-26 12:35:00,11.38,11.39,11.38,11.39,18000.0,11.38,11.39,11.38,11.39,18000.0
2014-02-26 12:40:00,11.38,11.38,11.38,11.38,6000.0,11.38,11.38,11.38,11.38,6000.0
2014-02-26 12:45:00,11.38,11.38,11.38,11.38,19800.0,11.38,11.38,11.38,11.38,19800.0
2014-02-26 12:50:00,11.38,11.38,11.38,11.38,6600.0,11.38,11.38,11.38,11.38,6600.0
2014-02-26 12:55:00,11.38,11.38,11.38,11.38,11400.0,11.38,11.38,11.38,11.38,11400.0
2014-02-26 13:00:00,11.38,11.38,11.35,11.35,31200.0,11.38,11.38,11.35,11.35,31200.0
2014-02-26 13:05:00,11.35,11.36,11.35,11.36,10200.0,11.35,11.36,11.35,11.36,10200.0
2014-02-26 13:10:00,11.37,11.37,11.36,11.36,4200.0,11.37,11.37,11.36,11.36,4200.0
2014-02-26 13:15:00,11.37,11.37,11.34,11.36,22200.0,11.37,11.37,11.34,11.36,22200.0
2014-02-26 13:20:00,11.35,11.37,11.35,11.37,9600.0,11.35,11.37,11.35,11.37,9600.0
2014-02-26 13:25:00,11.37,11.37,11.35,11.35,9000.0,11.37,11.37,11.35,11.35,9000.0
2014-02-26 13:30:00,11.36,11.37,11.35,11.35,6600.0,11.36,11.37,11.35,11.35,6600.0
2014-02-26 13:35:00,11.35,11.36,11.35,11.35,4800.0,11.35,11.36,11.35,11.35,4800.0
2014-02-26 13:40:00,11.35,11.36,11.35,11.35,17400.0,11.35,11.36,11.35,11.35,17400.0
2014-02-26 13:45:00,11.35,11.36,11.35,11.36,17400.0,11.35,11.36,11.35,11.36,17400.0
2014-02-26 13:50:00,11.36,11.37,11.35,11.36,37200.0,11.36,11.37,11.35,11.36,37200.0
2014-02-26 13:55:00,11.36,11.36,11.33,11.33,18000.0,11.36,11.36,11.33,11.33,18000.0
2014-02-26 14:00:00,11.33,11.34,11.33,11.34,19800.0,11.33,11.34,11.33,11.34,19800.0
2014-02-26 14:05:00,11.33,11.33,11.31,11.31,18600.0,11.33,11.33,11.31,11.31,18600.0
2014-02-26 14:10:00,11.31,11.32,11.3,11.31,29400.0,11.31,11.32,11.3,11.31,29400.0
2014-02-26 14:15:00,11.31,11.31,11.29,11.29,11400.0,11.31,11.31,11.29,11.29,11400.0
2014-02-26 14:20:00,11.29,11.3,11.28,11.28,25200.0,11.29,11.3,11.28,11.28,25200.0
2014-02-26 14:25:00,11.29,11.29,11.27,11.28,23400.0,11.29,11.29,11.27,11.28,23400.0
2014-02-26 14:30:00,11.27,11.27,11.26,11.27,33000.0,11.27,11.27,11.26,11.27,33000.0
2014-02-26 14:35:00,11.27,11.29,11.27,11.28,21000.0,11.27,11.29,11.27,11.28,21000.0
2014-02-26 14:40:00,11.28,11.29,11.28,11.28,22800.0,11.28,11.29,11.28,11.28,22800.0
2014-02-26 14:45:00,11.28,11.29,11.27,11.28,26400.0,11.28,11.29,11.27,11.28,26400.0
2014-02-26 14:50:00,11.28,11.29,11.28,11.28,15600.0,11.28,11.29,11.28,11.28,15600.0
2014-02-26 14:55:00,11.28,11.28,11.28,11.28,15000.0,11.28,11.28,11.28,11.28,15000.0
2014-02-26 15:00:00,11.28,11.29,11.28,11.28,35400.0,11.28,11.29,11.28,11.28,35400.0
2014-02-26 15:05:00,11.28,11.28,11.28,11.28,22800.0,11.28,11.28,11.28,11.28,22800.0
2014-02-26 15:10:00,11.28,11.28,11.27,11.28,73800.0,11.28,11.28,11.27,11.28,73800.0
2014-02-26 15:15:00,11.28,11.29,11.28,11.28,28800.0,11.28,11.29,11.28,11.28,28800.0
2014-02-26 15:20:00,11.28,11.28,11.27,11.28,32400.0,11.28,11.28,11.27,11.28,32400.0
2014-02-26 15:25:00,11.27,11.28,11.26,11.27,35400.0,11.27,11.28,11.26,11.27,35400.0
2014-02-26 15:30:00,11.27,11.28,11.27,11.28,46200.0,11.27,11.28,11.27,11.28,46200.0
2014-02-26 15:35:00,11.28,11.29,11.28,11.28,37200.0,11.28,11.29,11.28,11.28,37200.0
2014-02-26 15:40:00,11.28,11.3,11.28,11.29,59400.0,11.28,11.3,11.28,11.29,59400.0
2014-02-26 15:45:00,11.29,11.3,11.28,11.28,76800.0,11.29,11.3,11.28,11.28,76800.0
2014-02-26 15:50:00,11.28,11.3,11.28,11.3,96600.0,11.28,11.3,11.28,11.3,96600.0
2014-02-26 15:55:00,11.3,11.31,11.3,11.31,154800.0,11.3,11.31,11.3,11.31,154800.0
2014-02-27 09:30:00,11.29,11.29,11.27,11.28,29400.0,11.29,11.29,11.27,11.28,29400.0
2014-02-27 09:35:00,11.28,11.31,11.27,11.28,36600.0,11.28,11.31,11.27,11.28,36600.0
2014-02-27 09:40:00,11.28,11.28,11.22,11.22,37800.0,11.28,11.28,11.22,11.22,37800.0
2014-02-27 09:45:00,11.23,11.24,11.2,11.21,105600.0,11.23,11.24,11.2,11.21,105600.0
2014-02-27 09:50:00,11.21,11.21,11.17,11.18,25800.0,11.21,11.21,11.17,11.18,25800.0
2014-02-27 09:55:00,11.19,11.19,11.16,11.16,42600.0,11.19,11.19,11.16,11.16,42600.0
2014-02-27 10:00:00,11.17,11.18,11.17,11.17,77400.0,11.17,11.18,11.17,11.17,77400.0
2014-02-27 10:05:00,11.17,11.18,11.14,11.15,118200.0,11.17,11.18,11.14,11.15,118200.0
2014-02-27 10:10:00,11.15,11.17,11.15,11.17,240000.0,11.15,11.17,11.15,11.17,240000.0
2014-02-27 10:15:00,11.18,11.22,11.17,11.22,138000.0,11.18,11.22,11.17,11.22,138000.0
2014-02-27 10:20:00,11.21,11.24,11.2,11.24,56400.0,11.21,11.24,11.2,11.24,56400.0
2014-02-27 10:25:00,11.24,11.27,11.24,11.27,35400.0,11.24,11.27,11.24,11.27,35400.0
2014-02-27 10:30:00,11.26,11.29,11.26,11.29,49800.0,11.26,11.29,11.26,11.29,49800.0
2014-02-27 10:35:00,11.29,11.31,11.29,11.31,69000.0,11.29,11.31,11.29,11.31,69000.0
2014-02-27 10:40:00,11.31,11.31,11.29,11.31,49200.0,11.31,11.31,11.29,11.31,49200.0
2014-02-27 10:45:00,11.31,11.33,11.31,11.31,162000.0,11.31,11.33,11.31,11.31,162000.0
2014-02-27 10:50:00,11.31,11.32,11.3,11.3,216600.0,11.31,11.32,11.3,11.3,216600.0
2014-02-27 10:55:00,11.3,11.31,11.29,11.3,75600.0,11.3,11.31,11.29,11.3,75600.0
2014-02-27 11:00:00,11.3,11.31,11.29,11.31,33600.0,11.3,11.31,11.29,11.31,33600.0
2014-02-27 11:05:00,11.31,11.34,11.31,11.34,31200.0,11.31,11.34,11.31,11.34,31200.0
2014-02-27 11:10:00,11.34,11.35,11.33,11.35,46800.0,11.34,11.35,11.33,11.35,46800.0
2014-02-27 11:15:00,11.35,11.37,11.35,11.37,102000.0,11.35,11.37,11.35,11.37,102000.0
2014-02-27 11:20:00,11.37,11.39,11.37,11.38,27000.0,11.37,11.39,11.37,11.38,27000.0
2014-02-27 11:25:00,11.38,11.39,11.37,11.37,36000.0,11.38,11.39,11.37,11.37,36000.0
2014-02-27 11:30:00,11.36,11.37,11.35,11.37,54000.0,11.36,11.37,11.35,11.37,54000.0
2014-02-27 11:35:00,11.36,11.38,11.36,11.38,19200.0,11.36,11.38,11.36,11.38,19200.0
2014-02-27 11:40:00,11.38,11.4,11.38,11.4,44400.0,11.38,11.4,11.38,11.4,44400.0
2014-02-27 11:45:00,11.4,11.42,11.38,11.42,187800.0,11.4,11.42,11.38,11.42,187800.0
2014-02-27 11:50:00,11.41,11.41,11.35,11.35,216000.0,11.41,11.41,11.35,11.35,216000.0
2014-02-27 11:55:00,11.36,11.37,11.35,11.37,233400.0,11.36,11.37,11.35,11.37,233400.0
2014-02-27 12:00:00,11.37,11.38,11.36,11.37,13800.0,11.37,11.38,11.36,11.37,13800.0
2014-02-27 12:05:00,11.37,11.37,11.35,11.36,12600.0,11.37,11.37,11.35,11.36,12600.0
2014-02-27 12:10:00,11.36,11.37,11.35,11.36,16800.0,11.36,11.37,11.35,11.36,16800.0
2014-02-27 12:15:00,11.36,11.36,11.35,11.35,19800.0,11.36,11.36,11.35,11.35,19800.0
2014-02-27 12:20:00,11.36,11.36,11.32,11.32,160200.0,11.36,11.36,11.32,11.32,160200.0
2014-02-27 12:25:00,11.31,11.33,11.31,11.33,393600.0,11.31,11.33,11.31,11.33,393600.0
2014-02-27 12:30:00,11.33,11.33,11.32,11.33,37200.0,11.33,11.33,11.32,11.33,37200.0
2014-02-27 12:35:00,11.33,11.35,11.33,11.34,31200.0,11.33,11.35,11.33,11.34,31200.0
2014-02-27 12:40:00,11.34,11.35,11.33,11.33,49200.0,11.34,11.35,11.33,11.33,49200.0
2014-02-27 12:45:00,11.33,11.34,11.33,11.33,29400.0,11.33,11.34,11.33,11.33,29400.0
2014-02-27 12:50:00,11.34,11.34,11.32,11.33,33000.0,11.34,11.34,11.32,11.33,33000.0
2014-02-27 12:55:00,11.33,11.35,11.33,11.34,14400.0,11.33,11.35,11.33,11.34,14400.0
2014-02-27 13:00:00,11.34,11.35,11.34,11.35,12000.0,11.34,11.35,11.34,11.35,12000.0
2014-02-27 13:05:00,11.36,11.36,11.33,11.34,19800.0,11.36,11.36,11.33,11.34,19800.0
2014-02-27 13:10:00,11.34,11.36,11.34,11.36,7800.0,11.34,11.36,11.34,11.36,7800.0
2014-02-27 13:15:00,11.35,11.35,11.32,11.33,24600.0,11.35,11.35,11.32,11.33,24600.0
2014-02-27 13:20:00,11.33,11.33,11.32,11.33,17400.0,11.33,11.33,11.32,11.33,17400.0
2014-02-27 13:25:00,11.33,11.34,11.33,11.33,32400.0,11.33,11.34,11.33,11.33,32400.0
2014-02-27 13:30:00,11.33,11.33,11.33,11.33,2400.0,11.33,11.33,11.33,11.33,2400.0
2014-02-27 13:35:00,11.33,11.35,11.33,11.35,10800.0,11.33,11.35,11.33,11.35,10800.0
2014-02-27 13:40:00,11.35,11.35,11.34,11.35,10800.0,11.35,11.35,11.34,11.35,10800.0
2014-02-27 13:45:00,11.35,11.35,11.34,11.34,32400.0,11.35,11.35,11.34,11.34,32400.0
2014-02-27 13:50:00,11.34,11.35,11.34,11.35,25200.0,11.34,11.35,11.34,11.35,25200.0
2014-02-27 13:55:00,11.36,11.36,11.35,11.35,18000.0,11.36,11.36,11.35,11.35,18000.0
2014-02-27 14:00:00,11.35,11.37,11.35,11.37,14400.0,11.35,11.37,11.35,11.37,14400.0
2014-02-27 14:05:00,11.37,11.37,11.36,11.37,22200.0,11.37,11.37,11.36,11.37,22200.0
2014-02-27 14:10:00,11.37,11.37,11.35,11.35,28800.0,11.37,11.37,11.35,11.35,28800.0
2014-02-27 14:15:00,11.35,11.36,11.33,11.33,32400.0,11.35,11.36,11.33,11.33,32400.0
2014-02-27 14:20:00,11.34,11.34,11.32,11.32,55200.0,11.34,11.34,11.32,11.32,55200.0
2014-02-27 14:25:00,11.33,11.34,11.33,11.33,42600.0,11.33,11.34,11.33,11.33,42600.0
2014-02-27 14:30:00,11.34,11.35,11.34,11.34,16800.0,11.34,11.35,11.34,11.34,16800.0
2014-02-27 14:35:00,11.35,11.35,11.33,11.33,49800.0,11.35,11.35,11.33,11.33,49800.0
2014-02-27 14:40:00,11.33,11.34,11.32,11.33,38400.0,11.33,11.34,11.32,11.33,38400.0
2014-02-27 14:45:00,11.33,11.33,11.32,11.32,27000.0,11.33,11.33,11.32,11.32,27000.0
2014-02-27 14:50:00,11.32,11.33,11.32,11.33,23400.0,11.32,11.33,11.32,11.33,23400.0
2014-02-27 14:55:00,11.33,11.34,11.33,11.34,26400.0,11.33,11.34,11.33,11.34,26400.0
2014-02-27 15:00:00,11.33,11.33,11.33,11.33,37200.0,11.33,11.33,11.33,11.33,37200.0
2014-02-27 15:05:00,11.33,11.35,11.33,11.34,37200.0,11.33,11.35,11.33,11.34,37200.0
2014-02-27 15:10:00,11.34,11.34,11.33,11.34,45000.0,11.34,11.34,11.33,11.34,45000.0
2014-02-27 15:15:00,11.34,11.35,11.33,11.34,21000.0,11.34,11.35,11.33,11.34,21000.0
2014-02-27 15:20:00,11.33,11.34,11.33,11.33,59400.0,11.33,11.34,11.33,11.33,59400.0
2014-02-27 15:25:00,11.33,11.33,11.32,11.32,366000.0,11.33,11.33,11.32,11.32,366000.0
2014-02-27 15:30:00,11.33,11.35,11.32,11.35,21000.0,11.33,11.35,11.32,11.35,21000.0
2014-02-27 15:35:00,11.34,11.35,11.33,11.35,31200.0,11.34,11.35,11.33,11.35,31200.0
2014-02-27 15:40:00,11.35,11.36,11.34,11.35,24000.0,11.35,11.36,11.34,11.35,24000.0
2014-02-27 15:45:00,11.36,11.36,11.34,11.34,67200.0,11.36,11.36,11.34,11.34,67200.0
2014-02-27 15:50:00,11.34,11.35,11.34,11.34,68400.0,11.34,11.35,11.34,11.34,68400.0
2014-02-27 15:55:00,11.34,11.37,11.34,11.37,181200.0,11.34,11.37,11.34,11.37,181200.0
2014-02-28 09:30:00,11.37,11.47,11.36,11.42,214200.0,11.37,11.47,11.36,11.42,214200.0
2014-02-28 09:35:00,11.44,11.46,11.38,11.46,51600.0,11.44,11.46,11.38,11.46,51600.0
2014-02-28 09:40:00,11.45,11.5,11.43,11.5,280200.0,11.45,11.5,11.43,11.5,280200.0
2014-02-28 09:45:00,11.49,11.58,11.48,11.58,255000.0,11.49,11.58,11.48,11.58,255000.0
2014-02-28 09:50:00,11.58,11.61,11.56,11.61,122400.0,11.58,11.61,11.56,11.61,122400.0
2014-02-28 09:55:00,11.62,11.62,11.56,11.57,117600.0,11.62,11.62,11.56,11.57,117600.0
2014-02-28 10:00:00,11.58,11.63,11.58,11.63,140400.0,11.58,11.63,11.58,11.63,140400.0
2014-02-28 10:05:00,11.63,11.65,11.61,11.63,319200.0,11.63,11.65,11.61,11.63,319200.0
2014-02-28 10:10:00,11.63,11.67,11.61,11.67,310800.0,11.63,11.67,11.61,11.67,310800.0
2014-02-28 10:15:00,11.67,11.67,11.64,11.66,190200.0,11.67,11.67,11.64,11.66,190200.0
2014-02-28 10:20:00,11.66,11.72,11.66,11.72,258600.0,11.66,11.72,11.66,11.72,258600.0
2014-02-28 10:25:00,11.72,11.72,11.7,11.71,76800.0,11.72,11.72,11.7,11.71,76800.0
2014-02-28 10:30:00,11.72,11.74,11.71,11.74,106800.0,11.72,11.74,11.71,11.74,106800.0
2014-02-28 10:35:00,11.74,11.77,11.74,11.75,226800.0,11.74,11.77,11.74,11.75,226800.0
2014-02-28 10:40:00,11.75,11.76,11.74,11.76,140400.0,11.75,11.76,11.74,11.76,140400.0
2014-02-28 10:45:00,11.76,11.78,11.74,11.78,258600.0,11.76,11.78,11.74,11.78,258600.0
2014-02-28 10:50:00,11.77,11.8,11.76,11.78,180000.0,11.77,11.8,11.76,11.78,180000.0
2014-02-28 10:55:00,11.78,11.8,11.78,11.8,74400.0,11.78,11.8,11.78,11.8,74400.0
2014-02-28 11:00:00,11.8,11.81,11.79,11.79,73200.0,11.8,11.81,11.79,11.79,73200.0
2014-02-28 11:05:00,11.79,11.8,11.77,11.77,33000.0,11.79,11.8,11.77,11.77,33000.0
2014-02-28 11:10:00,11.77,11.78,11.72,11.72,130200.0,11.77,11.78,11.72,11.72,130200.0
2014-02-28 11:15:00,11.72,11.72,11.7,11.7,58800.0,11.72,11.72,11.7,11.7,58800.0
2014-02-28 11:20:00,11.7,11.73,11.7,11.72,98400.0,11.7,11.73,11.7,11.72,98400.0
2014-02-28 11:25:00,11.72,11.74,11.72,11.72,60600.0,11.72,11.74,11.72,11.72,60600.0
2014-02-28 11:30:00,11.72,11.73,11.71,11.72,51000.0,11.72,11.73,11.71,11.72,51000.0
2014-02-28 11:35:00,11.72,11.73,11.71,11.71,28200.0,11.72,11.73,11.71,11.71,28200.0
2014-02-28 11:40:00,11.71,11.73,11.71,11.72,33000.0,11.71,11.73,11.71,11.72,33000.0
2014-02-28 11:45:00,11.72,11.73,11.72,11.72,30000.0,11.72,11.73,11.72,11.72,30000.0
2014-02-28 11:50:00,11.72,11.74,11.71,11.73,36000.0,11.72,11.74,11.71,11.73,36000.0
2014-02-28 11:55:00,11.73,11.75,11.73,11.75,55200.0,11.73,11.75,11.73,11.75,55200.0
2014-02-28 12:00:00,11.75,11.75,11.74,11.75,39000.0,11.75,11.75,11.74,11.75,39000.0
2014-02-28 12:05:00,11.75,11.76,11.75,11.75,38400.0,11.75,11.76,11.75,11.75,38400.0
2014-02-28 12:10:00,11.75,11.76,11.74,11.76,9000.0,11.75,11.76,11.74,11.76,9000.0
2014-02-28 12:15:00,11.75,11.76,11.74,11.74,21600.0,11.75,11.76,11.74,11.74,21600.0
2014-02-28 12:20:00,11.75,11.75,11.73,11.74,61800.0,11.75,11.75,11.73,11.74,61800.0
2014-02-28 12:25:00,11.74,11.75,11.73,11.74,38400.0,11.74,11.75,11.73,11.74,38400.0
2014-02-28 12:30:00,11.75,11.75,11.73,11.74,54600.0,11.75,11.75,11.73,11.74,54600.0
2014-02-28 12:35:00,11.74,11.74,11.72,11.74,27600.0,11.74,11.74,11.72,11.74,27600.0
2014-02-28 12:40:00,11.73,11.74,11.73,11.73,35400.0,11.73,11.74,11.73,11.73,35400.0
2014-02-28 12:45:00,11.74,11.75,11.74,11.74,26400.0,11.74,11.75,11.74,11.74,26400.0
2014-02-28 12:50:00,11.74,11.76,11.74,11.76,54000.0,11.74,11.76,11.74,11.76,54000.0
2014-02-28 12:55:00,11.75,11.76,11.74,11.75,42000.0,11.75,11.76,11.74,11.75,42000.0
2014-02-28 13:00:00,11.75,11.75,11.74,11.75,36600.0,11.75,11.75,11.74,11.75,36600.0
2014-02-28 13:05:00,11.75,11.76,11.75,11.75,22200.0,11.75,11.76,11.75,11.75,22200.0
2014-02-28 13:10:00,11.75,11.75,11.74,11.75,49200.0,11.75,11.75,11.74,11.75,49200.0
2014-02-28 13:15:00,11.75,11.76,11.74,11.74,46800.0,11.75,11.76,11.74,11.74,46800.0
2014-02-28 13:20:00,11.74,11.75,11.74,11.74,32400.0,11.74,11.75,11.74,11.74,32400.0
2014-02-28 13:25:00,11.74,11.74,11.73,11.74,61200.0,11.74,11.74,11.73,11.74,61200.0
2014-02-28 13:30:00,11.73,11.74,11.72,11.72,67200.0,11.73,11.74,11.72,11.72,67200.0
2014-02-28 13:35:00,11.72,11.72,11.69,11.69,67200.0,11.72,11.72,11.69,11.69,67200.0
2014-02-28 13:40:00,11.69,11.7,11.69,11.7,50400.0,11.69,11.7,11.69,11.7,50400.0
2014-02-28 13:45:00,11.69,11.69,11.67,11.67,44400.0,11.69,11.69,11.67,11.67,44400.0
2014-02-28 13:50:00,11.68,11.68,11.68,11.68,31800.0,11.68,11.68,11.68,11.68,31800.0
2014-02-28 13:55:00,11.68,11.69,11.67,11.68,107400.0,11.68,11.69,11.67,11.68,107400.0
2014-02-28 14:00:00,11.68,11.68,11.67,11.67,18000.0,11.68,11.68,11.67,11.67,18000.0
2014-02-28 14:05:00,11.67,11.67,11.67,11.67,31800.0,11.67,11.67,11.67,11.67,31800.0
2014-02-28 14:10:00,11.67,11.67,11.67,11.67,31800.0,11.67,11.67,11.67,11.67,31800.0
2014-02-28 14:15:00,11.67,11.67,11.64,11.65,53400.0,11.67,11.67,11.64,11.65,53400.0
2014-02-28 14:20:00,11.64,11.65,11.62,11.64,238800.0,11.64,11.65,11.62,11.64,238800.0
2014-02-28 14:25:00,11.64,11.64,11.63,11.64,28200.0,11.64,11.64,11.63,11.64,28200.0
2014-02-28 14:30:00,11.65,11.65,11.64,11.64,29400.0,11.65,11.65,11.64,11.64,29400.0
2014-02-28 14:35:00,11.64,11.65,11.63,11.64,100200.0,11.64,11.65,11.63,11.64,100200.0
2014-02-28 14:40:00,11.64,11.65,11.64,11.64,61200.0,11.64,11.65,11.64,11.64,61200.0
2014-02-28 14:45:00,11.64,11.65,11.61,11.62,117000.0,11.64,11.65,11.61,11.62,117000.0
2014-02-28 14:50:00,11.62,11.62,11.6,11.61,37200.0,11.62,11.62,11.6,11.61,37200.0
2014-02-28 14:55:00,11.61,11.61,11.59,11.6,34800.0,11.61,11.61,11.59,11.6,34800.0
2014-02-28 15:00:00,11.6,11.6,11.56,11.58,82800.0,11.6,11.6,11.56,11.58,82800.0
2014-02-28 15:05:00,11.59,11.59,11.56,11.56,58800.0,11.59,11.59,11.56,11.56,58800.0
2014-02-28 15:10:00,11.56,11.57,11.54,11.56,93000.0,11.56,11.57,11.54,11.56,93000.0
2014-02-28 15:15:00,11.56,11.57,11.53,11.55,179400.0,11.56,11.57,11.53,11.55,179400.0
2014-02-28 15:20:00,11.55,11.57,11.55,11.56,75600.0,11.55,11.57,11.55,11.56,75600.0
2014-02-28 15:25:00,11.56,11.58,11.55,11.57,60000.0,11.56,11.58,11.55,11.57,60000.0
2014-02-28 15:30:00,11.57,11.59,11.56,11.58,75600.0,11.57,11.59,11.56,11.58,75600.0
2014-02-28 15:35:00,11.58,11.59,11.57,11.59,84000.0,11.58,11.59,11.57,11.59,84000.0
2014-02-28 15:40:00,11.59,11.66,11.59,11.62,279000.0,11.59,11.66,11.59,11.62,279000.0
2014-02-28 15:45:00,11.62,11.63,11.6,11.61,252600.0,11.62,11.63,11.6,11.61,252600.0
2014-02-28 15:50:00,11.61,11.63,11.61,11.63,200400.0,11.61,11.63,11.61,11.63,200400.0
2014-02-28 15:55:00,11.63,11.63,11.62,11.63,381600.0,11.63,11.63,11.62,11.63,381600.0
2014-03-03 09:30:00,11.56,11.57,11.55,11.56,90000.0,11.56,11.57,11.55,11.56,90000.0
2014-03-03 09:35:00,11.56,11.58,11.46,11.51,135600.0,11.56,11.58,11.46,11.51,135600.0
2014-03-03 09:40:00,11.53,11.55,11.49,11.52,217800.0,11.53,11.55,11.49,11.52,217800.0
2014-03-03 09:45:00,11.53,11.56,11.5,11.56,105600.0,11.53,11.56,11.5,11.56,105600.0
2014-03-03 09:50:00,11.55,11.58,11.55,11.56,27600.0,11.55,11.58,11.55,11.56,27600.0
2014-03-03 09:55:00,11.57,11.58,11.54,11.54,52800.0,11.57,11.58,11.54,11.54,52800.0
2014-03-03 10:00:00,11.56,11.57,11.52,11.53,138000.0,11.56,11.57,11.52,11.53,138000.0
2014-03-03 10:05:00,11.53,11.55,11.53,11.54,199200.0,11.53,11.55,11.53,11.54,199200.0
2014-03-03 10:10:00,11.54,11.56,11.52,11.54,119400.0,11.54,11.56,11.52,11.54,119400.0
2014-03-03 10:15:00,11.54,11.55,11.52,11.52,221400.0,11.54,11.55,11.52,11.52,221400.0
2014-03-03 10:20:00,11.52,11.54,11.52,11.52,192000.0,11.52,11.54,11.52,11.52,192000.0
2014-03-03 10:25:00,11.52,11.55,11.51,11.54,107400.0,11.52,11.55,11.51,11.54,107400.0
2014-03-03 10:30:00,11.53,11.53,11.51,11.52,93000.0,11.53,11.53,11.51,11.52,93000.0
2014-03-03 10:35:00,11.53,11.53,11.5,11.52,144000.0,11.53,11.53,11.5,11.52,144000.0
2014-03-03 10:40:00,11.52,11.53,11.51,11.53,126600.0,11.52,11.53,11.51,11.53,126600.0
2014-03-03 10:45:00,11.52,11.54,11.51,11.54,40800.0,11.52,11.54,11.51,11.54,40800.0
2014-03-03 10:50:00,11.55,11.56,11.52,11.54,51600.0,11.55,11.56,11.52,11.54,51600.0
2014-03-03 10:55:00,11.53,11.57,11.53,11.57,49800.0,11.53,11.57,11.53,11.57,49800.0
2014-03-03 11:00:00,11.58,11.58,11.53,11.54,54000.0,11.58,11.58,11.53,11.54,54000.0
2014-03-03 11:05:00,11.54,11.54,11.51,11.51,67800.0,11.54,11.54,11.51,11.51,67800.0
2014-03-03 11:10:00,11.51,11.53,11.5,11.52,51600.0,11.51,11.53,11.5,11.52,51600.0
2014-03-03 11:15:00,11.51,11.52,11.49,11.49,73200.0,11.51,11.52,11.49,11.49,73200.0
2014-03-03 11:20:00,11.49,11.5,11.48,11.49,33600.0,11.49,11.5,11.48,11.49,33600.0
2014-03-03 11:25:00,11.5,11.52,11.5,11.52,73200.0,11.5,11.52,11.5,11.52,73200.0
2014-03-03 11:30:00,11.52,11.53,11.51,11.53,60000.0,11.52,11.53,11.51,11.53,60000.0
2014-03-03 11:35:00,11.52,11.54,11.52,11.53,28200.0,11.52,11.54,11.52,11.53,28200.0
2014-03-03 11:40:00,11.53,11.55,11.52,11.54,22800.0,11.53,11.55,11.52,11.54,22800.0
2014-03-03 11:45:00,11.54,11.54,11.53,11.54,21000.0,11.54,11.54,11.53,11.54,21000.0
2014-03-03 11:50:00,11.55,11.55,11.52,11.54,37200.0,11.55,11.55,11.52,11.54,37200.0
2014-03-03 11:55:00,11.54,11.55,11.51,11.53,153600.0,11.54,11.55,11.51,11.53,153600.0
2014-03-03 12:00:00,11.53,11.56,11.52,11.52,225000.0,11.53,11.56,11.52,11.52,225000.0
2014-03-03 12:05:00,11.53,11.53,11.52,11.53,31800.0,11.53,11.53,11.52,11.53,31800.0
2014-03-03 12:10:00,11.54,11.57,11.53,11.56,50400.0,11.54,11.57,11.53,11.56,50400.0
2014-03-03 12:15:00,11.55,11.57,11.55,11.56,19200.0,11.55,11.57,11.55,11.56,19200.0
2014-03-03 12:20:00,11.56,11.59,11.56,11.56,33000.0,11.56,11.59,11.56,11.56,33000.0
2014-03-03 12:25:00,11.57,11.58,11.56,11.57,22800.0,11.57,11.58,11.56,11.57,22800.0
2014-03-03 12:30:00,11.57,11.58,11.57,11.58,21000.0,11.57,11.58,11.57,11.58,21000.0
2014-03-03 12:35:00,11.58,11.6,11.57,11.57,86400.0,11.58,11.6,11.57,11.57,86400.0
2014-03-03 12:40:00,11.58,11.58,11.56,11.56,52800.0,11.58,11.58,11.56,11.56,52800.0
2014-03-03 12:45:00,11.57,11.57,11.56,11.56,22800.0,11.57,11.57,11.56,11.56,22800.0
2014-03-03 12:50:00,11.56,11.56,11.55,11.55,33600.0,11.56,11.56,11.55,11.55,33600.0
2014-03-03 12:55:00,11.55,11.56,11.53,11.56,27000.0,11.55,11.56,11.53,11.56,27000.0
2014-03-03 13:00:00,11.56,11.56,11.54,11.55,60600.0,11.56,11.56,11.54,11.55,60600.0
2014-03-03 13:05:00,11.55,11.55,11.54,11.55,28200.0,11.55,11.55,11.54,11.55,28200.0
2014-03-03 13:10:00,11.55,11.55,11.55,11.55,25800.0,11.55,11.55,11.55,11.55,25800.0
2014-03-03 13:15:00,11.55,11.55,11.54,11.54,28200.0,11.55,11.55,11.54,11.54,28200.0
2014-03-03 13:20:00,11.54,11.55,11.54,11.54,38400.0,11.54,11.55,11.54,11.54,38400.0
2014-03-03 13:25:00,11.54,11.55,11.53,11.54,31200.0,11.54,11.55,11.53,11.54,31200.0
2014-03-03 13:30:00,11.54,11.54,11.52,11.53,27000.0,11.54,11.54,11.52,11.53,27000.0
2014-03-03 13:35:00,11.53,11.54,11.51,11.53,128400.0,11.53,11.54,11.51,11.53,128400.0
2014-03-03 13:40:00,11.53,11.55,11.53,11.55,29400.0,11.53,11.55,11.53,11.55,29400.0
2014-03-03 13:45:00,11.56,11.57,11.54,11.54,105000.0,11.56,11.57,11.54,11.54,105000.0
2014-03-03 13:50:00,11.53,11.55,11.53,11.55,31800.0,11.53,11.55,11.53,11.55,31800.0
2014-03-03 13:55:00,11.55,11.57,11.55,11.57,58200.0,11.55,11.57,11.55,11.57,58200.0
2014-03-03 14:00:00,11.56,11.57,11.56,11.57,13200.0,11.56,11.57,11.56,11.57,13200.0
2014-03-03 14:05:00,11.57,11.57,11.56,11.57,35400.0,11.57,11.57,11.56,11.57,35400.0
2014-03-03 14:10:00,11.57,11.57,11.56,11.57,31200.0,11.57,11.57,11.56,11.57,31200.0
2014-03-03 14:15:00,11.57,11.57,11.56,11.56,79800.0,11.57,11.57,11.56,11.56,79800.0
2014-03-03 14:20:00,11.56,11.57,11.55,11.55,83400.0,11.56,11.57,11.55,11.55,83400.0
2014-03-03 14:25:00,11.56,11.56,11.54,11.54,21600.0,11.56,11.56,11.54,11.54,21600.0
2014-03-03 14:30:00,11.54,11.54,11.52,11.54,40200.0,11.54,11.54,11.52,11.54,40200.0
2014-03-03 14:35:00,11.53,11.54,11.52,11.52,49800.0,11.53,11.54,11.52,11.52,49800.0
2014-03-03 14:40:00,11.52,11.53,11.51,11.52,171000.0,11.52,11.53,11.51,11.52,171000.0
2014-03-03 14:45:00,11.52,11.55,11.51,11.53,129000.0,11.52,11.55,11.51,11.53,129000.0
2014-03-03 14:50:00,11.54,11.54,11.53,11.54,34800.0,11.54,11.54,11.53,11.54,34800.0
2014-03-03 14:55:00,11.54,11.54,11.52,11.52,39000.0,11.54,11.54,11.52,11.52,39000.0
2014-03-03 15:00:00,11.52,11.52,11.5,11.5,69600.0,11.52,11.52,11.5,11.5,69600.0
2014-03-03 15:05:00,11.5,11.5,11.49,11.49,67800.0,11.5,11.5,11.49,11.49,67800.0
2014-03-03 15:10:00,11.49,11.49,11.48,11.48,69000.0,11.49,11.49,11.48,11.48,69000.0
2014-03-03 15:15:00,11.49,11.49,11.47,11.48,65400.0,11.49,11.49,11.47,11.48,65400.0
2014-03-03 15:20:00,11.48,11.49,11.47,11.47,67200.0,11.48,11.49,11.47,11.47,67200.0
2014-03-03 15:25:00,11.48,11.49,11.46,11.49,195600.0,11.48,11.49,11.46,11.49,195600.0
2014-03-03 15:30:00,11.49,11.51,11.48,11.5,150000.0,11.49,11.51,11.48,11.5,150000.0
2014-03-03 15:35:00,11.5,11.52,11.49,11.52,106200.0,11.5,11.52,11.49,11.52,106200.0
2014-03-03 15:40:00,11.52,11.52,11.5,11.51,150000.0,11.52,11.52,11.5,11.51,150000.0
2014-03-03 15:45:00,11.51,11.52,11.5,11.5,226800.0,11.51,11.52,11.5,11.5,226800.0
2014-03-03 15:50:00,11.5,11.51,11.49,11.5,224400.0,11.5,11.51,11.49,11.5,224400.0
2014-03-03 15:55:00,11.5,11.51,11.49,11.51,297600.0,11.5,11.51,11.49,11.51,297600.0
2014-03-04 09:30:00,11.58,11.61,11.53,11.59,169800.0,11.58,11.61,11.53,11.59,169800.0
2014-03-04 09:35:00,11.59,11.64,11.59,11.62,45000.0,11.59,11.64,11.59,11.62,45000.0
2014-03-04 09:40:00,11.62,11.66,11.6,11.6,201000.0,11.62,11.66,11.6,11.6,201000.0
2014-03-04 09:45:00,11.6,11.62,11.58,11.6,164400.0,11.6,11.62,11.58,11.6,164400.0
2014-03-04 09:50:00,11.6,11.6,11.56,11.56,28800.0,11.6,11.6,11.56,11.56,28800.0
2014-03-04 09:55:00,11.57,11.6,11.56,11.58,100800.0,11.57,11.6,11.56,11.58,100800.0
2014-03-04 10:00:00,11.59,11.61,11.58,11.58,122400.0,11.59,11.61,11.58,11.58,122400.0
2014-03-04 10:05:00,11.57,11.62,11.57,11.6,55200.0,11.57,11.62,11.57,11.6,55200.0
2014-03-04 10:10:00,11.6,11.63,11.59,11.62,97200.0,11.6,11.63,11.59,11.62,97200.0
2014-03-04 10:15:00,11.62,11.63,11.61,11.62,25200.0,11.62,11.63,11.61,11.62,25200.0
2014-03-04 10:20:00,11.62,11.62,11.6,11.6,24000.0,11.62,11.62,11.6,11.6,24000.0
2014-03-04 10:25:00,11.61,11.63,11.6,11.61,48000.0,11.61,11.63,11.6,11.61,48000.0
2014-03-04 10:30:00,11.62,11.62,11.59,11.6,85800.0,11.62,11.62,11.59,11.6,85800.0
2014-03-04 10:35:00,11.61,11.63,11.61,11.62,20400.0,11.61,11.63,11.61,11.62,20400.0
2014-03-04 10:40:00,11.62,11.62,11.61,11.61,36000.0,11.62,11.62,11.61,11.61,36000.0
2014-03-04 10:45:00,11.62,11.63,11.6,11.6,24600.0,11.62,11.63,11.6,11.6,24600.0
2014-03-04 10:50:00,11.61,11.63,11.61,11.62,44400.0,11.61,11.63,11.61,11.62,44400.0
2014-03-04 10:55:00,11.61,11.63,11.61,11.63,36000.0,11.61,11.63,11.61,11.63,36000.0
2014-03-04 11:00:00,11.63,11.63,11.62,11.62,30000.0,11.63,11.63,11.62,11.62,30000.0
2014-03-04 11:05:00,11.63,11.63,11.61,11.62,24600.0,11.63,11.63,11.61,11.62,24600.0
2014-03-04 11:10:00,11.62,11.62,11.61,11.62,45000.0,11.62,11.62,11.61,11.62,45000.0
2014-03-04 11:15:00,11.62,11.63,11.61,11.62,39600.0,11.62,11.63,11.61,11.62,39600.0
2014-03-04 11:20:00,11.62,11.63,11.62,11.62,42600.0,11.62,11.63,11.62,11.62,42600.0
2014-03-04 11:25:00,11.62,11.63,11.61,11.63,33000.0,11.62,11.63,11.61,11.63,33000.0
2014-03-04 11:30:00,11.62,11.63,11.62,11.62,21000.0,11.62,11.63,11.62,11.62,21000.0
2014-03-04 11:35:00,11.63,11.63,11.62,11.63,57000.0,11.63,11.63,11.62,11.63,57000.0
2014-03-04 11:40:00,11.63,11.64,11.62,11.63,114000.0,11.63,11.64,11.62,11.63,114000.0
2014-03-04 11:45:00,11.63,11.65,11.63,11.63,209400.0,11.63,11.65,11.63,11.63,209400.0
2014-03-04 11:50:00,11.64,11.65,11.63,11.64,167400.0,11.64,11.65,11.63,11.64,167400.0
2014-03-04 11:55:00,11.64,11.66,11.63,11.66,123000.0,11.64,11.66,11.63,11.66,123000.0
2014-03-04 12:00:00,11.66,11.67,11.65,11.67,183600.0,11.66,11.67,11.65,11.67,183600.0
2014-03-04 12:05:00,11.67,11.69,11.67,11.68,48600.0,11.67,11.69,11.67,11.68,48600.0
2014-03-04 12:10:00,11.69,11.7,11.68,11.7,207600.0,11.69,11.7,11.68,11.7,207600.0
2014-03-04 12:15:00,11.7,11.73,11.69,11.73,111600.0,11.7,11.73,11.69,11.73,111600.0
2014-03-04 12:20:00,11.73,11.73,11.72,11.72,104400.0,11.73,11.73,11.72,11.72,104400.0
2014-03-04 12:25:00,11.73,11.73,11.71,11.71,225600.0,11.73,11.73,11.71,11.71,225600.0
2014-03-04 12:30:00,11.71,11.72,11.69,11.69,82200.0,11.71,11.72,11.69,11.69,82200.0
2014-03-04 12:35:00,11.7,11.7,11.68,11.68,54600.0,11.7,11.7,11.68,11.68,54600.0
2014-03-04 12:40:00,11.68,11.69,11.67,11.68,95400.0,11.68,11.69,11.67,11.68,95400.0
2014-03-04 12:45:00,11.69,11.69,11.69,11.69,13800.0,11.69,11.69,11.69,11.69,13800.0
2014-03-04 12:50:00,11.69,11.69,11.68,11.68,21000.0,11.69,11.69,11.68,11.68,21000.0
2014-03-04 12:55:00,11.68,11.69,11.67,11.68,26400.0,11.68,11.69,11.67,11.68,26400.0
2014-03-04 13:00:00,11.69,11.69,11.68,11.68,17400.0,11.69,11.69,11.68,11.68,17400.0
2014-03-04 13:05:00,11.69,11.69,11.68,11.68,18000.0,11.69,11.69,11.68,11.68,18000.0
2014-03-04 13:10:00,11.68,11.68,11.67,11.68,24000.0,11.68,11.68,11.67,11.68,24000.0
2014-03-04 13:15:00,11.68,11.68,11.67,11.68,25800.0,11.68,11.68,11.67,11.68,25800.0
2014-03-04 13:20:00,11.67,11.68,11.67,11.67,22200.0,11.67,11.68,11.67,11.67,22200.0
2014-03-04 13:25:00,11.66,11.67,11.66,11.67,9000.0,11.66,11.67,11.66,11.67,9000.0
2014-03-04 13:30:00,11.67,11.67,11.66,11.67,23400.0,11.67,11.67,11.66,11.67,23400.0
2014-03-04 13:35:00,11.67,11.67,11.67,11.67,16200.0,11.67,11.67,11.67,11.67,16200.0
2014-03-04 13:40:00,11.67,11.68,11.67,11.67,14400.0,11.67,11.68,11.67,11.67,14400.0
2014-03-04 13:45:00,11.67,11.67,11.65,11.66,17400.0,11.67,11.67,11.65,11.66,17400.0
2014-03-04 13:50:00,11.65,11.66,11.64,11.64,15600.0,11.65,11.66,11.64,11.64,15600.0
2014-03-04 13:55:00,11.64,11.65,11.63,11.64,48000.0,11.64,11.65,11.63,11.64,48000.0
2014-03-04 14:00:00,11.64,11.64,11.61,11.62,138600.0,11.64,11.64,11.61,11.62,138600.0
2014-03-04 14:05:00,11.62,11.62,11.6,11.6,51600.0,11.62,11.62,11.6,11.6,51600.0
2014-03-04 14:10:00,11.61,11.66,11.6,11.66,319200.0,11.61,11.66,11.6,11.66,319200.0
2014-03-04 14:15:00,11.66,11.67,11.63,11.64,61800.0,11.66,11.67,11.63,11.64,61800.0
2014-03-04 14:20:00,11.64,11.65,11.64,11.65,8400.0,11.64,11.65,11.64,11.65,8400.0
2014-03-04 14:25:00,11.65,11.66,11.65,11.66,10200.0,11.65,11.66,11.65,11.66,10200.0
2014-03-04 14:30:00,11.66,11.66,11.66,11.66,23400.0,11.66,11.66,11.66,11.66,23400.0
2014-03-04 14:35:00,11.66,11.66,11.65,11.66,27000.0,11.66,11.66,11.65,11.66,27000.0
2014-03-04 14:40:00,11.67,11.68,11.66,11.67,49200.0,11.67,11.68,11.66,11.67,49200.0
2014-03-04 14:45:00,11.67,11.67,11.67,11.67,13800.0,11.67,11.67,11.67,11.67,13800.0
2014-03-04 14:50:00,11.67,11.69,11.67,11.69,50400.0,11.67,11.69,11.67,11.69,50400.0
2014-03-04 14:55:00,11.69,11.71,11.69,11.7,40800.0,11.69,11.71,11.69,11.7,40800.0
2014-03-04 15:00:00,11.7,11.71,11.7,11.71,36000.0,11.7,11.71,11.7,11.71,36000.0
2014-03-04 15:05:00,11.71,11.72,11.71,11.72,33600.0,11.71,11.72,11.71,11.72,33600.0
2014-03-04 15:10:00,11.72,11.72,11.7,11.71,33000.0,11.72,11.72,11.7,11.71,33000.0
2014-03-04 15:15:00,11.71,11.73,11.71,11.72,119400.0,11.71,11.73,11.71,11.72,119400.0
2014-03-04 15:20:00,11.73,11.73,11.72,11.73,50400.0,11.73,11.73,11.72,11.73,50400.0
2014-03-04 15:25:00,11.73,11.74,11.72,11.73,47400.0,11.73,11.74,11.72,11.73,47400.0
2014-03-04 15:30:00,11.72,11.73,11.72,11.73,39600.0,11.72,11.73,11.72,11.73,39600.0
2014-03-04 15:35:00,11.73,11.74,11.72,11.73,36000.0,11.73,11.74,11.72,11.73,36000.0
2014-03-04 15:40:00,11.72,11.74,11.72,11.74,55800.0,11.72,11.74,11.72,11.74,55800.0
2014-03-04 15:45:00,11.74,11.74,11.72,11.72,165000.0,11.74,11.74,11.72,11.72,165000.0
2014-03-04 15:50:00,11.73,11.74,11.72,11.73,146400.0,11.73,11.74,11.72,11.73,146400.0
2014-03-04 15:55:00,11.73,11.74,11.72,11.73,262800.0,11.73,11.74,11.72,11.73,262800.0
2014-03-05 09:30:00,11.63,11.7,11.59,11.62,189000.0,11.63,11.7,11.59,11.62,189000.0
2014-03-05 09:35:00,11.62,11.69,11.61,11.66,149400.0,11.62,11.69,11.61,11.66,149400.0
2014-03-05 09:40:00,11.66,11.72,11.64,11.72,50400.0,11.66,11.72,11.64,11.72,50400.0
2014-03-05 09:45:00,11.72,11.77,11.71,11.77,128400.0,11.72,11.77,11.71,11.77,128400.0
2014-03-05 09:50:00,11.76,11.78,11.76,11.77,126600.0,11.76,11.78,11.76,11.77,126600.0
2014-03-05 09:55:00,11.77,11.78,11.69,11.69,253800.0,11.77,11.78,11.69,11.69,253800.0
2014-03-05 10:00:00,11.7,11.72,11.7,11.72,90000.0,11.7,11.72,11.7,11.72,90000.0
2014-03-05 10:05:00,11.72,11.73,11.71,11.71,106800.0,11.72,11.73,11.71,11.71,106800.0
2014-03-05 10:10:00,11.71,11.73,11.7,11.73,164400.0,11.71,11.73,11.7,11.73,164400.0
2014-03-05 10:15:00,11.73,11.76,11.72,11.74,233400.0,11.73,11.76,11.72,11.74,233400.0
2014-03-05 10:20:00,11.74,11.79,11.74,11.79,145200.0,11.74,11.79,11.74,11.79,145200.0
2014-03-05 10:25:00,11.8,11.82,11.79,11.82,39600.0,11.8,11.82,11.79,11.82,39600.0
2014-03-05 10:30:00,11.81,11.82,11.81,11.82,42000.0,11.81,11.82,11.81,11.82,42000.0
2014-03-05 10:35:00,11.81,11.84,11.81,11.84,134400.0,11.81,11.84,11.81,11.84,134400.0
2014-03-05 10:40:00,11.84,11.84,11.83,11.83,34200.0,11.84,11.84,11.83,11.83,34200.0
2014-03-05 10:45:00,11.84,11.85,11.83,11.84,45600.0,11.84,11.85,11.83,11.84,45600.0
2014-03-05 10:50:00,11.84,11.85,11.83,11.84,28200.0,11.84,11.85,11.83,11.84,28200.0
2014-03-05 10:55:00,11.84,11.85,11.84,11.84,35400.0,11.84,11.85,11.84,11.84,35400.0
2014-03-05 11:00:00,11.85,11.87,11.84,11.87,105000.0,11.85,11.87,11.84,11.87,105000.0
2014-03-05 11:05:00,11.87,11.88,11.87,11.87,51600.0,11.87,11.88,11.87,11.87,51600.0
2014-03-05 11:10:00,11.87,11.88,11.87,11.88,47400.0,11.87,11.88,11.87,11.88,47400.0
2014-03-05 11:15:00,11.88,11.89,11.88,11.88,67200.0,11.88,11.89,11.88,11.88,67200.0
2014-03-05 11:20:00,11.88,11.89,11.87,11.89,31800.0,11.88,11.89,11.87,11.89,31800.0
2014-03-05 11:25:00,11.89,11.9,11.88,11.88,33000.0,11.89,11.9,11.88,11.88,33000.0
2014-03-05 11:30:00,11.88,11.9,11.88,11.9,37800.0,11.88,11.9,11.88,11.9,37800.0
2014-03-05 11:35:00,11.9,11.95,11.9,11.95,149400.0,11.9,11.95,11.9,11.95,149400.0
2014-03-05 11:40:00,11.95,11.95,11.93,11.93,28800.0,11.95,11.95,11.93,11.93,28800.0
2014-03-05 11:45:00,11.93,11.95,11.93,11.95,43800.0,11.93,11.95,11.93,11.95,43800.0
2014-03-05 11:50:00,11.95,11.99,11.95,11.96,103800.0,11.95,11.99,11.95,11.96,103800.0
2014-03-05 11:55:00,11.95,11.96,11.94,11.95,32400.0,11.95,11.96,11.94,11.95,32400.0
2014-03-05 12:00:00,11.96,11.96,11.94,11.95,78600.0,11.96,11.96,11.94,11.95,78600.0
2014-03-05 12:05:00,11.95,11.97,11.95,11.96,19200.0,11.95,11.97,11.95,11.96,19200.0
2014-03-05 12:10:00,11.96,11.96,11.95,11.96,21000.0,11.96,11.96,11.95,11.96,21000.0
2014-03-05 12:15:00,11.96,11.97,11.96,11.97,34200.0,11.96,11.97,11.96,11.97,34200.0
2014-03-05 12:20:00,11.97,11.98,11.97,11.97,36000.0,11.97,11.98,11.97,11.97,36000.0
2014-03-05 12:25:00,11.97,11.98,11.97,11.98,24600.0,11.97,11.98,11.97,11.98,24600.0
2014-03-05 12:30:00,11.98,12.0,11.98,11.98,65400.0,11.98,12.0,11.98,11.98,65400.0
2014-03-05 12:35:00,11.97,12.0,11.97,12.0,106800.0,11.97,12.0,11.97,12.0,106800.0
2014-03-05 12:40:00,12.0,12.0,11.99,11.99,78600.0,12.0,12.0,11.99,11.99,78600.0
2014-03-05 12:45:00,11.99,12.02,11.99,12.02,177600.0,11.99,12.02,11.99,12.02,177600.0
2014-03-05 12:50:00,12.02,12.04,12.02,12.02,99000.0,12.02,12.04,12.02,12.02,99000.0
2014-03-05 12:55:00,12.02,12.04,12.02,12.03,93000.0,12.02,12.04,12.02,12.03,93000.0
2014-03-05 13:00:00,12.03,12.03,12.0,12.01,51600.0,12.03,12.03,12.0,12.01,51600.0
2014-03-05 13:05:00,12.01,12.01,12.0,12.01,46800.0,12.01,12.01,12.0,12.01,46800.0
2014-03-05 13:10:00,12.01,12.01,12.01,12.01,29400.0,12.01,12.01,12.01,12.01,29400.0
2014-03-05 13:15:00,12.01,12.02,12.01,12.02,52200.0,12.01,12.02,12.01,12.02,52200.0
2014-03-05 13:20:00,12.02,12.03,12.02,12.03,84000.0,12.02,12.03,12.02,12.03,84000.0
2014-03-05 13:25:00,12.03,12.05,12.03,12.05,69000.0,12.03,12.05,12.03,12.05,69000.0
2014-03-05 13:30:00,12.05,12.05,12.03,12.05,73200.0,12.05,12.05,12.03,12.05,73200.0
2014-03-05 13:35:00,12.05,12.05,12.03,12.04,66600.0,12.05,12.05,12.03,12.04,66600.0
2014-03-05 13:40:00,12.03,12.04,12.03,12.04,57600.0,12.03,12.04,12.03,12.04,57600.0
2014-03-05 13:45:00,12.04,12.06,12.03,12.04,67800.0,12.04,12.06,12.03,12.04,67800.0
2014-03-05 13:50:00,12.04,12.05,12.04,12.05,66000.0,12.04,12.05,12.04,12.05,66000.0
2014-03-05 13:55:00,12.06,12.06,12.05,12.05,52200.0,12.06,12.06,12.05,12.05,52200.0
2014-03-05 14:00:00,12.05,12.07,12.05,12.07,68400.0,12.05,12.07,12.05,12.07,68400.0
2014-03-05 14:05:00,12.06,12.07,12.06,12.06,58200.0,12.06,12.07,12.06,12.06,58200.0
2014-03-05 14:10:00,12.06,12.07,12.06,12.07,57000.0,12.06,12.07,12.06,12.07,57000.0
2014-03-05 14:15:00,12.07,12.08,12.06,12.07,85800.0,12.07,12.08,12.06,12.07,85800.0
2014-03-05 14:20:00,12.06,12.08,12.06,12.08,115800.0,12.06,12.08,12.06,12.08,115800.0
2014-03-05 14:25:00,12.08,12.1,12.08,12.09,188400.0,12.08,12.1,12.08,12.09,188400.0
2014-03-05 14:30:00,12.09,12.09,12.08,12.08,87600.0,12.09,12.09,12.08,12.08,87600.0
2014-03-05 14:35:00,12.08,12.09,12.08,12.08,112200.0,12.08,12.09,12.08,12.08,112200.0
2014-03-05 14:40:00,12.08,12.08,12.08,12.08,121200.0,12.08,12.08,12.08,12.08,121200.0
2014-03-05 14:45:00,12.08,12.08,12.07,12.08,184200.0,12.08,12.08,12.07,12.08,184200.0
2014-03-05 14:50:00,12.08,12.08,12.06,12.07,142200.0,12.08,12.08,12.06,12.07,142200.0
2014-03-05 14:55:00,12.07,12.08,12.06,12.07,136800.0,12.07,12.08,12.06,12.07,136800.0
2014-03-05 15:00:00,12.07,12.07,12.03,12.04,419400.0,12.07,12.07,12.03,12.04,419400.0
2014-03-05 15:05:00,12.04,12.05,12.04,12.05,63600.0,12.04,12.05,12.04,12.05,63600.0
2014-03-05 15:10:00,12.05,12.08,12.05,12.08,108600.0,12.05,12.08,12.05,12.08,108600.0
2014-03-05 15:15:00,12.08,12.09,12.08,12.09,237600.0,12.08,12.09,12.08,12.09,237600.0
2014-03-05 15:20:00,12.09,12.1,12.08,12.08,109200.0,12.09,12.1,12.08,12.08,109200.0
2014-03-05 15:25:00,12.08,12.09,12.07,12.09,80400.0,12.08,12.09,12.07,12.09,80400.0
2014-03-05 15:30:00,12.09,12.09,12.06,12.07,298800.0,12.09,12.09,12.06,12.07,298800.0
2014-03-05 15:35:00,12.07,12.07,12.06,12.07,91800.0,12.07,12.07,12.06,12.07,91800.0
2014-03-05 15:40:00,12.07,12.09,12.07,12.09,194400.0,12.07,12.09,12.07,12.09,194400.0
2014-03-05 15:45:00,12.09,12.1,12.09,12.09,237600.0,12.09,12.1,12.09,12.09,237600.0
2014-03-05 15:50:00,12.09,12.09,12.08,12.09,284400.0,12.09,12.09,12.08,12.09,284400.0
2014-03-05 15:55:00,12.09,12.09,12.08,12.09,352800.0,12.09,12.09,12.08,12.09,352800.0
2014-03-06 09:30:00,12.07,12.18,12.06,12.16,141000.0,12.07,12.18,12.06,12.16,141000.0
2014-03-06 09:35:00,12.16,12.2,12.14,12.19,213600.0,12.16,12.2,12.14,12.19,213600.0
2014-03-06 09:40:00,12.18,12.22,12.18,12.2,91800.0,12.18,12.22,12.18,12.2,91800.0
2014-03-06 09:45:00,12.2,12.27,12.2,12.27,234000.0,12.2,12.27,12.2,12.27,234000.0
2014-03-06 09:50:00,12.27,12.29,12.26,12.28,124200.0,12.27,12.29,12.26,12.28,124200.0
2014-03-06 09:55:00,12.28,12.35,12.26,12.27,586800.0,12.28,12.35,12.26,12.27,586800.0
2014-03-06 10:00:00,12.27,12.31,12.25,12.29,187200.0,12.27,12.31,12.25,12.29,187200.0
2014-03-06 10:05:00,12.3,12.32,12.28,12.29,129600.0,12.3,12.32,12.28,12.29,129600.0
2014-03-06 10:10:00,12.28,12.32,12.28,12.31,214800.0,12.28,12.32,12.28,12.31,214800.0
2014-03-06 10:15:00,12.31,12.31,12.28,12.28,40200.0,12.31,12.31,12.28,12.28,40200.0
2014-03-06 10:20:00,12.28,12.29,12.27,12.28,120600.0,12.28,12.29,12.27,12.28,120600.0
2014-03-06 10:25:00,12.28,12.28,12.27,12.28,129000.0,12.28,12.28,12.27,12.28,129000.0
2014-03-06 10:30:00,12.28,12.29,12.22,12.23,336600.0,12.28,12.29,12.22,12.23,336600.0
2014-03-06 10:35:00,12.24,12.24,12.22,12.22,14400.0,12.24,12.24,12.22,12.22,14400.0
2014-03-06 10:40:00,12.21,12.22,12.19,12.19,61200.0,12.21,12.22,12.19,12.19,61200.0
2014-03-06 10:45:00,12.19,12.2,12.18,12.18,85200.0,12.19,12.2,12.18,12.18,85200.0
2014-03-06 10:50:00,12.18,12.18,12.17,12.17,124800.0,12.18,12.18,12.17,12.17,124800.0
2014-03-06 10:55:00,12.18,12.18,12.17,12.18,46800.0,12.18,12.18,12.17,12.18,46800.0
2014-03-06 11:00:00,12.18,12.24,12.17,12.22,143400.0,12.18,12.24,12.17,12.22,143400.0
2014-03-06 11:05:00,12.23,12.23,12.2,12.21,71400.0,12.23,12.23,12.2,12.21,71400.0
2014-03-06 11:10:00,12.21,12.23,12.21,12.22,74400.0,12.21,12.23,12.21,12.22,74400.0
2014-03-06 11:15:00,12.23,12.26,12.22,12.26,75600.0,12.23,12.26,12.22,12.26,75600.0
2014-03-06 11:20:00,12.26,12.27,12.26,12.27,86400.0,12.26,12.27,12.26,12.27,86400.0
2014-03-06 11:25:00,12.28,12.29,12.27,12.29,61200.0,12.28,12.29,12.27,12.29,61200.0
2014-03-06 11:30:00,12.29,12.31,12.28,12.31,70200.0,12.29,12.31,12.28,12.31,70200.0
2014-03-06 11:35:00,12.31,12.35,12.31,12.34,183600.0,12.31,12.35,12.31,12.34,183600.0
2014-03-06 11:40:00,12.34,12.37,12.31,12.31,334800.0,12.34,12.37,12.31,12.31,334800.0
2014-03-06 11:45:00,12.31,12.33,12.28,12.29,246600.0,12.31,12.33,12.28,12.29,246600.0
2014-03-06 11:50:00,12.29,12.29,12.27,12.27,130200.0,12.29,12.29,12.27,12.27,130200.0
2014-03-06 11:55:00,12.27,12.28,12.26,12.26,62400.0,12.27,12.28,12.26,12.26,62400.0
2014-03-06 12:00:00,12.26,12.26,12.24,12.24,40800.0,12.26,12.26,12.24,12.24,40800.0
2014-03-06 12:05:00,12.24,12.25,12.23,12.23,31800.0,12.24,12.25,12.23,12.23,31800.0
2014-03-06 12:10:00,12.23,12.24,12.22,12.22,85800.0,12.23,12.24,12.22,12.22,85800.0
2014-03-06 12:15:00,12.23,12.23,12.19,12.21,50400.0,12.23,12.23,12.19,12.21,50400.0
2014-03-06 12:20:00,12.21,12.21,12.18,12.18,49800.0,12.21,12.21,12.18,12.18,49800.0
2014-03-06 12:25:00,12.18,12.2,12.18,12.2,67800.0,12.18,12.2,12.18,12.2,67800.0
2014-03-06 12:30:00,12.2,12.22,12.2,12.22,31800.0,12.2,12.22,12.2,12.22,31800.0
2014-03-06 12:35:00,12.22,12.22,12.2,12.2,25800.0,12.22,12.22,12.2,12.2,25800.0
2014-03-06 12:40:00,12.2,12.22,12.2,12.2,45600.0,12.2,12.22,12.2,12.2,45600.0
2014-03-06 12:45:00,12.2,12.21,12.2,12.2,30000.0,12.2,12.21,12.2,12.2,30000.0
2014-03-06 12:50:00,12.2,12.21,12.19,12.2,73200.0,12.2,12.21,12.19,12.2,73200.0
2014-03-06 12:55:00,12.2,12.22,12.2,12.22,39600.0,12.2,12.22,12.2,12.22,39600.0
2014-03-06 13:00:00,12.22,12.22,12.2,12.2,22800.0,12.22,12.22,12.2,12.2,22800.0
2014-03-06 13:05:00,12.2,12.21,12.02,12.13,1238400.0,12.2,12.21,12.02,12.13,1238400.0
2014-03-06 13:10:00,12.12,12.18,12.05,12.13,511800.0,12.12,12.18,12.05,12.13,511800.0
2014-03-06 13:15:00,12.13,12.15,12.09,12.12,187200.0,12.13,12.15,12.09,12.12,187200.0
2014-03-06 13:20:00,12.12,12.12,12.07,12.09,82800.0,12.12,12.12,12.07,12.09,82800.0
2014-03-06 13:25:00,12.08,12.08,12.04,12.05,112800.0,12.08,12.08,12.04,12.05,112800.0
2014-03-06 13:30:00,12.06,12.1,12.05,12.05,102600.0,12.06,12.1,12.05,12.05,102600.0
2014-03-06 13:35:00,12.06,12.07,12.02,12.04,130200.0,12.06,12.07,12.02,12.04,130200.0
2014-03-06 13:40:00,12.04,12.04,11.99,12.0,149400.0,12.04,12.04,11.99,12.0,149400.0
2014-03-06 13:45:00,11.99,12.01,11.99,11.99,82800.0,11.99,12.01,11.99,11.99,82800.0
2014-03-06 13:50:00,11.98,12.01,11.98,11.98,130200.0,11.98,12.01,11.98,11.98,130200.0
2014-03-06 13:55:00,11.98,11.99,11.97,11.97,75600.0,11.98,11.99,11.97,11.97,75600.0
2014-03-06 14:00:00,11.97,12.01,11.97,12.01,106800.0,11.97,12.01,11.97,12.01,106800.0
2014-03-06 14:05:00,12.0,12.02,11.99,11.99,41400.0,12.0,12.02,11.99,11.99,41400.0
2014-03-06 14:10:00,11.99,12.03,11.99,12.0,85200.0,11.99,12.03,11.99,12.0,85200.0
2014-03-06 14:15:00,12.0,12.04,12.0,12.03,121800.0,12.0,12.04,12.0,12.03,121800.0
2014-03-06 14:20:00,12.03,12.07,12.03,12.07,156600.0,12.03,12.07,12.03,12.07,156600.0
2014-03-06 14:25:00,12.06,12.07,12.05,12.07,81600.0,12.06,12.07,12.05,12.07,81600.0
2014-03-06 14:30:00,12.08,12.08,12.06,12.06,52800.0,12.08,12.08,12.06,12.06,52800.0
2014-03-06 14:35:00,12.06,12.08,12.06,12.08,67200.0,12.06,12.08,12.06,12.08,67200.0
2014-03-06 14:40:00,12.08,12.09,12.08,12.09,50400.0,12.08,12.09,12.08,12.09,50400.0
2014-03-06 14:45:00,12.09,12.09,12.08,12.08,68400.0,12.09,12.09,12.08,12.08,68400.0
2014-03-06 14:50:00,12.08,12.09,12.07,12.09,51600.0,12.08,12.09,12.07,12.09,51600.0
2014-03-06 14:55:00,12.09,12.1,12.08,12.08,56400.0,12.09,12.1,12.08,12.08,56400.0
2014-03-06 15:00:00,12.08,12.1,12.08,12.09,43200.0,12.08,12.1,12.08,12.09,43200.0
2014-03-06 15:05:00,12.1,12.1,12.06,12.07,70800.0,12.1,12.1,12.06,12.07,70800.0
2014-03-06 15:10:00,12.07,12.08,12.07,12.07,112800.0,12.07,12.08,12.07,12.07,112800.0
2014-03-06 15:15:00,12.07,12.07,12.04,12.04,309000.0,12.07,12.07,12.04,12.04,309000.0
2014-03-06 15:20:00,12.04,12.05,12.03,12.05,82800.0,12.04,12.05,12.03,12.05,82800.0
2014-03-06 15:25:00,12.05,12.06,12.05,12.05,87000.0,12.05,12.06,12.05,12.05,87000.0
2014-03-06 15:30:00,12.05,12.07,12.05,12.07,66600.0,12.05,12.07,12.05,12.07,66600.0
2014-03-06 15:35:00,12.07,12.07,12.06,12.06,108600.0,12.07,12.07,12.06,12.06,108600.0
2014-03-06 15:40:00,12.06,12.06,12.05,12.06,102600.0,12.06,12.06,12.05,12.06,102600.0
2014-03-06 15:45:00,12.06,12.06,12.06,12.06,90000.0,12.06,12.06,12.06,12.06,90000.0
2014-03-06 15:50:00,12.06,12.06,12.05,12.05,201600.0,12.06,12.06,12.05,12.05,201600.0
2014-03-06 15:55:00,12.05,12.06,12.04,12.05,216600.0,12.05,12.06,12.04,12.05,216600.0
2014-03-07 09:30:00,12.12,12.12,12.08,12.08,78600.0,12.12,12.12,12.08,12.08,78600.0
2014-03-07 09:35:00,12.06,12.1,12.06,12.07,41400.0,12.06,12.1,12.06,12.07,41400.0
2014-03-07 09:40:00,12.07,12.1,12.06,12.06,27600.0,12.07,12.1,12.06,12.06,27600.0
2014-03-07 09:45:00,12.06,12.06,12.02,12.05,52800.0,12.06,12.06,12.02,12.05,52800.0
2014-03-07 09:50:00,12.04,12.04,12.02,12.03,23400.0,12.04,12.04,12.02,12.03,23400.0
2014-03-07 09:55:00,12.03,12.03,12.0,12.0,33600.0,12.03,12.03,12.0,12.0,33600.0
2014-03-07 10:00:00,12.0,12.0,11.99,11.99,80400.0,12.0,12.0,11.99,11.99,80400.0
2014-03-07 10:05:00,11.99,12.01,11.99,11.99,126600.0,11.99,12.01,11.99,11.99,126600.0
2014-03-07 10:10:00,11.99,12.0,11.99,11.99,48000.0,11.99,12.0,11.99,11.99,48000.0
2014-03-07 10:15:00,12.0,12.0,11.98,11.99,111600.0,12.0,12.0,11.98,11.99,111600.0
2014-03-07 10:20:00,11.99,11.99,11.98,11.99,154800.0,11.99,11.99,11.98,11.99,154800.0
2014-03-07 10:25:00,11.99,12.0,11.99,11.99,66600.0,11.99,12.0,11.99,11.99,66600.0
2014-03-07 10:30:00,12.0,12.0,11.99,11.99,46800.0,12.0,12.0,11.99,11.99,46800.0
2014-03-07 10:35:00,11.99,12.0,11.99,12.0,94200.0,11.99,12.0,11.99,12.0,94200.0
2014-03-07 10:40:00,12.0,12.0,11.99,12.0,43800.0,12.0,12.0,11.99,12.0,43800.0
2014-03-07 10:45:00,12.0,12.0,11.98,11.98,19800.0,12.0,12.0,11.98,11.98,19800.0
2014-03-07 10:50:00,11.98,11.98,11.96,11.97,73200.0,11.98,11.98,11.96,11.97,73200.0
2014-03-07 10:55:00,11.97,11.97,11.97,11.97,60000.0,11.97,11.97,11.97,11.97,60000.0
2014-03-07 11:00:00,11.97,11.97,11.95,11.96,71400.0,11.97,11.97,11.95,11.96,71400.0
2014-03-07 11:05:00,11.97,11.97,11.96,11.96,32400.0,11.97,11.97,11.96,11.96,32400.0
2014-03-07 11:10:00,11.97,11.97,11.96,11.96,32400.0,11.97,11.97,11.96,11.96,32400.0
2014-03-07 11:15:00,11.96,11.97,11.95,11.97,31800.0,11.96,11.97,11.95,11.97,31800.0
2014-03-07 11:20:00,11.97,11.98,11.96,11.97,70800.0,11.97,11.98,11.96,11.97,70800.0
2014-03-07 11:25:00,11.97,11.98,11.97,11.97,40800.0,11.97,11.98,11.97,11.97,40800.0
2014-03-07 11:30:00,11.97,11.99,11.97,11.99,60000.0,11.97,11.99,11.97,11.99,60000.0
2014-03-07 11:35:00,11.99,12.0,11.99,12.0,24000.0,11.99,12.0,11.99,12.0,24000.0
2014-03-07 11:40:00,12.01,12.01,12.0,12.01,42600.0,12.01,12.01,12.0,12.01,42600.0
2014-03-07 11:45:00,12.01,12.02,12.01,12.02,75600.0,12.01,12.02,12.01,12.02,75600.0
2014-03-07 11:50:00,12.01,12.02,12.0,12.01,69000.0,12.01,12.02,12.0,12.01,69000.0
2014-03-07 11:55:00,12.01,12.02,12.01,12.01,140400.0,12.01,12.02,12.01,12.01,140400.0
2014-03-07 12:00:00,12.02,12.02,12.0,12.01,23400.0,12.02,12.02,12.0,12.01,23400.0
2014-03-07 12:05:00,12.01,12.01,12.0,12.01,25800.0,12.01,12.01,12.0,12.01,25800.0
2014-03-07 12:10:00,12.0,12.01,12.0,12.01,17400.0,12.0,12.01,12.0,12.01,17400.0
2014-03-07 12:15:00,12.01,12.01,12.01,12.01,7200.0,12.01,12.01,12.01,12.01,7200.0
2014-03-07 12:20:00,12.01,12.01,12.01,12.01,44400.0,12.01,12.01,12.01,12.01,44400.0
2014-03-07 12:25:00,12.01,12.02,12.01,12.01,39600.0,12.01,12.02,12.01,12.01,39600.0
2014-03-07 12:30:00,12.01,12.03,12.0,12.01,35400.0,12.01,12.03,12.0,12.01,35400.0
2014-03-07 12:35:00,12.01,12.02,12.01,12.01,6600.0,12.01,12.02,12.01,12.01,6600.0
2014-03-07 12:40:00,12.02,12.02,12.01,12.01,29400.0,12.02,12.02,12.01,12.01,29400.0
2014-03-07 12:45:00,12.0,12.02,12.0,12.01,36000.0,12.0,12.02,12.0,12.01,36000.0
2014-03-07 12:50:00,12.01,12.01,12.0,12.01,8400.0,12.01,12.01,12.0,12.01,8400.0
2014-03-07 12:55:00,12.01,12.01,12.01,12.01,114000.0,12.01,12.01,12.01,12.01,114000.0
2014-03-07 13:00:00,12.01,12.01,11.97,11.97,28800.0,12.01,12.01,11.97,11.97,28800.0
2014-03-07 13:05:00,11.97,12.0,11.97,12.0,11400.0,11.97,12.0,11.97,12.0,11400.0
2014-03-07 13:10:00,12.0,12.01,11.99,12.01,52800.0,12.0,12.01,11.99,12.01,52800.0
2014-03-07 13:15:00,12.0,12.01,11.99,12.01,387000.0,12.0,12.01,11.99,12.01,387000.0
2014-03-07 13:20:00,12.01,12.02,12.0,12.02,22800.0,12.01,12.02,12.0,12.02,22800.0
2014-03-07 13:25:00,12.01,12.02,12.01,12.02,14400.0,12.01,12.02,12.01,12.02,14400.0
2014-03-07 13:30:00,12.02,12.03,12.01,12.02,28200.0,12.02,12.03,12.01,12.02,28200.0
2014-03-07 13:35:00,12.03,12.03,12.01,12.01,43800.0,12.03,12.03,12.01,12.01,43800.0
2014-03-07 13:40:00,12.01,12.02,12.0,12.0,19200.0,12.01,12.02,12.0,12.0,19200.0
2014-03-07 13:45:00,12.01,12.02,12.01,12.01,31800.0,12.01,12.02,12.01,12.01,31800.0
2014-03-07 13:50:00,12.01,12.01,12.0,12.01,14400.0,12.01,12.01,12.0,12.01,14400.0
2014-03-07 13:55:00,12.01,12.02,12.01,12.01,27000.0,12.01,12.02,12.01,12.01,27000.0
2014-03-07 14:00:00,12.01,12.02,12.01,12.01,100800.0,12.01,12.02,12.01,12.01,100800.0
2014-03-07 14:05:00,12.01,12.02,12.01,12.01,51000.0,12.01,12.02,12.01,12.01,51000.0
2014-03-07 14:10:00,12.0,12.01,12.0,12.01,40200.0,12.0,12.01,12.0,12.01,40200.0
2014-03-07 14:15:00,12.01,12.01,12.01,12.01,24000.0,12.01,12.01,12.01,12.01,24000.0
2014-03-07 14:20:00,12.01,12.01,11.99,12.0,27000.0,12.01,12.01,11.99,12.0,27000.0
2014-03-07 14:25:00,12.0,12.0,11.99,11.99,35400.0,12.0,12.0,11.99,11.99,35400.0
2014-03-07 14:30:00,11.99,12.01,11.99,12.0,15600.0,11.99,12.01,11.99,12.0,15600.0
2014-03-07 14:35:00,11.99,12.01,11.99,12.01,68400.0,11.99,12.01,11.99,12.01,68400.0
2014-03-07 14:40:00,12.01,12.01,12.0,12.0,54600.0,12.01,12.01,12.0,12.0,54600.0
2014-03-07 14:45:00,12.0,12.0,11.99,11.99,64800.0,12.0,12.0,11.99,11.99,64800.0
2014-03-07 14:50:00,11.99,12.0,11.99,11.99,127800.0,11.99,12.0,11.99,11.99,127800.0
2014-03-07 14:55:00,12.0,12.01,11.99,12.0,332400.0,12.0,12.01,11.99,12.0,332400.0
2014-03-07 15:00:00,12.0,12.01,11.99,12.01,48000.0,12.0,12.01,11.99,12.01,48000.0
2014-03-07 15:05:00,12.01,12.01,11.99,12.0,30600.0,12.01,12.01,11.99,12.0,30600.0
2014-03-07 15:10:00,11.99,12.0,11.99,11.99,26400.0,11.99,12.0,11.99,11.99,26400.0
2014-03-07 15:15:00,12.0,12.0,11.99,11.99,68400.0,12.0,12.0,11.99,11.99,68400.0
2014-03-07 15:20:00,11.99,12.0,11.99,11.99,81000.0,11.99,12.0,11.99,11.99,81000.0
2014-03-07 15:25:00,11.99,12.0,11.99,11.99,226800.0,11.99,12.0,11.99,11.99,226800.0
2014-03-07 15:30:00,12.0,12.0,11.99,11.99,35400.0,12.0,12.0,11.99,11.99,35400.0
2014-03-07 15:35:00,11.99,11.99,11.97,11.98,49200.0,11.99,11.99,11.97,11.98,49200.0
2014-03-07 15:40:00,11.98,12.0,11.98,12.0,47400.0,11.98,12.0,11.98,12.0,47400.0
2014-03-07 15:45:00,12.0,12.0,11.99,11.99,127800.0,12.0,12.0,11.99,11.99,127800.0
2014-03-07 15:50:00,12.0,12.0,11.99,12.0,88200.0,12.0,12.0,11.99,12.0,88200.0
2014-03-07 15:55:00,12.0,12.01,11.99,12.01,349800.0,12.0,12.01,11.99,12.01,349800.0
2014-03-10 09:30:00,12.15,12.22,12.15,12.2,165000.0,12.15,12.22,12.15,12.2,165000.0
2014-03-10 09:35:00,12.22,12.22,12.13,12.17,137400.0,12.22,12.22,12.13,12.17,137400.0
2014-03-10 09:40:00,12.17,12.19,12.16,12.17,97200.0,12.17,12.19,12.16,12.17,97200.0
2014-03-10 09:45:00,12.17,12.17,12.15,12.17,132000.0,12.17,12.17,12.15,12.17,132000.0
2014-03-10 09:50:00,12.17,12.19,12.16,12.17,303600.0,12.17,12.19,12.16,12.17,303600.0
2014-03-10 09:55:00,12.17,12.19,12.16,12.16,405600.0,12.17,12.19,12.16,12.16,405600.0
2014-03-10 10:00:00,12.16,12.17,12.13,12.13,77400.0,12.16,12.17,12.13,12.13,77400.0
2014-03-10 10:05:00,12.13,12.14,12.12,12.13,191400.0,12.13,12.14,12.12,12.13,191400.0
2014-03-10 10:10:00,12.13,12.13,12.12,12.12,100200.0,12.13,12.13,12.12,12.12,100200.0
2014-03-10 10:15:00,12.12,12.13,12.11,12.12,55200.0,12.12,12.13,12.11,12.12,55200.0
2014-03-10 10:20:00,12.12,12.13,12.11,12.12,93600.0,12.12,12.13,12.11,12.12,93600.0
2014-03-10 10:25:00,12.12,12.12,12.1,12.1,96000.0,12.12,12.12,12.1,12.1,96000.0
2014-03-10 10:30:00,12.11,12.13,12.11,12.13,155400.0,12.11,12.13,12.11,12.13,155400.0
2014-03-10 10:35:00,12.13,12.15,12.13,12.13,486000.0,12.13,12.15,12.13,12.13,486000.0
2014-03-10 10:40:00,12.13,12.14,12.12,12.13,241200.0,12.13,12.14,12.12,12.13,241200.0
2014-03-10 10:45:00,12.13,12.13,12.12,12.13,60600.0,12.13,12.13,12.12,12.13,60600.0
2014-03-10 10:50:00,12.12,12.15,12.12,12.14,216600.0,12.12,12.15,12.12,12.14,216600.0
2014-03-10 10:55:00,12.14,12.15,12.14,12.14,197400.0,12.14,12.15,12.14,12.14,197400.0
2014-03-10 11:00:00,12.14,12.15,12.13,12.15,66600.0,12.14,12.15,12.13,12.15,66600.0
2014-03-10 11:05:00,12.14,12.16,12.14,12.15,41400.0,12.14,12.16,12.14,12.15,41400.0
2014-03-10 11:10:00,12.16,12.16,12.13,12.15,225600.0,12.16,12.16,12.13,12.15,225600.0
2014-03-10 11:15:00,12.15,12.15,12.13,12.13,210600.0,12.15,12.15,12.13,12.13,210600.0
2014-03-10 11:20:00,12.13,12.16,12.13,12.16,53400.0,12.13,12.16,12.13,12.16,53400.0
2014-03-10 11:25:00,12.16,12.17,12.16,12.16,24000.0,12.16,12.17,12.16,12.16,24000.0
2014-03-10 11:30:00,12.16,12.17,12.16,12.17,136800.0,12.16,12.17,12.16,12.17,136800.0
2014-03-10 11:35:00,12.17,12.18,12.15,12.17,66000.0,12.17,12.18,12.15,12.17,66000.0
2014-03-10 11:40:00,12.18,12.19,12.17,12.17,51000.0,12.18,12.19,12.17,12.17,51000.0
2014-03-10 11:45:00,12.17,12.18,12.16,12.16,27000.0,12.17,12.18,12.16,12.16,27000.0
2014-03-10 11:50:00,12.17,12.17,12.15,12.15,65400.0,12.17,12.17,12.15,12.15,65400.0
2014-03-10 11:55:00,12.16,12.16,12.15,12.16,52800.0,12.16,12.16,12.15,12.16,52800.0
2014-03-10 12:00:00,12.16,12.17,12.15,12.16,67800.0,12.16,12.17,12.15,12.16,67800.0
2014-03-10 12:05:00,12.17,12.17,12.16,12.16,44400.0,12.17,12.17,12.16,12.16,44400.0
2014-03-10 12:10:00,12.17,12.17,12.15,12.16,93600.0,12.17,12.17,12.15,12.16,93600.0
2014-03-10 12:15:00,12.16,12.16,12.15,12.15,30600.0,12.16,12.16,12.15,12.15,30600.0
2014-03-10 12:20:00,12.15,12.17,12.15,12.16,54600.0,12.15,12.17,12.15,12.16,54600.0
2014-03-10 12:25:00,12.16,12.17,12.16,12.17,51000.0,12.16,12.17,12.16,12.17,51000.0
2014-03-10 12:30:00,12.16,12.17,12.16,12.17,45600.0,12.16,12.17,12.16,12.17,45600.0
2014-03-10 12:35:00,12.17,12.17,12.16,12.16,69600.0,12.17,12.17,12.16,12.16,69600.0
2014-03-10 12:40:00,12.16,12.17,12.16,12.16,21000.0,12.16,12.17,12.16,12.16,21000.0
2014-03-10 12:45:00,12.16,12.17,12.16,12.17,76200.0,12.16,12.17,12.16,12.17,76200.0
2014-03-10 12:50:00,12.17,12.17,12.16,12.16,54000.0,12.17,12.17,12.16,12.16,54000.0
2014-03-10 12:55:00,12.16,12.17,12.15,12.16,105000.0,12.16,12.17,12.15,12.16,105000.0
2014-03-10 13:00:00,12.16,12.17,12.16,12.17,153000.0,12.16,12.17,12.16,12.17,153000.0
2014-03-10 13:05:00,12.17,12.17,12.17,12.17,19800.0,12.17,12.17,12.17,12.17,19800.0
2014-03-10 13:10:00,12.17,12.17,12.16,12.16,51000.0,12.17,12.17,12.16,12.16,51000.0
2014-03-10 13:15:00,12.16,12.16,12.15,12.15,32400.0,12.16,12.16,12.15,12.15,32400.0
2014-03-10 13:20:00,12.15,12.16,12.15,12.16,10800.0,12.15,12.16,12.15,12.16,10800.0
2014-03-10 13:25:00,12.16,12.16,12.16,12.16,23400.0,12.16,12.16,12.16,12.16,23400.0
2014-03-10 13:30:00,12.16,12.16,12.14,12.14,177600.0,12.16,12.16,12.14,12.14,177600.0
2014-03-10 13:35:00,12.14,12.14,12.13,12.14,20400.0,12.14,12.14,12.13,12.14,20400.0
2014-03-10 13:40:00,12.14,12.15,12.14,12.14,19200.0,12.14,12.15,12.14,12.14,19200.0
2014-03-10 13:45:00,12.14,12.15,12.14,12.15,30000.0,12.14,12.15,12.14,12.15,30000.0
2014-03-10 13:50:00,12.15,12.15,12.15,12.15,559200.0,12.15,12.15,12.15,12.15,559200.0
2014-03-10 13:55:00,12.15,12.15,12.14,12.15,28800.0,12.15,12.15,12.14,12.15,28800.0
2014-03-10 14:00:00,12.15,12.16,12.15,12.16,325200.0,12.15,12.16,12.15,12.16,325200.0
2014-03-10 14:05:00,12.16,12.17,12.16,12.16,25800.0,12.16,12.17,12.16,12.16,25800.0
2014-03-10 14:10:00,12.17,12.19,12.17,12.19,42600.0,12.17,12.19,12.17,12.19,42600.0
2014-03-10 14:15:00,12.19,12.19,12.18,12.18,118200.0,12.19,12.19,12.18,12.18,118200.0
2014-03-10 14:20:00,12.18,12.18,12.17,12.17,85800.0,12.18,12.18,12.17,12.17,85800.0
2014-03-10 14:25:00,12.17,12.17,12.16,12.17,72600.0,12.17,12.17,12.16,12.17,72600.0
2014-03-10 14:30:00,12.17,12.17,12.16,12.17,43200.0,12.17,12.17,12.16,12.17,43200.0
2014-03-10 14:35:00,12.16,12.17,12.16,12.17,13200.0,12.16,12.17,12.16,12.17,13200.0
2014-03-10 14:40:00,12.17,12.17,12.15,12.16,44400.0,12.17,12.17,12.15,12.16,44400.0
2014-03-10 14:45:00,12.15,12.16,12.15,12.16,66000.0,12.15,12.16,12.15,12.16,66000.0
2014-03-10 14:50:00,12.16,12.17,12.16,12.17,9600.0,12.16,12.17,12.16,12.17,9600.0
2014-03-10 14:55:00,12.17,12.17,12.16,12.16,33000.0,12.17,12.17,12.16,12.16,33000.0
2014-03-10 15:00:00,12.17,12.17,12.15,12.16,103200.0,12.17,12.17,12.15,12.16,103200.0
2014-03-10 15:05:00,12.16,12.16,12.15,12.15,67800.0,12.16,12.16,12.15,12.15,67800.0
2014-03-10 15:10:00,12.15,12.15,12.14,12.14,33000.0,12.15,12.15,12.14,12.14,33000.0
2014-03-10 15:15:00,12.14,12.15,12.14,12.15,29400.0,12.14,12.15,12.14,12.15,29400.0
2014-03-10 15:20:00,12.15,12.15,12.14,12.14,88200.0,12.15,12.15,12.14,12.14,88200.0
2014-03-10 15:25:00,12.15,12.15,12.14,12.14,141000.0,12.15,12.15,12.14,12.14,141000.0
2014-03-10 15:30:00,12.15,12.15,12.14,12.14,88800.0,12.15,12.15,12.14,12.14,88800.0
2014-03-10 15:35:00,12.14,12.16,12.14,12.15,100200.0,12.14,12.16,12.14,12.15,100200.0
2014-03-10 15:40:00,12.15,12.15,12.14,12.15,114600.0,12.15,12.15,12.14,12.15,114600.0
2014-03-10 15:45:00,12.15,12.16,12.14,12.16,173400.0,12.15,12.16,12.14,12.16,173400.0
2014-03-10 15:50:00,12.16,12.17,12.16,12.17,145200.0,12.16,12.17,12.16,12.17,145200.0
2014-03-10 15:55:00,12.17,12.18,12.16,12.18,328800.0,12.17,12.18,12.16,12.18,328800.0
2014-03-11 09:30:00,12.17,12.17,12.14,12.14,61200.0,12.17,12.17,12.14,12.14,61200.0
2014-03-11 09:35:00,12.14,12.14,12.11,12.13,22800.0,12.14,12.14,12.11,12.13,22800.0
2014-03-11 09:40:00,12.14,12.15,12.13,12.15,22800.0,12.14,12.15,12.13,12.15,22800.0
2014-03-11 09:45:00,12.15,12.15,12.12,12.14,134400.0,12.15,12.15,12.12,12.14,134400.0
2014-03-11 09:50:00,12.14,12.16,12.12,12.15,45000.0,12.14,12.16,12.12,12.15,45000.0
2014-03-11 09:55:00,12.15,12.17,12.13,12.13,29400.0,12.15,12.17,12.13,12.13,29400.0
2014-03-11 10:00:00,12.14,12.15,12.11,12.14,51000.0,12.14,12.15,12.11,12.14,51000.0
2014-03-11 10:05:00,12.14,12.16,12.13,12.16,48000.0,12.14,12.16,12.13,12.16,48000.0
2014-03-11 10:10:00,12.16,12.16,12.13,12.15,27600.0,12.16,12.16,12.13,12.15,27600.0
2014-03-11 10:15:00,12.15,12.18,12.15,12.17,20400.0,12.15,12.18,12.15,12.17,20400.0
2014-03-11 10:20:00,12.18,12.18,12.17,12.18,14400.0,12.18,12.18,12.17,12.18,14400.0
2014-03-11 10:25:00,12.17,12.2,12.17,12.2,31200.0,12.17,12.2,12.17,12.2,31200.0
2014-03-11 10:30:00,12.2,12.21,12.2,12.21,19800.0,12.2,12.21,12.2,12.21,19800.0
2014-03-11 10:35:00,12.21,12.24,12.21,12.23,94200.0,12.21,12.24,12.21,12.23,94200.0
2014-03-11 10:40:00,12.23,12.23,12.23,12.23,14400.0,12.23,12.23,12.23,12.23,14400.0
2014-03-11 10:45:00,12.24,12.25,12.23,12.25,54000.0,12.24,12.25,12.23,12.25,54000.0
2014-03-11 10:50:00,12.26,12.26,12.25,12.26,40800.0,12.26,12.26,12.25,12.26,40800.0
2014-03-11 10:55:00,12.26,12.26,12.26,12.26,25200.0,12.26,12.26,12.26,12.26,25200.0
2014-03-11 11:00:00,12.26,12.27,12.25,12.25,24000.0,12.26,12.27,12.25,12.25,24000.0
2014-03-11 11:05:00,12.25,12.27,12.25,12.27,88800.0,12.25,12.27,12.25,12.27,88800.0
2014-03-11 11:10:00,12.26,12.27,12.26,12.27,12000.0,12.26,12.27,12.26,12.27,12000.0
2014-03-11 11:15:00,12.27,12.28,12.25,12.26,55200.0,12.27,12.28,12.25,12.26,55200.0
2014-03-11 11:20:00,12.26,12.26,12.25,12.26,14400.0,12.26,12.26,12.25,12.26,14400.0
2014-03-11 11:25:00,12.26,12.27,12.25,12.26,24600.0,12.26,12.27,12.25,12.26,24600.0
2014-03-11 11:30:00,12.26,12.26,12.25,12.25,66600.0,12.26,12.26,12.25,12.25,66600.0
2014-03-11 11:35:00,12.25,12.26,12.25,12.25,39000.0,12.25,12.26,12.25,12.25,39000.0
2014-03-11 11:40:00,12.25,12.25,12.22,12.24,54000.0,12.25,12.25,12.22,12.24,54000.0
2014-03-11 11:45:00,12.24,12.24,12.23,12.23,15000.0,12.24,12.24,12.23,12.23,15000.0
2014-03-11 11:50:00,12.23,12.23,12.21,12.21,9600.0,12.23,12.23,12.21,12.21,9600.0
2014-03-11 11:55:00,12.21,12.21,12.21,12.21,30000.0,12.21,12.21,12.21,12.21,30000.0
2014-03-11 12:00:00,12.21,12.23,12.2,12.23,32400.0,12.21,12.23,12.2,12.23,32400.0
2014-03-11 12:05:00,12.23,12.23,12.21,12.22,15600.0,12.23,12.23,12.21,12.22,15600.0
2014-03-11 12:10:00,12.21,12.22,12.2,12.2,15000.0,12.21,12.22,12.2,12.2,15000.0
2014-03-11 12:15:00,12.2,12.21,12.19,12.19,17400.0,12.2,12.21,12.19,12.19,17400.0
2014-03-11 12:20:00,12.2,12.2,12.19,12.2,7800.0,12.2,12.2,12.19,12.2,7800.0
2014-03-11 12:25:00,12.2,12.2,12.19,12.2,40200.0,12.2,12.2,12.19,12.2,40200.0
2014-03-11 12:30:00,12.2,12.21,12.2,12.21,7800.0,12.2,12.21,12.2,12.21,7800.0
2014-03-11 12:35:00,12.2,12.21,12.2,12.2,12000.0,12.2,12.21,12.2,12.2,12000.0
2014-03-11 12:40:00,12.2,12.2,12.19,12.19,13200.0,12.2,12.2,12.19,12.19,13200.0
2014-03-11 12:45:00,12.19,12.21,12.19,12.21,9000.0,12.19,12.21,12.19,12.21,9000.0
2014-03-11 12:50:00,12.21,12.21,12.2,12.2,12600.0,12.21,12.21,12.2,12.2,12600.0
2014-03-11 12:55:00,12.2,12.2,12.19,12.19,2400.0,12.2,12.2,12.19,12.19,2400.0
2014-03-11 13:00:00,12.18,12.19,12.16,12.17,104400.0,12.18,12.19,12.16,12.17,104400.0
2014-03-11 13:05:00,12.18,12.19,12.18,12.19,10200.0,12.18,12.19,12.18,12.19,10200.0
2014-03-11 13:10:00,12.19,12.2,12.19,12.2,7800.0,12.19,12.2,12.19,12.2,7800.0
2014-03-11 13:15:00,12.2,12.2,12.19,12.19,2400.0,12.2,12.2,12.19,12.19,2400.0
2014-03-11 13:20:00,12.18,12.19,12.17,12.18,15000.0,12.18,12.19,12.17,12.18,15000.0
2014-03-11 13:25:00,12.17,12.17,12.17,12.17,42000.0,12.17,12.17,12.17,12.17,42000.0
2014-03-11 13:30:00,12.17,12.17,12.17,12.17,18600.0,12.17,12.17,12.17,12.17,18600.0
2014-03-11 13:35:00,12.17,12.18,12.17,12.17,13800.0,12.17,12.18,12.17,12.17,13800.0
2014-03-11 13:40:00,12.18,12.19,12.17,12.18,15000.0,12.18,12.19,12.17,12.18,15000.0
2014-03-11 13:45:00,12.17,12.18,12.17,12.18,18600.0,12.17,12.18,12.17,12.18,18600.0
2014-03-11 13:50:00,12.18,12.18,12.17,12.17,27600.0,12.18,12.18,12.17,12.17,27600.0
2014-03-11 13:55:00,12.17,12.2,12.17,12.2,46200.0,12.17,12.2,12.17,12.2,46200.0
2014-03-11 14:00:00,12.2,12.2,12.19,12.19,27000.0,12.2,12.2,12.19,12.19,27000.0
2014-03-11 14:05:00,12.19,12.2,12.19,12.19,31800.0,12.19,12.2,12.19,12.19,31800.0
2014-03-11 14:10:00,12.19,12.2,12.19,12.2,22200.0,12.19,12.2,12.19,12.2,22200.0
2014-03-11 14:15:00,12.19,12.2,12.19,12.19,40800.0,12.19,12.2,12.19,12.19,40800.0
2014-03-11 14:20:00,12.19,12.19,12.18,12.19,48600.0,12.19,12.19,12.18,12.19,48600.0
2014-03-11 14:25:00,12.19,12.21,12.19,12.2,30000.0,12.19,12.21,12.19,12.2,30000.0
2014-03-11 14:30:00,12.2,12.21,12.17,12.17,36600.0,12.2,12.21,12.17,12.17,36600.0
2014-03-11 14:35:00,12.18,12.2,12.18,12.19,22800.0,12.18,12.2,12.18,12.19,22800.0
2014-03-11 14:40:00,12.19,12.2,12.19,12.2,18600.0,12.19,12.2,12.19,12.2,18600.0
2014-03-11 14:45:00,12.2,12.2,12.19,12.19,34800.0,12.2,12.2,12.19,12.19,34800.0
2014-03-11 14:50:00,12.19,12.2,12.19,12.2,9000.0,12.19,12.2,12.19,12.2,9000.0
2014-03-11 14:55:00,12.2,12.2,12.19,12.19,21000.0,12.2,12.2,12.19,12.19,21000.0
2014-03-11 15:00:00,12.19,12.19,12.17,12.17,43800.0,12.19,12.19,12.17,12.17,43800.0
2014-03-11 15:05:00,12.17,12.18,12.17,12.17,25200.0,12.17,12.18,12.17,12.17,25200.0
2014-03-11 15:10:00,12.17,12.17,12.17,12.17,42600.0,12.17,12.17,12.17,12.17,42600.0
2014-03-11 15:15:00,12.17,12.19,12.17,12.18,35400.0,12.17,12.19,12.17,12.18,35400.0
2014-03-11 15:20:00,12.18,12.2,12.18,12.2,37800.0,12.18,12.2,12.18,12.2,37800.0
2014-03-11 15:25:00,12.19,12.2,12.19,12.2,81600.0,12.19,12.2,12.19,12.2,81600.0
2014-03-11 15:30:00,12.2,12.21,12.19,12.2,71400.0,12.2,12.21,12.19,12.2,71400.0
2014-03-11 15:35:00,12.2,12.2,12.2,12.2,52800.0,12.2,12.2,12.2,12.2,52800.0
2014-03-11 15:40:00,12.2,12.2,12.19,12.19,54600.0,12.2,12.2,12.19,12.19,54600.0
2014-03-11 15:45:00,12.19,12.19,12.19,12.19,117000.0,12.19,12.19,12.19,12.19,117000.0
2014-03-11 15:50:00,12.19,12.21,12.19,12.2,87600.0,12.19,12.21,12.19,12.2,87600.0
2014-03-11 15:55:00,12.21,12.21,12.2,12.2,219000.0,12.21,12.21,12.2,12.2,219000.0
2014-03-12 09:30:00,12.16,12.16,12.1,12.1,57600.0,12.16,12.16,12.1,12.1,57600.0
2014-03-12 09:35:00,12.1,12.13,12.1,12.12,26400.0,12.1,12.13,12.1,12.12,26400.0
2014-03-12 09:40:00,12.11,12.12,12.09,12.12,22200.0,12.11,12.12,12.09,12.12,22200.0
2014-03-12 09:45:00,12.13,12.13,12.09,12.13,21600.0,12.13,12.13,12.09,12.13,21600.0
2014-03-12 09:50:00,12.12,12.13,12.1,12.11,16800.0,12.12,12.13,12.1,12.11,16800.0
2014-03-12 09:55:00,12.12,12.15,12.12,12.15,76800.0,12.12,12.15,12.12,12.15,76800.0
2014-03-12 10:00:00,12.15,12.17,12.14,12.17,22200.0,12.15,12.17,12.14,12.17,22200.0
2014-03-12 10:05:00,12.17,12.17,12.17,12.17,9600.0,12.17,12.17,12.17,12.17,9600.0
2014-03-12 10:10:00,12.17,12.17,12.14,12.14,18000.0,12.17,12.17,12.14,12.14,18000.0
2014-03-12 10:15:00,12.14,12.17,12.14,12.16,75000.0,12.14,12.17,12.14,12.16,75000.0
2014-03-12 10:20:00,12.17,12.19,12.17,12.18,34800.0,12.17,12.19,12.17,12.18,34800.0
2014-03-12 10:25:00,12.18,12.19,12.17,12.19,111600.0,12.18,12.19,12.17,12.19,111600.0
2014-03-12 10:30:00,12.18,12.23,12.18,12.23,29400.0,12.18,12.23,12.18,12.23,29400.0
2014-03-12 10:35:00,12.23,12.23,12.21,12.21,21000.0,12.23,12.23,12.21,12.21,21000.0
2014-03-12 10:40:00,12.21,12.23,12.2,12.22,97800.0,12.21,12.23,12.2,12.22,97800.0
2014-03-12 10:45:00,12.22,12.23,12.19,12.19,39600.0,12.22,12.23,12.19,12.19,39600.0
2014-03-12 10:50:00,12.2,12.21,12.19,12.2,31800.0,12.2,12.21,12.19,12.2,31800.0
2014-03-12 10:55:00,12.19,12.21,12.19,12.21,24600.0,12.19,12.21,12.19,12.21,24600.0
2014-03-12 11:00:00,12.21,12.21,12.19,12.2,92400.0,12.21,12.21,12.19,12.2,92400.0
2014-03-12 11:05:00,12.2,12.22,12.2,12.21,36600.0,12.2,12.22,12.2,12.21,36600.0
2014-03-12 11:10:00,12.21,12.23,12.21,12.23,37200.0,12.21,12.23,12.21,12.23,37200.0
2014-03-12 11:15:00,12.22,12.23,12.22,12.23,41400.0,12.22,12.23,12.22,12.23,41400.0
2014-03-12 11:20:00,12.24,12.24,12.23,12.24,17400.0,12.24,12.24,12.23,12.24,17400.0
2014-03-12 11:25:00,12.24,12.25,12.24,12.25,67800.0,12.24,12.25,12.24,12.25,67800.0
2014-03-12 11:30:00,12.25,12.25,12.24,12.24,13200.0,12.25,12.25,12.24,12.24,13200.0
2014-03-12 11:35:00,12.24,12.24,12.23,12.23,17400.0,12.24,12.24,12.23,12.23,17400.0
2014-03-12 11:40:00,12.23,12.23,12.22,12.22,9600.0,12.23,12.23,12.22,12.22,9600.0
2014-03-12 11:45:00,12.22,12.23,12.22,12.22,12000.0,12.22,12.23,12.22,12.22,12000.0
2014-03-12 11:50:00,12.23,12.23,12.22,12.23,36600.0,12.23,12.23,12.22,12.23,36600.0
2014-03-12 11:55:00,12.23,12.23,12.22,12.22,18600.0,12.23,12.23,12.22,12.22,18600.0
2014-03-12 12:00:00,12.22,12.22,12.21,12.22,21000.0,12.22,12.22,12.21,12.22,21000.0
2014-03-12 12:05:00,12.23,12.23,12.21,12.21,18000.0,12.23,12.23,12.21,12.21,18000.0
2014-03-12 12:10:00,12.21,12.21,12.2,12.21,32400.0,12.21,12.21,12.2,12.21,32400.0
2014-03-12 12:15:00,12.2,12.21,12.2,12.2,20400.0,12.2,12.21,12.2,12.2,20400.0
2014-03-12 12:20:00,12.2,12.22,12.2,12.21,31200.0,12.2,12.22,12.2,12.21,31200.0
2014-03-12 12:25:00,12.21,12.21,12.19,12.2,11400.0,12.21,12.21,12.19,12.2,11400.0
2014-03-12 12:30:00,12.2,12.21,12.19,12.19,15000.0,12.2,12.21,12.19,12.19,15000.0
2014-03-12 12:35:00,12.2,12.22,12.2,12.21,31200.0,12.2,12.22,12.2,12.21,31200.0
2014-03-12 12:40:00,12.22,12.23,12.22,12.22,12600.0,12.22,12.23,12.22,12.22,12600.0
2014-03-12 12:45:00,12.22,12.23,12.21,12.22,24000.0,12.22,12.23,12.21,12.22,24000.0
2014-03-12 12:50:00,12.22,12.22,12.21,12.22,13200.0,12.22,12.22,12.21,12.22,13200.0
2014-03-12 12:55:00,12.22,12.23,12.22,12.22,13200.0,12.22,12.23,12.22,12.22,13200.0
2014-03-12 13:00:00,12.22,12.22,12.22,12.22,7800.0,12.22,12.22,12.22,12.22,7800.0
2014-03-12 13:05:00,12.22,12.22,12.21,12.21,13800.0,12.22,12.22,12.21,12.21,13800.0
2014-03-12 13:10:00,12.21,12.21,12.2,12.2,18600.0,12.21,12.21,12.2,12.2,18600.0
2014-03-12 13:15:00,12.2,12.21,12.2,12.2,16800.0,12.2,12.21,12.2,12.2,16800.0
2014-03-12 13:20:00,12.2,12.2,12.2,12.2,13800.0,12.2,12.2,12.2,12.2,13800.0
2014-03-12 13:25:00,12.19,12.2,12.19,12.2,13200.0,12.19,12.2,12.19,12.2,13200.0
2014-03-12 13:30:00,12.2,12.2,12.2,12.2,14400.0,12.2,12.2,12.2,12.2,14400.0
2014-03-12 13:35:00,12.2,12.21,12.2,12.21,22800.0,12.2,12.21,12.2,12.21,22800.0
2014-03-12 13:40:00,12.21,12.22,12.2,12.22,105000.0,12.21,12.22,12.2,12.22,105000.0
2014-03-12 13:45:00,12.22,12.25,12.22,12.24,67200.0,12.22,12.25,12.22,12.24,67200.0
2014-03-12 13:50:00,12.24,12.25,12.24,12.24,27000.0,12.24,12.25,12.24,12.24,27000.0
2014-03-12 13:55:00,12.24,12.25,12.24,12.24,9600.0,12.24,12.25,12.24,12.24,9600.0
2014-03-12 14:00:00,12.24,12.25,12.24,12.25,8400.0,12.24,12.25,12.24,12.25,8400.0
2014-03-12 14:05:00,12.25,12.25,12.24,12.24,33600.0,12.25,12.25,12.24,12.24,33600.0
2014-03-12 14:10:00,12.24,12.24,12.23,12.23,13200.0,12.24,12.24,12.23,12.23,13200.0
2014-03-12 14:15:00,12.23,12.24,12.23,12.24,33600.0,12.23,12.24,12.23,12.24,33600.0
2014-03-12 14:20:00,12.24,12.25,12.24,12.25,39600.0,12.24,12.25,12.24,12.25,39600.0
2014-03-12 14:25:00,12.25,12.26,12.25,12.26,24000.0,12.25,12.26,12.25,12.26,24000.0
2014-03-12 14:30:00,12.26,12.26,12.25,12.25,21600.0,12.26,12.26,12.25,12.25,21600.0
2014-03-12 14:35:00,12.25,12.26,12.25,12.25,19800.0,12.25,12.26,12.25,12.25,19800.0
2014-03-12 14:40:00,12.25,12.25,12.25,12.25,32400.0,12.25,12.25,12.25,12.25,32400.0
2014-03-12 14:45:00,12.25,12.26,12.25,12.26,21600.0,12.25,12.26,12.25,12.26,21600.0
2014-03-12 14:50:00,12.26,12.3,12.26,12.3,106800.0,12.26,12.3,12.26,12.3,106800.0
2014-03-12 14:55:00,12.29,12.33,12.29,12.31,282600.0,12.29,12.33,12.29,12.31,282600.0
2014-03-12 15:00:00,12.3,12.31,12.29,12.29,40800.0,12.3,12.31,12.29,12.29,40800.0
2014-03-12 15:05:00,12.29,12.3,12.29,12.29,22800.0,12.29,12.3,12.29,12.29,22800.0
2014-03-12 15:10:00,12.29,12.3,12.28,12.29,22200.0,12.29,12.3,12.28,12.29,22200.0
2014-03-12 15:15:00,12.28,12.29,12.28,12.28,36600.0,12.28,12.29,12.28,12.28,36600.0
2014-03-12 15:20:00,12.28,12.28,12.27,12.28,39600.0,12.28,12.28,12.27,12.28,39600.0
2014-03-12 15:25:00,12.28,12.28,12.28,12.28,22800.0,12.28,12.28,12.28,12.28,22800.0
2014-03-12 15:30:00,12.28,12.28,12.28,12.28,29400.0,12.28,12.28,12.28,12.28,29400.0
2014-03-12 15:35:00,12.28,12.28,12.27,12.28,129600.0,12.28,12.28,12.27,12.28,129600.0
2014-03-12 15:40:00,12.28,12.29,12.28,12.29,36600.0,12.28,12.29,12.28,12.29,36600.0
2014-03-12 15:45:00,12.29,12.33,12.29,12.3,201600.0,12.29,12.33,12.29,12.3,201600.0
2014-03-12 15:50:00,12.3,12.31,12.3,12.3,108000.0,12.3,12.31,12.3,12.3,108000.0
2014-03-12 15:55:00,12.3,12.32,12.29,12.31,288600.0,12.3,12.32,12.29,12.31,288600.0
2014-03-13 09:30:00,12.33,12.33,12.3,12.31,51000.0,12.33,12.33,12.3,12.31,51000.0
2014-03-13 09:35:00,12.31,12.31,12.29,12.29,7200.0,12.31,12.31,12.29,12.29,7200.0
2014-03-13 09:40:00,12.28,12.3,12.27,12.27,18600.0,12.28,12.3,12.27,12.27,18600.0
2014-03-13 09:45:00,12.26,12.28,12.26,12.26,49200.0,12.26,12.28,12.26,12.26,49200.0
2014-03-13 09:50:00,12.25,12.27,12.23,12.23,27600.0,12.25,12.27,12.23,12.23,27600.0
2014-03-13 09:55:00,12.21,12.22,12.2,12.21,48000.0,12.21,12.22,12.2,12.21,48000.0
2014-03-13 10:00:00,12.21,12.21,12.19,12.19,48000.0,12.21,12.21,12.19,12.19,48000.0
2014-03-13 10:05:00,12.19,12.19,12.17,12.17,25800.0,12.19,12.19,12.17,12.17,25800.0
2014-03-13 10:10:00,12.17,12.17,12.15,12.16,48000.0,12.17,12.17,12.15,12.16,48000.0
2014-03-13 10:15:00,12.16,12.18,12.15,12.18,26400.0,12.16,12.18,12.15,12.18,26400.0
2014-03-13 10:20:00,12.18,12.21,12.18,12.2,73200.0,12.18,12.21,12.18,12.2,73200.0
2014-03-13 10:25:00,12.2,12.21,12.19,12.21,22200.0,12.2,12.21,12.19,12.21,22200.0
2014-03-13 10:30:00,12.2,12.2,12.19,12.2,23400.0,12.2,12.2,12.19,12.2,23400.0
2014-03-13 10:35:00,12.19,12.19,12.17,12.17,20400.0,12.19,12.19,12.17,12.17,20400.0
2014-03-13 10:40:00,12.17,12.18,12.16,12.17,31200.0,12.17,12.18,12.16,12.17,31200.0
2014-03-13 10:45:00,12.16,12.16,12.13,12.14,29400.0,12.16,12.16,12.13,12.14,29400.0
2014-03-13 10:50:00,12.15,12.16,12.15,12.15,12600.0,12.15,12.16,12.15,12.15,12600.0
2014-03-13 10:55:00,12.15,12.15,12.13,12.13,51000.0,12.15,12.15,12.13,12.13,51000.0
2014-03-13 11:00:00,12.13,12.14,12.12,12.14,45600.0,12.13,12.14,12.12,12.14,45600.0
2014-03-13 11:05:00,12.14,12.15,12.14,12.15,30000.0,12.14,12.15,12.14,12.15,30000.0
2014-03-13 11:10:00,12.15,12.15,12.13,12.13,21000.0,12.15,12.15,12.13,12.13,21000.0
2014-03-13 11:15:00,12.13,12.14,12.13,12.13,39600.0,12.13,12.14,12.13,12.13,39600.0
2014-03-13 11:20:00,12.13,12.13,12.12,12.13,21000.0,12.13,12.13,12.12,12.13,21000.0
2014-03-13 11:25:00,12.12,12.13,12.12,12.13,44400.0,12.12,12.13,12.12,12.13,44400.0
2014-03-13 11:30:00,12.12,12.14,12.12,12.14,25800.0,12.12,12.14,12.12,12.14,25800.0
2014-03-13 11:35:00,12.14,12.14,12.13,12.14,34200.0,12.14,12.14,12.13,12.14,34200.0
2014-03-13 11:40:00,12.14,12.15,12.13,12.15,38400.0,12.14,12.15,12.13,12.15,38400.0
2014-03-13 11:45:00,12.15,12.15,12.14,12.15,18000.0,12.15,12.15,12.14,12.15,18000.0
2014-03-13 11:50:00,12.14,12.14,12.13,12.14,18600.0,12.14,12.14,12.13,12.14,18600.0
2014-03-13 11:55:00,12.14,12.15,12.13,12.14,47400.0,12.14,12.15,12.13,12.14,47400.0
2014-03-13 12:00:00,12.13,12.14,12.13,12.13,22200.0,12.13,12.14,12.13,12.13,22200.0
2014-03-13 12:05:00,12.13,12.13,12.12,12.12,21000.0,12.13,12.13,12.12,12.12,21000.0
2014-03-13 12:10:00,12.12,12.12,12.1,12.1,19800.0,12.12,12.12,12.1,12.1,19800.0
2014-03-13 12:15:00,12.1,12.1,12.09,12.1,24600.0,12.1,12.1,12.09,12.1,24600.0
2014-03-13 12:20:00,12.09,12.09,12.08,12.08,15600.0,12.09,12.09,12.08,12.08,15600.0
2014-03-13 12:25:00,12.08,12.09,12.07,12.09,27000.0,12.08,12.09,12.07,12.09,27000.0
2014-03-13 12:30:00,12.08,12.09,12.08,12.08,15600.0,12.08,12.09,12.08,12.08,15600.0
2014-03-13 12:35:00,12.08,12.08,12.05,12.05,62400.0,12.08,12.08,12.05,12.05,62400.0
2014-03-13 12:40:00,12.06,12.08,12.06,12.08,22200.0,12.06,12.08,12.06,12.08,22200.0
2014-03-13 12:45:00,12.07,12.07,12.05,12.05,27600.0,12.07,12.07,12.05,12.05,27600.0
2014-03-13 12:50:00,12.06,12.06,12.04,12.04,27000.0,12.06,12.06,12.04,12.04,27000.0
2014-03-13 12:55:00,12.04,12.06,12.04,12.05,20400.0,12.04,12.06,12.04,12.05,20400.0
2014-03-13 13:00:00,12.05,12.05,12.01,12.01,38400.0,12.05,12.05,12.01,12.01,38400.0
2014-03-13 13:05:00,12.01,12.03,12.01,12.03,9600.0,12.01,12.03,12.01,12.03,9600.0
2014-03-13 13:10:00,12.02,12.03,12.02,12.03,7200.0,12.02,12.03,12.02,12.03,7200.0
2014-03-13 13:15:00,12.03,12.04,12.02,12.03,22200.0,12.03,12.04,12.02,12.03,22200.0
2014-03-13 13:20:00,12.03,12.03,12.01,12.02,17400.0,12.03,12.03,12.01,12.02,17400.0
2014-03-13 13:25:00,12.02,12.03,12.02,12.03,24000.0,12.02,12.03,12.02,12.03,24000.0
2014-03-13 13:30:00,12.03,12.04,12.02,12.02,12600.0,12.03,12.04,12.02,12.02,12600.0
2014-03-13 13:35:00,12.02,12.02,12.01,12.01,17400.0,12.02,12.02,12.01,12.01,17400.0
2014-03-13 13:40:00,12.01,12.02,12.01,12.02,33000.0,12.01,12.02,12.01,12.02,33000.0
2014-03-13 13:45:00,12.03,12.04,12.03,12.03,27000.0,12.03,12.04,12.03,12.03,27000.0
2014-03-13 13:50:00,12.03,12.05,12.03,12.04,25800.0,12.03,12.05,12.03,12.04,25800.0
2014-03-13 13:55:00,12.04,12.04,12.02,12.03,25800.0,12.04,12.04,12.02,12.03,25800.0
2014-03-13 14:00:00,12.04,12.05,12.04,12.05,12000.0,12.04,12.05,12.04,12.05,12000.0
2014-03-13 14:05:00,12.04,12.04,12.02,12.02,22800.0,12.04,12.04,12.02,12.02,22800.0
2014-03-13 14:10:00,12.02,12.02,12.01,12.02,27600.0,12.02,12.02,12.01,12.02,27600.0
2014-03-13 14:15:00,12.01,12.01,12.0,12.01,20400.0,12.01,12.01,12.0,12.01,20400.0
2014-03-13 14:20:00,12.0,12.01,12.0,12.0,24600.0,12.0,12.01,12.0,12.0,24600.0
2014-03-13 14:25:00,12.0,12.01,11.99,12.0,31800.0,12.0,12.01,11.99,12.0,31800.0
2014-03-13 14:30:00,12.0,12.02,12.0,12.02,15600.0,12.0,12.02,12.0,12.02,15600.0
2014-03-13 14:35:00,12.01,12.01,12.01,12.01,21000.0,12.01,12.01,12.01,12.01,21000.0
2014-03-13 14:40:00,12.01,12.02,12.0,12.0,34800.0,12.01,12.02,12.0,12.0,34800.0
2014-03-13 14:45:00,12.0,12.01,12.0,12.0,39000.0,12.0,12.01,12.0,12.0,39000.0
2014-03-13 14:50:00,12.0,12.0,11.99,12.0,111000.0,12.0,12.0,11.99,12.0,111000.0
2014-03-13 14:55:00,12.0,12.01,12.0,12.0,66000.0,12.0,12.01,12.0,12.0,66000.0
2014-03-13 15:00:00,12.01,12.01,11.99,12.0,57000.0,12.01,12.01,11.99,12.0,57000.0
2014-03-13 15:05:00,12.0,12.0,11.98,11.99,54000.0,12.0,12.0,11.98,11.99,54000.0
2014-03-13 15:10:00,11.99,11.99,11.98,11.99,51600.0,11.99,11.99,11.98,11.99,51600.0
2014-03-13 15:15:00,11.99,11.99,11.98,11.99,42000.0,11.99,11.99,11.98,11.99,42000.0
2014-03-13 15:20:00,11.99,12.0,11.98,12.0,57000.0,11.99,12.0,11.98,12.0,57000.0
2014-03-13 15:25:00,12.0,12.0,11.99,12.0,73800.0,12.0,12.0,11.99,12.0,73800.0
2014-03-13 15:30:00,12.0,12.0,11.99,12.0,81600.0,12.0,12.0,11.99,12.0,81600.0
2014-03-13 15:35:00,12.0,12.02,12.0,12.02,365400.0,12.0,12.02,12.0,12.02,365400.0
2014-03-13 15:40:00,12.01,12.02,12.0,12.02,129600.0,12.01,12.02,12.0,12.02,129600.0
2014-03-13 15:45:00,12.01,12.03,12.01,12.03,119400.0,12.01,12.03,12.01,12.03,119400.0
2014-03-13 15:50:00,12.03,12.03,12.01,12.01,108000.0,12.03,12.03,12.01,12.01,108000.0
2014-03-13 15:55:00,12.01,12.02,12.0,12.0,183000.0,12.01,12.02,12.0,12.0,183000.0
2014-03-14 09:30:00,11.98,12.0,11.98,11.98,24000.0,11.98,12.0,11.98,11.98,24000.0
2014-03-14 09:35:00,11.99,11.99,11.95,11.99,24000.0,11.99,11.99,11.95,11.99,24000.0
2014-03-14 09:40:00,11.99,11.99,11.98,11.99,31200.0,11.99,11.99,11.98,11.99,31200.0
2014-03-14 09:45:00,12.0,12.03,11.99,12.02,616200.0,12.0,12.03,11.99,12.02,616200.0
2014-03-14 09:50:00,12.03,12.08,12.02,12.07,42000.0,12.03,12.08,12.02,12.07,42000.0
2014-03-14 09:55:00,12.07,12.1,12.06,12.09,12600.0,12.07,12.1,12.06,12.09,12600.0
2014-03-14 10:00:00,12.08,12.09,12.06,12.08,117600.0,12.08,12.09,12.06,12.08,117600.0
2014-03-14 10:05:00,12.07,12.09,12.06,12.08,131400.0,12.07,12.09,12.06,12.08,131400.0
2014-03-14 10:10:00,12.08,12.09,12.08,12.09,66000.0,12.08,12.09,12.08,12.09,66000.0
2014-03-14 10:15:00,12.08,12.09,12.08,12.08,27600.0,12.08,12.09,12.08,12.08,27600.0
2014-03-14 10:20:00,12.08,12.08,12.06,12.06,46200.0,12.08,12.08,12.06,12.06,46200.0
2014-03-14 10:25:00,12.07,12.09,12.07,12.09,10800.0,12.07,12.09,12.07,12.09,10800.0
2014-03-14 10:30:00,12.08,12.1,12.08,12.1,84600.0,12.08,12.1,12.08,12.1,84600.0
2014-03-14 10:35:00,12.11,12.12,12.1,12.11,24600.0,12.11,12.12,12.1,12.11,24600.0
2014-03-14 10:40:00,12.11,12.13,12.1,12.12,64800.0,12.11,12.13,12.1,12.12,64800.0
2014-03-14 10:45:00,12.12,12.14,12.11,12.11,45600.0,12.12,12.14,12.11,12.11,45600.0
2014-03-14 10:50:00,12.12,12.14,12.1,12.11,126000.0,12.12,12.14,12.1,12.11,126000.0
2014-03-14 10:55:00,12.12,12.12,12.1,12.11,105600.0,12.12,12.12,12.1,12.11,105600.0
2014-03-14 11:00:00,12.1,12.11,12.08,12.08,103200.0,12.1,12.11,12.08,12.08,103200.0
2014-03-14 11:05:00,12.08,12.08,12.06,12.06,96600.0,12.08,12.08,12.06,12.06,96600.0
2014-03-14 11:10:00,12.06,12.07,12.04,12.07,208800.0,12.06,12.07,12.04,12.07,208800.0
2014-03-14 11:15:00,12.07,12.09,12.07,12.09,34800.0,12.07,12.09,12.07,12.09,34800.0
2014-03-14 11:20:00,12.09,12.09,12.06,12.07,13800.0,12.09,12.09,12.06,12.07,13800.0
2014-03-14 11:25:00,12.07,12.07,12.06,12.06,15000.0,12.07,12.07,12.06,12.06,15000.0
2014-03-14 11:30:00,12.06,12.07,12.05,12.05,122400.0,12.06,12.07,12.05,12.05,122400.0
2014-03-14 11:35:00,12.05,12.06,12.04,12.06,29400.0,12.05,12.06,12.04,12.06,29400.0
2014-03-14 11:40:00,12.07,12.09,12.07,12.09,6600.0,12.07,12.09,12.07,12.09,6600.0
2014-03-14 11:45:00,12.08,12.1,12.07,12.1,123600.0,12.08,12.1,12.07,12.1,123600.0
2014-03-14 11:50:00,12.1,12.1,12.09,12.09,232200.0,12.1,12.1,12.09,12.09,232200.0
2014-03-14 11:55:00,12.1,12.11,12.09,12.1,40200.0,12.1,12.11,12.09,12.1,40200.0
2014-03-14 12:00:00,12.1,12.1,12.07,12.08,16200.0,12.1,12.1,12.07,12.08,16200.0
2014-03-14 12:05:00,12.09,12.1,12.08,12.1,7800.0,12.09,12.1,12.08,12.1,7800.0
2014-03-14 12:10:00,12.09,12.1,12.09,12.1,7800.0,12.09,12.1,12.09,12.1,7800.0
2014-03-14 12:15:00,12.1,12.1,12.07,12.08,23400.0,12.1,12.1,12.07,12.08,23400.0
2014-03-14 12:20:00,12.09,12.09,12.08,12.09,25800.0,12.09,12.09,12.08,12.09,25800.0
2014-03-14 12:25:00,12.09,12.09,12.07,12.07,18600.0,12.09,12.09,12.07,12.07,18600.0
2014-03-14 12:30:00,12.07,12.08,12.06,12.07,198600.0,12.07,12.08,12.06,12.07,198600.0
2014-03-14 12:35:00,12.07,12.08,12.06,12.07,258600.0,12.07,12.08,12.06,12.07,258600.0
2014-03-14 12:40:00,12.07,12.08,12.06,12.08,193800.0,12.07,12.08,12.06,12.08,193800.0
2014-03-14 12:45:00,12.08,12.09,12.07,12.08,97200.0,12.08,12.09,12.07,12.08,97200.0
2014-03-14 12:50:00,12.08,12.08,12.05,12.05,64200.0,12.08,12.08,12.05,12.05,64200.0
2014-03-14 12:55:00,12.06,12.06,12.05,12.06,23400.0,12.06,12.06,12.05,12.06,23400.0
2014-03-14 13:00:00,12.06,12.06,12.04,12.05,7200.0,12.06,12.06,12.04,12.05,7200.0
2014-03-14 13:05:00,12.06,12.06,12.04,12.04,10200.0,12.06,12.06,12.04,12.04,10200.0
2014-03-14 13:10:00,12.04,12.04,12.04,12.04,3600.0,12.04,12.04,12.04,12.04,3600.0
2014-03-14 13:15:00,12.04,12.04,12.03,12.03,17400.0,12.04,12.04,12.03,12.03,17400.0
2014-03-14 13:20:00,12.02,12.03,12.01,12.01,15000.0,12.02,12.03,12.01,12.01,15000.0
2014-03-14 13:25:00,12.01,12.02,12.01,12.02,515400.0,12.01,12.02,12.01,12.02,515400.0
2014-03-14 13:30:00,12.01,12.02,12.01,12.01,249000.0,12.01,12.02,12.01,12.01,249000.0
2014-03-14 13:35:00,12.01,12.02,12.01,12.02,8400.0,12.01,12.02,12.01,12.02,8400.0
2014-03-14 13:40:00,12.01,12.01,12.0,12.0,15000.0,12.01,12.01,12.0,12.0,15000.0
2014-03-14 13:45:00,11.99,12.0,11.99,11.99,72600.0,11.99,12.0,11.99,11.99,72600.0
2014-03-14 13:50:00,11.99,12.01,11.99,12.0,30600.0,11.99,12.01,11.99,12.0,30600.0
2014-03-14 13:55:00,12.0,12.02,12.0,12.0,39000.0,12.0,12.02,12.0,12.0,39000.0
2014-03-14 14:00:00,12.01,12.02,12.01,12.02,10200.0,12.01,12.02,12.01,12.02,10200.0
2014-03-14 14:05:00,12.02,12.03,12.02,12.03,17400.0,12.02,12.03,12.02,12.03,17400.0
2014-03-14 14:10:00,12.03,12.03,12.02,12.03,18000.0,12.03,12.03,12.02,12.03,18000.0
2014-03-14 14:15:00,12.04,12.04,12.03,12.03,13200.0,12.04,12.04,12.03,12.03,13200.0
2014-03-14 14:20:00,12.03,12.05,12.03,12.05,9000.0,12.03,12.05,12.03,12.05,9000.0
2014-03-14 14:25:00,12.05,12.05,12.04,12.04,12000.0,12.05,12.05,12.04,12.04,12000.0
2014-03-14 14:30:00,12.05,12.06,12.05,12.06,51600.0,12.05,12.06,12.05,12.06,51600.0
2014-03-14 14:35:00,12.07,12.08,12.06,12.06,157800.0,12.07,12.08,12.06,12.06,157800.0
2014-03-14 14:40:00,12.07,12.07,12.06,12.07,18600.0,12.07,12.07,12.06,12.07,18600.0
2014-03-14 14:45:00,12.08,12.08,12.06,12.08,25800.0,12.08,12.08,12.06,12.08,25800.0
2014-03-14 14:50:00,12.07,12.08,12.06,12.07,44400.0,12.07,12.08,12.06,12.07,44400.0
2014-03-14 14:55:00,12.06,12.07,12.05,12.05,17400.0,12.06,12.07,12.05,12.05,17400.0
2014-03-14 15:00:00,12.05,12.06,12.05,12.05,263400.0,12.05,12.06,12.05,12.05,263400.0
2014-03-14 15:05:00,12.05,12.05,12.05,12.05,21000.0,12.05,12.05,12.05,12.05,21000.0
2014-03-14 15:10:00,12.05,12.06,12.05,12.05,12600.0,12.05,12.06,12.05,12.05,12600.0
2014-03-14 15:15:00,12.05,12.05,12.04,12.04,37800.0,12.05,12.05,12.04,12.04,37800.0
2014-03-14 15:20:00,12.04,12.05,12.04,12.05,23400.0,12.04,12.05,12.04,12.05,23400.0
2014-03-14 15:25:00,12.05,12.05,12.04,12.04,24600.0,12.05,12.05,12.04,12.04,24600.0
2014-03-14 15:30:00,12.04,12.06,12.04,12.05,28800.0,12.04,12.06,12.04,12.05,28800.0
2014-03-14 15:35:00,12.05,12.05,12.03,12.04,29400.0,12.05,12.05,12.03,12.04,29400.0
2014-03-14 15:40:00,12.04,12.05,12.04,12.05,37800.0,12.04,12.05,12.04,12.05,37800.0
2014-03-14 15:45:00,12.05,12.05,12.02,12.02,39600.0,12.05,12.05,12.02,12.02,39600.0
2014-03-14 15:50:00,12.02,12.03,12.01,12.02,139200.0,12.02,12.03,12.01,12.02,139200.0
2014-03-14 15:55:00,12.02,12.04,12.01,12.02,168000.0,12.02,12.04,12.01,12.02,168000.0
2014-03-17 09:30:00,12.1,12.1,12.04,12.04,90600.0,12.1,12.1,12.04,12.04,90600.0
2014-03-17 09:35:00,12.03,12.1,12.03,12.1,62400.0,12.03,12.1,12.03,12.1,62400.0
2014-03-17 09:40:00,12.1,12.11,12.09,12.1,16800.0,12.1,12.11,12.09,12.1,16800.0
2014-03-17 09:45:00,12.11,12.11,12.08,12.09,79800.0,12.11,12.11,12.08,12.09,79800.0
2014-03-17 09:50:00,12.11,12.12,12.09,12.12,196800.0,12.11,12.12,12.09,12.12,196800.0
2014-03-17 09:55:00,12.12,12.13,12.11,12.12,96600.0,12.12,12.13,12.11,12.12,96600.0
2014-03-17 10:00:00,12.13,12.14,12.11,12.12,237000.0,12.13,12.14,12.11,12.12,237000.0
2014-03-17 10:05:00,12.12,12.14,12.12,12.14,175200.0,12.12,12.14,12.12,12.14,175200.0
2014-03-17 10:10:00,12.14,12.14,12.12,12.13,19800.0,12.14,12.14,12.12,12.13,19800.0
2014-03-17 10:15:00,12.13,12.13,12.11,12.11,154800.0,12.13,12.13,12.11,12.11,154800.0
2014-03-17 10:20:00,12.11,12.11,12.09,12.1,326400.0,12.11,12.11,12.09,12.1,326400.0
2014-03-17 10:25:00,12.1,12.1,12.06,12.07,97800.0,12.1,12.1,12.06,12.07,97800.0
2014-03-17 10:30:00,12.07,12.07,12.05,12.06,168600.0,12.07,12.07,12.05,12.06,168600.0
2014-03-17 10:35:00,12.06,12.06,12.05,12.06,7800.0,12.06,12.06,12.05,12.06,7800.0
2014-03-17 10:40:00,12.06,12.07,12.05,12.05,15000.0,12.06,12.07,12.05,12.05,15000.0
2014-03-17 10:45:00,12.05,12.05,12.05,12.05,24600.0,12.05,12.05,12.05,12.05,24600.0
2014-03-17 10:50:00,12.05,12.06,12.05,12.05,16200.0,12.05,12.06,12.05,12.05,16200.0
2014-03-17 10:55:00,12.04,12.05,12.04,12.04,14400.0,12.04,12.05,12.04,12.04,14400.0
2014-03-17 11:00:00,12.04,12.06,12.04,12.06,20400.0,12.04,12.06,12.04,12.06,20400.0
2014-03-17 11:05:00,12.06,12.06,12.05,12.05,6000.0,12.06,12.06,12.05,12.05,6000.0
2014-03-17 11:10:00,12.05,12.06,12.04,12.06,66600.0,12.05,12.06,12.04,12.06,66600.0
2014-03-17 11:15:00,12.05,12.06,12.04,12.05,21000.0,12.05,12.06,12.04,12.05,21000.0
2014-03-17 11:20:00,12.05,12.06,12.04,12.04,39000.0,12.05,12.06,12.04,12.04,39000.0
2014-03-17 11:25:00,12.04,12.04,12.02,12.04,22200.0,12.04,12.04,12.02,12.04,22200.0
2014-03-17 11:30:00,12.04,12.05,12.03,12.05,23400.0,12.04,12.05,12.03,12.05,23400.0
2014-03-17 11:35:00,12.04,12.04,12.02,12.02,32400.0,12.04,12.04,12.02,12.02,32400.0
2014-03-17 11:40:00,12.03,12.04,12.03,12.04,4800.0,12.03,12.04,12.03,12.04,4800.0
2014-03-17 11:45:00,12.04,12.04,12.02,12.03,12600.0,12.04,12.04,12.02,12.03,12600.0
2014-03-17 11:50:00,12.03,12.03,12.03,12.03,21600.0,12.03,12.03,12.03,12.03,21600.0
2014-03-17 11:55:00,12.03,12.04,12.03,12.03,17400.0,12.03,12.04,12.03,12.03,17400.0
2014-03-17 12:00:00,12.03,12.03,12.03,12.03,29400.0,12.03,12.03,12.03,12.03,29400.0
2014-03-17 12:05:00,12.03,12.03,12.02,12.03,20400.0,12.03,12.03,12.02,12.03,20400.0
2014-03-17 12:10:00,12.03,12.03,12.03,12.03,10800.0,12.03,12.03,12.03,12.03,10800.0
2014-03-17 12:15:00,12.04,12.04,12.02,12.02,25200.0,12.04,12.04,12.02,12.02,25200.0
2014-03-17 12:20:00,12.02,12.03,12.01,12.03,27000.0,12.02,12.03,12.01,12.03,27000.0
2014-03-17 12:25:00,12.03,12.03,12.03,12.03,2400.0,12.03,12.03,12.03,12.03,2400.0
2014-03-17 12:30:00,12.03,12.05,12.03,12.05,76200.0,12.03,12.05,12.03,12.05,76200.0
2014-03-17 12:35:00,12.05,12.05,12.04,12.04,19800.0,12.05,12.05,12.04,12.04,19800.0
2014-03-17 12:40:00,12.05,12.05,12.04,12.05,10800.0,12.05,12.05,12.04,12.05,10800.0
2014-03-17 12:45:00,12.05,12.06,12.05,12.06,9600.0,12.05,12.06,12.05,12.06,9600.0
2014-03-17 12:50:00,12.05,12.06,12.05,12.05,10200.0,12.05,12.06,12.05,12.05,10200.0
2014-03-17 12:55:00,12.05,12.05,12.05,12.05,0.0,12.05,12.05,12.05,12.05,0.0
2014-03-17 13:00:00,12.05,12.06,12.05,12.06,5400.0,12.05,12.06,12.05,12.06,5400.0
2014-03-17 13:05:00,12.06,12.06,12.03,12.04,7800.0,12.06,12.06,12.03,12.04,7800.0
2014-03-17 13:10:00,12.04,12.04,12.03,12.03,14400.0,12.04,12.04,12.03,12.03,14400.0
2014-03-17 13:15:00,12.04,12.04,12.03,12.04,5400.0,12.04,12.04,12.03,12.04,5400.0
2014-03-17 13:20:00,12.05,12.06,12.05,12.05,16200.0,12.05,12.06,12.05,12.05,16200.0
2014-03-17 13:25:00,12.05,12.05,12.05,12.05,1800.0,12.05,12.05,12.05,12.05,1800.0
2014-03-17 13:30:00,12.05,12.05,12.05,12.05,10800.0,12.05,12.05,12.05,12.05,10800.0
2014-03-17 13:35:00,12.05,12.06,12.05,12.06,10800.0,12.05,12.06,12.05,12.06,10800.0
2014-03-17 13:40:00,12.05,12.06,12.05,12.06,10200.0,12.05,12.06,12.05,12.06,10200.0
2014-03-17 13:45:00,12.06,12.06,12.05,12.05,10800.0,12.06,12.06,12.05,12.05,10800.0
2014-03-17 13:50:00,12.06,12.06,12.05,12.05,5400.0,12.06,12.06,12.05,12.05,5400.0
2014-03-17 13:55:00,12.04,12.04,12.04,12.04,3600.0,12.04,12.04,12.04,12.04,3600.0
2014-03-17 14:00:00,12.04,12.04,12.04,12.04,21000.0,12.04,12.04,12.04,12.04,21000.0
2014-03-17 14:05:00,12.04,12.05,12.04,12.04,25200.0,12.04,12.05,12.04,12.04,25200.0
2014-03-17 14:10:00,12.04,12.04,12.03,12.03,6000.0,12.04,12.04,12.03,12.03,6000.0
2014-03-17 14:15:00,12.03,12.04,12.03,12.03,20400.0,12.03,12.04,12.03,12.03,20400.0
2014-03-17 14:20:00,12.03,12.05,12.03,12.04,28800.0,12.03,12.05,12.03,12.04,28800.0
2014-03-17 14:25:00,12.05,12.06,12.05,12.05,11400.0,12.05,12.06,12.05,12.05,11400.0
2014-03-17 14:30:00,12.05,12.06,12.05,12.05,12000.0,12.05,12.06,12.05,12.05,12000.0
2014-03-17 14:35:00,12.06,12.06,12.05,12.05,11400.0,12.06,12.06,12.05,12.05,11400.0
2014-03-17 14:40:00,12.05,12.05,12.04,12.05,36000.0,12.05,12.05,12.04,12.05,36000.0
2014-03-17 14:45:00,12.05,12.05,12.05,12.05,15600.0,12.05,12.05,12.05,12.05,15600.0
2014-03-17 14:50:00,12.05,12.06,12.05,12.06,6000.0,12.05,12.06,12.05,12.06,6000.0
2014-03-17 14:55:00,12.06,12.06,12.06,12.06,15600.0,12.06,12.06,12.06,12.06,15600.0
2014-03-17 15:00:00,12.06,12.06,12.05,12.05,22200.0,12.06,12.06,12.05,12.05,22200.0
2014-03-17 15:05:00,12.05,12.06,12.05,12.06,10800.0,12.05,12.06,12.05,12.06,10800.0
2014-03-17 15:10:00,12.07,12.08,12.07,12.07,45600.0,12.07,12.08,12.07,12.07,45600.0
2014-03-17 15:15:00,12.07,12.07,12.06,12.06,71400.0,12.07,12.07,12.06,12.06,71400.0
2014-03-17 15:20:00,12.06,12.07,12.06,12.07,42000.0,12.06,12.07,12.06,12.07,42000.0
2014-03-17 15:25:00,12.07,12.07,12.06,12.06,55800.0,12.07,12.07,12.06,12.06,55800.0
2014-03-17 15:30:00,12.06,12.06,12.06,12.06,23400.0,12.06,12.06,12.06,12.06,23400.0
2014-03-17 15:35:00,12.06,12.07,12.04,12.06,110400.0,12.06,12.07,12.04,12.06,110400.0
2014-03-17 15:40:00,12.06,12.06,12.05,12.06,58800.0,12.06,12.06,12.05,12.06,58800.0
2014-03-17 15:45:00,12.06,12.06,12.06,12.06,50400.0,12.06,12.06,12.06,12.06,50400.0
2014-03-17 15:50:00,12.06,12.07,12.06,12.06,78600.0,12.06,12.07,12.06,12.06,78600.0
2014-03-17 15:55:00,12.07,12.07,12.05,12.06,214800.0,12.07,12.07,12.05,12.06,214800.0
2014-03-18 09:30:00,12.08,12.1,12.07,12.08,30000.0,12.08,12.1,12.07,12.08,30000.0
2014-03-18 09:35:00,12.1,12.15,12.1,12.15,38400.0,12.1,12.15,12.1,12.15,38400.0
2014-03-18 09:40:00,12.15,12.15,12.13,12.13,33000.0,12.15,12.15,12.13,12.13,33000.0
2014-03-18 09:45:00,12.14,12.14,12.1,12.12,33600.0,12.14,12.14,12.1,12.12,33600.0
2014-03-18 09:50:00,12.12,12.12,12.09,12.1,68400.0,12.12,12.12,12.09,12.1,68400.0
2014-03-18 09:55:00,12.1,12.15,12.09,12.15,76800.0,12.1,12.15,12.09,12.15,76800.0
2014-03-18 10:00:00,12.14,12.16,12.12,12.13,44400.0,12.14,12.16,12.12,12.13,44400.0
2014-03-18 10:05:00,12.13,12.14,12.12,12.13,66600.0,12.13,12.14,12.12,12.13,66600.0
2014-03-18 10:10:00,12.13,12.13,12.12,12.13,60000.0,12.13,12.13,12.12,12.13,60000.0
2014-03-18 10:15:00,12.13,12.15,12.13,12.15,6600.0,12.13,12.15,12.13,12.15,6600.0
2014-03-18 10:20:00,12.16,12.16,12.15,12.16,13800.0,12.16,12.16,12.15,12.16,13800.0
2014-03-18 10:25:00,12.16,12.17,12.14,12.16,42000.0,12.16,12.17,12.14,12.16,42000.0
2014-03-18 10:30:00,12.17,12.17,12.16,12.17,42600.0,12.17,12.17,12.16,12.17,42600.0
2014-03-18 10:35:00,12.16,12.17,12.16,12.16,19800.0,12.16,12.17,12.16,12.16,19800.0
2014-03-18 10:40:00,12.16,12.17,12.16,12.16,12000.0,12.16,12.17,12.16,12.16,12000.0
2014-03-18 10:45:00,12.16,12.17,12.15,12.15,43200.0,12.16,12.17,12.15,12.15,43200.0
2014-03-18 10:50:00,12.16,12.17,12.15,12.15,13200.0,12.16,12.17,12.15,12.15,13200.0
2014-03-18 10:55:00,12.16,12.16,12.15,12.15,7200.0,12.16,12.16,12.15,12.15,7200.0
2014-03-18 11:00:00,12.15,12.17,12.15,12.17,14400.0,12.15,12.17,12.15,12.17,14400.0
2014-03-18 11:05:00,12.17,12.17,12.16,12.17,18000.0,12.17,12.17,12.16,12.17,18000.0
2014-03-18 11:10:00,12.17,12.17,12.16,12.17,21600.0,12.17,12.17,12.16,12.17,21600.0
2014-03-18 11:15:00,12.17,12.17,12.16,12.17,16200.0,12.17,12.17,12.16,12.17,16200.0
2014-03-18 11:20:00,12.17,12.17,12.17,12.17,6600.0,12.17,12.17,12.17,12.17,6600.0
2014-03-18 11:25:00,12.17,12.17,12.16,12.17,10200.0,12.17,12.17,12.16,12.17,10200.0
2014-03-18 11:30:00,12.17,12.18,12.17,12.18,17400.0,12.17,12.18,12.17,12.18,17400.0
2014-03-18 11:35:00,12.18,12.19,12.18,12.19,13800.0,12.18,12.19,12.18,12.19,13800.0
2014-03-18 11:40:00,12.18,12.19,12.17,12.17,27600.0,12.18,12.19,12.17,12.17,27600.0
2014-03-18 11:45:00,12.17,12.19,12.17,12.19,5400.0,12.17,12.19,12.17,12.19,5400.0
2014-03-18 11:50:00,12.19,12.2,12.19,12.19,12000.0,12.19,12.2,12.19,12.19,12000.0
2014-03-18 11:55:00,12.19,12.2,12.19,12.2,10200.0,12.19,12.2,12.19,12.2,10200.0
2014-03-18 12:00:00,12.2,12.21,12.2,12.2,16800.0,12.2,12.21,12.2,12.2,16800.0
2014-03-18 12:05:00,12.2,12.21,12.2,12.21,17400.0,12.2,12.21,12.2,12.21,17400.0
2014-03-18 12:10:00,12.21,12.21,12.21,12.21,12000.0,12.21,12.21,12.21,12.21,12000.0
2014-03-18 12:15:00,12.21,12.22,12.21,12.21,24600.0,12.21,12.22,12.21,12.21,24600.0
2014-03-18 12:20:00,12.21,12.21,12.2,12.21,18000.0,12.21,12.21,12.2,12.21,18000.0
2014-03-18 12:25:00,12.21,12.22,12.21,12.22,14400.0,12.21,12.22,12.21,12.22,14400.0
2014-03-18 12:30:00,12.22,12.23,12.22,12.22,18000.0,12.22,12.23,12.22,12.22,18000.0
2014-03-18 12:35:00,12.22,12.23,12.22,12.23,27600.0,12.22,12.23,12.22,12.23,27600.0
2014-03-18 12:40:00,12.23,12.23,12.22,12.22,9000.0,12.23,12.23,12.22,12.22,9000.0
2014-03-18 12:45:00,12.22,12.23,12.22,12.22,21000.0,12.22,12.23,12.22,12.22,21000.0
2014-03-18 12:50:00,12.22,12.23,12.22,12.22,13200.0,12.22,12.23,12.22,12.22,13200.0
2014-03-18 12:55:00,12.22,12.22,12.21,12.21,18600.0,12.22,12.22,12.21,12.21,18600.0
2014-03-18 13:00:00,12.21,12.21,12.2,12.2,22800.0,12.21,12.21,12.2,12.2,22800.0
2014-03-18 13:05:00,12.19,12.2,12.19,12.2,14400.0,12.19,12.2,12.19,12.2,14400.0
2014-03-18 13:10:00,12.19,12.2,12.18,12.18,31200.0,12.19,12.2,12.18,12.18,31200.0
2014-03-18 13:15:00,12.18,12.18,12.17,12.17,12000.0,12.18,12.18,12.17,12.17,12000.0
2014-03-18 13:20:00,12.17,12.18,12.17,12.17,23400.0,12.17,12.18,12.17,12.17,23400.0
2014-03-18 13:25:00,12.17,12.18,12.17,12.17,33600.0,12.17,12.18,12.17,12.17,33600.0
2014-03-18 13:30:00,12.17,12.17,12.16,12.17,37200.0,12.17,12.17,12.16,12.17,37200.0
2014-03-18 13:35:00,12.17,12.17,12.16,12.16,9600.0,12.17,12.17,12.16,12.16,9600.0
2014-03-18 13:40:00,12.16,12.18,12.16,12.17,66600.0,12.16,12.18,12.16,12.17,66600.0
2014-03-18 13:45:00,12.17,12.18,12.16,12.17,140400.0,12.17,12.18,12.16,12.17,140400.0
2014-03-18 13:50:00,12.17,12.17,12.16,12.17,19200.0,12.17,12.17,12.16,12.17,19200.0
2014-03-18 13:55:00,12.17,12.17,12.16,12.16,4800.0,12.17,12.17,12.16,12.16,4800.0
2014-03-18 14:00:00,12.16,12.17,12.16,12.16,39000.0,12.16,12.17,12.16,12.16,39000.0
2014-03-18 14:05:00,12.16,12.16,12.15,12.16,24600.0,12.16,12.16,12.15,12.16,24600.0
2014-03-18 14:10:00,12.16,12.16,12.15,12.15,33600.0,12.16,12.16,12.15,12.15,33600.0
2014-03-18 14:15:00,12.15,12.15,12.13,12.13,30600.0,12.15,12.15,12.13,12.13,30600.0
2014-03-18 14:20:00,12.13,12.13,12.12,12.13,33600.0,12.13,12.13,12.12,12.13,33600.0
2014-03-18 14:25:00,12.13,12.13,12.13,12.13,21600.0,12.13,12.13,12.13,12.13,21600.0
2014-03-18 14:30:00,12.13,12.13,12.12,12.12,31200.0,12.13,12.13,12.12,12.12,31200.0
2014-03-18 14:35:00,12.12,12.13,12.12,12.12,27600.0,12.12,12.13,12.12,12.12,27600.0
2014-03-18 14:40:00,12.12,12.12,12.12,12.12,31800.0,12.12,12.12,12.12,12.12,31800.0
2014-03-18 14:45:00,12.12,12.12,12.12,12.12,28200.0,12.12,12.12,12.12,12.12,28200.0
2014-03-18 14:50:00,12.12,12.12,12.12,12.12,31200.0,12.12,12.12,12.12,12.12,31200.0
2014-03-18 14:55:00,12.12,12.12,12.12,12.12,29400.0,12.12,12.12,12.12,12.12,29400.0
2014-03-18 15:00:00,12.12,12.13,12.12,12.12,25200.0,12.12,12.13,12.12,12.12,25200.0
2014-03-18 15:05:00,12.12,12.13,12.11,12.11,89400.0,12.12,12.13,12.11,12.11,89400.0
2014-03-18 15:10:00,12.11,12.12,12.11,12.12,19200.0,12.11,12.12,12.11,12.12,19200.0
2014-03-18 15:15:00,12.12,12.12,12.11,12.12,46200.0,12.12,12.12,12.11,12.12,46200.0
2014-03-18 15:20:00,12.12,12.13,12.12,12.13,49200.0,12.12,12.13,12.12,12.13,49200.0
2014-03-18 15:25:00,12.13,12.13,12.13,12.13,27000.0,12.13,12.13,12.13,12.13,27000.0
2014-03-18 15:30:00,12.13,12.13,12.13,12.13,39000.0,12.13,12.13,12.13,12.13,39000.0
2014-03-18 15:35:00,12.13,12.13,12.13,12.13,31800.0,12.13,12.13,12.13,12.13,31800.0
2014-03-18 15:40:00,12.13,12.13,12.13,12.13,53400.0,12.13,12.13,12.13,12.13,53400.0
2014-03-18 15:45:00,12.13,12.14,12.13,12.14,101400.0,12.13,12.14,12.13,12.14,101400.0
2014-03-18 15:50:00,12.14,12.15,12.14,12.14,96000.0,12.14,12.15,12.14,12.14,96000.0
2014-03-18 15:55:00,12.14,12.16,12.14,12.15,310200.0,12.14,12.16,12.14,12.15,310200.0
2014-03-19 09:30:00,12.16,12.16,12.14,12.16,28800.0,12.16,12.16,12.14,12.16,28800.0
2014-03-19 09:35:00,12.15,12.21,12.15,12.19,42600.0,12.15,12.21,12.15,12.19,42600.0
2014-03-19 09:40:00,12.17,12.19,12.16,12.18,26400.0,12.17,12.19,12.16,12.18,26400.0
2014-03-19 09:45:00,12.19,12.2,12.19,12.2,5400.0,12.19,12.2,12.19,12.2,5400.0
2014-03-19 09:50:00,12.2,12.22,12.19,12.21,38400.0,12.2,12.22,12.19,12.21,38400.0
2014-03-19 09:55:00,12.21,12.22,12.2,12.21,9000.0,12.21,12.22,12.2,12.21,9000.0
2014-03-19 10:00:00,12.22,12.24,12.22,12.23,24000.0,12.22,12.24,12.22,12.23,24000.0
2014-03-19 10:05:00,12.22,12.24,12.21,12.24,21000.0,12.22,12.24,12.21,12.24,21000.0
2014-03-19 10:10:00,12.24,12.25,12.24,12.25,6000.0,12.24,12.25,12.24,12.25,6000.0
2014-03-19 10:15:00,12.24,12.27,12.24,12.26,42600.0,12.24,12.27,12.24,12.26,42600.0
2014-03-19 10:20:00,12.26,12.26,12.25,12.26,20400.0,12.26,12.26,12.25,12.26,20400.0
2014-03-19 10:25:00,12.26,12.27,12.25,12.27,87600.0,12.26,12.27,12.25,12.27,87600.0
2014-03-19 10:30:00,12.26,12.26,12.26,12.26,3600.0,12.26,12.26,12.26,12.26,3600.0
2014-03-19 10:35:00,12.26,12.27,12.23,12.24,161400.0,12.26,12.27,12.23,12.24,161400.0
2014-03-19 10:40:00,12.25,12.27,12.23,12.23,290400.0,12.25,12.27,12.23,12.23,290400.0
2014-03-19 10:45:00,12.22,12.24,12.22,12.24,253800.0,12.22,12.24,12.22,12.24,253800.0
2014-03-19 10:50:00,12.24,12.24,12.22,12.23,57000.0,12.24,12.24,12.22,12.23,57000.0
2014-03-19 10:55:00,12.24,12.24,12.22,12.23,70200.0,12.24,12.24,12.22,12.23,70200.0
2014-03-19 11:00:00,12.23,12.24,12.23,12.23,27000.0,12.23,12.24,12.23,12.23,27000.0
2014-03-19 11:05:00,12.23,12.25,12.23,12.25,11400.0,12.23,12.25,12.23,12.25,11400.0
2014-03-19 11:10:00,12.26,12.26,12.26,12.26,6600.0,12.26,12.26,12.26,12.26,6600.0
2014-03-19 11:15:00,12.26,12.27,12.26,12.26,10200.0,12.26,12.27,12.26,12.26,10200.0
2014-03-19 11:20:00,12.26,12.27,12.25,12.27,19800.0,12.26,12.27,12.25,12.27,19800.0
2014-03-19 11:25:00,12.27,12.3,12.27,12.3,25200.0,12.27,12.3,12.27,12.3,25200.0
2014-03-19 11:30:00,12.3,12.31,12.3,12.31,22200.0,12.3,12.31,12.3,12.31,22200.0
2014-03-19 11:35:00,12.31,12.33,12.31,12.32,45000.0,12.31,12.33,12.31,12.32,45000.0
2014-03-19 11:40:00,12.32,12.33,12.32,12.33,28800.0,12.32,12.33,12.32,12.33,28800.0
2014-03-19 11:45:00,12.33,12.36,12.33,12.35,70800.0,12.33,12.36,12.33,12.35,70800.0
2014-03-19 11:50:00,12.35,12.36,12.33,12.36,170400.0,12.35,12.36,12.33,12.36,170400.0
2014-03-19 11:55:00,12.36,12.39,12.36,12.39,67800.0,12.36,12.39,12.36,12.39,67800.0
2014-03-19 12:00:00,12.39,12.4,12.37,12.38,156600.0,12.39,12.4,12.37,12.38,156600.0
2014-03-19 12:05:00,12.38,12.44,12.38,12.44,330600.0,12.38,12.44,12.38,12.44,330600.0
2014-03-19 12:10:00,12.44,12.44,12.4,12.4,265800.0,12.44,12.44,12.4,12.4,265800.0
2014-03-19 12:15:00,12.4,12.4,12.36,12.37,153600.0,12.4,12.4,12.36,12.37,153600.0
2014-03-19 12:20:00,12.36,12.36,12.34,12.34,19200.0,12.36,12.36,12.34,12.34,19200.0
2014-03-19 12:25:00,12.33,12.35,12.33,12.35,39000.0,12.33,12.35,12.33,12.35,39000.0
2014-03-19 12:30:00,12.35,12.37,12.35,12.37,10200.0,12.35,12.37,12.35,12.37,10200.0
2014-03-19 12:35:00,12.36,12.36,12.35,12.35,19200.0,12.36,12.36,12.35,12.35,19200.0
2014-03-19 12:40:00,12.35,12.36,12.35,12.36,9000.0,12.35,12.36,12.35,12.36,9000.0
2014-03-19 12:45:00,12.36,12.37,12.35,12.37,67200.0,12.36,12.37,12.35,12.37,67200.0
2014-03-19 12:50:00,12.36,12.37,12.36,12.36,14400.0,12.36,12.37,12.36,12.36,14400.0
2014-03-19 12:55:00,12.36,12.36,12.36,12.36,12000.0,12.36,12.36,12.36,12.36,12000.0
2014-03-19 13:00:00,12.36,12.37,12.34,12.35,19200.0,12.36,12.37,12.34,12.35,19200.0
2014-03-19 13:05:00,12.35,12.35,12.35,12.35,6000.0,12.35,12.35,12.35,12.35,6000.0
2014-03-19 13:10:00,12.35,12.35,12.35,12.35,3600.0,12.35,12.35,12.35,12.35,3600.0
2014-03-19 13:15:00,12.36,12.36,12.35,12.35,22800.0,12.36,12.36,12.35,12.35,22800.0
2014-03-19 13:20:00,12.35,12.36,12.35,12.36,10200.0,12.35,12.36,12.35,12.36,10200.0
2014-03-19 13:25:00,12.36,12.36,12.35,12.35,11400.0,12.36,12.36,12.35,12.35,11400.0
2014-03-19 13:30:00,12.36,12.36,12.35,12.36,10800.0,12.36,12.36,12.35,12.36,10800.0
2014-03-19 13:35:00,12.35,12.35,12.34,12.34,10200.0,12.35,12.35,12.34,12.34,10200.0
2014-03-19 13:40:00,12.34,12.34,12.33,12.34,9600.0,12.34,12.34,12.33,12.34,9600.0
2014-03-19 13:45:00,12.34,12.34,12.33,12.34,144000.0,12.34,12.34,12.33,12.34,144000.0
2014-03-19 13:50:00,12.34,12.34,12.34,12.34,7800.0,12.34,12.34,12.34,12.34,7800.0
2014-03-19 13:55:00,12.34,12.37,12.34,12.37,21000.0,12.34,12.37,12.34,12.37,21000.0
2014-03-19 14:00:00,12.37,12.38,12.33,12.34,73200.0,12.37,12.38,12.33,12.34,73200.0
2014-03-19 14:05:00,12.34,12.34,12.32,12.33,47400.0,12.34,12.34,12.32,12.33,47400.0
2014-03-19 14:10:00,12.33,12.34,12.33,12.33,27000.0,12.33,12.34,12.33,12.33,27000.0
2014-03-19 14:15:00,12.33,12.34,12.32,12.34,18000.0,12.33,12.34,12.32,12.34,18000.0
2014-03-19 14:20:00,12.36,12.36,12.33,12.34,27000.0,12.36,12.36,12.33,12.34,27000.0
2014-03-19 14:25:00,12.35,12.36,12.34,12.36,78600.0,12.35,12.36,12.34,12.36,78600.0
2014-03-19 14:30:00,12.35,12.38,12.35,12.37,33000.0,12.35,12.38,12.35,12.37,33000.0
2014-03-19 14:35:00,12.37,12.37,12.35,12.36,48000.0,12.37,12.37,12.35,12.36,48000.0
2014-03-19 14:40:00,12.36,12.36,12.35,12.36,33600.0,12.36,12.36,12.35,12.36,33600.0
2014-03-19 14:45:00,12.37,12.37,12.35,12.35,36000.0,12.37,12.37,12.35,12.35,36000.0
2014-03-19 14:50:00,12.35,12.37,12.35,12.35,54600.0,12.35,12.37,12.35,12.35,54600.0
2014-03-19 14:55:00,12.35,12.36,12.35,12.35,46800.0,12.35,12.36,12.35,12.35,46800.0
2014-03-19 15:00:00,12.35,12.36,12.35,12.35,42000.0,12.35,12.36,12.35,12.35,42000.0
2014-03-19 15:05:00,12.35,12.35,12.29,12.3,76800.0,12.35,12.35,12.29,12.3,76800.0
2014-03-19 15:10:00,12.3,12.3,12.25,12.29,65400.0,12.3,12.3,12.25,12.29,65400.0
2014-03-19 15:15:00,12.29,12.29,12.27,12.29,53400.0,12.29,12.29,12.27,12.29,53400.0
2014-03-19 15:20:00,12.28,12.29,12.28,12.29,49800.0,12.28,12.29,12.28,12.29,49800.0
2014-03-19 15:25:00,12.29,12.3,12.29,12.3,71400.0,12.29,12.3,12.29,12.3,71400.0
2014-03-19 15:30:00,12.3,12.32,12.3,12.31,86400.0,12.3,12.32,12.3,12.31,86400.0
2014-03-19 15:35:00,12.31,12.34,12.31,12.34,135000.0,12.31,12.34,12.31,12.34,135000.0
2014-03-19 15:40:00,12.34,12.35,12.32,12.34,310200.0,12.34,12.35,12.32,12.34,310200.0
2014-03-19 15:45:00,12.34,12.34,12.31,12.32,181800.0,12.34,12.34,12.31,12.32,181800.0
2014-03-19 15:50:00,12.32,12.33,12.31,12.31,163800.0,12.32,12.33,12.31,12.31,163800.0
2014-03-19 15:55:00,12.31,12.34,12.31,12.32,463200.0,12.31,12.34,12.31,12.32,463200.0
2014-03-20 09:30:00,12.3,12.34,12.26,12.26,58200.0,12.3,12.34,12.26,12.26,58200.0
2014-03-20 09:35:00,12.25,12.26,12.24,12.24,25800.0,12.25,12.26,12.24,12.24,25800.0
2014-03-20 09:40:00,12.25,12.25,12.21,12.22,19800.0,12.25,12.25,12.21,12.22,19800.0
2014-03-20 09:45:00,12.22,12.22,12.17,12.18,66000.0,12.22,12.22,12.17,12.18,66000.0
2014-03-20 09:50:00,12.19,12.21,12.17,12.2,78000.0,12.19,12.21,12.17,12.2,78000.0
2014-03-20 09:55:00,12.2,12.2,12.17,12.19,29400.0,12.2,12.2,12.17,12.19,29400.0
2014-03-20 10:00:00,12.19,12.22,12.18,12.21,28200.0,12.19,12.22,12.18,12.21,28200.0
2014-03-20 10:05:00,12.2,12.24,12.2,12.24,18600.0,12.2,12.24,12.2,12.24,18600.0
2014-03-20 10:10:00,12.24,12.24,12.23,12.23,35400.0,12.24,12.24,12.23,12.23,35400.0
2014-03-20 10:15:00,12.23,12.26,12.23,12.25,54000.0,12.23,12.26,12.23,12.25,54000.0
2014-03-20 10:20:00,12.25,12.27,12.23,12.27,193800.0,12.25,12.27,12.23,12.27,193800.0
2014-03-20 10:25:00,12.27,12.3,12.27,12.3,64800.0,12.27,12.3,12.27,12.3,64800.0
2014-03-20 10:30:00,12.3,12.31,12.29,12.29,240000.0,12.3,12.31,12.29,12.29,240000.0
2014-03-20 10:35:00,12.28,12.28,12.26,12.28,60600.0,12.28,12.28,12.26,12.28,60600.0
2014-03-20 10:40:00,12.28,12.3,12.27,12.27,14400.0,12.28,12.3,12.27,12.27,14400.0
2014-03-20 10:45:00,12.28,12.28,12.26,12.26,19200.0,12.28,12.28,12.26,12.26,19200.0
2014-03-20 10:50:00,12.27,12.27,12.22,12.23,35400.0,12.27,12.27,12.22,12.23,35400.0
2014-03-20 10:55:00,12.23,12.23,12.19,12.2,307800.0,12.23,12.23,12.19,12.2,307800.0
2014-03-20 11:00:00,12.2,12.2,12.19,12.2,27000.0,12.2,12.2,12.19,12.2,27000.0
2014-03-20 11:05:00,12.2,12.21,12.19,12.2,28800.0,12.2,12.21,12.19,12.2,28800.0
2014-03-20 11:10:00,12.21,12.21,12.17,12.17,29400.0,12.21,12.21,12.17,12.17,29400.0
2014-03-20 11:15:00,12.18,12.18,12.16,12.16,7200.0,12.18,12.18,12.16,12.16,7200.0
2014-03-20 11:20:00,12.16,12.16,12.14,12.14,60600.0,12.16,12.16,12.14,12.14,60600.0
2014-03-20 11:25:00,12.14,12.15,12.13,12.13,29400.0,12.14,12.15,12.13,12.13,29400.0
2014-03-20 11:30:00,12.13,12.13,12.13,12.13,27600.0,12.13,12.13,12.13,12.13,27600.0
2014-03-20 11:35:00,12.13,12.13,12.11,12.11,36600.0,12.13,12.13,12.11,12.11,36600.0
2014-03-20 11:40:00,12.11,12.12,12.11,12.11,21000.0,12.11,12.12,12.11,12.11,21000.0
2014-03-20 11:45:00,12.11,12.12,12.1,12.11,22800.0,12.11,12.12,12.1,12.11,22800.0
2014-03-20 11:50:00,12.1,12.11,12.1,12.11,22200.0,12.1,12.11,12.1,12.11,22200.0
2014-03-20 11:55:00,12.11,12.11,12.1,12.1,19200.0,12.11,12.11,12.1,12.1,19200.0
2014-03-20 12:00:00,12.1,12.11,12.1,12.1,21000.0,12.1,12.11,12.1,12.1,21000.0
2014-03-20 12:05:00,12.1,12.1,12.09,12.09,21000.0,12.1,12.1,12.09,12.09,21000.0
2014-03-20 12:10:00,12.09,12.1,12.09,12.1,21000.0,12.09,12.1,12.09,12.1,21000.0
2014-03-20 12:15:00,12.1,12.12,12.1,12.12,13200.0,12.1,12.12,12.1,12.12,13200.0
2014-03-20 12:20:00,12.12,12.12,12.12,12.12,9000.0,12.12,12.12,12.12,12.12,9000.0
2014-03-20 12:25:00,12.13,12.16,12.13,12.16,40800.0,12.13,12.16,12.13,12.16,40800.0
2014-03-20 12:30:00,12.16,12.16,12.16,12.16,29400.0,12.16,12.16,12.16,12.16,29400.0
2014-03-20 12:35:00,12.17,12.17,12.16,12.17,7200.0,12.17,12.17,12.16,12.17,7200.0
2014-03-20 12:40:00,12.16,12.17,12.16,12.16,45600.0,12.16,12.17,12.16,12.16,45600.0
2014-03-20 12:45:00,12.17,12.18,12.15,12.18,140400.0,12.17,12.18,12.15,12.18,140400.0
2014-03-20 12:50:00,12.18,12.2,12.18,12.18,169200.0,12.18,12.2,12.18,12.18,169200.0
2014-03-20 12:55:00,12.17,12.17,12.17,12.17,7800.0,12.17,12.17,12.17,12.17,7800.0
2014-03-20 13:00:00,12.17,12.17,12.17,12.17,9000.0,12.17,12.17,12.17,12.17,9000.0
2014-03-20 13:05:00,12.17,12.17,12.17,12.17,12600.0,12.17,12.17,12.17,12.17,12600.0
2014-03-20 13:10:00,12.17,12.17,12.16,12.16,25800.0,12.17,12.17,12.16,12.16,25800.0
2014-03-20 13:15:00,12.16,12.19,12.15,12.19,234600.0,12.16,12.19,12.15,12.19,234600.0
2014-03-20 13:20:00,12.19,12.19,12.16,12.17,270000.0,12.19,12.19,12.16,12.17,270000.0
2014-03-20 13:25:00,12.17,12.17,12.16,12.16,4200.0,12.17,12.17,12.16,12.16,4200.0
2014-03-20 13:30:00,12.16,12.17,12.15,12.17,16800.0,12.16,12.17,12.15,12.17,16800.0
2014-03-20 13:35:00,12.17,12.17,12.15,12.15,13800.0,12.17,12.17,12.15,12.15,13800.0
2014-03-20 13:40:00,12.14,12.14,12.13,12.13,12600.0,12.14,12.14,12.13,12.13,12600.0
2014-03-20 13:45:00,12.13,12.13,12.12,12.13,19200.0,12.13,12.13,12.12,12.13,19200.0
2014-03-20 13:50:00,12.13,12.13,12.13,12.13,8400.0,12.13,12.13,12.13,12.13,8400.0
2014-03-20 13:55:00,12.13,12.14,12.13,12.14,11400.0,12.13,12.14,12.13,12.14,11400.0
2014-03-20 14:00:00,12.14,12.16,12.13,12.15,34800.0,12.14,12.16,12.13,12.15,34800.0
2014-03-20 14:05:00,12.15,12.16,12.15,12.15,7800.0,12.15,12.16,12.15,12.15,7800.0
2014-03-20 14:10:00,12.15,12.17,12.15,12.17,18600.0,12.15,12.17,12.15,12.17,18600.0
2014-03-20 14:15:00,12.16,12.17,12.16,12.17,17400.0,12.16,12.17,12.16,12.17,17400.0
2014-03-20 14:20:00,12.17,12.18,12.17,12.18,13200.0,12.17,12.18,12.17,12.18,13200.0
2014-03-20 14:25:00,12.18,12.18,12.17,12.17,21000.0,12.18,12.18,12.17,12.17,21000.0
2014-03-20 14:30:00,12.17,12.18,12.17,12.18,19200.0,12.17,12.18,12.17,12.18,19200.0
2014-03-20 14:35:00,12.17,12.17,12.17,12.17,12000.0,12.17,12.17,12.17,12.17,12000.0
2014-03-20 14:40:00,12.17,12.17,12.16,12.17,30000.0,12.17,12.17,12.16,12.17,30000.0
2014-03-20 14:45:00,12.17,12.19,12.15,12.15,103200.0,12.17,12.19,12.15,12.15,103200.0
2014-03-20 14:50:00,12.15,12.15,12.15,12.15,18000.0,12.15,12.15,12.15,12.15,18000.0
2014-03-20 14:55:00,12.15,12.15,12.14,12.14,9600.0,12.15,12.15,12.14,12.14,9600.0
2014-03-20 15:00:00,12.14,12.15,12.14,12.15,16200.0,12.14,12.15,12.14,12.15,16200.0
2014-03-20 15:05:00,12.15,12.15,12.14,12.15,16200.0,12.15,12.15,12.14,12.15,16200.0
2014-03-20 15:10:00,12.16,12.17,12.15,12.17,16800.0,12.16,12.17,12.15,12.17,16800.0
2014-03-20 15:15:00,12.16,12.16,12.16,12.16,59400.0,12.16,12.16,12.16,12.16,59400.0
2014-03-20 15:20:00,12.16,12.16,12.16,12.16,37800.0,12.16,12.16,12.16,12.16,37800.0
2014-03-20 15:25:00,12.15,12.15,12.15,12.15,32400.0,12.15,12.15,12.15,12.15,32400.0
2014-03-20 15:30:00,12.15,12.16,12.15,12.15,25800.0,12.15,12.16,12.15,12.15,25800.0
2014-03-20 15:35:00,12.15,12.16,12.15,12.16,42000.0,12.15,12.16,12.15,12.16,42000.0
2014-03-20 15:40:00,12.16,12.16,12.15,12.15,30000.0,12.16,12.16,12.15,12.15,30000.0
2014-03-20 15:45:00,12.16,12.16,12.15,12.16,66600.0,12.16,12.16,12.15,12.16,66600.0
2014-03-20 15:50:00,12.16,12.16,12.15,12.16,78600.0,12.16,12.16,12.15,12.16,78600.0
2014-03-20 15:55:00,12.16,12.17,12.15,12.17,126600.0,12.16,12.17,12.15,12.17,126600.0
2014-03-21 09:30:00,12.27,12.28,12.22,12.22,779400.0,12.27,12.28,12.22,12.22,779400.0
2014-03-21 09:35:00,12.23,12.29,12.23,12.28,206400.0,12.23,12.29,12.23,12.28,206400.0
2014-03-21 09:40:00,12.28,12.28,12.26,12.28,55200.0,12.28,12.28,12.26,12.28,55200.0
2014-03-21 09:45:00,12.29,12.32,12.26,12.26,130800.0,12.29,12.32,12.26,12.26,130800.0
2014-03-21 09:50:00,12.26,12.26,12.24,12.24,16800.0,12.26,12.26,12.24,12.24,16800.0
2014-03-21 09:55:00,12.24,12.25,12.22,12.22,94800.0,12.24,12.25,12.22,12.22,94800.0
2014-03-21 10:00:00,12.23,12.25,12.22,12.24,55200.0,12.23,12.25,12.22,12.24,55200.0
2014-03-21 10:05:00,12.25,12.27,12.21,12.21,177600.0,12.25,12.27,12.21,12.21,177600.0
2014-03-21 10:10:00,12.2,12.21,12.2,12.2,39000.0,12.2,12.21,12.2,12.2,39000.0
2014-03-21 10:15:00,12.19,12.21,12.17,12.18,43800.0,12.19,12.21,12.17,12.18,43800.0
2014-03-21 10:20:00,12.17,12.19,12.15,12.17,157800.0,12.17,12.19,12.15,12.17,157800.0
2014-03-21 10:25:00,12.17,12.17,12.15,12.15,11400.0,12.17,12.17,12.15,12.15,11400.0
2014-03-21 10:30:00,12.15,12.16,12.13,12.14,18000.0,12.15,12.16,12.13,12.14,18000.0
2014-03-21 10:35:00,12.13,12.13,12.12,12.12,32400.0,12.13,12.13,12.12,12.12,32400.0
2014-03-21 10:40:00,12.11,12.12,12.09,12.12,118800.0,12.11,12.12,12.09,12.12,118800.0
2014-03-21 10:45:00,12.11,12.11,12.09,12.1,36000.0,12.11,12.11,12.09,12.1,36000.0
2014-03-21 10:50:00,12.09,12.16,12.09,12.15,100800.0,12.09,12.16,12.09,12.15,100800.0
2014-03-21 10:55:00,12.15,12.16,12.15,12.16,14400.0,12.15,12.16,12.15,12.16,14400.0
2014-03-21 11:00:00,12.16,12.18,12.15,12.16,154200.0,12.16,12.18,12.15,12.16,154200.0
2014-03-21 11:05:00,12.15,12.15,12.13,12.14,10200.0,12.15,12.15,12.13,12.14,10200.0
2014-03-21 11:10:00,12.14,12.15,12.14,12.15,10200.0,12.14,12.15,12.14,12.15,10200.0
2014-03-21 11:15:00,12.15,12.16,12.14,12.16,14400.0,12.15,12.16,12.14,12.16,14400.0
2014-03-21 11:20:00,12.16,12.16,12.15,12.15,10800.0,12.16,12.16,12.15,12.15,10800.0
2014-03-21 11:25:00,12.16,12.16,12.15,12.16,21000.0,12.16,12.16,12.15,12.16,21000.0
2014-03-21 11:30:00,12.17,12.18,12.17,12.17,18000.0,12.17,12.18,12.17,12.17,18000.0
2014-03-21 11:35:00,12.17,12.17,12.15,12.15,14400.0,12.17,12.17,12.15,12.15,14400.0
2014-03-21 11:40:00,12.16,12.16,12.14,12.14,21000.0,12.16,12.16,12.14,12.14,21000.0
2014-03-21 11:45:00,12.15,12.15,12.13,12.13,10800.0,12.15,12.15,12.13,12.13,10800.0
2014-03-21 11:50:00,12.13,12.14,12.13,12.13,20400.0,12.13,12.14,12.13,12.13,20400.0
2014-03-21 11:55:00,12.14,12.14,12.13,12.13,8400.0,12.14,12.14,12.13,12.13,8400.0
2014-03-21 12:00:00,12.13,12.13,12.1,12.12,41400.0,12.13,12.13,12.1,12.12,41400.0
2014-03-21 12:05:00,12.13,12.13,12.1,12.12,27000.0,12.13,12.13,12.1,12.12,27000.0
2014-03-21 12:10:00,12.12,12.12,12.1,12.1,12000.0,12.12,12.12,12.1,12.1,12000.0
2014-03-21 12:15:00,12.11,12.11,12.1,12.11,22800.0,12.11,12.11,12.1,12.11,22800.0
2014-03-21 12:20:00,12.1,12.11,12.1,12.1,9000.0,12.1,12.11,12.1,12.1,9000.0
2014-03-21 12:25:00,12.1,12.1,12.09,12.09,20400.0,12.1,12.1,12.09,12.09,20400.0
2014-03-21 12:30:00,12.09,12.09,12.09,12.09,12000.0,12.09,12.09,12.09,12.09,12000.0
2014-03-21 12:35:00,12.09,12.09,12.09,12.09,5400.0,12.09,12.09,12.09,12.09,5400.0
2014-03-21 12:40:00,12.09,12.09,12.09,12.09,9000.0,12.09,12.09,12.09,12.09,9000.0
2014-03-21 12:45:00,12.1,12.1,12.1,12.1,13200.0,12.1,12.1,12.1,12.1,13200.0
2014-03-21 12:50:00,12.1,12.1,12.09,12.1,15000.0,12.1,12.1,12.09,12.1,15000.0
2014-03-21 12:55:00,12.1,12.1,12.09,12.09,4200.0,12.1,12.1,12.09,12.09,4200.0
2014-03-21 13:00:00,12.09,12.09,12.09,12.09,10800.0,12.09,12.09,12.09,12.09,10800.0
2014-03-21 13:05:00,12.09,12.09,12.09,12.09,12600.0,12.09,12.09,12.09,12.09,12600.0
2014-03-21 13:10:00,12.09,12.09,12.07,12.07,22800.0,12.09,12.09,12.07,12.07,22800.0
2014-03-21 13:15:00,12.06,12.06,12.06,12.06,9000.0,12.06,12.06,12.06,12.06,9000.0
2014-03-21 13:20:00,12.06,12.06,12.04,12.04,13800.0,12.06,12.06,12.04,12.04,13800.0
2014-03-21 13:25:00,12.05,12.05,12.03,12.03,21600.0,12.05,12.05,12.03,12.03,21600.0
2014-03-21 13:30:00,12.03,12.04,12.03,12.03,12600.0,12.03,12.04,12.03,12.03,12600.0
2014-03-21 13:35:00,12.03,12.05,12.02,12.03,90600.0,12.03,12.05,12.02,12.03,90600.0
2014-03-21 13:40:00,12.03,12.04,12.01,12.01,30000.0,12.03,12.04,12.01,12.01,30000.0
2014-03-21 13:45:00,12.01,12.03,12.01,12.02,17400.0,12.01,12.03,12.01,12.02,17400.0
2014-03-21 13:50:00,12.02,12.03,12.02,12.02,10800.0,12.02,12.03,12.02,12.02,10800.0
2014-03-21 13:55:00,12.03,12.03,12.02,12.02,12600.0,12.03,12.03,12.02,12.02,12600.0
2014-03-21 14:00:00,12.01,12.02,12.01,12.01,16200.0,12.01,12.02,12.01,12.01,16200.0
2014-03-21 14:05:00,12.01,12.02,12.01,12.01,12600.0,12.01,12.02,12.01,12.01,12600.0
2014-03-21 14:10:00,12.02,12.02,12.01,12.01,42600.0,12.02,12.02,12.01,12.01,42600.0
2014-03-21 14:15:00,12.0,12.02,12.0,12.0,46800.0,12.0,12.02,12.0,12.0,46800.0
2014-03-21 14:20:00,11.99,11.99,11.99,11.99,9600.0,11.99,11.99,11.99,11.99,9600.0
2014-03-21 14:25:00,11.99,12.0,11.97,11.97,24000.0,11.99,12.0,11.97,11.97,24000.0
2014-03-21 14:30:00,11.97,11.97,11.96,11.96,64800.0,11.97,11.97,11.96,11.96,64800.0
2014-03-21 14:35:00,11.97,11.97,11.97,11.97,18600.0,11.97,11.97,11.97,11.97,18600.0
2014-03-21 14:40:00,11.97,11.98,11.96,11.97,21600.0,11.97,11.98,11.96,11.97,21600.0
2014-03-21 14:45:00,11.98,11.98,11.97,11.98,17400.0,11.98,11.98,11.97,11.98,17400.0
2014-03-21 14:50:00,11.98,11.99,11.98,11.99,13800.0,11.98,11.99,11.98,11.99,13800.0
2014-03-21 14:55:00,11.99,12.0,11.98,12.0,9600.0,11.99,12.0,11.98,12.0,9600.0
2014-03-21 15:00:00,11.99,11.99,11.98,11.99,34800.0,11.99,11.99,11.98,11.99,34800.0
2014-03-21 15:05:00,11.99,12.01,11.99,12.01,23400.0,11.99,12.01,11.99,12.01,23400.0
2014-03-21 15:10:00,12.01,12.02,12.01,12.01,31800.0,12.01,12.02,12.01,12.01,31800.0
2014-03-21 15:15:00,12.01,12.01,12.0,12.0,29400.0,12.01,12.01,12.0,12.0,29400.0
2014-03-21 15:20:00,12.0,12.0,11.99,12.0,26400.0,12.0,12.0,11.99,12.0,26400.0
2014-03-21 15:25:00,12.0,12.02,12.0,12.02,22800.0,12.0,12.02,12.0,12.02,22800.0
2014-03-21 15:30:00,12.02,12.02,12.0,12.0,46800.0,12.02,12.02,12.0,12.0,46800.0
2014-03-21 15:35:00,12.0,12.0,11.99,12.0,34800.0,12.0,12.0,11.99,12.0,34800.0
2014-03-21 15:40:00,11.99,12.0,11.99,12.0,78000.0,11.99,12.0,11.99,12.0,78000.0
2014-03-21 15:45:00,12.01,12.01,11.99,12.0,61200.0,12.01,12.01,11.99,12.0,61200.0
2014-03-21 15:50:00,12.0,12.01,12.0,12.01,54600.0,12.0,12.01,12.0,12.01,54600.0
2014-03-21 15:55:00,12.01,12.03,12.01,12.02,610800.0,12.01,12.03,12.01,12.02,610800.0
2014-03-24 09:30:00,12.06,12.1,12.02,12.09,188400.0,12.06,12.1,12.02,12.09,188400.0
2014-03-24 09:35:00,12.08,12.11,12.07,12.08,66000.0,12.08,12.11,12.07,12.08,66000.0
2014-03-24 09:40:00,12.08,12.1,12.06,12.1,131400.0,12.08,12.1,12.06,12.1,131400.0
2014-03-24 09:45:00,12.09,12.11,12.0,12.03,326400.0,12.09,12.11,12.0,12.03,326400.0
2014-03-24 09:50:00,12.01,12.02,11.93,11.96,78600.0,12.01,12.02,11.93,11.96,78600.0
2014-03-24 09:55:00,11.96,11.96,11.9,11.91,202800.0,11.96,11.96,11.9,11.91,202800.0
2014-03-24 10:00:00,11.92,11.94,11.88,11.9,467400.0,11.92,11.94,11.88,11.9,467400.0
2014-03-24 10:05:00,11.88,11.9,11.85,11.85,81600.0,11.88,11.9,11.85,11.85,81600.0
2014-03-24 10:10:00,11.85,11.88,11.85,11.88,81000.0,11.85,11.88,11.85,11.88,81000.0
2014-03-24 10:15:00,11.87,11.87,11.82,11.82,217800.0,11.87,11.87,11.82,11.82,217800.0
2014-03-24 10:20:00,11.82,11.84,11.77,11.82,267000.0,11.82,11.84,11.77,11.82,267000.0
2014-03-24 10:25:00,11.83,11.85,11.81,11.84,280200.0,11.83,11.85,11.81,11.84,280200.0
2014-03-24 10:30:00,11.83,11.84,11.82,11.84,78600.0,11.83,11.84,11.82,11.84,78600.0
2014-03-24 10:35:00,11.84,11.85,11.78,11.8,334800.0,11.84,11.85,11.78,11.8,334800.0
2014-03-24 10:40:00,11.79,11.83,11.79,11.83,50400.0,11.79,11.83,11.79,11.83,50400.0
2014-03-24 10:45:00,11.82,11.84,11.82,11.83,71400.0,11.82,11.84,11.82,11.83,71400.0
2014-03-24 10:50:00,11.83,11.84,11.82,11.82,108000.0,11.83,11.84,11.82,11.82,108000.0
2014-03-24 10:55:00,11.81,11.83,11.81,11.82,25800.0,11.81,11.83,11.81,11.82,25800.0
2014-03-24 11:00:00,11.82,11.82,11.79,11.81,36000.0,11.82,11.82,11.79,11.81,36000.0
2014-03-24 11:05:00,11.81,11.81,11.79,11.79,58800.0,11.81,11.81,11.79,11.79,58800.0
2014-03-24 11:10:00,11.79,11.8,11.77,11.77,101400.0,11.79,11.8,11.77,11.77,101400.0
2014-03-24 11:15:00,11.77,11.79,11.76,11.76,124800.0,11.77,11.79,11.76,11.76,124800.0
2014-03-24 11:20:00,11.76,11.79,11.75,11.78,189600.0,11.76,11.79,11.75,11.78,189600.0
2014-03-24 11:25:00,11.78,11.79,11.76,11.78,26400.0,11.78,11.79,11.76,11.78,26400.0
2014-03-24 11:30:00,11.78,11.78,11.76,11.76,189000.0,11.78,11.78,11.76,11.76,189000.0
2014-03-24 11:35:00,11.76,11.77,11.74,11.75,170400.0,11.76,11.77,11.74,11.75,170400.0
2014-03-24 11:40:00,11.75,11.75,11.73,11.74,26400.0,11.75,11.75,11.73,11.74,26400.0
2014-03-24 11:45:00,11.74,11.75,11.74,11.74,79200.0,11.74,11.75,11.74,11.74,79200.0
2014-03-24 11:50:00,11.74,11.74,11.72,11.74,27600.0,11.74,11.74,11.72,11.74,27600.0
2014-03-24 11:55:00,11.75,11.75,11.74,11.75,34800.0,11.75,11.75,11.74,11.75,34800.0
2014-03-24 12:00:00,11.75,11.75,11.74,11.75,27600.0,11.75,11.75,11.74,11.75,27600.0
2014-03-24 12:05:00,11.75,11.76,11.74,11.76,97200.0,11.75,11.76,11.74,11.76,97200.0
2014-03-24 12:10:00,11.76,11.76,11.74,11.74,25200.0,11.76,11.76,11.74,11.74,25200.0
2014-03-24 12:15:00,11.74,11.75,11.74,11.75,18000.0,11.74,11.75,11.74,11.75,18000.0
2014-03-24 12:20:00,11.75,11.76,11.75,11.75,34800.0,11.75,11.76,11.75,11.75,34800.0
2014-03-24 12:25:00,11.76,11.76,11.74,11.74,34800.0,11.76,11.76,11.74,11.74,34800.0
2014-03-24 12:30:00,11.74,11.75,11.74,11.75,28200.0,11.74,11.75,11.74,11.75,28200.0
2014-03-24 12:35:00,11.75,11.77,11.75,11.75,40800.0,11.75,11.77,11.75,11.75,40800.0
2014-03-24 12:40:00,11.76,11.76,11.75,11.76,16200.0,11.76,11.76,11.75,11.76,16200.0
2014-03-24 12:45:00,11.76,11.76,11.74,11.74,21600.0,11.76,11.76,11.74,11.74,21600.0
2014-03-24 12:50:00,11.74,11.76,11.74,11.75,15600.0,11.74,11.76,11.74,11.75,15600.0
2014-03-24 12:55:00,11.76,11.77,11.76,11.76,13200.0,11.76,11.77,11.76,11.76,13200.0
2014-03-24 13:00:00,11.76,11.77,11.76,11.77,7800.0,11.76,11.77,11.76,11.77,7800.0
2014-03-24 13:05:00,11.77,11.77,11.76,11.76,21000.0,11.77,11.77,11.76,11.76,21000.0
2014-03-24 13:10:00,11.76,11.77,11.75,11.77,18000.0,11.76,11.77,11.75,11.77,18000.0
2014-03-24 13:15:00,11.77,11.77,11.76,11.77,15600.0,11.77,11.77,11.76,11.77,15600.0
2014-03-24 13:20:00,11.77,11.78,11.77,11.77,42000.0,11.77,11.78,11.77,11.77,42000.0
2014-03-24 13:25:00,11.78,11.78,11.78,11.78,7200.0,11.78,11.78,11.78,11.78,7200.0
2014-03-24 13:30:00,11.78,11.8,11.78,11.8,31200.0,11.78,11.8,11.78,11.8,31200.0
2014-03-24 13:35:00,11.8,11.81,11.8,11.81,57000.0,11.8,11.81,11.8,11.81,57000.0
2014-03-24 13:40:00,11.81,11.82,11.81,11.81,13200.0,11.81,11.82,11.81,11.81,13200.0
2014-03-24 13:45:00,11.81,11.81,11.81,11.81,13800.0,11.81,11.81,11.81,11.81,13800.0
2014-03-24 13:50:00,11.8,11.82,11.8,11.82,15600.0,11.8,11.82,11.8,11.82,15600.0
2014-03-24 13:55:00,11.82,11.82,11.81,11.81,9000.0,11.82,11.82,11.81,11.81,9000.0
2014-03-24 14:00:00,11.81,11.82,11.81,11.82,13200.0,11.81,11.82,11.81,11.82,13200.0
2014-03-24 14:05:00,11.81,11.82,11.81,11.81,22200.0,11.81,11.82,11.81,11.81,22200.0
2014-03-24 14:10:00,11.81,11.82,11.81,11.81,29400.0,11.81,11.82,11.81,11.81,29400.0
2014-03-24 14:15:00,11.81,11.82,11.8,11.81,52200.0,11.81,11.82,11.8,11.81,52200.0
2014-03-24 14:20:00,11.81,11.82,11.81,11.82,7200.0,11.81,11.82,11.81,11.82,7200.0
2014-03-24 14:25:00,11.82,11.83,11.81,11.83,24000.0,11.82,11.83,11.81,11.83,24000.0
2014-03-24 14:30:00,11.83,11.83,11.81,11.82,24000.0,11.83,11.83,11.81,11.82,24000.0
2014-03-24 14:35:00,11.81,11.81,11.81,11.81,18000.0,11.81,11.81,11.81,11.81,18000.0
2014-03-24 14:40:00,11.81,11.83,11.81,11.83,19200.0,11.81,11.83,11.81,11.83,19200.0
2014-03-24 14:45:00,11.83,11.83,11.82,11.83,19200.0,11.83,11.83,11.82,11.83,19200.0
2014-03-24 14:50:00,11.83,11.83,11.81,11.81,42000.0,11.83,11.83,11.81,11.81,42000.0
2014-03-24 14:55:00,11.82,11.82,11.8,11.81,33600.0,11.82,11.82,11.8,11.81,33600.0
2014-03-24 15:00:00,11.81,11.81,11.8,11.81,29400.0,11.81,11.81,11.8,11.81,29400.0
2014-03-24 15:05:00,11.81,11.81,11.81,11.81,56400.0,11.81,11.81,11.81,11.81,56400.0
2014-03-24 15:10:00,11.81,11.81,11.81,11.81,31200.0,11.81,11.81,11.81,11.81,31200.0
2014-03-24 15:15:00,11.81,11.81,11.81,11.81,27000.0,11.81,11.81,11.81,11.81,27000.0
2014-03-24 15:20:00,11.81,11.82,11.81,11.82,63000.0,11.81,11.82,11.81,11.82,63000.0
2014-03-24 15:25:00,11.82,11.82,11.81,11.82,92400.0,11.82,11.82,11.81,11.82,92400.0
2014-03-24 15:30:00,11.82,11.83,11.82,11.83,86400.0,11.82,11.83,11.82,11.83,86400.0
2014-03-24 15:35:00,11.83,11.83,11.83,11.83,88200.0,11.83,11.83,11.83,11.83,88200.0
2014-03-24 15:40:00,11.83,11.84,11.82,11.84,70200.0,11.83,11.84,11.82,11.84,70200.0
2014-03-24 15:45:00,11.83,11.84,11.83,11.83,84000.0,11.83,11.84,11.83,11.83,84000.0
2014-03-24 15:50:00,11.83,11.84,11.82,11.84,91200.0,11.83,11.84,11.82,11.84,91200.0
2014-03-24 15:55:00,11.84,11.84,11.82,11.83,174600.0,11.84,11.84,11.82,11.83,174600.0
2014-03-25 09:30:00,11.84,11.92,11.84,11.92,82200.0,11.84,11.92,11.84,11.92,82200.0
2014-03-25 09:35:00,11.92,11.97,11.92,11.95,108000.0,11.92,11.97,11.92,11.95,108000.0
2014-03-25 09:40:00,11.95,11.96,11.9,11.9,152400.0,11.95,11.96,11.9,11.9,152400.0
2014-03-25 09:45:00,11.9,11.92,11.89,11.89,125400.0,11.9,11.92,11.89,11.89,125400.0
2014-03-25 09:50:00,11.89,11.91,11.87,11.9,207600.0,11.89,11.91,11.87,11.9,207600.0
2014-03-25 09:55:00,11.9,11.92,11.88,11.89,28800.0,11.9,11.92,11.88,11.89,28800.0
2014-03-25 10:00:00,11.89,11.92,11.89,11.91,45600.0,11.89,11.92,11.89,11.91,45600.0
2014-03-25 10:05:00,11.92,11.94,11.9,11.93,53400.0,11.92,11.94,11.9,11.93,53400.0
2014-03-25 10:10:00,11.94,11.99,11.94,11.97,62400.0,11.94,11.99,11.94,11.97,62400.0
2014-03-25 10:15:00,11.97,11.99,11.96,11.97,93600.0,11.97,11.99,11.96,11.97,93600.0
2014-03-25 10:20:00,11.97,11.98,11.96,11.97,41400.0,11.97,11.98,11.96,11.97,41400.0
2014-03-25 10:25:00,11.96,11.97,11.93,11.97,216000.0,11.96,11.97,11.93,11.97,216000.0
2014-03-25 10:30:00,11.96,11.97,11.95,11.97,80400.0,11.96,11.97,11.95,11.97,80400.0
2014-03-25 10:35:00,11.97,11.97,11.95,11.96,204000.0,11.97,11.97,11.95,11.96,204000.0
2014-03-25 10:40:00,11.96,11.99,11.95,11.95,121800.0,11.96,11.99,11.95,11.95,121800.0
2014-03-25 10:45:00,11.96,11.96,11.94,11.94,14400.0,11.96,11.96,11.94,11.94,14400.0
2014-03-25 10:50:00,11.94,11.96,11.94,11.96,55200.0,11.94,11.96,11.94,11.96,55200.0
2014-03-25 10:55:00,11.96,11.96,11.92,11.94,177000.0,11.96,11.96,11.92,11.94,177000.0
2014-03-25 11:00:00,11.94,11.94,11.92,11.92,108600.0,11.94,11.94,11.92,11.92,108600.0
2014-03-25 11:05:00,11.92,11.94,11.92,11.93,15600.0,11.92,11.94,11.92,11.93,15600.0
2014-03-25 11:10:00,11.93,11.93,11.9,11.91,34200.0,11.93,11.93,11.9,11.91,34200.0
2014-03-25 11:15:00,11.91,11.94,11.9,11.93,19200.0,11.91,11.94,11.9,11.93,19200.0
2014-03-25 11:20:00,11.93,11.95,11.93,11.94,19200.0,11.93,11.95,11.93,11.94,19200.0
2014-03-25 11:25:00,11.95,11.96,11.92,11.94,40800.0,11.95,11.96,11.92,11.94,40800.0
2014-03-25 11:30:00,11.94,11.95,11.93,11.95,37200.0,11.94,11.95,11.93,11.95,37200.0
2014-03-25 11:35:00,11.94,11.96,11.93,11.96,94200.0,11.94,11.96,11.93,11.96,94200.0
2014-03-25 11:40:00,11.96,11.97,11.96,11.96,22200.0,11.96,11.97,11.96,11.96,22200.0
2014-03-25 11:45:00,11.96,11.97,11.95,11.95,69600.0,11.96,11.97,11.95,11.95,69600.0
2014-03-25 11:50:00,11.96,11.96,11.94,11.94,59400.0,11.96,11.96,11.94,11.94,59400.0
2014-03-25 11:55:00,11.95,11.95,11.93,11.95,47400.0,11.95,11.95,11.93,11.95,47400.0
2014-03-25 12:00:00,11.95,11.95,11.91,11.91,120000.0,11.95,11.95,11.91,11.91,120000.0
2014-03-25 12:05:00,11.91,11.92,11.9,11.9,19200.0,11.91,11.92,11.9,11.9,19200.0
2014-03-25 12:10:00,11.9,11.91,11.9,11.9,19200.0,11.9,11.91,11.9,11.9,19200.0
2014-03-25 12:15:00,11.9,11.91,11.9,11.91,20400.0,11.9,11.91,11.9,11.91,20400.0
2014-03-25 12:20:00,11.9,11.9,11.88,11.88,30600.0,11.9,11.9,11.88,11.88,30600.0
2014-03-25 12:25:00,11.88,11.88,11.85,11.86,12600.0,11.88,11.88,11.85,11.86,12600.0
2014-03-25 12:30:00,11.86,11.9,11.86,11.9,12600.0,11.86,11.9,11.86,11.9,12600.0
2014-03-25 12:35:00,11.9,11.91,11.89,11.91,19800.0,11.9,11.91,11.89,11.91,19800.0
2014-03-25 12:40:00,11.91,11.92,11.91,11.91,10200.0,11.91,11.92,11.91,11.91,10200.0
2014-03-25 12:45:00,11.91,11.92,11.91,11.91,9600.0,11.91,11.92,11.91,11.91,9600.0
2014-03-25 12:50:00,11.91,11.93,11.91,11.93,6600.0,11.91,11.93,11.91,11.93,6600.0
2014-03-25 12:55:00,11.93,11.93,11.92,11.93,12000.0,11.93,11.93,11.92,11.93,12000.0
2014-03-25 13:00:00,11.93,11.93,11.91,11.92,73800.0,11.93,11.93,11.91,11.92,73800.0
2014-03-25 13:05:00,11.92,11.94,11.92,11.94,12000.0,11.92,11.94,11.92,11.94,12000.0
2014-03-25 13:10:00,11.94,11.94,11.94,11.94,3600.0,11.94,11.94,11.94,11.94,3600.0
2014-03-25 13:15:00,11.94,11.94,11.92,11.92,15600.0,11.94,11.94,11.92,11.92,15600.0
2014-03-25 13:20:00,11.93,11.96,11.93,11.96,24600.0,11.93,11.96,11.93,11.96,24600.0
2014-03-25 13:25:00,11.96,11.99,11.96,11.99,14400.0,11.96,11.99,11.96,11.99,14400.0
2014-03-25 13:30:00,11.99,12.0,11.97,11.98,37800.0,11.99,12.0,11.97,11.98,37800.0
2014-03-25 13:35:00,11.97,11.97,11.95,11.96,40800.0,11.97,11.97,11.95,11.96,40800.0
2014-03-25 13:40:00,11.97,11.97,11.96,11.97,9000.0,11.97,11.97,11.96,11.97,9000.0
2014-03-25 13:45:00,11.97,11.97,11.96,11.97,11400.0,11.97,11.97,11.96,11.97,11400.0
2014-03-25 13:50:00,11.96,11.96,11.95,11.95,10200.0,11.96,11.96,11.95,11.95,10200.0
2014-03-25 13:55:00,11.95,11.97,11.95,11.97,9600.0,11.95,11.97,11.95,11.97,9600.0
2014-03-25 14:00:00,11.97,11.97,11.97,11.97,11400.0,11.97,11.97,11.97,11.97,11400.0
2014-03-25 14:05:00,11.97,11.97,11.97,11.97,19200.0,11.97,11.97,11.97,11.97,19200.0
2014-03-25 14:10:00,11.97,11.99,11.97,11.99,97800.0,11.97,11.99,11.97,11.99,97800.0
2014-03-25 14:15:00,11.99,11.99,11.98,11.98,129000.0,11.99,11.99,11.98,11.98,129000.0
2014-03-25 14:20:00,11.99,11.99,11.98,11.99,208200.0,11.99,11.99,11.98,11.99,208200.0
2014-03-25 14:25:00,11.99,11.99,11.97,11.98,136800.0,11.99,11.99,11.97,11.98,136800.0
2014-03-25 14:30:00,11.99,11.99,11.98,11.98,117000.0,11.99,11.99,11.98,11.98,117000.0
2014-03-25 14:35:00,11.98,11.99,11.98,11.99,6000.0,11.98,11.99,11.98,11.99,6000.0
2014-03-25 14:40:00,11.99,12.02,11.97,12.0,127800.0,11.99,12.02,11.97,12.0,127800.0
2014-03-25 14:45:00,12.0,12.01,11.99,11.99,35400.0,12.0,12.01,11.99,11.99,35400.0
2014-03-25 14:50:00,11.99,11.99,11.97,11.98,16200.0,11.99,11.99,11.97,11.98,16200.0
2014-03-25 14:55:00,11.98,11.99,11.98,11.99,19800.0,11.98,11.99,11.98,11.99,19800.0
2014-03-25 15:00:00,11.99,12.0,11.99,12.0,43200.0,11.99,12.0,11.99,12.0,43200.0
2014-03-25 15:05:00,12.0,12.0,11.99,12.0,43200.0,12.0,12.0,11.99,12.0,43200.0
2014-03-25 15:10:00,12.0,12.02,12.0,12.02,30600.0,12.0,12.02,12.0,12.02,30600.0
2014-03-25 15:15:00,12.02,12.03,12.01,12.03,75600.0,12.02,12.03,12.01,12.03,75600.0
2014-03-25 15:20:00,12.03,12.06,12.03,12.04,147600.0,12.03,12.06,12.03,12.04,147600.0
2014-03-25 15:25:00,12.03,12.04,12.03,12.03,51600.0,12.03,12.04,12.03,12.03,51600.0
2014-03-25 15:30:00,12.03,12.04,12.03,12.03,31800.0,12.03,12.04,12.03,12.03,31800.0
2014-03-25 15:35:00,12.03,12.05,12.03,12.04,49200.0,12.03,12.05,12.03,12.04,49200.0
2014-03-25 15:40:00,12.04,12.05,12.04,12.05,57000.0,12.04,12.05,12.04,12.05,57000.0
2014-03-25 15:45:00,12.05,12.05,12.03,12.04,128400.0,12.05,12.05,12.03,12.04,128400.0
2014-03-25 15:50:00,12.04,12.06,12.04,12.05,165000.0,12.04,12.06,12.04,12.05,165000.0
2014-03-25 15:55:00,12.05,12.06,12.04,12.05,242400.0,12.05,12.06,12.04,12.05,242400.0
2014-03-26 09:30:00,12.13,12.18,12.08,12.17,184800.0,12.13,12.18,12.08,12.17,184800.0
2014-03-26 09:35:00,12.17,12.19,12.15,12.18,131400.0,12.17,12.19,12.15,12.18,131400.0
2014-03-26 09:40:00,12.16,12.2,12.16,12.2,79200.0,12.16,12.2,12.16,12.2,79200.0
2014-03-26 09:45:00,12.21,12.29,12.21,12.26,133200.0,12.21,12.29,12.21,12.26,133200.0
2014-03-26 09:50:00,12.26,12.27,12.24,12.25,60000.0,12.26,12.27,12.24,12.25,60000.0
2014-03-26 09:55:00,12.25,12.25,12.22,12.24,51600.0,12.25,12.25,12.22,12.24,51600.0
2014-03-26 10:00:00,12.22,12.22,12.2,12.2,95400.0,12.22,12.22,12.2,12.2,95400.0
2014-03-26 10:05:00,12.21,12.23,12.2,12.22,73200.0,12.21,12.23,12.2,12.22,73200.0
2014-03-26 10:10:00,12.23,12.24,12.22,12.23,26400.0,12.23,12.24,12.22,12.23,26400.0
2014-03-26 10:15:00,12.22,12.22,12.18,12.18,33000.0,12.22,12.22,12.18,12.18,33000.0
2014-03-26 10:20:00,12.17,12.19,12.16,12.17,98400.0,12.17,12.19,12.16,12.17,98400.0
2014-03-26 10:25:00,12.17,12.17,12.16,12.17,18000.0,12.17,12.17,12.16,12.17,18000.0
2014-03-26 10:30:00,12.16,12.18,12.16,12.17,23400.0,12.16,12.18,12.16,12.17,23400.0
2014-03-26 10:35:00,12.17,12.18,12.16,12.17,96000.0,12.17,12.18,12.16,12.17,96000.0
2014-03-26 10:40:00,12.16,12.18,12.16,12.17,65400.0,12.16,12.18,12.16,12.17,65400.0
2014-03-26 10:45:00,12.16,12.18,12.16,12.17,209400.0,12.16,12.18,12.16,12.17,209400.0
2014-03-26 10:50:00,12.17,12.17,12.14,12.16,78000.0,12.17,12.17,12.14,12.16,78000.0
2014-03-26 10:55:00,12.16,12.17,12.13,12.14,135600.0,12.16,12.17,12.13,12.14,135600.0
2014-03-26 11:00:00,12.14,12.16,12.14,12.16,99000.0,12.14,12.16,12.14,12.16,99000.0
2014-03-26 11:05:00,12.15,12.17,12.14,12.15,68400.0,12.15,12.17,12.14,12.15,68400.0
2014-03-26 11:10:00,12.15,12.16,12.15,12.16,8400.0,12.15,12.16,12.15,12.16,8400.0
2014-03-26 11:15:00,12.15,12.15,12.13,12.14,30600.0,12.15,12.15,12.13,12.14,30600.0
2014-03-26 11:20:00,12.14,12.15,12.13,12.15,35400.0,12.14,12.15,12.13,12.15,35400.0
2014-03-26 11:25:00,12.15,12.15,12.13,12.15,13200.0,12.15,12.15,12.13,12.15,13200.0
2014-03-26 11:30:00,12.14,12.15,12.12,12.15,47400.0,12.14,12.15,12.12,12.15,47400.0
2014-03-26 11:35:00,12.14,12.15,12.12,12.12,67800.0,12.14,12.15,12.12,12.12,67800.0
2014-03-26 11:40:00,12.12,12.15,12.12,12.13,95400.0,12.12,12.15,12.12,12.13,95400.0
2014-03-26 11:45:00,12.13,12.15,12.13,12.13,228600.0,12.13,12.15,12.13,12.13,228600.0
2014-03-26 11:50:00,12.13,12.14,12.13,12.13,67800.0,12.13,12.14,12.13,12.13,67800.0
2014-03-26 11:55:00,12.13,12.16,12.13,12.15,86400.0,12.13,12.16,12.13,12.15,86400.0
2014-03-26 12:00:00,12.14,12.14,12.14,12.14,12000.0,12.14,12.14,12.14,12.14,12000.0
2014-03-26 12:05:00,12.14,12.16,12.14,12.16,11400.0,12.14,12.16,12.14,12.16,11400.0
2014-03-26 12:10:00,12.15,12.16,12.14,12.15,18600.0,12.15,12.16,12.14,12.15,18600.0
2014-03-26 12:15:00,12.15,12.15,12.14,12.14,9600.0,12.15,12.15,12.14,12.14,9600.0
2014-03-26 12:20:00,12.14,12.14,12.13,12.14,8400.0,12.14,12.14,12.13,12.14,8400.0
2014-03-26 12:25:00,12.14,12.14,12.13,12.14,13200.0,12.14,12.14,12.13,12.14,13200.0
2014-03-26 12:30:00,12.14,12.14,12.13,12.14,46200.0,12.14,12.14,12.13,12.14,46200.0
2014-03-26 12:35:00,12.15,12.16,12.15,12.15,13200.0,12.15,12.16,12.15,12.15,13200.0
2014-03-26 12:40:00,12.15,12.16,12.15,12.16,5400.0,12.15,12.16,12.15,12.16,5400.0
2014-03-26 12:45:00,12.16,12.16,12.15,12.16,11400.0,12.16,12.16,12.15,12.16,11400.0
2014-03-26 12:50:00,12.16,12.16,12.16,12.16,11400.0,12.16,12.16,12.16,12.16,11400.0
2014-03-26 12:55:00,12.16,12.16,12.15,12.16,14400.0,12.16,12.16,12.15,12.16,14400.0
2014-03-26 13:00:00,12.16,12.17,12.16,12.16,34200.0,12.16,12.17,12.16,12.16,34200.0
2014-03-26 13:05:00,12.16,12.17,12.16,12.17,17400.0,12.16,12.17,12.16,12.17,17400.0
2014-03-26 13:10:00,12.17,12.17,12.17,12.17,12000.0,12.17,12.17,12.17,12.17,12000.0
2014-03-26 13:15:00,12.17,12.18,12.17,12.18,54000.0,12.17,12.18,12.17,12.18,54000.0
2014-03-26 13:20:00,12.18,12.18,12.17,12.17,31200.0,12.18,12.18,12.17,12.17,31200.0
2014-03-26 13:25:00,12.17,12.17,12.16,12.16,51000.0,12.17,12.17,12.16,12.16,51000.0
2014-03-26 13:30:00,12.15,12.15,12.14,12.14,19800.0,12.15,12.15,12.14,12.14,19800.0
2014-03-26 13:35:00,12.14,12.15,12.13,12.15,105600.0,12.14,12.15,12.13,12.15,105600.0
2014-03-26 13:40:00,12.15,12.16,12.14,12.16,211200.0,12.15,12.16,12.14,12.16,211200.0
2014-03-26 13:45:00,12.16,12.16,12.15,12.15,160800.0,12.16,12.16,12.15,12.15,160800.0
2014-03-26 13:50:00,12.15,12.17,12.14,12.16,202200.0,12.15,12.17,12.14,12.16,202200.0
2014-03-26 13:55:00,12.16,12.18,12.15,12.16,54000.0,12.16,12.18,12.15,12.16,54000.0
2014-03-26 14:00:00,12.15,12.15,12.13,12.14,72000.0,12.15,12.15,12.13,12.14,72000.0
2014-03-26 14:05:00,12.14,12.17,12.14,12.17,49200.0,12.14,12.17,12.14,12.17,49200.0
2014-03-26 14:10:00,12.16,12.17,12.15,12.15,44400.0,12.16,12.17,12.15,12.15,44400.0
2014-03-26 14:15:00,12.14,12.16,12.14,12.16,47400.0,12.14,12.16,12.14,12.16,47400.0
2014-03-26 14:20:00,12.16,12.17,12.15,12.17,21600.0,12.16,12.17,12.15,12.17,21600.0
2014-03-26 14:25:00,12.16,12.17,12.16,12.17,18600.0,12.16,12.17,12.16,12.17,18600.0
2014-03-26 14:30:00,12.17,12.17,12.16,12.17,40800.0,12.17,12.17,12.16,12.17,40800.0
2014-03-26 14:35:00,12.17,12.17,12.16,12.16,18600.0,12.17,12.17,12.16,12.16,18600.0
2014-03-26 14:40:00,12.16,12.18,12.16,12.18,30600.0,12.16,12.18,12.16,12.18,30600.0
2014-03-26 14:45:00,12.18,12.19,12.18,12.18,25200.0,12.18,12.19,12.18,12.18,25200.0
2014-03-26 14:50:00,12.17,12.19,12.17,12.18,24000.0,12.17,12.19,12.17,12.18,24000.0
2014-03-26 14:55:00,12.18,12.21,12.18,12.19,117000.0,12.18,12.21,12.18,12.19,117000.0
2014-03-26 15:00:00,12.19,12.22,12.19,12.21,81600.0,12.19,12.22,12.19,12.21,81600.0
2014-03-26 15:05:00,12.21,12.21,12.21,12.21,44400.0,12.21,12.21,12.21,12.21,44400.0
2014-03-26 15:10:00,12.21,12.21,12.19,12.21,104400.0,12.21,12.21,12.19,12.21,104400.0
2014-03-26 15:15:00,12.21,12.22,12.2,12.21,93000.0,12.21,12.22,12.2,12.21,93000.0
2014-03-26 15:20:00,12.21,12.21,12.2,12.2,76800.0,12.21,12.21,12.2,12.2,76800.0
2014-03-26 15:25:00,12.21,12.21,12.2,12.21,81600.0,12.21,12.21,12.2,12.21,81600.0
2014-03-26 15:30:00,12.21,12.22,12.2,12.22,67800.0,12.21,12.22,12.2,12.22,67800.0
2014-03-26 15:35:00,12.22,12.22,12.2,12.21,85800.0,12.22,12.22,12.2,12.21,85800.0
2014-03-26 15:40:00,12.21,12.21,12.19,12.19,140400.0,12.21,12.21,12.19,12.19,140400.0
2014-03-26 15:45:00,12.19,12.2,12.17,12.19,241200.0,12.19,12.2,12.17,12.19,241200.0
2014-03-26 15:50:00,12.19,12.2,12.18,12.2,239400.0,12.19,12.2,12.18,12.2,239400.0
2014-03-26 15:55:00,12.19,12.2,12.19,12.19,424800.0,12.19,12.2,12.19,12.19,424800.0
2014-03-27 09:30:00,12.13,12.16,12.08,12.1,117000.0,12.13,12.16,12.08,12.1,117000.0
2014-03-27 09:35:00,12.1,12.13,11.99,11.99,66000.0,12.1,12.13,11.99,11.99,66000.0
2014-03-27 09:40:00,11.98,12.02,11.98,11.98,41400.0,11.98,12.02,11.98,11.98,41400.0
2014-03-27 09:45:00,11.98,12.09,11.98,12.07,147000.0,11.98,12.09,11.98,12.07,147000.0
2014-03-27 09:50:00,12.07,12.1,12.04,12.1,28200.0,12.07,12.1,12.04,12.1,28200.0
2014-03-27 09:55:00,12.09,12.11,12.07,12.09,33000.0,12.09,12.11,12.07,12.09,33000.0
2014-03-27 10:00:00,12.09,12.11,12.08,12.11,39000.0,12.09,12.11,12.08,12.11,39000.0
2014-03-27 10:05:00,12.13,12.17,12.13,12.16,40200.0,12.13,12.17,12.13,12.16,40200.0
2014-03-27 10:10:00,12.17,12.2,12.13,12.17,153600.0,12.17,12.2,12.13,12.17,153600.0
2014-03-27 10:15:00,12.17,12.21,12.17,12.21,89400.0,12.17,12.21,12.17,12.21,89400.0
2014-03-27 10:20:00,12.21,12.24,12.15,12.16,190200.0,12.21,12.24,12.15,12.16,190200.0
2014-03-27 10:25:00,12.16,12.17,12.11,12.11,49800.0,12.16,12.17,12.11,12.11,49800.0
2014-03-27 10:30:00,12.11,12.12,12.1,12.1,23400.0,12.11,12.12,12.1,12.1,23400.0
2014-03-27 10:35:00,12.12,12.12,12.09,12.09,9600.0,12.12,12.12,12.09,12.09,9600.0
2014-03-27 10:40:00,12.09,12.11,12.08,12.08,31200.0,12.09,12.11,12.08,12.08,31200.0
2014-03-27 10:45:00,12.08,12.09,12.06,12.07,40800.0,12.08,12.09,12.06,12.07,40800.0
2014-03-27 10:50:00,12.07,12.08,12.05,12.06,99000.0,12.07,12.08,12.05,12.06,99000.0
2014-03-27 10:55:00,12.06,12.08,12.06,12.06,30600.0,12.06,12.08,12.06,12.06,30600.0
2014-03-27 11:00:00,12.06,12.06,12.03,12.03,6000.0,12.06,12.06,12.03,12.03,6000.0
2014-03-27 11:05:00,12.03,12.06,12.01,12.03,138000.0,12.03,12.06,12.01,12.03,138000.0
2014-03-27 11:10:00,12.03,12.04,12.03,12.03,13800.0,12.03,12.04,12.03,12.03,13800.0
2014-03-27 11:15:00,12.04,12.07,12.04,12.06,184800.0,12.04,12.07,12.04,12.06,184800.0
2014-03-27 11:20:00,12.07,12.07,12.04,12.05,14400.0,12.07,12.07,12.04,12.05,14400.0
2014-03-27 11:25:00,12.05,12.05,12.04,12.05,31800.0,12.05,12.05,12.04,12.05,31800.0
2014-03-27 11:30:00,12.04,12.04,11.99,12.0,35400.0,12.04,12.04,11.99,12.0,35400.0
2014-03-27 11:35:00,11.98,11.99,11.97,11.97,49200.0,11.98,11.99,11.97,11.97,49200.0
2014-03-27 11:40:00,11.97,11.99,11.95,11.99,22800.0,11.97,11.99,11.95,11.99,22800.0
2014-03-27 11:45:00,11.98,11.99,11.97,11.98,16800.0,11.98,11.99,11.97,11.98,16800.0
2014-03-27 11:50:00,11.97,11.97,11.96,11.97,20400.0,11.97,11.97,11.96,11.97,20400.0
2014-03-27 11:55:00,11.97,11.98,11.96,11.97,21600.0,11.97,11.98,11.96,11.97,21600.0
2014-03-27 12:00:00,11.97,11.98,11.95,11.95,20400.0,11.97,11.98,11.95,11.95,20400.0
2014-03-27 12:05:00,11.95,11.95,11.94,11.94,15000.0,11.95,11.95,11.94,11.94,15000.0
2014-03-27 12:10:00,11.95,11.99,11.95,11.97,17400.0,11.95,11.99,11.95,11.97,17400.0
2014-03-27 12:15:00,11.99,12.01,11.98,11.99,48600.0,11.99,12.01,11.98,11.99,48600.0
2014-03-27 12:20:00,11.99,12.01,11.98,12.01,60600.0,11.99,12.01,11.98,12.01,60600.0
2014-03-27 12:25:00,12.01,12.02,12.0,12.02,19800.0,12.01,12.02,12.0,12.02,19800.0
2014-03-27 12:30:00,12.02,12.03,12.0,12.01,90000.0,12.02,12.03,12.0,12.01,90000.0
2014-03-27 12:35:00,12.01,12.01,12.0,12.0,7800.0,12.01,12.01,12.0,12.0,7800.0
2014-03-27 12:40:00,11.99,12.0,11.98,11.98,27600.0,11.99,12.0,11.98,11.98,27600.0
2014-03-27 12:45:00,11.98,11.99,11.97,11.99,28200.0,11.98,11.99,11.97,11.99,28200.0
2014-03-27 12:50:00,11.99,11.99,11.97,11.97,11400.0,11.99,11.99,11.97,11.97,11400.0
2014-03-27 12:55:00,11.97,12.0,11.97,12.0,21600.0,11.97,12.0,11.97,12.0,21600.0
2014-03-27 13:00:00,12.0,12.02,12.0,12.02,9000.0,12.0,12.02,12.0,12.02,9000.0
2014-03-27 13:05:00,12.03,12.03,12.03,12.03,34200.0,12.03,12.03,12.03,12.03,34200.0
2014-03-27 13:10:00,12.03,12.03,12.01,12.01,16200.0,12.03,12.03,12.01,12.01,16200.0
2014-03-27 13:15:00,12.01,12.01,11.99,12.0,18000.0,12.01,12.01,11.99,12.0,18000.0
2014-03-27 13:20:00,12.0,12.0,11.99,11.99,28200.0,12.0,12.0,11.99,11.99,28200.0
2014-03-27 13:25:00,11.99,11.99,11.98,11.98,23400.0,11.99,11.99,11.98,11.98,23400.0
2014-03-27 13:30:00,11.98,11.99,11.95,11.95,30000.0,11.98,11.99,11.95,11.95,30000.0
2014-03-27 13:35:00,11.95,11.95,11.94,11.94,14400.0,11.95,11.95,11.94,11.94,14400.0
2014-03-27 13:40:00,11.94,11.95,11.92,11.92,61200.0,11.94,11.95,11.92,11.92,61200.0
2014-03-27 13:45:00,11.92,11.92,11.9,11.9,52800.0,11.92,11.92,11.9,11.9,52800.0
2014-03-27 13:50:00,11.89,11.91,11.89,11.9,30000.0,11.89,11.91,11.89,11.9,30000.0
2014-03-27 13:55:00,11.9,11.9,11.86,11.87,90600.0,11.9,11.9,11.86,11.87,90600.0
2014-03-27 14:00:00,11.87,11.87,11.83,11.83,102000.0,11.87,11.87,11.83,11.83,102000.0
2014-03-27 14:05:00,11.83,11.84,11.82,11.84,78000.0,11.83,11.84,11.82,11.84,78000.0
2014-03-27 14:10:00,11.84,11.86,11.84,11.85,50400.0,11.84,11.86,11.84,11.85,50400.0
2014-03-27 14:15:00,11.85,11.85,11.82,11.82,53400.0,11.85,11.85,11.82,11.82,53400.0
2014-03-27 14:20:00,11.82,11.83,11.81,11.83,48000.0,11.82,11.83,11.81,11.83,48000.0
2014-03-27 14:25:00,11.83,11.85,11.83,11.85,22800.0,11.83,11.85,11.83,11.85,22800.0
2014-03-27 14:30:00,11.85,11.85,11.84,11.84,45000.0,11.85,11.85,11.84,11.84,45000.0
2014-03-27 14:35:00,11.84,11.84,11.82,11.84,31200.0,11.84,11.84,11.82,11.84,31200.0
2014-03-27 14:40:00,11.83,11.85,11.83,11.85,61800.0,11.83,11.85,11.83,11.85,61800.0
2014-03-27 14:45:00,11.85,11.88,11.85,11.88,254400.0,11.85,11.88,11.85,11.88,254400.0
2014-03-27 14:50:00,11.87,11.91,11.87,11.91,127200.0,11.87,11.91,11.87,11.91,127200.0
2014-03-27 14:55:00,11.91,11.93,11.91,11.92,95400.0,11.91,11.93,11.91,11.92,95400.0
2014-03-27 15:00:00,11.92,11.92,11.9,11.9,180000.0,11.92,11.92,11.9,11.9,180000.0
2014-03-27 15:05:00,11.91,11.91,11.87,11.88,561600.0,11.91,11.91,11.87,11.88,561600.0
2014-03-27 15:10:00,11.88,11.88,11.86,11.86,47400.0,11.88,11.88,11.86,11.86,47400.0
2014-03-27 15:15:00,11.87,11.88,11.87,11.87,72000.0,11.87,11.88,11.87,11.87,72000.0
2014-03-27 15:20:00,11.87,11.88,11.85,11.86,250200.0,11.87,11.88,11.85,11.86,250200.0
2014-03-27 15:25:00,11.86,11.88,11.86,11.87,81600.0,11.86,11.88,11.86,11.87,81600.0
2014-03-27 15:30:00,11.87,11.87,11.85,11.85,67200.0,11.87,11.87,11.85,11.85,67200.0
2014-03-27 15:35:00,11.85,11.89,11.85,11.89,195000.0,11.85,11.89,11.85,11.89,195000.0
2014-03-27 15:40:00,11.89,11.89,11.88,11.88,96600.0,11.89,11.89,11.88,11.88,96600.0
2014-03-27 15:45:00,11.88,11.88,11.87,11.87,91200.0,11.88,11.88,11.87,11.87,91200.0
2014-03-27 15:50:00,11.87,11.89,11.87,11.88,125400.0,11.87,11.89,11.87,11.88,125400.0
2014-03-27 15:55:00,11.88,11.88,11.87,11.88,407400.0,11.88,11.88,11.87,11.88,407400.0
2014-03-28 09:30:00,11.88,11.91,11.86,11.88,221400.0,11.88,11.91,11.86,11.88,221400.0
2014-03-28 09:35:00,11.88,11.92,11.88,11.9,376800.0,11.88,11.92,11.88,11.9,376800.0
2014-03-28 09:40:00,11.89,11.9,11.81,11.84,170400.0,11.89,11.9,11.81,11.84,170400.0
2014-03-28 09:45:00,11.84,11.86,11.78,11.82,651000.0,11.84,11.86,11.78,11.82,651000.0
2014-03-28 09:50:00,11.83,11.84,11.72,11.75,197400.0,11.83,11.84,11.72,11.75,197400.0
2014-03-28 09:55:00,11.76,11.76,11.72,11.75,352800.0,11.76,11.76,11.72,11.75,352800.0
2014-03-28 10:00:00,11.75,11.77,11.74,11.74,486000.0,11.75,11.77,11.74,11.74,486000.0
2014-03-28 10:05:00,11.74,11.75,11.72,11.74,496800.0,11.74,11.75,11.72,11.74,496800.0
2014-03-28 10:10:00,11.74,11.77,11.73,11.74,229200.0,11.74,11.77,11.73,11.74,229200.0
2014-03-28 10:15:00,11.75,11.77,11.74,11.75,984000.0,11.75,11.77,11.74,11.75,984000.0
2014-03-28 10:20:00,11.75,11.77,11.75,11.75,144000.0,11.75,11.77,11.75,11.75,144000.0
2014-03-28 10:25:00,11.75,11.76,11.74,11.76,605400.0,11.75,11.76,11.74,11.76,605400.0
2014-03-28 10:30:00,11.76,11.77,11.74,11.77,477600.0,11.76,11.77,11.74,11.77,477600.0
2014-03-28 10:35:00,11.77,11.8,11.75,11.77,164400.0,11.77,11.8,11.75,11.77,164400.0
2014-03-28 10:40:00,11.77,11.83,11.76,11.83,250200.0,11.77,11.83,11.76,11.83,250200.0
2014-03-28 10:45:00,11.83,11.83,11.81,11.83,147000.0,11.83,11.83,11.81,11.83,147000.0
2014-03-28 10:50:00,11.83,11.83,11.81,11.81,139800.0,11.83,11.83,11.81,11.81,139800.0
2014-03-28 10:55:00,11.81,11.82,11.8,11.81,188400.0,11.81,11.82,11.8,11.81,188400.0
2014-03-28 11:00:00,11.81,11.81,11.79,11.8,93600.0,11.81,11.81,11.79,11.8,93600.0
2014-03-28 11:05:00,11.8,11.83,11.8,11.83,315000.0,11.8,11.83,11.8,11.83,315000.0
2014-03-28 11:10:00,11.83,11.84,11.81,11.84,269400.0,11.83,11.84,11.81,11.84,269400.0
2014-03-28 11:15:00,11.84,11.84,11.83,11.84,565800.0,11.84,11.84,11.83,11.84,565800.0
2014-03-28 11:20:00,11.84,11.87,11.84,11.85,286800.0,11.84,11.87,11.84,11.85,286800.0
2014-03-28 11:25:00,11.85,11.86,11.81,11.84,342600.0,11.85,11.86,11.81,11.84,342600.0
2014-03-28 11:30:00,11.83,11.84,11.81,11.83,47400.0,11.83,11.84,11.81,11.83,47400.0
2014-03-28 11:35:00,11.84,11.84,11.82,11.84,25800.0,11.84,11.84,11.82,11.84,25800.0
2014-03-28 11:40:00,11.84,11.85,11.84,11.84,29400.0,11.84,11.85,11.84,11.84,29400.0
2014-03-28 11:45:00,11.84,11.85,11.83,11.84,31800.0,11.84,11.85,11.83,11.84,31800.0
2014-03-28 11:50:00,11.85,11.85,11.84,11.85,42000.0,11.85,11.85,11.84,11.85,42000.0
2014-03-28 11:55:00,11.84,11.87,11.83,11.85,254400.0,11.84,11.87,11.83,11.85,254400.0
2014-03-28 12:00:00,11.85,11.87,11.85,11.87,200400.0,11.85,11.87,11.85,11.87,200400.0
2014-03-28 12:05:00,11.86,11.88,11.85,11.88,88200.0,11.86,11.88,11.85,11.88,88200.0
2014-03-28 12:10:00,11.88,11.89,11.87,11.87,33000.0,11.88,11.89,11.87,11.87,33000.0
2014-03-28 12:15:00,11.87,11.87,11.85,11.87,47400.0,11.87,11.87,11.85,11.87,47400.0
2014-03-28 12:20:00,11.87,11.88,11.87,11.88,21000.0,11.87,11.88,11.87,11.88,21000.0
2014-03-28 12:25:00,11.88,11.89,11.88,11.88,42000.0,11.88,11.89,11.88,11.88,42000.0
2014-03-28 12:30:00,11.9,11.92,11.89,11.92,53400.0,11.9,11.92,11.89,11.92,53400.0
2014-03-28 12:35:00,11.92,11.93,11.92,11.92,120600.0,11.92,11.93,11.92,11.92,120600.0
2014-03-28 12:40:00,11.92,11.94,11.92,11.93,76800.0,11.92,11.94,11.92,11.93,76800.0
2014-03-28 12:45:00,11.93,11.93,11.92,11.92,51600.0,11.93,11.93,11.92,11.92,51600.0
2014-03-28 12:50:00,11.92,11.92,11.92,11.92,28200.0,11.92,11.92,11.92,11.92,28200.0
2014-03-28 12:55:00,11.92,11.92,11.91,11.91,48000.0,11.92,11.92,11.91,11.91,48000.0
2014-03-28 13:00:00,11.91,11.91,11.89,11.89,37800.0,11.91,11.91,11.89,11.89,37800.0
2014-03-28 13:05:00,11.89,11.89,11.88,11.89,619800.0,11.89,11.89,11.88,11.89,619800.0
2014-03-28 13:10:00,11.88,11.89,11.88,11.89,58200.0,11.88,11.89,11.88,11.89,58200.0
2014-03-28 13:15:00,11.88,11.9,11.88,11.9,84000.0,11.88,11.9,11.88,11.9,84000.0
2014-03-28 13:20:00,11.9,11.9,11.88,11.9,26400.0,11.9,11.9,11.88,11.9,26400.0
2014-03-28 13:25:00,11.9,11.9,11.88,11.88,62400.0,11.9,11.9,11.88,11.88,62400.0
2014-03-28 13:30:00,11.88,11.89,11.86,11.87,80400.0,11.88,11.89,11.86,11.87,80400.0
2014-03-28 13:35:00,11.88,11.88,11.87,11.88,35400.0,11.88,11.88,11.87,11.88,35400.0
2014-03-28 13:40:00,11.88,11.88,11.87,11.88,39600.0,11.88,11.88,11.87,11.88,39600.0
2014-03-28 13:45:00,11.87,11.88,11.87,11.88,49800.0,11.87,11.88,11.87,11.88,49800.0
2014-03-28 13:50:00,11.88,11.88,11.87,11.87,34800.0,11.88,11.88,11.87,11.87,34800.0
2014-03-28 13:55:00,11.88,11.88,11.87,11.88,69000.0,11.88,11.88,11.87,11.88,69000.0
2014-03-28 14:00:00,11.88,11.89,11.88,11.89,198600.0,11.88,11.89,11.88,11.89,198600.0
2014-03-28 14:05:00,11.89,11.89,11.87,11.87,40800.0,11.89,11.89,11.87,11.87,40800.0
2014-03-28 14:10:00,11.87,11.88,11.86,11.88,72000.0,11.87,11.88,11.86,11.88,72000.0
2014-03-28 14:15:00,11.88,11.88,11.87,11.88,70200.0,11.88,11.88,11.87,11.88,70200.0
2014-03-28 14:20:00,11.88,11.89,11.88,11.89,37800.0,11.88,11.89,11.88,11.89,37800.0
2014-03-28 14:25:00,11.89,11.92,11.88,11.92,136200.0,11.89,11.92,11.88,11.92,136200.0
2014-03-28 14:30:00,11.92,11.92,11.91,11.92,96000.0,11.92,11.92,11.91,11.92,96000.0
2014-03-28 14:35:00,11.92,11.92,11.91,11.92,79200.0,11.92,11.92,11.91,11.92,79200.0
2014-03-28 14:40:00,11.91,11.92,11.91,11.92,67200.0,11.91,11.92,11.91,11.92,67200.0
2014-03-28 14:45:00,11.92,11.96,11.92,11.96,73200.0,11.92,11.96,11.92,11.96,73200.0
2014-03-28 14:50:00,11.96,11.97,11.96,11.97,60600.0,11.96,11.97,11.96,11.97,60600.0
2014-03-28 14:55:00,11.97,11.99,11.97,11.99,67200.0,11.97,11.99,11.97,11.99,67200.0
2014-03-28 15:00:00,11.99,12.0,11.95,11.95,216600.0,11.99,12.0,11.95,11.95,216600.0
2014-03-28 15:05:00,11.95,11.95,11.92,11.92,97800.0,11.95,11.95,11.92,11.92,97800.0
2014-03-28 15:10:00,11.92,11.92,11.91,11.91,242400.0,11.92,11.92,11.91,11.91,242400.0
2014-03-28 15:15:00,11.91,11.91,11.9,11.9,151800.0,11.91,11.91,11.9,11.9,151800.0
2014-03-28 15:20:00,11.9,11.9,11.88,11.89,135000.0,11.9,11.9,11.88,11.89,135000.0
2014-03-28 15:25:00,11.89,11.89,11.88,11.88,112800.0,11.89,11.89,11.88,11.88,112800.0
2014-03-28 15:30:00,11.88,11.89,11.88,11.88,192000.0,11.88,11.89,11.88,11.88,192000.0
2014-03-28 15:35:00,11.88,11.88,11.87,11.87,102600.0,11.88,11.88,11.87,11.87,102600.0
2014-03-28 15:40:00,11.87,11.88,11.86,11.87,220800.0,11.87,11.88,11.86,11.87,220800.0
2014-03-28 15:45:00,11.87,11.88,11.86,11.86,186000.0,11.87,11.88,11.86,11.86,186000.0
2014-03-28 15:50:00,11.86,11.86,11.85,11.86,369000.0,11.86,11.86,11.85,11.86,369000.0
2014-03-28 15:55:00,11.86,11.86,11.85,11.86,472200.0,11.86,11.86,11.85,11.86,472200.0
2014-03-31 09:30:00,12.3,12.47,12.22,12.23,810600.0,12.3,12.47,12.22,12.23,810600.0
2014-03-31 09:35:00,12.23,12.27,12.14,12.17,704400.0,12.23,12.27,12.14,12.17,704400.0
2014-03-31 09:40:00,12.17,12.19,12.1,12.1,415200.0,12.17,12.19,12.1,12.1,415200.0
2014-03-31 09:45:00,12.1,12.1,12.01,12.03,675000.0,12.1,12.1,12.01,12.03,675000.0
2014-03-31 09:50:00,12.03,12.12,12.03,12.04,373200.0,12.03,12.12,12.03,12.04,373200.0
2014-03-31 09:55:00,12.05,12.14,12.03,12.13,271800.0,12.05,12.14,12.03,12.13,271800.0
2014-03-31 10:00:00,12.12,12.22,12.12,12.22,401400.0,12.12,12.22,12.12,12.22,401400.0
2014-03-31 10:05:00,12.22,12.22,12.19,12.2,117600.0,12.22,12.22,12.19,12.2,117600.0
2014-03-31 10:10:00,12.2,12.21,12.17,12.2,465000.0,12.2,12.21,12.17,12.2,465000.0
2014-03-31 10:15:00,12.2,12.27,12.19,12.26,492000.0,12.2,12.27,12.19,12.26,492000.0
2014-03-31 10:20:00,12.26,12.33,12.25,12.32,212400.0,12.26,12.33,12.25,12.32,212400.0
2014-03-31 10:25:00,12.33,12.33,12.32,12.33,171000.0,12.33,12.33,12.32,12.33,171000.0
2014-03-31 10:30:00,12.32,12.33,12.29,12.32,159000.0,12.32,12.33,12.29,12.32,159000.0
2014-03-31 10:35:00,12.32,12.38,12.31,12.38,895200.0,12.32,12.38,12.31,12.38,895200.0
2014-03-31 10:40:00,12.37,12.42,12.36,12.38,369600.0,12.37,12.42,12.36,12.38,369600.0
2014-03-31 10:45:00,12.38,12.4,12.37,12.4,223200.0,12.38,12.4,12.37,12.4,223200.0
2014-03-31 10:50:00,12.4,12.44,12.4,12.44,330600.0,12.4,12.44,12.4,12.44,330600.0
2014-03-31 10:55:00,12.45,12.45,12.42,12.44,93000.0,12.45,12.45,12.42,12.44,93000.0
2014-03-31 11:00:00,12.44,12.44,12.41,12.43,139200.0,12.44,12.44,12.41,12.43,139200.0
2014-03-31 11:05:00,12.43,12.45,12.41,12.42,81600.0,12.43,12.45,12.41,12.42,81600.0
2014-03-31 11:10:00,12.42,12.44,12.42,12.43,287400.0,12.42,12.44,12.42,12.43,287400.0
2014-03-31 11:15:00,12.43,12.44,12.42,12.42,115200.0,12.43,12.44,12.42,12.42,115200.0
2014-03-31 11:20:00,12.42,12.43,12.4,12.41,70200.0,12.42,12.43,12.4,12.41,70200.0
2014-03-31 11:25:00,12.4,12.49,12.4,12.49,456600.0,12.4,12.49,12.4,12.49,456600.0
2014-03-31 11:30:00,12.49,12.55,12.48,12.49,542400.0,12.49,12.55,12.48,12.49,542400.0
2014-03-31 11:35:00,12.49,12.5,12.46,12.47,122400.0,12.49,12.5,12.46,12.47,122400.0
2014-03-31 11:40:00,12.47,12.5,12.46,12.47,165600.0,12.47,12.5,12.46,12.47,165600.0
2014-03-31 11:45:00,12.46,12.51,12.46,12.51,174600.0,12.46,12.51,12.46,12.51,174600.0
2014-03-31 11:50:00,12.51,12.52,12.47,12.48,154800.0,12.51,12.52,12.47,12.48,154800.0
2014-03-31 11:55:00,12.48,12.5,12.48,12.49,79800.0,12.48,12.5,12.48,12.49,79800.0
2014-03-31 12:00:00,12.49,12.56,12.49,12.51,372600.0,12.49,12.56,12.49,12.51,372600.0
2014-03-31 12:05:00,12.51,12.53,12.48,12.49,217800.0,12.51,12.53,12.48,12.49,217800.0
2014-03-31 12:10:00,12.49,12.53,12.48,12.51,357000.0,12.49,12.53,12.48,12.51,357000.0
2014-03-31 12:15:00,12.51,12.54,12.5,12.53,149400.0,12.51,12.54,12.5,12.53,149400.0
2014-03-31 12:20:00,12.53,12.56,12.53,12.54,183600.0,12.53,12.56,12.53,12.54,183600.0
2014-03-31 12:25:00,12.54,12.57,12.53,12.56,294600.0,12.54,12.57,12.53,12.56,294600.0
2014-03-31 12:30:00,12.55,12.6,12.54,12.59,841200.0,12.55,12.6,12.54,12.59,841200.0
2014-03-31 12:35:00,12.59,12.6,12.54,12.55,409200.0,12.59,12.6,12.54,12.55,409200.0
2014-03-31 12:40:00,12.55,12.55,12.49,12.5,561000.0,12.55,12.55,12.49,12.5,561000.0
2014-03-31 12:45:00,12.49,12.51,12.49,12.5,56400.0,12.49,12.51,12.49,12.5,56400.0
2014-03-31 12:50:00,12.5,12.51,12.49,12.5,99600.0,12.5,12.51,12.49,12.5,99600.0
2014-03-31 12:55:00,12.5,12.5,12.49,12.5,52800.0,12.5,12.5,12.49,12.5,52800.0
2014-03-31 13:00:00,12.5,12.5,12.49,12.49,154200.0,12.5,12.5,12.49,12.49,154200.0
2014-03-31 13:05:00,12.49,12.5,12.47,12.5,121800.0,12.49,12.5,12.47,12.5,121800.0
2014-03-31 13:10:00,12.51,12.55,12.51,12.53,237600.0,12.51,12.55,12.51,12.53,237600.0
2014-03-31 13:15:00,12.53,12.58,12.53,12.55,277200.0,12.53,12.58,12.53,12.55,277200.0
2014-03-31 13:20:00,12.56,12.58,12.55,12.57,100200.0,12.56,12.58,12.55,12.57,100200.0
2014-03-31 13:25:00,12.57,12.57,12.53,12.54,45000.0,12.57,12.57,12.53,12.54,45000.0
2014-03-31 13:30:00,12.54,12.54,12.52,12.54,60600.0,12.54,12.54,12.52,12.54,60600.0
2014-03-31 13:35:00,12.54,12.54,12.51,12.52,46200.0,12.54,12.54,12.51,12.52,46200.0
2014-03-31 13:40:00,12.52,12.54,12.51,12.53,54000.0,12.52,12.54,12.51,12.53,54000.0
2014-03-31 13:45:00,12.53,12.53,12.51,12.52,87000.0,12.53,12.53,12.51,12.52,87000.0
2014-03-31 13:50:00,12.53,12.53,12.52,12.52,85200.0,12.53,12.53,12.52,12.52,85200.0
2014-03-31 13:55:00,12.52,12.52,12.48,12.49,256200.0,12.52,12.52,12.48,12.49,256200.0
2014-03-31 14:00:00,12.49,12.49,12.46,12.47,132000.0,12.49,12.49,12.46,12.47,132000.0
2014-03-31 14:05:00,12.46,12.49,12.46,12.48,76200.0,12.46,12.49,12.46,12.48,76200.0
2014-03-31 14:10:00,12.48,12.48,12.46,12.47,60000.0,12.48,12.48,12.46,12.47,60000.0
2014-03-31 14:15:00,12.46,12.49,12.45,12.48,64800.0,12.46,12.49,12.45,12.48,64800.0
2014-03-31 14:20:00,12.48,12.48,12.47,12.48,82200.0,12.48,12.48,12.47,12.48,82200.0
2014-03-31 14:25:00,12.48,12.49,12.47,12.48,262200.0,12.48,12.49,12.47,12.48,262200.0
2014-03-31 14:30:00,12.48,12.49,12.48,12.49,63000.0,12.48,12.49,12.48,12.49,63000.0
2014-03-31 14:35:00,12.49,12.52,12.49,12.52,74400.0,12.49,12.52,12.49,12.52,74400.0
2014-03-31 14:40:00,12.53,12.53,12.5,12.51,52200.0,12.53,12.53,12.5,12.51,52200.0
2014-03-31 14:45:00,12.51,12.51,12.49,12.49,32400.0,12.51,12.51,12.49,12.49,32400.0
2014-03-31 14:50:00,12.49,12.5,12.49,12.5,63000.0,12.49,12.5,12.49,12.5,63000.0
2014-03-31 14:55:00,12.5,12.5,12.46,12.47,103800.0,12.5,12.5,12.46,12.47,103800.0
2014-03-31 15:00:00,12.47,12.47,12.46,12.46,165000.0,12.47,12.47,12.46,12.46,165000.0
2014-03-31 15:05:00,12.46,12.46,12.44,12.44,94200.0,12.46,12.46,12.44,12.44,94200.0
2014-03-31 15:10:00,12.44,12.46,12.43,12.45,499200.0,12.44,12.46,12.43,12.45,499200.0
2014-03-31 15:15:00,12.45,12.47,12.44,12.46,487200.0,12.45,12.47,12.44,12.46,487200.0
2014-03-31 15:20:00,12.46,12.46,12.45,12.46,868800.0,12.46,12.46,12.45,12.46,868800.0
2014-03-31 15:25:00,12.46,12.47,12.42,12.44,580200.0,12.46,12.47,12.42,12.44,580200.0
2014-03-31 15:30:00,12.44,12.44,12.39,12.39,276000.0,12.44,12.44,12.39,12.39,276000.0
2014-03-31 15:35:00,12.4,12.4,12.37,12.37,204600.0,12.4,12.4,12.37,12.37,204600.0
2014-03-31 15:40:00,12.37,12.38,12.35,12.37,119400.0,12.37,12.38,12.35,12.37,119400.0
2014-03-31 15:45:00,12.37,12.38,12.35,12.37,451200.0,12.37,12.38,12.35,12.37,451200.0
2014-03-31 15:50:00,12.37,12.37,12.35,12.35,469800.0,12.37,12.37,12.35,12.35,469800.0
2014-03-31 15:55:00,12.36,12.38,12.34,12.36,1073400.0,12.36,12.38,12.34,12.36,1073400.0
2014-04-01 09:30:00,12.46,12.48,12.39,12.47,169800.0,12.46,12.48,12.39,12.47,169800.0
2014-04-01 09:35:00,12.47,12.5,12.46,12.5,106800.0,12.47,12.5,12.46,12.5,106800.0
2014-04-01 09:40:00,12.48,12.49,12.41,12.42,177600.0,12.48,12.49,12.41,12.42,177600.0
2014-04-01 09:45:00,12.42,12.47,12.42,12.47,149400.0,12.42,12.47,12.42,12.47,149400.0
2014-04-01 09:50:00,12.47,12.49,12.45,12.49,108600.0,12.47,12.49,12.45,12.49,108600.0
2014-04-01 09:55:00,12.5,12.5,12.41,12.42,62400.0,12.5,12.5,12.41,12.42,62400.0
2014-04-01 10:00:00,12.44,12.46,12.43,12.44,48600.0,12.44,12.46,12.43,12.44,48600.0
2014-04-01 10:05:00,12.45,12.47,12.44,12.45,87600.0,12.45,12.47,12.44,12.45,87600.0
2014-04-01 10:10:00,12.45,12.47,12.41,12.41,36000.0,12.45,12.47,12.41,12.41,36000.0
2014-04-01 10:15:00,12.42,12.44,12.41,12.44,156000.0,12.42,12.44,12.41,12.44,156000.0
2014-04-01 10:20:00,12.43,12.44,12.4,12.41,73200.0,12.43,12.44,12.4,12.41,73200.0
2014-04-01 10:25:00,12.41,12.42,12.38,12.39,96000.0,12.41,12.42,12.38,12.39,96000.0
2014-04-01 10:30:00,12.4,12.42,12.39,12.4,46800.0,12.4,12.42,12.39,12.4,46800.0
2014-04-01 10:35:00,12.39,12.39,12.36,12.38,26400.0,12.39,12.39,12.36,12.38,26400.0
2014-04-01 10:40:00,12.38,12.38,12.35,12.36,41400.0,12.38,12.38,12.35,12.36,41400.0
2014-04-01 10:45:00,12.36,12.37,12.33,12.35,103800.0,12.36,12.37,12.33,12.35,103800.0
2014-04-01 10:50:00,12.35,12.36,12.35,12.35,58200.0,12.35,12.36,12.35,12.35,58200.0
2014-04-01 10:55:00,12.35,12.35,12.35,12.35,9600.0,12.35,12.35,12.35,12.35,9600.0
2014-04-01 11:00:00,12.35,12.35,12.33,12.34,35400.0,12.35,12.35,12.33,12.34,35400.0
2014-04-01 11:05:00,12.34,12.35,12.33,12.35,19800.0,12.34,12.35,12.33,12.35,19800.0
2014-04-01 11:10:00,12.35,12.35,12.33,12.33,22800.0,12.35,12.35,12.33,12.33,22800.0
2014-04-01 11:15:00,12.33,12.33,12.32,12.33,24000.0,12.33,12.33,12.32,12.33,24000.0
2014-04-01 11:20:00,12.33,12.33,12.32,12.33,62400.0,12.33,12.33,12.32,12.33,62400.0
2014-04-01 11:25:00,12.33,12.33,12.31,12.33,63000.0,12.33,12.33,12.31,12.33,63000.0
2014-04-01 11:30:00,12.34,12.34,12.32,12.32,30000.0,12.34,12.34,12.32,12.32,30000.0
2014-04-01 11:35:00,12.32,12.33,12.31,12.31,17400.0,12.32,12.33,12.31,12.31,17400.0
2014-04-01 11:40:00,12.31,12.31,12.3,12.3,45600.0,12.31,12.31,12.3,12.3,45600.0
2014-04-01 11:45:00,12.3,12.31,12.28,12.28,102000.0,12.3,12.31,12.28,12.28,102000.0
2014-04-01 11:50:00,12.27,12.28,12.27,12.28,36600.0,12.27,12.28,12.27,12.28,36600.0
2014-04-01 11:55:00,12.27,12.28,12.27,12.27,22200.0,12.27,12.28,12.27,12.27,22200.0
2014-04-01 12:00:00,12.27,12.27,12.24,12.24,53400.0,12.27,12.27,12.24,12.24,53400.0
2014-04-01 12:05:00,12.24,12.27,12.24,12.27,36600.0,12.24,12.27,12.24,12.27,36600.0
2014-04-01 12:10:00,12.27,12.27,12.27,12.27,12000.0,12.27,12.27,12.27,12.27,12000.0
2014-04-01 12:15:00,12.27,12.27,12.26,12.27,21600.0,12.27,12.27,12.26,12.27,21600.0
2014-04-01 12:20:00,12.27,12.27,12.26,12.27,70800.0,12.27,12.27,12.26,12.27,70800.0
2014-04-01 12:25:00,12.27,12.28,12.27,12.28,18600.0,12.27,12.28,12.27,12.28,18600.0
2014-04-01 12:30:00,12.28,12.29,12.28,12.29,43800.0,12.28,12.29,12.28,12.29,43800.0
2014-04-01 12:35:00,12.3,12.31,12.3,12.31,17400.0,12.3,12.31,12.3,12.31,17400.0
2014-04-01 12:40:00,12.31,12.32,12.31,12.31,34800.0,12.31,12.32,12.31,12.31,34800.0
2014-04-01 12:45:00,12.31,12.32,12.31,12.31,29400.0,12.31,12.32,12.31,12.31,29400.0
2014-04-01 12:50:00,12.31,12.32,12.31,12.31,46800.0,12.31,12.32,12.31,12.31,46800.0
2014-04-01 12:55:00,12.32,12.32,12.31,12.31,30600.0,12.32,12.32,12.31,12.31,30600.0
2014-04-01 13:00:00,12.3,12.31,12.29,12.3,23400.0,12.3,12.31,12.29,12.3,23400.0
2014-04-01 13:05:00,12.3,12.31,12.3,12.3,47400.0,12.3,12.31,12.3,12.3,47400.0
2014-04-01 13:10:00,12.3,12.31,12.3,12.31,30600.0,12.3,12.31,12.3,12.31,30600.0
2014-04-01 13:15:00,12.31,12.31,12.3,12.31,21000.0,12.31,12.31,12.3,12.31,21000.0
2014-04-01 13:20:00,12.31,12.31,12.3,12.3,30600.0,12.31,12.31,12.3,12.3,30600.0
2014-04-01 13:25:00,12.3,12.3,12.3,12.3,11400.0,12.3,12.3,12.3,12.3,11400.0
2014-04-01 13:30:00,12.3,12.3,12.3,12.3,22800.0,12.3,12.3,12.3,12.3,22800.0
2014-04-01 13:35:00,12.3,12.3,12.29,12.3,15000.0,12.3,12.3,12.29,12.3,15000.0
2014-04-01 13:40:00,12.3,12.3,12.28,12.29,38400.0,12.3,12.3,12.28,12.29,38400.0
2014-04-01 13:45:00,12.3,12.31,12.29,12.3,16200.0,12.3,12.31,12.29,12.3,16200.0
2014-04-01 13:50:00,12.3,12.31,12.3,12.31,8400.0,12.3,12.31,12.3,12.31,8400.0
2014-04-01 13:55:00,12.31,12.31,12.3,12.3,34800.0,12.31,12.31,12.3,12.3,34800.0
2014-04-01 14:00:00,12.31,12.31,12.31,12.31,23400.0,12.31,12.31,12.31,12.31,23400.0
2014-04-01 14:05:00,12.31,12.32,12.31,12.32,13200.0,12.31,12.32,12.31,12.32,13200.0
2014-04-01 14:10:00,12.32,12.33,12.31,12.32,21000.0,12.32,12.33,12.31,12.32,21000.0
2014-04-01 14:15:00,12.32,12.34,12.32,12.34,19200.0,12.32,12.34,12.32,12.34,19200.0
2014-04-01 14:20:00,12.34,12.34,12.34,12.34,24600.0,12.34,12.34,12.34,12.34,24600.0
2014-04-01 14:25:00,12.34,12.34,12.32,12.32,15600.0,12.34,12.34,12.32,12.32,15600.0
2014-04-01 14:30:00,12.33,12.33,12.32,12.32,9000.0,12.33,12.33,12.32,12.32,9000.0
2014-04-01 14:35:00,12.32,12.33,12.32,12.32,19800.0,12.32,12.33,12.32,12.32,19800.0
2014-04-01 14:40:00,12.33,12.35,12.33,12.34,22200.0,12.33,12.35,12.33,12.34,22200.0
2014-04-01 14:45:00,12.34,12.34,12.33,12.33,22200.0,12.34,12.34,12.33,12.33,22200.0
2014-04-01 14:50:00,12.33,12.34,12.33,12.34,34200.0,12.33,12.34,12.33,12.34,34200.0
2014-04-01 14:55:00,12.34,12.35,12.34,12.35,24000.0,12.34,12.35,12.34,12.35,24000.0
2014-04-01 15:00:00,12.35,12.35,12.34,12.35,34200.0,12.35,12.35,12.34,12.35,34200.0
2014-04-01 15:05:00,12.35,12.35,12.34,12.34,40800.0,12.35,12.35,12.34,12.34,40800.0
2014-04-01 15:10:00,12.34,12.35,12.34,12.35,37200.0,12.34,12.35,12.34,12.35,37200.0
2014-04-01 15:15:00,12.34,12.35,12.34,12.35,28200.0,12.34,12.35,12.34,12.35,28200.0
2014-04-01 15:20:00,12.35,12.36,12.35,12.36,39000.0,12.35,12.36,12.35,12.36,39000.0
2014-04-01 15:25:00,12.36,12.37,12.35,12.36,60600.0,12.36,12.37,12.35,12.36,60600.0
2014-04-01 15:30:00,12.37,12.37,12.35,12.35,51000.0,12.37,12.37,12.35,12.35,51000.0
2014-04-01 15:35:00,12.35,12.36,12.35,12.36,51600.0,12.35,12.36,12.35,12.36,51600.0
2014-04-01 15:40:00,12.36,12.37,12.36,12.37,55200.0,12.36,12.37,12.36,12.37,55200.0
2014-04-01 15:45:00,12.37,12.38,12.37,12.38,65400.0,12.37,12.38,12.37,12.38,65400.0
2014-04-01 15:50:00,12.38,12.38,12.37,12.37,143400.0,12.38,12.38,12.37,12.37,143400.0
2014-04-01 15:55:00,12.37,12.38,12.37,12.37,103800.0,12.37,12.38,12.37,12.37,103800.0
2014-04-02 09:30:00,12.4,12.42,12.34,12.37,45600.0,12.4,12.42,12.34,12.37,45600.0
2014-04-02 09:35:00,12.34,12.34,12.28,12.33,111600.0,12.34,12.34,12.28,12.33,111600.0
2014-04-02 09:40:00,12.35,12.4,12.35,12.36,54600.0,12.35,12.4,12.35,12.36,54600.0
2014-04-02 09:45:00,12.37,12.38,12.36,12.37,68400.0,12.37,12.38,12.36,12.37,68400.0
2014-04-02 09:50:00,12.38,12.38,12.36,12.38,64200.0,12.38,12.38,12.36,12.38,64200.0
2014-04-02 09:55:00,12.38,12.4,12.34,12.34,31800.0,12.38,12.4,12.34,12.34,31800.0
2014-04-02 10:00:00,12.35,12.35,12.33,12.33,12000.0,12.35,12.35,12.33,12.33,12000.0
2014-04-02 10:05:00,12.33,12.33,12.31,12.32,22200.0,12.33,12.33,12.31,12.32,22200.0
2014-04-02 10:10:00,12.31,12.32,12.3,12.31,33600.0,12.31,12.32,12.3,12.31,33600.0
2014-04-02 10:15:00,12.31,12.33,12.31,12.31,16200.0,12.31,12.33,12.31,12.31,16200.0
2014-04-02 10:20:00,12.31,12.35,12.31,12.34,76800.0,12.31,12.35,12.31,12.34,76800.0
2014-04-02 10:25:00,12.34,12.36,12.34,12.36,97200.0,12.34,12.36,12.34,12.36,97200.0
2014-04-02 10:30:00,12.36,12.37,12.33,12.33,38400.0,12.36,12.37,12.33,12.33,38400.0
2014-04-02 10:35:00,12.34,12.34,12.32,12.33,23400.0,12.34,12.34,12.32,12.33,23400.0
2014-04-02 10:40:00,12.33,12.34,12.32,12.34,96600.0,12.33,12.34,12.32,12.34,96600.0
2014-04-02 10:45:00,12.35,12.36,12.35,12.35,19800.0,12.35,12.36,12.35,12.35,19800.0
2014-04-02 10:50:00,12.35,12.37,12.35,12.37,19800.0,12.35,12.37,12.35,12.37,19800.0
2014-04-02 10:55:00,12.37,12.39,12.37,12.39,37800.0,12.37,12.39,12.37,12.39,37800.0
2014-04-02 11:00:00,12.38,12.39,12.38,12.38,10800.0,12.38,12.39,12.38,12.38,10800.0
2014-04-02 11:05:00,12.38,12.39,12.35,12.35,94800.0,12.38,12.39,12.35,12.35,94800.0
2014-04-02 11:10:00,12.36,12.36,12.33,12.34,33000.0,12.36,12.36,12.33,12.34,33000.0
2014-04-02 11:15:00,12.35,12.37,12.34,12.37,32400.0,12.35,12.37,12.34,12.37,32400.0
2014-04-02 11:20:00,12.37,12.37,12.35,12.36,8400.0,12.37,12.37,12.35,12.36,8400.0
2014-04-02 11:25:00,12.36,12.39,12.36,12.38,28200.0,12.36,12.39,12.36,12.38,28200.0
2014-04-02 11:30:00,12.38,12.39,12.38,12.39,16800.0,12.38,12.39,12.38,12.39,16800.0
2014-04-02 11:35:00,12.39,12.42,12.38,12.41,31800.0,12.39,12.42,12.38,12.41,31800.0
2014-04-02 11:40:00,12.41,12.41,12.39,12.4,13800.0,12.41,12.41,12.39,12.4,13800.0
2014-04-02 11:45:00,12.39,12.39,12.39,12.39,8400.0,12.39,12.39,12.39,12.39,8400.0
2014-04-02 11:50:00,12.39,12.41,12.39,12.4,30600.0,12.39,12.41,12.39,12.4,30600.0
2014-04-02 11:55:00,12.41,12.42,12.4,12.41,22800.0,12.41,12.42,12.4,12.41,22800.0
2014-04-02 12:00:00,12.4,12.41,12.4,12.4,16200.0,12.4,12.41,12.4,12.4,16200.0
2014-04-02 12:05:00,12.4,12.41,12.4,12.4,19800.0,12.4,12.41,12.4,12.4,19800.0
2014-04-02 12:10:00,12.4,12.41,12.4,12.41,29400.0,12.4,12.41,12.4,12.41,29400.0
2014-04-02 12:15:00,12.41,12.43,12.41,12.43,30600.0,12.41,12.43,12.41,12.43,30600.0
2014-04-02 12:20:00,12.43,12.43,12.41,12.41,52800.0,12.43,12.43,12.41,12.41,52800.0
2014-04-02 12:25:00,12.42,12.42,12.41,12.41,48600.0,12.42,12.42,12.41,12.41,48600.0
2014-04-02 12:30:00,12.41,12.42,12.41,12.42,18600.0,12.41,12.42,12.41,12.42,18600.0
2014-04-02 12:35:00,12.42,12.43,12.42,12.42,31200.0,12.42,12.43,12.42,12.42,31200.0
2014-04-02 12:40:00,12.42,12.42,12.41,12.41,35400.0,12.42,12.42,12.41,12.41,35400.0
2014-04-02 12:45:00,12.41,12.44,12.41,12.43,177600.0,12.41,12.44,12.41,12.43,177600.0
2014-04-02 12:50:00,12.43,12.46,12.42,12.45,206400.0,12.43,12.46,12.42,12.45,206400.0
2014-04-02 12:55:00,12.45,12.48,12.45,12.46,53400.0,12.45,12.48,12.45,12.46,53400.0
2014-04-02 13:00:00,12.46,12.47,12.46,12.46,20400.0,12.46,12.47,12.46,12.46,20400.0
2014-04-02 13:05:00,12.46,12.46,12.42,12.42,20400.0,12.46,12.46,12.42,12.42,20400.0
2014-04-02 13:10:00,12.42,12.44,12.42,12.43,32400.0,12.42,12.44,12.42,12.43,32400.0
2014-04-02 13:15:00,12.44,12.44,12.43,12.43,40200.0,12.44,12.44,12.43,12.43,40200.0
2014-04-02 13:20:00,12.43,12.43,12.42,12.42,19800.0,12.43,12.43,12.42,12.42,19800.0
2014-04-02 13:25:00,12.42,12.43,12.42,12.43,20400.0,12.42,12.43,12.42,12.43,20400.0
2014-04-02 13:30:00,12.43,12.44,12.42,12.42,41400.0,12.43,12.44,12.42,12.42,41400.0
2014-04-02 13:35:00,12.42,12.44,12.41,12.41,30600.0,12.42,12.44,12.41,12.41,30600.0
2014-04-02 13:40:00,12.41,12.42,12.41,12.41,15600.0,12.41,12.42,12.41,12.41,15600.0
2014-04-02 13:45:00,12.41,12.44,12.4,12.44,76800.0,12.41,12.44,12.4,12.44,76800.0
2014-04-02 13:50:00,12.44,12.45,12.44,12.45,18600.0,12.44,12.45,12.44,12.45,18600.0
2014-04-02 13:55:00,12.45,12.45,12.44,12.45,16200.0,12.45,12.45,12.44,12.45,16200.0
2014-04-02 14:00:00,12.45,12.46,12.45,12.45,35400.0,12.45,12.46,12.45,12.45,35400.0
2014-04-02 14:05:00,12.46,12.47,12.46,12.46,19200.0,12.46,12.47,12.46,12.46,19200.0
2014-04-02 14:10:00,12.46,12.46,12.45,12.45,28800.0,12.46,12.46,12.45,12.45,28800.0
2014-04-02 14:15:00,12.46,12.46,12.45,12.45,29400.0,12.46,12.46,12.45,12.45,29400.0
2014-04-02 14:20:00,12.45,12.45,12.44,12.44,18000.0,12.45,12.45,12.44,12.44,18000.0
2014-04-02 14:25:00,12.44,12.44,12.42,12.43,23400.0,12.44,12.44,12.42,12.43,23400.0
2014-04-02 14:30:00,12.43,12.43,12.42,12.42,27000.0,12.43,12.43,12.42,12.42,27000.0
2014-04-02 14:35:00,12.43,12.44,12.43,12.44,20400.0,12.43,12.44,12.43,12.44,20400.0
2014-04-02 14:40:00,12.44,12.45,12.43,12.44,19800.0,12.44,12.45,12.43,12.44,19800.0
2014-04-02 14:45:00,12.44,12.45,12.44,12.44,21600.0,12.44,12.45,12.44,12.44,21600.0
2014-04-02 14:50:00,12.45,12.45,12.44,12.44,22800.0,12.45,12.45,12.44,12.44,22800.0
2014-04-02 14:55:00,12.44,12.45,12.43,12.45,30000.0,12.44,12.45,12.43,12.45,30000.0
2014-04-02 15:00:00,12.45,12.46,12.45,12.45,235800.0,12.45,12.46,12.45,12.45,235800.0
2014-04-02 15:05:00,12.45,12.46,12.45,12.46,23400.0,12.45,12.46,12.45,12.46,23400.0
2014-04-02 15:10:00,12.46,12.46,12.46,12.46,30000.0,12.46,12.46,12.46,12.46,30000.0
2014-04-02 15:15:00,12.47,12.47,12.46,12.47,50400.0,12.47,12.47,12.46,12.47,50400.0
2014-04-02 15:20:00,12.47,12.48,12.46,12.46,208800.0,12.47,12.48,12.46,12.46,208800.0
2014-04-02 15:25:00,12.46,12.48,12.45,12.46,220200.0,12.46,12.48,12.45,12.46,220200.0
2014-04-02 15:30:00,12.47,12.47,12.45,12.46,52200.0,12.47,12.47,12.45,12.46,52200.0
2014-04-02 15:35:00,12.46,12.48,12.46,12.47,91200.0,12.46,12.48,12.46,12.47,91200.0
2014-04-02 15:40:00,12.47,12.47,12.47,12.47,81600.0,12.47,12.47,12.47,12.47,81600.0
2014-04-02 15:45:00,12.47,12.47,12.46,12.47,186600.0,12.47,12.47,12.46,12.47,186600.0
2014-04-02 15:50:00,12.47,12.47,12.46,12.47,198000.0,12.47,12.47,12.46,12.47,198000.0
2014-04-02 15:55:00,12.47,12.47,12.46,12.47,348600.0,12.47,12.47,12.46,12.47,348600.0
2014-04-03 09:30:00,12.49,12.5,12.46,12.49,60600.0,12.49,12.5,12.46,12.49,60600.0
2014-04-03 09:35:00,12.48,12.5,12.46,12.48,10800.0,12.48,12.5,12.46,12.48,10800.0
2014-04-03 09:40:00,12.48,12.54,12.48,12.53,50400.0,12.48,12.54,12.48,12.53,50400.0
2014-04-03 09:45:00,12.52,12.55,12.5,12.52,89400.0,12.52,12.55,12.5,12.52,89400.0
2014-04-03 09:50:00,12.53,12.54,12.51,12.53,19800.0,12.53,12.54,12.51,12.53,19800.0
2014-04-03 09:55:00,12.53,12.53,12.5,12.52,65400.0,12.53,12.53,12.5,12.52,65400.0
2014-04-03 10:00:00,12.52,12.52,12.47,12.47,63000.0,12.52,12.52,12.47,12.47,63000.0
2014-04-03 10:05:00,12.46,12.47,12.45,12.45,27600.0,12.46,12.47,12.45,12.45,27600.0
2014-04-03 10:10:00,12.46,12.46,12.41,12.42,45600.0,12.46,12.46,12.41,12.42,45600.0
2014-04-03 10:15:00,12.43,12.44,12.42,12.44,35400.0,12.43,12.44,12.42,12.44,35400.0
2014-04-03 10:20:00,12.44,12.45,12.42,12.44,78000.0,12.44,12.45,12.42,12.44,78000.0
2014-04-03 10:25:00,12.42,12.46,12.42,12.45,67800.0,12.42,12.46,12.42,12.45,67800.0
2014-04-03 10:30:00,12.45,12.45,12.43,12.43,29400.0,12.45,12.45,12.43,12.43,29400.0
2014-04-03 10:35:00,12.43,12.45,12.42,12.42,69600.0,12.43,12.45,12.42,12.42,69600.0
2014-04-03 10:40:00,12.42,12.46,12.42,12.46,51000.0,12.42,12.46,12.42,12.46,51000.0
2014-04-03 10:45:00,12.46,12.48,12.46,12.48,43800.0,12.46,12.48,12.46,12.48,43800.0
2014-04-03 10:50:00,12.47,12.47,12.47,12.47,6000.0,12.47,12.47,12.47,12.47,6000.0
2014-04-03 10:55:00,12.47,12.47,12.45,12.47,15000.0,12.47,12.47,12.45,12.47,15000.0
2014-04-03 11:00:00,12.47,12.47,12.46,12.46,24000.0,12.47,12.47,12.46,12.46,24000.0
2014-04-03 11:05:00,12.46,12.46,12.44,12.44,46200.0,12.46,12.46,12.44,12.44,46200.0
2014-04-03 11:10:00,12.44,12.44,12.41,12.41,17400.0,12.44,12.44,12.41,12.41,17400.0
2014-04-03 11:15:00,12.41,12.41,12.4,12.41,20400.0,12.41,12.41,12.4,12.41,20400.0
2014-04-03 11:20:00,12.41,12.41,12.38,12.4,14400.0,12.41,12.41,12.38,12.4,14400.0
2014-04-03 11:25:00,12.4,12.4,12.38,12.38,76800.0,12.4,12.4,12.38,12.38,76800.0
2014-04-03 11:30:00,12.38,12.41,12.38,12.39,48000.0,12.38,12.41,12.38,12.39,48000.0
2014-04-03 11:35:00,12.4,12.44,12.4,12.44,91200.0,12.4,12.44,12.4,12.44,91200.0
2014-04-03 11:40:00,12.44,12.46,12.44,12.44,19200.0,12.44,12.46,12.44,12.44,19200.0
2014-04-03 11:45:00,12.44,12.44,12.41,12.41,69600.0,12.44,12.44,12.41,12.41,69600.0
2014-04-03 11:50:00,12.4,12.41,12.4,12.41,19800.0,12.4,12.41,12.4,12.41,19800.0
2014-04-03 11:55:00,12.41,12.41,12.4,12.41,21000.0,12.41,12.41,12.4,12.41,21000.0
2014-04-03 12:00:00,12.4,12.44,12.4,12.43,38400.0,12.4,12.44,12.4,12.43,38400.0
2014-04-03 12:05:00,12.44,12.46,12.43,12.45,27600.0,12.44,12.46,12.43,12.45,27600.0
2014-04-03 12:10:00,12.45,12.46,12.44,12.45,70200.0,12.45,12.46,12.44,12.45,70200.0
2014-04-03 12:15:00,12.45,12.45,12.4,12.41,67200.0,12.45,12.45,12.4,12.41,67200.0
2014-04-03 12:20:00,12.41,12.43,12.41,12.43,4200.0,12.41,12.43,12.41,12.43,4200.0
2014-04-03 12:25:00,12.42,12.43,12.41,12.42,16800.0,12.42,12.43,12.41,12.42,16800.0
2014-04-03 12:30:00,12.42,12.42,12.4,12.41,4200.0,12.42,12.42,12.4,12.41,4200.0
2014-04-03 12:35:00,12.4,12.41,12.4,12.4,6000.0,12.4,12.41,12.4,12.4,6000.0
2014-04-03 12:40:00,12.4,12.41,12.4,12.4,7200.0,12.4,12.41,12.4,12.4,7200.0
2014-04-03 12:45:00,12.41,12.41,12.4,12.41,5400.0,12.41,12.41,12.4,12.41,5400.0
2014-04-03 12:50:00,12.4,12.42,12.4,12.42,13800.0,12.4,12.42,12.4,12.42,13800.0
2014-04-03 12:55:00,12.42,12.42,12.42,12.42,9000.0,12.42,12.42,12.42,12.42,9000.0
2014-04-03 13:00:00,12.42,12.42,12.42,12.42,6000.0,12.42,12.42,12.42,12.42,6000.0
2014-04-03 13:05:00,12.41,12.42,12.4,12.42,25200.0,12.41,12.42,12.4,12.42,25200.0
2014-04-03 13:10:00,12.42,12.44,12.41,12.44,24600.0,12.42,12.44,12.41,12.44,24600.0
2014-04-03 13:15:00,12.44,12.44,12.42,12.42,6600.0,12.44,12.44,12.42,12.42,6600.0
2014-04-03 13:20:00,12.42,12.42,12.41,12.42,10800.0,12.42,12.42,12.41,12.42,10800.0
2014-04-03 13:25:00,12.42,12.45,12.42,12.45,13200.0,12.42,12.45,12.42,12.45,13200.0
2014-04-03 13:30:00,12.43,12.44,12.42,12.42,13200.0,12.43,12.44,12.42,12.42,13200.0
2014-04-03 13:35:00,12.42,12.45,12.42,12.44,38400.0,12.42,12.45,12.42,12.44,38400.0
2014-04-03 13:40:00,12.44,12.45,12.43,12.44,21000.0,12.44,12.45,12.43,12.44,21000.0
2014-04-03 13:45:00,12.44,12.44,12.43,12.43,18600.0,12.44,12.44,12.43,12.43,18600.0
2014-04-03 13:50:00,12.43,12.44,12.43,12.44,19200.0,12.43,12.44,12.43,12.44,19200.0
2014-04-03 13:55:00,12.43,12.44,12.43,12.44,13800.0,12.43,12.44,12.43,12.44,13800.0
2014-04-03 14:00:00,12.44,12.44,12.43,12.44,14400.0,12.44,12.44,12.43,12.44,14400.0
2014-04-03 14:05:00,12.44,12.44,12.42,12.42,9000.0,12.44,12.44,12.42,12.42,9000.0
2014-04-03 14:10:00,12.42,12.44,12.42,12.44,27000.0,12.42,12.44,12.42,12.44,27000.0
2014-04-03 14:15:00,12.44,12.44,12.43,12.43,15000.0,12.44,12.44,12.43,12.43,15000.0
2014-04-03 14:20:00,12.42,12.45,12.42,12.44,26400.0,12.42,12.45,12.42,12.44,26400.0
2014-04-03 14:25:00,12.44,12.44,12.43,12.43,10800.0,12.44,12.44,12.43,12.43,10800.0
2014-04-03 14:30:00,12.43,12.43,12.42,12.43,24600.0,12.43,12.43,12.42,12.43,24600.0
2014-04-03 14:35:00,12.43,12.43,12.42,12.42,22800.0,12.43,12.43,12.42,12.42,22800.0
2014-04-03 14:40:00,12.42,12.42,12.41,12.42,21000.0,12.42,12.42,12.41,12.42,21000.0
2014-04-03 14:45:00,12.43,12.43,12.42,12.43,20400.0,12.43,12.43,12.42,12.43,20400.0
2014-04-03 14:50:00,12.43,12.43,12.42,12.42,61200.0,12.43,12.43,12.42,12.42,61200.0
2014-04-03 14:55:00,12.42,12.45,12.42,12.45,87600.0,12.42,12.45,12.42,12.45,87600.0
2014-04-03 15:00:00,12.44,12.44,12.43,12.44,35400.0,12.44,12.44,12.43,12.44,35400.0
2014-04-03 15:05:00,12.44,12.44,12.43,12.43,26400.0,12.44,12.44,12.43,12.43,26400.0
2014-04-03 15:10:00,12.44,12.45,12.44,12.44,58200.0,12.44,12.45,12.44,12.44,58200.0
2014-04-03 15:15:00,12.44,12.44,12.43,12.44,60000.0,12.44,12.44,12.43,12.44,60000.0
2014-04-03 15:20:00,12.44,12.44,12.43,12.43,42600.0,12.44,12.44,12.43,12.43,42600.0
2014-04-03 15:25:00,12.43,12.46,12.43,12.46,40800.0,12.43,12.46,12.43,12.46,40800.0
2014-04-03 15:30:00,12.46,12.47,12.46,12.47,36000.0,12.46,12.47,12.46,12.47,36000.0
2014-04-03 15:35:00,12.47,12.48,12.47,12.48,34800.0,12.47,12.48,12.47,12.48,34800.0
2014-04-03 15:40:00,12.48,12.49,12.48,12.49,70800.0,12.48,12.49,12.48,12.49,70800.0
2014-04-03 15:45:00,12.49,12.52,12.48,12.52,250800.0,12.49,12.52,12.48,12.52,250800.0
2014-04-03 15:50:00,12.52,12.54,12.52,12.54,323400.0,12.52,12.54,12.52,12.54,323400.0
2014-04-03 15:55:00,12.54,12.56,12.53,12.53,547200.0,12.54,12.56,12.53,12.53,547200.0
2014-04-04 09:30:00,12.56,12.61,12.56,12.58,81600.0,12.56,12.61,12.56,12.58,81600.0
2014-04-04 09:35:00,12.53,12.61,12.53,12.61,17400.0,12.53,12.61,12.53,12.61,17400.0
2014-04-04 09:40:00,12.61,12.62,12.57,12.59,62400.0,12.61,12.62,12.57,12.59,62400.0
2014-04-04 09:45:00,12.59,12.59,12.55,12.57,31800.0,12.59,12.59,12.55,12.57,31800.0
2014-04-04 09:50:00,12.56,12.6,12.56,12.58,83400.0,12.56,12.6,12.56,12.58,83400.0
2014-04-04 09:55:00,12.58,12.62,12.58,12.62,87000.0,12.58,12.62,12.58,12.62,87000.0
2014-04-04 10:00:00,12.62,12.66,12.62,12.66,9000.0,12.62,12.66,12.62,12.66,9000.0
2014-04-04 10:05:00,12.66,12.72,12.65,12.71,97200.0,12.66,12.72,12.65,12.71,97200.0
2014-04-04 10:10:00,12.7,12.72,12.7,12.7,67200.0,12.7,12.72,12.7,12.7,67200.0
2014-04-04 10:15:00,12.7,12.71,12.7,12.7,27000.0,12.7,12.71,12.7,12.7,27000.0
2014-04-04 10:20:00,12.69,12.69,12.66,12.67,19800.0,12.69,12.69,12.66,12.67,19800.0
2014-04-04 10:25:00,12.68,12.69,12.65,12.69,81600.0,12.68,12.69,12.65,12.69,81600.0
2014-04-04 10:30:00,12.68,12.73,12.68,12.72,70200.0,12.68,12.73,12.68,12.72,70200.0
2014-04-04 10:35:00,12.73,12.74,12.71,12.74,37200.0,12.73,12.74,12.71,12.74,37200.0
2014-04-04 10:40:00,12.74,12.74,12.73,12.74,31200.0,12.74,12.74,12.73,12.74,31200.0
2014-04-04 10:45:00,12.74,12.75,12.73,12.73,21000.0,12.74,12.75,12.73,12.73,21000.0
2014-04-04 10:50:00,12.72,12.74,12.72,12.73,32400.0,12.72,12.74,12.72,12.73,32400.0
2014-04-04 10:55:00,12.74,12.75,12.7,12.7,65400.0,12.74,12.75,12.7,12.7,65400.0
2014-04-04 11:00:00,12.7,12.72,12.69,12.71,28800.0,12.7,12.72,12.69,12.71,28800.0
2014-04-04 11:05:00,12.7,12.7,12.63,12.63,74400.0,12.7,12.7,12.63,12.63,74400.0
2014-04-04 11:10:00,12.63,12.64,12.63,12.63,13200.0,12.63,12.64,12.63,12.63,13200.0
2014-04-04 11:15:00,12.62,12.64,12.6,12.61,43800.0,12.62,12.64,12.6,12.61,43800.0
2014-04-04 11:20:00,12.61,12.62,12.6,12.6,115800.0,12.61,12.62,12.6,12.6,115800.0
2014-04-04 11:25:00,12.6,12.62,12.59,12.62,63600.0,12.6,12.62,12.59,12.62,63600.0
2014-04-04 11:30:00,12.62,12.65,12.62,12.65,31200.0,12.62,12.65,12.62,12.65,31200.0
2014-04-04 11:35:00,12.62,12.63,12.6,12.61,27000.0,12.62,12.63,12.6,12.61,27000.0
2014-04-04 11:40:00,12.61,12.61,12.59,12.59,44400.0,12.61,12.61,12.59,12.59,44400.0
2014-04-04 11:45:00,12.59,12.59,12.56,12.58,36000.0,12.59,12.59,12.56,12.58,36000.0
2014-04-04 11:50:00,12.58,12.58,12.55,12.56,26400.0,12.58,12.58,12.55,12.56,26400.0
2014-04-04 11:55:00,12.57,12.58,12.56,12.58,72000.0,12.57,12.58,12.56,12.58,72000.0
2014-04-04 12:00:00,12.56,12.58,12.55,12.57,162000.0,12.56,12.58,12.55,12.57,162000.0
2014-04-04 12:05:00,12.56,12.57,12.52,12.52,145200.0,12.56,12.57,12.52,12.52,145200.0
2014-04-04 12:10:00,12.52,12.53,12.49,12.52,106800.0,12.52,12.53,12.49,12.52,106800.0
2014-04-04 12:15:00,12.51,12.52,12.51,12.51,21600.0,12.51,12.52,12.51,12.51,21600.0
2014-04-04 12:20:00,12.51,12.53,12.5,12.53,19200.0,12.51,12.53,12.5,12.53,19200.0
2014-04-04 12:25:00,12.53,12.53,12.51,12.52,6000.0,12.53,12.53,12.51,12.52,6000.0
2014-04-04 12:30:00,12.52,12.57,12.51,12.57,133200.0,12.52,12.57,12.51,12.57,133200.0
2014-04-04 12:35:00,12.57,12.57,12.54,12.55,283800.0,12.57,12.57,12.54,12.55,283800.0
2014-04-04 12:40:00,12.55,12.55,12.53,12.53,9600.0,12.55,12.55,12.53,12.53,9600.0
2014-04-04 12:45:00,12.52,12.52,12.51,12.52,7800.0,12.52,12.52,12.51,12.52,7800.0
2014-04-04 12:50:00,12.52,12.53,12.5,12.5,13200.0,12.52,12.53,12.5,12.5,13200.0
2014-04-04 12:55:00,12.5,12.5,12.48,12.5,18000.0,12.5,12.5,12.48,12.5,18000.0
2014-04-04 13:00:00,12.51,12.51,12.47,12.49,12000.0,12.51,12.51,12.47,12.49,12000.0
2014-04-04 13:05:00,12.49,12.5,12.47,12.48,15000.0,12.49,12.5,12.47,12.48,15000.0
2014-04-04 13:10:00,12.48,12.49,12.46,12.46,49800.0,12.48,12.49,12.46,12.46,49800.0
2014-04-04 13:15:00,12.46,12.48,12.46,12.47,28800.0,12.46,12.48,12.46,12.47,28800.0
2014-04-04 13:20:00,12.47,12.47,12.44,12.44,24000.0,12.47,12.47,12.44,12.44,24000.0
2014-04-04 13:25:00,12.44,12.45,12.43,12.44,30600.0,12.44,12.45,12.43,12.44,30600.0
2014-04-04 13:30:00,12.44,12.45,12.43,12.43,23400.0,12.44,12.45,12.43,12.43,23400.0
2014-04-04 13:35:00,12.43,12.45,12.43,12.44,40800.0,12.43,12.45,12.43,12.44,40800.0
2014-04-04 13:40:00,12.43,12.43,12.4,12.4,60600.0,12.43,12.43,12.4,12.4,60600.0
2014-04-04 13:45:00,12.4,12.41,12.4,12.41,39000.0,12.4,12.41,12.4,12.41,39000.0
2014-04-04 13:50:00,12.4,12.42,12.4,12.4,20400.0,12.4,12.42,12.4,12.4,20400.0
2014-04-04 13:55:00,12.4,12.41,12.39,12.41,18000.0,12.4,12.41,12.39,12.41,18000.0
2014-04-04 14:00:00,12.42,12.43,12.39,12.43,102600.0,12.42,12.43,12.39,12.43,102600.0
2014-04-04 14:05:00,12.43,12.43,12.41,12.42,21600.0,12.43,12.43,12.41,12.42,21600.0
2014-04-04 14:10:00,12.42,12.43,12.41,12.42,9000.0,12.42,12.43,12.41,12.42,9000.0
2014-04-04 14:15:00,12.42,12.42,12.4,12.41,24600.0,12.42,12.42,12.4,12.41,24600.0
2014-04-04 14:20:00,12.42,12.42,12.41,12.42,7200.0,12.42,12.42,12.41,12.42,7200.0
2014-04-04 14:25:00,12.41,12.42,12.4,12.4,10800.0,12.41,12.42,12.4,12.4,10800.0
2014-04-04 14:30:00,12.4,12.41,12.4,12.4,7800.0,12.4,12.41,12.4,12.4,7800.0
2014-04-04 14:35:00,12.4,12.41,12.38,12.38,18600.0,12.4,12.41,12.38,12.38,18600.0
2014-04-04 14:40:00,12.38,12.4,12.36,12.36,21000.0,12.38,12.4,12.36,12.36,21000.0
2014-04-04 14:45:00,12.36,12.37,12.35,12.36,51600.0,12.36,12.37,12.35,12.36,51600.0
2014-04-04 14:50:00,12.37,12.38,12.36,12.36,25200.0,12.37,12.38,12.36,12.36,25200.0
2014-04-04 14:55:00,12.37,12.38,12.35,12.35,45600.0,12.37,12.38,12.35,12.35,45600.0
2014-04-04 15:00:00,12.36,12.38,12.36,12.36,12600.0,12.36,12.38,12.36,12.36,12600.0
2014-04-04 15:05:00,12.35,12.36,12.35,12.35,12600.0,12.35,12.36,12.35,12.35,12600.0
2014-04-04 15:10:00,12.36,12.39,12.36,12.39,19200.0,12.36,12.39,12.36,12.39,19200.0
2014-04-04 15:15:00,12.38,12.39,12.38,12.38,30600.0,12.38,12.39,12.38,12.38,30600.0
2014-04-04 15:20:00,12.38,12.39,12.38,12.39,22200.0,12.38,12.39,12.38,12.39,22200.0
2014-04-04 15:25:00,12.39,12.41,12.39,12.4,31200.0,12.39,12.41,12.39,12.4,31200.0
2014-04-04 15:30:00,12.4,12.41,12.39,12.39,32400.0,12.4,12.41,12.39,12.39,32400.0
2014-04-04 15:35:00,12.39,12.4,12.39,12.39,28200.0,12.39,12.4,12.39,12.39,28200.0
2014-04-04 15:40:00,12.39,12.4,12.38,12.38,60000.0,12.39,12.4,12.38,12.38,60000.0
2014-04-04 15:45:00,12.38,12.39,12.38,12.39,68400.0,12.38,12.39,12.38,12.39,68400.0
2014-04-04 15:50:00,12.39,12.4,12.38,12.39,110400.0,12.39,12.4,12.38,12.39,110400.0
2014-04-04 15:55:00,12.39,12.4,12.37,12.38,140400.0,12.39,12.4,12.37,12.38,140400.0
2014-04-07 09:30:00,12.34,12.37,12.3,12.34,66000.0,12.34,12.37,12.3,12.34,66000.0
2014-04-07 09:35:00,12.32,12.33,12.29,12.29,87000.0,12.32,12.33,12.29,12.29,87000.0
2014-04-07 09:40:00,12.28,12.28,12.24,12.25,108000.0,12.28,12.28,12.24,12.25,108000.0
2014-04-07 09:45:00,12.26,12.3,12.25,12.3,112800.0,12.26,12.3,12.25,12.3,112800.0
2014-04-07 09:50:00,12.3,12.3,12.29,12.29,31800.0,12.3,12.3,12.29,12.29,31800.0
2014-04-07 09:55:00,12.3,12.31,12.29,12.31,36600.0,12.3,12.31,12.29,12.31,36600.0
2014-04-07 10:00:00,12.31,12.33,12.31,12.33,31800.0,12.31,12.33,12.31,12.33,31800.0
2014-04-07 10:05:00,12.33,12.35,12.31,12.35,45000.0,12.33,12.35,12.31,12.35,45000.0
2014-04-07 10:10:00,12.35,12.36,12.31,12.31,268800.0,12.35,12.36,12.31,12.31,268800.0
2014-04-07 10:15:00,12.31,12.32,12.28,12.28,357600.0,12.31,12.32,12.28,12.28,357600.0
2014-04-07 10:20:00,12.28,12.29,12.28,12.29,11400.0,12.28,12.29,12.28,12.29,11400.0
2014-04-07 10:25:00,12.29,12.31,12.28,12.28,47400.0,12.29,12.31,12.28,12.28,47400.0
2014-04-07 10:30:00,12.28,12.29,12.26,12.28,93600.0,12.28,12.29,12.26,12.28,93600.0
2014-04-07 10:35:00,12.28,12.29,12.27,12.28,201600.0,12.28,12.29,12.27,12.28,201600.0
2014-04-07 10:40:00,12.28,12.29,12.28,12.28,96600.0,12.28,12.29,12.28,12.28,96600.0
2014-04-07 10:45:00,12.28,12.29,12.25,12.26,175200.0,12.28,12.29,12.25,12.26,175200.0
2014-04-07 10:50:00,12.25,12.27,12.24,12.27,20400.0,12.25,12.27,12.24,12.27,20400.0
2014-04-07 10:55:00,12.27,12.27,12.25,12.27,28800.0,12.27,12.27,12.25,12.27,28800.0
2014-04-07 11:00:00,12.28,12.28,12.26,12.27,52800.0,12.28,12.28,12.26,12.27,52800.0
2014-04-07 11:05:00,12.27,12.28,12.26,12.27,45000.0,12.27,12.28,12.26,12.27,45000.0
2014-04-07 11:10:00,12.27,12.27,12.25,12.26,43200.0,12.27,12.27,12.25,12.26,43200.0
2014-04-07 11:15:00,12.27,12.27,12.25,12.26,98400.0,12.27,12.27,12.25,12.26,98400.0
2014-04-07 11:20:00,12.25,12.26,12.22,12.23,50400.0,12.25,12.26,12.22,12.23,50400.0
2014-04-07 11:25:00,12.23,12.26,12.23,12.26,33000.0,12.23,12.26,12.23,12.26,33000.0
2014-04-07 11:30:00,12.26,12.29,12.26,12.29,51600.0,12.26,12.29,12.26,12.29,51600.0
2014-04-07 11:35:00,12.29,12.3,12.28,12.29,13200.0,12.29,12.3,12.28,12.29,13200.0
2014-04-07 11:40:00,12.28,12.29,12.27,12.27,51000.0,12.28,12.29,12.27,12.27,51000.0
2014-04-07 11:45:00,12.27,12.27,12.26,12.27,43800.0,12.27,12.27,12.26,12.27,43800.0
2014-04-07 11:50:00,12.26,12.26,12.24,12.25,57000.0,12.26,12.26,12.24,12.25,57000.0
2014-04-07 11:55:00,12.24,12.25,12.24,12.24,69600.0,12.24,12.25,12.24,12.24,69600.0
2014-04-07 12:00:00,12.24,12.25,12.24,12.25,66000.0,12.24,12.25,12.24,12.25,66000.0
2014-04-07 12:05:00,12.25,12.26,12.24,12.24,42000.0,12.25,12.26,12.24,12.24,42000.0
2014-04-07 12:10:00,12.25,12.25,12.23,12.24,31200.0,12.25,12.25,12.23,12.24,31200.0
2014-04-07 12:15:00,12.24,12.25,12.23,12.24,152400.0,12.24,12.25,12.23,12.24,152400.0
2014-04-07 12:20:00,12.25,12.25,12.24,12.24,49800.0,12.25,12.25,12.24,12.24,49800.0
2014-04-07 12:25:00,12.24,12.26,12.24,12.26,47400.0,12.24,12.26,12.24,12.26,47400.0
2014-04-07 12:30:00,12.26,12.27,12.26,12.27,50400.0,12.26,12.27,12.26,12.27,50400.0
2014-04-07 12:35:00,12.27,12.27,12.25,12.26,80400.0,12.27,12.27,12.25,12.26,80400.0
2014-04-07 12:40:00,12.27,12.27,12.25,12.25,18600.0,12.27,12.27,12.25,12.25,18600.0
2014-04-07 12:45:00,12.26,12.27,12.25,12.26,45000.0,12.26,12.27,12.25,12.26,45000.0
2014-04-07 12:50:00,12.26,12.27,12.25,12.27,18600.0,12.26,12.27,12.25,12.27,18600.0
2014-04-07 12:55:00,12.27,12.28,12.26,12.26,79200.0,12.27,12.28,12.26,12.26,79200.0
2014-04-07 13:00:00,12.26,12.27,12.26,12.27,12600.0,12.26,12.27,12.26,12.27,12600.0
2014-04-07 13:05:00,12.27,12.27,12.26,12.26,33600.0,12.27,12.27,12.26,12.26,33600.0
2014-04-07 13:10:00,12.27,12.27,12.26,12.27,24000.0,12.27,12.27,12.26,12.27,24000.0
2014-04-07 13:15:00,12.27,12.27,12.26,12.27,17400.0,12.27,12.27,12.26,12.27,17400.0
2014-04-07 13:20:00,12.27,12.28,12.26,12.26,73200.0,12.27,12.28,12.26,12.26,73200.0
2014-04-07 13:25:00,12.26,12.28,12.25,12.25,31200.0,12.26,12.28,12.25,12.25,31200.0
2014-04-07 13:30:00,12.27,12.28,12.25,12.25,174600.0,12.27,12.28,12.25,12.25,174600.0
2014-04-07 13:35:00,12.25,12.26,12.24,12.25,36600.0,12.25,12.26,12.24,12.25,36600.0
2014-04-07 13:40:00,12.25,12.26,12.25,12.25,27000.0,12.25,12.26,12.25,12.25,27000.0
2014-04-07 13:45:00,12.25,12.26,12.24,12.26,34800.0,12.25,12.26,12.24,12.26,34800.0
2014-04-07 13:50:00,12.26,12.26,12.25,12.25,44400.0,12.26,12.26,12.25,12.25,44400.0
2014-04-07 13:55:00,12.25,12.26,12.25,12.25,25200.0,12.25,12.26,12.25,12.25,25200.0
2014-04-07 14:00:00,12.24,12.25,12.24,12.24,22200.0,12.24,12.25,12.24,12.24,22200.0
2014-04-07 14:05:00,12.24,12.24,12.24,12.24,21600.0,12.24,12.24,12.24,12.24,21600.0
2014-04-07 14:10:00,12.24,12.24,12.22,12.23,89400.0,12.24,12.24,12.22,12.23,89400.0
2014-04-07 14:15:00,12.23,12.24,12.22,12.23,45000.0,12.23,12.24,12.22,12.23,45000.0
2014-04-07 14:20:00,12.23,12.24,12.23,12.23,51600.0,12.23,12.24,12.23,12.23,51600.0
2014-04-07 14:25:00,12.23,12.24,12.22,12.23,24600.0,12.23,12.24,12.22,12.23,24600.0
2014-04-07 14:30:00,12.23,12.24,12.23,12.24,32400.0,12.23,12.24,12.23,12.24,32400.0
2014-04-07 14:35:00,12.23,12.24,12.22,12.23,24600.0,12.23,12.24,12.22,12.23,24600.0
2014-04-07 14:40:00,12.23,12.25,12.23,12.24,27600.0,12.23,12.25,12.23,12.24,27600.0
2014-04-07 14:45:00,12.24,12.25,12.23,12.24,92400.0,12.24,12.25,12.23,12.24,92400.0
2014-04-07 14:50:00,12.24,12.27,12.24,12.27,89400.0,12.24,12.27,12.24,12.27,89400.0
2014-04-07 14:55:00,12.27,12.27,12.26,12.26,67200.0,12.27,12.27,12.26,12.26,67200.0
2014-04-07 15:00:00,12.27,12.27,12.26,12.26,34200.0,12.27,12.27,12.26,12.26,34200.0
2014-04-07 15:05:00,12.26,12.27,12.26,12.26,70800.0,12.26,12.27,12.26,12.26,70800.0
2014-04-07 15:10:00,12.26,12.28,12.26,12.28,57000.0,12.26,12.28,12.26,12.28,57000.0
2014-04-07 15:15:00,12.28,12.29,12.28,12.29,31800.0,12.28,12.29,12.28,12.29,31800.0
2014-04-07 15:20:00,12.29,12.29,12.28,12.29,29400.0,12.29,12.29,12.28,12.29,29400.0
2014-04-07 15:25:00,12.29,12.3,12.29,12.3,17400.0,12.29,12.3,12.29,12.3,17400.0
2014-04-07 15:30:00,12.3,12.3,12.29,12.3,30000.0,12.3,12.3,12.29,12.3,30000.0
2014-04-07 15:35:00,12.29,12.29,12.29,12.29,63000.0,12.29,12.29,12.29,12.29,63000.0
2014-04-07 15:40:00,12.29,12.3,12.29,12.29,93600.0,12.29,12.3,12.29,12.29,93600.0
2014-04-07 15:45:00,12.29,12.3,12.29,12.29,190800.0,12.29,12.3,12.29,12.29,190800.0
2014-04-07 15:50:00,12.29,12.29,12.28,12.29,190800.0,12.29,12.29,12.28,12.29,190800.0
2014-04-07 15:55:00,12.29,12.29,12.27,12.28,508800.0,12.29,12.29,12.27,12.28,508800.0
2014-04-08 09:30:00,12.29,12.31,12.28,12.31,42600.0,12.29,12.31,12.28,12.31,42600.0
2014-04-08 09:35:00,12.31,12.33,12.28,12.33,40800.0,12.31,12.33,12.28,12.33,40800.0
2014-04-08 09:40:00,12.34,12.38,12.33,12.37,43800.0,12.34,12.38,12.33,12.37,43800.0
2014-04-08 09:45:00,12.35,12.39,12.34,12.37,64200.0,12.35,12.39,12.34,12.37,64200.0
2014-04-08 09:50:00,12.36,12.38,12.33,12.33,85800.0,12.36,12.38,12.33,12.33,85800.0
2014-04-08 09:55:00,12.33,12.35,12.33,12.33,27600.0,12.33,12.35,12.33,12.33,27600.0
2014-04-08 10:00:00,12.33,12.36,12.33,12.35,100800.0,12.33,12.36,12.33,12.35,100800.0
2014-04-08 10:05:00,12.34,12.35,12.33,12.35,49200.0,12.34,12.35,12.33,12.35,49200.0
2014-04-08 10:10:00,12.35,12.37,12.34,12.36,36000.0,12.35,12.37,12.34,12.36,36000.0
2014-04-08 10:15:00,12.35,12.36,12.34,12.34,48600.0,12.35,12.36,12.34,12.34,48600.0
2014-04-08 10:20:00,12.34,12.34,12.29,12.29,108600.0,12.34,12.34,12.29,12.29,108600.0
2014-04-08 10:25:00,12.29,12.3,12.26,12.27,208800.0,12.29,12.3,12.26,12.27,208800.0
2014-04-08 10:30:00,12.26,12.28,12.26,12.28,29400.0,12.26,12.28,12.26,12.28,29400.0
2014-04-08 10:35:00,12.28,12.3,12.28,12.29,182400.0,12.28,12.3,12.28,12.29,182400.0
2014-04-08 10:40:00,12.3,12.33,12.3,12.33,24000.0,12.3,12.33,12.3,12.33,24000.0
2014-04-08 10:45:00,12.33,12.33,12.3,12.31,18000.0,12.33,12.33,12.3,12.31,18000.0
2014-04-08 10:50:00,12.31,12.35,12.31,12.34,24000.0,12.31,12.35,12.31,12.34,24000.0
2014-04-08 10:55:00,12.34,12.37,12.33,12.36,30000.0,12.34,12.37,12.33,12.36,30000.0
2014-04-08 11:00:00,12.37,12.38,12.36,12.38,28800.0,12.37,12.38,12.36,12.38,28800.0
2014-04-08 11:05:00,12.38,12.39,12.37,12.38,8400.0,12.38,12.39,12.37,12.38,8400.0
2014-04-08 11:10:00,12.37,12.38,12.37,12.38,51000.0,12.37,12.38,12.37,12.38,51000.0
2014-04-08 11:15:00,12.37,12.42,12.37,12.42,102000.0,12.37,12.42,12.37,12.42,102000.0
2014-04-08 11:20:00,12.41,12.42,12.4,12.42,17400.0,12.41,12.42,12.4,12.42,17400.0
2014-04-08 11:25:00,12.42,12.42,12.39,12.41,32400.0,12.42,12.42,12.39,12.41,32400.0
2014-04-08 11:30:00,12.4,12.41,12.39,12.4,22800.0,12.4,12.41,12.39,12.4,22800.0
2014-04-08 11:35:00,12.38,12.39,12.37,12.37,26400.0,12.38,12.39,12.37,12.37,26400.0
2014-04-08 11:40:00,12.37,12.38,12.36,12.36,29400.0,12.37,12.38,12.36,12.36,29400.0
2014-04-08 11:45:00,12.38,12.38,12.36,12.37,29400.0,12.38,12.38,12.36,12.37,29400.0
2014-04-08 11:50:00,12.37,12.39,12.37,12.39,60000.0,12.37,12.39,12.37,12.39,60000.0
2014-04-08 11:55:00,12.39,12.41,12.39,12.41,22800.0,12.39,12.41,12.39,12.41,22800.0
2014-04-08 12:00:00,12.41,12.41,12.39,12.39,15000.0,12.41,12.41,12.39,12.39,15000.0
2014-04-08 12:05:00,12.4,12.4,12.38,12.4,18600.0,12.4,12.4,12.38,12.4,18600.0
2014-04-08 12:10:00,12.39,12.4,12.39,12.39,11400.0,12.39,12.4,12.39,12.39,11400.0
2014-04-08 12:15:00,12.39,12.41,12.39,12.41,20400.0,12.39,12.41,12.39,12.41,20400.0
2014-04-08 12:20:00,12.4,12.41,12.39,12.39,36600.0,12.4,12.41,12.39,12.39,36600.0
2014-04-08 12:25:00,12.39,12.41,12.39,12.41,11400.0,12.39,12.41,12.39,12.41,11400.0
2014-04-08 12:30:00,12.41,12.41,12.39,12.4,40800.0,12.41,12.41,12.39,12.4,40800.0
2014-04-08 12:35:00,12.4,12.42,12.4,12.42,33000.0,12.4,12.42,12.4,12.42,33000.0
2014-04-08 12:40:00,12.42,12.42,12.4,12.41,33600.0,12.42,12.42,12.4,12.41,33600.0
2014-04-08 12:45:00,12.41,12.41,12.4,12.41,21000.0,12.41,12.41,12.4,12.41,21000.0
2014-04-08 12:50:00,12.4,12.41,12.4,12.41,22800.0,12.4,12.41,12.4,12.41,22800.0
2014-04-08 12:55:00,12.41,12.41,12.4,12.41,4800.0,12.41,12.41,12.4,12.41,4800.0
2014-04-08 13:00:00,12.41,12.41,12.41,12.41,18600.0,12.41,12.41,12.41,12.41,18600.0
2014-04-08 13:05:00,12.41,12.42,12.4,12.42,26400.0,12.41,12.42,12.4,12.42,26400.0
2014-04-08 13:10:00,12.42,12.42,12.41,12.42,30600.0,12.42,12.42,12.41,12.42,30600.0
2014-04-08 13:15:00,12.42,12.44,12.42,12.43,28200.0,12.42,12.44,12.42,12.43,28200.0
2014-04-08 13:20:00,12.43,12.44,12.42,12.44,28200.0,12.43,12.44,12.42,12.44,28200.0
2014-04-08 13:25:00,12.44,12.45,12.44,12.45,22800.0,12.44,12.45,12.44,12.45,22800.0
2014-04-08 13:30:00,12.45,12.45,12.44,12.44,9000.0,12.45,12.45,12.44,12.44,9000.0
2014-04-08 13:35:00,12.44,12.45,12.44,12.44,108000.0,12.44,12.45,12.44,12.44,108000.0
2014-04-08 13:40:00,12.44,12.44,12.44,12.44,34800.0,12.44,12.44,12.44,12.44,34800.0
2014-04-08 13:45:00,12.44,12.45,12.44,12.44,58800.0,12.44,12.45,12.44,12.44,58800.0
2014-04-08 13:50:00,12.44,12.44,12.44,12.44,30600.0,12.44,12.44,12.44,12.44,30600.0
2014-04-08 13:55:00,12.44,12.45,12.44,12.45,127200.0,12.44,12.45,12.44,12.45,127200.0
2014-04-08 14:00:00,12.45,12.45,12.43,12.44,36600.0,12.45,12.45,12.43,12.44,36600.0
2014-04-08 14:05:00,12.44,12.44,12.43,12.44,78600.0,12.44,12.44,12.43,12.44,78600.0
2014-04-08 14:10:00,12.43,12.44,12.43,12.44,61800.0,12.43,12.44,12.43,12.44,61800.0
2014-04-08 14:15:00,12.44,12.44,12.43,12.44,70800.0,12.44,12.44,12.43,12.44,70800.0
2014-04-08 14:20:00,12.44,12.44,12.43,12.44,53400.0,12.44,12.44,12.43,12.44,53400.0
2014-04-08 14:25:00,12.44,12.45,12.44,12.45,23400.0,12.44,12.45,12.44,12.45,23400.0
2014-04-08 14:30:00,12.44,12.44,12.44,12.44,11400.0,12.44,12.44,12.44,12.44,11400.0
2014-04-08 14:35:00,12.44,12.44,12.42,12.42,66600.0,12.44,12.44,12.42,12.42,66600.0
2014-04-08 14:40:00,12.42,12.43,12.42,12.42,70200.0,12.42,12.43,12.42,12.42,70200.0
2014-04-08 14:45:00,12.42,12.43,12.42,12.43,46800.0,12.42,12.43,12.42,12.43,46800.0
2014-04-08 14:50:00,12.43,12.45,12.42,12.44,39000.0,12.43,12.45,12.42,12.44,39000.0
2014-04-08 14:55:00,12.44,12.45,12.44,12.44,39000.0,12.44,12.45,12.44,12.44,39000.0
2014-04-08 15:00:00,12.45,12.45,12.44,12.44,35400.0,12.45,12.45,12.44,12.44,35400.0
2014-04-08 15:05:00,12.44,12.45,12.44,12.45,30600.0,12.44,12.45,12.44,12.45,30600.0
2014-04-08 15:10:00,12.45,12.45,12.44,12.44,48600.0,12.45,12.45,12.44,12.44,48600.0
2014-04-08 15:15:00,12.44,12.44,12.43,12.44,36000.0,12.44,12.44,12.43,12.44,36000.0
2014-04-08 15:20:00,12.44,12.45,12.44,12.44,54000.0,12.44,12.45,12.44,12.44,54000.0
2014-04-08 15:25:00,12.45,12.45,12.44,12.45,46200.0,12.45,12.45,12.44,12.45,46200.0
2014-04-08 15:30:00,12.44,12.45,12.44,12.45,51000.0,12.44,12.45,12.44,12.45,51000.0
2014-04-08 15:35:00,12.45,12.45,12.44,12.45,56400.0,12.45,12.45,12.44,12.45,56400.0
2014-04-08 15:40:00,12.45,12.45,12.44,12.44,78000.0,12.45,12.45,12.44,12.44,78000.0
2014-04-08 15:45:00,12.44,12.46,12.44,12.46,167400.0,12.44,12.46,12.44,12.46,167400.0
2014-04-08 15:50:00,12.46,12.46,12.45,12.45,186000.0,12.46,12.46,12.45,12.45,186000.0
2014-04-08 15:55:00,12.45,12.46,12.44,12.44,384000.0,12.45,12.46,12.44,12.44,384000.0
2014-04-09 09:30:00,12.48,12.53,12.48,12.49,51600.0,12.48,12.53,12.48,12.49,51600.0
2014-04-09 09:35:00,12.51,12.51,12.43,12.43,144600.0,12.51,12.51,12.43,12.43,144600.0
2014-04-09 09:40:00,12.43,12.43,12.38,12.39,135600.0,12.43,12.43,12.38,12.39,135600.0
2014-04-09 09:45:00,12.39,12.4,12.35,12.36,153000.0,12.39,12.4,12.35,12.36,153000.0
2014-04-09 09:50:00,12.37,12.38,12.35,12.37,60000.0,12.37,12.38,12.35,12.37,60000.0
2014-04-09 09:55:00,12.37,12.43,12.37,12.38,35400.0,12.37,12.43,12.37,12.38,35400.0
2014-04-09 10:00:00,12.4,12.42,12.39,12.41,75000.0,12.4,12.42,12.39,12.41,75000.0
2014-04-09 10:05:00,12.42,12.42,12.38,12.38,19800.0,12.42,12.42,12.38,12.38,19800.0
2014-04-09 10:10:00,12.4,12.4,12.36,12.36,18000.0,12.4,12.4,12.36,12.36,18000.0
2014-04-09 10:15:00,12.36,12.38,12.36,12.38,49800.0,12.36,12.38,12.36,12.38,49800.0
2014-04-09 10:20:00,12.38,12.4,12.36,12.4,307200.0,12.38,12.4,12.36,12.4,307200.0
2014-04-09 10:25:00,12.4,12.4,12.37,12.39,155400.0,12.4,12.4,12.37,12.39,155400.0
2014-04-09 10:30:00,12.39,12.41,12.38,12.4,21000.0,12.39,12.41,12.38,12.4,21000.0
2014-04-09 10:35:00,12.39,12.4,12.39,12.39,55200.0,12.39,12.4,12.39,12.39,55200.0
2014-04-09 10:40:00,12.39,12.39,12.38,12.38,32400.0,12.39,12.39,12.38,12.38,32400.0
2014-04-09 10:45:00,12.38,12.4,12.37,12.4,51600.0,12.38,12.4,12.37,12.4,51600.0
2014-04-09 10:50:00,12.4,12.41,12.38,12.41,54600.0,12.4,12.41,12.38,12.41,54600.0
2014-04-09 10:55:00,12.41,12.42,12.41,12.42,14400.0,12.41,12.42,12.41,12.42,14400.0
2014-04-09 11:00:00,12.41,12.41,12.4,12.4,10200.0,12.41,12.41,12.4,12.4,10200.0
2014-04-09 11:05:00,12.39,12.4,12.39,12.4,22200.0,12.39,12.4,12.39,12.4,22200.0
2014-04-09 11:10:00,12.4,12.41,12.36,12.37,166200.0,12.4,12.41,12.36,12.37,166200.0
2014-04-09 11:15:00,12.38,12.4,12.37,12.4,20400.0,12.38,12.4,12.37,12.4,20400.0
2014-04-09 11:20:00,12.4,12.4,12.38,12.4,81600.0,12.4,12.4,12.38,12.4,81600.0
2014-04-09 11:25:00,12.39,12.42,12.38,12.41,169200.0,12.39,12.42,12.38,12.41,169200.0
2014-04-09 11:30:00,12.41,12.46,12.4,12.43,411000.0,12.41,12.46,12.4,12.43,411000.0
2014-04-09 11:35:00,12.44,12.44,12.44,12.44,10200.0,12.44,12.44,12.44,12.44,10200.0
2014-04-09 11:40:00,12.44,12.44,12.43,12.44,7800.0,12.44,12.44,12.43,12.44,7800.0
2014-04-09 11:45:00,12.44,12.44,12.42,12.42,28800.0,12.44,12.44,12.42,12.42,28800.0
2014-04-09 11:50:00,12.43,12.44,12.43,12.44,439800.0,12.43,12.44,12.43,12.44,439800.0
2014-04-09 11:55:00,12.44,12.47,12.44,12.44,49200.0,12.44,12.47,12.44,12.44,49200.0
2014-04-09 12:00:00,12.45,12.45,12.44,12.45,4200.0,12.45,12.45,12.44,12.45,4200.0
2014-04-09 12:05:00,12.45,12.45,12.43,12.44,27000.0,12.45,12.45,12.43,12.44,27000.0
2014-04-09 12:10:00,12.43,12.44,12.43,12.44,276000.0,12.43,12.44,12.43,12.44,276000.0
2014-04-09 12:15:00,12.44,12.46,12.43,12.43,753600.0,12.44,12.46,12.43,12.43,753600.0
2014-04-09 12:20:00,12.45,12.47,12.44,12.47,18000.0,12.45,12.47,12.44,12.47,18000.0
2014-04-09 12:25:00,12.47,12.48,12.47,12.47,26400.0,12.47,12.48,12.47,12.47,26400.0
2014-04-09 12:30:00,12.48,12.49,12.47,12.48,36600.0,12.48,12.49,12.47,12.48,36600.0
2014-04-09 12:35:00,12.48,12.48,12.47,12.48,18600.0,12.48,12.48,12.47,12.48,18600.0
2014-04-09 12:40:00,12.48,12.48,12.47,12.47,37200.0,12.48,12.48,12.47,12.47,37200.0
2014-04-09 12:45:00,12.47,12.48,12.47,12.47,55200.0,12.47,12.48,12.47,12.47,55200.0
2014-04-09 12:50:00,12.47,12.48,12.47,12.47,19800.0,12.47,12.48,12.47,12.47,19800.0
2014-04-09 12:55:00,12.46,12.47,12.46,12.46,109800.0,12.46,12.47,12.46,12.46,109800.0
2014-04-09 13:00:00,12.46,12.47,12.46,12.47,33000.0,12.46,12.47,12.46,12.47,33000.0
2014-04-09 13:05:00,12.46,12.47,12.46,12.46,11400.0,12.46,12.47,12.46,12.46,11400.0
2014-04-09 13:10:00,12.46,12.46,12.46,12.46,6000.0,12.46,12.46,12.46,12.46,6000.0
2014-04-09 13:15:00,12.46,12.47,12.46,12.46,37200.0,12.46,12.47,12.46,12.46,37200.0
2014-04-09 13:20:00,12.46,12.46,12.45,12.45,7200.0,12.46,12.46,12.45,12.45,7200.0
2014-04-09 13:25:00,12.45,12.45,12.44,12.44,8400.0,12.45,12.45,12.44,12.44,8400.0
2014-04-09 13:30:00,12.44,12.45,12.44,12.44,24000.0,12.44,12.45,12.44,12.44,24000.0
2014-04-09 13:35:00,12.45,12.46,12.45,12.46,8400.0,12.45,12.46,12.45,12.46,8400.0
2014-04-09 13:40:00,12.46,12.46,12.46,12.46,4200.0,12.46,12.46,12.46,12.46,4200.0
2014-04-09 13:45:00,12.46,12.46,12.45,12.45,25800.0,12.46,12.46,12.45,12.45,25800.0
2014-04-09 13:50:00,12.45,12.46,12.45,12.45,23400.0,12.45,12.46,12.45,12.45,23400.0
2014-04-09 13:55:00,12.45,12.45,12.44,12.44,9600.0,12.45,12.45,12.44,12.44,9600.0
2014-04-09 14:00:00,12.45,12.47,12.45,12.47,192600.0,12.45,12.47,12.45,12.47,192600.0
2014-04-09 14:05:00,12.47,12.5,12.47,12.5,18000.0,12.47,12.5,12.47,12.5,18000.0
2014-04-09 14:10:00,12.5,12.5,12.47,12.48,55800.0,12.5,12.5,12.47,12.48,55800.0
2014-04-09 14:15:00,12.49,12.5,12.48,12.49,34800.0,12.49,12.5,12.48,12.49,34800.0
2014-04-09 14:20:00,12.5,12.51,12.49,12.51,43800.0,12.5,12.51,12.49,12.51,43800.0
2014-04-09 14:25:00,12.51,12.53,12.49,12.52,63600.0,12.51,12.53,12.49,12.52,63600.0
2014-04-09 14:30:00,12.52,12.53,12.51,12.51,21600.0,12.52,12.53,12.51,12.51,21600.0
2014-04-09 14:35:00,12.51,12.52,12.49,12.5,23400.0,12.51,12.52,12.49,12.5,23400.0
2014-04-09 14:40:00,12.5,12.51,12.49,12.5,116400.0,12.5,12.51,12.49,12.5,116400.0
2014-04-09 14:45:00,12.5,12.51,12.49,12.51,57000.0,12.5,12.51,12.49,12.51,57000.0
2014-04-09 14:50:00,12.51,12.51,12.49,12.49,32400.0,12.51,12.51,12.49,12.49,32400.0
2014-04-09 14:55:00,12.49,12.49,12.48,12.48,36600.0,12.49,12.49,12.48,12.48,36600.0
2014-04-09 15:00:00,12.48,12.48,12.48,12.48,171600.0,12.48,12.48,12.48,12.48,171600.0
2014-04-09 15:05:00,12.48,12.49,12.47,12.48,73800.0,12.48,12.49,12.47,12.48,73800.0
2014-04-09 15:10:00,12.49,12.5,12.48,12.5,100200.0,12.49,12.5,12.48,12.5,100200.0
2014-04-09 15:15:00,12.5,12.5,12.5,12.5,330000.0,12.5,12.5,12.5,12.5,330000.0
2014-04-09 15:20:00,12.51,12.52,12.5,12.51,55200.0,12.51,12.52,12.5,12.51,55200.0
2014-04-09 15:25:00,12.51,12.52,12.51,12.52,312000.0,12.51,12.52,12.51,12.52,312000.0
2014-04-09 15:30:00,12.52,12.52,12.51,12.52,99000.0,12.52,12.52,12.51,12.52,99000.0
2014-04-09 15:35:00,12.52,12.52,12.51,12.52,123600.0,12.52,12.52,12.51,12.52,123600.0
2014-04-09 15:40:00,12.52,12.52,12.5,12.5,135000.0,12.52,12.52,12.5,12.5,135000.0
2014-04-09 15:45:00,12.5,12.51,12.5,12.5,295200.0,12.5,12.51,12.5,12.5,295200.0
2014-04-09 15:50:00,12.5,12.5,12.49,12.5,165000.0,12.5,12.5,12.49,12.5,165000.0
2014-04-09 15:55:00,12.5,12.5,12.49,12.5,405600.0,12.5,12.5,12.49,12.5,405600.0
2014-04-10 09:30:00,12.42,12.47,12.36,12.43,112200.0,12.42,12.47,12.36,12.43,112200.0
2014-04-10 09:35:00,12.4,12.44,12.4,12.44,35400.0,12.4,12.44,12.4,12.44,35400.0
2014-04-10 09:40:00,12.44,12.47,12.42,12.44,133200.0,12.44,12.47,12.42,12.44,133200.0
2014-04-10 09:45:00,12.45,12.45,12.4,12.41,137400.0,12.45,12.45,12.4,12.41,137400.0
2014-04-10 09:50:00,12.41,12.45,12.41,12.44,50400.0,12.41,12.45,12.41,12.44,50400.0
2014-04-10 09:55:00,12.43,12.46,12.43,12.45,43200.0,12.43,12.46,12.43,12.45,43200.0
2014-04-10 10:00:00,12.47,12.47,12.41,12.44,76800.0,12.47,12.47,12.41,12.44,76800.0
2014-04-10 10:05:00,12.43,12.44,12.41,12.44,48000.0,12.43,12.44,12.41,12.44,48000.0
2014-04-10 10:10:00,12.44,12.48,12.44,12.46,56400.0,12.44,12.48,12.44,12.46,56400.0
2014-04-10 10:15:00,12.44,12.45,12.43,12.45,46200.0,12.44,12.45,12.43,12.45,46200.0
2014-04-10 10:20:00,12.45,12.49,12.45,12.49,31800.0,12.45,12.49,12.45,12.49,31800.0
2014-04-10 10:25:00,12.49,12.5,12.48,12.49,28800.0,12.49,12.5,12.48,12.49,28800.0
2014-04-10 10:30:00,12.5,12.53,12.49,12.52,61200.0,12.5,12.53,12.49,12.52,61200.0
2014-04-10 10:35:00,12.52,12.52,12.5,12.51,18000.0,12.52,12.52,12.5,12.51,18000.0
2014-04-10 10:40:00,12.5,12.55,12.5,12.54,228000.0,12.5,12.55,12.5,12.54,228000.0
2014-04-10 10:45:00,12.54,12.55,12.53,12.53,69000.0,12.54,12.55,12.53,12.53,69000.0
2014-04-10 10:50:00,12.53,12.56,12.52,12.56,132600.0,12.53,12.56,12.52,12.56,132600.0
2014-04-10 10:55:00,12.56,12.57,12.53,12.55,66600.0,12.56,12.57,12.53,12.55,66600.0
2014-04-10 11:00:00,12.53,12.54,12.53,12.54,54000.0,12.53,12.54,12.53,12.54,54000.0
2014-04-10 11:05:00,12.54,12.56,12.53,12.56,114600.0,12.54,12.56,12.53,12.56,114600.0
2014-04-10 11:10:00,12.55,12.58,12.54,12.57,60600.0,12.55,12.58,12.54,12.57,60600.0
2014-04-10 11:15:00,12.56,12.56,12.54,12.55,46200.0,12.56,12.56,12.54,12.55,46200.0
2014-04-10 11:20:00,12.55,12.57,12.53,12.53,33600.0,12.55,12.57,12.53,12.53,33600.0
2014-04-10 11:25:00,12.53,12.54,12.52,12.53,64800.0,12.53,12.54,12.52,12.53,64800.0
2014-04-10 11:30:00,12.53,12.54,12.52,12.52,93600.0,12.53,12.54,12.52,12.52,93600.0
2014-04-10 11:35:00,12.53,12.53,12.5,12.51,100800.0,12.53,12.53,12.5,12.51,100800.0
2014-04-10 11:40:00,12.52,12.55,12.51,12.55,74400.0,12.52,12.55,12.51,12.55,74400.0
2014-04-10 11:45:00,12.56,12.56,12.53,12.54,56400.0,12.56,12.56,12.53,12.54,56400.0
2014-04-10 11:50:00,12.53,12.54,12.52,12.54,63600.0,12.53,12.54,12.52,12.54,63600.0
2014-04-10 11:55:00,12.53,12.54,12.53,12.54,31800.0,12.53,12.54,12.53,12.54,31800.0
2014-04-10 12:00:00,12.53,12.53,12.49,12.5,52800.0,12.53,12.53,12.49,12.5,52800.0
2014-04-10 12:05:00,12.5,12.52,12.5,12.52,39600.0,12.5,12.52,12.5,12.52,39600.0
2014-04-10 12:10:00,12.51,12.51,12.48,12.51,58800.0,12.51,12.51,12.48,12.51,58800.0
2014-04-10 12:15:00,12.52,12.52,12.51,12.51,21600.0,12.52,12.52,12.51,12.51,21600.0
2014-04-10 12:20:00,12.5,12.53,12.5,12.52,99000.0,12.5,12.53,12.5,12.52,99000.0
2014-04-10 12:25:00,12.53,12.55,12.52,12.55,23400.0,12.53,12.55,12.52,12.55,23400.0
2014-04-10 12:30:00,12.54,12.55,12.5,12.51,28200.0,12.54,12.55,12.5,12.51,28200.0
2014-04-10 12:35:00,12.51,12.54,12.51,12.54,41400.0,12.51,12.54,12.51,12.54,41400.0
2014-04-10 12:40:00,12.54,12.54,12.52,12.52,33000.0,12.54,12.54,12.52,12.52,33000.0
2014-04-10 12:45:00,12.52,12.53,12.52,12.53,65400.0,12.52,12.53,12.52,12.53,65400.0
2014-04-10 12:50:00,12.53,12.53,12.52,12.53,82800.0,12.53,12.53,12.52,12.53,82800.0
2014-04-10 12:55:00,12.53,12.53,12.52,12.52,42600.0,12.53,12.53,12.52,12.52,42600.0
2014-04-10 13:00:00,12.52,12.53,12.51,12.52,49200.0,12.52,12.53,12.51,12.52,49200.0
2014-04-10 13:05:00,12.52,12.54,12.52,12.52,52800.0,12.52,12.54,12.52,12.52,52800.0
2014-04-10 13:10:00,12.52,12.52,12.5,12.5,126000.0,12.52,12.52,12.5,12.5,126000.0
2014-04-10 13:15:00,12.5,12.52,12.49,12.5,404400.0,12.5,12.52,12.49,12.5,404400.0
2014-04-10 13:20:00,12.51,12.51,12.47,12.47,100200.0,12.51,12.51,12.47,12.47,100200.0
2014-04-10 13:25:00,12.48,12.48,12.47,12.47,68400.0,12.48,12.48,12.47,12.47,68400.0
2014-04-10 13:30:00,12.47,12.47,12.46,12.46,58800.0,12.47,12.47,12.46,12.46,58800.0
2014-04-10 13:35:00,12.46,12.46,12.44,12.45,56400.0,12.46,12.46,12.44,12.45,56400.0
2014-04-10 13:40:00,12.45,12.47,12.45,12.47,30000.0,12.45,12.47,12.45,12.47,30000.0
2014-04-10 13:45:00,12.47,12.47,12.46,12.47,48000.0,12.47,12.47,12.46,12.47,48000.0
2014-04-10 13:50:00,12.47,12.47,12.46,12.47,711600.0,12.47,12.47,12.46,12.47,711600.0
2014-04-10 13:55:00,12.47,12.48,12.46,12.48,48600.0,12.47,12.48,12.46,12.48,48600.0
2014-04-10 14:00:00,12.47,12.47,12.46,12.46,39600.0,12.47,12.47,12.46,12.46,39600.0
2014-04-10 14:05:00,12.46,12.47,12.46,12.46,76200.0,12.46,12.47,12.46,12.46,76200.0
2014-04-10 14:10:00,12.46,12.47,12.45,12.46,34200.0,12.46,12.47,12.45,12.46,34200.0
2014-04-10 14:15:00,12.47,12.47,12.45,12.46,37200.0,12.47,12.47,12.45,12.46,37200.0
2014-04-10 14:20:00,12.45,12.46,12.44,12.45,501000.0,12.45,12.46,12.44,12.45,501000.0
2014-04-10 14:25:00,12.45,12.45,12.44,12.45,58200.0,12.45,12.45,12.44,12.45,58200.0
2014-04-10 14:30:00,12.44,12.45,12.43,12.44,79200.0,12.44,12.45,12.43,12.44,79200.0
2014-04-10 14:35:00,12.44,12.45,12.44,12.45,111600.0,12.44,12.45,12.44,12.45,111600.0
2014-04-10 14:40:00,12.44,12.45,12.42,12.42,68400.0,12.44,12.45,12.42,12.42,68400.0
2014-04-10 14:45:00,12.42,12.42,12.38,12.38,52800.0,12.42,12.42,12.38,12.38,52800.0
2014-04-10 14:50:00,12.38,12.41,12.38,12.39,71400.0,12.38,12.41,12.38,12.39,71400.0
2014-04-10 14:55:00,12.39,12.4,12.39,12.4,66600.0,12.39,12.4,12.39,12.4,66600.0
2014-04-10 15:00:00,12.4,12.4,12.38,12.39,189600.0,12.4,12.4,12.38,12.39,189600.0
2014-04-10 15:05:00,12.39,12.39,12.37,12.38,119400.0,12.39,12.39,12.37,12.38,119400.0
2014-04-10 15:10:00,12.37,12.38,12.35,12.36,145800.0,12.37,12.38,12.35,12.36,145800.0
2014-04-10 15:15:00,12.35,12.4,12.35,12.39,108000.0,12.35,12.4,12.35,12.39,108000.0
2014-04-10 15:20:00,12.39,12.39,12.37,12.38,90600.0,12.39,12.39,12.37,12.38,90600.0
2014-04-10 15:25:00,12.38,12.4,12.38,12.39,57000.0,12.38,12.4,12.38,12.39,57000.0
2014-04-10 15:30:00,12.39,12.4,12.38,12.4,78600.0,12.39,12.4,12.38,12.4,78600.0
2014-04-10 15:35:00,12.4,12.43,12.4,12.43,122400.0,12.4,12.43,12.4,12.43,122400.0
2014-04-10 15:40:00,12.42,12.43,12.4,12.42,63600.0,12.42,12.43,12.4,12.42,63600.0
2014-04-10 15:45:00,12.42,12.44,12.42,12.42,258000.0,12.42,12.44,12.42,12.42,258000.0
2014-04-10 15:50:00,12.42,12.42,12.4,12.42,205800.0,12.42,12.42,12.4,12.42,205800.0
2014-04-10 15:55:00,12.42,12.42,12.4,12.42,450000.0,12.42,12.42,12.4,12.42,450000.0
2014-04-11 09:30:00,12.36,12.36,12.3,12.3,58200.0,12.36,12.36,12.3,12.3,58200.0
2014-04-11 09:35:00,12.3,12.34,12.29,12.3,46800.0,12.3,12.34,12.29,12.3,46800.0
2014-04-11 09:40:00,12.31,12.39,12.31,12.39,216000.0,12.31,12.39,12.31,12.39,216000.0
2014-04-11 09:45:00,12.39,12.39,12.33,12.36,351000.0,12.39,12.39,12.33,12.36,351000.0
2014-04-11 09:50:00,12.36,12.38,12.34,12.37,157800.0,12.36,12.38,12.34,12.37,157800.0
2014-04-11 09:55:00,12.37,12.37,12.31,12.31,250200.0,12.37,12.37,12.31,12.31,250200.0
2014-04-11 10:00:00,12.31,12.33,12.28,12.28,51000.0,12.31,12.33,12.28,12.28,51000.0
2014-04-11 10:05:00,12.28,12.29,12.24,12.25,76800.0,12.28,12.29,12.24,12.25,76800.0
2014-04-11 10:10:00,12.25,12.27,12.24,12.24,53400.0,12.25,12.27,12.24,12.24,53400.0
2014-04-11 10:15:00,12.24,12.28,12.23,12.23,106800.0,12.24,12.28,12.23,12.23,106800.0
2014-04-11 10:20:00,12.24,12.25,12.23,12.24,22800.0,12.24,12.25,12.23,12.24,22800.0
2014-04-11 10:25:00,12.24,12.25,12.23,12.24,52200.0,12.24,12.25,12.23,12.24,52200.0
2014-04-11 10:30:00,12.24,12.26,12.22,12.26,49800.0,12.24,12.26,12.22,12.26,49800.0
2014-04-11 10:35:00,12.25,12.27,12.24,12.24,31800.0,12.25,12.27,12.24,12.24,31800.0
2014-04-11 10:40:00,12.25,12.27,12.23,12.25,145200.0,12.25,12.27,12.23,12.25,145200.0
2014-04-11 10:45:00,12.25,12.28,12.23,12.26,72600.0,12.25,12.28,12.23,12.26,72600.0
2014-04-11 10:50:00,12.26,12.31,12.26,12.31,31200.0,12.26,12.31,12.26,12.31,31200.0
2014-04-11 10:55:00,12.31,12.34,12.3,12.31,42000.0,12.31,12.34,12.3,12.31,42000.0
2014-04-11 11:00:00,12.31,12.32,12.3,12.31,213600.0,12.31,12.32,12.3,12.31,213600.0
2014-04-11 11:05:00,12.31,12.31,12.29,12.29,16800.0,12.31,12.31,12.29,12.29,16800.0
2014-04-11 11:10:00,12.29,12.31,12.29,12.3,36600.0,12.29,12.31,12.29,12.3,36600.0
2014-04-11 11:15:00,12.3,12.33,12.3,12.32,25200.0,12.3,12.33,12.3,12.32,25200.0
2014-04-11 11:20:00,12.31,12.31,12.29,12.29,36600.0,12.31,12.31,12.29,12.29,36600.0
2014-04-11 11:25:00,12.29,12.3,12.27,12.28,37200.0,12.29,12.3,12.27,12.28,37200.0
2014-04-11 11:30:00,12.27,12.27,12.26,12.26,26400.0,12.27,12.27,12.26,12.26,26400.0
2014-04-11 11:35:00,12.26,12.28,12.24,12.24,69600.0,12.26,12.28,12.24,12.24,69600.0
2014-04-11 11:40:00,12.25,12.26,12.22,12.25,64800.0,12.25,12.26,12.22,12.25,64800.0
2014-04-11 11:45:00,12.25,12.25,12.21,12.21,133200.0,12.25,12.25,12.21,12.21,133200.0
2014-04-11 11:50:00,12.22,12.24,12.21,12.21,39600.0,12.22,12.24,12.21,12.21,39600.0
2014-04-11 11:55:00,12.21,12.21,12.19,12.21,36000.0,12.21,12.21,12.19,12.21,36000.0
2014-04-11 12:00:00,12.21,12.23,12.21,12.23,24000.0,12.21,12.23,12.21,12.23,24000.0
2014-04-11 12:05:00,12.22,12.23,12.21,12.22,35400.0,12.22,12.23,12.21,12.22,35400.0
2014-04-11 12:10:00,12.21,12.22,12.19,12.19,33000.0,12.21,12.22,12.19,12.19,33000.0
2014-04-11 12:15:00,12.19,12.21,12.18,12.2,101400.0,12.19,12.21,12.18,12.2,101400.0
2014-04-11 12:20:00,12.2,12.2,12.18,12.18,100800.0,12.2,12.2,12.18,12.18,100800.0
2014-04-11 12:25:00,12.18,12.19,12.17,12.18,369600.0,12.18,12.19,12.17,12.18,369600.0
2014-04-11 12:30:00,12.19,12.2,12.18,12.19,33600.0,12.19,12.2,12.18,12.19,33600.0
2014-04-11 12:35:00,12.19,12.21,12.19,12.21,328200.0,12.19,12.21,12.19,12.21,328200.0
2014-04-11 12:40:00,12.22,12.25,12.22,12.24,337800.0,12.22,12.25,12.22,12.24,337800.0
2014-04-11 12:45:00,12.25,12.26,12.25,12.26,30600.0,12.25,12.26,12.25,12.26,30600.0
2014-04-11 12:50:00,12.26,12.26,12.23,12.23,18600.0,12.26,12.26,12.23,12.23,18600.0
2014-04-11 12:55:00,12.23,12.24,12.23,12.24,40200.0,12.23,12.24,12.23,12.24,40200.0
2014-04-11 13:00:00,12.24,12.25,12.23,12.24,201000.0,12.24,12.25,12.23,12.24,201000.0
2014-04-11 13:05:00,12.24,12.24,12.2,12.22,35400.0,12.24,12.24,12.2,12.22,35400.0
2014-04-11 13:10:00,12.22,12.24,12.22,12.23,47400.0,12.22,12.24,12.22,12.23,47400.0
2014-04-11 13:15:00,12.23,12.24,12.22,12.24,47400.0,12.23,12.24,12.22,12.24,47400.0
2014-04-11 13:20:00,12.23,12.24,12.23,12.24,31800.0,12.23,12.24,12.23,12.24,31800.0
2014-04-11 13:25:00,12.24,12.24,12.24,12.24,55200.0,12.24,12.24,12.24,12.24,55200.0
2014-04-11 13:30:00,12.23,12.24,12.23,12.24,71400.0,12.23,12.24,12.23,12.24,71400.0
2014-04-11 13:35:00,12.24,12.24,12.23,12.24,34800.0,12.24,12.24,12.23,12.24,34800.0
2014-04-11 13:40:00,12.24,12.24,12.23,12.24,106200.0,12.24,12.24,12.23,12.24,106200.0
2014-04-11 13:45:00,12.24,12.24,12.23,12.24,63000.0,12.24,12.24,12.23,12.24,63000.0
2014-04-11 13:50:00,12.24,12.24,12.22,12.22,40200.0,12.24,12.24,12.22,12.22,40200.0
2014-04-11 13:55:00,12.22,12.22,12.18,12.18,76200.0,12.22,12.22,12.18,12.18,76200.0
2014-04-11 14:00:00,12.18,12.19,12.17,12.17,112800.0,12.18,12.19,12.17,12.17,112800.0
2014-04-11 14:05:00,12.17,12.19,12.17,12.18,55200.0,12.17,12.19,12.17,12.18,55200.0
2014-04-11 14:10:00,12.19,12.19,12.17,12.17,37800.0,12.19,12.19,12.17,12.17,37800.0
2014-04-11 14:15:00,12.17,12.19,12.17,12.19,37800.0,12.17,12.19,12.17,12.19,37800.0
2014-04-11 14:20:00,12.19,12.2,12.18,12.2,72600.0,12.19,12.2,12.18,12.2,72600.0
2014-04-11 14:25:00,12.19,12.21,12.19,12.2,64200.0,12.19,12.21,12.19,12.2,64200.0
2014-04-11 14:30:00,12.2,12.21,12.19,12.19,58800.0,12.2,12.21,12.19,12.19,58800.0
2014-04-11 14:35:00,12.19,12.2,12.18,12.19,84600.0,12.19,12.2,12.18,12.19,84600.0
2014-04-11 14:40:00,12.19,12.19,12.18,12.18,67800.0,12.19,12.19,12.18,12.18,67800.0
2014-04-11 14:45:00,12.18,12.19,12.16,12.16,102000.0,12.18,12.19,12.16,12.16,102000.0
2014-04-11 14:50:00,12.16,12.19,12.16,12.19,48000.0,12.16,12.19,12.16,12.19,48000.0
2014-04-11 14:55:00,12.19,12.19,12.17,12.17,72000.0,12.19,12.19,12.17,12.17,72000.0
2014-04-11 15:00:00,12.17,12.17,12.15,12.16,48600.0,12.17,12.17,12.15,12.16,48600.0
2014-04-11 15:05:00,12.16,12.16,12.15,12.15,184200.0,12.16,12.16,12.15,12.15,184200.0
2014-04-11 15:10:00,12.15,12.16,12.13,12.13,97800.0,12.15,12.16,12.13,12.13,97800.0
2014-04-11 15:15:00,12.13,12.17,12.13,12.16,129000.0,12.13,12.17,12.13,12.16,129000.0
2014-04-11 15:20:00,12.16,12.18,12.16,12.18,96600.0,12.16,12.18,12.16,12.18,96600.0
2014-04-11 15:25:00,12.18,12.19,12.18,12.19,114000.0,12.18,12.19,12.18,12.19,114000.0
2014-04-11 15:30:00,12.18,12.19,12.17,12.17,51600.0,12.18,12.19,12.17,12.17,51600.0
2014-04-11 15:35:00,12.17,12.18,12.16,12.17,273000.0,12.17,12.18,12.16,12.17,273000.0
2014-04-11 15:40:00,12.17,12.18,12.17,12.18,292200.0,12.17,12.18,12.17,12.18,292200.0
2014-04-11 15:45:00,12.18,12.19,12.17,12.19,289800.0,12.18,12.19,12.17,12.19,289800.0
2014-04-11 15:50:00,12.19,12.19,12.16,12.16,325800.0,12.19,12.19,12.16,12.16,325800.0
2014-04-11 15:55:00,12.16,12.18,12.15,12.16,468600.0,12.16,12.18,12.15,12.16,468600.0
2014-04-14 09:30:00,13.66,13.71,13.61,13.7,2610000.0,13.66,13.71,13.61,13.7,2610000.0
2014-04-14 09:35:00,13.69,14.03,13.68,13.97,2868600.0,13.69,14.03,13.68,13.97,2868600.0
2014-04-14 09:40:00,13.98,14.07,13.88,13.88,1785000.0,13.98,14.07,13.88,13.88,1785000.0
2014-04-14 09:45:00,13.89,13.95,13.87,13.9,682200.0,13.89,13.95,13.87,13.9,682200.0
2014-04-14 09:50:00,13.89,13.89,13.76,13.79,503400.0,13.89,13.89,13.76,13.79,503400.0
2014-04-14 09:55:00,13.79,13.99,13.79,13.98,1665600.0,13.79,13.99,13.79,13.98,1665600.0
2014-04-14 10:00:00,13.97,13.99,13.88,13.88,563400.0,13.97,13.99,13.88,13.88,563400.0
2014-04-14 10:05:00,13.88,13.92,13.84,13.91,809400.0,13.88,13.92,13.84,13.91,809400.0
2014-04-14 10:10:00,13.91,13.92,13.85,13.86,409200.0,13.91,13.92,13.85,13.86,409200.0
2014-04-14 10:15:00,13.86,13.91,13.85,13.85,550800.0,13.86,13.91,13.85,13.85,550800.0
2014-04-14 10:20:00,13.85,13.88,13.78,13.85,1167000.0,13.85,13.88,13.78,13.85,1167000.0
2014-04-14 10:25:00,13.85,13.94,13.84,13.91,370800.0,13.85,13.94,13.84,13.91,370800.0
2014-04-14 10:30:00,13.92,14.04,13.9,13.99,1225200.0,13.92,14.04,13.9,13.99,1225200.0
2014-04-14 10:35:00,13.99,14.01,13.9,13.91,682800.0,13.99,14.01,13.9,13.91,682800.0
2014-04-14 10:40:00,13.91,13.92,13.85,13.86,451800.0,13.91,13.92,13.85,13.86,451800.0
2014-04-14 10:45:00,13.85,13.87,13.82,13.83,518400.0,13.85,13.87,13.82,13.83,518400.0
2014-04-14 10:50:00,13.82,13.85,13.78,13.85,696000.0,13.82,13.85,13.78,13.85,696000.0
2014-04-14 10:55:00,13.84,13.87,13.79,13.79,286800.0,13.84,13.87,13.79,13.79,286800.0
2014-04-14 11:00:00,13.8,13.83,13.77,13.79,216600.0,13.8,13.83,13.77,13.79,216600.0
2014-04-14 11:05:00,13.78,13.89,13.78,13.89,403800.0,13.78,13.89,13.78,13.89,403800.0
2014-04-14 11:10:00,13.88,13.88,13.79,13.82,778200.0,13.88,13.88,13.79,13.82,778200.0
2014-04-14 11:15:00,13.83,13.83,13.78,13.82,505800.0,13.83,13.83,13.78,13.82,505800.0
2014-04-14 11:20:00,13.82,13.9,13.82,13.9,291600.0,13.82,13.9,13.82,13.9,291600.0
2014-04-14 11:25:00,13.9,13.9,13.83,13.84,146400.0,13.9,13.9,13.83,13.84,146400.0
2014-04-14 11:30:00,13.84,13.9,13.81,13.9,231000.0,13.84,13.9,13.81,13.9,231000.0
2014-04-14 11:35:00,13.89,13.93,13.86,13.92,402600.0,13.89,13.93,13.86,13.92,402600.0
2014-04-14 11:40:00,13.91,13.92,13.85,13.85,199200.0,13.91,13.92,13.85,13.85,199200.0
2014-04-14 11:45:00,13.85,13.87,13.82,13.85,296400.0,13.85,13.87,13.82,13.85,296400.0
2014-04-14 11:50:00,13.85,13.87,13.8,13.85,300600.0,13.85,13.87,13.8,13.85,300600.0
2014-04-14 11:55:00,13.85,13.86,13.73,13.74,537000.0,13.85,13.86,13.73,13.74,537000.0
2014-04-14 12:00:00,13.74,13.79,13.71,13.74,184800.0,13.74,13.79,13.71,13.74,184800.0
2014-04-14 12:05:00,13.74,13.74,13.68,13.7,216600.0,13.74,13.74,13.68,13.7,216600.0
2014-04-14 12:10:00,13.7,13.74,13.61,13.7,1033200.0,13.7,13.74,13.61,13.7,1033200.0
2014-04-14 12:15:00,13.7,13.76,13.64,13.64,408600.0,13.7,13.76,13.64,13.64,408600.0
2014-04-14 12:20:00,13.65,13.66,13.6,13.63,301800.0,13.65,13.66,13.6,13.63,301800.0
2014-04-14 12:25:00,13.63,13.65,13.58,13.59,339000.0,13.63,13.65,13.58,13.59,339000.0
2014-04-14 12:30:00,13.59,13.69,13.56,13.68,410400.0,13.59,13.69,13.56,13.68,410400.0
2014-04-14 12:35:00,13.69,13.75,13.68,13.72,541200.0,13.69,13.75,13.68,13.72,541200.0
2014-04-14 12:40:00,13.73,13.78,13.72,13.77,252000.0,13.73,13.78,13.72,13.77,252000.0
2014-04-14 12:45:00,13.76,13.77,13.72,13.76,121200.0,13.76,13.77,13.72,13.76,121200.0
2014-04-14 12:50:00,13.75,13.75,13.72,13.74,171600.0,13.75,13.75,13.72,13.74,171600.0
2014-04-14 12:55:00,13.75,13.8,13.69,13.76,267000.0,13.75,13.8,13.69,13.76,267000.0
2014-04-14 13:00:00,13.76,13.77,13.68,13.69,156600.0,13.76,13.77,13.68,13.69,156600.0
2014-04-14 13:05:00,13.69,13.72,13.65,13.68,222000.0,13.69,13.72,13.65,13.68,222000.0
2014-04-14 13:10:00,13.69,13.69,13.62,13.64,155400.0,13.69,13.69,13.62,13.64,155400.0
2014-04-14 13:15:00,13.64,13.66,13.63,13.66,96000.0,13.64,13.66,13.63,13.66,96000.0
2014-04-14 13:20:00,13.66,13.66,13.58,13.6,297000.0,13.66,13.66,13.58,13.6,297000.0
2014-04-14 13:25:00,13.59,13.61,13.57,13.61,88200.0,13.59,13.61,13.57,13.61,88200.0
2014-04-14 13:30:00,13.61,13.64,13.58,13.64,99600.0,13.61,13.64,13.58,13.64,99600.0
2014-04-14 13:35:00,13.64,13.65,13.62,13.65,86400.0,13.64,13.65,13.62,13.65,86400.0
2014-04-14 13:40:00,13.65,13.65,13.62,13.63,93600.0,13.65,13.65,13.62,13.63,93600.0
2014-04-14 13:45:00,13.63,13.66,13.63,13.65,227400.0,13.63,13.66,13.63,13.65,227400.0
2014-04-14 13:50:00,13.65,13.65,13.6,13.6,83400.0,13.65,13.65,13.6,13.6,83400.0
2014-04-14 13:55:00,13.6,13.62,13.59,13.61,116400.0,13.6,13.62,13.59,13.61,116400.0
2014-04-14 14:00:00,13.61,13.62,13.57,13.58,302400.0,13.61,13.62,13.57,13.58,302400.0
2014-04-14 14:05:00,13.58,13.6,13.54,13.56,251400.0,13.58,13.6,13.54,13.56,251400.0
2014-04-14 14:10:00,13.57,13.58,13.55,13.56,97800.0,13.57,13.58,13.55,13.56,97800.0
2014-04-14 14:15:00,13.56,13.57,13.51,13.53,150600.0,13.56,13.57,13.51,13.53,150600.0
2014-04-14 14:20:00,13.53,13.53,13.5,13.51,201000.0,13.53,13.53,13.5,13.51,201000.0
2014-04-14 14:25:00,13.5,13.52,13.5,13.51,271800.0,13.5,13.52,13.5,13.51,271800.0
2014-04-14 14:30:00,13.51,13.52,13.5,13.51,277800.0,13.51,13.52,13.5,13.51,277800.0
2014-04-14 14:35:00,13.51,13.52,13.48,13.5,208800.0,13.51,13.52,13.48,13.5,208800.0
2014-04-14 14:40:00,13.5,13.52,13.5,13.51,277200.0,13.5,13.52,13.5,13.51,277200.0
2014-04-14 14:45:00,13.51,13.61,13.5,13.51,739200.0,13.51,13.61,13.5,13.51,739200.0
2014-04-14 14:50:00,13.51,13.56,13.5,13.55,394800.0,13.51,13.56,13.5,13.55,394800.0
2014-04-14 14:55:00,13.55,13.57,13.53,13.53,113400.0,13.55,13.57,13.53,13.53,113400.0
2014-04-14 15:00:00,13.53,13.56,13.51,13.52,94800.0,13.53,13.56,13.51,13.52,94800.0
2014-04-14 15:05:00,13.52,13.55,13.51,13.55,96000.0,13.52,13.55,13.51,13.55,96000.0
2014-04-14 15:10:00,13.54,13.55,13.5,13.5,178800.0,13.54,13.55,13.5,13.5,178800.0
2014-04-14 15:15:00,13.51,13.51,13.46,13.48,344400.0,13.51,13.51,13.46,13.48,344400.0
2014-04-14 15:20:00,13.48,13.5,13.46,13.5,265800.0,13.48,13.5,13.46,13.5,265800.0
2014-04-14 15:25:00,13.5,13.53,13.48,13.51,416400.0,13.5,13.53,13.48,13.51,416400.0
2014-04-14 15:30:00,13.51,13.54,13.51,13.53,591600.0,13.51,13.54,13.51,13.53,591600.0
2014-04-14 15:35:00,13.53,13.54,13.51,13.52,420600.0,13.53,13.54,13.51,13.52,420600.0
2014-04-14 15:40:00,13.52,13.52,13.49,13.51,485400.0,13.52,13.52,13.49,13.51,485400.0
2014-04-14 15:45:00,13.52,13.55,13.51,13.55,636000.0,13.52,13.55,13.51,13.55,636000.0
2014-04-14 15:50:00,13.54,13.56,13.53,13.54,754800.0,13.54,13.56,13.53,13.54,754800.0
2014-04-14 15:55:00,13.54,13.55,13.5,13.5,1299600.0,13.54,13.55,13.5,13.5,1299600.0
2014-04-15 09:30:00,13.55,13.58,13.5,13.53,262800.0,13.55,13.58,13.5,13.53,262800.0
2014-04-15 09:35:00,13.53,13.63,13.5,13.58,168600.0,13.53,13.63,13.5,13.58,168600.0
2014-04-15 09:40:00,13.61,13.65,13.58,13.58,98400.0,13.61,13.65,13.58,13.58,98400.0
2014-04-15 09:45:00,13.59,13.59,13.53,13.54,106800.0,13.59,13.59,13.53,13.54,106800.0
2014-04-15 09:50:00,13.53,13.55,13.49,13.5,149400.0,13.53,13.55,13.49,13.5,149400.0
2014-04-15 09:55:00,13.5,13.51,13.48,13.51,136800.0,13.5,13.51,13.48,13.51,136800.0
2014-04-15 10:00:00,13.5,13.51,13.48,13.49,104400.0,13.5,13.51,13.48,13.49,104400.0
2014-04-15 10:05:00,13.49,13.49,13.46,13.47,133200.0,13.49,13.49,13.46,13.47,133200.0
2014-04-15 10:10:00,13.47,13.47,13.4,13.4,112200.0,13.47,13.47,13.4,13.4,112200.0
2014-04-15 10:15:00,13.4,13.41,13.34,13.35,223800.0,13.4,13.41,13.34,13.35,223800.0
2014-04-15 10:20:00,13.35,13.41,13.35,13.4,250200.0,13.35,13.41,13.35,13.4,250200.0
2014-04-15 10:25:00,13.4,13.45,13.39,13.41,430200.0,13.4,13.45,13.39,13.41,430200.0
2014-04-15 10:30:00,13.41,13.41,13.35,13.36,247200.0,13.41,13.41,13.35,13.36,247200.0
2014-04-15 10:35:00,13.36,13.4,13.35,13.38,130800.0,13.36,13.4,13.35,13.38,130800.0
2014-04-15 10:40:00,13.38,13.39,13.35,13.35,56400.0,13.38,13.39,13.35,13.35,56400.0
2014-04-15 10:45:00,13.36,13.37,13.33,13.34,302400.0,13.36,13.37,13.33,13.34,302400.0
2014-04-15 10:50:00,13.34,13.35,13.3,13.32,65400.0,13.34,13.35,13.3,13.32,65400.0
2014-04-15 10:55:00,13.32,13.32,13.27,13.3,132600.0,13.32,13.32,13.27,13.3,132600.0
2014-04-15 11:00:00,13.3,13.3,13.25,13.25,81000.0,13.3,13.3,13.25,13.25,81000.0
2014-04-15 11:05:00,13.26,13.28,13.24,13.25,78000.0,13.26,13.28,13.24,13.25,78000.0
2014-04-15 11:10:00,13.24,13.26,13.23,13.25,91200.0,13.24,13.26,13.23,13.25,91200.0
2014-04-15 11:15:00,13.25,13.29,13.24,13.27,97200.0,13.25,13.29,13.24,13.27,97200.0
2014-04-15 11:20:00,13.27,13.3,13.27,13.28,49200.0,13.27,13.3,13.27,13.28,49200.0
2014-04-15 11:25:00,13.28,13.28,13.22,13.23,116400.0,13.28,13.28,13.22,13.23,116400.0
2014-04-15 11:30:00,13.24,13.26,13.22,13.24,107400.0,13.24,13.26,13.22,13.24,107400.0
2014-04-15 11:35:00,13.23,13.24,13.2,13.2,96600.0,13.23,13.24,13.2,13.2,96600.0
2014-04-15 11:40:00,13.19,13.2,13.14,13.14,163200.0,13.19,13.2,13.14,13.14,163200.0
2014-04-15 11:45:00,13.15,13.15,13.06,13.06,261600.0,13.15,13.15,13.06,13.06,261600.0
2014-04-15 11:50:00,13.07,13.09,13.05,13.06,204600.0,13.07,13.09,13.05,13.06,204600.0
2014-04-15 11:55:00,13.06,13.06,13.02,13.05,151800.0,13.06,13.06,13.02,13.05,151800.0
2014-04-15 12:00:00,13.04,13.05,13.02,13.04,81600.0,13.04,13.05,13.02,13.04,81600.0
2014-04-15 12:05:00,13.04,13.09,13.03,13.07,267600.0,13.04,13.09,13.03,13.07,267600.0
2014-04-15 12:10:00,13.07,13.1,13.06,13.1,150600.0,13.07,13.1,13.06,13.1,150600.0
2014-04-15 12:15:00,13.09,13.1,13.09,13.1,64800.0,13.09,13.1,13.09,13.1,64800.0
2014-04-15 12:20:00,13.1,13.12,13.09,13.12,61800.0,13.1,13.12,13.09,13.12,61800.0
2014-04-15 12:25:00,13.11,13.13,13.08,13.13,69600.0,13.11,13.13,13.08,13.13,69600.0
2014-04-15 12:30:00,13.13,13.13,13.09,13.09,39600.0,13.13,13.13,13.09,13.09,39600.0
2014-04-15 12:35:00,13.1,13.11,13.09,13.1,68400.0,13.1,13.11,13.09,13.1,68400.0
2014-04-15 12:40:00,13.11,13.13,13.1,13.12,197400.0,13.11,13.13,13.1,13.12,197400.0
2014-04-15 12:45:00,13.12,13.12,13.09,13.11,69000.0,13.12,13.12,13.09,13.11,69000.0
2014-04-15 12:50:00,13.11,13.13,13.11,13.11,42600.0,13.11,13.13,13.11,13.11,42600.0
2014-04-15 12:55:00,13.11,13.12,13.1,13.11,83400.0,13.11,13.12,13.1,13.11,83400.0
2014-04-15 13:00:00,13.11,13.16,13.1,13.16,100200.0,13.11,13.16,13.1,13.16,100200.0
2014-04-15 13:05:00,13.16,13.17,13.15,13.17,99000.0,13.16,13.17,13.15,13.17,99000.0
2014-04-15 13:10:00,13.17,13.2,13.17,13.19,224400.0,13.17,13.2,13.17,13.19,224400.0
2014-04-15 13:15:00,13.2,13.22,13.2,13.21,29400.0,13.2,13.22,13.2,13.21,29400.0
2014-04-15 13:20:00,13.21,13.23,13.21,13.21,52200.0,13.21,13.23,13.21,13.21,52200.0
2014-04-15 13:25:00,13.21,13.24,13.18,13.2,394200.0,13.21,13.24,13.18,13.2,394200.0
2014-04-15 13:30:00,13.21,13.26,13.2,13.25,46800.0,13.21,13.26,13.2,13.25,46800.0
2014-04-15 13:35:00,13.25,13.3,13.25,13.29,177600.0,13.25,13.3,13.25,13.29,177600.0
2014-04-15 13:40:00,13.29,13.32,13.28,13.3,100800.0,13.29,13.32,13.28,13.3,100800.0
2014-04-15 13:45:00,13.29,13.33,13.29,13.31,59400.0,13.29,13.33,13.29,13.31,59400.0
2014-04-15 13:50:00,13.3,13.33,13.3,13.32,100200.0,13.3,13.33,13.3,13.32,100200.0
2014-04-15 13:55:00,13.32,13.33,13.31,13.32,70800.0,13.32,13.33,13.31,13.32,70800.0
2014-04-15 14:00:00,13.32,13.33,13.31,13.32,48000.0,13.32,13.33,13.31,13.32,48000.0
2014-04-15 14:05:00,13.32,13.35,13.32,13.34,78000.0,13.32,13.35,13.32,13.34,78000.0
2014-04-15 14:10:00,13.35,13.37,13.34,13.36,117000.0,13.35,13.37,13.34,13.36,117000.0
2014-04-15 14:15:00,13.37,13.38,13.34,13.35,36000.0,13.37,13.38,13.34,13.35,36000.0
2014-04-15 14:20:00,13.35,13.35,13.33,13.35,59400.0,13.35,13.35,13.33,13.35,59400.0
2014-04-15 14:25:00,13.34,13.36,13.33,13.35,54000.0,13.34,13.36,13.33,13.35,54000.0
2014-04-15 14:30:00,13.35,13.39,13.35,13.38,48000.0,13.35,13.39,13.35,13.38,48000.0
2014-04-15 14:35:00,13.39,13.41,13.38,13.41,49200.0,13.39,13.41,13.38,13.41,49200.0
2014-04-15 14:40:00,13.41,13.44,13.41,13.43,75600.0,13.41,13.44,13.41,13.43,75600.0
2014-04-15 14:45:00,13.44,13.47,13.43,13.44,78000.0,13.44,13.47,13.43,13.44,78000.0
2014-04-15 14:50:00,13.44,13.48,13.44,13.48,58800.0,13.44,13.48,13.44,13.48,58800.0
2014-04-15 14:55:00,13.48,13.48,13.45,13.45,51600.0,13.48,13.48,13.45,13.45,51600.0
2014-04-15 15:00:00,13.45,13.46,13.45,13.45,73800.0,13.45,13.46,13.45,13.45,73800.0
2014-04-15 15:05:00,13.46,13.46,13.45,13.46,91200.0,13.46,13.46,13.45,13.46,91200.0
2014-04-15 15:10:00,13.45,13.47,13.44,13.47,112200.0,13.45,13.47,13.44,13.47,112200.0
2014-04-15 15:15:00,13.47,13.51,13.46,13.51,118800.0,13.47,13.51,13.46,13.51,118800.0
2014-04-15 15:20:00,13.5,13.51,13.49,13.5,135000.0,13.5,13.51,13.49,13.5,135000.0
2014-04-15 15:25:00,13.5,13.52,13.49,13.51,112800.0,13.5,13.52,13.49,13.51,112800.0
2014-04-15 15:30:00,13.51,13.52,13.5,13.51,70200.0,13.51,13.52,13.5,13.51,70200.0
2014-04-15 15:35:00,13.51,13.51,13.49,13.5,152400.0,13.51,13.51,13.49,13.5,152400.0
2014-04-15 15:40:00,13.5,13.5,13.49,13.49,156000.0,13.5,13.5,13.49,13.49,156000.0
2014-04-15 15:45:00,13.49,13.49,13.47,13.47,271800.0,13.49,13.49,13.47,13.47,271800.0
2014-04-15 15:50:00,13.47,13.48,13.46,13.47,352200.0,13.47,13.48,13.46,13.47,352200.0
2014-04-15 15:55:00,13.47,13.47,13.45,13.45,516000.0,13.47,13.47,13.45,13.45,516000.0
2014-04-16 09:30:00,13.49,13.54,13.31,13.35,148200.0,13.49,13.54,13.31,13.35,148200.0
2014-04-16 09:35:00,13.33,13.45,13.33,13.4,43800.0,13.33,13.45,13.33,13.4,43800.0
2014-04-16 09:40:00,13.4,13.41,13.34,13.34,68400.0,13.4,13.41,13.34,13.34,68400.0
2014-04-16 09:45:00,13.35,13.42,13.33,13.41,83400.0,13.35,13.42,13.33,13.41,83400.0
2014-04-16 09:50:00,13.41,13.44,13.4,13.43,49800.0,13.41,13.44,13.4,13.43,49800.0
2014-04-16 09:55:00,13.42,13.49,13.42,13.45,51600.0,13.42,13.49,13.42,13.45,51600.0
2014-04-16 10:00:00,13.44,13.44,13.39,13.42,61800.0,13.44,13.44,13.39,13.42,61800.0
2014-04-16 10:05:00,13.41,13.43,13.38,13.38,53400.0,13.41,13.43,13.38,13.38,53400.0
2014-04-16 10:10:00,13.39,13.41,13.35,13.36,69000.0,13.39,13.41,13.35,13.36,69000.0
2014-04-16 10:15:00,13.36,13.36,13.34,13.34,40200.0,13.36,13.36,13.34,13.34,40200.0
2014-04-16 10:20:00,13.35,13.37,13.33,13.35,74400.0,13.35,13.37,13.33,13.35,74400.0
2014-04-16 10:25:00,13.35,13.35,13.28,13.28,44400.0,13.35,13.35,13.28,13.28,44400.0
2014-04-16 10:30:00,13.27,13.28,13.24,13.25,106800.0,13.27,13.28,13.24,13.25,106800.0
2014-04-16 10:35:00,13.24,13.25,13.23,13.24,43800.0,13.24,13.25,13.23,13.24,43800.0
2014-04-16 10:40:00,13.24,13.25,13.2,13.21,58200.0,13.24,13.25,13.2,13.21,58200.0
2014-04-16 10:45:00,13.2,13.27,13.2,13.27,67800.0,13.2,13.27,13.2,13.27,67800.0
2014-04-16 10:50:00,13.28,13.3,13.26,13.27,42000.0,13.28,13.3,13.26,13.27,42000.0
2014-04-16 10:55:00,13.27,13.32,13.27,13.31,88800.0,13.27,13.32,13.27,13.31,88800.0
2014-04-16 11:00:00,13.31,13.34,13.31,13.34,166800.0,13.31,13.34,13.31,13.34,166800.0
2014-04-16 11:05:00,13.33,13.37,13.33,13.34,21000.0,13.33,13.37,13.33,13.34,21000.0
2014-04-16 11:10:00,13.34,13.37,13.33,13.36,19200.0,13.34,13.37,13.33,13.36,19200.0
2014-04-16 11:15:00,13.36,13.38,13.35,13.35,18600.0,13.36,13.38,13.35,13.35,18600.0
2014-04-16 11:20:00,13.36,13.38,13.34,13.38,12600.0,13.36,13.38,13.34,13.38,12600.0
2014-04-16 11:25:00,13.38,13.39,13.35,13.36,53400.0,13.38,13.39,13.35,13.36,53400.0
2014-04-16 11:30:00,13.37,13.38,13.35,13.35,37200.0,13.37,13.38,13.35,13.35,37200.0
2014-04-16 11:35:00,13.35,13.35,13.33,13.34,18000.0,13.35,13.35,13.33,13.34,18000.0
2014-04-16 11:40:00,13.33,13.34,13.31,13.34,81000.0,13.33,13.34,13.31,13.34,81000.0
2014-04-16 11:45:00,13.34,13.35,13.33,13.33,44400.0,13.34,13.35,13.33,13.33,44400.0
2014-04-16 11:50:00,13.33,13.35,13.32,13.35,52200.0,13.33,13.35,13.32,13.35,52200.0
2014-04-16 11:55:00,13.35,13.37,13.35,13.36,12600.0,13.35,13.37,13.35,13.36,12600.0
2014-04-16 12:00:00,13.37,13.37,13.35,13.37,59400.0,13.37,13.37,13.35,13.37,59400.0
2014-04-16 12:05:00,13.37,13.37,13.35,13.36,55800.0,13.37,13.37,13.35,13.36,55800.0
2014-04-16 12:10:00,13.35,13.35,13.33,13.33,19800.0,13.35,13.35,13.33,13.33,19800.0
2014-04-16 12:15:00,13.32,13.33,13.32,13.33,35400.0,13.32,13.33,13.32,13.33,35400.0
2014-04-16 12:20:00,13.33,13.33,13.31,13.31,23400.0,13.33,13.33,13.31,13.31,23400.0
2014-04-16 12:25:00,13.32,13.33,13.31,13.32,41400.0,13.32,13.33,13.31,13.32,41400.0
2014-04-16 12:30:00,13.32,13.32,13.3,13.3,23400.0,13.32,13.32,13.3,13.3,23400.0
2014-04-16 12:35:00,13.29,13.3,13.28,13.3,58200.0,13.29,13.3,13.28,13.3,58200.0
2014-04-16 12:40:00,13.3,13.31,13.29,13.31,44400.0,13.3,13.31,13.29,13.31,44400.0
2014-04-16 12:45:00,13.3,13.32,13.3,13.32,60600.0,13.3,13.32,13.3,13.32,60600.0
2014-04-16 12:50:00,13.32,13.33,13.32,13.33,13200.0,13.32,13.33,13.32,13.33,13200.0
2014-04-16 12:55:00,13.33,13.33,13.31,13.32,51600.0,13.33,13.33,13.31,13.32,51600.0
2014-04-16 13:00:00,13.31,13.33,13.3,13.32,60000.0,13.31,13.33,13.3,13.32,60000.0
2014-04-16 13:05:00,13.32,13.32,13.3,13.32,40200.0,13.32,13.32,13.3,13.32,40200.0
2014-04-16 13:10:00,13.33,13.33,13.32,13.33,99600.0,13.33,13.33,13.32,13.33,99600.0
2014-04-16 13:15:00,13.33,13.35,13.33,13.35,30600.0,13.33,13.35,13.33,13.35,30600.0
2014-04-16 13:20:00,13.35,13.38,13.35,13.37,37200.0,13.35,13.38,13.35,13.37,37200.0
2014-04-16 13:25:00,13.37,13.38,13.37,13.37,4800.0,13.37,13.38,13.37,13.37,4800.0
2014-04-16 13:30:00,13.36,13.37,13.34,13.35,46200.0,13.36,13.37,13.34,13.35,46200.0
2014-04-16 13:35:00,13.35,13.36,13.35,13.36,21600.0,13.35,13.36,13.35,13.36,21600.0
2014-04-16 13:40:00,13.36,13.37,13.35,13.35,22200.0,13.36,13.37,13.35,13.35,22200.0
2014-04-16 13:45:00,13.35,13.36,13.34,13.34,8400.0,13.35,13.36,13.34,13.34,8400.0
2014-04-16 13:50:00,13.35,13.36,13.34,13.35,45000.0,13.35,13.36,13.34,13.35,45000.0
2014-04-16 13:55:00,13.35,13.37,13.35,13.37,22800.0,13.35,13.37,13.35,13.37,22800.0
2014-04-16 14:00:00,13.37,13.38,13.35,13.35,10800.0,13.37,13.38,13.35,13.35,10800.0
2014-04-16 14:05:00,13.35,13.36,13.35,13.36,34200.0,13.35,13.36,13.35,13.36,34200.0
2014-04-16 14:10:00,13.36,13.38,13.35,13.37,51600.0,13.36,13.38,13.35,13.37,51600.0
2014-04-16 14:15:00,13.37,13.37,13.35,13.35,25800.0,13.37,13.37,13.35,13.35,25800.0
2014-04-16 14:20:00,13.35,13.37,13.34,13.37,40800.0,13.35,13.37,13.34,13.37,40800.0
2014-04-16 14:25:00,13.37,13.38,13.37,13.38,22800.0,13.37,13.38,13.37,13.38,22800.0
2014-04-16 14:30:00,13.38,13.39,13.37,13.39,121800.0,13.38,13.39,13.37,13.39,121800.0
2014-04-16 14:35:00,13.39,13.4,13.39,13.4,19200.0,13.39,13.4,13.39,13.4,19200.0
2014-04-16 14:40:00,13.39,13.4,13.39,13.4,24600.0,13.39,13.4,13.39,13.4,24600.0
2014-04-16 14:45:00,13.4,13.41,13.39,13.39,9600.0,13.4,13.41,13.39,13.39,9600.0
2014-04-16 14:50:00,13.39,13.39,13.37,13.37,19800.0,13.39,13.39,13.37,13.37,19800.0
2014-04-16 14:55:00,13.37,13.37,13.35,13.35,34200.0,13.37,13.37,13.35,13.35,34200.0
2014-04-16 15:00:00,13.35,13.35,13.34,13.35,1582800.0,13.35,13.35,13.34,13.35,1582800.0
2014-04-16 15:05:00,13.34,13.35,13.34,13.35,57000.0,13.34,13.35,13.34,13.35,57000.0
2014-04-16 15:10:00,13.35,13.36,13.34,13.35,49200.0,13.35,13.36,13.34,13.35,49200.0
2014-04-16 15:15:00,13.35,13.35,13.34,13.35,83400.0,13.35,13.35,13.34,13.35,83400.0
2014-04-16 15:20:00,13.35,13.35,13.35,13.35,35400.0,13.35,13.35,13.35,13.35,35400.0
2014-04-16 15:25:00,13.35,13.36,13.35,13.35,140400.0,13.35,13.36,13.35,13.35,140400.0
2014-04-16 15:30:00,13.35,13.36,13.35,13.36,38400.0,13.35,13.36,13.35,13.36,38400.0
2014-04-16 15:35:00,13.37,13.4,13.35,13.39,126600.0,13.37,13.4,13.35,13.39,126600.0
2014-04-16 15:40:00,13.39,13.39,13.38,13.38,74400.0,13.39,13.39,13.38,13.38,74400.0
2014-04-16 15:45:00,13.39,13.39,13.38,13.38,94800.0,13.39,13.39,13.38,13.38,94800.0
2014-04-16 15:50:00,13.39,13.39,13.36,13.36,531600.0,13.39,13.39,13.36,13.36,531600.0
2014-04-16 15:55:00,13.37,13.41,13.37,13.41,352800.0,13.37,13.41,13.37,13.41,352800.0
2014-04-17 09:30:00,13.34,13.34,13.26,13.3,354600.0,13.34,13.34,13.26,13.3,354600.0
2014-04-17 09:35:00,13.28,13.32,13.21,13.26,54000.0,13.28,13.32,13.21,13.26,54000.0
2014-04-17 09:40:00,13.28,13.3,13.24,13.25,51000.0,13.28,13.3,13.24,13.25,51000.0
2014-04-17 09:45:00,13.22,13.25,13.21,13.25,21600.0,13.22,13.25,13.21,13.25,21600.0
2014-04-17 09:50:00,13.25,13.29,13.25,13.26,25200.0,13.25,13.29,13.25,13.26,25200.0
2014-04-17 09:55:00,13.26,13.28,13.26,13.27,27000.0,13.26,13.28,13.26,13.27,27000.0
2014-04-17 10:00:00,13.27,13.3,13.26,13.3,60600.0,13.27,13.3,13.26,13.3,60600.0
2014-04-17 10:05:00,13.31,13.31,13.26,13.31,37800.0,13.31,13.31,13.26,13.31,37800.0
2014-04-17 10:10:00,13.31,13.32,13.28,13.32,88200.0,13.31,13.32,13.28,13.32,88200.0
2014-04-17 10:15:00,13.32,13.35,13.3,13.33,45600.0,13.32,13.35,13.3,13.33,45600.0
2014-04-17 10:20:00,13.32,13.37,13.32,13.37,56400.0,13.32,13.37,13.32,13.37,56400.0
2014-04-17 10:25:00,13.38,13.42,13.37,13.41,34200.0,13.38,13.42,13.37,13.41,34200.0
2014-04-17 10:30:00,13.41,13.47,13.41,13.46,108000.0,13.41,13.47,13.41,13.46,108000.0
2014-04-17 10:35:00,13.45,13.47,13.44,13.47,32400.0,13.45,13.47,13.44,13.47,32400.0
2014-04-17 10:40:00,13.47,13.48,13.43,13.43,49800.0,13.47,13.48,13.43,13.43,49800.0
2014-04-17 10:45:00,13.44,13.44,13.41,13.41,17400.0,13.44,13.44,13.41,13.41,17400.0
2014-04-17 10:50:00,13.42,13.44,13.42,13.42,28800.0,13.42,13.44,13.42,13.42,28800.0
2014-04-17 10:55:00,13.41,13.42,13.4,13.42,25800.0,13.41,13.42,13.4,13.42,25800.0
2014-04-17 11:00:00,13.42,13.44,13.41,13.43,82200.0,13.42,13.44,13.41,13.43,82200.0
2014-04-17 11:05:00,13.43,13.47,13.43,13.47,85800.0,13.43,13.47,13.43,13.47,85800.0
2014-04-17 11:10:00,13.47,13.48,13.46,13.46,33600.0,13.47,13.48,13.46,13.46,33600.0
2014-04-17 11:15:00,13.46,13.49,13.43,13.49,241800.0,13.46,13.49,13.43,13.49,241800.0
2014-04-17 11:20:00,13.49,13.49,13.47,13.48,244800.0,13.49,13.49,13.47,13.48,244800.0
2014-04-17 11:25:00,13.49,13.49,13.46,13.46,29400.0,13.49,13.49,13.46,13.46,29400.0
2014-04-17 11:30:00,13.47,13.47,13.43,13.44,46800.0,13.47,13.47,13.43,13.44,46800.0
2014-04-17 11:35:00,13.43,13.44,13.41,13.41,47400.0,13.43,13.44,13.41,13.41,47400.0
2014-04-17 11:40:00,13.4,13.4,13.39,13.39,52800.0,13.4,13.4,13.39,13.39,52800.0
2014-04-17 11:45:00,13.39,13.39,13.38,13.38,35400.0,13.39,13.39,13.38,13.38,35400.0
2014-04-17 11:50:00,13.38,13.38,13.37,13.38,103200.0,13.38,13.38,13.37,13.38,103200.0
2014-04-17 11:55:00,13.38,13.42,13.38,13.42,100800.0,13.38,13.42,13.38,13.42,100800.0
2014-04-17 12:00:00,13.42,13.46,13.42,13.46,52200.0,13.42,13.46,13.42,13.46,52200.0
2014-04-17 12:05:00,13.46,13.47,13.44,13.45,22800.0,13.46,13.47,13.44,13.45,22800.0
2014-04-17 12:10:00,13.45,13.45,13.43,13.44,50400.0,13.45,13.45,13.43,13.44,50400.0
2014-04-17 12:15:00,13.44,13.44,13.43,13.44,62400.0,13.44,13.44,13.43,13.44,62400.0
2014-04-17 12:20:00,13.44,13.44,13.43,13.43,76200.0,13.44,13.44,13.43,13.43,76200.0
2014-04-17 12:25:00,13.43,13.45,13.43,13.44,44400.0,13.43,13.45,13.43,13.44,44400.0
2014-04-17 12:30:00,13.44,13.45,13.44,13.45,51600.0,13.44,13.45,13.44,13.45,51600.0
2014-04-17 12:35:00,13.45,13.45,13.44,13.45,87000.0,13.45,13.45,13.44,13.45,87000.0
2014-04-17 12:40:00,13.45,13.48,13.45,13.48,101400.0,13.45,13.48,13.45,13.48,101400.0
2014-04-17 12:45:00,13.48,13.5,13.47,13.5,60600.0,13.48,13.5,13.47,13.5,60600.0
2014-04-17 12:50:00,13.5,13.51,13.5,13.51,52200.0,13.5,13.51,13.5,13.51,52200.0
2014-04-17 12:55:00,13.51,13.53,13.51,13.51,141600.0,13.51,13.53,13.51,13.51,141600.0
2014-04-17 13:00:00,13.51,13.51,13.49,13.5,162600.0,13.51,13.51,13.49,13.5,162600.0
2014-04-17 13:05:00,13.5,13.52,13.49,13.5,207600.0,13.5,13.52,13.49,13.5,207600.0
2014-04-17 13:10:00,13.5,13.53,13.5,13.53,116400.0,13.5,13.53,13.5,13.53,116400.0
2014-04-17 13:15:00,13.53,13.54,13.53,13.53,91200.0,13.53,13.54,13.53,13.53,91200.0
2014-04-17 13:20:00,13.53,13.54,13.52,13.53,44400.0,13.53,13.54,13.52,13.53,44400.0
2014-04-17 13:25:00,13.53,13.53,13.53,13.53,49200.0,13.53,13.53,13.53,13.53,49200.0
2014-04-17 13:30:00,13.53,13.53,13.52,13.53,73200.0,13.53,13.53,13.52,13.53,73200.0
2014-04-17 13:35:00,13.53,13.53,13.53,13.53,75600.0,13.53,13.53,13.53,13.53,75600.0
2014-04-17 13:40:00,13.53,13.53,13.53,13.53,82200.0,13.53,13.53,13.53,13.53,82200.0
2014-04-17 13:45:00,13.53,13.55,13.53,13.54,81000.0,13.53,13.55,13.53,13.54,81000.0
2014-04-17 13:50:00,13.54,13.57,13.54,13.56,106200.0,13.54,13.57,13.54,13.56,106200.0
2014-04-17 13:55:00,13.57,13.58,13.57,13.58,94200.0,13.57,13.58,13.57,13.58,94200.0
2014-04-17 14:00:00,13.58,13.59,13.58,13.59,144600.0,13.58,13.59,13.58,13.59,144600.0
2014-04-17 14:05:00,13.59,13.6,13.58,13.59,87000.0,13.59,13.6,13.58,13.59,87000.0
2014-04-17 14:10:00,13.59,13.6,13.58,13.59,70200.0,13.59,13.6,13.58,13.59,70200.0
2014-04-17 14:15:00,13.6,13.6,13.59,13.59,91200.0,13.6,13.6,13.59,13.59,91200.0
2014-04-17 14:20:00,13.59,13.6,13.59,13.59,91200.0,13.59,13.6,13.59,13.59,91200.0
2014-04-17 14:25:00,13.6,13.6,13.58,13.59,364200.0,13.6,13.6,13.58,13.59,364200.0
2014-04-17 14:30:00,13.6,13.6,13.59,13.59,65400.0,13.6,13.6,13.59,13.59,65400.0
2014-04-17 14:35:00,13.59,13.6,13.59,13.6,126000.0,13.59,13.6,13.59,13.6,126000.0
2014-04-17 14:40:00,13.6,13.6,13.59,13.6,154200.0,13.6,13.6,13.59,13.6,154200.0
2014-04-17 14:45:00,13.6,13.6,13.6,13.6,622800.0,13.6,13.6,13.6,13.6,622800.0
2014-04-17 14:50:00,13.6,13.62,13.6,13.62,93000.0,13.6,13.62,13.6,13.62,93000.0
2014-04-17 14:55:00,13.62,13.62,13.6,13.6,127800.0,13.62,13.62,13.6,13.6,127800.0
2014-04-17 15:00:00,13.6,13.61,13.6,13.61,149400.0,13.6,13.61,13.6,13.61,149400.0
2014-04-17 15:05:00,13.6,13.61,13.58,13.58,166800.0,13.6,13.61,13.58,13.58,166800.0
2014-04-17 15:10:00,13.58,13.6,13.58,13.59,219000.0,13.58,13.6,13.58,13.59,219000.0
2014-04-17 15:15:00,13.6,13.6,13.58,13.59,287400.0,13.6,13.6,13.58,13.59,287400.0
2014-04-17 15:20:00,13.59,13.6,13.58,13.6,710400.0,13.59,13.6,13.58,13.6,710400.0
2014-04-17 15:25:00,13.6,13.6,13.59,13.59,202800.0,13.6,13.6,13.59,13.59,202800.0
2014-04-17 15:30:00,13.59,13.6,13.59,13.6,267000.0,13.59,13.6,13.59,13.6,267000.0
2014-04-17 15:35:00,13.6,13.6,13.59,13.59,306000.0,13.6,13.6,13.59,13.59,306000.0
2014-04-17 15:40:00,13.6,13.6,13.58,13.59,339600.0,13.6,13.6,13.58,13.59,339600.0
2014-04-17 15:45:00,13.59,13.59,13.56,13.58,637800.0,13.59,13.59,13.56,13.58,637800.0
2014-04-17 15:50:00,13.58,13.59,13.57,13.57,1123800.0,13.58,13.59,13.57,13.57,1123800.0
2014-04-17 15:55:00,13.58,13.58,13.53,13.55,1090800.0,13.58,13.58,13.53,13.55,1090800.0
2014-04-21 09:30:00,13.56,13.61,13.55,13.57,144600.0,13.56,13.61,13.55,13.57,144600.0
2014-04-21 09:35:00,13.57,13.58,13.56,13.57,51000.0,13.57,13.58,13.56,13.57,51000.0
2014-04-21 09:40:00,13.57,13.6,13.56,13.58,94800.0,13.57,13.6,13.56,13.58,94800.0
2014-04-21 09:45:00,13.58,13.58,13.56,13.56,63000.0,13.58,13.58,13.56,13.56,63000.0
2014-04-21 09:50:00,13.55,13.55,13.5,13.5,52800.0,13.55,13.55,13.5,13.5,52800.0
2014-04-21 09:55:00,13.5,13.51,13.49,13.5,70200.0,13.5,13.51,13.49,13.5,70200.0
2014-04-21 10:00:00,13.51,13.52,13.47,13.48,76200.0,13.51,13.52,13.47,13.48,76200.0
2014-04-21 10:05:00,13.48,13.48,13.43,13.44,58200.0,13.48,13.48,13.43,13.44,58200.0
2014-04-21 10:10:00,13.44,13.48,13.42,13.48,39000.0,13.44,13.48,13.42,13.48,39000.0
2014-04-21 10:15:00,13.47,13.5,13.47,13.48,43200.0,13.47,13.5,13.47,13.48,43200.0
2014-04-21 10:20:00,13.48,13.51,13.47,13.49,51000.0,13.48,13.51,13.47,13.49,51000.0
2014-04-21 10:25:00,13.49,13.52,13.49,13.49,124200.0,13.49,13.52,13.49,13.49,124200.0
2014-04-21 10:30:00,13.49,13.49,13.46,13.47,36000.0,13.49,13.49,13.46,13.47,36000.0
2014-04-21 10:35:00,13.47,13.48,13.45,13.46,36000.0,13.47,13.48,13.45,13.46,36000.0
2014-04-21 10:40:00,13.47,13.48,13.45,13.46,39600.0,13.47,13.48,13.45,13.46,39600.0
2014-04-21 10:45:00,13.46,13.46,13.45,13.46,17400.0,13.46,13.46,13.45,13.46,17400.0
2014-04-21 10:50:00,13.46,13.47,13.45,13.46,33600.0,13.46,13.47,13.45,13.46,33600.0
2014-04-21 10:55:00,13.47,13.49,13.45,13.49,61200.0,13.47,13.49,13.45,13.49,61200.0
2014-04-21 11:00:00,13.49,13.53,13.49,13.51,168000.0,13.49,13.53,13.49,13.51,168000.0
2014-04-21 11:05:00,13.51,13.54,13.51,13.51,96000.0,13.51,13.54,13.51,13.51,96000.0
2014-04-21 11:10:00,13.51,13.55,13.51,13.55,30600.0,13.51,13.55,13.51,13.55,30600.0
2014-04-21 11:15:00,13.54,13.57,13.54,13.55,32400.0,13.54,13.57,13.54,13.55,32400.0
2014-04-21 11:20:00,13.56,13.56,13.55,13.56,24000.0,13.56,13.56,13.55,13.56,24000.0
2014-04-21 11:25:00,13.55,13.56,13.54,13.54,35400.0,13.55,13.56,13.54,13.54,35400.0
2014-04-21 11:30:00,13.54,13.56,13.53,13.56,48000.0,13.54,13.56,13.53,13.56,48000.0
2014-04-21 11:35:00,13.55,13.56,13.52,13.52,24600.0,13.55,13.56,13.52,13.52,24600.0
2014-04-21 11:40:00,13.52,13.55,13.51,13.54,87000.0,13.52,13.55,13.51,13.54,87000.0
2014-04-21 11:45:00,13.54,13.55,13.53,13.53,27000.0,13.54,13.55,13.53,13.53,27000.0
2014-04-21 11:50:00,13.54,13.55,13.53,13.55,30600.0,13.54,13.55,13.53,13.55,30600.0
2014-04-21 11:55:00,13.55,13.55,13.52,13.54,38400.0,13.55,13.55,13.52,13.54,38400.0
2014-04-21 12:00:00,13.54,13.55,13.52,13.53,26400.0,13.54,13.55,13.52,13.53,26400.0
2014-04-21 12:05:00,13.53,13.53,13.52,13.52,17400.0,13.53,13.53,13.52,13.52,17400.0
2014-04-21 12:10:00,13.53,13.55,13.52,13.53,76200.0,13.53,13.55,13.52,13.53,76200.0
2014-04-21 12:15:00,13.53,13.54,13.52,13.53,37200.0,13.53,13.54,13.52,13.53,37200.0
2014-04-21 12:20:00,13.53,13.54,13.52,13.52,100800.0,13.53,13.54,13.52,13.52,100800.0
2014-04-21 12:25:00,13.52,13.52,13.5,13.5,22800.0,13.52,13.52,13.5,13.5,22800.0
2014-04-21 12:30:00,13.51,13.51,13.49,13.5,101400.0,13.51,13.51,13.49,13.5,101400.0
2014-04-21 12:35:00,13.5,13.51,13.5,13.5,25200.0,13.5,13.51,13.5,13.5,25200.0
2014-04-21 12:40:00,13.5,13.51,13.5,13.5,28200.0,13.5,13.51,13.5,13.5,28200.0
2014-04-21 12:45:00,13.5,13.51,13.49,13.49,33600.0,13.5,13.51,13.49,13.49,33600.0
2014-04-21 12:50:00,13.48,13.49,13.47,13.47,75600.0,13.48,13.49,13.47,13.47,75600.0
2014-04-21 12:55:00,13.48,13.48,13.47,13.47,53400.0,13.48,13.48,13.47,13.47,53400.0
2014-04-21 13:00:00,13.47,13.49,13.47,13.49,39000.0,13.47,13.49,13.47,13.49,39000.0
2014-04-21 13:05:00,13.49,13.5,13.49,13.49,158400.0,13.49,13.5,13.49,13.49,158400.0
2014-04-21 13:10:00,13.49,13.49,13.48,13.49,39000.0,13.49,13.49,13.48,13.49,39000.0
2014-04-21 13:15:00,13.49,13.51,13.49,13.49,31200.0,13.49,13.51,13.49,13.49,31200.0
2014-04-21 13:20:00,13.5,13.5,13.49,13.5,36600.0,13.5,13.5,13.49,13.5,36600.0
2014-04-21 13:25:00,13.5,13.51,13.49,13.5,33000.0,13.5,13.51,13.49,13.5,33000.0
2014-04-21 13:30:00,13.51,13.52,13.51,13.51,39600.0,13.51,13.52,13.51,13.51,39600.0
2014-04-21 13:35:00,13.51,13.51,13.51,13.51,31200.0,13.51,13.51,13.51,13.51,31200.0
2014-04-21 13:40:00,13.51,13.51,13.5,13.51,43200.0,13.51,13.51,13.5,13.51,43200.0
2014-04-21 13:45:00,13.51,13.51,13.49,13.49,31200.0,13.51,13.51,13.49,13.49,31200.0
2014-04-21 13:50:00,13.49,13.49,13.48,13.49,105000.0,13.49,13.49,13.48,13.49,105000.0
2014-04-21 13:55:00,13.49,13.5,13.48,13.49,69000.0,13.49,13.5,13.48,13.49,69000.0
2014-04-21 14:00:00,13.49,13.5,13.49,13.49,50400.0,13.49,13.5,13.49,13.49,50400.0
2014-04-21 14:05:00,13.49,13.5,13.49,13.49,16800.0,13.49,13.5,13.49,13.49,16800.0
2014-04-21 14:10:00,13.49,13.49,13.47,13.47,34800.0,13.49,13.49,13.47,13.47,34800.0
2014-04-21 14:15:00,13.47,13.47,13.45,13.45,39000.0,13.47,13.47,13.45,13.45,39000.0
2014-04-21 14:20:00,13.45,13.46,13.43,13.44,59400.0,13.45,13.46,13.43,13.44,59400.0
2014-04-21 14:25:00,13.44,13.47,13.43,13.47,72000.0,13.44,13.47,13.43,13.47,72000.0
2014-04-21 14:30:00,13.47,13.5,13.47,13.5,51000.0,13.47,13.5,13.47,13.5,51000.0
2014-04-21 14:35:00,13.5,13.52,13.5,13.52,39000.0,13.5,13.52,13.5,13.52,39000.0
2014-04-21 14:40:00,13.51,13.53,13.51,13.52,408600.0,13.51,13.53,13.51,13.52,408600.0
2014-04-21 14:45:00,13.52,13.53,13.52,13.53,52800.0,13.52,13.53,13.52,13.53,52800.0
2014-04-21 14:50:00,13.53,13.53,13.52,13.53,24000.0,13.53,13.53,13.52,13.53,24000.0
2014-04-21 14:55:00,13.53,13.54,13.52,13.52,46800.0,13.53,13.54,13.52,13.52,46800.0
2014-04-21 15:00:00,13.52,13.53,13.52,13.52,23400.0,13.52,13.53,13.52,13.52,23400.0
2014-04-21 15:05:00,13.52,13.52,13.51,13.52,39000.0,13.52,13.52,13.51,13.52,39000.0
2014-04-21 15:10:00,13.51,13.52,13.49,13.5,26400.0,13.51,13.52,13.49,13.5,26400.0
2014-04-21 15:15:00,13.49,13.51,13.49,13.5,31200.0,13.49,13.51,13.49,13.5,31200.0
2014-04-21 15:20:00,13.5,13.51,13.5,13.5,43800.0,13.5,13.51,13.5,13.5,43800.0
2014-04-21 15:25:00,13.5,13.5,13.49,13.49,28200.0,13.5,13.5,13.49,13.49,28200.0
2014-04-21 15:30:00,13.49,13.5,13.49,13.5,55800.0,13.49,13.5,13.49,13.5,55800.0
2014-04-21 15:35:00,13.5,13.5,13.41,13.42,320400.0,13.5,13.5,13.41,13.42,320400.0
2014-04-21 15:40:00,13.43,13.45,12.86,13.21,3282600.0,13.43,13.45,12.86,13.21,3282600.0
2014-04-21 15:45:00,13.21,13.27,13.06,13.1,1754400.0,13.21,13.27,13.06,13.1,1754400.0
2014-04-21 15:50:00,13.1,13.2,13.02,13.16,2392800.0,13.1,13.2,13.02,13.16,2392800.0
2014-04-21 15:55:00,13.16,13.22,13.15,13.2,1573800.0,13.16,13.22,13.15,13.2,1573800.0
2014-04-22 09:30:00,13.19,13.38,13.19,13.31,157800.0,13.19,13.38,13.19,13.31,157800.0
2014-04-22 09:35:00,13.34,13.36,13.26,13.3,68400.0,13.34,13.36,13.26,13.3,68400.0
2014-04-22 09:40:00,13.3,13.32,13.27,13.3,43800.0,13.3,13.32,13.27,13.3,43800.0
2014-04-22 09:45:00,13.3,13.31,13.26,13.28,54000.0,13.3,13.31,13.26,13.28,54000.0
2014-04-22 09:50:00,13.28,13.33,13.27,13.27,130200.0,13.28,13.33,13.27,13.27,130200.0
2014-04-22 09:55:00,13.28,13.28,13.24,13.26,40800.0,13.28,13.28,13.24,13.26,40800.0
2014-04-22 10:00:00,13.27,13.31,13.24,13.26,178800.0,13.27,13.31,13.24,13.26,178800.0
2014-04-22 10:05:00,13.26,13.27,13.24,13.27,24000.0,13.26,13.27,13.24,13.27,24000.0
2014-04-22 10:10:00,13.26,13.27,13.25,13.27,181800.0,13.26,13.27,13.25,13.27,181800.0
2014-04-22 10:15:00,13.26,13.27,13.25,13.26,48000.0,13.26,13.27,13.25,13.26,48000.0
2014-04-22 10:20:00,13.26,13.26,13.2,13.2,36000.0,13.26,13.26,13.2,13.2,36000.0
2014-04-22 10:25:00,13.21,13.23,13.2,13.21,61200.0,13.21,13.23,13.2,13.21,61200.0
2014-04-22 10:30:00,13.22,13.22,13.18,13.18,38400.0,13.22,13.22,13.18,13.18,38400.0
2014-04-22 10:35:00,13.18,13.19,13.13,13.14,63600.0,13.18,13.19,13.13,13.14,63600.0
2014-04-22 10:40:00,13.15,13.18,13.14,13.16,141600.0,13.15,13.18,13.14,13.16,141600.0
2014-04-22 10:45:00,13.17,13.17,13.14,13.15,67200.0,13.17,13.17,13.14,13.15,67200.0
2014-04-22 10:50:00,13.14,13.16,13.14,13.15,55800.0,13.14,13.16,13.14,13.15,55800.0
2014-04-22 10:55:00,13.15,13.16,13.13,13.14,177000.0,13.15,13.16,13.13,13.14,177000.0
2014-04-22 11:00:00,13.16,13.16,13.13,13.14,82200.0,13.16,13.16,13.13,13.14,82200.0
2014-04-22 11:05:00,13.13,13.14,13.12,13.14,156000.0,13.13,13.14,13.12,13.14,156000.0
2014-04-22 11:10:00,13.15,13.22,13.15,13.22,239400.0,13.15,13.22,13.15,13.22,239400.0
2014-04-22 11:15:00,13.22,13.22,13.19,13.19,79200.0,13.22,13.22,13.19,13.19,79200.0
2014-04-22 11:20:00,13.19,13.2,13.18,13.18,39000.0,13.19,13.2,13.18,13.18,39000.0
2014-04-22 11:25:00,13.18,13.21,13.18,13.21,71400.0,13.18,13.21,13.18,13.21,71400.0
2014-04-22 11:30:00,13.2,13.22,13.2,13.21,51000.0,13.2,13.22,13.2,13.21,51000.0
2014-04-22 11:35:00,13.21,13.22,13.21,13.22,48600.0,13.21,13.22,13.21,13.22,48600.0
2014-04-22 11:40:00,13.21,13.21,13.19,13.19,34800.0,13.21,13.21,13.19,13.19,34800.0
2014-04-22 11:45:00,13.19,13.24,13.19,13.23,330000.0,13.19,13.24,13.19,13.23,330000.0
2014-04-22 11:50:00,13.24,13.24,13.2,13.22,196200.0,13.24,13.24,13.2,13.22,196200.0
2014-04-22 11:55:00,13.21,13.23,13.21,13.23,27000.0,13.21,13.23,13.21,13.23,27000.0
2014-04-22 12:00:00,13.22,13.29,13.22,13.28,78600.0,13.22,13.29,13.22,13.28,78600.0
2014-04-22 12:05:00,13.28,13.31,13.28,13.31,36600.0,13.28,13.31,13.28,13.31,36600.0
2014-04-22 12:10:00,13.31,13.32,13.31,13.31,67800.0,13.31,13.32,13.31,13.31,67800.0
2014-04-22 12:15:00,13.3,13.31,13.29,13.3,51000.0,13.3,13.31,13.29,13.3,51000.0
2014-04-22 12:20:00,13.3,13.31,13.29,13.3,68400.0,13.3,13.31,13.29,13.3,68400.0
2014-04-22 12:25:00,13.3,13.3,13.29,13.3,99600.0,13.3,13.3,13.29,13.3,99600.0
2014-04-22 12:30:00,13.3,13.3,13.29,13.3,18000.0,13.3,13.3,13.29,13.3,18000.0
2014-04-22 12:35:00,13.3,13.31,13.29,13.3,61800.0,13.3,13.31,13.29,13.3,61800.0
2014-04-22 12:40:00,13.31,13.32,13.3,13.31,27600.0,13.31,13.32,13.3,13.31,27600.0
2014-04-22 12:45:00,13.3,13.31,13.29,13.3,54000.0,13.3,13.31,13.29,13.3,54000.0
2014-04-22 12:50:00,13.3,13.32,13.3,13.3,29400.0,13.3,13.32,13.3,13.3,29400.0
2014-04-22 12:55:00,13.3,13.34,13.3,13.34,406800.0,13.3,13.34,13.3,13.34,406800.0
2014-04-22 13:00:00,13.35,13.35,13.33,13.34,56400.0,13.35,13.35,13.33,13.34,56400.0
2014-04-22 13:05:00,13.33,13.35,13.33,13.35,22800.0,13.33,13.35,13.33,13.35,22800.0
2014-04-22 13:10:00,13.35,13.35,13.35,13.35,29400.0,13.35,13.35,13.35,13.35,29400.0
2014-04-22 13:15:00,13.35,13.35,13.34,13.34,51000.0,13.35,13.35,13.34,13.34,51000.0
2014-04-22 13:20:00,13.34,13.37,13.33,13.37,282600.0,13.34,13.37,13.33,13.37,282600.0
2014-04-22 13:25:00,13.36,13.39,13.36,13.39,49800.0,13.36,13.39,13.36,13.39,49800.0
2014-04-22 13:30:00,13.39,13.4,13.38,13.38,28800.0,13.39,13.4,13.38,13.38,28800.0
2014-04-22 13:35:00,13.38,13.38,13.36,13.37,46200.0,13.38,13.38,13.36,13.37,46200.0
2014-04-22 13:40:00,13.36,13.39,13.35,13.38,132000.0,13.36,13.39,13.35,13.38,132000.0
2014-04-22 13:45:00,13.38,13.38,13.36,13.37,155400.0,13.38,13.38,13.36,13.37,155400.0
2014-04-22 13:50:00,13.37,13.37,13.33,13.33,28800.0,13.37,13.37,13.33,13.33,28800.0
2014-04-22 13:55:00,13.34,13.34,13.33,13.33,66000.0,13.34,13.34,13.33,13.33,66000.0
2014-04-22 14:00:00,13.34,13.35,13.34,13.35,39600.0,13.34,13.35,13.34,13.35,39600.0
2014-04-22 14:05:00,13.34,13.35,13.33,13.33,71400.0,13.34,13.35,13.33,13.33,71400.0
2014-04-22 14:10:00,13.33,13.33,13.3,13.31,40200.0,13.33,13.33,13.3,13.31,40200.0
2014-04-22 14:15:00,13.31,13.31,13.28,13.28,67800.0,13.31,13.31,13.28,13.28,67800.0
2014-04-22 14:20:00,13.28,13.28,13.27,13.28,61200.0,13.28,13.28,13.27,13.28,61200.0
2014-04-22 14:25:00,13.28,13.28,13.28,13.28,78000.0,13.28,13.28,13.28,13.28,78000.0
2014-04-22 14:30:00,13.28,13.28,13.27,13.28,27000.0,13.28,13.28,13.27,13.28,27000.0
2014-04-22 14:35:00,13.27,13.28,13.27,13.28,30000.0,13.27,13.28,13.27,13.28,30000.0
2014-04-22 14:40:00,13.28,13.28,13.27,13.27,20400.0,13.28,13.28,13.27,13.27,20400.0
2014-04-22 14:45:00,13.27,13.27,13.24,13.25,64800.0,13.27,13.27,13.24,13.25,64800.0
2014-04-22 14:50:00,13.25,13.26,13.24,13.25,183600.0,13.25,13.26,13.24,13.25,183600.0
2014-04-22 14:55:00,13.25,13.26,13.24,13.25,39000.0,13.25,13.26,13.24,13.25,39000.0
2014-04-22 15:00:00,13.25,13.25,13.24,13.25,41400.0,13.25,13.25,13.24,13.25,41400.0
2014-04-22 15:05:00,13.25,13.25,13.24,13.25,74400.0,13.25,13.25,13.24,13.25,74400.0
2014-04-22 15:10:00,13.25,13.26,13.24,13.24,148800.0,13.25,13.26,13.24,13.24,148800.0
2014-04-22 15:15:00,13.24,13.24,13.22,13.24,227400.0,13.24,13.24,13.22,13.24,227400.0
2014-04-22 15:20:00,13.24,13.27,13.24,13.24,119400.0,13.24,13.27,13.24,13.24,119400.0
2014-04-22 15:25:00,13.24,13.24,13.23,13.23,234000.0,13.24,13.24,13.23,13.23,234000.0
2014-04-22 15:30:00,13.23,13.24,13.22,13.24,118200.0,13.23,13.24,13.22,13.24,118200.0
2014-04-22 15:35:00,13.24,13.24,13.24,13.24,93600.0,13.24,13.24,13.24,13.24,93600.0
2014-04-22 15:40:00,13.24,13.26,13.24,13.26,146400.0,13.24,13.26,13.24,13.26,146400.0
2014-04-22 15:45:00,13.26,13.3,13.26,13.28,243600.0,13.26,13.3,13.26,13.28,243600.0
2014-04-22 15:50:00,13.28,13.3,13.28,13.29,238200.0,13.28,13.3,13.28,13.29,238200.0
2014-04-22 15:55:00,13.3,13.3,13.28,13.29,576600.0,13.3,13.3,13.28,13.29,576600.0
2014-04-23 09:30:00,13.29,13.3,13.23,13.28,85800.0,13.29,13.3,13.23,13.28,85800.0
2014-04-23 09:35:00,13.26,13.32,13.24,13.32,70200.0,13.26,13.32,13.24,13.32,70200.0
2014-04-23 09:40:00,13.33,13.39,13.33,13.36,51600.0,13.33,13.39,13.33,13.36,51600.0
2014-04-23 09:45:00,13.36,13.36,13.31,13.31,103800.0,13.36,13.36,13.31,13.31,103800.0
2014-04-23 09:50:00,13.32,13.37,13.3,13.37,163200.0,13.32,13.37,13.3,13.37,163200.0
2014-04-23 09:55:00,13.37,13.38,13.35,13.36,39600.0,13.37,13.38,13.35,13.36,39600.0
2014-04-23 10:00:00,13.35,13.35,13.32,13.33,48600.0,13.35,13.35,13.32,13.33,48600.0
2014-04-23 10:05:00,13.33,13.39,13.33,13.34,146400.0,13.33,13.39,13.33,13.34,146400.0
2014-04-23 10:10:00,13.35,13.37,13.35,13.37,181200.0,13.35,13.37,13.35,13.37,181200.0
2014-04-23 10:15:00,13.37,13.38,13.35,13.35,493800.0,13.37,13.38,13.35,13.35,493800.0
2014-04-23 10:20:00,13.34,13.37,13.34,13.35,55200.0,13.34,13.37,13.34,13.35,55200.0
2014-04-23 10:25:00,13.34,13.35,13.32,13.32,102000.0,13.34,13.35,13.32,13.32,102000.0
2014-04-23 10:30:00,13.32,13.33,13.31,13.33,27600.0,13.32,13.33,13.31,13.33,27600.0
2014-04-23 10:35:00,13.33,13.35,13.32,13.34,181800.0,13.33,13.35,13.32,13.34,181800.0
2014-04-23 10:40:00,13.34,13.35,13.33,13.34,50400.0,13.34,13.35,13.33,13.34,50400.0
2014-04-23 10:45:00,13.34,13.35,13.34,13.35,39000.0,13.34,13.35,13.34,13.35,39000.0
2014-04-23 10:50:00,13.35,13.39,13.35,13.39,32400.0,13.35,13.39,13.35,13.39,32400.0
2014-04-23 10:55:00,13.38,13.39,13.32,13.32,86400.0,13.38,13.39,13.32,13.32,86400.0
2014-04-23 11:00:00,13.33,13.33,13.31,13.32,58200.0,13.33,13.33,13.31,13.32,58200.0
2014-04-23 11:05:00,13.32,13.33,13.32,13.32,38400.0,13.32,13.33,13.32,13.32,38400.0
2014-04-23 11:10:00,13.32,13.33,13.31,13.33,58800.0,13.32,13.33,13.31,13.33,58800.0
2014-04-23 11:15:00,13.32,13.33,13.31,13.31,38400.0,13.32,13.33,13.31,13.31,38400.0
2014-04-23 11:20:00,13.31,13.33,13.31,13.31,22800.0,13.31,13.33,13.31,13.31,22800.0
2014-04-23 11:25:00,13.31,13.35,13.31,13.35,45000.0,13.31,13.35,13.31,13.35,45000.0
2014-04-23 11:30:00,13.35,13.4,13.35,13.39,63000.0,13.35,13.4,13.35,13.39,63000.0
2014-04-23 11:35:00,13.39,13.4,13.39,13.4,31800.0,13.39,13.4,13.39,13.4,31800.0
2014-04-23 11:40:00,13.4,13.4,13.39,13.39,47400.0,13.4,13.4,13.39,13.39,47400.0
2014-04-23 11:45:00,13.39,13.4,13.38,13.38,45000.0,13.39,13.4,13.38,13.38,45000.0
2014-04-23 11:50:00,13.38,13.38,13.36,13.37,12000.0,13.38,13.38,13.36,13.37,12000.0
2014-04-23 11:55:00,13.38,13.38,13.37,13.37,17400.0,13.38,13.38,13.37,13.37,17400.0
2014-04-23 12:00:00,13.37,13.37,13.33,13.34,25800.0,13.37,13.37,13.33,13.34,25800.0
2014-04-23 12:05:00,13.34,13.34,13.32,13.32,17400.0,13.34,13.34,13.32,13.32,17400.0
2014-04-23 12:10:00,13.32,13.35,13.32,13.34,102000.0,13.32,13.35,13.32,13.34,102000.0
2014-04-23 12:15:00,13.33,13.38,13.33,13.37,193800.0,13.33,13.38,13.33,13.37,193800.0
2014-04-23 12:20:00,13.37,13.37,13.34,13.35,212400.0,13.37,13.37,13.34,13.35,212400.0
2014-04-23 12:25:00,13.36,13.36,13.34,13.35,87000.0,13.36,13.36,13.34,13.35,87000.0
2014-04-23 12:30:00,13.36,13.38,13.36,13.38,11400.0,13.36,13.38,13.36,13.38,11400.0
2014-04-23 12:35:00,13.38,13.4,13.38,13.39,22200.0,13.38,13.4,13.38,13.39,22200.0
2014-04-23 12:40:00,13.39,13.4,13.36,13.37,33000.0,13.39,13.4,13.36,13.37,33000.0
2014-04-23 12:45:00,13.36,13.37,13.36,13.36,25800.0,13.36,13.37,13.36,13.36,25800.0
2014-04-23 12:50:00,13.37,13.38,13.36,13.38,37800.0,13.37,13.38,13.36,13.38,37800.0
2014-04-23 12:55:00,13.38,13.4,13.38,13.4,4800.0,13.38,13.4,13.38,13.4,4800.0
2014-04-23 13:00:00,13.39,13.4,13.39,13.4,51000.0,13.39,13.4,13.39,13.4,51000.0
2014-04-23 13:05:00,13.4,13.4,13.37,13.38,31800.0,13.4,13.4,13.37,13.38,31800.0
2014-04-23 13:10:00,13.38,13.38,13.38,13.38,10800.0,13.38,13.38,13.38,13.38,10800.0
2014-04-23 13:15:00,13.38,13.39,13.37,13.39,16800.0,13.38,13.39,13.37,13.39,16800.0
2014-04-23 13:20:00,13.39,13.4,13.39,13.39,16800.0,13.39,13.4,13.39,13.39,16800.0
2014-04-23 13:25:00,13.4,13.4,13.39,13.39,21600.0,13.4,13.4,13.39,13.39,21600.0
2014-04-23 13:30:00,13.4,13.4,13.39,13.4,16200.0,13.4,13.4,13.39,13.4,16200.0
2014-04-23 13:35:00,13.4,13.41,13.39,13.4,19200.0,13.4,13.41,13.39,13.4,19200.0
2014-04-23 13:40:00,13.39,13.41,13.39,13.4,18000.0,13.39,13.41,13.39,13.4,18000.0
2014-04-23 13:45:00,13.39,13.4,13.39,13.39,13200.0,13.39,13.4,13.39,13.39,13200.0
2014-04-23 13:50:00,13.4,13.41,13.39,13.4,15600.0,13.4,13.41,13.39,13.4,15600.0
2014-04-23 13:55:00,13.41,13.41,13.37,13.37,21600.0,13.41,13.41,13.37,13.37,21600.0
2014-04-23 14:00:00,13.37,13.38,13.37,13.37,19200.0,13.37,13.38,13.37,13.37,19200.0
2014-04-23 14:05:00,13.37,13.38,13.37,13.38,25800.0,13.37,13.38,13.37,13.38,25800.0
2014-04-23 14:10:00,13.37,13.38,13.37,13.38,18600.0,13.37,13.38,13.37,13.38,18600.0
2014-04-23 14:15:00,13.38,13.39,13.38,13.38,60600.0,13.38,13.39,13.38,13.38,60600.0
2014-04-23 14:20:00,13.38,13.39,13.38,13.39,42000.0,13.38,13.39,13.38,13.39,42000.0
2014-04-23 14:25:00,13.39,13.39,13.38,13.38,42000.0,13.39,13.39,13.38,13.38,42000.0
2014-04-23 14:30:00,13.38,13.38,13.37,13.38,57600.0,13.38,13.38,13.37,13.38,57600.0
2014-04-23 14:35:00,13.38,13.38,13.38,13.38,39000.0,13.38,13.38,13.38,13.38,39000.0
2014-04-23 14:40:00,13.38,13.38,13.36,13.36,43200.0,13.38,13.38,13.36,13.36,43200.0
2014-04-23 14:45:00,13.36,13.36,13.35,13.35,34200.0,13.36,13.36,13.35,13.35,34200.0
2014-04-23 14:50:00,13.35,13.35,13.35,13.35,52800.0,13.35,13.35,13.35,13.35,52800.0
2014-04-23 14:55:00,13.35,13.35,13.34,13.34,43200.0,13.35,13.35,13.34,13.34,43200.0
2014-04-23 15:00:00,13.34,13.34,13.32,13.32,48000.0,13.34,13.34,13.32,13.32,48000.0
2014-04-23 15:05:00,13.32,13.32,13.32,13.32,47400.0,13.32,13.32,13.32,13.32,47400.0
2014-04-23 15:10:00,13.32,13.32,13.32,13.32,40800.0,13.32,13.32,13.32,13.32,40800.0
2014-04-23 15:15:00,13.32,13.32,13.31,13.31,35400.0,13.32,13.32,13.31,13.31,35400.0
2014-04-23 15:20:00,13.32,13.33,13.32,13.32,60000.0,13.32,13.33,13.32,13.32,60000.0
2014-04-23 15:25:00,13.32,13.33,13.31,13.32,67800.0,13.32,13.33,13.31,13.32,67800.0
2014-04-23 15:30:00,13.31,13.33,13.31,13.33,75600.0,13.31,13.33,13.31,13.33,75600.0
2014-04-23 15:35:00,13.33,13.33,13.32,13.32,59400.0,13.33,13.33,13.32,13.32,59400.0
2014-04-23 15:40:00,13.32,13.32,13.31,13.32,141000.0,13.32,13.32,13.31,13.32,141000.0
2014-04-23 15:45:00,13.32,13.32,13.31,13.31,106200.0,13.32,13.32,13.31,13.31,106200.0
2014-04-23 15:50:00,13.32,13.33,13.31,13.32,126600.0,13.32,13.33,13.31,13.32,126600.0
2014-04-23 15:55:00,13.32,13.32,13.32,13.32,158400.0,13.32,13.32,13.32,13.32,158400.0
2014-04-24 09:30:00,13.39,13.4,13.34,13.34,54000.0,13.39,13.4,13.34,13.34,54000.0
2014-04-24 09:35:00,13.36,13.36,13.33,13.35,36000.0,13.36,13.36,13.33,13.35,36000.0
2014-04-24 09:40:00,13.34,13.34,13.31,13.33,49200.0,13.34,13.34,13.31,13.33,49200.0
2014-04-24 09:45:00,13.34,13.34,13.3,13.31,55200.0,13.34,13.34,13.3,13.31,55200.0
2014-04-24 09:50:00,13.31,13.31,13.27,13.3,25800.0,13.31,13.31,13.27,13.3,25800.0
2014-04-24 09:55:00,13.31,13.35,13.28,13.33,78000.0,13.31,13.35,13.28,13.33,78000.0
2014-04-24 10:00:00,13.31,13.32,13.27,13.29,29400.0,13.31,13.32,13.27,13.29,29400.0
2014-04-24 10:05:00,13.27,13.29,13.26,13.27,18000.0,13.27,13.29,13.26,13.27,18000.0
2014-04-24 10:10:00,13.26,13.3,13.24,13.3,31800.0,13.26,13.3,13.24,13.3,31800.0
2014-04-24 10:15:00,13.3,13.3,13.3,13.3,14400.0,13.3,13.3,13.3,13.3,14400.0
2014-04-24 10:20:00,13.31,13.34,13.29,13.33,52200.0,13.31,13.34,13.29,13.33,52200.0
2014-04-24 10:25:00,13.33,13.35,13.33,13.33,87600.0,13.33,13.35,13.33,13.33,87600.0
2014-04-24 10:30:00,13.33,13.34,13.33,13.33,45000.0,13.33,13.34,13.33,13.33,45000.0
2014-04-24 10:35:00,13.33,13.36,13.33,13.33,106200.0,13.33,13.36,13.33,13.33,106200.0
2014-04-24 10:40:00,13.33,13.35,13.32,13.33,16200.0,13.33,13.35,13.32,13.33,16200.0
2014-04-24 10:45:00,13.32,13.32,13.31,13.31,10200.0,13.32,13.32,13.31,13.31,10200.0
2014-04-24 10:50:00,13.31,13.35,13.31,13.35,45000.0,13.31,13.35,13.31,13.35,45000.0
2014-04-24 10:55:00,13.35,13.36,13.34,13.36,84000.0,13.35,13.36,13.34,13.36,84000.0
2014-04-24 11:00:00,13.36,13.37,13.34,13.36,39000.0,13.36,13.37,13.34,13.36,39000.0
2014-04-24 11:05:00,13.35,13.38,13.35,13.38,57000.0,13.35,13.38,13.35,13.38,57000.0
2014-04-24 11:10:00,13.37,13.39,13.34,13.35,31800.0,13.37,13.39,13.34,13.35,31800.0
2014-04-24 11:15:00,13.35,13.35,13.34,13.35,11400.0,13.35,13.35,13.34,13.35,11400.0
2014-04-24 11:20:00,13.35,13.37,13.34,13.36,22800.0,13.35,13.37,13.34,13.36,22800.0
2014-04-24 11:25:00,13.36,13.36,13.35,13.35,28200.0,13.36,13.36,13.35,13.35,28200.0
2014-04-24 11:30:00,13.37,13.37,13.35,13.35,40800.0,13.37,13.37,13.35,13.35,40800.0
2014-04-24 11:35:00,13.35,13.35,13.35,13.35,4200.0,13.35,13.35,13.35,13.35,4200.0
2014-04-24 11:40:00,13.36,13.36,13.35,13.35,28800.0,13.36,13.36,13.35,13.35,28800.0
2014-04-24 11:45:00,13.35,13.36,13.35,13.36,21600.0,13.35,13.36,13.35,13.36,21600.0
2014-04-24 11:50:00,13.35,13.38,13.35,13.38,42600.0,13.35,13.38,13.35,13.38,42600.0
2014-04-24 11:55:00,13.37,13.38,13.37,13.38,27000.0,13.37,13.38,13.37,13.38,27000.0
2014-04-24 12:00:00,13.38,13.38,13.37,13.37,24600.0,13.38,13.38,13.37,13.37,24600.0
2014-04-24 12:05:00,13.37,13.38,13.37,13.37,4200.0,13.37,13.38,13.37,13.37,4200.0
2014-04-24 12:10:00,13.35,13.36,13.35,13.35,3600.0,13.35,13.36,13.35,13.35,3600.0
2014-04-24 12:15:00,13.35,13.35,13.34,13.34,63000.0,13.35,13.35,13.34,13.34,63000.0
2014-04-24 12:20:00,13.34,13.35,13.34,13.34,42600.0,13.34,13.35,13.34,13.34,42600.0
2014-04-24 12:25:00,13.34,13.34,13.34,13.34,25800.0,13.34,13.34,13.34,13.34,25800.0
2014-04-24 12:30:00,13.34,13.34,13.34,13.34,3000.0,13.34,13.34,13.34,13.34,3000.0
2014-04-24 12:35:00,13.34,13.34,13.33,13.34,82800.0,13.34,13.34,13.33,13.34,82800.0
2014-04-24 12:40:00,13.34,13.35,13.33,13.35,48600.0,13.34,13.35,13.33,13.35,48600.0
2014-04-24 12:45:00,13.34,13.34,13.34,13.34,15600.0,13.34,13.34,13.34,13.34,15600.0
2014-04-24 12:50:00,13.34,13.35,13.33,13.34,140400.0,13.34,13.35,13.33,13.34,140400.0
2014-04-24 12:55:00,13.34,13.35,13.33,13.34,21000.0,13.34,13.35,13.33,13.34,21000.0
2014-04-24 13:00:00,13.34,13.35,13.34,13.35,130200.0,13.34,13.35,13.34,13.35,130200.0
2014-04-24 13:05:00,13.35,13.36,13.35,13.35,25800.0,13.35,13.36,13.35,13.35,25800.0
2014-04-24 13:10:00,13.35,13.36,13.35,13.35,12000.0,13.35,13.36,13.35,13.35,12000.0
2014-04-24 13:15:00,13.36,13.36,13.35,13.36,18000.0,13.36,13.36,13.35,13.36,18000.0
2014-04-24 13:20:00,13.36,13.36,13.36,13.36,22200.0,13.36,13.36,13.36,13.36,22200.0
2014-04-24 13:25:00,13.36,13.39,13.36,13.39,55800.0,13.36,13.39,13.36,13.39,55800.0
2014-04-24 13:30:00,13.39,13.4,13.38,13.38,24000.0,13.39,13.4,13.38,13.38,24000.0
2014-04-24 13:35:00,13.38,13.38,13.38,13.38,42000.0,13.38,13.38,13.38,13.38,42000.0
2014-04-24 13:40:00,13.38,13.39,13.37,13.39,24000.0,13.38,13.39,13.37,13.39,24000.0
2014-04-24 13:45:00,13.38,13.39,13.37,13.38,67800.0,13.38,13.39,13.37,13.38,67800.0
2014-04-24 13:50:00,13.38,13.38,13.37,13.38,42000.0,13.38,13.38,13.37,13.38,42000.0
2014-04-24 13:55:00,13.37,13.38,13.37,13.37,45600.0,13.37,13.38,13.37,13.37,45600.0
2014-04-24 14:00:00,13.38,13.4,13.37,13.39,33000.0,13.38,13.4,13.37,13.39,33000.0
2014-04-24 14:05:00,13.4,13.4,13.37,13.37,48000.0,13.4,13.4,13.37,13.37,48000.0
2014-04-24 14:10:00,13.37,13.37,13.35,13.36,115800.0,13.37,13.37,13.35,13.36,115800.0
2014-04-24 14:15:00,13.36,13.36,13.35,13.35,58800.0,13.36,13.36,13.35,13.35,58800.0
2014-04-24 14:20:00,13.35,13.35,13.35,13.35,32400.0,13.35,13.35,13.35,13.35,32400.0
2014-04-24 14:25:00,13.35,13.37,13.35,13.37,84600.0,13.35,13.37,13.35,13.37,84600.0
2014-04-24 14:30:00,13.37,13.38,13.36,13.38,140400.0,13.37,13.38,13.36,13.38,140400.0
2014-04-24 14:35:00,13.38,13.39,13.37,13.39,57600.0,13.38,13.39,13.37,13.39,57600.0
2014-04-24 14:40:00,13.38,13.4,13.38,13.4,72000.0,13.38,13.4,13.38,13.4,72000.0
2014-04-24 14:45:00,13.39,13.41,13.39,13.39,43200.0,13.39,13.41,13.39,13.39,43200.0
2014-04-24 14:50:00,13.4,13.41,13.39,13.4,98400.0,13.4,13.41,13.39,13.4,98400.0
2014-04-24 14:55:00,13.4,13.4,13.38,13.4,73800.0,13.4,13.4,13.38,13.4,73800.0
2014-04-24 15:00:00,13.4,13.4,13.38,13.38,60600.0,13.4,13.4,13.38,13.38,60600.0
2014-04-24 15:05:00,13.38,13.39,13.37,13.39,80400.0,13.38,13.39,13.37,13.39,80400.0
2014-04-24 15:10:00,13.39,13.39,13.38,13.38,51600.0,13.39,13.39,13.38,13.38,51600.0
2014-04-24 15:15:00,13.38,13.38,13.36,13.36,75000.0,13.38,13.38,13.36,13.36,75000.0
2014-04-24 15:20:00,13.36,13.36,13.35,13.35,84000.0,13.36,13.36,13.35,13.35,84000.0
2014-04-24 15:25:00,13.35,13.35,13.33,13.33,95400.0,13.35,13.35,13.33,13.33,95400.0
2014-04-24 15:30:00,13.33,13.34,13.32,13.33,79200.0,13.33,13.34,13.32,13.33,79200.0
2014-04-24 15:35:00,13.33,13.35,13.33,13.35,105600.0,13.33,13.35,13.33,13.35,105600.0
2014-04-24 15:40:00,13.35,13.37,13.35,13.36,146400.0,13.35,13.37,13.35,13.36,146400.0
2014-04-24 15:45:00,13.36,13.37,13.35,13.36,135000.0,13.36,13.37,13.35,13.36,135000.0
2014-04-24 15:50:00,13.36,13.38,13.36,13.37,273600.0,13.36,13.38,13.36,13.37,273600.0
2014-04-24 15:55:00,13.38,13.4,13.09,13.38,579000.0,13.38,13.4,13.09,13.38,579000.0
2014-04-25 09:30:00,13.28,13.41,13.14,13.4,232200.0,13.28,13.41,13.14,13.4,232200.0
2014-04-25 09:35:00,13.34,13.56,13.34,13.43,158400.0,13.34,13.56,13.34,13.43,158400.0
2014-04-25 09:40:00,13.42,13.43,13.3,13.34,192000.0,13.42,13.43,13.3,13.34,192000.0
2014-04-25 09:45:00,13.34,13.35,13.27,13.32,69600.0,13.34,13.35,13.27,13.32,69600.0
2014-04-25 09:50:00,13.31,13.38,13.31,13.37,102600.0,13.31,13.38,13.31,13.37,102600.0
2014-04-25 09:55:00,13.38,13.4,13.32,13.39,60000.0,13.38,13.4,13.32,13.39,60000.0
2014-04-25 10:00:00,13.37,13.42,13.36,13.41,108600.0,13.37,13.42,13.36,13.41,108600.0
2014-04-25 10:05:00,13.41,13.45,13.37,13.44,208200.0,13.41,13.45,13.37,13.44,208200.0
2014-04-25 10:10:00,13.44,13.58,13.44,13.57,240000.0,13.44,13.58,13.44,13.57,240000.0
2014-04-25 10:15:00,13.57,13.65,13.57,13.63,167400.0,13.57,13.65,13.57,13.63,167400.0
2014-04-25 10:20:00,13.64,13.67,13.5,13.53,318600.0,13.64,13.67,13.5,13.53,318600.0
2014-04-25 10:25:00,13.54,13.54,13.45,13.46,66600.0,13.54,13.54,13.45,13.46,66600.0
2014-04-25 10:30:00,13.45,13.53,13.44,13.5,90000.0,13.45,13.53,13.44,13.5,90000.0
2014-04-25 10:35:00,13.5,13.55,13.44,13.55,129600.0,13.5,13.55,13.44,13.55,129600.0
2014-04-25 10:40:00,13.54,13.56,13.47,13.49,96000.0,13.54,13.56,13.47,13.49,96000.0
2014-04-25 10:45:00,13.49,13.53,13.48,13.48,73800.0,13.49,13.53,13.48,13.48,73800.0
2014-04-25 10:50:00,13.49,13.52,13.47,13.49,80400.0,13.49,13.52,13.47,13.49,80400.0
2014-04-25 10:55:00,13.51,13.54,13.49,13.54,32400.0,13.51,13.54,13.49,13.54,32400.0
2014-04-25 11:00:00,13.52,13.54,13.48,13.49,51600.0,13.52,13.54,13.48,13.49,51600.0
2014-04-25 11:05:00,13.48,13.49,13.45,13.47,45000.0,13.48,13.49,13.45,13.47,45000.0
2014-04-25 11:10:00,13.47,13.5,13.43,13.43,76800.0,13.47,13.5,13.43,13.43,76800.0
2014-04-25 11:15:00,13.44,13.44,13.42,13.43,18000.0,13.44,13.44,13.42,13.43,18000.0
2014-04-25 11:20:00,13.45,13.45,13.42,13.45,52200.0,13.45,13.45,13.42,13.45,52200.0
2014-04-25 11:25:00,13.45,13.5,13.45,13.49,87000.0,13.45,13.5,13.45,13.49,87000.0
2014-04-25 11:30:00,13.49,13.53,13.48,13.52,96600.0,13.49,13.53,13.48,13.52,96600.0
2014-04-25 11:35:00,13.52,13.53,13.51,13.51,70800.0,13.52,13.53,13.51,13.51,70800.0
2014-04-25 11:40:00,13.51,13.54,13.5,13.53,140400.0,13.51,13.54,13.5,13.53,140400.0
2014-04-25 11:45:00,13.53,13.56,13.52,13.54,80400.0,13.53,13.56,13.52,13.54,80400.0
2014-04-25 11:50:00,13.54,13.55,13.53,13.54,125400.0,13.54,13.55,13.53,13.54,125400.0
2014-04-25 11:55:00,13.54,13.56,13.52,13.53,136800.0,13.54,13.56,13.52,13.53,136800.0
2014-04-25 12:00:00,13.55,13.55,13.52,13.53,78600.0,13.55,13.55,13.52,13.53,78600.0
2014-04-25 12:05:00,13.53,13.53,13.52,13.53,33600.0,13.53,13.53,13.52,13.53,33600.0
2014-04-25 12:10:00,13.53,13.54,13.53,13.53,11400.0,13.53,13.54,13.53,13.53,11400.0
2014-04-25 12:15:00,13.54,13.54,13.49,13.49,39600.0,13.54,13.54,13.49,13.49,39600.0
2014-04-25 12:20:00,13.5,13.5,13.44,13.47,37200.0,13.5,13.5,13.44,13.47,37200.0
2014-04-25 12:25:00,13.47,13.47,13.45,13.46,19200.0,13.47,13.47,13.45,13.46,19200.0
2014-04-25 12:30:00,13.46,13.51,13.46,13.48,52800.0,13.46,13.51,13.46,13.48,52800.0
2014-04-25 12:35:00,13.47,13.5,13.47,13.49,97800.0,13.47,13.5,13.47,13.49,97800.0
2014-04-25 12:40:00,13.5,13.51,13.47,13.49,187200.0,13.5,13.51,13.47,13.49,187200.0
2014-04-25 12:45:00,13.5,13.52,13.49,13.5,41400.0,13.5,13.52,13.49,13.5,41400.0
2014-04-25 12:50:00,13.5,13.5,13.47,13.47,28200.0,13.5,13.5,13.47,13.47,28200.0
2014-04-25 12:55:00,13.47,13.47,13.46,13.46,18000.0,13.47,13.47,13.46,13.46,18000.0
2014-04-25 13:00:00,13.46,13.46,13.45,13.45,5400.0,13.46,13.46,13.45,13.45,5400.0
2014-04-25 13:05:00,13.44,13.44,13.43,13.43,99000.0,13.44,13.44,13.43,13.43,99000.0
2014-04-25 13:10:00,13.42,13.42,13.39,13.39,18600.0,13.42,13.42,13.39,13.39,18600.0
2014-04-25 13:15:00,13.39,13.45,13.39,13.42,63000.0,13.39,13.45,13.39,13.42,63000.0
2014-04-25 13:20:00,13.41,13.45,13.41,13.42,42000.0,13.41,13.45,13.41,13.42,42000.0
2014-04-25 13:25:00,13.42,13.44,13.41,13.44,16800.0,13.42,13.44,13.41,13.44,16800.0
2014-04-25 13:30:00,13.42,13.44,13.41,13.41,46200.0,13.42,13.44,13.41,13.41,46200.0
2014-04-25 13:35:00,13.41,13.41,13.38,13.38,57600.0,13.41,13.41,13.38,13.38,57600.0
2014-04-25 13:40:00,13.38,13.38,13.36,13.37,31800.0,13.38,13.38,13.36,13.37,31800.0
2014-04-25 13:45:00,13.38,13.38,13.36,13.36,138600.0,13.38,13.38,13.36,13.36,138600.0
2014-04-25 13:50:00,13.36,13.39,13.36,13.37,73800.0,13.36,13.39,13.36,13.37,73800.0
2014-04-25 13:55:00,13.38,13.41,13.37,13.39,151200.0,13.38,13.41,13.37,13.39,151200.0
2014-04-25 14:00:00,13.4,13.41,13.38,13.38,18600.0,13.4,13.41,13.38,13.38,18600.0
2014-04-25 14:05:00,13.38,13.41,13.38,13.41,63600.0,13.38,13.41,13.38,13.41,63600.0
2014-04-25 14:10:00,13.42,13.42,13.4,13.41,22200.0,13.42,13.42,13.4,13.41,22200.0
2014-04-25 14:15:00,13.4,13.42,13.39,13.4,46800.0,13.4,13.42,13.39,13.4,46800.0
2014-04-25 14:20:00,13.4,13.4,13.38,13.4,43200.0,13.4,13.4,13.38,13.4,43200.0
2014-04-25 14:25:00,13.4,13.4,13.39,13.4,22800.0,13.4,13.4,13.39,13.4,22800.0
2014-04-25 14:30:00,13.39,13.42,13.38,13.42,19800.0,13.39,13.42,13.38,13.42,19800.0
2014-04-25 14:35:00,13.4,13.42,13.4,13.41,74400.0,13.4,13.42,13.4,13.41,74400.0
2014-04-25 14:40:00,13.4,13.42,13.39,13.4,39000.0,13.4,13.42,13.39,13.4,39000.0
2014-04-25 14:45:00,13.4,13.4,13.38,13.38,64200.0,13.4,13.4,13.38,13.38,64200.0
2014-04-25 14:50:00,13.38,13.39,13.38,13.39,107400.0,13.38,13.39,13.38,13.39,107400.0
2014-04-25 14:55:00,13.39,13.4,13.38,13.39,34200.0,13.39,13.4,13.38,13.39,34200.0
2014-04-25 15:00:00,13.39,13.4,13.38,13.39,94800.0,13.39,13.4,13.38,13.39,94800.0
2014-04-25 15:05:00,13.39,13.42,13.39,13.39,110400.0,13.39,13.42,13.39,13.39,110400.0
2014-04-25 15:10:00,13.39,13.4,13.39,13.4,91200.0,13.39,13.4,13.39,13.4,91200.0
2014-04-25 15:15:00,13.4,13.41,13.39,13.4,118800.0,13.4,13.41,13.39,13.4,118800.0
2014-04-25 15:20:00,13.4,13.41,13.4,13.41,40200.0,13.4,13.41,13.4,13.41,40200.0
2014-04-25 15:25:00,13.41,13.41,13.4,13.41,46800.0,13.41,13.41,13.4,13.41,46800.0
2014-04-25 15:30:00,13.41,13.43,13.41,13.42,58800.0,13.41,13.43,13.41,13.42,58800.0
2014-04-25 15:35:00,13.42,13.42,13.41,13.41,109800.0,13.42,13.42,13.41,13.41,109800.0
2014-04-25 15:40:00,13.41,13.43,13.41,13.42,79200.0,13.41,13.43,13.41,13.42,79200.0
2014-04-25 15:45:00,13.42,13.43,13.42,13.42,118800.0,13.42,13.43,13.42,13.42,118800.0
2014-04-25 15:50:00,13.42,13.44,13.41,13.42,297000.0,13.42,13.44,13.41,13.42,297000.0
2014-04-25 15:55:00,13.42,13.43,13.4,13.42,363600.0,13.42,13.43,13.4,13.42,363600.0
2014-04-28 09:30:00,13.46,13.5,13.46,13.47,73800.0,13.46,13.5,13.46,13.47,73800.0
2014-04-28 09:35:00,13.48,13.49,13.4,13.41,30600.0,13.48,13.49,13.4,13.41,30600.0
2014-04-28 09:40:00,13.41,13.46,13.41,13.45,53400.0,13.41,13.46,13.41,13.45,53400.0
2014-04-28 09:45:00,13.45,13.46,13.37,13.38,53400.0,13.45,13.46,13.37,13.38,53400.0
2014-04-28 09:50:00,13.38,13.44,13.38,13.44,34800.0,13.38,13.44,13.38,13.44,34800.0
2014-04-28 09:55:00,13.43,13.47,13.43,13.47,31800.0,13.43,13.47,13.43,13.47,31800.0
2014-04-28 10:00:00,13.46,13.47,13.43,13.43,48600.0,13.46,13.47,13.43,13.43,48600.0
2014-04-28 10:05:00,13.44,13.45,13.43,13.44,29400.0,13.44,13.45,13.43,13.44,29400.0
2014-04-28 10:10:00,13.45,13.46,13.42,13.42,51000.0,13.45,13.46,13.42,13.42,51000.0
2014-04-28 10:15:00,13.42,13.47,13.42,13.46,60600.0,13.42,13.47,13.42,13.46,60600.0
2014-04-28 10:20:00,13.47,13.49,13.46,13.48,58800.0,13.47,13.49,13.46,13.48,58800.0
2014-04-28 10:25:00,13.47,13.49,13.46,13.48,21000.0,13.47,13.49,13.46,13.48,21000.0
2014-04-28 10:30:00,13.47,13.48,13.47,13.47,36000.0,13.47,13.48,13.47,13.47,36000.0
2014-04-28 10:35:00,13.46,13.47,13.46,13.46,33600.0,13.46,13.47,13.46,13.46,33600.0
2014-04-28 10:40:00,13.46,13.49,13.46,13.49,33000.0,13.46,13.49,13.46,13.49,33000.0
2014-04-28 10:45:00,13.48,13.49,13.48,13.48,37800.0,13.48,13.49,13.48,13.48,37800.0
2014-04-28 10:50:00,13.49,13.49,13.47,13.47,22800.0,13.49,13.49,13.47,13.47,22800.0
2014-04-28 10:55:00,13.47,13.48,13.45,13.46,91800.0,13.47,13.48,13.45,13.46,91800.0
2014-04-28 11:00:00,13.46,13.47,13.46,13.46,30600.0,13.46,13.47,13.46,13.46,30600.0
2014-04-28 11:05:00,13.46,13.46,13.44,13.44,33600.0,13.46,13.46,13.44,13.44,33600.0
2014-04-28 11:10:00,13.45,13.45,13.42,13.42,49200.0,13.45,13.45,13.42,13.42,49200.0
2014-04-28 11:15:00,13.42,13.42,13.36,13.36,117600.0,13.42,13.42,13.36,13.36,117600.0
2014-04-28 11:20:00,13.36,13.36,13.34,13.34,51000.0,13.36,13.36,13.34,13.34,51000.0
2014-04-28 11:25:00,13.35,13.37,13.34,13.34,20400.0,13.35,13.37,13.34,13.34,20400.0
2014-04-28 11:30:00,13.34,13.35,13.34,13.34,28800.0,13.34,13.35,13.34,13.34,28800.0
2014-04-28 11:35:00,13.35,13.38,13.35,13.38,25800.0,13.35,13.38,13.35,13.38,25800.0
2014-04-28 11:40:00,13.38,13.38,13.36,13.36,29400.0,13.38,13.38,13.36,13.36,29400.0
2014-04-28 11:45:00,13.36,13.41,13.36,13.41,48600.0,13.36,13.41,13.36,13.41,48600.0
2014-04-28 11:50:00,13.41,13.42,13.4,13.41,33000.0,13.41,13.42,13.4,13.41,33000.0
2014-04-28 11:55:00,13.41,13.41,13.39,13.39,37200.0,13.41,13.41,13.39,13.39,37200.0
2014-04-28 12:00:00,13.39,13.42,13.38,13.4,33000.0,13.39,13.42,13.38,13.4,33000.0
2014-04-28 12:05:00,13.41,13.41,13.4,13.4,12000.0,13.41,13.41,13.4,13.4,12000.0
2014-04-28 12:10:00,13.39,13.4,13.39,13.39,33600.0,13.39,13.4,13.39,13.39,33600.0
2014-04-28 12:15:00,13.39,13.41,13.39,13.41,16800.0,13.39,13.41,13.39,13.41,16800.0
2014-04-28 12:20:00,13.41,13.42,13.4,13.41,25800.0,13.41,13.42,13.4,13.41,25800.0
2014-04-28 12:25:00,13.42,13.42,13.41,13.42,29400.0,13.42,13.42,13.41,13.42,29400.0
2014-04-28 12:30:00,13.42,13.43,13.42,13.43,46800.0,13.42,13.43,13.42,13.43,46800.0
2014-04-28 12:35:00,13.42,13.43,13.42,13.42,34200.0,13.42,13.43,13.42,13.42,34200.0
2014-04-28 12:40:00,13.42,13.43,13.42,13.42,26400.0,13.42,13.43,13.42,13.42,26400.0
2014-04-28 12:45:00,13.42,13.44,13.42,13.44,23400.0,13.42,13.44,13.42,13.44,23400.0
2014-04-28 12:50:00,13.44,13.45,13.43,13.45,45000.0,13.44,13.45,13.43,13.45,45000.0
2014-04-28 12:55:00,13.44,13.44,13.43,13.43,9000.0,13.44,13.44,13.43,13.43,9000.0
2014-04-28 13:00:00,13.43,13.44,13.42,13.42,69000.0,13.43,13.44,13.42,13.42,69000.0
2014-04-28 13:05:00,13.42,13.43,13.42,13.42,22200.0,13.42,13.43,13.42,13.42,22200.0
2014-04-28 13:10:00,13.42,13.42,13.41,13.41,25800.0,13.42,13.42,13.41,13.41,25800.0
2014-04-28 13:15:00,13.41,13.41,13.39,13.39,14400.0,13.41,13.41,13.39,13.39,14400.0
2014-04-28 13:20:00,13.39,13.39,13.37,13.38,39600.0,13.39,13.39,13.37,13.38,39600.0
2014-04-28 13:25:00,13.38,13.39,13.38,13.38,18600.0,13.38,13.39,13.38,13.38,18600.0
2014-04-28 13:30:00,13.38,13.39,13.36,13.37,30000.0,13.38,13.39,13.36,13.37,30000.0
2014-04-28 13:35:00,13.37,13.38,13.37,13.37,23400.0,13.37,13.38,13.37,13.37,23400.0
2014-04-28 13:40:00,13.37,13.38,13.37,13.38,19200.0,13.37,13.38,13.37,13.38,19200.0
2014-04-28 13:45:00,13.37,13.38,13.37,13.38,16200.0,13.37,13.38,13.37,13.38,16200.0
2014-04-28 13:50:00,13.38,13.42,13.38,13.42,33000.0,13.38,13.42,13.38,13.42,33000.0
2014-04-28 13:55:00,13.42,13.42,13.4,13.41,31800.0,13.42,13.42,13.4,13.41,31800.0
2014-04-28 14:00:00,13.41,13.41,13.39,13.41,15000.0,13.41,13.41,13.39,13.41,15000.0
2014-04-28 14:05:00,13.41,13.41,13.4,13.4,8400.0,13.41,13.41,13.4,13.4,8400.0
2014-04-28 14:10:00,13.42,13.44,13.41,13.44,24600.0,13.42,13.44,13.41,13.44,24600.0
2014-04-28 14:15:00,13.44,13.45,13.44,13.44,25800.0,13.44,13.45,13.44,13.44,25800.0
2014-04-28 14:20:00,13.44,13.44,13.44,13.44,37800.0,13.44,13.44,13.44,13.44,37800.0
2014-04-28 14:25:00,13.44,13.44,13.43,13.43,52200.0,13.44,13.44,13.43,13.43,52200.0
2014-04-28 14:30:00,13.43,13.44,13.42,13.42,20400.0,13.43,13.44,13.42,13.42,20400.0
2014-04-28 14:35:00,13.43,13.43,13.42,13.43,27600.0,13.43,13.43,13.42,13.43,27600.0
2014-04-28 14:40:00,13.42,13.43,13.42,13.43,52200.0,13.42,13.43,13.42,13.43,52200.0
2014-04-28 14:45:00,13.43,13.48,13.43,13.47,60600.0,13.43,13.48,13.43,13.47,60600.0
2014-04-28 14:50:00,13.49,13.49,13.47,13.47,30600.0,13.49,13.49,13.47,13.47,30600.0
2014-04-28 14:55:00,13.47,13.49,13.47,13.48,46800.0,13.47,13.49,13.47,13.48,46800.0
2014-04-28 15:00:00,13.48,13.5,13.47,13.5,21600.0,13.48,13.5,13.47,13.5,21600.0
2014-04-28 15:05:00,13.5,13.51,13.5,13.51,91800.0,13.5,13.51,13.5,13.51,91800.0
2014-04-28 15:10:00,13.51,13.53,13.51,13.53,97800.0,13.51,13.53,13.51,13.53,97800.0
2014-04-28 15:15:00,13.53,13.55,13.52,13.54,58800.0,13.53,13.55,13.52,13.54,58800.0
2014-04-28 15:20:00,13.55,13.56,13.54,13.56,117000.0,13.55,13.56,13.54,13.56,117000.0
2014-04-28 15:25:00,13.56,13.57,13.55,13.55,53400.0,13.56,13.57,13.55,13.55,53400.0
2014-04-28 15:30:00,13.56,13.56,13.54,13.54,56400.0,13.56,13.56,13.54,13.54,56400.0
2014-04-28 15:35:00,13.55,13.55,13.53,13.54,97200.0,13.55,13.55,13.53,13.54,97200.0
2014-04-28 15:40:00,13.54,13.55,13.53,13.54,108000.0,13.54,13.55,13.53,13.54,108000.0
2014-04-28 15:45:00,13.54,13.54,13.53,13.53,126600.0,13.54,13.54,13.53,13.53,126600.0
2014-04-28 15:50:00,13.53,13.55,13.53,13.55,189000.0,13.53,13.55,13.53,13.55,189000.0
2014-04-28 15:55:00,13.54,13.55,13.53,13.53,327000.0,13.54,13.55,13.53,13.53,327000.0
2014-04-29 09:30:00,13.58,13.62,13.51,13.54,117600.0,13.58,13.62,13.51,13.54,117600.0
2014-04-29 09:35:00,13.53,13.53,13.5,13.52,53400.0,13.53,13.53,13.5,13.52,53400.0
2014-04-29 09:40:00,13.52,13.55,13.51,13.52,119400.0,13.52,13.55,13.51,13.52,119400.0
2014-04-29 09:45:00,13.53,13.55,13.53,13.54,30000.0,13.53,13.55,13.53,13.54,30000.0
2014-04-29 09:50:00,13.53,13.56,13.52,13.52,31800.0,13.53,13.56,13.52,13.52,31800.0
2014-04-29 09:55:00,13.53,13.55,13.52,13.52,39600.0,13.53,13.55,13.52,13.52,39600.0
2014-04-29 10:00:00,13.53,13.57,13.51,13.55,43200.0,13.53,13.57,13.51,13.55,43200.0
2014-04-29 10:05:00,13.53,13.53,13.5,13.51,52200.0,13.53,13.53,13.5,13.51,52200.0
2014-04-29 10:10:00,13.51,13.51,13.48,13.49,21600.0,13.51,13.51,13.48,13.49,21600.0
2014-04-29 10:15:00,13.5,13.53,13.48,13.53,27600.0,13.5,13.53,13.48,13.53,27600.0
2014-04-29 10:20:00,13.53,13.56,13.53,13.56,33000.0,13.53,13.56,13.53,13.56,33000.0
2014-04-29 10:25:00,13.56,13.58,13.55,13.58,27000.0,13.56,13.58,13.55,13.58,27000.0
2014-04-29 10:30:00,13.56,13.59,13.56,13.59,25800.0,13.56,13.59,13.56,13.59,25800.0
2014-04-29 10:35:00,13.59,13.6,13.58,13.58,57600.0,13.59,13.6,13.58,13.58,57600.0
2014-04-29 10:40:00,13.58,13.6,13.57,13.59,42600.0,13.58,13.6,13.57,13.59,42600.0
2014-04-29 10:45:00,13.6,13.6,13.57,13.57,56400.0,13.6,13.6,13.57,13.57,56400.0
2014-04-29 10:50:00,13.58,13.6,13.57,13.6,47400.0,13.58,13.6,13.57,13.6,47400.0
2014-04-29 10:55:00,13.59,13.61,13.59,13.6,79800.0,13.59,13.61,13.59,13.6,79800.0
2014-04-29 11:00:00,13.59,13.62,13.59,13.61,13800.0,13.59,13.62,13.59,13.61,13800.0
2014-04-29 11:05:00,13.61,13.61,13.59,13.59,29400.0,13.61,13.61,13.59,13.59,29400.0
2014-04-29 11:10:00,13.59,13.6,13.57,13.57,96600.0,13.59,13.6,13.57,13.57,96600.0
2014-04-29 11:15:00,13.57,13.58,13.56,13.56,55200.0,13.57,13.58,13.56,13.56,55200.0
2014-04-29 11:20:00,13.56,13.58,13.56,13.58,96600.0,13.56,13.58,13.56,13.58,96600.0
2014-04-29 11:25:00,13.59,13.62,13.59,13.62,24000.0,13.59,13.62,13.59,13.62,24000.0
2014-04-29 11:30:00,13.61,13.65,13.6,13.61,72000.0,13.61,13.65,13.6,13.61,72000.0
2014-04-29 11:35:00,13.61,13.61,13.6,13.6,9600.0,13.61,13.61,13.6,13.6,9600.0
2014-04-29 11:40:00,13.6,13.61,13.59,13.59,25800.0,13.6,13.61,13.59,13.59,25800.0
2014-04-29 11:45:00,13.59,13.6,13.58,13.6,15000.0,13.59,13.6,13.58,13.6,15000.0
2014-04-29 11:50:00,13.59,13.59,13.58,13.59,22200.0,13.59,13.59,13.58,13.59,22200.0
2014-04-29 11:55:00,13.58,13.59,13.57,13.58,15600.0,13.58,13.59,13.57,13.58,15600.0
2014-04-29 12:00:00,13.58,13.58,13.55,13.56,79800.0,13.58,13.58,13.55,13.56,79800.0
2014-04-29 12:05:00,13.55,13.59,13.55,13.57,81000.0,13.55,13.59,13.55,13.57,81000.0
2014-04-29 12:10:00,13.58,13.6,13.57,13.6,79200.0,13.58,13.6,13.57,13.6,79200.0
2014-04-29 12:15:00,13.6,13.61,13.59,13.6,37800.0,13.6,13.61,13.59,13.6,37800.0
2014-04-29 12:20:00,13.61,13.62,13.61,13.62,16800.0,13.61,13.62,13.61,13.62,16800.0
2014-04-29 12:25:00,13.62,13.63,13.61,13.62,30600.0,13.62,13.63,13.61,13.62,30600.0
2014-04-29 12:30:00,13.63,13.63,13.6,13.6,22800.0,13.63,13.63,13.6,13.6,22800.0
2014-04-29 12:35:00,13.6,13.62,13.6,13.61,43200.0,13.6,13.62,13.6,13.61,43200.0
2014-04-29 12:40:00,13.61,13.62,13.6,13.61,38400.0,13.61,13.62,13.6,13.61,38400.0
2014-04-29 12:45:00,13.61,13.61,13.58,13.59,57000.0,13.61,13.61,13.58,13.59,57000.0
2014-04-29 12:50:00,13.59,13.59,13.57,13.58,37200.0,13.59,13.59,13.57,13.58,37200.0
2014-04-29 12:55:00,13.58,13.59,13.58,13.58,21000.0,13.58,13.59,13.58,13.58,21000.0
2014-04-29 13:00:00,13.58,13.58,13.57,13.58,18600.0,13.58,13.58,13.57,13.58,18600.0
2014-04-29 13:05:00,13.58,13.58,13.56,13.57,84000.0,13.58,13.58,13.56,13.57,84000.0
2014-04-29 13:10:00,13.56,13.58,13.56,13.58,15000.0,13.56,13.58,13.56,13.58,15000.0
2014-04-29 13:15:00,13.57,13.59,13.57,13.59,11400.0,13.57,13.59,13.57,13.59,11400.0
2014-04-29 13:20:00,13.59,13.6,13.59,13.59,19800.0,13.59,13.6,13.59,13.59,19800.0
2014-04-29 13:25:00,13.59,13.59,13.59,13.59,8400.0,13.59,13.59,13.59,13.59,8400.0
2014-04-29 13:30:00,13.59,13.59,13.58,13.58,20400.0,13.59,13.59,13.58,13.58,20400.0
2014-04-29 13:35:00,13.58,13.6,13.58,13.59,28800.0,13.58,13.6,13.58,13.59,28800.0
2014-04-29 13:40:00,13.58,13.6,13.58,13.58,46200.0,13.58,13.6,13.58,13.58,46200.0
2014-04-29 13:45:00,13.58,13.6,13.58,13.59,13200.0,13.58,13.6,13.58,13.59,13200.0
2014-04-29 13:50:00,13.59,13.61,13.59,13.61,47400.0,13.59,13.61,13.59,13.61,47400.0
2014-04-29 13:55:00,13.6,13.62,13.6,13.62,16200.0,13.6,13.62,13.6,13.62,16200.0
2014-04-29 14:00:00,13.62,13.63,13.61,13.62,18000.0,13.62,13.63,13.61,13.62,18000.0
2014-04-29 14:05:00,13.63,13.63,13.61,13.61,35400.0,13.63,13.63,13.61,13.61,35400.0
2014-04-29 14:10:00,13.6,13.6,13.58,13.58,33600.0,13.6,13.6,13.58,13.58,33600.0
2014-04-29 14:15:00,13.58,13.58,13.57,13.57,28800.0,13.58,13.58,13.57,13.57,28800.0
2014-04-29 14:20:00,13.57,13.59,13.57,13.59,20400.0,13.57,13.59,13.57,13.59,20400.0
2014-04-29 14:25:00,13.59,13.59,13.58,13.59,193200.0,13.59,13.59,13.58,13.59,193200.0
2014-04-29 14:30:00,13.59,13.6,13.59,13.59,78000.0,13.59,13.6,13.59,13.59,78000.0
2014-04-29 14:35:00,13.6,13.6,13.59,13.59,114600.0,13.6,13.6,13.59,13.59,114600.0
2014-04-29 14:40:00,13.59,13.6,13.59,13.6,31200.0,13.59,13.6,13.59,13.6,31200.0
2014-04-29 14:45:00,13.6,13.6,13.59,13.6,37800.0,13.6,13.6,13.59,13.6,37800.0
2014-04-29 14:50:00,13.6,13.6,13.59,13.59,32400.0,13.6,13.6,13.59,13.59,32400.0
2014-04-29 14:55:00,13.59,13.6,13.59,13.59,106200.0,13.59,13.6,13.59,13.59,106200.0
2014-04-29 15:00:00,13.59,13.59,13.59,13.59,64200.0,13.59,13.59,13.59,13.59,64200.0
2014-04-29 15:05:00,13.58,13.6,13.58,13.59,76200.0,13.58,13.6,13.58,13.59,76200.0
2014-04-29 15:10:00,13.59,13.6,13.59,13.59,52200.0,13.59,13.6,13.59,13.59,52200.0
2014-04-29 15:15:00,13.59,13.59,13.59,13.59,57600.0,13.59,13.59,13.59,13.59,57600.0
2014-04-29 15:20:00,13.59,13.59,13.58,13.58,57600.0,13.59,13.59,13.58,13.58,57600.0
2014-04-29 15:25:00,13.58,13.58,13.56,13.56,77400.0,13.58,13.58,13.56,13.56,77400.0
2014-04-29 15:30:00,13.56,13.56,13.55,13.56,70800.0,13.56,13.56,13.55,13.56,70800.0
2014-04-29 15:35:00,13.55,13.56,13.55,13.55,167400.0,13.55,13.56,13.55,13.55,167400.0
2014-04-29 15:40:00,13.55,13.56,13.55,13.55,124200.0,13.55,13.56,13.55,13.55,124200.0
2014-04-29 15:45:00,13.55,13.56,13.55,13.56,91800.0,13.55,13.56,13.55,13.56,91800.0
2014-04-29 15:50:00,13.56,13.56,13.55,13.56,127800.0,13.56,13.56,13.55,13.56,127800.0
2014-04-29 15:55:00,13.56,13.56,13.55,13.55,308400.0,13.56,13.56,13.55,13.55,308400.0
2014-04-30 09:30:00,13.57,13.57,13.51,13.56,39000.0,13.57,13.57,13.51,13.56,39000.0
2014-04-30 09:35:00,13.56,13.64,13.55,13.57,137400.0,13.56,13.64,13.55,13.57,137400.0
2014-04-30 09:40:00,13.58,13.61,13.58,13.58,102000.0,13.58,13.61,13.58,13.58,102000.0
2014-04-30 09:45:00,13.59,13.61,13.55,13.55,42000.0,13.59,13.61,13.55,13.55,42000.0
2014-04-30 09:50:00,13.58,13.58,13.54,13.54,49200.0,13.58,13.58,13.54,13.54,49200.0
2014-04-30 09:55:00,13.56,13.56,13.53,13.54,22200.0,13.56,13.56,13.53,13.54,22200.0
2014-04-30 10:00:00,13.53,13.53,13.48,13.49,106200.0,13.53,13.53,13.48,13.49,106200.0
2014-04-30 10:05:00,13.52,13.52,13.49,13.51,14400.0,13.52,13.52,13.49,13.51,14400.0
2014-04-30 10:10:00,13.51,13.54,13.51,13.53,41400.0,13.51,13.54,13.51,13.53,41400.0
2014-04-30 10:15:00,13.53,13.55,13.52,13.52,16800.0,13.53,13.55,13.52,13.52,16800.0
2014-04-30 10:20:00,13.53,13.55,13.53,13.55,41400.0,13.53,13.55,13.53,13.55,41400.0
2014-04-30 10:25:00,13.54,13.55,13.54,13.54,43200.0,13.54,13.55,13.54,13.54,43200.0
2014-04-30 10:30:00,13.55,13.56,13.54,13.55,32400.0,13.55,13.56,13.54,13.55,32400.0
2014-04-30 10:35:00,13.55,13.55,13.54,13.55,22800.0,13.55,13.55,13.54,13.55,22800.0
2014-04-30 10:40:00,13.55,13.56,13.53,13.55,43200.0,13.55,13.56,13.53,13.55,43200.0
2014-04-30 10:45:00,13.54,13.56,13.54,13.55,12000.0,13.54,13.56,13.54,13.55,12000.0
2014-04-30 10:50:00,13.56,13.56,13.56,13.56,17400.0,13.56,13.56,13.56,13.56,17400.0
2014-04-30 10:55:00,13.56,13.56,13.56,13.56,54000.0,13.56,13.56,13.56,13.56,54000.0
2014-04-30 11:00:00,13.57,13.57,13.56,13.57,16200.0,13.57,13.57,13.56,13.57,16200.0
2014-04-30 11:05:00,13.57,13.57,13.56,13.56,7200.0,13.57,13.57,13.56,13.56,7200.0
2014-04-30 11:10:00,13.55,13.57,13.55,13.56,14400.0,13.55,13.57,13.55,13.56,14400.0
2014-04-30 11:15:00,13.56,13.58,13.56,13.58,12600.0,13.56,13.58,13.56,13.58,12600.0
2014-04-30 11:20:00,13.57,13.57,13.55,13.56,31800.0,13.57,13.57,13.55,13.56,31800.0
2014-04-30 11:25:00,13.56,13.56,13.55,13.55,27000.0,13.56,13.56,13.55,13.55,27000.0
2014-04-30 11:30:00,13.55,13.55,13.55,13.55,39000.0,13.55,13.55,13.55,13.55,39000.0
2014-04-30 11:35:00,13.55,13.56,13.55,13.56,106200.0,13.55,13.56,13.55,13.56,106200.0
2014-04-30 11:40:00,13.56,13.56,13.55,13.55,10200.0,13.56,13.56,13.55,13.55,10200.0
2014-04-30 11:45:00,13.55,13.55,13.54,13.54,19200.0,13.55,13.55,13.54,13.54,19200.0
2014-04-30 11:50:00,13.53,13.56,13.52,13.56,179400.0,13.53,13.56,13.52,13.56,179400.0
2014-04-30 11:55:00,13.56,13.58,13.56,13.57,36000.0,13.56,13.58,13.56,13.57,36000.0
2014-04-30 12:00:00,13.58,13.58,13.56,13.56,85800.0,13.58,13.58,13.56,13.56,85800.0
2014-04-30 12:05:00,13.56,13.56,13.56,13.56,10200.0,13.56,13.56,13.56,13.56,10200.0
2014-04-30 12:10:00,13.56,13.56,13.55,13.55,12000.0,13.56,13.56,13.55,13.55,12000.0
2014-04-30 12:15:00,13.56,13.56,13.55,13.56,10200.0,13.56,13.56,13.55,13.56,10200.0
2014-04-30 12:20:00,13.56,13.56,13.55,13.56,16800.0,13.56,13.56,13.55,13.56,16800.0
2014-04-30 12:25:00,13.56,13.57,13.55,13.57,19200.0,13.56,13.57,13.55,13.57,19200.0
2014-04-30 12:30:00,13.56,13.57,13.56,13.57,10200.0,13.56,13.57,13.56,13.57,10200.0
2014-04-30 12:35:00,13.57,13.59,13.57,13.59,51600.0,13.57,13.59,13.57,13.59,51600.0
2014-04-30 12:40:00,13.59,13.61,13.59,13.61,25800.0,13.59,13.61,13.59,13.61,25800.0
2014-04-30 12:45:00,13.62,13.62,13.61,13.62,19200.0,13.62,13.62,13.61,13.62,19200.0
2014-04-30 12:50:00,13.61,13.62,13.61,13.61,19800.0,13.61,13.62,13.61,13.61,19800.0
2014-04-30 12:55:00,13.61,13.61,13.59,13.59,49800.0,13.61,13.61,13.59,13.59,49800.0
2014-04-30 13:00:00,13.59,13.6,13.59,13.59,17400.0,13.59,13.6,13.59,13.59,17400.0
2014-04-30 13:05:00,13.6,13.6,13.6,13.6,37800.0,13.6,13.6,13.6,13.6,37800.0
2014-04-30 13:10:00,13.6,13.6,13.6,13.6,45600.0,13.6,13.6,13.6,13.6,45600.0
2014-04-30 13:15:00,13.6,13.6,13.59,13.59,63000.0,13.6,13.6,13.59,13.59,63000.0
2014-04-30 13:20:00,13.59,13.6,13.59,13.6,9600.0,13.59,13.6,13.59,13.6,9600.0
2014-04-30 13:25:00,13.6,13.6,13.6,13.6,70200.0,13.6,13.6,13.6,13.6,70200.0
2014-04-30 13:30:00,13.6,13.61,13.6,13.6,77400.0,13.6,13.61,13.6,13.6,77400.0
2014-04-30 13:35:00,13.6,13.61,13.6,13.6,27600.0,13.6,13.61,13.6,13.6,27600.0
2014-04-30 13:40:00,13.6,13.6,13.6,13.6,10800.0,13.6,13.6,13.6,13.6,10800.0
2014-04-30 13:45:00,13.6,13.61,13.6,13.6,22800.0,13.6,13.61,13.6,13.6,22800.0
2014-04-30 13:50:00,13.6,13.6,13.6,13.6,28200.0,13.6,13.6,13.6,13.6,28200.0
2014-04-30 13:55:00,13.6,13.6,13.59,13.59,23400.0,13.6,13.6,13.59,13.59,23400.0
2014-04-30 14:00:00,13.59,13.6,13.57,13.59,72600.0,13.59,13.6,13.57,13.59,72600.0
2014-04-30 14:05:00,13.6,13.6,13.57,13.6,61200.0,13.6,13.6,13.57,13.6,61200.0
2014-04-30 14:10:00,13.59,13.59,13.57,13.57,151800.0,13.59,13.59,13.57,13.57,151800.0
2014-04-30 14:15:00,13.57,13.6,13.57,13.59,20400.0,13.57,13.6,13.57,13.59,20400.0
2014-04-30 14:20:00,13.59,13.6,13.58,13.59,51600.0,13.59,13.6,13.58,13.59,51600.0
2014-04-30 14:25:00,13.6,13.6,13.58,13.59,40800.0,13.6,13.6,13.58,13.59,40800.0
2014-04-30 14:30:00,13.59,13.59,13.57,13.58,43800.0,13.59,13.59,13.57,13.58,43800.0
2014-04-30 14:35:00,13.58,13.58,13.57,13.58,24600.0,13.58,13.58,13.57,13.58,24600.0
2014-04-30 14:40:00,13.58,13.59,13.58,13.58,48600.0,13.58,13.59,13.58,13.58,48600.0
2014-04-30 14:45:00,13.58,13.61,13.58,13.59,119400.0,13.58,13.61,13.58,13.59,119400.0
2014-04-30 14:50:00,13.59,13.6,13.59,13.59,65400.0,13.59,13.6,13.59,13.59,65400.0
2014-04-30 14:55:00,13.6,13.61,13.59,13.6,97800.0,13.6,13.61,13.59,13.6,97800.0
2014-04-30 15:00:00,13.6,13.61,13.59,13.59,72000.0,13.6,13.61,13.59,13.59,72000.0
2014-04-30 15:05:00,13.59,13.59,13.58,13.59,72000.0,13.59,13.59,13.58,13.59,72000.0
2014-04-30 15:10:00,13.59,13.6,13.59,13.59,45000.0,13.59,13.6,13.59,13.59,45000.0
2014-04-30 15:15:00,13.59,13.59,13.57,13.58,61800.0,13.59,13.59,13.57,13.58,61800.0
2014-04-30 15:20:00,13.58,13.59,13.58,13.59,127200.0,13.58,13.59,13.58,13.59,127200.0
2014-04-30 15:25:00,13.59,13.62,13.59,13.61,218400.0,13.59,13.62,13.59,13.61,218400.0
2014-04-30 15:30:00,13.61,13.61,13.6,13.6,106200.0,13.61,13.61,13.6,13.6,106200.0
2014-04-30 15:35:00,13.6,13.6,13.58,13.59,186000.0,13.6,13.6,13.58,13.59,186000.0
2014-04-30 15:40:00,13.59,13.59,13.58,13.59,110400.0,13.59,13.59,13.58,13.59,110400.0
2014-04-30 15:45:00,13.58,13.59,13.57,13.58,160800.0,13.58,13.59,13.57,13.58,160800.0
2014-04-30 15:50:00,13.58,13.59,13.56,13.58,234000.0,13.58,13.59,13.56,13.58,234000.0
2014-04-30 15:55:00,13.58,13.59,13.56,13.58,509400.0,13.58,13.59,13.56,13.58,509400.0
2014-05-01 09:30:00,13.55,13.72,13.53,13.69,444000.0,13.55,13.72,13.53,13.69,444000.0
2014-05-01 09:35:00,13.7,13.7,13.58,13.68,174600.0,13.7,13.7,13.58,13.68,174600.0
2014-05-01 09:40:00,13.62,13.7,13.62,13.69,80400.0,13.62,13.7,13.62,13.69,80400.0
2014-05-01 09:45:00,13.69,13.72,13.64,13.64,75000.0,13.69,13.72,13.64,13.64,75000.0
2014-05-01 09:50:00,13.65,13.65,13.63,13.65,39000.0,13.65,13.65,13.63,13.65,39000.0
2014-05-01 09:55:00,13.66,13.67,13.66,13.66,43800.0,13.66,13.67,13.66,13.66,43800.0
2014-05-01 10:00:00,13.62,13.68,13.62,13.67,112800.0,13.62,13.68,13.62,13.67,112800.0
2014-05-01 10:05:00,13.65,13.69,13.64,13.67,88800.0,13.65,13.69,13.64,13.67,88800.0
2014-05-01 10:10:00,13.66,13.67,13.64,13.67,86400.0,13.66,13.67,13.64,13.67,86400.0
2014-05-01 10:15:00,13.66,13.67,13.63,13.63,99600.0,13.66,13.67,13.63,13.63,99600.0
2014-05-01 10:20:00,13.63,13.66,13.62,13.65,95400.0,13.63,13.66,13.62,13.65,95400.0
2014-05-01 10:25:00,13.66,13.68,13.64,13.67,104400.0,13.66,13.68,13.64,13.67,104400.0
2014-05-01 10:30:00,13.67,13.68,13.66,13.68,73800.0,13.67,13.68,13.66,13.68,73800.0
2014-05-01 10:35:00,13.68,13.68,13.66,13.67,19800.0,13.68,13.68,13.66,13.67,19800.0
2014-05-01 10:40:00,13.67,13.71,13.67,13.69,58200.0,13.67,13.71,13.67,13.69,58200.0
2014-05-01 10:45:00,13.68,13.69,13.68,13.68,23400.0,13.68,13.69,13.68,13.68,23400.0
2014-05-01 10:50:00,13.68,13.7,13.68,13.7,50400.0,13.68,13.7,13.68,13.7,50400.0
2014-05-01 10:55:00,13.7,13.73,13.7,13.73,140400.0,13.7,13.73,13.7,13.73,140400.0
2014-05-01 11:00:00,13.72,13.73,13.72,13.73,18600.0,13.72,13.73,13.72,13.73,18600.0
2014-05-01 11:05:00,13.72,13.72,13.71,13.71,22800.0,13.72,13.72,13.71,13.71,22800.0
2014-05-01 11:10:00,13.71,13.72,13.71,13.71,22200.0,13.71,13.72,13.71,13.71,22200.0
2014-05-01 11:15:00,13.71,13.72,13.71,13.72,13800.0,13.71,13.72,13.71,13.72,13800.0
2014-05-01 11:20:00,13.72,13.72,13.71,13.72,13200.0,13.72,13.72,13.71,13.72,13200.0
2014-05-01 11:25:00,13.72,13.73,13.71,13.73,133800.0,13.72,13.73,13.71,13.73,133800.0
2014-05-01 11:30:00,13.72,13.76,13.72,13.76,110400.0,13.72,13.76,13.72,13.76,110400.0
2014-05-01 11:35:00,13.76,13.78,13.76,13.77,61200.0,13.76,13.78,13.76,13.77,61200.0
2014-05-01 11:40:00,13.77,13.77,13.75,13.76,12600.0,13.77,13.77,13.75,13.76,12600.0
2014-05-01 11:45:00,13.76,13.76,13.74,13.75,35400.0,13.76,13.76,13.74,13.75,35400.0
2014-05-01 11:50:00,13.75,13.75,13.74,13.75,27000.0,13.75,13.75,13.74,13.75,27000.0
2014-05-01 11:55:00,13.75,13.76,13.74,13.75,86400.0,13.75,13.76,13.74,13.75,86400.0
2014-05-01 12:00:00,13.74,13.75,13.74,13.75,13800.0,13.74,13.75,13.74,13.75,13800.0
2014-05-01 12:05:00,13.75,13.75,13.74,13.74,7800.0,13.75,13.75,13.74,13.74,7800.0
2014-05-01 12:10:00,13.74,13.77,13.74,13.77,55800.0,13.74,13.77,13.74,13.77,55800.0
2014-05-01 12:15:00,13.76,13.76,13.74,13.75,10200.0,13.76,13.76,13.74,13.75,10200.0
2014-05-01 12:20:00,13.75,13.77,13.74,13.76,93000.0,13.75,13.77,13.74,13.76,93000.0
2014-05-01 12:25:00,13.76,13.77,13.76,13.77,16200.0,13.76,13.77,13.76,13.77,16200.0
2014-05-01 12:30:00,13.77,13.78,13.77,13.77,34800.0,13.77,13.78,13.77,13.77,34800.0
2014-05-01 12:35:00,13.77,13.77,13.77,13.77,21600.0,13.77,13.77,13.77,13.77,21600.0
2014-05-01 12:40:00,13.77,13.78,13.77,13.77,27600.0,13.77,13.78,13.77,13.77,27600.0
2014-05-01 12:45:00,13.77,13.77,13.76,13.77,65400.0,13.77,13.77,13.76,13.77,65400.0
2014-05-01 12:50:00,13.78,13.78,13.77,13.77,14400.0,13.78,13.78,13.77,13.77,14400.0
2014-05-01 12:55:00,13.77,13.77,13.77,13.77,171600.0,13.77,13.77,13.77,13.77,171600.0
2014-05-01 13:00:00,13.77,13.77,13.76,13.76,23400.0,13.77,13.77,13.76,13.76,23400.0
2014-05-01 13:05:00,13.76,13.78,13.76,13.77,19800.0,13.76,13.78,13.76,13.77,19800.0
2014-05-01 13:10:00,13.77,13.77,13.74,13.76,340200.0,13.77,13.77,13.74,13.76,340200.0
2014-05-01 13:15:00,13.76,13.78,13.75,13.78,116400.0,13.76,13.78,13.75,13.78,116400.0
2014-05-01 13:20:00,13.77,13.79,13.75,13.77,211200.0,13.77,13.79,13.75,13.77,211200.0
2014-05-01 13:25:00,13.77,13.77,13.76,13.76,7200.0,13.77,13.77,13.76,13.76,7200.0
2014-05-01 13:30:00,13.76,13.77,13.75,13.77,31800.0,13.76,13.77,13.75,13.77,31800.0
2014-05-01 13:35:00,13.76,13.76,13.75,13.76,10800.0,13.76,13.76,13.75,13.76,10800.0
2014-05-01 13:40:00,13.76,13.76,13.75,13.75,34800.0,13.76,13.76,13.75,13.75,34800.0
2014-05-01 13:45:00,13.76,13.76,13.75,13.76,29400.0,13.76,13.76,13.75,13.76,29400.0
2014-05-01 13:50:00,13.75,13.76,13.75,13.76,18600.0,13.75,13.76,13.75,13.76,18600.0
2014-05-01 13:55:00,13.75,13.76,13.74,13.76,50400.0,13.75,13.76,13.74,13.76,50400.0
2014-05-01 14:00:00,13.75,13.75,13.73,13.73,30600.0,13.75,13.75,13.73,13.73,30600.0
2014-05-01 14:05:00,13.73,13.74,13.73,13.73,13800.0,13.73,13.74,13.73,13.73,13800.0
2014-05-01 14:10:00,13.74,13.74,13.72,13.73,39600.0,13.74,13.74,13.72,13.73,39600.0
2014-05-01 14:15:00,13.73,13.74,13.73,13.74,39000.0,13.73,13.74,13.73,13.74,39000.0
2014-05-01 14:20:00,13.74,13.75,13.73,13.74,27000.0,13.74,13.75,13.73,13.74,27000.0
2014-05-01 14:25:00,13.74,13.75,13.74,13.75,27600.0,13.74,13.75,13.74,13.75,27600.0
2014-05-01 14:30:00,13.75,13.75,13.74,13.74,13200.0,13.75,13.75,13.74,13.74,13200.0
2014-05-01 14:35:00,13.73,13.73,13.73,13.73,30000.0,13.73,13.73,13.73,13.73,30000.0
2014-05-01 14:40:00,13.73,13.73,13.71,13.72,42000.0,13.73,13.73,13.71,13.72,42000.0
2014-05-01 14:45:00,13.72,13.73,13.71,13.73,23400.0,13.72,13.73,13.71,13.73,23400.0
2014-05-01 14:50:00,13.73,13.73,13.72,13.73,28800.0,13.73,13.73,13.72,13.73,28800.0
2014-05-01 14:55:00,13.72,13.74,13.71,13.72,28800.0,13.72,13.74,13.71,13.72,28800.0
2014-05-01 15:00:00,13.72,13.72,13.72,13.72,20400.0,13.72,13.72,13.72,13.72,20400.0
2014-05-01 15:05:00,13.71,13.72,13.71,13.72,38400.0,13.71,13.72,13.71,13.72,38400.0
2014-05-01 15:10:00,13.72,13.74,13.71,13.74,70200.0,13.72,13.74,13.71,13.74,70200.0
2014-05-01 15:15:00,13.74,13.76,13.73,13.74,37200.0,13.74,13.76,13.73,13.74,37200.0
2014-05-01 15:20:00,13.75,13.75,13.73,13.74,46200.0,13.75,13.75,13.73,13.74,46200.0
2014-05-01 15:25:00,13.74,13.74,13.72,13.72,12000.0,13.74,13.74,13.72,13.72,12000.0
2014-05-01 15:30:00,13.72,13.74,13.72,13.74,63000.0,13.72,13.74,13.72,13.74,63000.0
2014-05-01 15:35:00,13.73,13.74,13.72,13.73,75600.0,13.73,13.74,13.72,13.73,75600.0
2014-05-01 15:40:00,13.73,13.74,13.72,13.72,48000.0,13.73,13.74,13.72,13.72,48000.0
2014-05-01 15:45:00,13.72,13.73,13.72,13.73,68400.0,13.72,13.73,13.72,13.73,68400.0
2014-05-01 15:50:00,13.73,13.74,13.73,13.74,58800.0,13.73,13.74,13.73,13.74,58800.0
2014-05-01 15:55:00,13.74,13.74,13.72,13.74,81600.0,13.74,13.74,13.72,13.74,81600.0
2014-05-02 09:30:00,13.71,13.75,13.68,13.75,52800.0,13.71,13.75,13.68,13.75,52800.0
2014-05-02 09:35:00,13.75,13.75,13.68,13.72,28200.0,13.75,13.75,13.68,13.72,28200.0
2014-05-02 09:40:00,13.74,13.76,13.68,13.68,18600.0,13.74,13.76,13.68,13.68,18600.0
2014-05-02 09:45:00,13.68,13.74,13.64,13.66,143400.0,13.68,13.74,13.64,13.66,143400.0
2014-05-02 09:50:00,13.66,13.7,13.65,13.65,46200.0,13.66,13.7,13.65,13.65,46200.0
2014-05-02 09:55:00,13.65,13.66,13.63,13.66,51600.0,13.65,13.66,13.63,13.66,51600.0
2014-05-02 10:00:00,13.65,13.67,13.64,13.67,22800.0,13.65,13.67,13.64,13.67,22800.0
2014-05-02 10:05:00,13.67,13.71,13.67,13.7,19800.0,13.67,13.71,13.67,13.7,19800.0
2014-05-02 10:10:00,13.7,13.72,13.69,13.72,13800.0,13.7,13.72,13.69,13.72,13800.0
2014-05-02 10:15:00,13.72,13.75,13.72,13.72,19800.0,13.72,13.75,13.72,13.72,19800.0
2014-05-02 10:20:00,13.71,13.72,13.7,13.71,45600.0,13.71,13.72,13.7,13.71,45600.0
2014-05-02 10:25:00,13.72,13.72,13.69,13.69,17400.0,13.72,13.72,13.69,13.69,17400.0
2014-05-02 10:30:00,13.69,13.69,13.67,13.67,28200.0,13.69,13.69,13.67,13.67,28200.0
2014-05-02 10:35:00,13.67,13.71,13.67,13.7,26400.0,13.67,13.71,13.67,13.7,26400.0
2014-05-02 10:40:00,13.69,13.69,13.66,13.68,24000.0,13.69,13.69,13.66,13.68,24000.0
2014-05-02 10:45:00,13.68,13.68,13.64,13.65,195000.0,13.68,13.68,13.64,13.65,195000.0
2014-05-02 10:50:00,13.64,13.66,13.62,13.65,31800.0,13.64,13.66,13.62,13.65,31800.0
2014-05-02 10:55:00,13.64,13.69,13.64,13.69,16800.0,13.64,13.69,13.64,13.69,16800.0
2014-05-02 11:00:00,13.67,13.67,13.65,13.66,20400.0,13.67,13.67,13.65,13.66,20400.0
2014-05-02 11:05:00,13.65,13.67,13.65,13.66,25200.0,13.65,13.67,13.65,13.66,25200.0
2014-05-02 11:10:00,13.66,13.67,13.65,13.66,120000.0,13.66,13.67,13.65,13.66,120000.0
2014-05-02 11:15:00,13.66,13.67,13.65,13.67,14400.0,13.66,13.67,13.65,13.67,14400.0
2014-05-02 11:20:00,13.66,13.66,13.65,13.65,11400.0,13.66,13.66,13.65,13.65,11400.0
2014-05-02 11:25:00,13.65,13.68,13.65,13.68,51600.0,13.65,13.68,13.65,13.68,51600.0
2014-05-02 11:30:00,13.68,13.69,13.67,13.68,22800.0,13.68,13.69,13.67,13.68,22800.0
2014-05-02 11:35:00,13.69,13.69,13.66,13.66,14400.0,13.69,13.69,13.66,13.66,14400.0
2014-05-02 11:40:00,13.67,13.69,13.66,13.69,10200.0,13.67,13.69,13.66,13.69,10200.0
2014-05-02 11:45:00,13.69,13.71,13.68,13.68,22200.0,13.69,13.71,13.68,13.68,22200.0
2014-05-02 11:50:00,13.69,13.69,13.67,13.67,19800.0,13.69,13.69,13.67,13.67,19800.0
2014-05-02 11:55:00,13.68,13.68,13.67,13.67,28800.0,13.68,13.68,13.67,13.67,28800.0
2014-05-02 12:00:00,13.68,13.68,13.66,13.67,145200.0,13.68,13.68,13.66,13.67,145200.0
2014-05-02 12:05:00,13.67,13.68,13.66,13.67,21000.0,13.67,13.68,13.66,13.67,21000.0
2014-05-02 12:10:00,13.66,13.68,13.66,13.68,10200.0,13.66,13.68,13.66,13.68,10200.0
2014-05-02 12:15:00,13.68,13.69,13.68,13.68,14400.0,13.68,13.69,13.68,13.68,14400.0
2014-05-02 12:20:00,13.69,13.69,13.69,13.69,2400.0,13.69,13.69,13.69,13.69,2400.0
2014-05-02 12:25:00,13.68,13.69,13.67,13.68,15000.0,13.68,13.69,13.67,13.68,15000.0
2014-05-02 12:30:00,13.69,13.69,13.67,13.69,9000.0,13.69,13.69,13.67,13.69,9000.0
2014-05-02 12:35:00,13.68,13.69,13.68,13.68,33000.0,13.68,13.69,13.68,13.68,33000.0
2014-05-02 12:40:00,13.69,13.7,13.69,13.7,7200.0,13.69,13.7,13.69,13.7,7200.0
2014-05-02 12:45:00,13.69,13.71,13.69,13.71,10800.0,13.69,13.71,13.69,13.71,10800.0
2014-05-02 12:50:00,13.7,13.7,13.69,13.7,16200.0,13.7,13.7,13.69,13.7,16200.0
2014-05-02 12:55:00,13.7,13.71,13.69,13.7,19800.0,13.7,13.71,13.69,13.7,19800.0
2014-05-02 13:00:00,13.71,13.71,13.7,13.7,9600.0,13.71,13.71,13.7,13.7,9600.0
2014-05-02 13:05:00,13.71,13.72,13.7,13.71,15000.0,13.71,13.72,13.7,13.71,15000.0
2014-05-02 13:10:00,13.7,13.7,13.69,13.7,4800.0,13.7,13.7,13.69,13.7,4800.0
2014-05-02 13:15:00,13.7,13.71,13.69,13.7,7800.0,13.7,13.71,13.69,13.7,7800.0
2014-05-02 13:20:00,13.71,13.71,13.69,13.7,6000.0,13.71,13.71,13.69,13.7,6000.0
2014-05-02 13:25:00,13.7,13.71,13.68,13.68,13200.0,13.7,13.71,13.68,13.68,13200.0
2014-05-02 13:30:00,13.67,13.69,13.67,13.68,15600.0,13.67,13.69,13.67,13.68,15600.0
2014-05-02 13:35:00,13.68,13.68,13.67,13.68,4800.0,13.68,13.68,13.67,13.68,4800.0
2014-05-02 13:40:00,13.67,13.67,13.66,13.67,14400.0,13.67,13.67,13.66,13.67,14400.0
2014-05-02 13:45:00,13.68,13.68,13.67,13.67,9600.0,13.68,13.68,13.67,13.67,9600.0
2014-05-02 13:50:00,13.67,13.67,13.67,13.67,235800.0,13.67,13.67,13.67,13.67,235800.0
2014-05-02 13:55:00,13.67,13.67,13.66,13.67,10200.0,13.67,13.67,13.66,13.67,10200.0
2014-05-02 14:00:00,13.66,13.66,13.64,13.65,12600.0,13.66,13.66,13.64,13.65,12600.0
2014-05-02 14:05:00,13.64,13.65,13.63,13.63,17400.0,13.64,13.65,13.63,13.63,17400.0
2014-05-02 14:10:00,13.63,13.65,13.63,13.64,46800.0,13.63,13.65,13.63,13.64,46800.0
2014-05-02 14:15:00,13.65,13.67,13.64,13.65,145200.0,13.65,13.67,13.64,13.65,145200.0
2014-05-02 14:20:00,13.65,13.67,13.65,13.67,12000.0,13.65,13.67,13.65,13.67,12000.0
2014-05-02 14:25:00,13.67,13.67,13.66,13.66,18600.0,13.67,13.67,13.66,13.66,18600.0
2014-05-02 14:30:00,13.66,13.66,13.65,13.65,7200.0,13.66,13.66,13.65,13.65,7200.0
2014-05-02 14:35:00,13.66,13.66,13.65,13.66,9600.0,13.66,13.66,13.65,13.66,9600.0
2014-05-02 14:40:00,13.66,13.67,13.66,13.67,15000.0,13.66,13.67,13.66,13.67,15000.0
2014-05-02 14:45:00,13.67,13.67,13.65,13.65,132600.0,13.67,13.67,13.65,13.65,132600.0
2014-05-02 14:50:00,13.66,13.66,13.64,13.65,16200.0,13.66,13.66,13.64,13.65,16200.0
2014-05-02 14:55:00,13.65,13.66,13.65,13.66,25800.0,13.65,13.66,13.65,13.66,25800.0
2014-05-02 15:00:00,13.66,13.68,13.66,13.67,42600.0,13.66,13.68,13.66,13.67,42600.0
2014-05-02 15:05:00,13.68,13.69,13.67,13.69,28200.0,13.68,13.69,13.67,13.69,28200.0
2014-05-02 15:10:00,13.69,13.7,13.68,13.69,58800.0,13.69,13.7,13.68,13.69,58800.0
2014-05-02 15:15:00,13.69,13.7,13.69,13.69,30600.0,13.69,13.7,13.69,13.69,30600.0
2014-05-02 15:20:00,13.69,13.7,13.69,13.69,30600.0,13.69,13.7,13.69,13.69,30600.0
2014-05-02 15:25:00,13.69,13.7,13.68,13.69,33000.0,13.69,13.7,13.68,13.69,33000.0
2014-05-02 15:30:00,13.7,13.7,13.69,13.7,30000.0,13.7,13.7,13.69,13.7,30000.0
2014-05-02 15:35:00,13.7,13.71,13.69,13.7,55800.0,13.7,13.71,13.69,13.7,55800.0
2014-05-02 15:40:00,13.7,13.72,13.7,13.71,42600.0,13.7,13.72,13.7,13.71,42600.0
2014-05-02 15:45:00,13.71,13.72,13.71,13.71,74400.0,13.71,13.72,13.71,13.71,74400.0
2014-05-02 15:50:00,13.72,13.72,13.71,13.72,112200.0,13.72,13.72,13.71,13.72,112200.0
2014-05-02 15:55:00,13.72,13.72,13.71,13.72,167400.0,13.72,13.72,13.71,13.72,167400.0
2014-05-05 09:30:00,13.62,13.66,13.62,13.62,93600.0,13.62,13.66,13.62,13.62,93600.0
2014-05-05 09:35:00,13.64,13.65,13.62,13.65,120600.0,13.64,13.65,13.62,13.65,120600.0
2014-05-05 09:40:00,13.66,13.71,13.62,13.71,61200.0,13.66,13.71,13.62,13.71,61200.0
2014-05-05 09:45:00,13.7,13.72,13.7,13.71,38400.0,13.7,13.72,13.7,13.71,38400.0
2014-05-05 09:50:00,13.71,13.74,13.7,13.74,36000.0,13.71,13.74,13.7,13.74,36000.0
2014-05-05 09:55:00,13.74,13.75,13.73,13.74,22800.0,13.74,13.75,13.73,13.74,22800.0
2014-05-05 10:00:00,13.75,13.77,13.74,13.75,28200.0,13.75,13.77,13.74,13.75,28200.0
2014-05-05 10:05:00,13.73,13.73,13.71,13.71,27600.0,13.73,13.73,13.71,13.71,27600.0
2014-05-05 10:10:00,13.72,13.74,13.72,13.74,94800.0,13.72,13.74,13.72,13.74,94800.0
2014-05-05 10:15:00,13.75,13.77,13.75,13.76,12000.0,13.75,13.77,13.75,13.76,12000.0
2014-05-05 10:20:00,13.76,13.78,13.75,13.76,42000.0,13.76,13.78,13.75,13.76,42000.0
2014-05-05 10:25:00,13.75,13.75,13.73,13.73,19800.0,13.75,13.75,13.73,13.73,19800.0
2014-05-05 10:30:00,13.72,13.73,13.71,13.72,12600.0,13.72,13.73,13.71,13.72,12600.0
2014-05-05 10:35:00,13.72,13.74,13.71,13.71,36000.0,13.72,13.74,13.71,13.71,36000.0
2014-05-05 10:40:00,13.71,13.75,13.71,13.73,34200.0,13.71,13.75,13.71,13.73,34200.0
2014-05-05 10:45:00,13.72,13.74,13.72,13.74,7200.0,13.72,13.74,13.72,13.74,7200.0
2014-05-05 10:50:00,13.73,13.74,13.73,13.73,34800.0,13.73,13.74,13.73,13.73,34800.0
2014-05-05 10:55:00,13.74,13.74,13.73,13.74,2400.0,13.74,13.74,13.73,13.74,2400.0
2014-05-05 11:00:00,13.74,13.74,13.72,13.72,67200.0,13.74,13.74,13.72,13.72,67200.0
2014-05-05 11:05:00,13.72,13.78,13.71,13.74,286800.0,13.72,13.78,13.71,13.74,286800.0
2014-05-05 11:10:00,13.76,13.77,13.76,13.77,10200.0,13.76,13.77,13.76,13.77,10200.0
2014-05-05 11:15:00,13.77,13.77,13.77,13.77,10200.0,13.77,13.77,13.77,13.77,10200.0
2014-05-05 11:20:00,13.77,13.79,13.77,13.78,16200.0,13.77,13.79,13.77,13.78,16200.0
2014-05-05 11:25:00,13.78,13.78,13.76,13.77,16200.0,13.78,13.78,13.76,13.77,16200.0
2014-05-05 11:30:00,13.77,13.79,13.77,13.79,84600.0,13.77,13.79,13.77,13.79,84600.0
2014-05-05 11:35:00,13.79,13.8,13.79,13.79,10800.0,13.79,13.8,13.79,13.79,10800.0
2014-05-05 11:40:00,13.8,13.82,13.8,13.8,33600.0,13.8,13.82,13.8,13.8,33600.0
2014-05-05 11:45:00,13.8,13.81,13.8,13.81,18600.0,13.8,13.81,13.8,13.81,18600.0
2014-05-05 11:50:00,13.81,13.81,13.81,13.81,16200.0,13.81,13.81,13.81,13.81,16200.0
2014-05-05 11:55:00,13.81,13.81,13.81,13.81,13200.0,13.81,13.81,13.81,13.81,13200.0
2014-05-05 12:00:00,13.81,13.82,13.81,13.81,31800.0,13.81,13.82,13.81,13.81,31800.0
2014-05-05 12:05:00,13.81,13.82,13.81,13.81,31800.0,13.81,13.82,13.81,13.81,31800.0
2014-05-05 12:10:00,13.82,13.83,13.82,13.83,74400.0,13.82,13.83,13.82,13.83,74400.0
2014-05-05 12:15:00,13.83,13.83,13.82,13.83,67200.0,13.83,13.83,13.82,13.83,67200.0
2014-05-05 12:20:00,13.83,13.84,13.83,13.84,84000.0,13.83,13.84,13.83,13.84,84000.0
2014-05-05 12:25:00,13.84,13.85,13.84,13.84,27000.0,13.84,13.85,13.84,13.84,27000.0
2014-05-05 12:30:00,13.84,13.84,13.83,13.84,13800.0,13.84,13.84,13.83,13.84,13800.0
2014-05-05 12:35:00,13.83,13.84,13.83,13.84,74400.0,13.83,13.84,13.83,13.84,74400.0
2014-05-05 12:40:00,13.84,13.85,13.83,13.84,66000.0,13.84,13.85,13.83,13.84,66000.0
2014-05-05 12:45:00,13.84,13.85,13.84,13.85,13200.0,13.84,13.85,13.84,13.85,13200.0
2014-05-05 12:50:00,13.84,13.85,13.84,13.84,18600.0,13.84,13.85,13.84,13.84,18600.0
2014-05-05 12:55:00,13.85,13.85,13.84,13.85,42000.0,13.85,13.85,13.84,13.85,42000.0
2014-05-05 13:00:00,13.85,13.87,13.85,13.87,60600.0,13.85,13.87,13.85,13.87,60600.0
2014-05-05 13:05:00,13.87,13.89,13.87,13.89,132600.0,13.87,13.89,13.87,13.89,132600.0
2014-05-05 13:10:00,13.89,13.9,13.88,13.88,97200.0,13.89,13.9,13.88,13.88,97200.0
2014-05-05 13:15:00,13.88,13.89,13.88,13.89,15000.0,13.88,13.89,13.88,13.89,15000.0
2014-05-05 13:20:00,13.89,13.92,13.89,13.91,66600.0,13.89,13.92,13.89,13.91,66600.0
2014-05-05 13:25:00,13.91,13.91,13.89,13.89,29400.0,13.91,13.91,13.89,13.89,29400.0
2014-05-05 13:30:00,13.89,13.9,13.88,13.88,24600.0,13.89,13.9,13.88,13.88,24600.0
2014-05-05 13:35:00,13.88,13.89,13.88,13.88,22200.0,13.88,13.89,13.88,13.88,22200.0
2014-05-05 13:40:00,13.88,13.88,13.87,13.87,15000.0,13.88,13.88,13.87,13.87,15000.0
2014-05-05 13:45:00,13.88,13.88,13.88,13.88,10800.0,13.88,13.88,13.88,13.88,10800.0
2014-05-05 13:50:00,13.88,13.88,13.87,13.88,15000.0,13.88,13.88,13.87,13.88,15000.0
2014-05-05 13:55:00,13.88,13.88,13.87,13.87,25200.0,13.88,13.88,13.87,13.87,25200.0
2014-05-05 14:00:00,13.87,13.89,13.87,13.89,8400.0,13.87,13.89,13.87,13.89,8400.0
2014-05-05 14:05:00,13.88,13.88,13.87,13.88,45600.0,13.88,13.88,13.87,13.88,45600.0
2014-05-05 14:10:00,13.88,13.9,13.88,13.9,45600.0,13.88,13.9,13.88,13.9,45600.0
2014-05-05 14:15:00,13.89,13.9,13.89,13.9,16800.0,13.89,13.9,13.89,13.9,16800.0
2014-05-05 14:20:00,13.9,13.91,13.9,13.91,30000.0,13.9,13.91,13.9,13.91,30000.0
2014-05-05 14:25:00,13.91,13.93,13.91,13.92,52800.0,13.91,13.93,13.91,13.92,52800.0
2014-05-05 14:30:00,13.92,13.93,13.91,13.92,53400.0,13.92,13.93,13.91,13.92,53400.0
2014-05-05 14:35:00,13.92,13.94,13.92,13.93,76200.0,13.92,13.94,13.92,13.93,76200.0
2014-05-05 14:40:00,13.93,13.95,13.92,13.95,49200.0,13.93,13.95,13.92,13.95,49200.0
2014-05-05 14:45:00,13.94,13.96,13.94,13.95,218400.0,13.94,13.96,13.94,13.95,218400.0
2014-05-05 14:50:00,13.95,13.96,13.94,13.96,142800.0,13.95,13.96,13.94,13.96,142800.0
2014-05-05 14:55:00,13.96,13.96,13.94,13.95,101400.0,13.96,13.96,13.94,13.95,101400.0
2014-05-05 15:00:00,13.95,13.95,13.94,13.95,63600.0,13.95,13.95,13.94,13.95,63600.0
2014-05-05 15:05:00,13.95,13.95,13.94,13.95,69600.0,13.95,13.95,13.94,13.95,69600.0
2014-05-05 15:10:00,13.95,13.97,13.95,13.96,100800.0,13.95,13.97,13.95,13.96,100800.0
2014-05-05 15:15:00,13.96,13.98,13.96,13.97,370800.0,13.96,13.98,13.96,13.97,370800.0
2014-05-05 15:20:00,13.97,13.97,13.94,13.94,63000.0,13.97,13.97,13.94,13.94,63000.0
2014-05-05 15:25:00,13.94,13.94,13.93,13.93,88200.0,13.94,13.94,13.93,13.93,88200.0
2014-05-05 15:30:00,13.93,13.96,13.93,13.95,100200.0,13.93,13.96,13.93,13.95,100200.0
2014-05-05 15:35:00,13.95,13.98,13.95,13.98,70800.0,13.95,13.98,13.95,13.98,70800.0
2014-05-05 15:40:00,13.98,13.99,13.97,13.98,183600.0,13.98,13.99,13.97,13.98,183600.0
2014-05-05 15:45:00,13.98,13.99,13.97,13.99,217800.0,13.98,13.99,13.97,13.99,217800.0
2014-05-05 15:50:00,13.99,13.99,13.98,13.99,207600.0,13.99,13.99,13.98,13.99,207600.0
2014-05-05 15:55:00,13.99,13.99,13.98,13.99,338400.0,13.99,13.99,13.98,13.99,338400.0
2014-05-06 09:30:00,13.82,13.93,13.79,13.86,118200.0,13.82,13.93,13.79,13.86,118200.0
2014-05-06 09:35:00,13.86,13.86,13.8,13.82,44400.0,13.86,13.86,13.8,13.82,44400.0
2014-05-06 09:40:00,13.8,13.83,13.78,13.83,82200.0,13.8,13.83,13.78,13.83,82200.0
2014-05-06 09:45:00,13.83,13.88,13.82,13.88,70800.0,13.83,13.88,13.82,13.88,70800.0
2014-05-06 09:50:00,13.87,13.87,13.81,13.87,34200.0,13.87,13.87,13.81,13.87,34200.0
2014-05-06 09:55:00,13.86,13.87,13.84,13.87,50400.0,13.86,13.87,13.84,13.87,50400.0
2014-05-06 10:00:00,13.86,13.9,13.86,13.9,60600.0,13.86,13.9,13.86,13.9,60600.0
2014-05-06 10:05:00,13.9,13.9,13.86,13.86,23400.0,13.9,13.9,13.86,13.86,23400.0
2014-05-06 10:10:00,13.84,13.88,13.84,13.85,10200.0,13.84,13.88,13.84,13.85,10200.0
2014-05-06 10:15:00,13.86,13.89,13.85,13.88,23400.0,13.86,13.89,13.85,13.88,23400.0
2014-05-06 10:20:00,13.88,13.9,13.88,13.89,33600.0,13.88,13.9,13.88,13.89,33600.0
2014-05-06 10:25:00,13.88,13.91,13.88,13.91,41400.0,13.88,13.91,13.88,13.91,41400.0
2014-05-06 10:30:00,13.91,13.93,13.91,13.93,47400.0,13.91,13.93,13.91,13.93,47400.0
2014-05-06 10:35:00,13.92,13.93,13.91,13.92,23400.0,13.92,13.93,13.91,13.92,23400.0
2014-05-06 10:40:00,13.92,13.92,13.9,13.9,73800.0,13.92,13.92,13.9,13.9,73800.0
2014-05-06 10:45:00,13.91,13.91,13.89,13.91,53400.0,13.91,13.91,13.89,13.91,53400.0
2014-05-06 10:50:00,13.91,13.91,13.88,13.88,46800.0,13.91,13.91,13.88,13.88,46800.0
2014-05-06 10:55:00,13.88,13.88,13.87,13.88,13800.0,13.88,13.88,13.87,13.88,13800.0
2014-05-06 11:00:00,13.88,13.89,13.86,13.89,18600.0,13.88,13.89,13.86,13.89,18600.0
2014-05-06 11:05:00,13.88,13.89,13.87,13.89,82200.0,13.88,13.89,13.87,13.89,82200.0
2014-05-06 11:10:00,13.9,13.9,13.89,13.9,10200.0,13.9,13.9,13.89,13.9,10200.0
2014-05-06 11:15:00,13.88,13.89,13.88,13.89,16800.0,13.88,13.89,13.88,13.89,16800.0
2014-05-06 11:20:00,13.89,13.91,13.89,13.91,9000.0,13.89,13.91,13.89,13.91,9000.0
2014-05-06 11:25:00,13.91,13.91,13.87,13.89,49200.0,13.91,13.91,13.87,13.89,49200.0
2014-05-06 11:30:00,13.9,13.9,13.88,13.89,6600.0,13.9,13.9,13.88,13.89,6600.0
2014-05-06 11:35:00,13.89,13.91,13.89,13.91,24600.0,13.89,13.91,13.89,13.91,24600.0
2014-05-06 11:40:00,13.9,13.91,13.9,13.9,6000.0,13.9,13.91,13.9,13.9,6000.0
2014-05-06 11:45:00,13.9,13.92,13.9,13.91,37200.0,13.9,13.92,13.9,13.91,37200.0
2014-05-06 11:50:00,13.91,13.92,13.9,13.92,30000.0,13.91,13.92,13.9,13.92,30000.0
2014-05-06 11:55:00,13.92,13.92,13.9,13.91,17400.0,13.92,13.92,13.9,13.91,17400.0
2014-05-06 12:00:00,13.91,13.93,13.91,13.91,25200.0,13.91,13.93,13.91,13.91,25200.0
2014-05-06 12:05:00,13.91,13.92,13.91,13.91,11400.0,13.91,13.92,13.91,13.91,11400.0
2014-05-06 12:10:00,13.91,13.92,13.91,13.92,9600.0,13.91,13.92,13.91,13.92,9600.0
2014-05-06 12:15:00,13.91,13.92,13.9,13.91,20400.0,13.91,13.92,13.9,13.91,20400.0
2014-05-06 12:20:00,13.91,13.92,13.89,13.91,31800.0,13.91,13.92,13.89,13.91,31800.0
2014-05-06 12:25:00,13.91,13.92,13.89,13.92,21000.0,13.91,13.92,13.89,13.92,21000.0
2014-05-06 12:30:00,13.93,13.93,13.92,13.92,20400.0,13.93,13.93,13.92,13.92,20400.0
2014-05-06 12:35:00,13.91,13.91,13.91,13.91,37200.0,13.91,13.91,13.91,13.91,37200.0
2014-05-06 12:40:00,13.91,13.91,13.9,13.9,20400.0,13.91,13.91,13.9,13.9,20400.0
2014-05-06 12:45:00,13.9,13.9,13.89,13.9,29400.0,13.9,13.9,13.89,13.9,29400.0
2014-05-06 12:50:00,13.89,13.9,13.88,13.89,18000.0,13.89,13.9,13.88,13.89,18000.0
2014-05-06 12:55:00,13.89,13.9,13.89,13.9,20400.0,13.89,13.9,13.89,13.9,20400.0
2014-05-06 13:00:00,13.9,13.9,13.9,13.9,6000.0,13.9,13.9,13.9,13.9,6000.0
2014-05-06 13:05:00,13.9,13.91,13.9,13.9,13800.0,13.9,13.91,13.9,13.9,13800.0
2014-05-06 13:10:00,13.89,13.89,13.88,13.89,364200.0,13.89,13.89,13.88,13.89,364200.0
2014-05-06 13:15:00,13.89,13.92,13.87,13.92,217800.0,13.89,13.92,13.87,13.92,217800.0
2014-05-06 13:20:00,13.91,13.92,13.91,13.92,31800.0,13.91,13.92,13.91,13.92,31800.0
2014-05-06 13:25:00,13.92,13.92,13.91,13.91,33600.0,13.92,13.92,13.91,13.91,33600.0
2014-05-06 13:30:00,13.91,13.92,13.91,13.92,31800.0,13.91,13.92,13.91,13.92,31800.0
2014-05-06 13:35:00,13.92,13.92,13.89,13.9,27000.0,13.92,13.92,13.89,13.9,27000.0
2014-05-06 13:40:00,13.89,13.9,13.88,13.88,37200.0,13.89,13.9,13.88,13.88,37200.0
2014-05-06 13:45:00,13.88,13.91,13.88,13.9,25800.0,13.88,13.91,13.88,13.9,25800.0
2014-05-06 13:50:00,13.9,13.91,13.9,13.9,7200.0,13.9,13.91,13.9,13.9,7200.0
2014-05-06 13:55:00,13.9,13.9,13.87,13.87,116400.0,13.9,13.9,13.87,13.87,116400.0
2014-05-06 14:00:00,13.87,13.88,13.86,13.88,21600.0,13.87,13.88,13.86,13.88,21600.0
2014-05-06 14:05:00,13.87,13.88,13.86,13.87,21000.0,13.87,13.88,13.86,13.87,21000.0
2014-05-06 14:10:00,13.87,13.89,13.87,13.88,27600.0,13.87,13.89,13.87,13.88,27600.0
2014-05-06 14:15:00,13.88,13.89,13.87,13.88,27600.0,13.88,13.89,13.87,13.88,27600.0
2014-05-06 14:20:00,13.89,13.89,13.87,13.87,13800.0,13.89,13.89,13.87,13.87,13800.0
2014-05-06 14:25:00,13.87,13.89,13.87,13.89,27000.0,13.87,13.89,13.87,13.89,27000.0
2014-05-06 14:30:00,13.88,13.89,13.88,13.89,16200.0,13.88,13.89,13.88,13.89,16200.0
2014-05-06 14:35:00,13.89,13.89,13.87,13.88,24000.0,13.89,13.89,13.87,13.88,24000.0
2014-05-06 14:40:00,13.89,13.9,13.89,13.89,7200.0,13.89,13.9,13.89,13.89,7200.0
2014-05-06 14:45:00,13.89,13.9,13.88,13.88,24600.0,13.89,13.9,13.88,13.88,24600.0
2014-05-06 14:50:00,13.88,13.89,13.88,13.89,25800.0,13.88,13.89,13.88,13.89,25800.0
2014-05-06 14:55:00,13.89,13.89,13.88,13.89,31200.0,13.89,13.89,13.88,13.89,31200.0
2014-05-06 15:00:00,13.88,13.89,13.88,13.88,28200.0,13.88,13.89,13.88,13.88,28200.0
2014-05-06 15:05:00,13.88,13.89,13.88,13.89,37200.0,13.88,13.89,13.88,13.89,37200.0
2014-05-06 15:10:00,13.89,13.9,13.89,13.89,42000.0,13.89,13.9,13.89,13.89,42000.0
2014-05-06 15:15:00,13.89,13.9,13.89,13.89,25800.0,13.89,13.9,13.89,13.89,25800.0
2014-05-06 15:20:00,13.89,13.9,13.89,13.9,40800.0,13.89,13.9,13.89,13.9,40800.0
2014-05-06 15:25:00,13.89,13.9,13.89,13.9,33600.0,13.89,13.9,13.89,13.9,33600.0
2014-05-06 15:30:00,13.9,13.9,13.9,13.9,55200.0,13.9,13.9,13.9,13.9,55200.0
2014-05-06 15:35:00,13.9,13.91,13.89,13.9,83400.0,13.9,13.91,13.89,13.9,83400.0
2014-05-06 15:40:00,13.9,13.9,13.89,13.89,47400.0,13.9,13.9,13.89,13.89,47400.0
2014-05-06 15:45:00,13.89,13.89,13.88,13.89,78600.0,13.89,13.89,13.88,13.89,78600.0
2014-05-06 15:50:00,13.89,13.9,13.89,13.89,78000.0,13.89,13.9,13.89,13.89,78000.0
2014-05-06 15:55:00,13.89,13.89,13.88,13.88,135000.0,13.89,13.89,13.88,13.88,135000.0
2014-05-07 09:30:00,13.88,13.91,13.84,13.91,42600.0,13.88,13.91,13.84,13.91,42600.0
2014-05-07 09:35:00,13.92,13.92,13.86,13.88,26400.0,13.92,13.92,13.86,13.88,26400.0
2014-05-07 09:40:00,13.89,13.89,13.87,13.89,21600.0,13.89,13.89,13.87,13.89,21600.0
2014-05-07 09:45:00,13.88,13.89,13.86,13.89,52200.0,13.88,13.89,13.86,13.89,52200.0
2014-05-07 09:50:00,13.91,13.91,13.86,13.89,100800.0,13.91,13.91,13.86,13.89,100800.0
2014-05-07 09:55:00,13.87,13.9,13.85,13.86,27600.0,13.87,13.9,13.85,13.86,27600.0
2014-05-07 10:00:00,13.87,13.89,13.86,13.89,69000.0,13.87,13.89,13.86,13.89,69000.0
2014-05-07 10:05:00,13.88,13.89,13.86,13.86,72000.0,13.88,13.89,13.86,13.86,72000.0
2014-05-07 10:10:00,13.86,13.87,13.83,13.83,351600.0,13.86,13.87,13.83,13.83,351600.0
2014-05-07 10:15:00,13.83,13.84,13.78,13.81,378600.0,13.83,13.84,13.78,13.81,378600.0
2014-05-07 10:20:00,13.81,13.84,13.81,13.83,129000.0,13.81,13.84,13.81,13.83,129000.0
2014-05-07 10:25:00,13.83,13.85,13.83,13.84,103200.0,13.83,13.85,13.83,13.84,103200.0
2014-05-07 10:30:00,13.84,13.87,13.83,13.85,57000.0,13.84,13.87,13.83,13.85,57000.0
2014-05-07 10:35:00,13.85,13.89,13.85,13.88,45000.0,13.85,13.89,13.85,13.88,45000.0
2014-05-07 10:40:00,13.88,13.88,13.85,13.86,13200.0,13.88,13.88,13.85,13.86,13200.0
2014-05-07 10:45:00,13.85,13.88,13.85,13.88,45600.0,13.85,13.88,13.85,13.88,45600.0
2014-05-07 10:50:00,13.88,13.89,13.87,13.88,91200.0,13.88,13.89,13.87,13.88,91200.0
2014-05-07 10:55:00,13.88,13.88,13.87,13.87,10800.0,13.88,13.88,13.87,13.87,10800.0
2014-05-07 11:00:00,13.87,13.87,13.85,13.86,19800.0,13.87,13.87,13.85,13.86,19800.0
2014-05-07 11:05:00,13.85,13.85,13.83,13.85,54000.0,13.85,13.85,13.83,13.85,54000.0
2014-05-07 11:10:00,13.86,13.86,13.85,13.86,22200.0,13.86,13.86,13.85,13.86,22200.0
2014-05-07 11:15:00,13.87,13.87,13.85,13.86,49200.0,13.87,13.87,13.85,13.86,49200.0
2014-05-07 11:20:00,13.85,13.86,13.85,13.85,19800.0,13.85,13.86,13.85,13.85,19800.0
2014-05-07 11:25:00,13.86,13.87,13.85,13.86,21600.0,13.86,13.87,13.85,13.86,21600.0
2014-05-07 11:30:00,13.86,13.89,13.86,13.88,45600.0,13.86,13.89,13.86,13.88,45600.0
2014-05-07 11:35:00,13.89,13.9,13.89,13.89,45000.0,13.89,13.9,13.89,13.89,45000.0
2014-05-07 11:40:00,13.89,13.92,13.89,13.91,132600.0,13.89,13.92,13.89,13.91,132600.0
2014-05-07 11:45:00,13.91,13.94,13.91,13.94,58800.0,13.91,13.94,13.91,13.94,58800.0
2014-05-07 11:50:00,13.93,13.94,13.92,13.93,18600.0,13.93,13.94,13.92,13.93,18600.0
2014-05-07 11:55:00,13.93,13.94,13.92,13.92,19200.0,13.93,13.94,13.92,13.92,19200.0
2014-05-07 12:00:00,13.92,13.92,13.9,13.9,9000.0,13.92,13.92,13.9,13.9,9000.0
2014-05-07 12:05:00,13.9,13.91,13.9,13.91,11400.0,13.9,13.91,13.9,13.91,11400.0
2014-05-07 12:10:00,13.92,13.93,13.92,13.93,19200.0,13.92,13.93,13.92,13.93,19200.0
2014-05-07 12:15:00,13.92,13.93,13.92,13.92,64200.0,13.92,13.93,13.92,13.92,64200.0
2014-05-07 12:20:00,13.92,13.93,13.92,13.92,9000.0,13.92,13.93,13.92,13.92,9000.0
2014-05-07 12:25:00,13.92,13.92,13.91,13.92,7800.0,13.92,13.92,13.91,13.92,7800.0
2014-05-07 12:30:00,13.92,13.93,13.91,13.93,9000.0,13.92,13.93,13.91,13.93,9000.0
2014-05-07 12:35:00,13.93,13.93,13.92,13.92,9000.0,13.93,13.93,13.92,13.92,9000.0
2014-05-07 12:40:00,13.93,13.93,13.92,13.92,9000.0,13.93,13.93,13.92,13.92,9000.0
2014-05-07 12:45:00,13.93,13.93,13.92,13.92,24000.0,13.93,13.93,13.92,13.92,24000.0
2014-05-07 12:50:00,13.93,13.93,13.91,13.92,20400.0,13.93,13.93,13.91,13.92,20400.0
2014-05-07 12:55:00,13.91,13.92,13.91,13.92,4200.0,13.91,13.92,13.91,13.92,4200.0
2014-05-07 13:00:00,13.91,13.92,13.91,13.91,7200.0,13.91,13.92,13.91,13.91,7200.0
2014-05-07 13:05:00,13.91,13.92,13.9,13.9,10200.0,13.91,13.92,13.9,13.9,10200.0
2014-05-07 13:10:00,13.9,13.91,13.9,13.91,621000.0,13.9,13.91,13.9,13.91,621000.0
2014-05-07 13:15:00,13.91,13.91,13.89,13.89,393600.0,13.91,13.91,13.89,13.89,393600.0
2014-05-07 13:20:00,13.89,13.9,13.89,13.89,18600.0,13.89,13.9,13.89,13.89,18600.0
2014-05-07 13:25:00,13.89,13.89,13.88,13.89,45000.0,13.89,13.89,13.88,13.89,45000.0
2014-05-07 13:30:00,13.89,13.91,13.88,13.91,23400.0,13.89,13.91,13.88,13.91,23400.0
2014-05-07 13:35:00,13.91,13.92,13.9,13.91,10800.0,13.91,13.92,13.9,13.91,10800.0
2014-05-07 13:40:00,13.91,13.92,13.91,13.92,12000.0,13.91,13.92,13.91,13.92,12000.0
2014-05-07 13:45:00,13.92,13.92,13.91,13.91,13200.0,13.92,13.92,13.91,13.91,13200.0
2014-05-07 13:50:00,13.91,13.91,13.9,13.9,6000.0,13.91,13.91,13.9,13.9,6000.0
2014-05-07 13:55:00,13.89,13.9,13.88,13.88,26400.0,13.89,13.9,13.88,13.88,26400.0
2014-05-07 14:00:00,13.88,13.88,13.87,13.88,16800.0,13.88,13.88,13.87,13.88,16800.0
2014-05-07 14:05:00,13.88,13.89,13.87,13.89,31200.0,13.88,13.89,13.87,13.89,31200.0
2014-05-07 14:10:00,13.88,13.89,13.88,13.89,4200.0,13.88,13.89,13.88,13.89,4200.0
2014-05-07 14:15:00,13.89,13.9,13.89,13.89,16200.0,13.89,13.9,13.89,13.89,16200.0
2014-05-07 14:20:00,13.89,13.9,13.89,13.89,28200.0,13.89,13.9,13.89,13.89,28200.0
2014-05-07 14:25:00,13.89,13.91,13.89,13.9,15600.0,13.89,13.91,13.89,13.9,15600.0
2014-05-07 14:30:00,13.91,13.92,13.91,13.91,26400.0,13.91,13.92,13.91,13.91,26400.0
2014-05-07 14:35:00,13.91,13.92,13.91,13.92,6000.0,13.91,13.92,13.91,13.92,6000.0
2014-05-07 14:40:00,13.92,13.92,13.91,13.92,60000.0,13.92,13.92,13.91,13.92,60000.0
2014-05-07 14:45:00,13.92,13.92,13.92,13.92,25800.0,13.92,13.92,13.92,13.92,25800.0
2014-05-07 14:50:00,13.92,13.93,13.92,13.93,41400.0,13.92,13.93,13.92,13.93,41400.0
2014-05-07 14:55:00,13.93,13.95,13.93,13.95,18000.0,13.93,13.95,13.93,13.95,18000.0
2014-05-07 15:00:00,13.95,13.95,13.92,13.92,15600.0,13.95,13.95,13.92,13.92,15600.0
2014-05-07 15:05:00,13.92,13.92,13.91,13.92,17400.0,13.92,13.92,13.91,13.92,17400.0
2014-05-07 15:10:00,13.92,13.92,13.91,13.92,22800.0,13.92,13.92,13.91,13.92,22800.0
2014-05-07 15:15:00,13.92,13.93,13.92,13.93,25200.0,13.92,13.93,13.92,13.93,25200.0
2014-05-07 15:20:00,13.93,13.93,13.91,13.91,27600.0,13.93,13.93,13.91,13.91,27600.0
2014-05-07 15:25:00,13.91,13.91,13.9,13.91,25200.0,13.91,13.91,13.9,13.91,25200.0
2014-05-07 15:30:00,13.91,13.92,13.91,13.92,42000.0,13.91,13.92,13.91,13.92,42000.0
2014-05-07 15:35:00,13.92,13.93,13.92,13.93,55200.0,13.92,13.93,13.92,13.93,55200.0
2014-05-07 15:40:00,13.94,13.97,13.93,13.96,60600.0,13.94,13.97,13.93,13.96,60600.0
2014-05-07 15:45:00,13.96,13.97,13.95,13.96,38400.0,13.96,13.97,13.95,13.96,38400.0
2014-05-07 15:50:00,13.96,13.97,13.95,13.95,73200.0,13.96,13.97,13.95,13.95,73200.0
2014-05-07 15:55:00,13.95,13.97,13.95,13.96,123600.0,13.95,13.97,13.95,13.96,123600.0
2014-05-08 09:30:00,13.97,14.03,13.92,14.02,156000.0,13.97,14.03,13.92,14.02,156000.0
2014-05-08 09:35:00,14.02,14.03,14.01,14.02,49200.0,14.02,14.03,14.01,14.02,49200.0
2014-05-08 09:40:00,14.02,14.04,14.02,14.04,70800.0,14.02,14.04,14.02,14.04,70800.0
2014-05-08 09:45:00,14.03,14.07,14.01,14.07,124800.0,14.03,14.07,14.01,14.07,124800.0
2014-05-08 09:50:00,14.07,14.09,14.06,14.07,85200.0,14.07,14.09,14.06,14.07,85200.0
2014-05-08 09:55:00,14.06,14.1,14.06,14.08,36000.0,14.06,14.1,14.06,14.08,36000.0
2014-05-08 10:00:00,14.08,14.11,14.08,14.11,40200.0,14.08,14.11,14.08,14.11,40200.0
2014-05-08 10:05:00,14.11,14.12,14.1,14.1,47400.0,14.11,14.12,14.1,14.1,47400.0
2014-05-08 10:10:00,14.11,14.11,14.1,14.11,10800.0,14.11,14.11,14.1,14.11,10800.0
2014-05-08 10:15:00,14.11,14.12,14.07,14.09,498600.0,14.11,14.12,14.07,14.09,498600.0
2014-05-08 10:20:00,14.09,14.11,14.08,14.1,21000.0,14.09,14.11,14.08,14.1,21000.0
2014-05-08 10:25:00,14.1,14.1,14.07,14.08,12000.0,14.1,14.1,14.07,14.08,12000.0
2014-05-08 10:30:00,14.07,14.09,14.07,14.08,24600.0,14.07,14.09,14.07,14.08,24600.0
2014-05-08 10:35:00,14.08,14.09,14.07,14.08,20400.0,14.08,14.09,14.07,14.08,20400.0
2014-05-08 10:40:00,14.08,14.09,14.07,14.07,40200.0,14.08,14.09,14.07,14.07,40200.0
2014-05-08 10:45:00,14.07,14.08,14.07,14.08,13800.0,14.07,14.08,14.07,14.08,13800.0
2014-05-08 10:50:00,14.07,14.08,14.07,14.07,32400.0,14.07,14.08,14.07,14.07,32400.0
2014-05-08 10:55:00,14.08,14.08,14.05,14.06,15600.0,14.08,14.08,14.05,14.06,15600.0
2014-05-08 11:00:00,14.06,14.08,14.04,14.06,45000.0,14.06,14.08,14.04,14.06,45000.0
2014-05-08 11:05:00,14.06,14.08,14.05,14.08,32400.0,14.06,14.08,14.05,14.08,32400.0
2014-05-08 11:10:00,14.07,14.08,14.05,14.06,52200.0,14.07,14.08,14.05,14.06,52200.0
2014-05-08 11:15:00,14.07,14.07,14.05,14.07,37200.0,14.07,14.07,14.05,14.07,37200.0
2014-05-08 11:20:00,14.05,14.08,14.05,14.08,30000.0,14.05,14.08,14.05,14.08,30000.0
2014-05-08 11:25:00,14.08,14.08,14.07,14.08,15000.0,14.08,14.08,14.07,14.08,15000.0
2014-05-08 11:30:00,14.08,14.09,14.07,14.08,67800.0,14.08,14.09,14.07,14.08,67800.0
2014-05-08 11:35:00,14.09,14.09,14.08,14.09,32400.0,14.09,14.09,14.08,14.09,32400.0
2014-05-08 11:40:00,14.08,14.09,14.08,14.08,12000.0,14.08,14.09,14.08,14.08,12000.0
2014-05-08 11:45:00,14.07,14.09,14.07,14.09,30600.0,14.07,14.09,14.07,14.09,30600.0
2014-05-08 11:50:00,14.09,14.1,14.08,14.09,22800.0,14.09,14.1,14.08,14.09,22800.0
2014-05-08 11:55:00,14.09,14.09,14.08,14.08,21000.0,14.09,14.09,14.08,14.08,21000.0
2014-05-08 12:00:00,14.08,14.09,14.08,14.08,39000.0,14.08,14.09,14.08,14.08,39000.0
2014-05-08 12:05:00,14.08,14.09,14.06,14.08,76800.0,14.08,14.09,14.06,14.08,76800.0
2014-05-08 12:10:00,14.08,14.08,14.07,14.07,11400.0,14.08,14.08,14.07,14.07,11400.0
2014-05-08 12:15:00,14.07,14.08,14.06,14.07,27600.0,14.07,14.08,14.06,14.07,27600.0
2014-05-08 12:20:00,14.06,14.06,14.05,14.06,11400.0,14.06,14.06,14.05,14.06,11400.0
2014-05-08 12:25:00,14.06,14.07,14.05,14.06,19200.0,14.06,14.07,14.05,14.06,19200.0
2014-05-08 12:30:00,14.06,14.06,14.06,14.06,1200.0,14.06,14.06,14.06,14.06,1200.0
2014-05-08 12:35:00,14.06,14.06,14.05,14.06,24000.0,14.06,14.06,14.05,14.06,24000.0
2014-05-08 12:40:00,14.05,14.05,14.03,14.03,12600.0,14.05,14.05,14.03,14.03,12600.0
2014-05-08 12:45:00,14.04,14.04,14.03,14.03,10800.0,14.04,14.04,14.03,14.03,10800.0
2014-05-08 12:50:00,14.03,14.04,14.02,14.02,65400.0,14.03,14.04,14.02,14.02,65400.0
2014-05-08 12:55:00,14.01,14.01,14.0,14.01,29400.0,14.01,14.01,14.0,14.01,29400.0
2014-05-08 13:00:00,14.01,14.04,14.01,14.04,9600.0,14.01,14.04,14.01,14.04,9600.0
2014-05-08 13:05:00,14.03,14.05,14.03,14.05,27000.0,14.03,14.05,14.03,14.05,27000.0
2014-05-08 13:10:00,14.05,14.07,14.03,14.06,119400.0,14.05,14.07,14.03,14.06,119400.0
2014-05-08 13:15:00,14.05,14.05,14.0,14.01,163200.0,14.05,14.05,14.0,14.01,163200.0
2014-05-08 13:20:00,14.02,14.02,13.99,14.0,17400.0,14.02,14.02,13.99,14.0,17400.0
2014-05-08 13:25:00,13.99,14.02,13.99,14.01,18000.0,13.99,14.02,13.99,14.01,18000.0
2014-05-08 13:30:00,14.01,14.01,13.99,14.01,9000.0,14.01,14.01,13.99,14.01,9000.0
2014-05-08 13:35:00,14.01,14.01,14.0,14.0,5400.0,14.01,14.01,14.0,14.0,5400.0
2014-05-08 13:40:00,13.99,14.0,13.99,14.0,9000.0,13.99,14.0,13.99,14.0,9000.0
2014-05-08 13:45:00,14.01,14.02,14.0,14.01,17400.0,14.01,14.02,14.0,14.01,17400.0
2014-05-08 13:50:00,13.99,14.0,13.99,13.99,10800.0,13.99,14.0,13.99,13.99,10800.0
2014-05-08 13:55:00,13.99,14.0,13.98,13.99,11400.0,13.99,14.0,13.98,13.99,11400.0
2014-05-08 14:00:00,13.99,13.99,13.97,13.97,10200.0,13.99,13.99,13.97,13.97,10200.0
2014-05-08 14:05:00,13.97,13.98,13.97,13.97,6000.0,13.97,13.98,13.97,13.97,6000.0
2014-05-08 14:10:00,13.97,13.97,13.94,13.96,15600.0,13.97,13.97,13.94,13.96,15600.0
2014-05-08 14:15:00,13.96,13.96,13.94,13.96,11400.0,13.96,13.96,13.94,13.96,11400.0
2014-05-08 14:20:00,13.97,13.97,13.95,13.95,9600.0,13.97,13.97,13.95,13.95,9600.0
2014-05-08 14:25:00,13.95,13.96,13.93,13.96,12600.0,13.95,13.96,13.93,13.96,12600.0
2014-05-08 14:30:00,13.95,13.96,13.94,13.95,9600.0,13.95,13.96,13.94,13.95,9600.0
2014-05-08 14:35:00,13.94,13.95,13.93,13.93,4200.0,13.94,13.95,13.93,13.93,4200.0
2014-05-08 14:40:00,13.93,13.94,13.92,13.93,24000.0,13.93,13.94,13.92,13.93,24000.0
2014-05-08 14:45:00,13.93,13.94,13.92,13.93,69000.0,13.93,13.94,13.92,13.93,69000.0
2014-05-08 14:50:00,13.94,13.94,13.91,13.91,21600.0,13.94,13.94,13.91,13.91,21600.0
2014-05-08 14:55:00,13.91,13.92,13.89,13.91,43200.0,13.91,13.92,13.89,13.91,43200.0
2014-05-08 15:00:00,13.91,13.92,13.9,13.92,87000.0,13.91,13.92,13.9,13.92,87000.0
2014-05-08 15:05:00,13.91,13.92,13.91,13.91,46200.0,13.91,13.92,13.91,13.91,46200.0
2014-05-08 15:10:00,13.91,13.93,13.91,13.93,92400.0,13.91,13.93,13.91,13.93,92400.0
2014-05-08 15:15:00,13.93,13.94,13.92,13.94,33000.0,13.93,13.94,13.92,13.94,33000.0
2014-05-08 15:20:00,13.94,13.96,13.94,13.95,51000.0,13.94,13.96,13.94,13.95,51000.0
2014-05-08 15:25:00,13.95,13.97,13.95,13.97,118200.0,13.95,13.97,13.95,13.97,118200.0
2014-05-08 15:30:00,13.96,13.99,13.96,13.99,92400.0,13.96,13.99,13.96,13.99,92400.0
2014-05-08 15:35:00,13.99,14.01,13.98,14.01,221400.0,13.99,14.01,13.98,14.01,221400.0
2014-05-08 15:40:00,14.01,14.01,13.99,14.0,132600.0,14.01,14.01,13.99,14.0,132600.0
2014-05-08 15:45:00,14.0,14.0,13.98,13.98,75600.0,14.0,14.0,13.98,13.98,75600.0
2014-05-08 15:50:00,13.98,13.99,13.97,13.99,93000.0,13.98,13.99,13.97,13.99,93000.0
2014-05-08 15:55:00,13.99,14.0,13.97,13.98,165000.0,13.99,14.0,13.97,13.98,165000.0
2014-05-09 09:30:00,13.97,13.97,13.89,13.92,39000.0,13.97,13.97,13.89,13.92,39000.0
2014-05-09 09:35:00,13.91,13.99,13.9,13.93,30600.0,13.91,13.99,13.9,13.93,30600.0
2014-05-09 09:40:00,13.94,14.03,13.91,14.03,369000.0,13.94,14.03,13.91,14.03,369000.0
2014-05-09 09:45:00,14.02,14.04,13.99,14.04,37800.0,14.02,14.04,13.99,14.04,37800.0
2014-05-09 09:50:00,14.03,14.08,14.02,14.05,48600.0,14.03,14.08,14.02,14.05,48600.0
2014-05-09 09:55:00,14.05,14.07,14.01,14.05,21600.0,14.05,14.07,14.01,14.05,21600.0
2014-05-09 10:00:00,14.03,14.05,14.02,14.02,30000.0,14.03,14.05,14.02,14.02,30000.0
2014-05-09 10:05:00,14.02,14.05,14.02,14.04,34800.0,14.02,14.05,14.02,14.04,34800.0
2014-05-09 10:10:00,14.05,14.07,14.05,14.07,40800.0,14.05,14.07,14.05,14.07,40800.0
2014-05-09 10:15:00,14.06,14.1,14.06,14.1,75600.0,14.06,14.1,14.06,14.1,75600.0
2014-05-09 10:20:00,14.1,14.1,14.08,14.09,51000.0,14.1,14.1,14.08,14.09,51000.0
2014-05-09 10:25:00,14.09,14.1,14.09,14.09,20400.0,14.09,14.1,14.09,14.09,20400.0
2014-05-09 10:30:00,14.08,14.08,14.06,14.08,21000.0,14.08,14.08,14.06,14.08,21000.0
2014-05-09 10:35:00,14.08,14.1,14.07,14.09,72000.0,14.08,14.1,14.07,14.09,72000.0
2014-05-09 10:40:00,14.09,14.09,14.07,14.07,7800.0,14.09,14.09,14.07,14.07,7800.0
2014-05-09 10:45:00,14.07,14.08,14.07,14.08,7200.0,14.07,14.08,14.07,14.08,7200.0
2014-05-09 10:50:00,14.08,14.08,14.05,14.05,15000.0,14.08,14.08,14.05,14.05,15000.0
2014-05-09 10:55:00,14.05,14.05,14.02,14.04,58200.0,14.05,14.05,14.02,14.04,58200.0
2014-05-09 11:00:00,14.04,14.05,14.03,14.04,36600.0,14.04,14.05,14.03,14.04,36600.0
2014-05-09 11:05:00,14.04,14.04,14.03,14.04,20400.0,14.04,14.04,14.03,14.04,20400.0
2014-05-09 11:10:00,14.03,14.04,14.03,14.03,33600.0,14.03,14.04,14.03,14.03,33600.0
2014-05-09 11:15:00,14.04,14.05,14.03,14.03,31200.0,14.04,14.05,14.03,14.03,31200.0
2014-05-09 11:20:00,14.03,14.07,14.03,14.06,33600.0,14.03,14.07,14.03,14.06,33600.0
2014-05-09 11:25:00,14.07,14.08,14.05,14.08,47400.0,14.07,14.08,14.05,14.08,47400.0
2014-05-09 11:30:00,14.07,14.1,14.07,14.09,141600.0,14.07,14.1,14.07,14.09,141600.0
2014-05-09 11:35:00,14.1,14.12,14.1,14.11,27000.0,14.1,14.12,14.1,14.11,27000.0
2014-05-09 11:40:00,14.11,14.12,14.1,14.11,28200.0,14.11,14.12,14.1,14.11,28200.0
2014-05-09 11:45:00,14.11,14.13,14.11,14.13,88200.0,14.11,14.13,14.11,14.13,88200.0
2014-05-09 11:50:00,14.13,14.16,14.13,14.16,137400.0,14.13,14.16,14.13,14.16,137400.0
2014-05-09 11:55:00,14.16,14.17,14.15,14.15,70200.0,14.16,14.17,14.15,14.15,70200.0
2014-05-09 12:00:00,14.15,14.15,14.13,14.14,46800.0,14.15,14.15,14.13,14.14,46800.0
2014-05-09 12:05:00,14.14,14.15,14.13,14.15,56400.0,14.14,14.15,14.13,14.15,56400.0
2014-05-09 12:10:00,14.15,14.16,14.14,14.15,32400.0,14.15,14.16,14.14,14.15,32400.0
2014-05-09 12:15:00,14.15,14.18,14.15,14.18,113400.0,14.15,14.18,14.15,14.18,113400.0
2014-05-09 12:20:00,14.19,14.19,14.16,14.17,34200.0,14.19,14.19,14.16,14.17,34200.0
2014-05-09 12:25:00,14.17,14.18,14.17,14.17,121800.0,14.17,14.18,14.17,14.17,121800.0
2014-05-09 12:30:00,14.17,14.19,14.17,14.19,24600.0,14.17,14.19,14.17,14.19,24600.0
2014-05-09 12:35:00,14.19,14.2,14.19,14.2,61200.0,14.19,14.2,14.19,14.2,61200.0
2014-05-09 12:40:00,14.21,14.22,14.2,14.22,55200.0,14.21,14.22,14.2,14.22,55200.0
2014-05-09 12:45:00,14.22,14.22,14.21,14.22,33600.0,14.22,14.22,14.21,14.22,33600.0
2014-05-09 12:50:00,14.21,14.22,14.21,14.22,37800.0,14.21,14.22,14.21,14.22,37800.0
2014-05-09 12:55:00,14.22,14.22,14.21,14.21,22800.0,14.22,14.22,14.21,14.21,22800.0
2014-05-09 13:00:00,14.22,14.22,14.2,14.21,33000.0,14.22,14.22,14.2,14.21,33000.0
2014-05-09 13:05:00,14.21,14.21,14.2,14.21,43800.0,14.21,14.21,14.2,14.21,43800.0
2014-05-09 13:10:00,14.21,14.21,14.21,14.21,50400.0,14.21,14.21,14.21,14.21,50400.0
2014-05-09 13:15:00,14.21,14.23,14.21,14.23,84600.0,14.21,14.23,14.21,14.23,84600.0
2014-05-09 13:20:00,14.23,14.23,14.21,14.22,27000.0,14.23,14.23,14.21,14.22,27000.0
2014-05-09 13:25:00,14.22,14.22,14.21,14.22,58800.0,14.22,14.22,14.21,14.22,58800.0
2014-05-09 13:30:00,14.22,14.23,14.22,14.22,57000.0,14.22,14.23,14.22,14.22,57000.0
2014-05-09 13:35:00,14.22,14.23,14.22,14.23,45600.0,14.22,14.23,14.22,14.23,45600.0
2014-05-09 13:40:00,14.23,14.23,14.22,14.23,49800.0,14.23,14.23,14.22,14.23,49800.0
2014-05-09 13:45:00,14.23,14.23,14.23,14.23,25800.0,14.23,14.23,14.23,14.23,25800.0
2014-05-09 13:50:00,14.22,14.24,14.22,14.24,60600.0,14.22,14.24,14.22,14.24,60600.0
2014-05-09 13:55:00,14.24,14.24,14.22,14.24,26400.0,14.24,14.24,14.22,14.24,26400.0
2014-05-09 14:00:00,14.23,14.23,14.22,14.23,69600.0,14.23,14.23,14.22,14.23,69600.0
2014-05-09 14:05:00,14.23,14.23,14.22,14.22,55200.0,14.23,14.23,14.22,14.22,55200.0
2014-05-09 14:10:00,14.22,14.23,14.2,14.2,52200.0,14.22,14.23,14.2,14.2,52200.0
2014-05-09 14:15:00,14.2,14.2,14.18,14.19,41400.0,14.2,14.2,14.18,14.19,41400.0
2014-05-09 14:20:00,14.19,14.23,14.18,14.22,97200.0,14.19,14.23,14.18,14.22,97200.0
2014-05-09 14:25:00,14.23,14.23,14.2,14.2,37800.0,14.23,14.23,14.2,14.2,37800.0
2014-05-09 14:30:00,14.2,14.21,14.2,14.21,26400.0,14.2,14.21,14.2,14.21,26400.0
2014-05-09 14:35:00,14.21,14.22,14.21,14.21,32400.0,14.21,14.22,14.21,14.21,32400.0
2014-05-09 14:40:00,14.21,14.21,14.2,14.2,40800.0,14.21,14.21,14.2,14.2,40800.0
2014-05-09 14:45:00,14.2,14.2,14.18,14.19,24000.0,14.2,14.2,14.18,14.19,24000.0
2014-05-09 14:50:00,14.18,14.19,14.17,14.17,41400.0,14.18,14.19,14.17,14.17,41400.0
2014-05-09 14:55:00,14.17,14.19,14.17,14.19,44400.0,14.17,14.19,14.17,14.19,44400.0
2014-05-09 15:00:00,14.19,14.21,14.19,14.21,32400.0,14.19,14.21,14.19,14.21,32400.0
2014-05-09 15:05:00,14.21,14.21,14.21,14.21,15600.0,14.21,14.21,14.21,14.21,15600.0
2014-05-09 15:10:00,14.21,14.22,14.21,14.21,33600.0,14.21,14.22,14.21,14.21,33600.0
2014-05-09 15:15:00,14.21,14.21,14.2,14.21,38400.0,14.21,14.21,14.2,14.21,38400.0
2014-05-09 15:20:00,14.2,14.2,14.2,14.2,27000.0,14.2,14.2,14.2,14.2,27000.0
2014-05-09 15:25:00,14.19,14.19,14.18,14.18,40200.0,14.19,14.19,14.18,14.18,40200.0
2014-05-09 15:30:00,14.19,14.2,14.19,14.2,36000.0,14.19,14.2,14.19,14.2,36000.0
2014-05-09 15:35:00,14.2,14.21,14.19,14.21,101400.0,14.2,14.21,14.19,14.21,101400.0
2014-05-09 15:40:00,14.22,14.25,14.22,14.24,205800.0,14.22,14.25,14.22,14.24,205800.0
2014-05-09 15:45:00,14.24,14.24,14.23,14.23,51000.0,14.24,14.24,14.23,14.23,51000.0
2014-05-09 15:50:00,14.23,14.24,14.23,14.24,103200.0,14.23,14.24,14.23,14.24,103200.0
2014-05-09 15:55:00,14.25,14.25,14.23,14.23,175200.0,14.25,14.25,14.23,14.23,175200.0
2014-05-12 09:30:00,14.27,14.3,14.27,14.29,54600.0,14.27,14.3,14.27,14.29,54600.0
2014-05-12 09:35:00,14.29,14.31,14.28,14.29,25200.0,14.29,14.31,14.28,14.29,25200.0
2014-05-12 09:40:00,14.29,14.3,14.26,14.28,88800.0,14.29,14.3,14.26,14.28,88800.0
2014-05-12 09:45:00,14.3,14.3,14.28,14.3,7200.0,14.3,14.3,14.28,14.3,7200.0
2014-05-12 09:50:00,14.3,14.32,14.3,14.32,40800.0,14.3,14.32,14.3,14.32,40800.0
2014-05-12 09:55:00,14.32,14.32,14.28,14.31,45600.0,14.32,14.32,14.28,14.31,45600.0
2014-05-12 10:00:00,14.31,14.32,14.3,14.3,91200.0,14.31,14.32,14.3,14.3,91200.0
2014-05-12 10:05:00,14.31,14.32,14.29,14.29,47400.0,14.31,14.32,14.29,14.29,47400.0
2014-05-12 10:10:00,14.3,14.32,14.3,14.32,13200.0,14.3,14.32,14.3,14.32,13200.0
2014-05-12 10:15:00,14.32,14.33,14.31,14.33,76200.0,14.32,14.33,14.31,14.33,76200.0
2014-05-12 10:20:00,14.33,14.33,14.31,14.31,22800.0,14.33,14.33,14.31,14.31,22800.0
2014-05-12 10:25:00,14.31,14.32,14.29,14.3,27000.0,14.31,14.32,14.29,14.3,27000.0
2014-05-12 10:30:00,14.29,14.31,14.28,14.3,37200.0,14.29,14.31,14.28,14.3,37200.0
2014-05-12 10:35:00,14.29,14.31,14.29,14.31,21000.0,14.29,14.31,14.29,14.31,21000.0
2014-05-12 10:40:00,14.3,14.3,14.28,14.28,38400.0,14.3,14.3,14.28,14.28,38400.0
2014-05-12 10:45:00,14.28,14.29,14.28,14.28,20400.0,14.28,14.29,14.28,14.28,20400.0
2014-05-12 10:50:00,14.28,14.28,14.26,14.27,15000.0,14.28,14.28,14.26,14.27,15000.0
2014-05-12 10:55:00,14.27,14.28,14.27,14.28,54600.0,14.27,14.28,14.27,14.28,54600.0
2014-05-12 11:00:00,14.28,14.29,14.28,14.29,40200.0,14.28,14.29,14.28,14.29,40200.0
2014-05-12 11:05:00,14.29,14.3,14.29,14.3,19200.0,14.29,14.3,14.29,14.3,19200.0
2014-05-12 11:10:00,14.3,14.31,14.29,14.3,22800.0,14.3,14.31,14.29,14.3,22800.0
2014-05-12 11:15:00,14.3,14.31,14.3,14.31,12600.0,14.3,14.31,14.3,14.31,12600.0
2014-05-12 11:20:00,14.32,14.32,14.31,14.31,17400.0,14.32,14.32,14.31,14.31,17400.0
2014-05-12 11:25:00,14.31,14.32,14.31,14.32,14400.0,14.31,14.32,14.31,14.32,14400.0
2014-05-12 11:30:00,14.32,14.33,14.32,14.33,18600.0,14.32,14.33,14.32,14.33,18600.0
2014-05-12 11:35:00,14.33,14.34,14.33,14.33,43800.0,14.33,14.34,14.33,14.33,43800.0
2014-05-12 11:40:00,14.33,14.34,14.32,14.32,39000.0,14.33,14.34,14.32,14.32,39000.0
2014-05-12 11:45:00,14.32,14.32,14.3,14.3,24000.0,14.32,14.32,14.3,14.3,24000.0
2014-05-12 11:50:00,14.3,14.31,14.29,14.3,74400.0,14.3,14.31,14.29,14.3,74400.0
2014-05-12 11:55:00,14.3,14.31,14.3,14.3,6600.0,14.3,14.31,14.3,14.3,6600.0
2014-05-12 12:00:00,14.3,14.31,14.29,14.3,39600.0,14.3,14.31,14.29,14.3,39600.0
2014-05-12 12:05:00,14.3,14.3,14.3,14.3,17400.0,14.3,14.3,14.3,14.3,17400.0
2014-05-12 12:10:00,14.3,14.31,14.3,14.31,10800.0,14.3,14.31,14.3,14.31,10800.0
2014-05-12 12:15:00,14.3,14.31,14.3,14.31,6600.0,14.3,14.31,14.3,14.31,6600.0
2014-05-12 12:20:00,14.31,14.31,14.3,14.31,24000.0,14.31,14.31,14.3,14.31,24000.0
2014-05-12 12:25:00,14.31,14.31,14.3,14.3,9000.0,14.31,14.31,14.3,14.3,9000.0
2014-05-12 12:30:00,14.3,14.31,14.3,14.31,22800.0,14.3,14.31,14.3,14.31,22800.0
2014-05-12 12:35:00,14.3,14.31,14.3,14.31,8400.0,14.3,14.31,14.3,14.31,8400.0
2014-05-12 12:40:00,14.3,14.31,14.3,14.3,10800.0,14.3,14.31,14.3,14.3,10800.0
2014-05-12 12:45:00,14.3,14.31,14.3,14.31,12000.0,14.3,14.31,14.3,14.31,12000.0
2014-05-12 12:50:00,14.31,14.31,14.3,14.31,19800.0,14.31,14.31,14.3,14.31,19800.0
2014-05-12 12:55:00,14.31,14.31,14.31,14.31,11400.0,14.31,14.31,14.31,14.31,11400.0
2014-05-12 13:00:00,14.3,14.31,14.3,14.3,10200.0,14.3,14.31,14.3,14.3,10200.0
2014-05-12 13:05:00,14.3,14.3,14.3,14.3,4800.0,14.3,14.3,14.3,14.3,4800.0
2014-05-12 13:10:00,14.3,14.3,14.3,14.3,19200.0,14.3,14.3,14.3,14.3,19200.0
2014-05-12 13:15:00,14.3,14.31,14.3,14.31,18600.0,14.3,14.31,14.3,14.31,18600.0
2014-05-12 13:20:00,14.31,14.31,14.3,14.31,15000.0,14.31,14.31,14.3,14.31,15000.0
2014-05-12 13:25:00,14.31,14.31,14.31,14.31,12600.0,14.31,14.31,14.31,14.31,12600.0
2014-05-12 13:30:00,14.31,14.32,14.31,14.32,19800.0,14.31,14.32,14.31,14.32,19800.0
2014-05-12 13:35:00,14.32,14.32,14.31,14.32,14400.0,14.32,14.32,14.31,14.32,14400.0
2014-05-12 13:40:00,14.32,14.32,14.31,14.32,40200.0,14.32,14.32,14.31,14.32,40200.0
2014-05-12 13:45:00,14.32,14.33,14.32,14.33,105600.0,14.32,14.33,14.32,14.33,105600.0
2014-05-12 13:50:00,14.33,14.34,14.33,14.34,15600.0,14.33,14.34,14.33,14.34,15600.0
2014-05-12 13:55:00,14.34,14.35,14.34,14.35,33000.0,14.34,14.35,14.34,14.35,33000.0
2014-05-12 14:00:00,14.35,14.35,14.34,14.34,39000.0,14.35,14.35,14.34,14.34,39000.0
2014-05-12 14:05:00,14.34,14.34,14.33,14.33,87600.0,14.34,14.34,14.33,14.33,87600.0
2014-05-12 14:10:00,14.33,14.34,14.33,14.34,9000.0,14.33,14.34,14.33,14.34,9000.0
2014-05-12 14:15:00,14.34,14.34,14.34,14.34,27000.0,14.34,14.34,14.34,14.34,27000.0
2014-05-12 14:20:00,14.34,14.35,14.34,14.34,20400.0,14.34,14.35,14.34,14.34,20400.0
2014-05-12 14:25:00,14.34,14.35,14.34,14.34,51600.0,14.34,14.35,14.34,14.34,51600.0
2014-05-12 14:30:00,14.34,14.35,14.34,14.34,154800.0,14.34,14.35,14.34,14.34,154800.0
2014-05-12 14:35:00,14.35,14.35,14.34,14.35,45600.0,14.35,14.35,14.34,14.35,45600.0
2014-05-12 14:40:00,14.36,14.37,14.35,14.36,45000.0,14.36,14.37,14.35,14.36,45000.0
2014-05-12 14:45:00,14.36,14.36,14.35,14.36,21000.0,14.36,14.36,14.35,14.36,21000.0
2014-05-12 14:50:00,14.35,14.36,14.35,14.36,10800.0,14.35,14.36,14.35,14.36,10800.0
2014-05-12 14:55:00,14.36,14.37,14.36,14.36,18600.0,14.36,14.37,14.36,14.36,18600.0
2014-05-12 15:00:00,14.36,14.37,14.35,14.36,27600.0,14.36,14.37,14.35,14.36,27600.0
2014-05-12 15:05:00,14.36,14.36,14.35,14.36,14400.0,14.36,14.36,14.35,14.36,14400.0
2014-05-12 15:10:00,14.36,14.36,14.35,14.35,10200.0,14.36,14.36,14.35,14.35,10200.0
2014-05-12 15:15:00,14.35,14.35,14.34,14.35,37200.0,14.35,14.35,14.34,14.35,37200.0
2014-05-12 15:20:00,14.35,14.36,14.35,14.36,39000.0,14.35,14.36,14.35,14.36,39000.0
2014-05-12 15:25:00,14.36,14.37,14.35,14.35,33600.0,14.36,14.37,14.35,14.35,33600.0
2014-05-12 15:30:00,14.35,14.37,14.35,14.37,27000.0,14.35,14.37,14.35,14.37,27000.0
2014-05-12 15:35:00,14.37,14.38,14.37,14.38,44400.0,14.37,14.38,14.37,14.38,44400.0
2014-05-12 15:40:00,14.38,14.38,14.38,14.38,30600.0,14.38,14.38,14.38,14.38,30600.0
2014-05-12 15:45:00,14.38,14.38,14.37,14.38,39600.0,14.38,14.38,14.37,14.38,39600.0
2014-05-12 15:50:00,14.38,14.38,14.37,14.38,48600.0,14.38,14.38,14.37,14.38,48600.0
2014-05-12 15:55:00,14.38,14.38,14.36,14.37,136200.0,14.38,14.38,14.36,14.37,136200.0
2014-05-13 09:30:00,14.39,14.41,14.34,14.39,84600.0,14.39,14.41,14.34,14.39,84600.0
2014-05-13 09:35:00,14.4,14.41,14.38,14.39,20400.0,14.4,14.41,14.38,14.39,20400.0
2014-05-13 09:40:00,14.4,14.42,14.38,14.4,86400.0,14.4,14.42,14.38,14.4,86400.0
2014-05-13 09:45:00,14.38,14.38,14.35,14.37,28200.0,14.38,14.38,14.35,14.37,28200.0
2014-05-13 09:50:00,14.38,14.38,14.35,14.37,42600.0,14.38,14.38,14.35,14.37,42600.0
2014-05-13 09:55:00,14.36,14.37,14.32,14.32,21000.0,14.36,14.37,14.32,14.32,21000.0
2014-05-13 10:00:00,14.32,14.35,14.31,14.33,54000.0,14.32,14.35,14.31,14.33,54000.0
2014-05-13 10:05:00,14.33,14.35,14.32,14.35,47400.0,14.33,14.35,14.32,14.35,47400.0
2014-05-13 10:10:00,14.35,14.36,14.34,14.36,48000.0,14.35,14.36,14.34,14.36,48000.0
2014-05-13 10:15:00,14.36,14.38,14.35,14.37,39000.0,14.36,14.38,14.35,14.37,39000.0
2014-05-13 10:20:00,14.37,14.37,14.36,14.37,37800.0,14.37,14.37,14.36,14.37,37800.0
2014-05-13 10:25:00,14.37,14.38,14.37,14.37,29400.0,14.37,14.38,14.37,14.37,29400.0
2014-05-13 10:30:00,14.38,14.4,14.38,14.39,6600.0,14.38,14.4,14.38,14.39,6600.0
2014-05-13 10:35:00,14.4,14.4,14.38,14.39,6000.0,14.4,14.4,14.38,14.39,6000.0
2014-05-13 10:40:00,14.38,14.38,14.36,14.36,29400.0,14.38,14.38,14.36,14.36,29400.0
2014-05-13 10:45:00,14.36,14.37,14.36,14.37,17400.0,14.36,14.37,14.36,14.37,17400.0
2014-05-13 10:50:00,14.37,14.38,14.36,14.38,13800.0,14.37,14.38,14.36,14.38,13800.0
2014-05-13 10:55:00,14.38,14.38,14.34,14.34,25800.0,14.38,14.38,14.34,14.34,25800.0
2014-05-13 11:00:00,14.34,14.34,14.34,14.34,5400.0,14.34,14.34,14.34,14.34,5400.0
2014-05-13 11:05:00,14.34,14.34,14.34,14.34,26400.0,14.34,14.34,14.34,14.34,26400.0
2014-05-13 11:10:00,14.34,14.34,14.33,14.33,10800.0,14.34,14.34,14.33,14.33,10800.0
2014-05-13 11:15:00,14.33,14.33,14.3,14.3,39000.0,14.33,14.33,14.3,14.3,39000.0
2014-05-13 11:20:00,14.3,14.3,14.27,14.27,49200.0,14.3,14.3,14.27,14.27,49200.0
2014-05-13 11:25:00,14.28,14.28,14.25,14.28,28800.0,14.28,14.28,14.25,14.28,28800.0
2014-05-13 11:30:00,14.28,14.3,14.28,14.3,7800.0,14.28,14.3,14.28,14.3,7800.0
2014-05-13 11:35:00,14.3,14.31,14.29,14.3,12600.0,14.3,14.31,14.29,14.3,12600.0
2014-05-13 11:40:00,14.3,14.32,14.29,14.31,10200.0,14.3,14.32,14.29,14.31,10200.0
2014-05-13 11:45:00,14.32,14.32,14.29,14.29,19200.0,14.32,14.32,14.29,14.29,19200.0
2014-05-13 11:50:00,14.3,14.3,14.29,14.3,72000.0,14.3,14.3,14.29,14.3,72000.0
2014-05-13 11:55:00,14.3,14.3,14.29,14.29,4800.0,14.3,14.3,14.29,14.29,4800.0
2014-05-13 12:00:00,14.29,14.3,14.28,14.3,6000.0,14.29,14.3,14.28,14.3,6000.0
2014-05-13 12:05:00,14.3,14.3,14.28,14.29,12600.0,14.3,14.3,14.28,14.29,12600.0
2014-05-13 12:10:00,14.29,14.3,14.28,14.3,5400.0,14.29,14.3,14.28,14.3,5400.0
2014-05-13 12:15:00,14.3,14.3,14.3,14.3,7800.0,14.3,14.3,14.3,14.3,7800.0
2014-05-13 12:20:00,14.3,14.3,14.28,14.28,24600.0,14.3,14.3,14.28,14.28,24600.0
2014-05-13 12:25:00,14.29,14.29,14.29,14.29,600.0,14.29,14.29,14.29,14.29,600.0
2014-05-13 12:30:00,14.28,14.29,14.28,14.28,12000.0,14.28,14.29,14.28,14.28,12000.0
2014-05-13 12:35:00,14.29,14.3,14.29,14.29,5400.0,14.29,14.3,14.29,14.29,5400.0
2014-05-13 12:40:00,14.29,14.3,14.28,14.28,22800.0,14.29,14.3,14.28,14.28,22800.0
2014-05-13 12:45:00,14.28,14.3,14.28,14.3,5400.0,14.28,14.3,14.28,14.3,5400.0
2014-05-13 12:50:00,14.29,14.29,14.28,14.29,4800.0,14.29,14.29,14.28,14.29,4800.0
2014-05-13 12:55:00,14.29,14.3,14.29,14.3,1800.0,14.29,14.3,14.29,14.3,1800.0
2014-05-13 13:00:00,14.3,14.3,14.29,14.3,9000.0,14.3,14.3,14.29,14.3,9000.0
2014-05-13 13:05:00,14.3,14.31,14.3,14.3,17400.0,14.3,14.31,14.3,14.3,17400.0
2014-05-13 13:10:00,14.31,14.33,14.31,14.32,41400.0,14.31,14.33,14.31,14.32,41400.0
2014-05-13 13:15:00,14.31,14.33,14.31,14.32,9000.0,14.31,14.33,14.31,14.32,9000.0
2014-05-13 13:20:00,14.33,14.33,14.32,14.32,7200.0,14.33,14.33,14.32,14.32,7200.0
2014-05-13 13:25:00,14.32,14.32,14.31,14.32,39600.0,14.32,14.32,14.31,14.32,39600.0
2014-05-13 13:30:00,14.31,14.32,14.31,14.32,13800.0,14.31,14.32,14.31,14.32,13800.0
2014-05-13 13:35:00,14.31,14.32,14.31,14.31,39600.0,14.31,14.32,14.31,14.31,39600.0
2014-05-13 13:40:00,14.32,14.33,14.31,14.31,18600.0,14.32,14.33,14.31,14.31,18600.0
2014-05-13 13:45:00,14.32,14.32,14.31,14.31,7200.0,14.32,14.32,14.31,14.31,7200.0
2014-05-13 13:50:00,14.32,14.32,14.32,14.32,12000.0,14.32,14.32,14.32,14.32,12000.0
2014-05-13 13:55:00,14.32,14.33,14.31,14.33,42600.0,14.32,14.33,14.31,14.33,42600.0
2014-05-13 14:00:00,14.33,14.33,14.32,14.33,70200.0,14.33,14.33,14.32,14.33,70200.0
2014-05-13 14:05:00,14.33,14.34,14.33,14.33,29400.0,14.33,14.34,14.33,14.33,29400.0
2014-05-13 14:10:00,14.33,14.33,14.32,14.33,19200.0,14.33,14.33,14.32,14.33,19200.0
2014-05-13 14:15:00,14.32,14.33,14.32,14.33,58200.0,14.32,14.33,14.32,14.33,58200.0
2014-05-13 14:20:00,14.32,14.33,14.32,14.33,15000.0,14.32,14.33,14.32,14.33,15000.0
2014-05-13 14:25:00,14.33,14.33,14.32,14.33,13800.0,14.33,14.33,14.32,14.33,13800.0
2014-05-13 14:30:00,14.33,14.33,14.32,14.33,16200.0,14.33,14.33,14.32,14.33,16200.0
2014-05-13 14:35:00,14.33,14.34,14.33,14.33,16200.0,14.33,14.34,14.33,14.33,16200.0
2014-05-13 14:40:00,14.33,14.33,14.32,14.33,25800.0,14.33,14.33,14.32,14.33,25800.0
2014-05-13 14:45:00,14.33,14.33,14.32,14.32,52800.0,14.33,14.33,14.32,14.32,52800.0
2014-05-13 14:50:00,14.32,14.32,14.31,14.32,37200.0,14.32,14.32,14.31,14.32,37200.0
2014-05-13 14:55:00,14.32,14.32,14.31,14.32,50400.0,14.32,14.32,14.31,14.32,50400.0
2014-05-13 15:00:00,14.32,14.32,14.32,14.32,16200.0,14.32,14.32,14.32,14.32,16200.0
2014-05-13 15:05:00,14.32,14.32,14.31,14.32,42000.0,14.32,14.32,14.31,14.32,42000.0
2014-05-13 15:10:00,14.32,14.33,14.31,14.33,126000.0,14.32,14.33,14.31,14.33,126000.0
2014-05-13 15:15:00,14.33,14.33,14.32,14.33,19800.0,14.33,14.33,14.32,14.33,19800.0
2014-05-13 15:20:00,14.33,14.33,14.32,14.32,18000.0,14.33,14.33,14.32,14.32,18000.0
2014-05-13 15:25:00,14.32,14.33,14.32,14.33,19800.0,14.32,14.33,14.32,14.33,19800.0
2014-05-13 15:30:00,14.33,14.34,14.33,14.34,27000.0,14.33,14.34,14.33,14.34,27000.0
2014-05-13 15:35:00,14.34,14.34,14.33,14.34,56400.0,14.34,14.34,14.33,14.34,56400.0
2014-05-13 15:40:00,14.34,14.36,14.34,14.36,31800.0,14.34,14.36,14.34,14.36,31800.0
2014-05-13 15:45:00,14.36,14.37,14.36,14.37,81000.0,14.36,14.37,14.36,14.37,81000.0
2014-05-13 15:50:00,14.36,14.36,14.35,14.35,57600.0,14.36,14.36,14.35,14.35,57600.0
2014-05-13 15:55:00,14.35,14.36,14.35,14.35,149400.0,14.35,14.36,14.35,14.35,149400.0
2014-05-14 09:30:00,14.35,14.4,14.34,14.35,45000.0,14.35,14.4,14.34,14.35,45000.0
2014-05-14 09:35:00,14.34,14.37,14.28,14.29,24000.0,14.34,14.37,14.28,14.29,24000.0
2014-05-14 09:40:00,14.29,14.35,14.28,14.28,49800.0,14.29,14.35,14.28,14.28,49800.0
2014-05-14 09:45:00,14.28,14.33,14.28,14.32,40200.0,14.28,14.33,14.28,14.32,40200.0
2014-05-14 09:50:00,14.33,14.35,14.31,14.32,54600.0,14.33,14.35,14.31,14.32,54600.0
2014-05-14 09:55:00,14.31,14.35,14.31,14.35,31800.0,14.31,14.35,14.31,14.35,31800.0
2014-05-14 10:00:00,14.36,14.36,14.34,14.35,50400.0,14.36,14.36,14.34,14.35,50400.0
2014-05-14 10:05:00,14.34,14.34,14.31,14.31,22800.0,14.34,14.34,14.31,14.31,22800.0
2014-05-14 10:10:00,14.32,14.32,14.3,14.31,68400.0,14.32,14.32,14.3,14.31,68400.0
2014-05-14 10:15:00,14.31,14.31,14.28,14.28,10800.0,14.31,14.31,14.28,14.28,10800.0
2014-05-14 10:20:00,14.29,14.29,14.28,14.29,3600.0,14.29,14.29,14.28,14.29,3600.0
2014-05-14 10:25:00,14.29,14.31,14.28,14.3,70800.0,14.29,14.31,14.28,14.3,70800.0
2014-05-14 10:30:00,14.3,14.33,14.29,14.33,33600.0,14.3,14.33,14.29,14.33,33600.0
2014-05-14 10:35:00,14.32,14.32,14.3,14.32,33000.0,14.32,14.32,14.3,14.32,33000.0
2014-05-14 10:40:00,14.31,14.32,14.31,14.32,20400.0,14.31,14.32,14.31,14.32,20400.0
2014-05-14 10:45:00,14.31,14.33,14.31,14.32,85200.0,14.31,14.33,14.31,14.32,85200.0
2014-05-14 10:50:00,14.32,14.35,14.32,14.34,42000.0,14.32,14.35,14.32,14.34,42000.0
2014-05-14 10:55:00,14.34,14.34,14.32,14.32,18000.0,14.34,14.34,14.32,14.32,18000.0
2014-05-14 11:00:00,14.32,14.32,14.31,14.32,6000.0,14.32,14.32,14.31,14.32,6000.0
2014-05-14 11:05:00,14.31,14.33,14.31,14.33,3000.0,14.31,14.33,14.31,14.33,3000.0
2014-05-14 11:10:00,14.31,14.33,14.31,14.32,12000.0,14.31,14.33,14.31,14.32,12000.0
2014-05-14 11:15:00,14.32,14.32,14.32,14.32,1800.0,14.32,14.32,14.32,14.32,1800.0
2014-05-14 11:20:00,14.33,14.33,14.33,14.33,600.0,14.33,14.33,14.33,14.33,600.0
2014-05-14 11:25:00,14.32,14.34,14.32,14.33,19200.0,14.32,14.34,14.32,14.33,19200.0
2014-05-14 11:30:00,14.33,14.33,14.31,14.33,64200.0,14.33,14.33,14.31,14.33,64200.0
2014-05-14 11:35:00,14.32,14.33,14.31,14.33,19200.0,14.32,14.33,14.31,14.33,19200.0
2014-05-14 11:40:00,14.33,14.33,14.32,14.32,42000.0,14.33,14.33,14.32,14.32,42000.0
2014-05-14 11:45:00,14.33,14.34,14.33,14.34,24600.0,14.33,14.34,14.33,14.34,24600.0
2014-05-14 11:50:00,14.34,14.34,14.33,14.34,5400.0,14.34,14.34,14.33,14.34,5400.0
2014-05-14 11:55:00,14.34,14.34,14.31,14.31,8400.0,14.34,14.34,14.31,14.31,8400.0
2014-05-14 12:00:00,14.31,14.32,14.31,14.32,4800.0,14.31,14.32,14.31,14.32,4800.0
2014-05-14 12:05:00,14.33,14.34,14.33,14.33,28800.0,14.33,14.34,14.33,14.33,28800.0
2014-05-14 12:10:00,14.33,14.34,14.33,14.34,8400.0,14.33,14.34,14.33,14.34,8400.0
2014-05-14 12:15:00,14.35,14.35,14.34,14.34,3600.0,14.35,14.35,14.34,14.34,3600.0
2014-05-14 12:20:00,14.34,14.34,14.34,14.34,600.0,14.34,14.34,14.34,14.34,600.0
2014-05-14 12:25:00,14.34,14.34,14.33,14.34,20400.0,14.34,14.34,14.33,14.34,20400.0
2014-05-14 12:30:00,14.34,14.35,14.34,14.35,1200.0,14.34,14.35,14.34,14.35,1200.0
2014-05-14 12:35:00,14.35,14.36,14.35,14.35,18600.0,14.35,14.36,14.35,14.35,18600.0
2014-05-14 12:40:00,14.35,14.36,14.35,14.36,12600.0,14.35,14.36,14.35,14.36,12600.0
2014-05-14 12:45:00,14.35,14.36,14.35,14.35,22200.0,14.35,14.36,14.35,14.35,22200.0
2014-05-14 12:50:00,14.35,14.35,14.34,14.35,13200.0,14.35,14.35,14.34,14.35,13200.0
2014-05-14 12:55:00,14.35,14.35,14.33,14.34,26400.0,14.35,14.35,14.33,14.34,26400.0
2014-05-14 13:00:00,14.34,14.36,14.34,14.35,91200.0,14.34,14.36,14.34,14.35,91200.0
2014-05-14 13:05:00,14.35,14.35,14.34,14.34,34800.0,14.35,14.35,14.34,14.34,34800.0
2014-05-14 13:10:00,14.35,14.35,14.34,14.34,28800.0,14.35,14.35,14.34,14.34,28800.0
2014-05-14 13:15:00,14.34,14.36,14.34,14.35,24000.0,14.34,14.36,14.34,14.35,24000.0
2014-05-14 13:20:00,14.35,14.35,14.34,14.34,4200.0,14.35,14.35,14.34,14.34,4200.0
2014-05-14 13:25:00,14.34,14.34,14.33,14.34,7200.0,14.34,14.34,14.33,14.34,7200.0
2014-05-14 13:30:00,14.34,14.35,14.33,14.35,28800.0,14.34,14.35,14.33,14.35,28800.0
2014-05-14 13:35:00,14.34,14.35,14.34,14.35,4800.0,14.34,14.35,14.34,14.35,4800.0
2014-05-14 13:40:00,14.35,14.35,14.34,14.35,14400.0,14.35,14.35,14.34,14.35,14400.0
2014-05-14 13:45:00,14.35,14.35,14.35,14.35,9600.0,14.35,14.35,14.35,14.35,9600.0
2014-05-14 13:50:00,14.35,14.36,14.35,14.36,12600.0,14.35,14.36,14.35,14.36,12600.0
2014-05-14 13:55:00,14.36,14.36,14.35,14.35,2400.0,14.36,14.36,14.35,14.35,2400.0
2014-05-14 14:00:00,14.35,14.35,14.35,14.35,25200.0,14.35,14.35,14.35,14.35,25200.0
2014-05-14 14:05:00,14.35,14.37,14.34,14.37,354000.0,14.35,14.37,14.34,14.37,354000.0
2014-05-14 14:10:00,14.37,14.37,14.36,14.36,26400.0,14.37,14.37,14.36,14.36,26400.0
2014-05-14 14:15:00,14.37,14.38,14.37,14.38,9600.0,14.37,14.38,14.37,14.38,9600.0
2014-05-14 14:20:00,14.38,14.39,14.38,14.38,12600.0,14.38,14.39,14.38,14.38,12600.0
2014-05-14 14:25:00,14.38,14.38,14.38,14.38,12600.0,14.38,14.38,14.38,14.38,12600.0
2014-05-14 14:30:00,14.38,14.38,14.37,14.38,12000.0,14.38,14.38,14.37,14.38,12000.0
2014-05-14 14:35:00,14.38,14.38,14.36,14.36,13800.0,14.38,14.38,14.36,14.36,13800.0
2014-05-14 14:40:00,14.36,14.37,14.35,14.35,12000.0,14.36,14.37,14.35,14.35,12000.0
2014-05-14 14:45:00,14.35,14.35,14.33,14.33,19800.0,14.35,14.35,14.33,14.33,19800.0
2014-05-14 14:50:00,14.33,14.34,14.33,14.33,62400.0,14.33,14.34,14.33,14.33,62400.0
2014-05-14 14:55:00,14.33,14.34,14.32,14.32,18000.0,14.33,14.34,14.32,14.32,18000.0
2014-05-14 15:00:00,14.32,14.32,14.31,14.32,23400.0,14.32,14.32,14.31,14.32,23400.0
2014-05-14 15:05:00,14.32,14.33,14.31,14.32,24000.0,14.32,14.33,14.31,14.32,24000.0
2014-05-14 15:10:00,14.31,14.32,14.31,14.32,12000.0,14.31,14.32,14.31,14.32,12000.0
2014-05-14 15:15:00,14.31,14.32,14.31,14.31,12600.0,14.31,14.32,14.31,14.31,12600.0
2014-05-14 15:20:00,14.32,14.32,14.31,14.31,9000.0,14.32,14.32,14.31,14.31,9000.0
2014-05-14 15:25:00,14.31,14.33,14.31,14.32,20400.0,14.31,14.33,14.31,14.32,20400.0
2014-05-14 15:30:00,14.33,14.33,14.31,14.31,48600.0,14.33,14.33,14.31,14.31,48600.0
2014-05-14 15:35:00,14.31,14.31,14.31,14.31,22800.0,14.31,14.31,14.31,14.31,22800.0
2014-05-14 15:40:00,14.31,14.33,14.31,14.32,62400.0,14.31,14.33,14.31,14.32,62400.0
2014-05-14 15:45:00,14.33,14.33,14.32,14.33,34800.0,14.33,14.33,14.32,14.33,34800.0
2014-05-14 15:50:00,14.33,14.34,14.33,14.33,42000.0,14.33,14.34,14.33,14.33,42000.0
2014-05-14 15:55:00,14.33,14.34,14.32,14.34,133800.0,14.33,14.34,14.32,14.34,133800.0
2014-05-15 09:30:00,14.33,14.39,14.3,14.3,49200.0,14.33,14.39,14.3,14.3,49200.0
2014-05-15 09:35:00,14.3,14.37,14.28,14.28,16200.0,14.3,14.37,14.28,14.28,16200.0
2014-05-15 09:40:00,14.28,14.32,14.27,14.32,49800.0,14.28,14.32,14.27,14.32,49800.0
2014-05-15 09:45:00,14.31,14.34,14.29,14.34,42600.0,14.31,14.34,14.29,14.34,42600.0
2014-05-15 09:50:00,14.33,14.33,14.28,14.3,78600.0,14.33,14.33,14.28,14.3,78600.0
2014-05-15 09:55:00,14.28,14.34,14.28,14.32,79200.0,14.28,14.34,14.28,14.32,79200.0
2014-05-15 10:00:00,14.32,14.33,14.3,14.33,188400.0,14.32,14.33,14.3,14.33,188400.0
2014-05-15 10:05:00,14.31,14.34,14.31,14.33,154200.0,14.31,14.34,14.31,14.33,154200.0
2014-05-15 10:10:00,14.32,14.34,14.32,14.34,81000.0,14.32,14.34,14.32,14.34,81000.0
2014-05-15 10:15:00,14.34,14.34,14.32,14.33,59400.0,14.34,14.34,14.32,14.33,59400.0
2014-05-15 10:20:00,14.33,14.35,14.32,14.34,300600.0,14.33,14.35,14.32,14.34,300600.0
2014-05-15 10:25:00,14.34,14.34,14.31,14.33,90600.0,14.34,14.34,14.31,14.33,90600.0
2014-05-15 10:30:00,14.33,14.35,14.33,14.34,80400.0,14.33,14.35,14.33,14.34,80400.0
2014-05-15 10:35:00,14.34,14.34,14.32,14.33,128400.0,14.34,14.34,14.32,14.33,128400.0
2014-05-15 10:40:00,14.33,14.36,14.33,14.35,65400.0,14.33,14.36,14.33,14.35,65400.0
2014-05-15 10:45:00,14.35,14.36,14.34,14.35,49800.0,14.35,14.36,14.34,14.35,49800.0
2014-05-15 10:50:00,14.34,14.36,14.33,14.34,54000.0,14.34,14.36,14.33,14.34,54000.0
2014-05-15 10:55:00,14.34,14.34,14.33,14.33,47400.0,14.34,14.34,14.33,14.33,47400.0
2014-05-15 11:00:00,14.33,14.35,14.33,14.33,78000.0,14.33,14.35,14.33,14.33,78000.0
2014-05-15 11:05:00,14.33,14.34,14.33,14.34,67800.0,14.33,14.34,14.33,14.34,67800.0
2014-05-15 11:10:00,14.34,14.34,14.33,14.34,151800.0,14.34,14.34,14.33,14.34,151800.0
2014-05-15 11:15:00,14.33,14.34,14.33,14.34,177000.0,14.33,14.34,14.33,14.34,177000.0
2014-05-15 11:20:00,14.34,14.36,14.34,14.36,82200.0,14.34,14.36,14.34,14.36,82200.0
2014-05-15 11:25:00,14.35,14.38,14.35,14.38,58800.0,14.35,14.38,14.35,14.38,58800.0
2014-05-15 11:30:00,14.37,14.41,14.37,14.4,90000.0,14.37,14.41,14.37,14.4,90000.0
2014-05-15 11:35:00,14.4,14.43,14.4,14.42,122400.0,14.4,14.43,14.4,14.42,122400.0
2014-05-15 11:40:00,14.41,14.41,14.38,14.38,38400.0,14.41,14.41,14.38,14.38,38400.0
2014-05-15 11:45:00,14.38,14.38,14.37,14.38,57000.0,14.38,14.38,14.37,14.38,57000.0
2014-05-15 11:50:00,14.38,14.38,14.37,14.38,52800.0,14.38,14.38,14.37,14.38,52800.0
2014-05-15 11:55:00,14.38,14.38,14.36,14.37,22200.0,14.38,14.38,14.36,14.37,22200.0
2014-05-15 12:00:00,14.37,14.37,14.35,14.36,19800.0,14.37,14.37,14.35,14.36,19800.0
2014-05-15 12:05:00,14.37,14.37,14.33,14.34,87000.0,14.37,14.37,14.33,14.34,87000.0
2014-05-15 12:10:00,14.33,14.34,14.33,14.34,35400.0,14.33,14.34,14.33,14.34,35400.0
2014-05-15 12:15:00,14.35,14.35,14.33,14.34,51600.0,14.35,14.35,14.33,14.34,51600.0
2014-05-15 12:20:00,14.33,14.34,14.33,14.33,37200.0,14.33,14.34,14.33,14.33,37200.0
2014-05-15 12:25:00,14.33,14.35,14.33,14.34,25800.0,14.33,14.35,14.33,14.34,25800.0
2014-05-15 12:30:00,14.34,14.34,14.34,14.34,43200.0,14.34,14.34,14.34,14.34,43200.0
2014-05-15 12:35:00,14.34,14.35,14.33,14.34,51600.0,14.34,14.35,14.33,14.34,51600.0
2014-05-15 12:40:00,14.34,14.34,14.33,14.33,39000.0,14.34,14.34,14.33,14.33,39000.0
2014-05-15 12:45:00,14.33,14.34,14.33,14.34,222000.0,14.33,14.34,14.33,14.34,222000.0
2014-05-15 12:50:00,14.34,14.34,14.33,14.33,121800.0,14.34,14.34,14.33,14.33,121800.0
2014-05-15 12:55:00,14.34,14.34,14.33,14.33,171600.0,14.34,14.34,14.33,14.33,171600.0
2014-05-15 13:00:00,14.33,14.35,14.33,14.35,47400.0,14.33,14.35,14.33,14.35,47400.0
2014-05-15 13:05:00,14.35,14.37,14.34,14.35,147000.0,14.35,14.37,14.34,14.35,147000.0
2014-05-15 13:10:00,14.35,14.35,14.34,14.35,56400.0,14.35,14.35,14.34,14.35,56400.0
2014-05-15 13:15:00,14.35,14.35,14.34,14.35,27000.0,14.35,14.35,14.34,14.35,27000.0
2014-05-15 13:20:00,14.35,14.35,14.34,14.35,17400.0,14.35,14.35,14.34,14.35,17400.0
2014-05-15 13:25:00,14.35,14.35,14.34,14.35,29400.0,14.35,14.35,14.34,14.35,29400.0
2014-05-15 13:30:00,14.35,14.35,14.34,14.35,70800.0,14.35,14.35,14.34,14.35,70800.0
2014-05-15 13:35:00,14.35,14.35,14.34,14.34,82800.0,14.35,14.35,14.34,14.34,82800.0
2014-05-15 13:40:00,14.34,14.35,14.33,14.34,304800.0,14.34,14.35,14.33,14.34,304800.0
2014-05-15 13:45:00,14.33,14.34,14.33,14.34,33000.0,14.33,14.34,14.33,14.34,33000.0
2014-05-15 13:50:00,14.34,14.34,14.34,14.34,29400.0,14.34,14.34,14.34,14.34,29400.0
2014-05-15 13:55:00,14.34,14.34,14.34,14.34,27600.0,14.34,14.34,14.34,14.34,27600.0
2014-05-15 14:00:00,14.34,14.35,14.34,14.35,16200.0,14.34,14.35,14.34,14.35,16200.0
2014-05-15 14:05:00,14.35,14.35,14.35,14.35,60000.0,14.35,14.35,14.35,14.35,60000.0
2014-05-15 14:10:00,14.35,14.35,14.34,14.34,66000.0,14.35,14.35,14.34,14.34,66000.0
2014-05-15 14:15:00,14.34,14.34,14.33,14.34,72000.0,14.34,14.34,14.33,14.34,72000.0
2014-05-15 14:20:00,14.34,14.34,14.33,14.34,190800.0,14.34,14.34,14.33,14.34,190800.0
2014-05-15 14:25:00,14.34,14.34,14.33,14.34,55800.0,14.34,14.34,14.33,14.34,55800.0
2014-05-15 14:30:00,14.34,14.34,14.33,14.34,33000.0,14.34,14.34,14.33,14.34,33000.0
2014-05-15 14:35:00,14.34,14.35,14.34,14.34,41400.0,14.34,14.35,14.34,14.34,41400.0
2014-05-15 14:40:00,14.34,14.35,14.34,14.34,39600.0,14.34,14.35,14.34,14.34,39600.0
2014-05-15 14:45:00,14.34,14.35,14.34,14.34,31200.0,14.34,14.35,14.34,14.34,31200.0
2014-05-15 14:50:00,14.34,14.35,14.34,14.34,40800.0,14.34,14.35,14.34,14.34,40800.0
2014-05-15 14:55:00,14.34,14.34,14.33,14.34,48000.0,14.34,14.34,14.33,14.34,48000.0
2014-05-15 15:00:00,14.34,14.34,14.34,14.34,44400.0,14.34,14.34,14.34,14.34,44400.0
2014-05-15 15:05:00,14.34,14.34,14.33,14.34,66000.0,14.34,14.34,14.33,14.34,66000.0
2014-05-15 15:10:00,14.34,14.34,14.33,14.33,108600.0,14.34,14.34,14.33,14.33,108600.0
2014-05-15 15:15:00,14.34,14.34,14.33,14.33,51000.0,14.34,14.34,14.33,14.33,51000.0
2014-05-15 15:20:00,14.34,14.34,14.33,14.33,46800.0,14.34,14.34,14.33,14.33,46800.0
2014-05-15 15:25:00,14.33,14.34,14.33,14.33,104400.0,14.33,14.34,14.33,14.33,104400.0
2014-05-15 15:30:00,14.33,14.34,14.33,14.34,122400.0,14.33,14.34,14.33,14.34,122400.0
2014-05-15 15:35:00,14.33,14.34,14.33,14.33,144000.0,14.33,14.34,14.33,14.33,144000.0
2014-05-15 15:40:00,14.33,14.34,14.33,14.33,129000.0,14.33,14.34,14.33,14.33,129000.0
2014-05-15 15:45:00,14.33,14.35,14.33,14.33,302400.0,14.33,14.35,14.33,14.33,302400.0
2014-05-15 15:50:00,14.33,14.33,14.31,14.31,241800.0,14.33,14.33,14.31,14.31,241800.0
2014-05-15 15:55:00,14.31,14.33,14.29,14.31,402600.0,14.31,14.33,14.29,14.31,402600.0
2014-05-16 09:30:00,14.31,14.33,14.28,14.33,256800.0,14.31,14.33,14.28,14.33,256800.0
2014-05-16 09:35:00,14.32,14.38,14.32,14.35,108600.0,14.32,14.38,14.32,14.35,108600.0
2014-05-16 09:40:00,14.35,14.4,14.32,14.4,28200.0,14.35,14.4,14.32,14.4,28200.0
2014-05-16 09:45:00,14.41,14.46,14.41,14.46,65400.0,14.41,14.46,14.41,14.46,65400.0
2014-05-16 09:50:00,14.45,14.45,14.42,14.43,66600.0,14.45,14.45,14.42,14.43,66600.0
2014-05-16 09:55:00,14.42,14.43,14.4,14.42,120600.0,14.42,14.43,14.4,14.42,120600.0
2014-05-16 10:00:00,14.42,14.42,14.4,14.41,19200.0,14.42,14.42,14.4,14.41,19200.0
2014-05-16 10:05:00,14.39,14.39,14.35,14.36,20400.0,14.39,14.39,14.35,14.36,20400.0
2014-05-16 10:10:00,14.36,14.36,14.33,14.33,34800.0,14.36,14.36,14.33,14.33,34800.0
2014-05-16 10:15:00,14.33,14.34,14.32,14.33,172800.0,14.33,14.34,14.32,14.33,172800.0
2014-05-16 10:20:00,14.33,14.35,14.32,14.34,27600.0,14.33,14.35,14.32,14.34,27600.0
2014-05-16 10:25:00,14.33,14.34,14.33,14.33,39000.0,14.33,14.34,14.33,14.33,39000.0
2014-05-16 10:30:00,14.33,14.34,14.33,14.33,28200.0,14.33,14.34,14.33,14.33,28200.0
2014-05-16 10:35:00,14.34,14.35,14.33,14.35,22800.0,14.34,14.35,14.33,14.35,22800.0
2014-05-16 10:40:00,14.35,14.35,14.32,14.33,31800.0,14.35,14.35,14.32,14.33,31800.0
2014-05-16 10:45:00,14.33,14.34,14.32,14.34,35400.0,14.33,14.34,14.32,14.34,35400.0
2014-05-16 10:50:00,14.34,14.34,14.33,14.33,27000.0,14.34,14.34,14.33,14.33,27000.0
2014-05-16 10:55:00,14.33,14.34,14.33,14.33,15000.0,14.33,14.34,14.33,14.33,15000.0
2014-05-16 11:00:00,14.34,14.35,14.33,14.34,15000.0,14.34,14.35,14.33,14.34,15000.0
2014-05-16 11:05:00,14.35,14.35,14.34,14.34,6000.0,14.35,14.35,14.34,14.34,6000.0
2014-05-16 11:10:00,14.34,14.34,14.34,14.34,4200.0,14.34,14.34,14.34,14.34,4200.0
2014-05-16 11:15:00,14.34,14.35,14.33,14.33,28200.0,14.34,14.35,14.33,14.33,28200.0
2014-05-16 11:20:00,14.34,14.34,14.33,14.33,11400.0,14.34,14.34,14.33,14.33,11400.0
2014-05-16 11:25:00,14.33,14.34,14.33,14.34,31200.0,14.33,14.34,14.33,14.34,31200.0
2014-05-16 11:30:00,14.34,14.35,14.33,14.35,50400.0,14.34,14.35,14.33,14.35,50400.0
2014-05-16 11:35:00,14.34,14.35,14.34,14.34,15000.0,14.34,14.35,14.34,14.34,15000.0
2014-05-16 11:40:00,14.34,14.34,14.33,14.34,7800.0,14.34,14.34,14.33,14.34,7800.0
2014-05-16 11:45:00,14.34,14.34,14.34,14.34,4200.0,14.34,14.34,14.34,14.34,4200.0
2014-05-16 11:50:00,14.34,14.34,14.32,14.33,48000.0,14.34,14.34,14.32,14.33,48000.0
2014-05-16 11:55:00,14.33,14.34,14.33,14.33,10200.0,14.33,14.34,14.33,14.33,10200.0
2014-05-16 12:00:00,14.33,14.33,14.33,14.33,19200.0,14.33,14.33,14.33,14.33,19200.0
2014-05-16 12:05:00,14.33,14.34,14.33,14.34,16200.0,14.33,14.34,14.33,14.34,16200.0
2014-05-16 12:10:00,14.33,14.34,14.33,14.34,10200.0,14.33,14.34,14.33,14.34,10200.0
2014-05-16 12:15:00,14.35,14.35,14.34,14.34,17400.0,14.35,14.35,14.34,14.34,17400.0
2014-05-16 12:20:00,14.34,14.35,14.34,14.35,9000.0,14.34,14.35,14.34,14.35,9000.0
2014-05-16 12:25:00,14.34,14.34,14.33,14.34,17400.0,14.34,14.34,14.33,14.34,17400.0
2014-05-16 12:30:00,14.34,14.34,14.33,14.33,7800.0,14.34,14.34,14.33,14.33,7800.0
2014-05-16 12:35:00,14.33,14.35,14.33,14.35,40200.0,14.33,14.35,14.33,14.35,40200.0
2014-05-16 12:40:00,14.34,14.34,14.33,14.34,7200.0,14.34,14.34,14.33,14.34,7200.0
2014-05-16 12:45:00,14.34,14.34,14.33,14.34,8400.0,14.34,14.34,14.33,14.34,8400.0
2014-05-16 12:50:00,14.34,14.34,14.33,14.33,36000.0,14.34,14.34,14.33,14.33,36000.0
2014-05-16 12:55:00,14.33,14.34,14.33,14.34,38400.0,14.33,14.34,14.33,14.34,38400.0
2014-05-16 13:00:00,14.33,14.34,14.33,14.34,36600.0,14.33,14.34,14.33,14.34,36600.0
2014-05-16 13:05:00,14.34,14.34,14.33,14.34,21000.0,14.34,14.34,14.33,14.34,21000.0
2014-05-16 13:10:00,14.34,14.35,14.34,14.34,11400.0,14.34,14.35,14.34,14.34,11400.0
2014-05-16 13:15:00,14.34,14.34,14.33,14.33,30000.0,14.34,14.34,14.33,14.33,30000.0
2014-05-16 13:20:00,14.33,14.33,14.33,14.33,15000.0,14.33,14.33,14.33,14.33,15000.0
2014-05-16 13:25:00,14.33,14.34,14.33,14.34,25200.0,14.33,14.34,14.33,14.34,25200.0
2014-05-16 13:30:00,14.33,14.35,14.33,14.35,7200.0,14.33,14.35,14.33,14.35,7200.0
2014-05-16 13:35:00,14.35,14.35,14.35,14.35,5400.0,14.35,14.35,14.35,14.35,5400.0
2014-05-16 13:40:00,14.34,14.35,14.34,14.34,9000.0,14.34,14.35,14.34,14.34,9000.0
2014-05-16 13:45:00,14.34,14.34,14.33,14.34,10200.0,14.34,14.34,14.33,14.34,10200.0
2014-05-16 13:50:00,14.33,14.34,14.33,14.33,35400.0,14.33,14.34,14.33,14.33,35400.0
2014-05-16 13:55:00,14.33,14.34,14.33,14.34,17400.0,14.33,14.34,14.33,14.34,17400.0
2014-05-16 14:00:00,14.33,14.34,14.33,14.33,37200.0,14.33,14.34,14.33,14.33,37200.0
2014-05-16 14:05:00,14.33,14.34,14.33,14.33,24600.0,14.33,14.34,14.33,14.33,24600.0
2014-05-16 14:10:00,14.33,14.34,14.33,14.33,39600.0,14.33,14.34,14.33,14.33,39600.0
2014-05-16 14:15:00,14.33,14.34,14.33,14.34,31200.0,14.33,14.34,14.33,14.34,31200.0
2014-05-16 14:20:00,14.34,14.35,14.34,14.35,12600.0,14.34,14.35,14.34,14.35,12600.0
2014-05-16 14:25:00,14.35,14.36,14.35,14.36,30600.0,14.35,14.36,14.35,14.36,30600.0
2014-05-16 14:30:00,14.35,14.36,14.35,14.35,16200.0,14.35,14.36,14.35,14.35,16200.0
2014-05-16 14:35:00,14.35,14.36,14.35,14.36,15000.0,14.35,14.36,14.35,14.36,15000.0
2014-05-16 14:40:00,14.36,14.38,14.36,14.38,49800.0,14.36,14.38,14.36,14.38,49800.0
2014-05-16 14:45:00,14.38,14.38,14.38,14.38,31200.0,14.38,14.38,14.38,14.38,31200.0
2014-05-16 14:50:00,14.38,14.39,14.38,14.38,36000.0,14.38,14.39,14.38,14.38,36000.0
2014-05-16 14:55:00,14.38,14.39,14.38,14.39,42000.0,14.38,14.39,14.38,14.39,42000.0
2014-05-16 15:00:00,14.39,14.4,14.39,14.4,41400.0,14.39,14.4,14.39,14.4,41400.0
2014-05-16 15:05:00,14.4,14.4,14.37,14.38,96000.0,14.4,14.4,14.37,14.38,96000.0
2014-05-16 15:10:00,14.38,14.4,14.38,14.38,69000.0,14.38,14.4,14.38,14.38,69000.0
2014-05-16 15:15:00,14.38,14.38,14.37,14.37,54000.0,14.38,14.38,14.37,14.37,54000.0
2014-05-16 15:20:00,14.37,14.38,14.35,14.35,81600.0,14.37,14.38,14.35,14.35,81600.0
2014-05-16 15:25:00,14.35,14.35,14.34,14.35,105600.0,14.35,14.35,14.34,14.35,105600.0
2014-05-16 15:30:00,14.35,14.36,14.35,14.35,87600.0,14.35,14.36,14.35,14.35,87600.0
2014-05-16 15:35:00,14.35,14.36,14.34,14.34,113400.0,14.35,14.36,14.34,14.34,113400.0
2014-05-16 15:40:00,14.35,14.35,14.33,14.34,171600.0,14.35,14.35,14.33,14.34,171600.0
2014-05-16 15:45:00,14.34,14.35,14.34,14.35,135000.0,14.34,14.35,14.34,14.35,135000.0
2014-05-16 15:50:00,14.35,14.35,14.35,14.35,125400.0,14.35,14.35,14.35,14.35,125400.0
2014-05-16 15:55:00,14.35,14.35,14.33,14.34,332400.0,14.35,14.35,14.33,14.34,332400.0
2014-05-19 09:30:00,14.29,14.33,14.27,14.27,66000.0,14.29,14.33,14.27,14.27,66000.0
2014-05-19 09:35:00,14.28,14.35,14.27,14.35,25200.0,14.28,14.35,14.27,14.35,25200.0
2014-05-19 09:40:00,14.34,14.36,14.33,14.36,36600.0,14.34,14.36,14.33,14.36,36600.0
2014-05-19 09:45:00,14.36,14.36,14.28,14.28,33600.0,14.36,14.36,14.28,14.28,33600.0
2014-05-19 09:50:00,14.28,14.3,14.26,14.3,60000.0,14.28,14.3,14.26,14.3,60000.0
2014-05-19 09:55:00,14.33,14.33,14.31,14.33,15600.0,14.33,14.33,14.31,14.33,15600.0
2014-05-19 10:00:00,14.33,14.34,14.32,14.34,95400.0,14.33,14.34,14.32,14.34,95400.0
2014-05-19 10:05:00,14.34,14.35,14.34,14.34,40200.0,14.34,14.35,14.34,14.34,40200.0
2014-05-19 10:10:00,14.34,14.35,14.33,14.35,70800.0,14.34,14.35,14.33,14.35,70800.0
2014-05-19 10:15:00,14.36,14.38,14.35,14.37,126000.0,14.36,14.38,14.35,14.37,126000.0
2014-05-19 10:20:00,14.36,14.38,14.36,14.37,30600.0,14.36,14.38,14.36,14.37,30600.0
2014-05-19 10:25:00,14.37,14.38,14.37,14.38,67800.0,14.37,14.38,14.37,14.38,67800.0
2014-05-19 10:30:00,14.38,14.38,14.38,14.38,27000.0,14.38,14.38,14.38,14.38,27000.0
2014-05-19 10:35:00,14.38,14.38,14.37,14.38,66000.0,14.38,14.38,14.37,14.38,66000.0
2014-05-19 10:40:00,14.38,14.39,14.38,14.39,26400.0,14.38,14.39,14.38,14.39,26400.0
2014-05-19 10:45:00,14.39,14.39,14.38,14.38,33600.0,14.39,14.39,14.38,14.38,33600.0
2014-05-19 10:50:00,14.38,14.38,14.37,14.38,45600.0,14.38,14.38,14.37,14.38,45600.0
2014-05-19 10:55:00,14.38,14.38,14.38,14.38,14400.0,14.38,14.38,14.38,14.38,14400.0
2014-05-19 11:00:00,14.38,14.38,14.38,14.38,15000.0,14.38,14.38,14.38,14.38,15000.0
2014-05-19 11:05:00,14.38,14.38,14.38,14.38,34200.0,14.38,14.38,14.38,14.38,34200.0
2014-05-19 11:10:00,14.38,14.4,14.38,14.4,21000.0,14.38,14.4,14.38,14.4,21000.0
2014-05-19 11:15:00,14.39,14.4,14.38,14.4,20400.0,14.39,14.4,14.38,14.4,20400.0
2014-05-19 11:20:00,14.38,14.38,14.38,14.38,70200.0,14.38,14.38,14.38,14.38,70200.0
2014-05-19 11:25:00,14.37,14.39,14.37,14.38,21000.0,14.37,14.39,14.37,14.38,21000.0
2014-05-19 11:30:00,14.38,14.38,14.38,14.38,9000.0,14.38,14.38,14.38,14.38,9000.0
2014-05-19 11:35:00,14.38,14.39,14.37,14.39,43800.0,14.38,14.39,14.37,14.39,43800.0
2014-05-19 11:40:00,14.39,14.39,14.38,14.38,16800.0,14.39,14.39,14.38,14.38,16800.0
2014-05-19 11:45:00,14.38,14.38,14.38,14.38,64200.0,14.38,14.38,14.38,14.38,64200.0
2014-05-19 11:50:00,14.38,14.39,14.38,14.38,52200.0,14.38,14.39,14.38,14.38,52200.0
2014-05-19 11:55:00,14.38,14.39,14.38,14.38,7200.0,14.38,14.39,14.38,14.38,7200.0
2014-05-19 12:00:00,14.38,14.39,14.38,14.38,12600.0,14.38,14.39,14.38,14.38,12600.0
2014-05-19 12:05:00,14.38,14.39,14.38,14.38,26400.0,14.38,14.39,14.38,14.38,26400.0
2014-05-19 12:10:00,14.38,14.38,14.38,14.38,18000.0,14.38,14.38,14.38,14.38,18000.0
2014-05-19 12:15:00,14.38,14.38,14.38,14.38,78600.0,14.38,14.38,14.38,14.38,78600.0
2014-05-19 12:20:00,14.38,14.39,14.38,14.38,9000.0,14.38,14.39,14.38,14.38,9000.0
2014-05-19 12:25:00,14.38,14.39,14.38,14.39,21600.0,14.38,14.39,14.38,14.39,21600.0
2014-05-19 12:30:00,14.38,14.38,14.38,14.38,17400.0,14.38,14.38,14.38,14.38,17400.0
2014-05-19 12:35:00,14.38,14.39,14.38,14.39,15600.0,14.38,14.39,14.38,14.39,15600.0
2014-05-19 12:40:00,14.39,14.39,14.39,14.39,12000.0,14.39,14.39,14.39,14.39,12000.0
2014-05-19 12:45:00,14.39,14.39,14.38,14.39,37200.0,14.39,14.39,14.38,14.39,37200.0
2014-05-19 12:50:00,14.39,14.39,14.38,14.39,13200.0,14.39,14.39,14.38,14.39,13200.0
2014-05-19 12:55:00,14.38,14.39,14.38,14.38,24000.0,14.38,14.39,14.38,14.38,24000.0
2014-05-19 13:00:00,14.38,14.38,14.38,14.38,22200.0,14.38,14.38,14.38,14.38,22200.0
2014-05-19 13:05:00,14.38,14.38,14.38,14.38,32400.0,14.38,14.38,14.38,14.38,32400.0
2014-05-19 13:10:00,14.38,14.4,14.38,14.39,55200.0,14.38,14.4,14.38,14.39,55200.0
2014-05-19 13:15:00,14.39,14.4,14.38,14.39,10800.0,14.39,14.4,14.38,14.39,10800.0
2014-05-19 13:20:00,14.39,14.4,14.39,14.39,28800.0,14.39,14.4,14.39,14.39,28800.0
2014-05-19 13:25:00,14.39,14.39,14.38,14.39,16800.0,14.39,14.39,14.38,14.39,16800.0
2014-05-19 13:30:00,14.39,14.39,14.38,14.38,29400.0,14.39,14.39,14.38,14.38,29400.0
2014-05-19 13:35:00,14.38,14.39,14.38,14.39,57600.0,14.38,14.39,14.38,14.39,57600.0
2014-05-19 13:40:00,14.4,14.41,14.4,14.4,57600.0,14.4,14.41,14.4,14.4,57600.0
2014-05-19 13:45:00,14.4,14.41,14.4,14.41,45600.0,14.4,14.41,14.4,14.41,45600.0
2014-05-19 13:50:00,14.41,14.42,14.41,14.42,34800.0,14.41,14.42,14.41,14.42,34800.0
2014-05-19 13:55:00,14.42,14.42,14.41,14.41,33600.0,14.42,14.42,14.41,14.41,33600.0
2014-05-19 14:00:00,14.42,14.42,14.42,14.42,33600.0,14.42,14.42,14.42,14.42,33600.0
2014-05-19 14:05:00,14.42,14.42,14.42,14.42,16800.0,14.42,14.42,14.42,14.42,16800.0
2014-05-19 14:10:00,14.42,14.43,14.42,14.43,31200.0,14.42,14.43,14.42,14.43,31200.0
2014-05-19 14:15:00,14.42,14.44,14.42,14.44,34200.0,14.42,14.44,14.42,14.44,34200.0
2014-05-19 14:20:00,14.44,14.44,14.43,14.44,28800.0,14.44,14.44,14.43,14.44,28800.0
2014-05-19 14:25:00,14.44,14.44,14.42,14.42,24600.0,14.44,14.44,14.42,14.42,24600.0
2014-05-19 14:30:00,14.42,14.42,14.42,14.42,10800.0,14.42,14.42,14.42,14.42,10800.0
2014-05-19 14:35:00,14.42,14.42,14.42,14.42,37200.0,14.42,14.42,14.42,14.42,37200.0
2014-05-19 14:40:00,14.42,14.42,14.42,14.42,37800.0,14.42,14.42,14.42,14.42,37800.0
2014-05-19 14:45:00,14.42,14.42,14.42,14.42,21000.0,14.42,14.42,14.42,14.42,21000.0
2014-05-19 14:50:00,14.42,14.44,14.42,14.42,34800.0,14.42,14.44,14.42,14.42,34800.0
2014-05-19 14:55:00,14.42,14.43,14.42,14.42,46800.0,14.42,14.43,14.42,14.42,46800.0
2014-05-19 15:00:00,14.42,14.42,14.42,14.42,29400.0,14.42,14.42,14.42,14.42,29400.0
2014-05-19 15:05:00,14.42,14.42,14.42,14.42,26400.0,14.42,14.42,14.42,14.42,26400.0
2014-05-19 15:10:00,14.42,14.43,14.42,14.42,68400.0,14.42,14.43,14.42,14.42,68400.0
2014-05-19 15:15:00,14.42,14.42,14.42,14.42,98400.0,14.42,14.42,14.42,14.42,98400.0
2014-05-19 15:20:00,14.42,14.42,14.42,14.42,45000.0,14.42,14.42,14.42,14.42,45000.0
2014-05-19 15:25:00,14.42,14.43,14.42,14.42,40800.0,14.42,14.43,14.42,14.42,40800.0
2014-05-19 15:30:00,14.42,14.43,14.42,14.42,78600.0,14.42,14.43,14.42,14.42,78600.0
2014-05-19 15:35:00,14.42,14.42,14.42,14.42,57600.0,14.42,14.42,14.42,14.42,57600.0
2014-05-19 15:40:00,14.42,14.42,14.42,14.42,97200.0,14.42,14.42,14.42,14.42,97200.0
2014-05-19 15:45:00,14.42,14.42,14.42,14.42,111000.0,14.42,14.42,14.42,14.42,111000.0
2014-05-19 15:50:00,14.42,14.42,14.42,14.42,159000.0,14.42,14.42,14.42,14.42,159000.0
2014-05-19 15:55:00,14.42,14.42,14.41,14.42,382800.0,14.42,14.42,14.41,14.42,382800.0
2014-05-20 09:30:00,14.51,14.51,14.35,14.42,461400.0,14.51,14.51,14.35,14.42,461400.0
2014-05-20 09:35:00,14.4,14.45,14.4,14.42,157200.0,14.4,14.45,14.4,14.42,157200.0
2014-05-20 09:40:00,14.44,14.44,14.39,14.4,236400.0,14.44,14.44,14.39,14.4,236400.0
2014-05-20 09:45:00,14.4,14.4,14.29,14.3,263400.0,14.4,14.4,14.29,14.3,263400.0
2014-05-20 09:50:00,14.3,14.3,14.2,14.23,200400.0,14.3,14.3,14.2,14.23,200400.0
2014-05-20 09:55:00,14.21,14.24,14.12,14.14,253800.0,14.21,14.24,14.12,14.14,253800.0
2014-05-20 10:00:00,14.16,14.16,14.03,14.03,503400.0,14.16,14.16,14.03,14.03,503400.0
2014-05-20 10:05:00,14.03,14.1,14.01,14.08,394200.0,14.03,14.1,14.01,14.08,394200.0
2014-05-20 10:10:00,14.08,14.16,14.08,14.12,174600.0,14.08,14.16,14.08,14.12,174600.0
2014-05-20 10:15:00,14.13,14.15,14.11,14.13,135000.0,14.13,14.15,14.11,14.13,135000.0
2014-05-20 10:20:00,14.13,14.15,14.07,14.13,186600.0,14.13,14.15,14.07,14.13,186600.0
2014-05-20 10:25:00,14.13,14.13,14.08,14.11,247800.0,14.13,14.13,14.08,14.11,247800.0
2014-05-20 10:30:00,14.1,14.18,14.1,14.18,537600.0,14.1,14.18,14.1,14.18,537600.0
2014-05-20 10:35:00,14.18,14.19,14.15,14.15,168600.0,14.18,14.19,14.15,14.15,168600.0
2014-05-20 10:40:00,14.16,14.18,14.16,14.17,335400.0,14.16,14.18,14.16,14.17,335400.0
2014-05-20 10:45:00,14.17,14.17,14.16,14.17,31200.0,14.17,14.17,14.16,14.17,31200.0
2014-05-20 10:50:00,14.16,14.17,14.13,14.16,1420800.0,14.16,14.17,14.13,14.16,1420800.0
2014-05-20 10:55:00,14.16,14.17,14.16,14.17,76800.0,14.16,14.17,14.16,14.17,76800.0
2014-05-20 11:00:00,14.16,14.21,14.16,14.17,135000.0,14.16,14.21,14.16,14.17,135000.0
2014-05-20 11:05:00,14.17,14.18,14.15,14.16,41400.0,14.17,14.18,14.15,14.16,41400.0
2014-05-20 11:10:00,14.16,14.17,14.13,14.15,36000.0,14.16,14.17,14.13,14.15,36000.0
2014-05-20 11:15:00,14.16,14.22,14.16,14.21,43800.0,14.16,14.22,14.16,14.21,43800.0
2014-05-20 11:20:00,14.22,14.25,14.22,14.25,21600.0,14.22,14.25,14.22,14.25,21600.0
2014-05-20 11:25:00,14.26,14.27,14.22,14.23,73800.0,14.26,14.27,14.22,14.23,73800.0
2014-05-20 11:30:00,14.23,14.25,14.22,14.25,21000.0,14.23,14.25,14.22,14.25,21000.0
2014-05-20 11:35:00,14.25,14.28,14.25,14.26,73800.0,14.25,14.28,14.25,14.26,73800.0
2014-05-20 11:40:00,14.25,14.25,14.23,14.24,42000.0,14.25,14.25,14.23,14.24,42000.0
2014-05-20 11:45:00,14.24,14.25,14.22,14.22,48600.0,14.24,14.25,14.22,14.22,48600.0
2014-05-20 11:50:00,14.22,14.22,14.21,14.22,20400.0,14.22,14.22,14.21,14.22,20400.0
2014-05-20 11:55:00,14.22,14.22,14.21,14.22,27000.0,14.22,14.22,14.21,14.22,27000.0
2014-05-20 12:00:00,14.22,14.22,14.19,14.19,67800.0,14.22,14.22,14.19,14.19,67800.0
2014-05-20 12:05:00,14.19,14.2,14.19,14.2,34800.0,14.19,14.2,14.19,14.2,34800.0
2014-05-20 12:10:00,14.2,14.2,14.16,14.18,30600.0,14.2,14.2,14.16,14.18,30600.0
2014-05-20 12:15:00,14.18,14.19,14.17,14.19,15000.0,14.18,14.19,14.17,14.19,15000.0
2014-05-20 12:20:00,14.19,14.2,14.18,14.18,13800.0,14.19,14.2,14.18,14.18,13800.0
2014-05-20 12:25:00,14.18,14.19,14.17,14.18,19200.0,14.18,14.19,14.17,14.18,19200.0
2014-05-20 12:30:00,14.18,14.2,14.18,14.19,18600.0,14.18,14.2,14.18,14.19,18600.0
2014-05-20 12:35:00,14.19,14.19,14.17,14.19,22200.0,14.19,14.19,14.17,14.19,22200.0
2014-05-20 12:40:00,14.19,14.21,14.18,14.2,73800.0,14.19,14.21,14.18,14.2,73800.0
2014-05-20 12:45:00,14.2,14.21,14.2,14.2,24600.0,14.2,14.21,14.2,14.2,24600.0
2014-05-20 12:50:00,14.2,14.22,14.2,14.22,45000.0,14.2,14.22,14.2,14.22,45000.0
2014-05-20 12:55:00,14.21,14.22,14.19,14.2,25200.0,14.21,14.22,14.19,14.2,25200.0
2014-05-20 13:00:00,14.2,14.2,14.16,14.17,121800.0,14.2,14.2,14.16,14.17,121800.0
2014-05-20 13:05:00,14.17,14.17,14.16,14.17,68400.0,14.17,14.17,14.16,14.17,68400.0
2014-05-20 13:10:00,14.16,14.17,14.16,14.17,57000.0,14.16,14.17,14.16,14.17,57000.0
2014-05-20 13:15:00,14.17,14.17,14.16,14.16,37200.0,14.17,14.17,14.16,14.16,37200.0
2014-05-20 13:20:00,14.17,14.17,14.17,14.17,57600.0,14.17,14.17,14.17,14.17,57600.0
2014-05-20 13:25:00,14.17,14.17,14.16,14.17,39000.0,14.17,14.17,14.16,14.17,39000.0
2014-05-20 13:30:00,14.17,14.19,14.17,14.19,31800.0,14.17,14.19,14.17,14.19,31800.0
2014-05-20 13:35:00,14.19,14.2,14.19,14.19,40800.0,14.19,14.2,14.19,14.19,40800.0
2014-05-20 13:40:00,14.18,14.18,14.16,14.16,34800.0,14.18,14.18,14.16,14.16,34800.0
2014-05-20 13:45:00,14.16,14.17,14.15,14.17,37200.0,14.16,14.17,14.15,14.17,37200.0
2014-05-20 13:50:00,14.16,14.17,14.16,14.17,42600.0,14.16,14.17,14.16,14.17,42600.0
2014-05-20 13:55:00,14.17,14.17,14.16,14.16,25800.0,14.17,14.17,14.16,14.16,25800.0
2014-05-20 14:00:00,14.17,14.17,14.17,14.17,49200.0,14.17,14.17,14.17,14.17,49200.0
2014-05-20 14:05:00,14.17,14.17,14.16,14.16,40800.0,14.17,14.17,14.16,14.16,40800.0
2014-05-20 14:10:00,14.17,14.17,14.16,14.16,33600.0,14.17,14.17,14.16,14.16,33600.0
2014-05-20 14:15:00,14.16,14.17,14.16,14.16,49800.0,14.16,14.17,14.16,14.16,49800.0
2014-05-20 14:20:00,14.16,14.16,14.15,14.15,55800.0,14.16,14.16,14.15,14.15,55800.0
2014-05-20 14:25:00,14.15,14.15,14.14,14.14,54000.0,14.15,14.15,14.14,14.14,54000.0
2014-05-20 14:30:00,14.14,14.15,14.13,14.15,77400.0,14.14,14.15,14.13,14.15,77400.0
2014-05-20 14:35:00,14.15,14.15,14.13,14.13,27000.0,14.15,14.15,14.13,14.13,27000.0
2014-05-20 14:40:00,14.13,14.15,14.13,14.15,49800.0,14.13,14.15,14.13,14.15,49800.0
2014-05-20 14:45:00,14.15,14.15,14.13,14.13,48600.0,14.15,14.15,14.13,14.13,48600.0
2014-05-20 14:50:00,14.14,14.14,14.13,14.14,55800.0,14.14,14.14,14.13,14.14,55800.0
2014-05-20 14:55:00,14.14,14.16,14.14,14.16,47400.0,14.14,14.16,14.14,14.16,47400.0
2014-05-20 15:00:00,14.16,14.2,14.16,14.2,39000.0,14.16,14.2,14.16,14.2,39000.0
2014-05-20 15:05:00,14.2,14.23,14.2,14.22,44400.0,14.2,14.23,14.2,14.22,44400.0
2014-05-20 15:10:00,14.22,14.23,14.22,14.22,40200.0,14.22,14.23,14.22,14.22,40200.0
2014-05-20 15:15:00,14.22,14.23,14.22,14.22,70800.0,14.22,14.23,14.22,14.22,70800.0
2014-05-20 15:20:00,14.22,14.22,14.22,14.22,77400.0,14.22,14.22,14.22,14.22,77400.0
2014-05-20 15:25:00,14.22,14.22,14.19,14.19,178200.0,14.22,14.22,14.19,14.19,178200.0
2014-05-20 15:30:00,14.19,14.2,14.19,14.2,95400.0,14.19,14.2,14.19,14.2,95400.0
2014-05-20 15:35:00,14.2,14.23,14.19,14.22,124200.0,14.2,14.23,14.19,14.22,124200.0
2014-05-20 15:40:00,14.22,14.22,14.2,14.21,215400.0,14.22,14.22,14.2,14.21,215400.0
2014-05-20 15:45:00,14.22,14.22,14.21,14.21,121800.0,14.22,14.22,14.21,14.21,121800.0
2014-05-20 15:50:00,14.21,14.22,14.21,14.21,142800.0,14.21,14.22,14.21,14.21,142800.0
2014-05-20 15:55:00,14.21,14.21,14.18,14.19,340200.0,14.21,14.21,14.18,14.19,340200.0
2014-05-21 09:30:00,14.3,14.31,14.27,14.28,101400.0,14.3,14.31,14.27,14.28,101400.0
2014-05-21 09:35:00,14.29,14.36,14.28,14.34,227400.0,14.29,14.36,14.28,14.34,227400.0
2014-05-21 09:40:00,14.34,14.35,14.32,14.34,99600.0,14.34,14.35,14.32,14.34,99600.0
2014-05-21 09:45:00,14.34,14.39,14.34,14.38,334200.0,14.34,14.39,14.34,14.38,334200.0
2014-05-21 09:50:00,14.38,14.4,14.37,14.37,81600.0,14.38,14.4,14.37,14.37,81600.0
2014-05-21 09:55:00,14.38,14.38,14.35,14.35,73200.0,14.38,14.38,14.35,14.35,73200.0
2014-05-21 10:00:00,14.35,14.36,14.34,14.34,43200.0,14.35,14.36,14.34,14.34,43200.0
2014-05-21 10:05:00,14.34,14.35,14.33,14.33,49200.0,14.34,14.35,14.33,14.33,49200.0
2014-05-21 10:10:00,14.34,14.34,14.33,14.33,102600.0,14.34,14.34,14.33,14.33,102600.0
2014-05-21 10:15:00,14.33,14.33,14.31,14.32,14400.0,14.33,14.33,14.31,14.32,14400.0
2014-05-21 10:20:00,14.31,14.32,14.3,14.3,18600.0,14.31,14.32,14.3,14.3,18600.0
2014-05-21 10:25:00,14.3,14.3,14.29,14.29,25200.0,14.3,14.3,14.29,14.29,25200.0
2014-05-21 10:30:00,14.29,14.3,14.29,14.3,67200.0,14.29,14.3,14.29,14.3,67200.0
2014-05-21 10:35:00,14.31,14.31,14.3,14.3,22800.0,14.31,14.31,14.3,14.3,22800.0
2014-05-21 10:40:00,14.3,14.3,14.28,14.29,25200.0,14.3,14.3,14.28,14.29,25200.0
2014-05-21 10:45:00,14.29,14.29,14.28,14.29,27600.0,14.29,14.29,14.28,14.29,27600.0
2014-05-21 10:50:00,14.29,14.29,14.27,14.27,89400.0,14.29,14.29,14.27,14.27,89400.0
2014-05-21 10:55:00,14.27,14.27,14.25,14.25,34800.0,14.27,14.27,14.25,14.25,34800.0
2014-05-21 11:00:00,14.25,14.25,14.24,14.24,27000.0,14.25,14.25,14.24,14.24,27000.0
2014-05-21 11:05:00,14.24,14.24,14.23,14.23,64200.0,14.24,14.24,14.23,14.23,64200.0
2014-05-21 11:10:00,14.22,14.22,14.21,14.21,52800.0,14.22,14.22,14.21,14.21,52800.0
2014-05-21 11:15:00,14.21,14.22,14.2,14.2,30000.0,14.21,14.22,14.2,14.2,30000.0
2014-05-21 11:20:00,14.2,14.2,14.18,14.18,72600.0,14.2,14.2,14.18,14.18,72600.0
2014-05-21 11:25:00,14.18,14.18,14.15,14.15,98400.0,14.18,14.18,14.15,14.15,98400.0
2014-05-21 11:30:00,14.15,14.16,14.12,14.12,272400.0,14.15,14.16,14.12,14.12,272400.0
2014-05-21 11:35:00,14.12,14.17,14.12,14.16,205800.0,14.12,14.17,14.12,14.16,205800.0
2014-05-21 11:40:00,14.16,14.2,14.15,14.15,130800.0,14.16,14.2,14.15,14.15,130800.0
2014-05-21 11:45:00,14.15,14.15,14.1,14.11,57000.0,14.15,14.15,14.1,14.11,57000.0
2014-05-21 11:50:00,14.11,14.12,14.07,14.07,153000.0,14.11,14.12,14.07,14.07,153000.0
2014-05-21 11:55:00,14.07,14.08,14.05,14.05,60000.0,14.07,14.08,14.05,14.05,60000.0
2014-05-21 12:00:00,14.06,14.06,14.02,14.02,175800.0,14.06,14.06,14.02,14.02,175800.0
2014-05-21 12:05:00,14.02,14.03,13.99,14.01,255600.0,14.02,14.03,13.99,14.01,255600.0
2014-05-21 12:10:00,14.0,14.07,14.0,14.05,109800.0,14.0,14.07,14.0,14.05,109800.0
2014-05-21 12:15:00,14.05,14.07,14.04,14.07,54600.0,14.05,14.07,14.04,14.07,54600.0
2014-05-21 12:20:00,14.08,14.1,14.07,14.08,62400.0,14.08,14.1,14.07,14.08,62400.0
2014-05-21 12:25:00,14.08,14.1,14.07,14.07,55800.0,14.08,14.1,14.07,14.07,55800.0
2014-05-21 12:30:00,14.07,14.12,14.07,14.08,69600.0,14.07,14.12,14.07,14.08,69600.0
2014-05-21 12:35:00,14.09,14.09,14.08,14.09,11400.0,14.09,14.09,14.08,14.09,11400.0
2014-05-21 12:40:00,14.1,14.12,14.08,14.09,109800.0,14.1,14.12,14.08,14.09,109800.0
2014-05-21 12:45:00,14.1,14.1,14.09,14.09,18000.0,14.1,14.1,14.09,14.09,18000.0
2014-05-21 12:50:00,14.09,14.11,14.09,14.1,27600.0,14.09,14.11,14.09,14.1,27600.0
2014-05-21 12:55:00,14.11,14.11,14.09,14.1,34800.0,14.11,14.11,14.09,14.1,34800.0
2014-05-21 13:00:00,14.1,14.12,14.1,14.12,38400.0,14.1,14.12,14.1,14.12,38400.0
2014-05-21 13:05:00,14.12,14.14,14.12,14.14,75000.0,14.12,14.14,14.12,14.14,75000.0
2014-05-21 13:10:00,14.15,14.15,14.12,14.13,73800.0,14.15,14.15,14.12,14.13,73800.0
2014-05-21 13:15:00,14.13,14.16,14.13,14.16,33000.0,14.13,14.16,14.13,14.16,33000.0
2014-05-21 13:20:00,14.16,14.16,14.15,14.16,13800.0,14.16,14.16,14.15,14.16,13800.0
2014-05-21 13:25:00,14.16,14.16,14.15,14.15,18000.0,14.16,14.16,14.15,14.15,18000.0
2014-05-21 13:30:00,14.15,14.16,14.15,14.15,16800.0,14.15,14.16,14.15,14.15,16800.0
2014-05-21 13:35:00,14.15,14.15,14.13,14.13,19800.0,14.15,14.15,14.13,14.13,19800.0
2014-05-21 13:40:00,14.14,14.15,14.13,14.14,22800.0,14.14,14.15,14.13,14.14,22800.0
2014-05-21 13:45:00,14.14,14.14,14.13,14.13,18600.0,14.14,14.14,14.13,14.13,18600.0
2014-05-21 13:50:00,14.13,14.15,14.13,14.15,24600.0,14.13,14.15,14.13,14.15,24600.0
2014-05-21 13:55:00,14.15,14.15,14.15,14.15,7200.0,14.15,14.15,14.15,14.15,7200.0
2014-05-21 14:00:00,14.15,14.17,14.14,14.16,45600.0,14.15,14.17,14.14,14.16,45600.0
2014-05-21 14:05:00,14.16,14.16,14.14,14.15,30600.0,14.16,14.16,14.14,14.15,30600.0
2014-05-21 14:10:00,14.14,14.15,14.13,14.13,49200.0,14.14,14.15,14.13,14.13,49200.0
2014-05-21 14:15:00,14.14,14.16,14.13,14.16,18600.0,14.14,14.16,14.13,14.16,18600.0
2014-05-21 14:20:00,14.16,14.16,14.14,14.16,26400.0,14.16,14.16,14.14,14.16,26400.0
2014-05-21 14:25:00,14.16,14.16,14.15,14.16,19800.0,14.16,14.16,14.15,14.16,19800.0
2014-05-21 14:30:00,14.17,14.17,14.16,14.16,77400.0,14.17,14.17,14.16,14.16,77400.0
2014-05-21 14:35:00,14.16,14.17,14.15,14.15,27000.0,14.16,14.17,14.15,14.15,27000.0
2014-05-21 14:40:00,14.16,14.19,14.16,14.18,37800.0,14.16,14.19,14.16,14.18,37800.0
2014-05-21 14:45:00,14.18,14.19,14.17,14.19,53400.0,14.18,14.19,14.17,14.19,53400.0
2014-05-21 14:50:00,14.19,14.19,14.18,14.18,15000.0,14.19,14.19,14.18,14.18,15000.0
2014-05-21 14:55:00,14.18,14.18,14.18,14.18,23400.0,14.18,14.18,14.18,14.18,23400.0
2014-05-21 15:00:00,14.18,14.2,14.18,14.2,55200.0,14.18,14.2,14.18,14.2,55200.0
2014-05-21 15:05:00,14.2,14.2,14.19,14.2,87600.0,14.2,14.2,14.19,14.2,87600.0
2014-05-21 15:10:00,14.21,14.22,14.2,14.22,48600.0,14.21,14.22,14.2,14.22,48600.0
2014-05-21 15:15:00,14.22,14.22,14.21,14.21,63600.0,14.22,14.22,14.21,14.21,63600.0
2014-05-21 15:20:00,14.21,14.21,14.2,14.21,28800.0,14.21,14.21,14.2,14.21,28800.0
2014-05-21 15:25:00,14.21,14.21,14.19,14.19,45600.0,14.21,14.21,14.19,14.19,45600.0
2014-05-21 15:30:00,14.19,14.19,14.18,14.18,60600.0,14.19,14.19,14.18,14.18,60600.0
2014-05-21 15:35:00,14.18,14.18,14.16,14.17,100200.0,14.18,14.18,14.16,14.17,100200.0
2014-05-21 15:40:00,14.17,14.17,14.16,14.17,70200.0,14.17,14.17,14.16,14.17,70200.0
2014-05-21 15:45:00,14.17,14.18,14.17,14.18,111000.0,14.17,14.18,14.17,14.18,111000.0
2014-05-21 15:50:00,14.18,14.18,14.16,14.17,183600.0,14.18,14.18,14.16,14.17,183600.0
2014-05-21 15:55:00,14.17,14.17,14.15,14.16,434400.0,14.17,14.17,14.15,14.16,434400.0
2014-05-22 09:30:00,14.18,14.2,14.14,14.16,87000.0,14.18,14.2,14.14,14.16,87000.0
2014-05-22 09:35:00,14.15,14.18,14.15,14.17,33000.0,14.15,14.18,14.15,14.17,33000.0
2014-05-22 09:40:00,14.17,14.18,14.15,14.16,22200.0,14.17,14.18,14.15,14.16,22200.0
2014-05-22 09:45:00,14.16,14.2,14.16,14.2,88200.0,14.16,14.2,14.16,14.2,88200.0
2014-05-22 09:50:00,14.21,14.21,14.18,14.2,27600.0,14.21,14.21,14.18,14.2,27600.0
2014-05-22 09:55:00,14.2,14.2,14.19,14.19,28800.0,14.2,14.2,14.19,14.19,28800.0
2014-05-22 10:00:00,14.2,14.2,14.18,14.18,85800.0,14.2,14.2,14.18,14.18,85800.0
2014-05-22 10:05:00,14.16,14.16,14.15,14.15,15000.0,14.16,14.16,14.15,14.15,15000.0
2014-05-22 10:10:00,14.15,14.16,14.14,14.14,43800.0,14.15,14.16,14.14,14.14,43800.0
2014-05-22 10:15:00,14.14,14.15,14.13,14.13,30000.0,14.14,14.15,14.13,14.13,30000.0
2014-05-22 10:20:00,14.13,14.14,14.11,14.11,74400.0,14.13,14.14,14.11,14.11,74400.0
2014-05-22 10:25:00,14.11,14.11,14.08,14.08,71400.0,14.11,14.11,14.08,14.08,71400.0
2014-05-22 10:30:00,14.08,14.08,14.04,14.04,78600.0,14.08,14.08,14.04,14.04,78600.0
2014-05-22 10:35:00,14.05,14.07,14.03,14.04,65400.0,14.05,14.07,14.03,14.04,65400.0
2014-05-22 10:40:00,14.05,14.06,14.05,14.05,40800.0,14.05,14.06,14.05,14.05,40800.0
2014-05-22 10:45:00,14.05,14.06,14.05,14.05,27600.0,14.05,14.06,14.05,14.05,27600.0
2014-05-22 10:50:00,14.05,14.07,14.05,14.06,81600.0,14.05,14.07,14.05,14.06,81600.0
2014-05-22 10:55:00,14.06,14.06,14.05,14.05,63000.0,14.06,14.06,14.05,14.05,63000.0
2014-05-22 11:00:00,14.06,14.06,14.04,14.04,65400.0,14.06,14.06,14.04,14.04,65400.0
2014-05-22 11:05:00,14.04,14.04,14.03,14.03,62400.0,14.04,14.04,14.03,14.03,62400.0
2014-05-22 11:10:00,14.03,14.03,14.0,14.0,123000.0,14.03,14.03,14.0,14.0,123000.0
2014-05-22 11:15:00,14.0,14.0,13.95,13.95,282600.0,14.0,14.0,13.95,13.95,282600.0
2014-05-22 11:20:00,13.95,13.97,13.87,13.92,496800.0,13.95,13.97,13.87,13.92,496800.0
2014-05-22 11:25:00,13.93,13.96,13.92,13.95,152400.0,13.93,13.96,13.92,13.95,152400.0
2014-05-22 11:30:00,13.95,13.97,13.94,13.95,155400.0,13.95,13.97,13.94,13.95,155400.0
2014-05-22 11:35:00,13.95,13.95,13.91,13.91,54000.0,13.95,13.95,13.91,13.91,54000.0
2014-05-22 11:40:00,13.92,13.95,13.92,13.93,46200.0,13.92,13.95,13.92,13.93,46200.0
2014-05-22 11:45:00,13.92,13.94,13.9,13.9,92400.0,13.92,13.94,13.9,13.9,92400.0
2014-05-22 11:50:00,13.92,13.92,13.9,13.9,147000.0,13.92,13.92,13.9,13.9,147000.0
2014-05-22 11:55:00,13.89,13.9,13.88,13.89,168000.0,13.89,13.9,13.88,13.89,168000.0
2014-05-22 12:00:00,13.89,13.89,13.88,13.88,126600.0,13.89,13.89,13.88,13.88,126600.0
2014-05-22 12:05:00,13.88,13.88,13.86,13.87,209400.0,13.88,13.88,13.86,13.87,209400.0
2014-05-22 12:10:00,13.87,13.87,13.85,13.85,59400.0,13.87,13.87,13.85,13.85,59400.0
2014-05-22 12:15:00,13.85,13.86,13.84,13.85,46800.0,13.85,13.86,13.84,13.85,46800.0
2014-05-22 12:20:00,13.85,13.86,13.85,13.85,51000.0,13.85,13.86,13.85,13.85,51000.0
2014-05-22 12:25:00,13.85,13.86,13.84,13.84,229200.0,13.85,13.86,13.84,13.84,229200.0
2014-05-22 12:30:00,13.84,13.85,13.84,13.84,89400.0,13.84,13.85,13.84,13.84,89400.0
2014-05-22 12:35:00,13.84,13.85,13.84,13.84,50400.0,13.84,13.85,13.84,13.84,50400.0
2014-05-22 12:40:00,13.84,13.85,13.84,13.84,65400.0,13.84,13.85,13.84,13.84,65400.0
2014-05-22 12:45:00,13.84,13.85,13.82,13.82,115200.0,13.84,13.85,13.82,13.82,115200.0
2014-05-22 12:50:00,13.82,13.83,13.79,13.8,78000.0,13.82,13.83,13.79,13.8,78000.0
2014-05-22 12:55:00,13.81,13.81,13.77,13.78,107400.0,13.81,13.81,13.77,13.78,107400.0
2014-05-22 13:00:00,13.78,13.79,13.76,13.77,120600.0,13.78,13.79,13.76,13.77,120600.0
2014-05-22 13:05:00,13.77,13.77,13.75,13.76,162000.0,13.77,13.77,13.75,13.76,162000.0
2014-05-22 13:10:00,13.76,13.76,13.69,13.71,400800.0,13.76,13.76,13.69,13.71,400800.0
2014-05-22 13:15:00,13.71,13.71,13.67,13.67,352200.0,13.71,13.71,13.67,13.67,352200.0
2014-05-22 13:20:00,13.67,13.68,13.66,13.67,235200.0,13.67,13.68,13.66,13.67,235200.0
2014-05-22 13:25:00,13.67,13.69,13.63,13.64,263400.0,13.67,13.69,13.63,13.64,263400.0
2014-05-22 13:30:00,13.64,13.66,13.6,13.61,212400.0,13.64,13.66,13.6,13.61,212400.0
2014-05-22 13:35:00,13.61,13.64,13.6,13.62,214200.0,13.61,13.64,13.6,13.62,214200.0
2014-05-22 13:40:00,13.62,13.66,13.62,13.66,139200.0,13.62,13.66,13.62,13.66,139200.0
2014-05-22 13:45:00,13.66,13.69,13.65,13.65,234000.0,13.66,13.69,13.65,13.65,234000.0
2014-05-22 13:50:00,13.65,13.67,13.65,13.66,57000.0,13.65,13.67,13.65,13.66,57000.0
2014-05-22 13:55:00,13.67,13.67,13.6,13.6,105600.0,13.67,13.67,13.6,13.6,105600.0
2014-05-22 14:00:00,13.61,13.63,13.6,13.62,175200.0,13.61,13.63,13.6,13.62,175200.0
2014-05-22 14:05:00,13.62,13.62,13.58,13.58,192000.0,13.62,13.62,13.58,13.58,192000.0
2014-05-22 14:10:00,13.58,13.6,13.58,13.59,137400.0,13.58,13.6,13.58,13.59,137400.0
2014-05-22 14:15:00,13.59,13.6,13.58,13.59,175200.0,13.59,13.6,13.58,13.59,175200.0
2014-05-22 14:20:00,13.59,13.59,13.58,13.58,165600.0,13.59,13.59,13.58,13.58,165600.0
2014-05-22 14:25:00,13.58,13.6,13.58,13.6,93600.0,13.58,13.6,13.58,13.6,93600.0
2014-05-22 14:30:00,13.6,13.61,13.59,13.6,106200.0,13.6,13.61,13.59,13.6,106200.0
2014-05-22 14:35:00,13.61,13.63,13.6,13.6,132600.0,13.61,13.63,13.6,13.6,132600.0
2014-05-22 14:40:00,13.6,13.63,13.6,13.63,106200.0,13.6,13.63,13.6,13.63,106200.0
2014-05-22 14:45:00,13.63,13.66,13.63,13.65,201000.0,13.63,13.66,13.63,13.65,201000.0
2014-05-22 14:50:00,13.65,13.67,13.63,13.67,115800.0,13.65,13.67,13.63,13.67,115800.0
2014-05-22 14:55:00,13.67,13.67,13.63,13.67,144600.0,13.67,13.67,13.63,13.67,144600.0
2014-05-22 15:00:00,13.67,13.67,13.64,13.65,135000.0,13.67,13.67,13.64,13.65,135000.0
2014-05-22 15:05:00,13.65,13.66,13.63,13.66,132000.0,13.65,13.66,13.63,13.66,132000.0
2014-05-22 15:10:00,13.66,13.66,13.6,13.61,210600.0,13.66,13.66,13.6,13.61,210600.0
2014-05-22 15:15:00,13.61,13.61,13.59,13.61,150600.0,13.61,13.61,13.59,13.61,150600.0
2014-05-22 15:20:00,13.6,13.6,13.6,13.6,151200.0,13.6,13.6,13.6,13.6,151200.0
2014-05-22 15:25:00,13.6,13.6,13.58,13.58,250200.0,13.6,13.6,13.58,13.58,250200.0
2014-05-22 15:30:00,13.58,13.59,13.52,13.53,522000.0,13.58,13.59,13.52,13.53,522000.0
2014-05-22 15:35:00,13.52,13.54,13.5,13.54,627600.0,13.52,13.54,13.5,13.54,627600.0
2014-05-22 15:40:00,13.54,13.58,13.53,13.58,363000.0,13.54,13.58,13.53,13.58,363000.0
2014-05-22 15:45:00,13.58,13.6,13.56,13.59,270000.0,13.58,13.6,13.56,13.59,270000.0
2014-05-22 15:50:00,13.6,13.6,13.56,13.58,340200.0,13.6,13.6,13.56,13.58,340200.0
2014-05-22 15:55:00,13.57,13.58,13.56,13.57,439200.0,13.57,13.58,13.56,13.57,439200.0
2014-05-23 09:30:00,13.62,13.64,13.54,13.54,181200.0,13.62,13.64,13.54,13.54,181200.0
2014-05-23 09:35:00,13.54,13.57,13.53,13.53,134400.0,13.54,13.57,13.53,13.53,134400.0
2014-05-23 09:40:00,13.54,13.54,13.46,13.47,110400.0,13.54,13.54,13.46,13.47,110400.0
2014-05-23 09:45:00,13.47,13.54,13.47,13.5,61800.0,13.47,13.54,13.47,13.5,61800.0
2014-05-23 09:50:00,13.51,13.51,13.46,13.47,93600.0,13.51,13.51,13.46,13.47,93600.0
2014-05-23 09:55:00,13.47,13.49,13.42,13.43,262200.0,13.47,13.49,13.42,13.43,262200.0
2014-05-23 10:00:00,13.44,13.45,13.42,13.42,141600.0,13.44,13.45,13.42,13.42,141600.0
2014-05-23 10:05:00,13.42,13.43,13.36,13.38,342600.0,13.42,13.43,13.36,13.38,342600.0
2014-05-23 10:10:00,13.38,13.42,13.35,13.38,223200.0,13.38,13.42,13.35,13.38,223200.0
2014-05-23 10:15:00,13.38,13.42,13.38,13.38,111000.0,13.38,13.42,13.38,13.38,111000.0
2014-05-23 10:20:00,13.39,13.45,13.39,13.43,99600.0,13.39,13.45,13.39,13.43,99600.0
2014-05-23 10:25:00,13.43,13.43,13.41,13.41,118800.0,13.43,13.43,13.41,13.41,118800.0
2014-05-23 10:30:00,13.41,13.41,13.4,13.41,61800.0,13.41,13.41,13.4,13.41,61800.0
2014-05-23 10:35:00,13.41,13.41,13.4,13.4,58800.0,13.41,13.41,13.4,13.4,58800.0
2014-05-23 10:40:00,13.4,13.42,13.4,13.41,65400.0,13.4,13.42,13.4,13.41,65400.0
2014-05-23 10:45:00,13.41,13.41,13.4,13.41,78600.0,13.41,13.41,13.4,13.41,78600.0
2014-05-23 10:50:00,13.41,13.41,13.4,13.4,63600.0,13.41,13.41,13.4,13.4,63600.0
2014-05-23 10:55:00,13.41,13.42,13.4,13.4,125400.0,13.41,13.42,13.4,13.4,125400.0
2014-05-23 11:00:00,13.4,13.41,13.34,13.36,166200.0,13.4,13.41,13.34,13.36,166200.0
2014-05-23 11:05:00,13.36,13.38,13.34,13.35,60000.0,13.36,13.38,13.34,13.35,60000.0
2014-05-23 11:10:00,13.35,13.36,13.32,13.32,224400.0,13.35,13.36,13.32,13.32,224400.0
2014-05-23 11:15:00,13.33,13.34,13.31,13.32,128400.0,13.33,13.34,13.31,13.32,128400.0
2014-05-23 11:20:00,13.32,13.32,13.29,13.3,329400.0,13.32,13.32,13.29,13.3,329400.0
2014-05-23 11:25:00,13.3,13.32,13.29,13.29,198600.0,13.3,13.32,13.29,13.29,198600.0
2014-05-23 11:30:00,13.29,13.3,13.28,13.29,141000.0,13.29,13.3,13.28,13.29,141000.0
2014-05-23 11:35:00,13.29,13.32,13.29,13.32,70800.0,13.29,13.32,13.29,13.32,70800.0
2014-05-23 11:40:00,13.33,13.34,13.33,13.34,130200.0,13.33,13.34,13.33,13.34,130200.0
2014-05-23 11:45:00,13.35,13.36,13.34,13.36,58800.0,13.35,13.36,13.34,13.36,58800.0
2014-05-23 11:50:00,13.36,13.36,13.33,13.34,75000.0,13.36,13.36,13.33,13.34,75000.0
2014-05-23 11:55:00,13.34,13.35,13.34,13.34,57000.0,13.34,13.35,13.34,13.34,57000.0
2014-05-23 12:00:00,13.35,13.35,13.33,13.33,96600.0,13.35,13.35,13.33,13.33,96600.0
2014-05-23 12:05:00,13.33,13.33,13.31,13.31,108600.0,13.33,13.33,13.31,13.31,108600.0
2014-05-23 12:10:00,13.32,13.33,13.29,13.3,144000.0,13.32,13.33,13.29,13.3,144000.0
2014-05-23 12:15:00,13.3,13.3,13.26,13.28,218400.0,13.3,13.3,13.26,13.28,218400.0
2014-05-23 12:20:00,13.28,13.28,13.26,13.27,139200.0,13.28,13.28,13.26,13.27,139200.0
2014-05-23 12:25:00,13.27,13.28,13.26,13.28,73200.0,13.27,13.28,13.26,13.28,73200.0
2014-05-23 12:30:00,13.28,13.29,13.27,13.28,67200.0,13.28,13.29,13.27,13.28,67200.0
2014-05-23 12:35:00,13.28,13.28,13.26,13.27,80400.0,13.28,13.28,13.26,13.27,80400.0
2014-05-23 12:40:00,13.28,13.28,13.26,13.27,183000.0,13.28,13.28,13.26,13.27,183000.0
2014-05-23 12:45:00,13.27,13.32,13.27,13.32,70200.0,13.27,13.32,13.27,13.32,70200.0
2014-05-23 12:50:00,13.32,13.33,13.32,13.32,72600.0,13.32,13.33,13.32,13.32,72600.0
2014-05-23 12:55:00,13.32,13.33,13.32,13.33,90600.0,13.32,13.33,13.32,13.33,90600.0
2014-05-23 13:00:00,13.33,13.33,13.33,13.33,45600.0,13.33,13.33,13.33,13.33,45600.0
2014-05-23 13:05:00,13.33,13.33,13.32,13.33,63000.0,13.33,13.33,13.32,13.33,63000.0
2014-05-23 13:10:00,13.33,13.33,13.32,13.32,77400.0,13.33,13.33,13.32,13.32,77400.0
2014-05-23 13:15:00,13.33,13.34,13.33,13.34,69000.0,13.33,13.34,13.33,13.34,69000.0
2014-05-23 13:20:00,13.35,13.35,13.33,13.33,283200.0,13.35,13.35,13.33,13.33,283200.0
2014-05-23 13:25:00,13.34,13.37,13.33,13.35,112200.0,13.34,13.37,13.33,13.35,112200.0
2014-05-23 13:30:00,13.34,13.35,13.34,13.34,174600.0,13.34,13.35,13.34,13.34,174600.0
2014-05-23 13:35:00,13.34,13.35,13.34,13.34,84000.0,13.34,13.35,13.34,13.34,84000.0
2014-05-23 13:40:00,13.34,13.34,13.32,13.34,81000.0,13.34,13.34,13.32,13.34,81000.0
2014-05-23 13:45:00,13.33,13.36,13.33,13.36,346200.0,13.33,13.36,13.33,13.36,346200.0
2014-05-23 13:50:00,13.35,13.36,13.35,13.36,142200.0,13.35,13.36,13.35,13.36,142200.0
2014-05-23 13:55:00,13.36,13.39,13.35,13.39,94800.0,13.36,13.39,13.35,13.39,94800.0
2014-05-23 14:00:00,13.39,13.41,13.38,13.41,91800.0,13.39,13.41,13.38,13.41,91800.0
2014-05-23 14:05:00,13.41,13.42,13.4,13.42,61200.0,13.41,13.42,13.4,13.42,61200.0
2014-05-23 14:10:00,13.42,13.44,13.4,13.41,75000.0,13.42,13.44,13.4,13.41,75000.0
2014-05-23 14:15:00,13.41,13.41,13.38,13.39,157200.0,13.41,13.41,13.38,13.39,157200.0
2014-05-23 14:20:00,13.39,13.41,13.38,13.41,64200.0,13.39,13.41,13.38,13.41,64200.0
2014-05-23 14:25:00,13.41,13.42,13.4,13.4,71400.0,13.41,13.42,13.4,13.4,71400.0
2014-05-23 14:30:00,13.41,13.41,13.39,13.4,63600.0,13.41,13.41,13.39,13.4,63600.0
2014-05-23 14:35:00,13.4,13.42,13.39,13.42,52800.0,13.4,13.42,13.39,13.42,52800.0
2014-05-23 14:40:00,13.42,13.42,13.4,13.4,76800.0,13.42,13.42,13.4,13.4,76800.0
2014-05-23 14:45:00,13.39,13.4,13.38,13.4,68400.0,13.39,13.4,13.38,13.4,68400.0
2014-05-23 14:50:00,13.4,13.42,13.4,13.41,141000.0,13.4,13.42,13.4,13.41,141000.0
2014-05-23 14:55:00,13.41,13.42,13.41,13.41,72600.0,13.41,13.42,13.41,13.41,72600.0
2014-05-23 15:00:00,13.41,13.41,13.39,13.4,183000.0,13.41,13.41,13.39,13.4,183000.0
2014-05-23 15:05:00,13.4,13.4,13.38,13.39,122400.0,13.4,13.4,13.38,13.39,122400.0
2014-05-23 15:10:00,13.39,13.42,13.38,13.42,216000.0,13.39,13.42,13.38,13.42,216000.0
2014-05-23 15:15:00,13.42,13.42,13.39,13.4,281400.0,13.42,13.42,13.39,13.4,281400.0
2014-05-23 15:20:00,13.41,13.46,13.41,13.46,134400.0,13.41,13.46,13.41,13.46,134400.0
2014-05-23 15:25:00,13.46,13.47,13.45,13.47,66600.0,13.46,13.47,13.45,13.47,66600.0
2014-05-23 15:30:00,13.47,13.48,13.46,13.48,85800.0,13.47,13.48,13.46,13.48,85800.0
2014-05-23 15:35:00,13.48,13.5,13.48,13.49,90600.0,13.48,13.5,13.48,13.49,90600.0
2014-05-23 15:40:00,13.5,13.5,13.48,13.48,162600.0,13.5,13.5,13.48,13.48,162600.0
2014-05-23 15:45:00,13.48,13.49,13.46,13.47,163800.0,13.48,13.49,13.46,13.47,163800.0
2014-05-23 15:50:00,13.47,13.49,13.47,13.49,157800.0,13.47,13.49,13.47,13.49,157800.0
2014-05-23 15:55:00,13.48,13.49,13.46,13.46,364800.0,13.48,13.49,13.46,13.46,364800.0
2014-05-27 09:30:00,13.49,13.55,13.49,13.52,78000.0,13.49,13.55,13.49,13.52,78000.0
2014-05-27 09:35:00,13.51,13.51,13.47,13.49,39000.0,13.51,13.51,13.47,13.49,39000.0
2014-05-27 09:40:00,13.49,13.49,13.42,13.43,96000.0,13.49,13.49,13.42,13.43,96000.0
2014-05-27 09:45:00,13.43,13.44,13.41,13.44,49200.0,13.43,13.44,13.41,13.44,49200.0
2014-05-27 09:50:00,13.44,13.45,13.44,13.45,40200.0,13.44,13.45,13.44,13.45,40200.0
2014-05-27 09:55:00,13.45,13.45,13.38,13.39,98400.0,13.45,13.45,13.38,13.39,98400.0
2014-05-27 10:00:00,13.39,13.4,13.38,13.39,46200.0,13.39,13.4,13.38,13.39,46200.0
2014-05-27 10:05:00,13.4,13.4,13.38,13.38,60000.0,13.4,13.4,13.38,13.38,60000.0
2014-05-27 10:10:00,13.38,13.4,13.37,13.37,82200.0,13.38,13.4,13.37,13.37,82200.0
2014-05-27 10:15:00,13.38,13.39,13.37,13.37,212400.0,13.38,13.39,13.37,13.37,212400.0
2014-05-27 10:20:00,13.37,13.41,13.37,13.39,417000.0,13.37,13.41,13.37,13.39,417000.0
2014-05-27 10:25:00,13.4,13.41,13.4,13.41,34200.0,13.4,13.41,13.4,13.41,34200.0
2014-05-27 10:30:00,13.41,13.42,13.4,13.4,67200.0,13.41,13.42,13.4,13.4,67200.0
2014-05-27 10:35:00,13.4,13.41,13.39,13.39,16800.0,13.4,13.41,13.39,13.39,16800.0
2014-05-27 10:40:00,13.4,13.4,13.38,13.39,60600.0,13.4,13.4,13.38,13.39,60600.0
2014-05-27 10:45:00,13.39,13.4,13.36,13.38,59400.0,13.39,13.4,13.36,13.38,59400.0
2014-05-27 10:50:00,13.38,13.38,13.35,13.35,97200.0,13.38,13.38,13.35,13.35,97200.0
2014-05-27 10:55:00,13.36,13.37,13.34,13.34,317400.0,13.36,13.37,13.34,13.34,317400.0
2014-05-27 11:00:00,13.35,13.35,13.34,13.35,107400.0,13.35,13.35,13.34,13.35,107400.0
2014-05-27 11:05:00,13.35,13.35,13.34,13.35,55800.0,13.35,13.35,13.34,13.35,55800.0
2014-05-27 11:10:00,13.35,13.35,13.35,13.35,33000.0,13.35,13.35,13.35,13.35,33000.0
2014-05-27 11:15:00,13.34,13.35,13.34,13.35,61200.0,13.34,13.35,13.34,13.35,61200.0
2014-05-27 11:20:00,13.35,13.36,13.34,13.34,150600.0,13.35,13.36,13.34,13.34,150600.0
2014-05-27 11:25:00,13.35,13.35,13.32,13.32,226800.0,13.35,13.35,13.32,13.32,226800.0
2014-05-27 11:30:00,13.33,13.34,13.33,13.34,26400.0,13.33,13.34,13.33,13.34,26400.0
2014-05-27 11:35:00,13.33,13.34,13.3,13.31,71400.0,13.33,13.34,13.3,13.31,71400.0
2014-05-27 11:40:00,13.31,13.31,13.28,13.28,42000.0,13.31,13.31,13.28,13.28,42000.0
2014-05-27 11:45:00,13.28,13.28,13.25,13.27,99600.0,13.28,13.28,13.25,13.27,99600.0
2014-05-27 11:50:00,13.27,13.28,13.25,13.25,73800.0,13.27,13.28,13.25,13.25,73800.0
2014-05-27 11:55:00,13.26,13.26,13.23,13.23,142800.0,13.26,13.26,13.23,13.23,142800.0
2014-05-27 12:00:00,13.24,13.24,13.22,13.22,234000.0,13.24,13.24,13.22,13.22,234000.0
2014-05-27 12:05:00,13.23,13.23,13.2,13.2,216000.0,13.23,13.23,13.2,13.2,216000.0
2014-05-27 12:10:00,13.2,13.22,13.18,13.19,113400.0,13.2,13.22,13.18,13.19,113400.0
2014-05-27 12:15:00,13.19,13.19,13.18,13.19,83400.0,13.19,13.19,13.18,13.19,83400.0
2014-05-27 12:20:00,13.19,13.19,13.16,13.18,172200.0,13.19,13.19,13.16,13.18,172200.0
2014-05-27 12:25:00,13.17,13.19,13.16,13.17,165000.0,13.17,13.19,13.16,13.17,165000.0
2014-05-27 12:30:00,13.18,13.19,13.17,13.19,107400.0,13.18,13.19,13.17,13.19,107400.0
2014-05-27 12:35:00,13.19,13.19,13.17,13.17,394800.0,13.19,13.19,13.17,13.17,394800.0
2014-05-27 12:40:00,13.17,13.18,13.14,13.16,172200.0,13.17,13.18,13.14,13.16,172200.0
2014-05-27 12:45:00,13.16,13.18,13.16,13.16,112200.0,13.16,13.18,13.16,13.16,112200.0
2014-05-27 12:50:00,13.16,13.18,13.16,13.16,252000.0,13.16,13.18,13.16,13.16,252000.0
2014-05-27 12:55:00,13.17,13.2,13.17,13.2,109800.0,13.17,13.2,13.17,13.2,109800.0
2014-05-27 13:00:00,13.2,13.22,13.19,13.2,84600.0,13.2,13.22,13.19,13.2,84600.0
2014-05-27 13:05:00,13.2,13.21,13.18,13.19,319800.0,13.2,13.21,13.18,13.19,319800.0
2014-05-27 13:10:00,13.19,13.2,13.18,13.2,264000.0,13.19,13.2,13.18,13.2,264000.0
2014-05-27 13:15:00,13.2,13.28,13.2,13.27,90600.0,13.2,13.28,13.2,13.27,90600.0
2014-05-27 13:20:00,13.28,13.28,13.27,13.28,42000.0,13.28,13.28,13.27,13.28,42000.0
2014-05-27 13:25:00,13.28,13.29,13.28,13.28,51600.0,13.28,13.29,13.28,13.28,51600.0
2014-05-27 13:30:00,13.27,13.28,13.26,13.26,45600.0,13.27,13.28,13.26,13.26,45600.0
2014-05-27 13:35:00,13.26,13.27,13.25,13.26,52800.0,13.26,13.27,13.25,13.26,52800.0
2014-05-27 13:40:00,13.26,13.27,13.26,13.26,33600.0,13.26,13.27,13.26,13.26,33600.0
2014-05-27 13:45:00,13.26,13.27,13.26,13.26,51000.0,13.26,13.27,13.26,13.26,51000.0
2014-05-27 13:50:00,13.26,13.26,13.24,13.25,154800.0,13.26,13.26,13.24,13.25,154800.0
2014-05-27 13:55:00,13.24,13.25,13.24,13.25,34800.0,13.24,13.25,13.24,13.25,34800.0
2014-05-27 14:00:00,13.25,13.27,13.25,13.26,92400.0,13.25,13.27,13.25,13.26,92400.0
2014-05-27 14:05:00,13.26,13.26,13.25,13.26,407400.0,13.26,13.26,13.25,13.26,407400.0
2014-05-27 14:10:00,13.26,13.27,13.26,13.26,64200.0,13.26,13.27,13.26,13.26,64200.0
2014-05-27 14:15:00,13.26,13.27,13.26,13.27,37200.0,13.26,13.27,13.26,13.27,37200.0
2014-05-27 14:20:00,13.27,13.28,13.26,13.27,218400.0,13.27,13.28,13.26,13.27,218400.0
2014-05-27 14:25:00,13.27,13.28,13.26,13.27,85800.0,13.27,13.28,13.26,13.27,85800.0
2014-05-27 14:30:00,13.27,13.27,13.26,13.27,313200.0,13.27,13.27,13.26,13.27,313200.0
2014-05-27 14:35:00,13.27,13.27,13.26,13.27,143400.0,13.27,13.27,13.26,13.27,143400.0
2014-05-27 14:40:00,13.27,13.28,13.25,13.28,156000.0,13.27,13.28,13.25,13.28,156000.0
2014-05-27 14:45:00,13.28,13.29,13.27,13.27,121800.0,13.28,13.29,13.27,13.27,121800.0
2014-05-27 14:50:00,13.27,13.28,13.27,13.28,52200.0,13.27,13.28,13.27,13.28,52200.0
2014-05-27 14:55:00,13.28,13.28,13.28,13.28,51000.0,13.28,13.28,13.28,13.28,51000.0
2014-05-27 15:00:00,13.28,13.28,13.26,13.26,89400.0,13.28,13.28,13.26,13.26,89400.0
2014-05-27 15:05:00,13.26,13.26,13.25,13.25,127200.0,13.26,13.26,13.25,13.25,127200.0
2014-05-27 15:10:00,13.25,13.26,13.25,13.26,86400.0,13.25,13.26,13.25,13.26,86400.0
2014-05-27 15:15:00,13.26,13.27,13.25,13.26,160800.0,13.26,13.27,13.25,13.26,160800.0
2014-05-27 15:20:00,13.26,13.27,13.25,13.25,96000.0,13.26,13.27,13.25,13.25,96000.0
2014-05-27 15:25:00,13.25,13.27,13.25,13.26,285600.0,13.25,13.27,13.25,13.26,285600.0
2014-05-27 15:30:00,13.26,13.26,13.25,13.26,121800.0,13.26,13.26,13.25,13.26,121800.0
2014-05-27 15:35:00,13.26,13.26,13.25,13.26,128400.0,13.26,13.26,13.25,13.26,128400.0
2014-05-27 15:40:00,13.26,13.27,13.26,13.27,142800.0,13.26,13.27,13.26,13.27,142800.0
2014-05-27 15:45:00,13.27,13.28,13.26,13.26,291000.0,13.27,13.28,13.26,13.26,291000.0
2014-05-27 15:50:00,13.26,13.27,13.25,13.26,214800.0,13.26,13.27,13.25,13.26,214800.0
2014-05-27 15:55:00,13.26,13.26,13.25,13.25,601200.0,13.26,13.26,13.25,13.25,601200.0
2014-05-28 09:30:00,13.31,13.33,13.22,13.22,180600.0,13.31,13.33,13.22,13.22,180600.0
2014-05-28 09:35:00,13.23,13.23,13.17,13.19,206400.0,13.23,13.23,13.17,13.19,206400.0
2014-05-28 09:40:00,13.18,13.21,13.16,13.19,219600.0,13.18,13.21,13.16,13.19,219600.0
2014-05-28 09:45:00,13.2,13.28,13.19,13.28,81600.0,13.2,13.28,13.19,13.28,81600.0
2014-05-28 09:50:00,13.28,13.31,13.24,13.25,154800.0,13.28,13.31,13.24,13.25,154800.0
2014-05-28 09:55:00,13.26,13.27,13.24,13.25,250800.0,13.26,13.27,13.24,13.25,250800.0
2014-05-28 10:00:00,13.25,13.25,13.2,13.21,507000.0,13.25,13.25,13.2,13.21,507000.0
2014-05-28 10:05:00,13.2,13.21,13.17,13.19,320400.0,13.2,13.21,13.17,13.19,320400.0
2014-05-28 10:10:00,13.19,13.23,13.18,13.23,111000.0,13.19,13.23,13.18,13.23,111000.0
2014-05-28 10:15:00,13.23,13.24,13.21,13.21,128400.0,13.23,13.24,13.21,13.21,128400.0
2014-05-28 10:20:00,13.21,13.24,13.21,13.23,104400.0,13.21,13.24,13.21,13.23,104400.0
2014-05-28 10:25:00,13.24,13.25,13.2,13.23,272400.0,13.24,13.25,13.2,13.23,272400.0
2014-05-28 10:30:00,13.22,13.23,13.21,13.22,49200.0,13.22,13.23,13.21,13.22,49200.0
2014-05-28 10:35:00,13.22,13.22,13.21,13.21,91800.0,13.22,13.22,13.21,13.21,91800.0
2014-05-28 10:40:00,13.22,13.22,13.19,13.2,276000.0,13.22,13.22,13.19,13.2,276000.0
2014-05-28 10:45:00,13.21,13.21,13.2,13.2,262200.0,13.21,13.21,13.2,13.2,262200.0
2014-05-28 10:50:00,13.2,13.2,13.19,13.2,105000.0,13.2,13.2,13.19,13.2,105000.0
2014-05-28 10:55:00,13.2,13.2,13.19,13.19,153000.0,13.2,13.2,13.19,13.19,153000.0
2014-05-28 11:00:00,13.19,13.2,13.18,13.2,249000.0,13.19,13.2,13.18,13.2,249000.0
2014-05-28 11:05:00,13.2,13.2,13.18,13.19,202200.0,13.2,13.2,13.18,13.19,202200.0
2014-05-28 11:10:00,13.19,13.22,13.19,13.22,147600.0,13.19,13.22,13.19,13.22,147600.0
2014-05-28 11:15:00,13.22,13.23,13.21,13.22,58200.0,13.22,13.23,13.21,13.22,58200.0
2014-05-28 11:20:00,13.22,13.25,13.22,13.24,87600.0,13.22,13.25,13.22,13.24,87600.0
2014-05-28 11:25:00,13.24,13.27,13.24,13.27,61800.0,13.24,13.27,13.24,13.27,61800.0
2014-05-28 11:30:00,13.28,13.3,13.27,13.3,530400.0,13.28,13.3,13.27,13.3,530400.0
2014-05-28 11:35:00,13.3,13.31,13.3,13.31,53400.0,13.3,13.31,13.3,13.31,53400.0
2014-05-28 11:40:00,13.31,13.33,13.3,13.31,53400.0,13.31,13.33,13.3,13.31,53400.0
2014-05-28 11:45:00,13.31,13.31,13.3,13.3,67200.0,13.31,13.31,13.3,13.3,67200.0
2014-05-28 11:50:00,13.3,13.32,13.3,13.32,76200.0,13.3,13.32,13.3,13.32,76200.0
2014-05-28 11:55:00,13.32,13.33,13.32,13.32,44400.0,13.32,13.33,13.32,13.32,44400.0
2014-05-28 12:00:00,13.33,13.33,13.28,13.3,419400.0,13.33,13.33,13.28,13.3,419400.0
2014-05-28 12:05:00,13.3,13.3,13.28,13.28,144000.0,13.3,13.3,13.28,13.28,144000.0
2014-05-28 12:10:00,13.28,13.29,13.27,13.28,137400.0,13.28,13.29,13.27,13.28,137400.0
2014-05-28 12:15:00,13.28,13.28,13.25,13.26,93000.0,13.28,13.28,13.25,13.26,93000.0
2014-05-28 12:20:00,13.26,13.28,13.26,13.26,145200.0,13.26,13.28,13.26,13.26,145200.0
2014-05-28 12:25:00,13.26,13.27,13.25,13.26,29400.0,13.26,13.27,13.25,13.26,29400.0
2014-05-28 12:30:00,13.26,13.28,13.26,13.28,62400.0,13.26,13.28,13.26,13.28,62400.0
2014-05-28 12:35:00,13.28,13.28,13.27,13.27,52200.0,13.28,13.28,13.27,13.27,52200.0
2014-05-28 12:40:00,13.27,13.29,13.27,13.29,48000.0,13.27,13.29,13.27,13.29,48000.0
2014-05-28 12:45:00,13.29,13.31,13.29,13.29,67200.0,13.29,13.31,13.29,13.29,67200.0
2014-05-28 12:50:00,13.29,13.31,13.29,13.3,64800.0,13.29,13.31,13.29,13.3,64800.0
2014-05-28 12:55:00,13.31,13.31,13.29,13.3,73200.0,13.31,13.31,13.29,13.3,73200.0
2014-05-28 13:00:00,13.29,13.31,13.29,13.3,53400.0,13.29,13.31,13.29,13.3,53400.0
2014-05-28 13:05:00,13.31,13.34,13.31,13.34,39000.0,13.31,13.34,13.31,13.34,39000.0
2014-05-28 13:10:00,13.34,13.37,13.34,13.37,31800.0,13.34,13.37,13.34,13.37,31800.0
2014-05-28 13:15:00,13.37,13.38,13.35,13.36,36000.0,13.37,13.38,13.35,13.36,36000.0
2014-05-28 13:20:00,13.36,13.37,13.35,13.36,29400.0,13.36,13.37,13.35,13.36,29400.0
2014-05-28 13:25:00,13.37,13.37,13.35,13.35,21000.0,13.37,13.37,13.35,13.35,21000.0
2014-05-28 13:30:00,13.35,13.38,13.35,13.37,42000.0,13.35,13.38,13.35,13.37,42000.0
2014-05-28 13:35:00,13.37,13.37,13.36,13.36,21000.0,13.37,13.37,13.36,13.36,21000.0
2014-05-28 13:40:00,13.36,13.37,13.36,13.37,24000.0,13.36,13.37,13.36,13.37,24000.0
2014-05-28 13:45:00,13.36,13.37,13.36,13.37,21000.0,13.36,13.37,13.36,13.37,21000.0
2014-05-28 13:50:00,13.37,13.38,13.37,13.37,65400.0,13.37,13.38,13.37,13.37,65400.0
2014-05-28 13:55:00,13.37,13.39,13.37,13.38,117600.0,13.37,13.39,13.37,13.38,117600.0
2014-05-28 14:00:00,13.38,13.4,13.38,13.38,43200.0,13.38,13.4,13.38,13.38,43200.0
2014-05-28 14:05:00,13.38,13.38,13.36,13.37,45600.0,13.38,13.38,13.36,13.37,45600.0
2014-05-28 14:10:00,13.37,13.4,13.37,13.39,60600.0,13.37,13.4,13.37,13.39,60600.0
2014-05-28 14:15:00,13.39,13.41,13.39,13.4,37200.0,13.39,13.41,13.39,13.4,37200.0
2014-05-28 14:20:00,13.4,13.41,13.4,13.41,37200.0,13.4,13.41,13.4,13.41,37200.0
2014-05-28 14:25:00,13.41,13.41,13.41,13.41,27000.0,13.41,13.41,13.41,13.41,27000.0
2014-05-28 14:30:00,13.41,13.41,13.39,13.39,46800.0,13.41,13.41,13.39,13.39,46800.0
2014-05-28 14:35:00,13.39,13.4,13.39,13.4,32400.0,13.39,13.4,13.39,13.4,32400.0
2014-05-28 14:40:00,13.4,13.41,13.39,13.41,94200.0,13.4,13.41,13.39,13.41,94200.0
2014-05-28 14:45:00,13.41,13.42,13.4,13.42,28200.0,13.41,13.42,13.4,13.42,28200.0
2014-05-28 14:50:00,13.42,13.42,13.41,13.41,35400.0,13.42,13.42,13.41,13.41,35400.0
2014-05-28 14:55:00,13.41,13.42,13.41,13.42,50400.0,13.41,13.42,13.41,13.42,50400.0
2014-05-28 15:00:00,13.42,13.43,13.42,13.43,72000.0,13.42,13.43,13.42,13.43,72000.0
2014-05-28 15:05:00,13.43,13.43,13.42,13.43,33600.0,13.43,13.43,13.42,13.43,33600.0
2014-05-28 15:10:00,13.43,13.44,13.42,13.43,61200.0,13.43,13.44,13.42,13.43,61200.0
2014-05-28 15:15:00,13.43,13.43,13.43,13.43,78000.0,13.43,13.43,13.43,13.43,78000.0
2014-05-28 15:20:00,13.43,13.44,13.43,13.44,45000.0,13.43,13.44,13.43,13.44,45000.0
2014-05-28 15:25:00,13.44,13.45,13.44,13.45,83400.0,13.44,13.45,13.44,13.45,83400.0
2014-05-28 15:30:00,13.45,13.45,13.45,13.45,75000.0,13.45,13.45,13.45,13.45,75000.0
2014-05-28 15:35:00,13.45,13.45,13.42,13.42,138000.0,13.45,13.45,13.42,13.42,138000.0
2014-05-28 15:40:00,13.42,13.42,13.41,13.42,177000.0,13.42,13.42,13.41,13.42,177000.0
2014-05-28 15:45:00,13.42,13.42,13.4,13.41,99000.0,13.42,13.42,13.4,13.41,99000.0
2014-05-28 15:50:00,13.4,13.41,13.39,13.39,139200.0,13.4,13.41,13.39,13.39,139200.0
2014-05-28 15:55:00,13.39,13.4,13.39,13.39,203400.0,13.39,13.4,13.39,13.39,203400.0
2014-05-29 09:30:00,13.46,13.53,13.46,13.49,141000.0,13.46,13.53,13.46,13.49,141000.0
2014-05-29 09:35:00,13.5,13.5,13.42,13.42,49800.0,13.5,13.5,13.42,13.42,49800.0
2014-05-29 09:40:00,13.44,13.46,13.41,13.44,46200.0,13.44,13.46,13.41,13.44,46200.0
2014-05-29 09:45:00,13.45,13.46,13.41,13.42,28200.0,13.45,13.46,13.41,13.42,28200.0
2014-05-29 09:50:00,13.42,13.45,13.42,13.45,28200.0,13.42,13.45,13.42,13.45,28200.0
2014-05-29 09:55:00,13.45,13.49,13.44,13.49,52800.0,13.45,13.49,13.44,13.49,52800.0
2014-05-29 10:00:00,13.48,13.49,13.45,13.49,218400.0,13.48,13.49,13.45,13.49,218400.0
2014-05-29 10:05:00,13.49,13.49,13.47,13.49,46200.0,13.49,13.49,13.47,13.49,46200.0
2014-05-29 10:10:00,13.49,13.49,13.47,13.47,57000.0,13.49,13.49,13.47,13.47,57000.0
2014-05-29 10:15:00,13.48,13.48,13.47,13.47,57000.0,13.48,13.48,13.47,13.47,57000.0
2014-05-29 10:20:00,13.47,13.49,13.47,13.49,37800.0,13.47,13.49,13.47,13.49,37800.0
2014-05-29 10:25:00,13.49,13.51,13.49,13.51,29400.0,13.49,13.51,13.49,13.51,29400.0
2014-05-29 10:30:00,13.51,13.52,13.5,13.52,54600.0,13.51,13.52,13.5,13.52,54600.0
2014-05-29 10:35:00,13.52,13.53,13.52,13.53,69600.0,13.52,13.53,13.52,13.53,69600.0
2014-05-29 10:40:00,13.52,13.53,13.52,13.53,45000.0,13.52,13.53,13.52,13.53,45000.0
2014-05-29 10:45:00,13.53,13.55,13.53,13.55,72000.0,13.53,13.55,13.53,13.55,72000.0
2014-05-29 10:50:00,13.55,13.56,13.55,13.55,32400.0,13.55,13.56,13.55,13.55,32400.0
2014-05-29 10:55:00,13.55,13.56,13.54,13.54,55200.0,13.55,13.56,13.54,13.54,55200.0
2014-05-29 11:00:00,13.54,13.54,13.5,13.51,29400.0,13.54,13.54,13.5,13.51,29400.0
2014-05-29 11:05:00,13.5,13.5,13.5,13.5,9600.0,13.5,13.5,13.5,13.5,9600.0
2014-05-29 11:10:00,13.5,13.53,13.5,13.53,34800.0,13.5,13.53,13.5,13.53,34800.0
2014-05-29 11:15:00,13.53,13.54,13.53,13.54,29400.0,13.53,13.54,13.53,13.54,29400.0
2014-05-29 11:20:00,13.54,13.55,13.54,13.54,28800.0,13.54,13.55,13.54,13.54,28800.0
2014-05-29 11:25:00,13.54,13.54,13.53,13.53,26400.0,13.54,13.54,13.53,13.53,26400.0
2014-05-29 11:30:00,13.53,13.53,13.52,13.52,32400.0,13.53,13.53,13.52,13.52,32400.0
2014-05-29 11:35:00,13.51,13.51,13.51,13.51,7200.0,13.51,13.51,13.51,13.51,7200.0
2014-05-29 11:40:00,13.51,13.51,13.49,13.49,9600.0,13.51,13.51,13.49,13.49,9600.0
2014-05-29 11:45:00,13.49,13.5,13.49,13.49,30000.0,13.49,13.5,13.49,13.49,30000.0
2014-05-29 11:50:00,13.49,13.5,13.49,13.49,51600.0,13.49,13.5,13.49,13.49,51600.0
2014-05-29 11:55:00,13.49,13.49,13.48,13.48,10800.0,13.49,13.49,13.48,13.48,10800.0
2014-05-29 12:00:00,13.47,13.48,13.46,13.46,43200.0,13.47,13.48,13.46,13.46,43200.0
2014-05-29 12:05:00,13.46,13.47,13.46,13.47,55200.0,13.46,13.47,13.46,13.47,55200.0
2014-05-29 12:10:00,13.46,13.46,13.46,13.46,22200.0,13.46,13.46,13.46,13.46,22200.0
2014-05-29 12:15:00,13.46,13.47,13.46,13.46,118200.0,13.46,13.47,13.46,13.46,118200.0
2014-05-29 12:20:00,13.46,13.46,13.45,13.46,19200.0,13.46,13.46,13.45,13.46,19200.0
2014-05-29 12:25:00,13.45,13.46,13.44,13.45,60600.0,13.45,13.46,13.44,13.45,60600.0
2014-05-29 12:30:00,13.45,13.45,13.45,13.45,11400.0,13.45,13.45,13.45,13.45,11400.0
2014-05-29 12:35:00,13.45,13.45,13.45,13.45,15000.0,13.45,13.45,13.45,13.45,15000.0
2014-05-29 12:40:00,13.45,13.45,13.45,13.45,21600.0,13.45,13.45,13.45,13.45,21600.0
2014-05-29 12:45:00,13.45,13.46,13.45,13.46,22800.0,13.45,13.46,13.45,13.46,22800.0
2014-05-29 12:50:00,13.46,13.47,13.46,13.47,26400.0,13.46,13.47,13.46,13.47,26400.0
2014-05-29 12:55:00,13.46,13.46,13.46,13.46,11400.0,13.46,13.46,13.46,13.46,11400.0
2014-05-29 13:00:00,13.46,13.46,13.46,13.46,3600.0,13.46,13.46,13.46,13.46,3600.0
2014-05-29 13:05:00,13.46,13.46,13.45,13.46,50400.0,13.46,13.46,13.45,13.46,50400.0
2014-05-29 13:10:00,13.46,13.46,13.45,13.46,55800.0,13.46,13.46,13.45,13.46,55800.0
2014-05-29 13:15:00,13.46,13.46,13.45,13.46,20400.0,13.46,13.46,13.45,13.46,20400.0
2014-05-29 13:20:00,13.46,13.46,13.45,13.46,9600.0,13.46,13.46,13.45,13.46,9600.0
2014-05-29 13:25:00,13.46,13.46,13.45,13.45,18000.0,13.46,13.46,13.45,13.45,18000.0
2014-05-29 13:30:00,13.44,13.44,13.44,13.44,11400.0,13.44,13.44,13.44,13.44,11400.0
2014-05-29 13:35:00,13.44,13.44,13.43,13.43,13800.0,13.44,13.44,13.43,13.43,13800.0
2014-05-29 13:40:00,13.43,13.43,13.41,13.42,53400.0,13.43,13.43,13.41,13.42,53400.0
2014-05-29 13:45:00,13.42,13.43,13.42,13.43,7200.0,13.42,13.43,13.42,13.43,7200.0
2014-05-29 13:50:00,13.43,13.43,13.42,13.42,9000.0,13.43,13.43,13.42,13.42,9000.0
2014-05-29 13:55:00,13.42,13.43,13.42,13.43,18600.0,13.42,13.43,13.42,13.43,18600.0
2014-05-29 14:00:00,13.43,13.43,13.42,13.42,15000.0,13.43,13.43,13.42,13.42,15000.0
2014-05-29 14:05:00,13.42,13.42,13.41,13.42,19800.0,13.42,13.42,13.41,13.42,19800.0
2014-05-29 14:10:00,13.42,13.42,13.42,13.42,9000.0,13.42,13.42,13.42,13.42,9000.0
2014-05-29 14:15:00,13.42,13.42,13.42,13.42,22800.0,13.42,13.42,13.42,13.42,22800.0
2014-05-29 14:20:00,13.42,13.42,13.42,13.42,12600.0,13.42,13.42,13.42,13.42,12600.0
2014-05-29 14:25:00,13.42,13.42,13.42,13.42,16800.0,13.42,13.42,13.42,13.42,16800.0
2014-05-29 14:30:00,13.42,13.42,13.42,13.42,16800.0,13.42,13.42,13.42,13.42,16800.0
2014-05-29 14:35:00,13.42,13.44,13.42,13.44,31800.0,13.42,13.44,13.42,13.44,31800.0
2014-05-29 14:40:00,13.43,13.44,13.42,13.42,28800.0,13.43,13.44,13.42,13.42,28800.0
2014-05-29 14:45:00,13.42,13.42,13.41,13.42,26400.0,13.42,13.42,13.41,13.42,26400.0
2014-05-29 14:50:00,13.42,13.42,13.41,13.41,27000.0,13.42,13.42,13.41,13.41,27000.0
2014-05-29 14:55:00,13.41,13.41,13.4,13.41,42600.0,13.41,13.41,13.4,13.41,42600.0
2014-05-29 15:00:00,13.41,13.42,13.41,13.42,34200.0,13.41,13.42,13.41,13.42,34200.0
2014-05-29 15:05:00,13.42,13.42,13.4,13.4,52200.0,13.42,13.42,13.4,13.4,52200.0
2014-05-29 15:10:00,13.4,13.41,13.4,13.41,36600.0,13.4,13.41,13.4,13.41,36600.0
2014-05-29 15:15:00,13.41,13.41,13.41,13.41,24600.0,13.41,13.41,13.41,13.41,24600.0
2014-05-29 15:20:00,13.41,13.42,13.41,13.41,26400.0,13.41,13.42,13.41,13.41,26400.0
2014-05-29 15:25:00,13.42,13.42,13.42,13.42,15600.0,13.42,13.42,13.42,13.42,15600.0
2014-05-29 15:30:00,13.42,13.42,13.42,13.42,25200.0,13.42,13.42,13.42,13.42,25200.0
2014-05-29 15:35:00,13.42,13.42,13.42,13.42,51000.0,13.42,13.42,13.42,13.42,51000.0
2014-05-29 15:40:00,13.42,13.42,13.41,13.42,86400.0,13.42,13.42,13.41,13.42,86400.0
2014-05-29 15:45:00,13.41,13.42,13.41,13.42,97800.0,13.41,13.42,13.41,13.42,97800.0
2014-05-29 15:50:00,13.42,13.42,13.41,13.42,93600.0,13.42,13.42,13.41,13.42,93600.0
2014-05-29 15:55:00,13.42,13.43,13.42,13.42,99600.0,13.42,13.43,13.42,13.42,99600.0
2014-05-30 09:30:00,13.43,13.5,13.37,13.5,87000.0,13.43,13.5,13.37,13.5,87000.0
2014-05-30 09:35:00,13.49,13.54,13.47,13.53,152400.0,13.49,13.54,13.47,13.53,152400.0
2014-05-30 09:40:00,13.53,13.58,13.53,13.55,51600.0,13.53,13.58,13.53,13.55,51600.0
2014-05-30 09:45:00,13.54,13.57,13.54,13.57,16200.0,13.54,13.57,13.54,13.57,16200.0
2014-05-30 09:50:00,13.56,13.58,13.56,13.57,27000.0,13.56,13.58,13.56,13.57,27000.0
2014-05-30 09:55:00,13.58,13.61,13.58,13.6,63600.0,13.58,13.61,13.58,13.6,63600.0
2014-05-30 10:00:00,13.6,13.6,13.57,13.57,68400.0,13.6,13.6,13.57,13.57,68400.0
2014-05-30 10:05:00,13.57,13.58,13.56,13.56,110400.0,13.57,13.58,13.56,13.56,110400.0
2014-05-30 10:10:00,13.57,13.59,13.57,13.59,16200.0,13.57,13.59,13.57,13.59,16200.0
2014-05-30 10:15:00,13.59,13.62,13.59,13.61,28800.0,13.59,13.62,13.59,13.61,28800.0
2014-05-30 10:20:00,13.61,13.64,13.59,13.61,247200.0,13.61,13.64,13.59,13.61,247200.0
2014-05-30 10:25:00,13.61,13.64,13.61,13.64,223200.0,13.61,13.64,13.61,13.64,223200.0
2014-05-30 10:30:00,13.64,13.66,13.64,13.66,111600.0,13.64,13.66,13.64,13.66,111600.0
2014-05-30 10:35:00,13.66,13.67,13.66,13.66,41400.0,13.66,13.67,13.66,13.66,41400.0
2014-05-30 10:40:00,13.66,13.66,13.63,13.64,126000.0,13.66,13.66,13.63,13.64,126000.0
2014-05-30 10:45:00,13.65,13.65,13.63,13.63,25200.0,13.65,13.65,13.63,13.63,25200.0
2014-05-30 10:50:00,13.63,13.63,13.63,13.63,13200.0,13.63,13.63,13.63,13.63,13200.0
2014-05-30 10:55:00,13.63,13.63,13.62,13.63,20400.0,13.63,13.63,13.62,13.63,20400.0
2014-05-30 11:00:00,13.63,13.63,13.59,13.59,42000.0,13.63,13.63,13.59,13.59,42000.0
2014-05-30 11:05:00,13.59,13.6,13.58,13.59,13200.0,13.59,13.6,13.58,13.59,13200.0
2014-05-30 11:10:00,13.6,13.6,13.58,13.59,19200.0,13.6,13.6,13.58,13.59,19200.0
2014-05-30 11:15:00,13.59,13.59,13.57,13.57,24000.0,13.59,13.59,13.57,13.57,24000.0
2014-05-30 11:20:00,13.57,13.57,13.54,13.55,105600.0,13.57,13.57,13.54,13.55,105600.0
2014-05-30 11:25:00,13.54,13.55,13.53,13.53,9000.0,13.54,13.55,13.53,13.53,9000.0
2014-05-30 11:30:00,13.53,13.54,13.53,13.54,24600.0,13.53,13.54,13.53,13.54,24600.0
2014-05-30 11:35:00,13.53,13.54,13.53,13.53,9600.0,13.53,13.54,13.53,13.53,9600.0
2014-05-30 11:40:00,13.53,13.54,13.53,13.53,47400.0,13.53,13.54,13.53,13.53,47400.0
2014-05-30 11:45:00,13.53,13.53,13.53,13.53,13800.0,13.53,13.53,13.53,13.53,13800.0
2014-05-30 11:50:00,13.53,13.53,13.52,13.52,21000.0,13.53,13.53,13.52,13.52,21000.0
2014-05-30 11:55:00,13.52,13.55,13.51,13.52,230400.0,13.52,13.55,13.51,13.52,230400.0
2014-05-30 12:00:00,13.52,13.54,13.51,13.52,178200.0,13.52,13.54,13.51,13.52,178200.0
2014-05-30 12:05:00,13.52,13.52,13.5,13.51,77400.0,13.52,13.52,13.5,13.51,77400.0
2014-05-30 12:10:00,13.51,13.53,13.51,13.52,52200.0,13.51,13.53,13.51,13.52,52200.0
2014-05-30 12:15:00,13.52,13.53,13.52,13.53,22800.0,13.52,13.53,13.52,13.53,22800.0
2014-05-30 12:20:00,13.52,13.53,13.52,13.53,11400.0,13.52,13.53,13.52,13.53,11400.0
2014-05-30 12:25:00,13.53,13.53,13.52,13.52,7800.0,13.53,13.53,13.52,13.52,7800.0
2014-05-30 12:30:00,13.52,13.52,13.51,13.51,18600.0,13.52,13.52,13.51,13.51,18600.0
2014-05-30 12:35:00,13.51,13.52,13.51,13.52,13800.0,13.51,13.52,13.51,13.52,13800.0
2014-05-30 12:40:00,13.51,13.52,13.51,13.52,19800.0,13.51,13.52,13.51,13.52,19800.0
2014-05-30 12:45:00,13.51,13.52,13.51,13.52,6000.0,13.51,13.52,13.51,13.52,6000.0
2014-05-30 12:50:00,13.51,13.51,13.5,13.51,32400.0,13.51,13.51,13.5,13.51,32400.0
2014-05-30 12:55:00,13.5,13.51,13.5,13.5,8400.0,13.5,13.51,13.5,13.5,8400.0
2014-05-30 13:00:00,13.5,13.51,13.5,13.51,14400.0,13.5,13.51,13.5,13.51,14400.0
2014-05-30 13:05:00,13.52,13.52,13.51,13.51,5400.0,13.52,13.52,13.51,13.51,5400.0
2014-05-30 13:10:00,13.51,13.51,13.5,13.51,39000.0,13.51,13.51,13.5,13.51,39000.0
2014-05-30 13:15:00,13.51,13.52,13.5,13.5,27000.0,13.51,13.52,13.5,13.5,27000.0
2014-05-30 13:20:00,13.5,13.5,13.49,13.5,12600.0,13.5,13.5,13.49,13.5,12600.0
2014-05-30 13:25:00,13.5,13.5,13.49,13.49,13800.0,13.5,13.5,13.49,13.49,13800.0
2014-05-30 13:30:00,13.5,13.5,13.49,13.49,16200.0,13.5,13.5,13.49,13.49,16200.0
2014-05-30 13:35:00,13.49,13.49,13.49,13.49,7800.0,13.49,13.49,13.49,13.49,7800.0
2014-05-30 13:40:00,13.49,13.49,13.49,13.49,13800.0,13.49,13.49,13.49,13.49,13800.0
2014-05-30 13:45:00,13.49,13.5,13.49,13.5,14400.0,13.49,13.5,13.49,13.5,14400.0
2014-05-30 13:50:00,13.5,13.5,13.49,13.49,13800.0,13.5,13.5,13.49,13.49,13800.0
2014-05-30 13:55:00,13.49,13.5,13.49,13.5,38400.0,13.49,13.5,13.49,13.5,38400.0
2014-05-30 14:00:00,13.5,13.5,13.49,13.5,46800.0,13.5,13.5,13.49,13.5,46800.0
2014-05-30 14:05:00,13.5,13.51,13.5,13.51,30600.0,13.5,13.51,13.5,13.51,30600.0
2014-05-30 14:10:00,13.51,13.52,13.51,13.51,21600.0,13.51,13.52,13.51,13.51,21600.0
2014-05-30 14:15:00,13.51,13.51,13.51,13.51,15600.0,13.51,13.51,13.51,13.51,15600.0
2014-05-30 14:20:00,13.51,13.51,13.5,13.5,24600.0,13.51,13.51,13.5,13.5,24600.0
2014-05-30 14:25:00,13.51,13.52,13.51,13.52,31200.0,13.51,13.52,13.51,13.52,31200.0
2014-05-30 14:30:00,13.52,13.52,13.51,13.52,20400.0,13.52,13.52,13.51,13.52,20400.0
2014-05-30 14:35:00,13.52,13.53,13.52,13.52,10800.0,13.52,13.53,13.52,13.52,10800.0
2014-05-30 14:40:00,13.52,13.53,13.52,13.52,30000.0,13.52,13.53,13.52,13.52,30000.0
2014-05-30 14:45:00,13.53,13.53,13.52,13.53,21000.0,13.53,13.53,13.52,13.53,21000.0
2014-05-30 14:50:00,13.53,13.53,13.52,13.53,16800.0,13.53,13.53,13.52,13.53,16800.0
2014-05-30 14:55:00,13.53,13.53,13.52,13.52,22200.0,13.53,13.53,13.52,13.52,22200.0
2014-05-30 15:00:00,13.52,13.52,13.52,13.52,26400.0,13.52,13.52,13.52,13.52,26400.0
2014-05-30 15:05:00,13.52,13.53,13.52,13.53,36000.0,13.52,13.53,13.52,13.53,36000.0
2014-05-30 15:10:00,13.53,13.53,13.52,13.53,29400.0,13.53,13.53,13.52,13.53,29400.0
2014-05-30 15:15:00,13.53,13.53,13.53,13.53,45000.0,13.53,13.53,13.53,13.53,45000.0
2014-05-30 15:20:00,13.53,13.53,13.52,13.53,36600.0,13.53,13.53,13.52,13.53,36600.0
2014-05-30 15:25:00,13.52,13.53,13.52,13.53,23400.0,13.52,13.53,13.52,13.53,23400.0
2014-05-30 15:30:00,13.53,13.53,13.53,13.53,85200.0,13.53,13.53,13.53,13.53,85200.0
2014-05-30 15:35:00,13.53,13.54,13.53,13.53,101400.0,13.53,13.54,13.53,13.53,101400.0
2014-05-30 15:40:00,13.53,13.53,13.52,13.53,49200.0,13.53,13.53,13.52,13.53,49200.0
2014-05-30 15:45:00,13.53,13.55,13.53,13.55,91200.0,13.53,13.55,13.53,13.55,91200.0
2014-05-30 15:50:00,13.55,13.57,13.55,13.56,229200.0,13.55,13.57,13.55,13.56,229200.0
2014-05-30 15:55:00,13.57,13.57,13.53,13.53,402000.0,13.57,13.57,13.53,13.53,402000.0
2014-06-02 09:30:00,13.52,13.56,13.51,13.52,102600.0,13.52,13.56,13.51,13.52,102600.0
2014-06-02 09:35:00,13.51,13.55,13.45,13.55,171000.0,13.51,13.55,13.45,13.55,171000.0
2014-06-02 09:40:00,13.54,13.54,13.49,13.51,76800.0,13.54,13.54,13.49,13.51,76800.0
2014-06-02 09:45:00,13.5,13.5,13.42,13.43,173400.0,13.5,13.5,13.42,13.43,173400.0
2014-06-02 09:50:00,13.43,13.46,13.41,13.42,96000.0,13.43,13.46,13.41,13.42,96000.0
2014-06-02 09:55:00,13.42,13.46,13.38,13.39,280200.0,13.42,13.46,13.38,13.39,280200.0
2014-06-02 10:00:00,13.38,13.39,13.34,13.36,247200.0,13.38,13.39,13.34,13.36,247200.0
2014-06-02 10:05:00,13.37,13.37,13.32,13.32,75600.0,13.37,13.37,13.32,13.32,75600.0
2014-06-02 10:10:00,13.33,13.38,13.33,13.35,114600.0,13.33,13.38,13.33,13.35,114600.0
2014-06-02 10:15:00,13.35,13.36,13.34,13.36,40200.0,13.35,13.36,13.34,13.36,40200.0
2014-06-02 10:20:00,13.37,13.38,13.37,13.37,33600.0,13.37,13.38,13.37,13.37,33600.0
2014-06-02 10:25:00,13.37,13.38,13.37,13.38,14400.0,13.37,13.38,13.37,13.38,14400.0
2014-06-02 10:30:00,13.38,13.39,13.38,13.39,37200.0,13.38,13.39,13.38,13.39,37200.0
2014-06-02 10:35:00,13.39,13.41,13.39,13.4,22200.0,13.39,13.41,13.39,13.4,22200.0
2014-06-02 10:40:00,13.41,13.41,13.39,13.41,29400.0,13.41,13.41,13.39,13.41,29400.0
2014-06-02 10:45:00,13.41,13.42,13.39,13.39,24000.0,13.41,13.42,13.39,13.39,24000.0
2014-06-02 10:50:00,13.4,13.41,13.4,13.41,8400.0,13.4,13.41,13.4,13.41,8400.0
2014-06-02 10:55:00,13.41,13.41,13.39,13.39,42600.0,13.41,13.41,13.39,13.39,42600.0
2014-06-02 11:00:00,13.4,13.4,13.4,13.4,22800.0,13.4,13.4,13.4,13.4,22800.0
2014-06-02 11:05:00,13.4,13.42,13.4,13.41,43800.0,13.4,13.42,13.4,13.41,43800.0
2014-06-02 11:10:00,13.42,13.42,13.4,13.41,97200.0,13.42,13.42,13.4,13.41,97200.0
2014-06-02 11:15:00,13.41,13.42,13.41,13.42,16200.0,13.41,13.42,13.41,13.42,16200.0
2014-06-02 11:20:00,13.42,13.44,13.42,13.44,29400.0,13.42,13.44,13.42,13.44,29400.0
2014-06-02 11:25:00,13.44,13.46,13.44,13.45,49800.0,13.44,13.46,13.44,13.45,49800.0
2014-06-02 11:30:00,13.46,13.46,13.44,13.44,32400.0,13.46,13.46,13.44,13.44,32400.0
2014-06-02 11:35:00,13.44,13.44,13.43,13.44,15600.0,13.44,13.44,13.43,13.44,15600.0
2014-06-02 11:40:00,13.45,13.46,13.45,13.45,34800.0,13.45,13.46,13.45,13.45,34800.0
2014-06-02 11:45:00,13.45,13.45,13.44,13.45,61200.0,13.45,13.45,13.44,13.45,61200.0
2014-06-02 11:50:00,13.45,13.45,13.44,13.44,40800.0,13.45,13.45,13.44,13.44,40800.0
2014-06-02 11:55:00,13.45,13.45,13.44,13.44,35400.0,13.45,13.45,13.44,13.44,35400.0
2014-06-02 12:00:00,13.45,13.45,13.44,13.45,28800.0,13.45,13.45,13.44,13.45,28800.0
2014-06-02 12:05:00,13.45,13.46,13.45,13.46,21000.0,13.45,13.46,13.45,13.46,21000.0
2014-06-02 12:10:00,13.46,13.46,13.45,13.46,14400.0,13.46,13.46,13.45,13.46,14400.0
2014-06-02 12:15:00,13.46,13.46,13.45,13.45,33000.0,13.46,13.46,13.45,13.45,33000.0
2014-06-02 12:20:00,13.45,13.47,13.45,13.47,33000.0,13.45,13.47,13.45,13.47,33000.0
2014-06-02 12:25:00,13.47,13.47,13.46,13.46,23400.0,13.47,13.47,13.46,13.46,23400.0
2014-06-02 12:30:00,13.47,13.47,13.46,13.46,17400.0,13.47,13.47,13.46,13.46,17400.0
2014-06-02 12:35:00,13.46,13.47,13.46,13.47,12000.0,13.46,13.47,13.46,13.47,12000.0
2014-06-02 12:40:00,13.47,13.47,13.47,13.47,27000.0,13.47,13.47,13.47,13.47,27000.0
2014-06-02 12:45:00,13.47,13.47,13.46,13.46,9000.0,13.47,13.47,13.46,13.46,9000.0
2014-06-02 12:50:00,13.46,13.46,13.44,13.44,25200.0,13.46,13.46,13.44,13.44,25200.0
2014-06-02 12:55:00,13.44,13.44,13.44,13.44,31800.0,13.44,13.44,13.44,13.44,31800.0
2014-06-02 13:00:00,13.44,13.44,13.43,13.43,20400.0,13.44,13.44,13.43,13.43,20400.0
2014-06-02 13:05:00,13.44,13.44,13.43,13.43,16800.0,13.44,13.44,13.43,13.43,16800.0
2014-06-02 13:10:00,13.43,13.43,13.42,13.42,28200.0,13.43,13.43,13.42,13.42,28200.0
2014-06-02 13:15:00,13.42,13.43,13.41,13.43,49800.0,13.42,13.43,13.41,13.43,49800.0
2014-06-02 13:20:00,13.43,13.44,13.43,13.44,46800.0,13.43,13.44,13.43,13.44,46800.0
2014-06-02 13:25:00,13.44,13.45,13.44,13.45,15600.0,13.44,13.45,13.44,13.45,15600.0
2014-06-02 13:30:00,13.45,13.46,13.45,13.45,58800.0,13.45,13.46,13.45,13.45,58800.0
2014-06-02 13:35:00,13.46,13.46,13.44,13.44,29400.0,13.46,13.46,13.44,13.44,29400.0
2014-06-02 13:40:00,13.44,13.44,13.43,13.43,34200.0,13.44,13.44,13.43,13.43,34200.0
2014-06-02 13:45:00,13.43,13.43,13.43,13.43,19200.0,13.43,13.43,13.43,13.43,19200.0
2014-06-02 13:50:00,13.43,13.43,13.43,13.43,9600.0,13.43,13.43,13.43,13.43,9600.0
2014-06-02 13:55:00,13.43,13.44,13.43,13.44,48000.0,13.43,13.44,13.43,13.44,48000.0
2014-06-02 14:00:00,13.44,13.45,13.44,13.44,18600.0,13.44,13.45,13.44,13.44,18600.0
2014-06-02 14:05:00,13.44,13.46,13.44,13.45,40800.0,13.44,13.46,13.44,13.45,40800.0
2014-06-02 14:10:00,13.45,13.46,13.45,13.46,36000.0,13.45,13.46,13.45,13.46,36000.0
2014-06-02 14:15:00,13.46,13.46,13.46,13.46,24000.0,13.46,13.46,13.46,13.46,24000.0
2014-06-02 14:20:00,13.47,13.47,13.47,13.47,18600.0,13.47,13.47,13.47,13.47,18600.0
2014-06-02 14:25:00,13.47,13.47,13.46,13.47,48000.0,13.47,13.47,13.46,13.47,48000.0
2014-06-02 14:30:00,13.47,13.48,13.47,13.48,64800.0,13.47,13.48,13.47,13.48,64800.0
2014-06-02 14:35:00,13.48,13.48,13.48,13.48,35400.0,13.48,13.48,13.48,13.48,35400.0
2014-06-02 14:40:00,13.48,13.48,13.47,13.47,42000.0,13.48,13.48,13.47,13.47,42000.0
2014-06-02 14:45:00,13.47,13.47,13.46,13.47,22800.0,13.47,13.47,13.46,13.47,22800.0
2014-06-02 14:50:00,13.47,13.48,13.47,13.48,16800.0,13.47,13.48,13.47,13.48,16800.0
2014-06-02 14:55:00,13.47,13.48,13.47,13.48,19200.0,13.47,13.48,13.47,13.48,19200.0
2014-06-02 15:00:00,13.48,13.49,13.47,13.47,64200.0,13.48,13.49,13.47,13.47,64200.0
2014-06-02 15:05:00,13.47,13.48,13.46,13.48,32400.0,13.47,13.48,13.46,13.48,32400.0
2014-06-02 15:10:00,13.47,13.48,13.47,13.47,45000.0,13.47,13.48,13.47,13.47,45000.0
2014-06-02 15:15:00,13.46,13.47,13.46,13.47,37800.0,13.46,13.47,13.46,13.47,37800.0
2014-06-02 15:20:00,13.47,13.47,13.47,13.47,11400.0,13.47,13.47,13.47,13.47,11400.0
2014-06-02 15:25:00,13.47,13.48,13.47,13.48,37200.0,13.47,13.48,13.47,13.48,37200.0
2014-06-02 15:30:00,13.48,13.49,13.48,13.48,42600.0,13.48,13.49,13.48,13.48,42600.0
2014-06-02 15:35:00,13.48,13.49,13.48,13.48,48600.0,13.48,13.49,13.48,13.48,48600.0
2014-06-02 15:40:00,13.48,13.49,13.48,13.49,59400.0,13.48,13.49,13.48,13.49,59400.0
2014-06-02 15:45:00,13.48,13.48,13.46,13.46,93600.0,13.48,13.48,13.46,13.46,93600.0
2014-06-02 15:50:00,13.46,13.46,13.44,13.44,133200.0,13.46,13.46,13.44,13.44,133200.0
2014-06-02 15:55:00,13.44,13.45,13.44,13.45,129000.0,13.44,13.45,13.44,13.45,129000.0
2014-06-03 09:30:00,13.38,13.43,13.38,13.43,65400.0,13.38,13.43,13.38,13.43,65400.0
2014-06-03 09:35:00,13.43,13.47,13.37,13.47,387600.0,13.43,13.47,13.37,13.47,387600.0
2014-06-03 09:40:00,13.48,13.48,13.4,13.4,174000.0,13.48,13.48,13.4,13.4,174000.0
2014-06-03 09:45:00,13.41,13.45,13.39,13.44,82800.0,13.41,13.45,13.39,13.44,82800.0
2014-06-03 09:50:00,13.43,13.44,13.42,13.43,52200.0,13.43,13.44,13.42,13.43,52200.0
2014-06-03 09:55:00,13.43,13.45,13.42,13.45,16800.0,13.43,13.45,13.42,13.45,16800.0
2014-06-03 10:00:00,13.46,13.48,13.46,13.48,15600.0,13.46,13.48,13.46,13.48,15600.0
2014-06-03 10:05:00,13.48,13.5,13.48,13.5,37800.0,13.48,13.5,13.48,13.5,37800.0
2014-06-03 10:10:00,13.5,13.52,13.5,13.52,27600.0,13.5,13.52,13.5,13.52,27600.0
2014-06-03 10:15:00,13.51,13.53,13.51,13.53,27600.0,13.51,13.53,13.51,13.53,27600.0
2014-06-03 10:20:00,13.53,13.54,13.53,13.53,18600.0,13.53,13.54,13.53,13.53,18600.0
2014-06-03 10:25:00,13.53,13.54,13.52,13.52,21000.0,13.53,13.54,13.52,13.52,21000.0
2014-06-03 10:30:00,13.53,13.53,13.5,13.5,7800.0,13.53,13.53,13.5,13.5,7800.0
2014-06-03 10:35:00,13.51,13.51,13.49,13.49,11400.0,13.51,13.51,13.49,13.49,11400.0
2014-06-03 10:40:00,13.49,13.49,13.48,13.49,47400.0,13.49,13.49,13.48,13.49,47400.0
2014-06-03 10:45:00,13.49,13.5,13.49,13.5,24600.0,13.49,13.5,13.49,13.5,24600.0
2014-06-03 10:50:00,13.49,13.5,13.48,13.48,54600.0,13.49,13.5,13.48,13.48,54600.0
2014-06-03 10:55:00,13.47,13.48,13.47,13.47,21600.0,13.47,13.48,13.47,13.47,21600.0
2014-06-03 11:00:00,13.47,13.47,13.45,13.45,61200.0,13.47,13.47,13.45,13.45,61200.0
2014-06-03 11:05:00,13.45,13.46,13.45,13.45,32400.0,13.45,13.46,13.45,13.45,32400.0
2014-06-03 11:10:00,13.45,13.45,13.45,13.45,35400.0,13.45,13.45,13.45,13.45,35400.0
2014-06-03 11:15:00,13.45,13.45,13.42,13.43,42600.0,13.45,13.45,13.42,13.43,42600.0
2014-06-03 11:20:00,13.42,13.43,13.42,13.43,19800.0,13.42,13.43,13.42,13.43,19800.0
2014-06-03 11:25:00,13.42,13.42,13.41,13.41,24600.0,13.42,13.42,13.41,13.41,24600.0
2014-06-03 11:30:00,13.41,13.42,13.41,13.42,19200.0,13.41,13.42,13.41,13.42,19200.0
2014-06-03 11:35:00,13.42,13.42,13.41,13.41,22800.0,13.42,13.42,13.41,13.41,22800.0
2014-06-03 11:40:00,13.41,13.41,13.4,13.41,52200.0,13.41,13.41,13.4,13.41,52200.0
2014-06-03 11:45:00,13.41,13.41,13.41,13.41,24600.0,13.41,13.41,13.41,13.41,24600.0
2014-06-03 11:50:00,13.41,13.41,13.4,13.4,13800.0,13.41,13.41,13.4,13.4,13800.0
2014-06-03 11:55:00,13.4,13.41,13.4,13.41,32400.0,13.4,13.41,13.4,13.41,32400.0
2014-06-03 12:00:00,13.41,13.42,13.41,13.41,17400.0,13.41,13.42,13.41,13.41,17400.0
2014-06-03 12:05:00,13.42,13.42,13.41,13.42,16200.0,13.42,13.42,13.41,13.42,16200.0
2014-06-03 12:10:00,13.42,13.44,13.42,13.44,10200.0,13.42,13.44,13.42,13.44,10200.0
2014-06-03 12:15:00,13.44,13.45,13.44,13.45,4800.0,13.44,13.45,13.44,13.45,4800.0
2014-06-03 12:20:00,13.45,13.46,13.45,13.45,12600.0,13.45,13.46,13.45,13.45,12600.0
2014-06-03 12:25:00,13.45,13.45,13.45,13.45,12000.0,13.45,13.45,13.45,13.45,12000.0
2014-06-03 12:30:00,13.46,13.46,13.46,13.46,4200.0,13.46,13.46,13.46,13.46,4200.0
2014-06-03 12:35:00,13.46,13.46,13.46,13.46,17400.0,13.46,13.46,13.46,13.46,17400.0
2014-06-03 12:40:00,13.46,13.47,13.46,13.47,16800.0,13.46,13.47,13.46,13.47,16800.0
2014-06-03 12:45:00,13.47,13.47,13.46,13.47,13800.0,13.47,13.47,13.46,13.47,13800.0
2014-06-03 12:50:00,13.47,13.47,13.46,13.47,11400.0,13.47,13.47,13.46,13.47,11400.0
2014-06-03 12:55:00,13.46,13.47,13.46,13.47,9600.0,13.46,13.47,13.46,13.47,9600.0
2014-06-03 13:00:00,13.46,13.47,13.46,13.47,9600.0,13.46,13.47,13.46,13.47,9600.0
2014-06-03 13:05:00,13.47,13.47,13.46,13.46,30600.0,13.47,13.47,13.46,13.46,30600.0
2014-06-03 13:10:00,13.46,13.46,13.46,13.46,17400.0,13.46,13.46,13.46,13.46,17400.0
2014-06-03 13:15:00,13.46,13.46,13.45,13.45,21600.0,13.46,13.46,13.45,13.45,21600.0
2014-06-03 13:20:00,13.45,13.45,13.45,13.45,11400.0,13.45,13.45,13.45,13.45,11400.0
2014-06-03 13:25:00,13.45,13.45,13.45,13.45,19800.0,13.45,13.45,13.45,13.45,19800.0
2014-06-03 13:30:00,13.45,13.45,13.44,13.44,33000.0,13.45,13.45,13.44,13.44,33000.0
2014-06-03 13:35:00,13.44,13.45,13.44,13.44,19200.0,13.44,13.45,13.44,13.44,19200.0
2014-06-03 13:40:00,13.44,13.44,13.44,13.44,12600.0,13.44,13.44,13.44,13.44,12600.0
2014-06-03 13:45:00,13.44,13.44,13.44,13.44,11400.0,13.44,13.44,13.44,13.44,11400.0
2014-06-03 13:50:00,13.44,13.44,13.44,13.44,26400.0,13.44,13.44,13.44,13.44,26400.0
2014-06-03 13:55:00,13.44,13.44,13.44,13.44,25800.0,13.44,13.44,13.44,13.44,25800.0
2014-06-03 14:00:00,13.44,13.44,13.44,13.44,17400.0,13.44,13.44,13.44,13.44,17400.0
2014-06-03 14:05:00,13.44,13.44,13.44,13.44,28800.0,13.44,13.44,13.44,13.44,28800.0
2014-06-03 14:10:00,13.44,13.44,13.44,13.44,25800.0,13.44,13.44,13.44,13.44,25800.0
2014-06-03 14:15:00,13.44,13.46,13.44,13.46,37800.0,13.44,13.46,13.44,13.46,37800.0
2014-06-03 14:20:00,13.45,13.46,13.45,13.45,33600.0,13.45,13.46,13.45,13.45,33600.0
2014-06-03 14:25:00,13.45,13.45,13.45,13.45,18600.0,13.45,13.45,13.45,13.45,18600.0
2014-06-03 14:30:00,13.45,13.46,13.45,13.45,16200.0,13.45,13.46,13.45,13.45,16200.0
2014-06-03 14:35:00,13.46,13.46,13.45,13.46,4800.0,13.46,13.46,13.45,13.46,4800.0
2014-06-03 14:40:00,13.46,13.46,13.45,13.46,28200.0,13.46,13.46,13.45,13.46,28200.0
2014-06-03 14:45:00,13.46,13.46,13.46,13.46,7200.0,13.46,13.46,13.46,13.46,7200.0
2014-06-03 14:50:00,13.46,13.46,13.45,13.45,40200.0,13.46,13.46,13.45,13.45,40200.0
2014-06-03 14:55:00,13.45,13.45,13.45,13.45,9000.0,13.45,13.45,13.45,13.45,9000.0
2014-06-03 15:00:00,13.45,13.45,13.45,13.45,14400.0,13.45,13.45,13.45,13.45,14400.0
2014-06-03 15:05:00,13.45,13.45,13.45,13.45,26400.0,13.45,13.45,13.45,13.45,26400.0
2014-06-03 15:10:00,13.45,13.45,13.45,13.45,25800.0,13.45,13.45,13.45,13.45,25800.0
2014-06-03 15:15:00,13.45,13.45,13.45,13.45,10200.0,13.45,13.45,13.45,13.45,10200.0
2014-06-03 15:20:00,13.45,13.45,13.45,13.45,31200.0,13.45,13.45,13.45,13.45,31200.0
2014-06-03 15:25:00,13.45,13.46,13.45,13.45,16800.0,13.45,13.46,13.45,13.45,16800.0
2014-06-03 15:30:00,13.45,13.46,13.45,13.45,43200.0,13.45,13.46,13.45,13.45,43200.0
2014-06-03 15:35:00,13.46,13.46,13.45,13.45,38400.0,13.46,13.46,13.45,13.45,38400.0
2014-06-03 15:40:00,13.45,13.45,13.45,13.45,55800.0,13.45,13.45,13.45,13.45,55800.0
2014-06-03 15:45:00,13.45,13.45,13.44,13.45,69000.0,13.45,13.45,13.44,13.45,69000.0
2014-06-03 15:50:00,13.45,13.45,13.44,13.44,96600.0,13.45,13.45,13.44,13.44,96600.0
2014-06-03 15:55:00,13.44,13.44,13.43,13.43,166800.0,13.44,13.44,13.43,13.43,166800.0
2014-06-04 09:30:00,13.38,13.44,13.34,13.43,78000.0,13.38,13.44,13.34,13.43,78000.0
2014-06-04 09:35:00,13.43,13.43,13.42,13.43,12000.0,13.43,13.43,13.42,13.43,12000.0
2014-06-04 09:40:00,13.42,13.43,13.37,13.41,64800.0,13.42,13.43,13.37,13.41,64800.0
2014-06-04 09:45:00,13.42,13.47,13.42,13.47,18600.0,13.42,13.47,13.42,13.47,18600.0
2014-06-04 09:50:00,13.47,13.51,13.47,13.49,38400.0,13.47,13.51,13.47,13.49,38400.0
2014-06-04 09:55:00,13.49,13.51,13.47,13.49,61800.0,13.49,13.51,13.47,13.49,61800.0
2014-06-04 10:00:00,13.49,13.5,13.48,13.5,45000.0,13.49,13.5,13.48,13.5,45000.0
2014-06-04 10:05:00,13.49,13.5,13.47,13.47,70200.0,13.49,13.5,13.47,13.47,70200.0
2014-06-04 10:10:00,13.48,13.49,13.46,13.46,47400.0,13.48,13.49,13.46,13.46,47400.0
2014-06-04 10:15:00,13.47,13.48,13.47,13.47,13200.0,13.47,13.48,13.47,13.47,13200.0
2014-06-04 10:20:00,13.47,13.47,13.46,13.46,40200.0,13.47,13.47,13.46,13.46,40200.0
2014-06-04 10:25:00,13.45,13.45,13.45,13.45,10200.0,13.45,13.45,13.45,13.45,10200.0
2014-06-04 10:30:00,13.45,13.46,13.45,13.45,31800.0,13.45,13.46,13.45,13.45,31800.0
2014-06-04 10:35:00,13.45,13.46,13.44,13.45,49800.0,13.45,13.46,13.44,13.45,49800.0
2014-06-04 10:40:00,13.44,13.45,13.44,13.45,8400.0,13.44,13.45,13.44,13.45,8400.0
2014-06-04 10:45:00,13.45,13.45,13.44,13.44,16800.0,13.45,13.45,13.44,13.44,16800.0
2014-06-04 10:50:00,13.45,13.46,13.44,13.45,54000.0,13.45,13.46,13.44,13.45,54000.0
2014-06-04 10:55:00,13.47,13.47,13.44,13.44,19800.0,13.47,13.47,13.44,13.44,19800.0
2014-06-04 11:00:00,13.44,13.46,13.43,13.46,30000.0,13.44,13.46,13.43,13.46,30000.0
2014-06-04 11:05:00,13.46,13.46,13.44,13.44,10200.0,13.46,13.46,13.44,13.44,10200.0
2014-06-04 11:10:00,13.45,13.45,13.44,13.45,13800.0,13.45,13.45,13.44,13.45,13800.0
2014-06-04 11:15:00,13.45,13.45,13.44,13.45,8400.0,13.45,13.45,13.44,13.45,8400.0
2014-06-04 11:20:00,13.45,13.46,13.44,13.44,24600.0,13.45,13.46,13.44,13.44,24600.0
2014-06-04 11:25:00,13.45,13.46,13.45,13.46,9600.0,13.45,13.46,13.45,13.46,9600.0
2014-06-04 11:30:00,13.46,13.46,13.46,13.46,15600.0,13.46,13.46,13.46,13.46,15600.0
2014-06-04 11:35:00,13.46,13.46,13.46,13.46,15600.0,13.46,13.46,13.46,13.46,15600.0
2014-06-04 11:40:00,13.45,13.45,13.43,13.43,10800.0,13.45,13.45,13.43,13.43,10800.0
2014-06-04 11:45:00,13.44,13.44,13.42,13.42,7200.0,13.44,13.44,13.42,13.42,7200.0
2014-06-04 11:50:00,13.43,13.44,13.43,13.44,7200.0,13.43,13.44,13.43,13.44,7200.0
2014-06-04 11:55:00,13.44,13.44,13.44,13.44,22200.0,13.44,13.44,13.44,13.44,22200.0
2014-06-04 12:00:00,13.44,13.44,13.44,13.44,9000.0,13.44,13.44,13.44,13.44,9000.0
2014-06-04 12:05:00,13.44,13.44,13.42,13.43,33600.0,13.44,13.44,13.42,13.43,33600.0
2014-06-04 12:10:00,13.43,13.44,13.43,13.44,12000.0,13.43,13.44,13.43,13.44,12000.0
2014-06-04 12:15:00,13.44,13.45,13.44,13.44,12600.0,13.44,13.45,13.44,13.44,12600.0
2014-06-04 12:20:00,13.44,13.44,13.44,13.44,2400.0,13.44,13.44,13.44,13.44,2400.0
2014-06-04 12:25:00,13.44,13.44,13.44,13.44,19200.0,13.44,13.44,13.44,13.44,19200.0
2014-06-04 12:30:00,13.44,13.44,13.42,13.42,12000.0,13.44,13.44,13.42,13.42,12000.0
2014-06-04 12:35:00,13.43,13.44,13.43,13.43,15000.0,13.43,13.44,13.43,13.43,15000.0
2014-06-04 12:40:00,13.43,13.44,13.43,13.44,31200.0,13.43,13.44,13.43,13.44,31200.0
2014-06-04 12:45:00,13.44,13.44,13.44,13.44,12000.0,13.44,13.44,13.44,13.44,12000.0
2014-06-04 12:50:00,13.44,13.44,13.43,13.43,7200.0,13.44,13.44,13.43,13.43,7200.0
2014-06-04 12:55:00,13.44,13.44,13.44,13.44,3000.0,13.44,13.44,13.44,13.44,3000.0
2014-06-04 13:00:00,13.44,13.44,13.43,13.44,12000.0,13.44,13.44,13.43,13.44,12000.0
2014-06-04 13:05:00,13.44,13.44,13.43,13.43,13200.0,13.44,13.44,13.43,13.43,13200.0
2014-06-04 13:10:00,13.43,13.43,13.42,13.43,15600.0,13.43,13.43,13.42,13.43,15600.0
2014-06-04 13:15:00,13.43,13.43,13.43,13.43,4800.0,13.43,13.43,13.43,13.43,4800.0
2014-06-04 13:20:00,13.42,13.42,13.41,13.41,9600.0,13.42,13.42,13.41,13.41,9600.0
2014-06-04 13:25:00,13.41,13.43,13.41,13.43,96000.0,13.41,13.43,13.41,13.43,96000.0
2014-06-04 13:30:00,13.42,13.43,13.42,13.43,44400.0,13.42,13.43,13.42,13.43,44400.0
2014-06-04 13:35:00,13.44,13.44,13.43,13.43,13200.0,13.44,13.44,13.43,13.43,13200.0
2014-06-04 13:40:00,13.44,13.45,13.43,13.45,19800.0,13.44,13.45,13.43,13.45,19800.0
2014-06-04 13:45:00,13.45,13.45,13.44,13.44,13800.0,13.45,13.45,13.44,13.44,13800.0
2014-06-04 13:50:00,13.44,13.45,13.44,13.45,18600.0,13.44,13.45,13.44,13.45,18600.0
2014-06-04 13:55:00,13.45,13.45,13.44,13.45,97800.0,13.45,13.45,13.44,13.45,97800.0
2014-06-04 14:00:00,13.45,13.47,13.45,13.45,93600.0,13.45,13.47,13.45,13.45,93600.0
2014-06-04 14:05:00,13.45,13.46,13.45,13.45,20400.0,13.45,13.46,13.45,13.45,20400.0
2014-06-04 14:10:00,13.45,13.46,13.45,13.45,76800.0,13.45,13.46,13.45,13.45,76800.0
2014-06-04 14:15:00,13.44,13.45,13.44,13.45,28800.0,13.44,13.45,13.44,13.45,28800.0
2014-06-04 14:20:00,13.45,13.45,13.43,13.43,34800.0,13.45,13.45,13.43,13.43,34800.0
2014-06-04 14:25:00,13.43,13.44,13.43,13.44,12000.0,13.43,13.44,13.43,13.44,12000.0
2014-06-04 14:30:00,13.44,13.44,13.43,13.44,16800.0,13.44,13.44,13.43,13.44,16800.0
2014-06-04 14:35:00,13.44,13.44,13.44,13.44,18000.0,13.44,13.44,13.44,13.44,18000.0
2014-06-04 14:40:00,13.44,13.44,13.41,13.42,72000.0,13.44,13.44,13.41,13.42,72000.0
2014-06-04 14:45:00,13.42,13.42,13.41,13.42,18600.0,13.42,13.42,13.41,13.42,18600.0
2014-06-04 14:50:00,13.42,13.42,13.42,13.42,19200.0,13.42,13.42,13.42,13.42,19200.0
2014-06-04 14:55:00,13.42,13.43,13.42,13.43,16800.0,13.42,13.43,13.42,13.43,16800.0
2014-06-04 15:00:00,13.43,13.44,13.43,13.43,23400.0,13.43,13.44,13.43,13.43,23400.0
2014-06-04 15:05:00,13.43,13.43,13.43,13.43,19800.0,13.43,13.43,13.43,13.43,19800.0
2014-06-04 15:10:00,13.43,13.44,13.41,13.41,112800.0,13.43,13.44,13.41,13.41,112800.0
2014-06-04 15:15:00,13.41,13.42,13.41,13.42,43200.0,13.41,13.42,13.41,13.42,43200.0
2014-06-04 15:20:00,13.42,13.42,13.42,13.42,25800.0,13.42,13.42,13.42,13.42,25800.0
2014-06-04 15:25:00,13.42,13.42,13.42,13.42,27000.0,13.42,13.42,13.42,13.42,27000.0
2014-06-04 15:30:00,13.42,13.42,13.41,13.42,63600.0,13.42,13.42,13.41,13.42,63600.0
2014-06-04 15:35:00,13.42,13.42,13.42,13.42,35400.0,13.42,13.42,13.42,13.42,35400.0
2014-06-04 15:40:00,13.42,13.42,13.42,13.42,66600.0,13.42,13.42,13.42,13.42,66600.0
2014-06-04 15:45:00,13.42,13.42,13.41,13.41,99600.0,13.42,13.42,13.41,13.41,99600.0
2014-06-04 15:50:00,13.42,13.42,13.41,13.42,93000.0,13.42,13.42,13.41,13.42,93000.0
2014-06-04 15:55:00,13.42,13.42,13.41,13.42,197400.0,13.42,13.42,13.41,13.42,197400.0
2014-06-05 09:30:00,13.46,13.48,13.43,13.48,77400.0,13.46,13.48,13.43,13.48,77400.0
2014-06-05 09:35:00,13.46,13.49,13.46,13.47,144000.0,13.46,13.49,13.46,13.47,144000.0
2014-06-05 09:40:00,13.49,13.54,13.48,13.53,78600.0,13.49,13.54,13.48,13.53,78600.0
2014-06-05 09:45:00,13.53,13.53,13.52,13.53,67200.0,13.53,13.53,13.52,13.53,67200.0
2014-06-05 09:50:00,13.53,13.55,13.53,13.55,25200.0,13.53,13.55,13.53,13.55,25200.0
2014-06-05 09:55:00,13.54,13.57,13.53,13.57,34200.0,13.54,13.57,13.53,13.57,34200.0
2014-06-05 10:00:00,13.57,13.57,13.55,13.55,31200.0,13.57,13.57,13.55,13.55,31200.0
2014-06-05 10:05:00,13.56,13.56,13.53,13.53,33600.0,13.56,13.56,13.53,13.53,33600.0
2014-06-05 10:10:00,13.53,13.53,13.52,13.52,74400.0,13.53,13.53,13.52,13.52,74400.0
2014-06-05 10:15:00,13.53,13.53,13.49,13.49,71400.0,13.53,13.53,13.49,13.49,71400.0
2014-06-05 10:20:00,13.49,13.5,13.49,13.49,37800.0,13.49,13.5,13.49,13.49,37800.0
2014-06-05 10:25:00,13.49,13.49,13.48,13.49,57600.0,13.49,13.49,13.48,13.49,57600.0
2014-06-05 10:30:00,13.49,13.49,13.48,13.49,85200.0,13.49,13.49,13.48,13.49,85200.0
2014-06-05 10:35:00,13.49,13.5,13.49,13.49,49200.0,13.49,13.5,13.49,13.49,49200.0
2014-06-05 10:40:00,13.49,13.5,13.49,13.49,22200.0,13.49,13.5,13.49,13.49,22200.0
2014-06-05 10:45:00,13.49,13.49,13.47,13.48,33000.0,13.49,13.49,13.47,13.48,33000.0
2014-06-05 10:50:00,13.47,13.47,13.44,13.44,47400.0,13.47,13.47,13.44,13.44,47400.0
2014-06-05 10:55:00,13.44,13.44,13.43,13.43,34200.0,13.44,13.44,13.43,13.43,34200.0
2014-06-05 11:00:00,13.43,13.43,13.42,13.42,33600.0,13.43,13.43,13.42,13.42,33600.0
2014-06-05 11:05:00,13.42,13.42,13.42,13.42,36000.0,13.42,13.42,13.42,13.42,36000.0
2014-06-05 11:10:00,13.43,13.47,13.43,13.46,136200.0,13.43,13.47,13.43,13.46,136200.0
2014-06-05 11:15:00,13.47,13.48,13.46,13.47,28200.0,13.47,13.48,13.46,13.47,28200.0
2014-06-05 11:20:00,13.47,13.47,13.46,13.47,39000.0,13.47,13.47,13.46,13.47,39000.0
2014-06-05 11:25:00,13.47,13.47,13.44,13.45,122400.0,13.47,13.47,13.44,13.45,122400.0
2014-06-05 11:30:00,13.44,13.46,13.44,13.45,72000.0,13.44,13.46,13.44,13.45,72000.0
2014-06-05 11:35:00,13.45,13.46,13.45,13.45,45000.0,13.45,13.46,13.45,13.45,45000.0
2014-06-05 11:40:00,13.45,13.46,13.45,13.46,29400.0,13.45,13.46,13.45,13.46,29400.0
2014-06-05 11:45:00,13.46,13.46,13.45,13.46,50400.0,13.46,13.46,13.45,13.46,50400.0
2014-06-05 11:50:00,13.46,13.47,13.46,13.46,33600.0,13.46,13.47,13.46,13.46,33600.0
2014-06-05 11:55:00,13.46,13.46,13.45,13.45,50400.0,13.46,13.46,13.45,13.45,50400.0
2014-06-05 12:00:00,13.46,13.46,13.45,13.46,50400.0,13.46,13.46,13.45,13.46,50400.0
2014-06-05 12:05:00,13.46,13.47,13.45,13.47,55800.0,13.46,13.47,13.45,13.47,55800.0
2014-06-05 12:10:00,13.47,13.48,13.47,13.47,22800.0,13.47,13.48,13.47,13.47,22800.0
2014-06-05 12:15:00,13.47,13.48,13.47,13.47,18600.0,13.47,13.48,13.47,13.47,18600.0
2014-06-05 12:20:00,13.47,13.48,13.47,13.48,16200.0,13.47,13.48,13.47,13.48,16200.0
2014-06-05 12:25:00,13.48,13.48,13.46,13.46,27600.0,13.48,13.48,13.46,13.46,27600.0
2014-06-05 12:30:00,13.46,13.46,13.44,13.45,72000.0,13.46,13.46,13.44,13.45,72000.0
2014-06-05 12:35:00,13.45,13.45,13.44,13.44,67800.0,13.45,13.45,13.44,13.44,67800.0
2014-06-05 12:40:00,13.44,13.44,13.43,13.43,46800.0,13.44,13.44,13.43,13.43,46800.0
2014-06-05 12:45:00,13.43,13.43,13.42,13.42,24000.0,13.43,13.43,13.42,13.42,24000.0
2014-06-05 12:50:00,13.42,13.43,13.41,13.42,58200.0,13.42,13.43,13.41,13.42,58200.0
2014-06-05 12:55:00,13.41,13.42,13.41,13.42,44400.0,13.41,13.42,13.41,13.42,44400.0
2014-06-05 13:00:00,13.41,13.42,13.4,13.4,67200.0,13.41,13.42,13.4,13.4,67200.0
2014-06-05 13:05:00,13.4,13.4,13.38,13.38,58800.0,13.4,13.4,13.38,13.38,58800.0
2014-06-05 13:10:00,13.38,13.38,13.36,13.36,99600.0,13.38,13.38,13.36,13.36,99600.0
2014-06-05 13:15:00,13.36,13.36,13.34,13.36,109800.0,13.36,13.36,13.34,13.36,109800.0
2014-06-05 13:20:00,13.36,13.37,13.35,13.36,40200.0,13.36,13.37,13.35,13.36,40200.0
2014-06-05 13:25:00,13.35,13.36,13.35,13.36,73800.0,13.35,13.36,13.35,13.36,73800.0
2014-06-05 13:30:00,13.36,13.36,13.35,13.35,79800.0,13.36,13.36,13.35,13.35,79800.0
2014-06-05 13:35:00,13.35,13.35,13.35,13.35,43800.0,13.35,13.35,13.35,13.35,43800.0
2014-06-05 13:40:00,13.35,13.36,13.35,13.36,39600.0,13.35,13.36,13.35,13.36,39600.0
2014-06-05 13:45:00,13.35,13.36,13.35,13.36,48000.0,13.35,13.36,13.35,13.36,48000.0
2014-06-05 13:50:00,13.35,13.36,13.35,13.36,49200.0,13.35,13.36,13.35,13.36,49200.0
2014-06-05 13:55:00,13.36,13.37,13.36,13.37,18600.0,13.36,13.37,13.36,13.37,18600.0
2014-06-05 14:00:00,13.37,13.37,13.37,13.37,40200.0,13.37,13.37,13.37,13.37,40200.0
2014-06-05 14:05:00,13.37,13.38,13.37,13.37,47400.0,13.37,13.38,13.37,13.37,47400.0
2014-06-05 14:10:00,13.38,13.38,13.38,13.38,53400.0,13.38,13.38,13.38,13.38,53400.0
2014-06-05 14:15:00,13.38,13.38,13.38,13.38,39000.0,13.38,13.38,13.38,13.38,39000.0
2014-06-05 14:20:00,13.38,13.38,13.37,13.37,72600.0,13.38,13.38,13.37,13.37,72600.0
2014-06-05 14:25:00,13.37,13.37,13.34,13.34,72000.0,13.37,13.37,13.34,13.34,72000.0
2014-06-05 14:30:00,13.34,13.35,13.33,13.35,156000.0,13.34,13.35,13.33,13.35,156000.0
2014-06-05 14:35:00,13.35,13.36,13.35,13.35,34200.0,13.35,13.36,13.35,13.35,34200.0
2014-06-05 14:40:00,13.36,13.38,13.36,13.38,58800.0,13.36,13.38,13.36,13.38,58800.0
2014-06-05 14:45:00,13.38,13.38,13.38,13.38,42600.0,13.38,13.38,13.38,13.38,42600.0
2014-06-05 14:50:00,13.38,13.38,13.37,13.38,58800.0,13.38,13.38,13.37,13.38,58800.0
2014-06-05 14:55:00,13.38,13.38,13.37,13.38,79200.0,13.38,13.38,13.37,13.38,79200.0
2014-06-05 15:00:00,13.38,13.39,13.38,13.38,38400.0,13.38,13.39,13.38,13.38,38400.0
2014-06-05 15:05:00,13.38,13.39,13.38,13.38,42000.0,13.38,13.39,13.38,13.38,42000.0
2014-06-05 15:10:00,13.38,13.38,13.37,13.38,40200.0,13.38,13.38,13.37,13.38,40200.0
2014-06-05 15:15:00,13.38,13.38,13.37,13.37,63600.0,13.38,13.38,13.37,13.37,63600.0
2014-06-05 15:20:00,13.37,13.37,13.37,13.37,73200.0,13.37,13.37,13.37,13.37,73200.0
2014-06-05 15:25:00,13.37,13.37,13.37,13.37,76800.0,13.37,13.37,13.37,13.37,76800.0
2014-06-05 15:30:00,13.37,13.37,13.37,13.37,62400.0,13.37,13.37,13.37,13.37,62400.0
2014-06-05 15:35:00,13.37,13.38,13.37,13.38,60000.0,13.37,13.38,13.37,13.38,60000.0
2014-06-05 15:40:00,13.38,13.39,13.38,13.39,40800.0,13.38,13.39,13.38,13.39,40800.0
2014-06-05 15:45:00,13.39,13.4,13.39,13.4,124200.0,13.39,13.4,13.39,13.4,124200.0
2014-06-05 15:50:00,13.4,13.41,13.4,13.41,117600.0,13.4,13.41,13.4,13.41,117600.0
2014-06-05 15:55:00,13.41,13.41,13.4,13.4,228600.0,13.41,13.41,13.4,13.4,228600.0
2014-06-06 09:30:00,13.46,13.49,13.46,13.49,74400.0,13.46,13.49,13.46,13.49,74400.0
2014-06-06 09:35:00,13.47,13.49,13.47,13.48,6600.0,13.47,13.49,13.47,13.48,6600.0
2014-06-06 09:40:00,13.48,13.49,13.47,13.49,60000.0,13.48,13.49,13.47,13.49,60000.0
2014-06-06 09:45:00,13.49,13.49,13.45,13.47,49200.0,13.49,13.49,13.45,13.47,49200.0
2014-06-06 09:50:00,13.48,13.49,13.48,13.49,5400.0,13.48,13.49,13.48,13.49,5400.0
2014-06-06 09:55:00,13.49,13.49,13.49,13.49,18600.0,13.49,13.49,13.49,13.49,18600.0
2014-06-06 10:00:00,13.49,13.49,13.48,13.48,52800.0,13.49,13.49,13.48,13.48,52800.0
2014-06-06 10:05:00,13.49,13.49,13.47,13.47,38400.0,13.49,13.49,13.47,13.47,38400.0
2014-06-06 10:10:00,13.47,13.47,13.43,13.45,376800.0,13.47,13.47,13.43,13.45,376800.0
2014-06-06 10:15:00,13.44,13.47,13.44,13.45,96000.0,13.44,13.47,13.44,13.45,96000.0
2014-06-06 10:20:00,13.45,13.45,13.45,13.45,17400.0,13.45,13.45,13.45,13.45,17400.0
2014-06-06 10:25:00,13.44,13.46,13.44,13.45,50400.0,13.44,13.46,13.44,13.45,50400.0
2014-06-06 10:30:00,13.45,13.47,13.45,13.47,21000.0,13.45,13.47,13.45,13.47,21000.0
2014-06-06 10:35:00,13.47,13.47,13.45,13.46,48600.0,13.47,13.47,13.45,13.46,48600.0
2014-06-06 10:40:00,13.46,13.47,13.45,13.46,75000.0,13.46,13.47,13.45,13.46,75000.0
2014-06-06 10:45:00,13.46,13.47,13.46,13.46,23400.0,13.46,13.47,13.46,13.46,23400.0
2014-06-06 10:50:00,13.47,13.47,13.44,13.44,40800.0,13.47,13.47,13.44,13.44,40800.0
2014-06-06 10:55:00,13.44,13.44,13.42,13.43,18000.0,13.44,13.44,13.42,13.43,18000.0
2014-06-06 11:00:00,13.43,13.43,13.41,13.42,91200.0,13.43,13.43,13.41,13.42,91200.0
2014-06-06 11:05:00,13.42,13.44,13.42,13.42,29400.0,13.42,13.44,13.42,13.42,29400.0
2014-06-06 11:10:00,13.42,13.43,13.42,13.43,19800.0,13.42,13.43,13.42,13.43,19800.0
2014-06-06 11:15:00,13.42,13.44,13.42,13.43,21000.0,13.42,13.44,13.42,13.43,21000.0
2014-06-06 11:20:00,13.43,13.44,13.42,13.42,25800.0,13.43,13.44,13.42,13.42,25800.0
2014-06-06 11:25:00,13.42,13.43,13.42,13.43,19200.0,13.42,13.43,13.42,13.43,19200.0
2014-06-06 11:30:00,13.43,13.43,13.41,13.42,36600.0,13.43,13.43,13.41,13.42,36600.0
2014-06-06 11:35:00,13.41,13.41,13.4,13.4,33600.0,13.41,13.41,13.4,13.4,33600.0
2014-06-06 11:40:00,13.41,13.41,13.39,13.39,22800.0,13.41,13.41,13.39,13.39,22800.0
2014-06-06 11:45:00,13.41,13.41,13.41,13.41,13200.0,13.41,13.41,13.41,13.41,13200.0
2014-06-06 11:50:00,13.41,13.42,13.41,13.42,39000.0,13.41,13.42,13.41,13.42,39000.0
2014-06-06 11:55:00,13.42,13.42,13.41,13.41,19800.0,13.42,13.42,13.41,13.41,19800.0
2014-06-06 12:00:00,13.41,13.41,13.4,13.41,22800.0,13.41,13.41,13.4,13.41,22800.0
2014-06-06 12:05:00,13.41,13.41,13.4,13.41,10800.0,13.41,13.41,13.4,13.41,10800.0
2014-06-06 12:10:00,13.41,13.41,13.4,13.4,18000.0,13.41,13.41,13.4,13.4,18000.0
2014-06-06 12:15:00,13.4,13.41,13.4,13.4,11400.0,13.4,13.41,13.4,13.4,11400.0
2014-06-06 12:20:00,13.4,13.41,13.4,13.4,11400.0,13.4,13.41,13.4,13.4,11400.0
2014-06-06 12:25:00,13.4,13.4,13.4,13.4,33600.0,13.4,13.4,13.4,13.4,33600.0
2014-06-06 12:30:00,13.4,13.4,13.4,13.4,7200.0,13.4,13.4,13.4,13.4,7200.0
2014-06-06 12:35:00,13.4,13.4,13.39,13.39,1800.0,13.4,13.4,13.39,13.39,1800.0
2014-06-06 12:40:00,13.39,13.4,13.39,13.4,7800.0,13.39,13.4,13.39,13.4,7800.0
2014-06-06 12:45:00,13.4,13.4,13.39,13.4,9600.0,13.4,13.4,13.39,13.4,9600.0
2014-06-06 12:50:00,13.4,13.4,13.4,13.4,12000.0,13.4,13.4,13.4,13.4,12000.0
2014-06-06 12:55:00,13.41,13.41,13.4,13.4,5400.0,13.41,13.41,13.4,13.4,5400.0
2014-06-06 13:00:00,13.4,13.4,13.39,13.4,13200.0,13.4,13.4,13.39,13.4,13200.0
2014-06-06 13:05:00,13.4,13.41,13.4,13.41,15000.0,13.4,13.41,13.4,13.41,15000.0
2014-06-06 13:10:00,13.4,13.41,13.4,13.41,11400.0,13.4,13.41,13.4,13.41,11400.0
2014-06-06 13:15:00,13.41,13.41,13.4,13.4,2400.0,13.41,13.41,13.4,13.4,2400.0
2014-06-06 13:20:00,13.4,13.42,13.4,13.42,9000.0,13.4,13.42,13.4,13.42,9000.0
2014-06-06 13:25:00,13.42,13.42,13.4,13.4,10800.0,13.42,13.42,13.4,13.4,10800.0
2014-06-06 13:30:00,13.4,13.41,13.4,13.41,7800.0,13.4,13.41,13.4,13.41,7800.0
2014-06-06 13:35:00,13.41,13.41,13.4,13.41,7800.0,13.41,13.41,13.4,13.41,7800.0
2014-06-06 13:40:00,13.41,13.41,13.41,13.41,6000.0,13.41,13.41,13.41,13.41,6000.0
2014-06-06 13:45:00,13.41,13.41,13.4,13.41,34200.0,13.41,13.41,13.4,13.41,34200.0
2014-06-06 13:50:00,13.41,13.41,13.4,13.4,19200.0,13.41,13.41,13.4,13.4,19200.0
2014-06-06 13:55:00,13.4,13.4,13.4,13.4,7200.0,13.4,13.4,13.4,13.4,7200.0
2014-06-06 14:00:00,13.4,13.41,13.4,13.41,31800.0,13.4,13.41,13.4,13.41,31800.0
2014-06-06 14:05:00,13.41,13.41,13.41,13.41,4800.0,13.41,13.41,13.41,13.41,4800.0
2014-06-06 14:10:00,13.41,13.41,13.4,13.4,6600.0,13.41,13.41,13.4,13.4,6600.0
2014-06-06 14:15:00,13.4,13.41,13.4,13.4,6600.0,13.4,13.41,13.4,13.4,6600.0
2014-06-06 14:20:00,13.4,13.4,13.39,13.39,25200.0,13.4,13.4,13.39,13.39,25200.0
2014-06-06 14:25:00,13.39,13.39,13.38,13.39,6600.0,13.39,13.39,13.38,13.39,6600.0
2014-06-06 14:30:00,13.39,13.39,13.38,13.38,21600.0,13.39,13.39,13.38,13.38,21600.0
2014-06-06 14:35:00,13.39,13.39,13.38,13.38,16800.0,13.39,13.39,13.38,13.38,16800.0
2014-06-06 14:40:00,13.38,13.39,13.38,13.39,40200.0,13.38,13.39,13.38,13.39,40200.0
2014-06-06 14:45:00,13.39,13.39,13.38,13.39,21000.0,13.39,13.39,13.38,13.39,21000.0
2014-06-06 14:50:00,13.39,13.39,13.37,13.38,14400.0,13.39,13.39,13.37,13.38,14400.0
2014-06-06 14:55:00,13.38,13.38,13.38,13.38,19800.0,13.38,13.38,13.38,13.38,19800.0
2014-06-06 15:00:00,13.38,13.38,13.38,13.38,13800.0,13.38,13.38,13.38,13.38,13800.0
2014-06-06 15:05:00,13.38,13.38,13.38,13.38,27000.0,13.38,13.38,13.38,13.38,27000.0
2014-06-06 15:10:00,13.38,13.38,13.37,13.38,34800.0,13.38,13.38,13.37,13.38,34800.0
2014-06-06 15:15:00,13.38,13.38,13.37,13.38,18000.0,13.38,13.38,13.37,13.38,18000.0
2014-06-06 15:20:00,13.38,13.4,13.38,13.38,45000.0,13.38,13.4,13.38,13.38,45000.0
2014-06-06 15:25:00,13.39,13.4,13.38,13.4,53400.0,13.39,13.4,13.38,13.4,53400.0
2014-06-06 15:30:00,13.4,13.4,13.38,13.38,28200.0,13.4,13.4,13.38,13.38,28200.0
2014-06-06 15:35:00,13.39,13.39,13.38,13.39,47400.0,13.39,13.39,13.38,13.39,47400.0
2014-06-06 15:40:00,13.39,13.39,13.38,13.38,25200.0,13.39,13.39,13.38,13.38,25200.0
2014-06-06 15:45:00,13.38,13.4,13.38,13.4,71400.0,13.38,13.4,13.38,13.4,71400.0
2014-06-06 15:50:00,13.4,13.4,13.39,13.39,101400.0,13.4,13.4,13.39,13.39,101400.0
2014-06-06 15:55:00,13.39,13.41,13.39,13.4,259800.0,13.39,13.41,13.39,13.4,259800.0
2014-06-09 09:30:00,13.37,13.4,13.36,13.36,64200.0,13.37,13.4,13.36,13.36,64200.0
2014-06-09 09:35:00,13.36,13.36,13.32,13.35,75000.0,13.36,13.36,13.32,13.35,75000.0
2014-06-09 09:40:00,13.36,13.36,13.31,13.31,151800.0,13.36,13.36,13.31,13.31,151800.0
2014-06-09 09:45:00,13.32,13.35,13.31,13.33,72000.0,13.32,13.35,13.31,13.33,72000.0
2014-06-09 09:50:00,13.35,13.36,13.33,13.33,46200.0,13.35,13.36,13.33,13.33,46200.0
2014-06-09 09:55:00,13.34,13.34,13.31,13.32,18000.0,13.34,13.34,13.31,13.32,18000.0
2014-06-09 10:00:00,13.33,13.34,13.33,13.33,19200.0,13.33,13.34,13.33,13.33,19200.0
2014-06-09 10:05:00,13.33,13.34,13.33,13.34,29400.0,13.33,13.34,13.33,13.34,29400.0
2014-06-09 10:10:00,13.34,13.35,13.33,13.34,24600.0,13.34,13.35,13.33,13.34,24600.0
2014-06-09 10:15:00,13.34,13.34,13.33,13.34,27600.0,13.34,13.34,13.33,13.34,27600.0
2014-06-09 10:20:00,13.34,13.34,13.32,13.33,25800.0,13.34,13.34,13.32,13.33,25800.0
2014-06-09 10:25:00,13.32,13.32,13.32,13.32,1800.0,13.32,13.32,13.32,13.32,1800.0
2014-06-09 10:30:00,13.33,13.33,13.31,13.31,19800.0,13.33,13.33,13.31,13.31,19800.0
2014-06-09 10:35:00,13.31,13.31,13.3,13.3,23400.0,13.31,13.31,13.3,13.3,23400.0
2014-06-09 10:40:00,13.3,13.32,13.3,13.32,24600.0,13.3,13.32,13.3,13.32,24600.0
2014-06-09 10:45:00,13.32,13.33,13.31,13.33,12600.0,13.32,13.33,13.31,13.33,12600.0
2014-06-09 10:50:00,13.33,13.34,13.33,13.34,80400.0,13.33,13.34,13.33,13.34,80400.0
2014-06-09 10:55:00,13.34,13.34,13.33,13.33,30000.0,13.34,13.34,13.33,13.33,30000.0
2014-06-09 11:00:00,13.33,13.34,13.33,13.33,9000.0,13.33,13.34,13.33,13.33,9000.0
2014-06-09 11:05:00,13.33,13.34,13.33,13.33,24000.0,13.33,13.34,13.33,13.33,24000.0
2014-06-09 11:10:00,13.33,13.34,13.33,13.34,15000.0,13.33,13.34,13.33,13.34,15000.0
2014-06-09 11:15:00,13.34,13.36,13.33,13.36,63600.0,13.34,13.36,13.33,13.36,63600.0
2014-06-09 11:20:00,13.36,13.37,13.35,13.35,29400.0,13.36,13.37,13.35,13.35,29400.0
2014-06-09 11:25:00,13.35,13.37,13.35,13.37,37200.0,13.35,13.37,13.35,13.37,37200.0
2014-06-09 11:30:00,13.37,13.37,13.35,13.35,47400.0,13.37,13.37,13.35,13.35,47400.0
2014-06-09 11:35:00,13.35,13.36,13.34,13.35,30000.0,13.35,13.36,13.34,13.35,30000.0
2014-06-09 11:40:00,13.35,13.37,13.35,13.36,143400.0,13.35,13.37,13.35,13.36,143400.0
2014-06-09 11:45:00,13.36,13.37,13.35,13.35,44400.0,13.36,13.37,13.35,13.35,44400.0
2014-06-09 11:50:00,13.35,13.35,13.34,13.34,44400.0,13.35,13.35,13.34,13.34,44400.0
2014-06-09 11:55:00,13.34,13.35,13.34,13.35,30600.0,13.34,13.35,13.34,13.35,30600.0
2014-06-09 12:00:00,13.35,13.36,13.35,13.35,37200.0,13.35,13.36,13.35,13.35,37200.0
2014-06-09 12:05:00,13.36,13.36,13.35,13.35,17400.0,13.36,13.36,13.35,13.35,17400.0
2014-06-09 12:10:00,13.35,13.36,13.35,13.36,7800.0,13.35,13.36,13.35,13.36,7800.0
2014-06-09 12:15:00,13.37,13.37,13.36,13.37,8400.0,13.37,13.37,13.36,13.37,8400.0
2014-06-09 12:20:00,13.37,13.38,13.37,13.38,19200.0,13.37,13.38,13.37,13.38,19200.0
2014-06-09 12:25:00,13.39,13.39,13.36,13.37,40800.0,13.39,13.39,13.36,13.37,40800.0
2014-06-09 12:30:00,13.37,13.37,13.37,13.37,15000.0,13.37,13.37,13.37,13.37,15000.0
2014-06-09 12:35:00,13.37,13.38,13.37,13.37,3000.0,13.37,13.38,13.37,13.37,3000.0
2014-06-09 12:40:00,13.38,13.38,13.38,13.38,3600.0,13.38,13.38,13.38,13.38,3600.0
2014-06-09 12:45:00,13.38,13.39,13.38,13.39,11400.0,13.38,13.39,13.38,13.39,11400.0
2014-06-09 12:50:00,13.39,13.4,13.39,13.4,17400.0,13.39,13.4,13.39,13.4,17400.0
2014-06-09 12:55:00,13.4,13.4,13.39,13.39,18600.0,13.4,13.4,13.39,13.39,18600.0
2014-06-09 13:00:00,13.4,13.41,13.4,13.41,27000.0,13.4,13.41,13.4,13.41,27000.0
2014-06-09 13:05:00,13.41,13.42,13.41,13.42,12000.0,13.41,13.42,13.41,13.42,12000.0
2014-06-09 13:10:00,13.42,13.42,13.42,13.42,6600.0,13.42,13.42,13.42,13.42,6600.0
2014-06-09 13:15:00,13.42,13.42,13.42,13.42,7200.0,13.42,13.42,13.42,13.42,7200.0
2014-06-09 13:20:00,13.42,13.42,13.42,13.42,24000.0,13.42,13.42,13.42,13.42,24000.0
2014-06-09 13:25:00,13.42,13.42,13.41,13.41,25200.0,13.42,13.42,13.41,13.41,25200.0
2014-06-09 13:30:00,13.41,13.41,13.41,13.41,7800.0,13.41,13.41,13.41,13.41,7800.0
2014-06-09 13:35:00,13.41,13.41,13.41,13.41,13200.0,13.41,13.41,13.41,13.41,13200.0
2014-06-09 13:40:00,13.42,13.42,13.41,13.41,4800.0,13.42,13.42,13.41,13.41,4800.0
2014-06-09 13:45:00,13.41,13.42,13.41,13.42,19800.0,13.41,13.42,13.41,13.42,19800.0
2014-06-09 13:50:00,13.42,13.43,13.41,13.43,30000.0,13.42,13.43,13.41,13.43,30000.0
2014-06-09 13:55:00,13.42,13.43,13.42,13.43,19800.0,13.42,13.43,13.42,13.43,19800.0
2014-06-09 14:00:00,13.43,13.43,13.42,13.43,8400.0,13.43,13.43,13.42,13.43,8400.0
2014-06-09 14:05:00,13.43,13.43,13.42,13.42,14400.0,13.43,13.43,13.42,13.42,14400.0
2014-06-09 14:10:00,13.42,13.42,13.4,13.4,31200.0,13.42,13.42,13.4,13.4,31200.0
2014-06-09 14:15:00,13.4,13.41,13.4,13.41,46200.0,13.4,13.41,13.4,13.41,46200.0
2014-06-09 14:20:00,13.41,13.42,13.41,13.42,30000.0,13.41,13.42,13.41,13.42,30000.0
2014-06-09 14:25:00,13.42,13.42,13.41,13.41,28800.0,13.42,13.42,13.41,13.41,28800.0
2014-06-09 14:30:00,13.41,13.42,13.41,13.41,45600.0,13.41,13.42,13.41,13.41,45600.0
2014-06-09 14:35:00,13.42,13.43,13.41,13.43,48600.0,13.42,13.43,13.41,13.43,48600.0
2014-06-09 14:40:00,13.43,13.44,13.43,13.43,42000.0,13.43,13.44,13.43,13.43,42000.0
2014-06-09 14:45:00,13.43,13.44,13.43,13.43,16800.0,13.43,13.44,13.43,13.43,16800.0
2014-06-09 14:50:00,13.43,13.44,13.42,13.43,36000.0,13.43,13.44,13.42,13.43,36000.0
2014-06-09 14:55:00,13.43,13.43,13.42,13.42,26400.0,13.43,13.43,13.42,13.42,26400.0
2014-06-09 15:00:00,13.43,13.46,13.42,13.46,78000.0,13.43,13.46,13.42,13.46,78000.0
2014-06-09 15:05:00,13.45,13.48,13.45,13.48,77400.0,13.45,13.48,13.45,13.48,77400.0
2014-06-09 15:10:00,13.48,13.48,13.47,13.47,74400.0,13.48,13.48,13.47,13.47,74400.0
2014-06-09 15:15:00,13.47,13.47,13.46,13.47,23400.0,13.47,13.47,13.46,13.47,23400.0
2014-06-09 15:20:00,13.47,13.48,13.46,13.47,62400.0,13.47,13.48,13.46,13.47,62400.0
2014-06-09 15:25:00,13.47,13.47,13.46,13.47,33000.0,13.47,13.47,13.46,13.47,33000.0
2014-06-09 15:30:00,13.46,13.47,13.46,13.47,30000.0,13.46,13.47,13.46,13.47,30000.0
2014-06-09 15:35:00,13.46,13.47,13.46,13.46,44400.0,13.46,13.47,13.46,13.46,44400.0
2014-06-09 15:40:00,13.47,13.47,13.46,13.46,68400.0,13.47,13.47,13.46,13.46,68400.0
2014-06-09 15:45:00,13.46,13.46,13.45,13.45,94200.0,13.46,13.46,13.45,13.45,94200.0
2014-06-09 15:50:00,13.45,13.47,13.45,13.46,172800.0,13.45,13.47,13.45,13.46,172800.0
2014-06-09 15:55:00,13.46,13.47,13.46,13.47,157200.0,13.46,13.47,13.46,13.47,157200.0
2014-06-10 09:30:00,13.2,13.72,13.15,13.51,111000.0,13.2,13.72,13.15,13.51,111000.0
2014-06-10 09:35:00,13.52,13.52,13.49,13.49,191400.0,13.52,13.52,13.49,13.49,191400.0
2014-06-10 09:40:00,13.49,13.51,13.47,13.49,307200.0,13.49,13.51,13.47,13.49,307200.0
2014-06-10 09:45:00,13.48,13.5,13.46,13.48,93600.0,13.48,13.5,13.46,13.48,93600.0
2014-06-10 09:50:00,13.48,13.48,13.46,13.46,4200.0,13.48,13.48,13.46,13.46,4200.0
2014-06-10 09:55:00,13.46,13.46,13.42,13.45,37800.0,13.46,13.46,13.42,13.45,37800.0
2014-06-10 10:00:00,13.46,13.47,13.45,13.45,38400.0,13.46,13.47,13.45,13.45,38400.0
2014-06-10 10:05:00,13.44,13.44,13.41,13.42,17400.0,13.44,13.44,13.41,13.42,17400.0
2014-06-10 10:10:00,13.42,13.44,13.42,13.42,313800.0,13.42,13.44,13.42,13.42,313800.0
2014-06-10 10:15:00,13.42,13.43,13.41,13.41,216000.0,13.42,13.43,13.41,13.41,216000.0
2014-06-10 10:20:00,13.4,13.4,13.37,13.38,75600.0,13.4,13.4,13.37,13.38,75600.0
2014-06-10 10:25:00,13.38,13.41,13.38,13.41,13800.0,13.38,13.41,13.38,13.41,13800.0
2014-06-10 10:30:00,13.41,13.43,13.4,13.4,47400.0,13.41,13.43,13.4,13.4,47400.0
2014-06-10 10:35:00,13.39,13.39,13.37,13.37,28200.0,13.39,13.39,13.37,13.37,28200.0
2014-06-10 10:40:00,13.37,13.38,13.37,13.38,18000.0,13.37,13.38,13.37,13.38,18000.0
2014-06-10 10:45:00,13.37,13.39,13.35,13.35,137400.0,13.37,13.39,13.35,13.35,137400.0
2014-06-10 10:50:00,13.36,13.38,13.35,13.38,56400.0,13.36,13.38,13.35,13.38,56400.0
2014-06-10 10:55:00,13.38,13.4,13.38,13.4,24600.0,13.38,13.4,13.38,13.4,24600.0
2014-06-10 11:00:00,13.4,13.41,13.39,13.4,85200.0,13.4,13.41,13.39,13.4,85200.0
2014-06-10 11:05:00,13.4,13.42,13.4,13.42,27000.0,13.4,13.42,13.4,13.42,27000.0
2014-06-10 11:10:00,13.42,13.42,13.41,13.42,10200.0,13.42,13.42,13.41,13.42,10200.0
2014-06-10 11:15:00,13.42,13.42,13.41,13.41,11400.0,13.42,13.42,13.41,13.41,11400.0
2014-06-10 11:20:00,13.41,13.42,13.41,13.42,16800.0,13.41,13.42,13.41,13.42,16800.0
2014-06-10 11:25:00,13.41,13.42,13.41,13.42,5400.0,13.41,13.42,13.41,13.42,5400.0
2014-06-10 11:30:00,13.41,13.42,13.41,13.42,18600.0,13.41,13.42,13.41,13.42,18600.0
2014-06-10 11:35:00,13.42,13.42,13.42,13.42,23400.0,13.42,13.42,13.42,13.42,23400.0
2014-06-10 11:40:00,13.42,13.42,13.41,13.41,15000.0,13.42,13.42,13.41,13.41,15000.0
2014-06-10 11:45:00,13.41,13.42,13.41,13.41,6600.0,13.41,13.42,13.41,13.41,6600.0
2014-06-10 11:50:00,13.42,13.42,13.41,13.41,3600.0,13.42,13.42,13.41,13.41,3600.0
2014-06-10 11:55:00,13.41,13.41,13.4,13.4,6000.0,13.41,13.41,13.4,13.4,6000.0
2014-06-10 12:00:00,13.4,13.41,13.39,13.39,9000.0,13.4,13.41,13.39,13.39,9000.0
2014-06-10 12:05:00,13.39,13.39,13.38,13.39,15600.0,13.39,13.39,13.38,13.39,15600.0
2014-06-10 12:10:00,13.39,13.4,13.38,13.4,24000.0,13.39,13.4,13.38,13.4,24000.0
2014-06-10 12:15:00,13.4,13.4,13.4,13.4,21600.0,13.4,13.4,13.4,13.4,21600.0
2014-06-10 12:20:00,13.4,13.4,13.4,13.4,14400.0,13.4,13.4,13.4,13.4,14400.0
2014-06-10 12:25:00,13.4,13.4,13.4,13.4,6600.0,13.4,13.4,13.4,13.4,6600.0
2014-06-10 12:30:00,13.41,13.41,13.41,13.41,9600.0,13.41,13.41,13.41,13.41,9600.0
2014-06-10 12:35:00,13.41,13.42,13.41,13.42,21600.0,13.41,13.42,13.41,13.42,21600.0
2014-06-10 12:40:00,13.42,13.43,13.42,13.42,22200.0,13.42,13.43,13.42,13.42,22200.0
2014-06-10 12:45:00,13.41,13.42,13.41,13.41,18000.0,13.41,13.42,13.41,13.41,18000.0
2014-06-10 12:50:00,13.41,13.42,13.41,13.42,10200.0,13.41,13.42,13.41,13.42,10200.0
2014-06-10 12:55:00,13.42,13.42,13.41,13.41,15000.0,13.42,13.42,13.41,13.41,15000.0
2014-06-10 13:00:00,13.41,13.42,13.41,13.41,15000.0,13.41,13.42,13.41,13.41,15000.0
2014-06-10 13:05:00,13.41,13.41,13.41,13.41,9600.0,13.41,13.41,13.41,13.41,9600.0
2014-06-10 13:10:00,13.41,13.42,13.41,13.41,19200.0,13.41,13.42,13.41,13.41,19200.0
2014-06-10 13:15:00,13.41,13.43,13.41,13.43,19200.0,13.41,13.43,13.41,13.43,19200.0
2014-06-10 13:20:00,13.43,13.45,13.43,13.45,23400.0,13.43,13.45,13.43,13.45,23400.0
2014-06-10 13:25:00,13.45,13.45,13.43,13.43,13800.0,13.45,13.45,13.43,13.43,13800.0
2014-06-10 13:30:00,13.43,13.43,13.42,13.42,22800.0,13.43,13.43,13.42,13.42,22800.0
2014-06-10 13:35:00,13.43,13.43,13.42,13.42,9600.0,13.43,13.43,13.42,13.42,9600.0
2014-06-10 13:40:00,13.42,13.42,13.41,13.42,7200.0,13.42,13.42,13.41,13.42,7200.0
2014-06-10 13:45:00,13.41,13.44,13.41,13.44,24000.0,13.41,13.44,13.41,13.44,24000.0
2014-06-10 13:50:00,13.44,13.44,13.43,13.44,9000.0,13.44,13.44,13.43,13.44,9000.0
2014-06-10 13:55:00,13.43,13.45,13.43,13.45,19200.0,13.43,13.45,13.43,13.45,19200.0
2014-06-10 14:00:00,13.44,13.44,13.43,13.44,19200.0,13.44,13.44,13.43,13.44,19200.0
2014-06-10 14:05:00,13.44,13.44,13.43,13.44,9600.0,13.44,13.44,13.43,13.44,9600.0
2014-06-10 14:10:00,13.44,13.45,13.44,13.44,22200.0,13.44,13.45,13.44,13.44,22200.0
2014-06-10 14:15:00,13.44,13.44,13.44,13.44,14400.0,13.44,13.44,13.44,13.44,14400.0
2014-06-10 14:20:00,13.44,13.46,13.44,13.46,22800.0,13.44,13.46,13.44,13.46,22800.0
2014-06-10 14:25:00,13.46,13.47,13.45,13.47,31200.0,13.46,13.47,13.45,13.47,31200.0
2014-06-10 14:30:00,13.47,13.47,13.46,13.46,9000.0,13.47,13.47,13.46,13.46,9000.0
2014-06-10 14:35:00,13.45,13.46,13.45,13.46,33000.0,13.45,13.46,13.45,13.46,33000.0
2014-06-10 14:40:00,13.46,13.47,13.45,13.45,16200.0,13.46,13.47,13.45,13.45,16200.0
2014-06-10 14:45:00,13.45,13.46,13.45,13.46,25200.0,13.45,13.46,13.45,13.46,25200.0
2014-06-10 14:50:00,13.46,13.46,13.45,13.46,22800.0,13.46,13.46,13.45,13.46,22800.0
2014-06-10 14:55:00,13.46,13.46,13.46,13.46,28200.0,13.46,13.46,13.46,13.46,28200.0
2014-06-10 15:00:00,13.46,13.47,13.46,13.46,362400.0,13.46,13.47,13.46,13.46,362400.0
2014-06-10 15:05:00,13.46,13.46,13.45,13.46,31800.0,13.46,13.46,13.45,13.46,31800.0
2014-06-10 15:10:00,13.47,13.47,13.45,13.45,41400.0,13.47,13.47,13.45,13.45,41400.0
2014-06-10 15:15:00,13.45,13.46,13.44,13.46,26400.0,13.45,13.46,13.44,13.46,26400.0
2014-06-10 15:20:00,13.46,13.47,13.46,13.46,18600.0,13.46,13.47,13.46,13.46,18600.0
2014-06-10 15:25:00,13.46,13.49,13.46,13.47,50400.0,13.46,13.49,13.46,13.47,50400.0
2014-06-10 15:30:00,13.47,13.47,13.46,13.46,54600.0,13.47,13.47,13.46,13.46,54600.0
2014-06-10 15:35:00,13.46,13.46,13.45,13.46,30600.0,13.46,13.46,13.45,13.46,30600.0
2014-06-10 15:40:00,13.46,13.46,13.45,13.45,53400.0,13.46,13.46,13.45,13.45,53400.0
2014-06-10 15:45:00,13.45,13.45,13.44,13.45,113400.0,13.45,13.45,13.44,13.45,113400.0
2014-06-10 15:50:00,13.45,13.47,13.45,13.46,181800.0,13.45,13.47,13.45,13.46,181800.0
2014-06-10 15:55:00,13.46,13.46,13.44,13.45,397800.0,13.46,13.46,13.44,13.45,397800.0
2014-06-11 09:30:00,13.58,13.62,13.51,13.51,128400.0,13.58,13.62,13.51,13.51,128400.0
2014-06-11 09:35:00,13.52,13.58,13.5,13.54,91200.0,13.52,13.58,13.5,13.54,91200.0
2014-06-11 09:40:00,13.55,13.57,13.53,13.56,106800.0,13.55,13.57,13.53,13.56,106800.0
2014-06-11 09:45:00,13.56,13.59,13.56,13.58,78000.0,13.56,13.59,13.56,13.58,78000.0
2014-06-11 09:50:00,13.58,13.58,13.56,13.58,22200.0,13.58,13.58,13.56,13.58,22200.0
2014-06-11 09:55:00,13.57,13.59,13.56,13.57,91800.0,13.57,13.59,13.56,13.57,91800.0
2014-06-11 10:00:00,13.57,13.59,13.57,13.57,165000.0,13.57,13.59,13.57,13.57,165000.0
2014-06-11 10:05:00,13.57,13.62,13.57,13.62,129000.0,13.57,13.62,13.57,13.62,129000.0
2014-06-11 10:10:00,13.62,13.63,13.58,13.58,242400.0,13.62,13.63,13.58,13.58,242400.0
2014-06-11 10:15:00,13.58,13.58,13.56,13.56,57000.0,13.58,13.58,13.56,13.56,57000.0
2014-06-11 10:20:00,13.57,13.57,13.56,13.57,34800.0,13.57,13.57,13.56,13.57,34800.0
2014-06-11 10:25:00,13.56,13.57,13.56,13.57,28200.0,13.56,13.57,13.56,13.57,28200.0
2014-06-11 10:30:00,13.57,13.57,13.56,13.56,34200.0,13.57,13.57,13.56,13.56,34200.0
2014-06-11 10:35:00,13.56,13.57,13.56,13.56,60000.0,13.56,13.57,13.56,13.56,60000.0
2014-06-11 10:40:00,13.56,13.59,13.56,13.59,39600.0,13.56,13.59,13.56,13.59,39600.0
2014-06-11 10:45:00,13.59,13.6,13.59,13.59,61200.0,13.59,13.6,13.59,13.59,61200.0
2014-06-11 10:50:00,13.59,13.6,13.58,13.59,37800.0,13.59,13.6,13.58,13.59,37800.0
2014-06-11 10:55:00,13.59,13.6,13.59,13.59,129000.0,13.59,13.6,13.59,13.59,129000.0
2014-06-11 11:00:00,13.59,13.62,13.59,13.62,44400.0,13.59,13.62,13.59,13.62,44400.0
2014-06-11 11:05:00,13.62,13.65,13.62,13.64,64800.0,13.62,13.65,13.62,13.64,64800.0
2014-06-11 11:10:00,13.64,13.65,13.63,13.64,224400.0,13.64,13.65,13.63,13.64,224400.0
2014-06-11 11:15:00,13.63,13.64,13.62,13.63,46800.0,13.63,13.64,13.62,13.63,46800.0
2014-06-11 11:20:00,13.63,13.63,13.62,13.62,41400.0,13.63,13.63,13.62,13.62,41400.0
2014-06-11 11:25:00,13.62,13.62,13.61,13.62,51600.0,13.62,13.62,13.61,13.62,51600.0
2014-06-11 11:30:00,13.62,13.62,13.62,13.62,40200.0,13.62,13.62,13.62,13.62,40200.0
2014-06-11 11:35:00,13.62,13.62,13.61,13.61,70200.0,13.62,13.62,13.61,13.61,70200.0
2014-06-11 11:40:00,13.61,13.62,13.61,13.61,47400.0,13.61,13.62,13.61,13.61,47400.0
2014-06-11 11:45:00,13.61,13.62,13.61,13.62,115200.0,13.61,13.62,13.61,13.62,115200.0
2014-06-11 11:50:00,13.62,13.62,13.62,13.62,46200.0,13.62,13.62,13.62,13.62,46200.0
2014-06-11 11:55:00,13.62,13.63,13.62,13.62,45000.0,13.62,13.63,13.62,13.62,45000.0
2014-06-11 12:00:00,13.62,13.63,13.62,13.63,34800.0,13.62,13.63,13.62,13.63,34800.0
2014-06-11 12:05:00,13.63,13.63,13.62,13.63,60000.0,13.63,13.63,13.62,13.63,60000.0
2014-06-11 12:10:00,13.62,13.62,13.62,13.62,16200.0,13.62,13.62,13.62,13.62,16200.0
2014-06-11 12:15:00,13.62,13.63,13.62,13.63,112800.0,13.62,13.63,13.62,13.63,112800.0
2014-06-11 12:20:00,13.63,13.63,13.63,13.63,3600.0,13.63,13.63,13.63,13.63,3600.0
2014-06-11 12:25:00,13.63,13.63,13.63,13.63,45000.0,13.63,13.63,13.63,13.63,45000.0
2014-06-11 12:30:00,13.63,13.66,13.63,13.66,37200.0,13.63,13.66,13.63,13.66,37200.0
2014-06-11 12:35:00,13.66,13.7,13.66,13.7,62400.0,13.66,13.7,13.66,13.7,62400.0
2014-06-11 12:40:00,13.7,13.71,13.69,13.71,85200.0,13.7,13.71,13.69,13.71,85200.0
2014-06-11 12:45:00,13.71,13.72,13.71,13.72,63000.0,13.71,13.72,13.71,13.72,63000.0
2014-06-11 12:50:00,13.72,13.72,13.69,13.69,32400.0,13.72,13.72,13.69,13.69,32400.0
2014-06-11 12:55:00,13.69,13.7,13.68,13.68,31200.0,13.69,13.7,13.68,13.68,31200.0
2014-06-11 13:00:00,13.68,13.69,13.67,13.69,121800.0,13.68,13.69,13.67,13.69,121800.0
2014-06-11 13:05:00,13.69,13.69,13.67,13.68,21600.0,13.69,13.69,13.67,13.68,21600.0
2014-06-11 13:10:00,13.68,13.69,13.67,13.68,46800.0,13.68,13.69,13.67,13.68,46800.0
2014-06-11 13:15:00,13.68,13.69,13.68,13.69,39600.0,13.68,13.69,13.68,13.69,39600.0
2014-06-11 13:20:00,13.69,13.71,13.69,13.71,45000.0,13.69,13.71,13.69,13.71,45000.0
2014-06-11 13:25:00,13.72,13.72,13.71,13.72,20400.0,13.72,13.72,13.71,13.72,20400.0
2014-06-11 13:30:00,13.72,13.72,13.7,13.72,80400.0,13.72,13.72,13.7,13.72,80400.0
2014-06-11 13:35:00,13.72,13.74,13.71,13.74,136200.0,13.72,13.74,13.71,13.74,136200.0
2014-06-11 13:40:00,13.73,13.74,13.71,13.71,21600.0,13.73,13.74,13.71,13.71,21600.0
2014-06-11 13:45:00,13.72,13.72,13.71,13.72,39000.0,13.72,13.72,13.71,13.72,39000.0
2014-06-11 13:50:00,13.72,13.78,13.71,13.78,733200.0,13.72,13.78,13.71,13.78,733200.0
2014-06-11 13:55:00,13.78,13.81,13.78,13.78,180600.0,13.78,13.81,13.78,13.78,180600.0
2014-06-11 14:00:00,13.78,13.79,13.77,13.78,80400.0,13.78,13.79,13.77,13.78,80400.0
2014-06-11 14:05:00,13.78,13.78,13.77,13.77,19800.0,13.78,13.78,13.77,13.77,19800.0
2014-06-11 14:10:00,13.77,13.78,13.76,13.77,119400.0,13.77,13.78,13.76,13.77,119400.0
2014-06-11 14:15:00,13.77,13.78,13.77,13.78,46200.0,13.77,13.78,13.77,13.78,46200.0
2014-06-11 14:20:00,13.78,13.78,13.78,13.78,54600.0,13.78,13.78,13.78,13.78,54600.0
2014-06-11 14:25:00,13.78,13.78,13.78,13.78,51600.0,13.78,13.78,13.78,13.78,51600.0
2014-06-11 14:30:00,13.78,13.8,13.78,13.8,96600.0,13.78,13.8,13.78,13.8,96600.0
2014-06-11 14:35:00,13.8,13.81,13.78,13.78,84000.0,13.8,13.81,13.78,13.78,84000.0
2014-06-11 14:40:00,13.78,13.81,13.78,13.8,150000.0,13.78,13.81,13.78,13.8,150000.0
2014-06-11 14:45:00,13.8,13.83,13.8,13.82,93600.0,13.8,13.83,13.8,13.82,93600.0
2014-06-11 14:50:00,13.83,13.83,13.81,13.82,89400.0,13.83,13.83,13.81,13.82,89400.0
2014-06-11 14:55:00,13.82,13.83,13.81,13.82,104400.0,13.82,13.83,13.81,13.82,104400.0
2014-06-11 15:00:00,13.82,13.82,13.81,13.81,64200.0,13.82,13.82,13.81,13.81,64200.0
2014-06-11 15:05:00,13.81,13.82,13.8,13.8,55800.0,13.81,13.82,13.8,13.8,55800.0
2014-06-11 15:10:00,13.8,13.8,13.77,13.77,72000.0,13.8,13.8,13.77,13.77,72000.0
2014-06-11 15:15:00,13.77,13.78,13.76,13.76,62400.0,13.77,13.78,13.76,13.76,62400.0
2014-06-11 15:20:00,13.76,13.76,13.74,13.74,96000.0,13.76,13.76,13.74,13.74,96000.0
2014-06-11 15:25:00,13.74,13.75,13.74,13.75,67800.0,13.74,13.75,13.74,13.75,67800.0
2014-06-11 15:30:00,13.75,13.76,13.75,13.76,69600.0,13.75,13.76,13.75,13.76,69600.0
2014-06-11 15:35:00,13.76,13.76,13.75,13.76,92400.0,13.76,13.76,13.75,13.76,92400.0
2014-06-11 15:40:00,13.76,13.77,13.76,13.76,124200.0,13.76,13.77,13.76,13.76,124200.0
2014-06-11 15:45:00,13.76,13.76,13.76,13.76,156000.0,13.76,13.76,13.76,13.76,156000.0
2014-06-11 15:50:00,13.76,13.76,13.76,13.76,153000.0,13.76,13.76,13.76,13.76,153000.0
2014-06-11 15:55:00,13.76,13.76,13.74,13.75,320400.0,13.76,13.76,13.74,13.75,320400.0
2014-06-12 09:30:00,13.71,13.75,13.64,13.69,173400.0,13.71,13.75,13.64,13.69,173400.0
2014-06-12 09:35:00,13.7,13.7,13.61,13.61,132600.0,13.7,13.7,13.61,13.61,132600.0
2014-06-12 09:40:00,13.59,13.62,13.59,13.6,189000.0,13.59,13.62,13.59,13.6,189000.0
2014-06-12 09:45:00,13.59,13.59,13.56,13.56,43800.0,13.59,13.59,13.56,13.56,43800.0
2014-06-12 09:50:00,13.55,13.55,13.53,13.54,47400.0,13.55,13.55,13.53,13.54,47400.0
2014-06-12 09:55:00,13.53,13.54,13.51,13.51,43200.0,13.53,13.54,13.51,13.51,43200.0
2014-06-12 10:00:00,13.52,13.52,13.5,13.52,78000.0,13.52,13.52,13.5,13.52,78000.0
2014-06-12 10:05:00,13.52,13.54,13.52,13.54,55800.0,13.52,13.54,13.52,13.54,55800.0
2014-06-12 10:10:00,13.53,13.56,13.53,13.55,61800.0,13.53,13.56,13.53,13.55,61800.0
2014-06-12 10:15:00,13.55,13.57,13.52,13.56,85200.0,13.55,13.57,13.52,13.56,85200.0
2014-06-12 10:20:00,13.56,13.57,13.56,13.56,38400.0,13.56,13.57,13.56,13.56,38400.0
2014-06-12 10:25:00,13.57,13.57,13.56,13.56,142800.0,13.57,13.57,13.56,13.56,142800.0
2014-06-12 10:30:00,13.57,13.59,13.56,13.57,57000.0,13.57,13.59,13.56,13.57,57000.0
2014-06-12 10:35:00,13.56,13.57,13.55,13.56,45000.0,13.56,13.57,13.55,13.56,45000.0
2014-06-12 10:40:00,13.55,13.56,13.54,13.55,91200.0,13.55,13.56,13.54,13.55,91200.0
2014-06-12 10:45:00,13.55,13.59,13.55,13.57,75000.0,13.55,13.59,13.55,13.57,75000.0
2014-06-12 10:50:00,13.57,13.57,13.56,13.57,18600.0,13.57,13.57,13.56,13.57,18600.0
2014-06-12 10:55:00,13.57,13.58,13.56,13.58,43800.0,13.57,13.58,13.56,13.58,43800.0
2014-06-12 11:00:00,13.58,13.59,13.58,13.58,28200.0,13.58,13.59,13.58,13.58,28200.0
2014-06-12 11:05:00,13.58,13.6,13.58,13.6,24600.0,13.58,13.6,13.58,13.6,24600.0
2014-06-12 11:10:00,13.6,13.6,13.57,13.57,66600.0,13.6,13.6,13.57,13.57,66600.0
2014-06-12 11:15:00,13.58,13.58,13.57,13.58,8400.0,13.58,13.58,13.57,13.58,8400.0
2014-06-12 11:20:00,13.58,13.58,13.55,13.55,34200.0,13.58,13.58,13.55,13.55,34200.0
2014-06-12 11:25:00,13.56,13.56,13.56,13.56,52800.0,13.56,13.56,13.56,13.56,52800.0
2014-06-12 11:30:00,13.56,13.56,13.56,13.56,289800.0,13.56,13.56,13.56,13.56,289800.0
2014-06-12 11:35:00,13.56,13.56,13.55,13.55,46800.0,13.56,13.56,13.55,13.55,46800.0
2014-06-12 11:40:00,13.55,13.55,13.53,13.54,40800.0,13.55,13.55,13.53,13.54,40800.0
2014-06-12 11:45:00,13.54,13.54,13.52,13.53,53400.0,13.54,13.54,13.52,13.53,53400.0
2014-06-12 11:50:00,13.53,13.53,13.5,13.52,126000.0,13.53,13.53,13.5,13.52,126000.0
2014-06-12 11:55:00,13.52,13.52,13.5,13.51,44400.0,13.52,13.52,13.5,13.51,44400.0
2014-06-12 12:00:00,13.51,13.51,13.5,13.51,59400.0,13.51,13.51,13.5,13.51,59400.0
2014-06-12 12:05:00,13.5,13.51,13.49,13.49,40800.0,13.5,13.51,13.49,13.49,40800.0
2014-06-12 12:10:00,13.49,13.5,13.49,13.49,44400.0,13.49,13.5,13.49,13.49,44400.0
2014-06-12 12:15:00,13.49,13.5,13.49,13.49,49200.0,13.49,13.5,13.49,13.49,49200.0
2014-06-12 12:20:00,13.49,13.5,13.49,13.5,28200.0,13.49,13.5,13.49,13.5,28200.0
2014-06-12 12:25:00,13.5,13.5,13.49,13.49,18000.0,13.5,13.5,13.49,13.49,18000.0
2014-06-12 12:30:00,13.49,13.49,13.49,13.49,21600.0,13.49,13.49,13.49,13.49,21600.0
2014-06-12 12:35:00,13.49,13.5,13.49,13.5,15000.0,13.49,13.5,13.49,13.5,15000.0
2014-06-12 12:40:00,13.5,13.5,13.49,13.49,29400.0,13.5,13.5,13.49,13.49,29400.0
2014-06-12 12:45:00,13.49,13.5,13.49,13.5,25200.0,13.49,13.5,13.49,13.5,25200.0
2014-06-12 12:50:00,13.5,13.5,13.48,13.49,142200.0,13.5,13.5,13.48,13.49,142200.0
2014-06-12 12:55:00,13.49,13.5,13.49,13.49,27000.0,13.49,13.5,13.49,13.49,27000.0
2014-06-12 13:00:00,13.49,13.49,13.48,13.49,48000.0,13.49,13.49,13.48,13.49,48000.0
2014-06-12 13:05:00,13.49,13.49,13.48,13.49,20400.0,13.49,13.49,13.48,13.49,20400.0
2014-06-12 13:10:00,13.49,13.49,13.47,13.48,21600.0,13.49,13.49,13.47,13.48,21600.0
2014-06-12 13:15:00,13.47,13.49,13.47,13.47,21000.0,13.47,13.49,13.47,13.47,21000.0
2014-06-12 13:20:00,13.47,13.48,13.47,13.47,18600.0,13.47,13.48,13.47,13.47,18600.0
2014-06-12 13:25:00,13.47,13.48,13.47,13.47,88200.0,13.47,13.48,13.47,13.47,88200.0
2014-06-12 13:30:00,13.47,13.48,13.47,13.48,51600.0,13.47,13.48,13.47,13.48,51600.0
2014-06-12 13:35:00,13.48,13.48,13.47,13.47,21600.0,13.48,13.48,13.47,13.47,21600.0
2014-06-12 13:40:00,13.48,13.49,13.47,13.47,62400.0,13.48,13.49,13.47,13.47,62400.0
2014-06-12 13:45:00,13.47,13.48,13.47,13.47,37800.0,13.47,13.48,13.47,13.47,37800.0
2014-06-12 13:50:00,13.48,13.48,13.47,13.47,51600.0,13.48,13.48,13.47,13.47,51600.0
2014-06-12 13:55:00,13.48,13.48,13.46,13.47,96000.0,13.48,13.48,13.46,13.47,96000.0
2014-06-12 14:00:00,13.47,13.5,13.46,13.5,105600.0,13.47,13.5,13.46,13.5,105600.0
2014-06-12 14:05:00,13.5,13.51,13.49,13.51,557400.0,13.5,13.51,13.49,13.51,557400.0
2014-06-12 14:10:00,13.51,13.52,13.48,13.48,477000.0,13.51,13.52,13.48,13.48,477000.0
2014-06-12 14:15:00,13.48,13.49,13.47,13.47,199800.0,13.48,13.49,13.47,13.47,199800.0
2014-06-12 14:20:00,13.47,13.47,13.42,13.42,166200.0,13.47,13.47,13.42,13.42,166200.0
2014-06-12 14:25:00,13.43,13.43,13.38,13.41,204600.0,13.43,13.43,13.38,13.41,204600.0
2014-06-12 14:30:00,13.41,13.44,13.4,13.4,122400.0,13.41,13.44,13.4,13.4,122400.0
2014-06-12 14:35:00,13.39,13.39,13.38,13.38,90000.0,13.39,13.39,13.38,13.38,90000.0
2014-06-12 14:40:00,13.38,13.41,13.37,13.39,203400.0,13.38,13.41,13.37,13.39,203400.0
2014-06-12 14:45:00,13.4,13.45,13.4,13.43,214200.0,13.4,13.45,13.4,13.43,214200.0
2014-06-12 14:50:00,13.43,13.43,13.39,13.39,96000.0,13.43,13.43,13.39,13.39,96000.0
2014-06-12 14:55:00,13.39,13.4,13.38,13.4,91200.0,13.39,13.4,13.38,13.4,91200.0
2014-06-12 15:00:00,13.4,13.42,13.39,13.41,129000.0,13.4,13.42,13.39,13.41,129000.0
2014-06-12 15:05:00,13.4,13.4,13.38,13.39,147600.0,13.4,13.4,13.38,13.39,147600.0
2014-06-12 15:10:00,13.39,13.39,13.37,13.37,247800.0,13.39,13.39,13.37,13.37,247800.0
2014-06-12 15:15:00,13.37,13.38,13.37,13.38,182400.0,13.37,13.38,13.37,13.38,182400.0
2014-06-12 15:20:00,13.38,13.38,13.37,13.37,126600.0,13.38,13.38,13.37,13.37,126600.0
2014-06-12 15:25:00,13.37,13.37,13.35,13.35,129000.0,13.37,13.37,13.35,13.35,129000.0
2014-06-12 15:30:00,13.35,13.35,13.34,13.34,255600.0,13.35,13.35,13.34,13.34,255600.0
2014-06-12 15:35:00,13.34,13.34,13.32,13.32,217800.0,13.34,13.34,13.32,13.32,217800.0
2014-06-12 15:40:00,13.32,13.33,13.32,13.33,175800.0,13.32,13.33,13.32,13.33,175800.0
2014-06-12 15:45:00,13.33,13.34,13.32,13.33,336000.0,13.33,13.34,13.32,13.33,336000.0
2014-06-12 15:50:00,13.33,13.34,13.33,13.33,373800.0,13.33,13.34,13.33,13.33,373800.0
2014-06-12 15:55:00,13.33,13.34,13.31,13.32,1416000.0,13.33,13.34,13.31,13.32,1416000.0
2014-06-13 09:30:00,13.35,13.36,13.29,13.31,58200.0,13.35,13.36,13.29,13.31,58200.0
2014-06-13 09:35:00,13.33,13.33,13.29,13.29,165600.0,13.33,13.33,13.29,13.29,165600.0
2014-06-13 09:40:00,13.3,13.32,13.3,13.31,112800.0,13.3,13.32,13.3,13.31,112800.0
2014-06-13 09:45:00,13.31,13.31,13.3,13.3,43800.0,13.31,13.31,13.3,13.3,43800.0
2014-06-13 09:50:00,13.3,13.3,13.25,13.25,81600.0,13.3,13.3,13.25,13.25,81600.0
2014-06-13 09:55:00,13.25,13.26,13.23,13.23,66600.0,13.25,13.26,13.23,13.23,66600.0
2014-06-13 10:00:00,13.23,13.24,13.21,13.22,62400.0,13.23,13.24,13.21,13.22,62400.0
2014-06-13 10:05:00,13.22,13.24,13.22,13.24,63600.0,13.22,13.24,13.22,13.24,63600.0
2014-06-13 10:10:00,13.24,13.25,13.23,13.24,109200.0,13.24,13.25,13.23,13.24,109200.0
2014-06-13 10:15:00,13.25,13.25,13.22,13.23,116400.0,13.25,13.25,13.22,13.23,116400.0
2014-06-13 10:20:00,13.23,13.24,13.23,13.24,60000.0,13.23,13.24,13.23,13.24,60000.0
2014-06-13 10:25:00,13.24,13.24,13.22,13.23,85800.0,13.24,13.24,13.22,13.23,85800.0
2014-06-13 10:30:00,13.23,13.24,13.23,13.24,64200.0,13.23,13.24,13.23,13.24,64200.0
2014-06-13 10:35:00,13.24,13.24,13.22,13.23,41400.0,13.24,13.24,13.22,13.23,41400.0
2014-06-13 10:40:00,13.24,13.24,13.23,13.23,70200.0,13.24,13.24,13.23,13.23,70200.0
2014-06-13 10:45:00,13.23,13.24,13.22,13.23,110400.0,13.23,13.24,13.22,13.23,110400.0
2014-06-13 10:50:00,13.23,13.24,13.23,13.23,90600.0,13.23,13.24,13.23,13.23,90600.0
2014-06-13 10:55:00,13.23,13.25,13.23,13.24,66000.0,13.23,13.25,13.23,13.24,66000.0
2014-06-13 11:00:00,13.25,13.25,13.24,13.24,132600.0,13.25,13.25,13.24,13.24,132600.0
2014-06-13 11:05:00,13.24,13.25,13.24,13.25,86400.0,13.24,13.25,13.24,13.25,86400.0
2014-06-13 11:10:00,13.25,13.25,13.24,13.24,85200.0,13.25,13.25,13.24,13.24,85200.0
2014-06-13 11:15:00,13.24,13.24,13.24,13.24,34200.0,13.24,13.24,13.24,13.24,34200.0
2014-06-13 11:20:00,13.24,13.25,13.22,13.22,93000.0,13.24,13.25,13.22,13.22,93000.0
2014-06-13 11:25:00,13.22,13.22,13.2,13.2,154800.0,13.22,13.22,13.2,13.2,154800.0
2014-06-13 11:30:00,13.2,13.21,13.2,13.21,65400.0,13.2,13.21,13.2,13.21,65400.0
2014-06-13 11:35:00,13.21,13.21,13.2,13.21,57600.0,13.21,13.21,13.2,13.21,57600.0
2014-06-13 11:40:00,13.2,13.21,13.2,13.2,65400.0,13.2,13.21,13.2,13.2,65400.0
2014-06-13 11:45:00,13.2,13.2,13.19,13.19,64800.0,13.2,13.2,13.19,13.19,64800.0
2014-06-13 11:50:00,13.2,13.2,13.19,13.2,39600.0,13.2,13.2,13.19,13.2,39600.0
2014-06-13 11:55:00,13.2,13.2,13.2,13.2,56400.0,13.2,13.2,13.2,13.2,56400.0
2014-06-13 12:00:00,13.2,13.2,13.19,13.19,53400.0,13.2,13.2,13.19,13.19,53400.0
2014-06-13 12:05:00,13.19,13.2,13.19,13.2,33000.0,13.19,13.2,13.19,13.2,33000.0
2014-06-13 12:10:00,13.2,13.2,13.19,13.19,21600.0,13.2,13.2,13.19,13.19,21600.0
2014-06-13 12:15:00,13.2,13.21,13.19,13.19,94200.0,13.2,13.21,13.19,13.19,94200.0
2014-06-13 12:20:00,13.19,13.21,13.19,13.21,26400.0,13.19,13.21,13.19,13.21,26400.0
2014-06-13 12:25:00,13.2,13.21,13.2,13.21,38400.0,13.2,13.21,13.2,13.21,38400.0
2014-06-13 12:30:00,13.21,13.21,13.19,13.19,55800.0,13.21,13.21,13.19,13.19,55800.0
2014-06-13 12:35:00,13.19,13.19,13.17,13.17,79200.0,13.19,13.19,13.17,13.17,79200.0
2014-06-13 12:40:00,13.18,13.18,13.17,13.17,79200.0,13.18,13.18,13.17,13.17,79200.0
2014-06-13 12:45:00,13.17,13.17,13.17,13.17,36000.0,13.17,13.17,13.17,13.17,36000.0
2014-06-13 12:50:00,13.17,13.19,13.17,13.17,42000.0,13.17,13.19,13.17,13.17,42000.0
2014-06-13 12:55:00,13.17,13.17,13.16,13.16,71400.0,13.17,13.17,13.16,13.16,71400.0
2014-06-13 13:00:00,13.16,13.16,13.13,13.14,148800.0,13.16,13.16,13.13,13.14,148800.0
2014-06-13 13:05:00,13.14,13.14,13.14,13.14,33000.0,13.14,13.14,13.14,13.14,33000.0
2014-06-13 13:10:00,13.14,13.14,13.13,13.14,52200.0,13.14,13.14,13.13,13.14,52200.0
2014-06-13 13:15:00,13.14,13.15,13.14,13.14,73200.0,13.14,13.15,13.14,13.14,73200.0
2014-06-13 13:20:00,13.14,13.15,13.14,13.15,34200.0,13.14,13.15,13.14,13.15,34200.0
2014-06-13 13:25:00,13.15,13.15,13.13,13.14,42600.0,13.15,13.15,13.13,13.14,42600.0
2014-06-13 13:30:00,13.14,13.14,13.1,13.11,199200.0,13.14,13.14,13.1,13.11,199200.0
2014-06-13 13:35:00,13.1,13.13,13.1,13.12,145800.0,13.1,13.13,13.1,13.12,145800.0
2014-06-13 13:40:00,13.12,13.13,13.11,13.13,73200.0,13.12,13.13,13.11,13.13,73200.0
2014-06-13 13:45:00,13.12,13.13,13.1,13.1,57000.0,13.12,13.13,13.1,13.1,57000.0
2014-06-13 13:50:00,13.11,13.11,13.1,13.11,99600.0,13.11,13.11,13.1,13.11,99600.0
2014-06-13 13:55:00,13.11,13.11,13.09,13.11,125400.0,13.11,13.11,13.09,13.11,125400.0
2014-06-13 14:00:00,13.11,13.11,13.09,13.09,133200.0,13.11,13.11,13.09,13.09,133200.0
2014-06-13 14:05:00,13.09,13.09,13.08,13.08,123600.0,13.09,13.09,13.08,13.08,123600.0
2014-06-13 14:10:00,13.08,13.08,13.07,13.08,55800.0,13.08,13.08,13.07,13.08,55800.0
2014-06-13 14:15:00,13.08,13.08,13.07,13.08,46800.0,13.08,13.08,13.07,13.08,46800.0
2014-06-13 14:20:00,13.08,13.08,13.06,13.06,102600.0,13.08,13.08,13.06,13.06,102600.0
2014-06-13 14:25:00,13.06,13.07,13.04,13.04,129000.0,13.06,13.07,13.04,13.04,129000.0
2014-06-13 14:30:00,13.05,13.05,13.03,13.03,198000.0,13.05,13.05,13.03,13.03,198000.0
2014-06-13 14:35:00,13.03,13.04,13.03,13.03,113400.0,13.03,13.04,13.03,13.03,113400.0
2014-06-13 14:40:00,13.03,13.04,13.03,13.04,55200.0,13.03,13.04,13.03,13.04,55200.0
2014-06-13 14:45:00,13.04,13.04,13.03,13.04,121200.0,13.04,13.04,13.03,13.04,121200.0
2014-06-13 14:50:00,13.04,13.04,13.03,13.04,82800.0,13.04,13.04,13.03,13.04,82800.0
2014-06-13 14:55:00,13.04,13.04,13.04,13.04,159000.0,13.04,13.04,13.04,13.04,159000.0
2014-06-13 15:00:00,13.04,13.04,13.04,13.04,106800.0,13.04,13.04,13.04,13.04,106800.0
2014-06-13 15:05:00,13.04,13.08,13.03,13.07,258000.0,13.04,13.08,13.03,13.07,258000.0
2014-06-13 15:10:00,13.07,13.07,13.05,13.05,166800.0,13.07,13.07,13.05,13.05,166800.0
2014-06-13 15:15:00,13.05,13.05,13.03,13.04,123000.0,13.05,13.05,13.03,13.04,123000.0
2014-06-13 15:20:00,13.04,13.04,13.04,13.04,120000.0,13.04,13.04,13.04,13.04,120000.0
2014-06-13 15:25:00,13.04,13.04,13.03,13.04,192600.0,13.04,13.04,13.03,13.04,192600.0
2014-06-13 15:30:00,13.04,13.04,13.03,13.03,172800.0,13.04,13.04,13.03,13.03,172800.0
2014-06-13 15:35:00,13.03,13.03,13.03,13.03,193200.0,13.03,13.03,13.03,13.03,193200.0
2014-06-13 15:40:00,13.03,13.04,13.03,13.03,205200.0,13.03,13.04,13.03,13.03,205200.0
2014-06-13 15:45:00,13.03,13.05,13.03,13.05,135600.0,13.03,13.05,13.03,13.05,135600.0
2014-06-13 15:50:00,13.05,13.07,13.05,13.07,383400.0,13.05,13.07,13.05,13.07,383400.0
2014-06-13 15:55:00,13.07,13.07,13.05,13.06,724800.0,13.07,13.07,13.05,13.06,724800.0
2014-06-16 09:30:00,13.17,13.38,13.16,13.37,316200.0,13.17,13.38,13.16,13.37,316200.0
2014-06-16 09:35:00,13.38,13.47,13.38,13.44,211200.0,13.38,13.47,13.38,13.44,211200.0
2014-06-16 09:40:00,13.44,13.44,13.36,13.37,451800.0,13.44,13.44,13.36,13.37,451800.0
2014-06-16 09:45:00,13.36,13.38,13.32,13.32,437400.0,13.36,13.38,13.32,13.32,437400.0
2014-06-16 09:50:00,13.33,13.38,13.32,13.33,196200.0,13.33,13.38,13.32,13.33,196200.0
2014-06-16 09:55:00,13.34,13.35,13.25,13.26,124200.0,13.34,13.35,13.25,13.26,124200.0
2014-06-16 10:00:00,13.27,13.31,13.27,13.28,212400.0,13.27,13.31,13.27,13.28,212400.0
2014-06-16 10:05:00,13.29,13.3,13.22,13.22,82200.0,13.29,13.3,13.22,13.22,82200.0
2014-06-16 10:10:00,13.23,13.27,13.22,13.23,67200.0,13.23,13.27,13.22,13.23,67200.0
2014-06-16 10:15:00,13.23,13.24,13.2,13.2,61800.0,13.23,13.24,13.2,13.2,61800.0
2014-06-16 10:20:00,13.2,13.21,13.17,13.18,105000.0,13.2,13.21,13.17,13.18,105000.0
2014-06-16 10:25:00,13.18,13.2,13.18,13.18,72000.0,13.18,13.2,13.18,13.18,72000.0
2014-06-16 10:30:00,13.18,13.19,13.14,13.16,65400.0,13.18,13.19,13.14,13.16,65400.0
2014-06-16 10:35:00,13.17,13.17,13.12,13.12,88200.0,13.17,13.17,13.12,13.12,88200.0
2014-06-16 10:40:00,13.12,13.15,13.11,13.15,56400.0,13.12,13.15,13.11,13.15,56400.0
2014-06-16 10:45:00,13.15,13.17,13.14,13.17,68400.0,13.15,13.17,13.14,13.17,68400.0
2014-06-16 10:50:00,13.16,13.17,13.15,13.16,63600.0,13.16,13.17,13.15,13.16,63600.0
2014-06-16 10:55:00,13.16,13.2,13.15,13.2,28800.0,13.16,13.2,13.15,13.2,28800.0
2014-06-16 11:00:00,13.19,13.19,13.15,13.16,45000.0,13.19,13.19,13.15,13.16,45000.0
2014-06-16 11:05:00,13.16,13.17,13.15,13.17,55800.0,13.16,13.17,13.15,13.17,55800.0
2014-06-16 11:10:00,13.17,13.2,13.17,13.18,39000.0,13.17,13.2,13.17,13.18,39000.0
2014-06-16 11:15:00,13.19,13.19,13.16,13.18,75600.0,13.19,13.19,13.16,13.18,75600.0
2014-06-16 11:20:00,13.17,13.18,13.17,13.18,32400.0,13.17,13.18,13.17,13.18,32400.0
2014-06-16 11:25:00,13.18,13.18,13.17,13.17,27600.0,13.18,13.18,13.17,13.17,27600.0
2014-06-16 11:30:00,13.17,13.17,13.13,13.14,66000.0,13.17,13.17,13.13,13.14,66000.0
2014-06-16 11:35:00,13.14,13.15,13.13,13.15,46200.0,13.14,13.15,13.13,13.15,46200.0
2014-06-16 11:40:00,13.14,13.14,13.13,13.14,61800.0,13.14,13.14,13.13,13.14,61800.0
2014-06-16 11:45:00,13.14,13.14,13.12,13.12,103800.0,13.14,13.14,13.12,13.12,103800.0
2014-06-16 11:50:00,13.13,13.13,13.12,13.13,44400.0,13.13,13.13,13.12,13.13,44400.0
2014-06-16 11:55:00,13.12,13.13,13.12,13.13,32400.0,13.12,13.13,13.12,13.13,32400.0
2014-06-16 12:00:00,13.13,13.13,13.11,13.11,58200.0,13.13,13.13,13.11,13.11,58200.0
2014-06-16 12:05:00,13.11,13.11,13.11,13.11,34800.0,13.11,13.11,13.11,13.11,34800.0
2014-06-16 12:10:00,13.11,13.13,13.11,13.12,22200.0,13.11,13.13,13.11,13.12,22200.0
2014-06-16 12:15:00,13.13,13.13,13.11,13.12,28200.0,13.13,13.13,13.11,13.12,28200.0
2014-06-16 12:20:00,13.12,13.12,13.11,13.12,18000.0,13.12,13.12,13.11,13.12,18000.0
2014-06-16 12:25:00,13.11,13.12,13.1,13.11,40800.0,13.11,13.12,13.1,13.11,40800.0
2014-06-16 12:30:00,13.1,13.1,13.1,13.1,7800.0,13.1,13.1,13.1,13.1,7800.0
2014-06-16 12:35:00,13.1,13.1,13.08,13.09,21600.0,13.1,13.1,13.08,13.09,21600.0
2014-06-16 12:40:00,13.09,13.09,13.09,13.09,19800.0,13.09,13.09,13.09,13.09,19800.0
2014-06-16 12:45:00,13.08,13.09,13.08,13.09,48600.0,13.08,13.09,13.08,13.09,48600.0
2014-06-16 12:50:00,13.09,13.09,13.08,13.08,16800.0,13.09,13.09,13.08,13.08,16800.0
2014-06-16 12:55:00,13.09,13.09,13.08,13.08,12600.0,13.09,13.09,13.08,13.08,12600.0
2014-06-16 13:00:00,13.09,13.1,13.09,13.1,21000.0,13.09,13.1,13.09,13.1,21000.0
2014-06-16 13:05:00,13.1,13.12,13.1,13.12,9600.0,13.1,13.12,13.1,13.12,9600.0
2014-06-16 13:10:00,13.12,13.12,13.09,13.09,60000.0,13.12,13.12,13.09,13.09,60000.0
2014-06-16 13:15:00,13.09,13.1,13.08,13.08,31200.0,13.09,13.1,13.08,13.08,31200.0
2014-06-16 13:20:00,13.08,13.08,13.08,13.08,8400.0,13.08,13.08,13.08,13.08,8400.0
2014-06-16 13:25:00,13.08,13.09,13.08,13.08,51000.0,13.08,13.09,13.08,13.08,51000.0
2014-06-16 13:30:00,13.08,13.08,13.08,13.08,22800.0,13.08,13.08,13.08,13.08,22800.0
2014-06-16 13:35:00,13.08,13.1,13.08,13.1,48600.0,13.08,13.1,13.08,13.1,48600.0
2014-06-16 13:40:00,13.1,13.1,13.09,13.09,16200.0,13.1,13.1,13.09,13.09,16200.0
2014-06-16 13:45:00,13.09,13.1,13.09,13.09,46200.0,13.09,13.1,13.09,13.09,46200.0
2014-06-16 13:50:00,13.09,13.1,13.08,13.08,36000.0,13.09,13.1,13.08,13.08,36000.0
2014-06-16 13:55:00,13.08,13.08,13.08,13.08,12600.0,13.08,13.08,13.08,13.08,12600.0
2014-06-16 14:00:00,13.08,13.1,13.08,13.09,16800.0,13.08,13.1,13.08,13.09,16800.0
2014-06-16 14:05:00,13.09,13.1,13.09,13.1,22800.0,13.09,13.1,13.09,13.1,22800.0
2014-06-16 14:10:00,13.1,13.1,13.09,13.1,36000.0,13.1,13.1,13.09,13.1,36000.0
2014-06-16 14:15:00,13.1,13.1,13.09,13.09,35400.0,13.1,13.1,13.09,13.09,35400.0
2014-06-16 14:20:00,13.08,13.1,13.08,13.1,31200.0,13.08,13.1,13.08,13.1,31200.0
2014-06-16 14:25:00,13.1,13.1,13.08,13.09,221400.0,13.1,13.1,13.08,13.09,221400.0
2014-06-16 14:30:00,13.1,13.1,13.09,13.09,79800.0,13.1,13.1,13.09,13.09,79800.0
2014-06-16 14:35:00,13.09,13.1,13.09,13.1,85200.0,13.09,13.1,13.09,13.1,85200.0
2014-06-16 14:40:00,13.09,13.09,13.07,13.07,67800.0,13.09,13.09,13.07,13.07,67800.0
2014-06-16 14:45:00,13.07,13.07,13.06,13.07,27000.0,13.07,13.07,13.06,13.07,27000.0
2014-06-16 14:50:00,13.07,13.07,13.04,13.04,49800.0,13.07,13.07,13.04,13.04,49800.0
2014-06-16 14:55:00,13.05,13.05,13.02,13.03,56400.0,13.05,13.05,13.02,13.03,56400.0
2014-06-16 15:00:00,13.03,13.05,13.03,13.05,66600.0,13.03,13.05,13.03,13.05,66600.0
2014-06-16 15:05:00,13.05,13.06,13.05,13.06,59400.0,13.05,13.06,13.05,13.06,59400.0
2014-06-16 15:10:00,13.06,13.06,13.04,13.04,69000.0,13.06,13.06,13.04,13.04,69000.0
2014-06-16 15:15:00,13.04,13.05,13.03,13.04,34800.0,13.04,13.05,13.03,13.04,34800.0
2014-06-16 15:20:00,13.04,13.05,13.03,13.05,69000.0,13.04,13.05,13.03,13.05,69000.0
2014-06-16 15:25:00,13.05,13.06,13.05,13.05,111000.0,13.05,13.06,13.05,13.05,111000.0
2014-06-16 15:30:00,13.05,13.07,13.05,13.06,56400.0,13.05,13.07,13.05,13.06,56400.0
2014-06-16 15:35:00,13.06,13.07,13.06,13.07,63000.0,13.06,13.07,13.06,13.07,63000.0
2014-06-16 15:40:00,13.07,13.08,13.07,13.08,85200.0,13.07,13.08,13.07,13.08,85200.0
2014-06-16 15:45:00,13.08,13.08,13.07,13.08,155400.0,13.08,13.08,13.07,13.08,155400.0
2014-06-16 15:50:00,13.08,13.09,13.08,13.09,157200.0,13.08,13.09,13.08,13.09,157200.0
2014-06-16 15:55:00,13.08,13.09,13.06,13.07,535800.0,13.08,13.09,13.06,13.07,535800.0
2014-06-17 09:30:00,13.63,13.69,13.56,13.56,437400.0,13.63,13.69,13.56,13.56,437400.0
2014-06-17 09:35:00,13.6,13.67,13.51,13.65,303600.0,13.6,13.67,13.51,13.65,303600.0
2014-06-17 09:40:00,13.66,13.75,13.65,13.74,265800.0,13.66,13.75,13.65,13.74,265800.0
2014-06-17 09:45:00,13.74,13.81,13.73,13.76,402000.0,13.74,13.81,13.73,13.76,402000.0
2014-06-17 09:50:00,13.76,13.77,13.72,13.76,412800.0,13.76,13.77,13.72,13.76,412800.0
2014-06-17 09:55:00,13.76,13.87,13.76,13.83,453000.0,13.76,13.87,13.76,13.83,453000.0
2014-06-17 10:00:00,13.83,13.83,13.75,13.78,234000.0,13.83,13.83,13.75,13.78,234000.0
2014-06-17 10:05:00,13.77,13.78,13.74,13.76,224400.0,13.77,13.78,13.74,13.76,224400.0
2014-06-17 10:10:00,13.76,13.77,13.74,13.77,265800.0,13.76,13.77,13.74,13.77,265800.0
2014-06-17 10:15:00,13.77,13.81,13.75,13.81,306600.0,13.77,13.81,13.75,13.81,306600.0
2014-06-17 10:20:00,13.81,13.84,13.8,13.84,277200.0,13.81,13.84,13.8,13.84,277200.0
2014-06-17 10:25:00,13.84,13.84,13.8,13.83,367200.0,13.84,13.84,13.8,13.83,367200.0
2014-06-17 10:30:00,13.83,13.85,13.83,13.84,133200.0,13.83,13.85,13.83,13.84,133200.0
2014-06-17 10:35:00,13.83,13.86,13.83,13.86,152400.0,13.83,13.86,13.83,13.86,152400.0
2014-06-17 10:40:00,13.86,13.88,13.83,13.88,124800.0,13.86,13.88,13.83,13.88,124800.0
2014-06-17 10:45:00,13.88,13.91,13.87,13.9,251400.0,13.88,13.91,13.87,13.9,251400.0
2014-06-17 10:50:00,13.9,13.91,13.88,13.91,126000.0,13.9,13.91,13.88,13.91,126000.0
2014-06-17 10:55:00,13.91,13.95,13.91,13.93,431400.0,13.91,13.95,13.91,13.93,431400.0
2014-06-17 11:00:00,13.93,13.93,13.9,13.91,211800.0,13.93,13.93,13.9,13.91,211800.0
2014-06-17 11:05:00,13.91,13.91,13.84,13.86,160200.0,13.91,13.91,13.84,13.86,160200.0
2014-06-17 11:10:00,13.85,13.88,13.84,13.87,213600.0,13.85,13.88,13.84,13.87,213600.0
2014-06-17 11:15:00,13.87,13.89,13.85,13.86,87000.0,13.87,13.89,13.85,13.86,87000.0
2014-06-17 11:20:00,13.86,13.87,13.85,13.85,80400.0,13.86,13.87,13.85,13.85,80400.0
2014-06-17 11:25:00,13.85,13.85,13.8,13.8,118200.0,13.85,13.85,13.8,13.8,118200.0
2014-06-17 11:30:00,13.8,13.81,13.78,13.8,147000.0,13.8,13.81,13.78,13.8,147000.0
2014-06-17 11:35:00,13.8,13.8,13.74,13.79,98400.0,13.8,13.8,13.74,13.79,98400.0
2014-06-17 11:40:00,13.78,13.79,13.76,13.76,119400.0,13.78,13.79,13.76,13.76,119400.0
2014-06-17 11:45:00,13.76,13.8,13.76,13.77,93600.0,13.76,13.8,13.76,13.77,93600.0
2014-06-17 11:50:00,13.77,13.78,13.76,13.76,43800.0,13.77,13.78,13.76,13.76,43800.0
2014-06-17 11:55:00,13.77,13.77,13.76,13.76,46200.0,13.77,13.77,13.76,13.76,46200.0
2014-06-17 12:00:00,13.76,13.76,13.72,13.72,192600.0,13.76,13.76,13.72,13.72,192600.0
2014-06-17 12:05:00,13.73,13.75,13.71,13.72,96000.0,13.73,13.75,13.71,13.72,96000.0
2014-06-17 12:10:00,13.71,13.72,13.68,13.69,353400.0,13.71,13.72,13.68,13.69,353400.0
2014-06-17 12:15:00,13.68,13.71,13.68,13.71,70800.0,13.68,13.71,13.68,13.71,70800.0
2014-06-17 12:20:00,13.71,13.71,13.68,13.68,97200.0,13.71,13.71,13.68,13.68,97200.0
2014-06-17 12:25:00,13.68,13.72,13.68,13.71,147000.0,13.68,13.72,13.68,13.71,147000.0
2014-06-17 12:30:00,13.71,13.74,13.71,13.74,37200.0,13.71,13.74,13.71,13.74,37200.0
2014-06-17 12:35:00,13.74,13.74,13.69,13.69,93600.0,13.74,13.74,13.69,13.69,93600.0
2014-06-17 12:40:00,13.69,13.72,13.69,13.72,106800.0,13.69,13.72,13.69,13.72,106800.0
2014-06-17 12:45:00,13.72,13.75,13.72,13.75,44400.0,13.72,13.75,13.72,13.75,44400.0
2014-06-17 12:50:00,13.75,13.77,13.75,13.77,70200.0,13.75,13.77,13.75,13.77,70200.0
2014-06-17 12:55:00,13.77,13.79,13.75,13.75,245400.0,13.77,13.79,13.75,13.75,245400.0
2014-06-17 13:00:00,13.76,13.76,13.73,13.74,71400.0,13.76,13.76,13.73,13.74,71400.0
2014-06-17 13:05:00,13.73,13.74,13.71,13.71,38400.0,13.73,13.74,13.71,13.71,38400.0
2014-06-17 13:10:00,13.72,13.72,13.7,13.72,48600.0,13.72,13.72,13.7,13.72,48600.0
2014-06-17 13:15:00,13.72,13.73,13.72,13.72,60600.0,13.72,13.73,13.72,13.72,60600.0
2014-06-17 13:20:00,13.72,13.75,13.72,13.75,94800.0,13.72,13.75,13.72,13.75,94800.0
2014-06-17 13:25:00,13.75,13.77,13.75,13.76,56400.0,13.75,13.77,13.75,13.76,56400.0
2014-06-17 13:30:00,13.76,13.77,13.74,13.74,34800.0,13.76,13.77,13.74,13.74,34800.0
2014-06-17 13:35:00,13.73,13.73,13.69,13.72,67200.0,13.73,13.73,13.69,13.72,67200.0
2014-06-17 13:40:00,13.71,13.73,13.7,13.7,49200.0,13.71,13.73,13.7,13.7,49200.0
2014-06-17 13:45:00,13.7,13.73,13.7,13.72,77400.0,13.7,13.73,13.7,13.72,77400.0
2014-06-17 13:50:00,13.72,13.72,13.68,13.69,60600.0,13.72,13.72,13.68,13.69,60600.0
2014-06-17 13:55:00,13.68,13.7,13.68,13.69,57600.0,13.68,13.7,13.68,13.69,57600.0
2014-06-17 14:00:00,13.69,13.69,13.68,13.68,67800.0,13.69,13.69,13.68,13.68,67800.0
2014-06-17 14:05:00,13.69,13.69,13.68,13.68,136200.0,13.69,13.69,13.68,13.68,136200.0
2014-06-17 14:10:00,13.68,13.69,13.68,13.68,79200.0,13.68,13.69,13.68,13.68,79200.0
2014-06-17 14:15:00,13.68,13.71,13.68,13.69,61200.0,13.68,13.71,13.68,13.69,61200.0
2014-06-17 14:20:00,13.68,13.7,13.68,13.69,86400.0,13.68,13.7,13.68,13.69,86400.0
2014-06-17 14:25:00,13.69,13.7,13.69,13.7,33600.0,13.69,13.7,13.69,13.7,33600.0
2014-06-17 14:30:00,13.69,13.7,13.68,13.68,64800.0,13.69,13.7,13.68,13.68,64800.0
2014-06-17 14:35:00,13.68,13.69,13.68,13.68,58800.0,13.68,13.69,13.68,13.68,58800.0
2014-06-17 14:40:00,13.68,13.7,13.68,13.7,53400.0,13.68,13.7,13.68,13.7,53400.0
2014-06-17 14:45:00,13.7,13.71,13.69,13.69,30600.0,13.7,13.71,13.69,13.69,30600.0
2014-06-17 14:50:00,13.69,13.72,13.69,13.71,73800.0,13.69,13.72,13.69,13.71,73800.0
2014-06-17 14:55:00,13.71,13.73,13.71,13.73,42000.0,13.71,13.73,13.71,13.73,42000.0
2014-06-17 15:00:00,13.73,13.73,13.71,13.71,57600.0,13.73,13.73,13.71,13.71,57600.0
2014-06-17 15:05:00,13.71,13.72,13.71,13.72,90000.0,13.71,13.72,13.71,13.72,90000.0
2014-06-17 15:10:00,13.72,13.73,13.7,13.7,106200.0,13.72,13.73,13.7,13.7,106200.0
2014-06-17 15:15:00,13.69,13.7,13.67,13.67,117000.0,13.69,13.7,13.67,13.67,117000.0
2014-06-17 15:20:00,13.67,13.68,13.67,13.67,124800.0,13.67,13.68,13.67,13.67,124800.0
2014-06-17 15:25:00,13.67,13.69,13.67,13.67,91200.0,13.67,13.69,13.67,13.67,91200.0
2014-06-17 15:30:00,13.67,13.69,13.65,13.68,188400.0,13.67,13.69,13.65,13.68,188400.0
2014-06-17 15:35:00,13.68,13.68,13.65,13.65,114000.0,13.68,13.68,13.65,13.65,114000.0
2014-06-17 15:40:00,13.66,13.66,13.65,13.66,132000.0,13.66,13.66,13.65,13.66,132000.0
2014-06-17 15:45:00,13.67,13.68,13.66,13.68,124200.0,13.67,13.68,13.66,13.68,124200.0
2014-06-17 15:50:00,13.67,13.68,13.66,13.66,212400.0,13.67,13.68,13.66,13.66,212400.0
2014-06-17 15:55:00,13.66,13.69,13.66,13.68,301200.0,13.66,13.69,13.66,13.68,301200.0
2014-06-18 09:30:00,13.67,13.69,13.6,13.67,274200.0,13.67,13.69,13.6,13.67,274200.0
2014-06-18 09:35:00,13.67,13.8,13.65,13.71,189000.0,13.67,13.8,13.65,13.71,189000.0
2014-06-18 09:40:00,13.72,13.74,13.63,13.68,38400.0,13.72,13.74,13.63,13.68,38400.0
2014-06-18 09:45:00,13.68,13.7,13.67,13.69,53400.0,13.68,13.7,13.67,13.69,53400.0
2014-06-18 09:50:00,13.69,13.69,13.65,13.67,42600.0,13.69,13.69,13.65,13.67,42600.0
2014-06-18 09:55:00,13.67,13.7,13.67,13.68,83400.0,13.67,13.7,13.67,13.68,83400.0
2014-06-18 10:00:00,13.69,13.69,13.67,13.69,41400.0,13.69,13.69,13.67,13.69,41400.0
2014-06-18 10:05:00,13.69,13.7,13.68,13.68,25800.0,13.69,13.7,13.68,13.68,25800.0
2014-06-18 10:10:00,13.69,13.7,13.67,13.7,76800.0,13.69,13.7,13.67,13.7,76800.0
2014-06-18 10:15:00,13.7,13.74,13.7,13.74,68400.0,13.7,13.74,13.7,13.74,68400.0
2014-06-18 10:20:00,13.74,13.74,13.73,13.74,27600.0,13.74,13.74,13.73,13.74,27600.0
2014-06-18 10:25:00,13.74,13.74,13.72,13.73,26400.0,13.74,13.74,13.72,13.73,26400.0
2014-06-18 10:30:00,13.73,13.73,13.7,13.7,66600.0,13.73,13.73,13.7,13.7,66600.0
2014-06-18 10:35:00,13.7,13.72,13.69,13.69,102600.0,13.7,13.72,13.69,13.69,102600.0
2014-06-18 10:40:00,13.69,13.71,13.69,13.7,60000.0,13.69,13.71,13.69,13.7,60000.0
2014-06-18 10:45:00,13.7,13.7,13.69,13.7,24000.0,13.7,13.7,13.69,13.7,24000.0
2014-06-18 10:50:00,13.69,13.69,13.68,13.68,28800.0,13.69,13.69,13.68,13.68,28800.0
2014-06-18 10:55:00,13.68,13.68,13.65,13.65,34200.0,13.68,13.68,13.65,13.65,34200.0
2014-06-18 11:00:00,13.64,13.67,13.64,13.67,54600.0,13.64,13.67,13.64,13.67,54600.0
2014-06-18 11:05:00,13.67,13.69,13.67,13.69,31800.0,13.67,13.69,13.67,13.69,31800.0
2014-06-18 11:10:00,13.69,13.71,13.68,13.71,57000.0,13.69,13.71,13.68,13.71,57000.0
2014-06-18 11:15:00,13.7,13.71,13.69,13.71,34800.0,13.7,13.71,13.69,13.71,34800.0
2014-06-18 11:20:00,13.71,13.72,13.71,13.71,28800.0,13.71,13.72,13.71,13.71,28800.0
2014-06-18 11:25:00,13.71,13.71,13.7,13.71,25800.0,13.71,13.71,13.7,13.71,25800.0
2014-06-18 11:30:00,13.71,13.72,13.71,13.72,26400.0,13.71,13.72,13.71,13.72,26400.0
2014-06-18 11:35:00,13.72,13.72,13.7,13.71,33000.0,13.72,13.72,13.7,13.71,33000.0
2014-06-18 11:40:00,13.71,13.72,13.71,13.71,24600.0,13.71,13.72,13.71,13.71,24600.0
2014-06-18 11:45:00,13.71,13.71,13.7,13.71,38400.0,13.71,13.71,13.7,13.71,38400.0
2014-06-18 11:50:00,13.71,13.72,13.71,13.71,28200.0,13.71,13.72,13.71,13.71,28200.0
2014-06-18 11:55:00,13.71,13.71,13.71,13.71,22800.0,13.71,13.71,13.71,13.71,22800.0
2014-06-18 12:00:00,13.71,13.71,13.7,13.7,22800.0,13.71,13.71,13.7,13.7,22800.0
2014-06-18 12:05:00,13.7,13.7,13.69,13.69,22800.0,13.7,13.7,13.69,13.69,22800.0
2014-06-18 12:10:00,13.68,13.69,13.68,13.69,22800.0,13.68,13.69,13.68,13.69,22800.0
2014-06-18 12:15:00,13.69,13.69,13.69,13.69,18600.0,13.69,13.69,13.69,13.69,18600.0
2014-06-18 12:20:00,13.69,13.69,13.67,13.68,25200.0,13.69,13.69,13.67,13.68,25200.0
2014-06-18 12:25:00,13.68,13.68,13.66,13.66,26400.0,13.68,13.68,13.66,13.66,26400.0
2014-06-18 12:30:00,13.67,13.68,13.66,13.67,29400.0,13.67,13.68,13.66,13.67,29400.0
2014-06-18 12:35:00,13.67,13.68,13.67,13.68,21600.0,13.67,13.68,13.67,13.68,21600.0
2014-06-18 12:40:00,13.68,13.68,13.67,13.68,18000.0,13.68,13.68,13.67,13.68,18000.0
2014-06-18 12:45:00,13.68,13.68,13.67,13.67,24000.0,13.68,13.68,13.67,13.67,24000.0
2014-06-18 12:50:00,13.67,13.68,13.67,13.67,19200.0,13.67,13.68,13.67,13.67,19200.0
2014-06-18 12:55:00,13.67,13.69,13.66,13.68,43200.0,13.67,13.69,13.66,13.68,43200.0
2014-06-18 13:00:00,13.68,13.68,13.67,13.67,18600.0,13.68,13.68,13.67,13.67,18600.0
2014-06-18 13:05:00,13.67,13.67,13.67,13.67,22800.0,13.67,13.67,13.67,13.67,22800.0
2014-06-18 13:10:00,13.67,13.67,13.67,13.67,22800.0,13.67,13.67,13.67,13.67,22800.0
2014-06-18 13:15:00,13.67,13.68,13.67,13.67,24600.0,13.67,13.68,13.67,13.67,24600.0
2014-06-18 13:20:00,13.67,13.68,13.67,13.68,33600.0,13.67,13.68,13.67,13.68,33600.0
2014-06-18 13:25:00,13.68,13.68,13.67,13.67,28800.0,13.68,13.68,13.67,13.67,28800.0
2014-06-18 13:30:00,13.67,13.68,13.67,13.67,27600.0,13.67,13.68,13.67,13.67,27600.0
2014-06-18 13:35:00,13.67,13.67,13.66,13.67,42000.0,13.67,13.67,13.66,13.67,42000.0
2014-06-18 13:40:00,13.67,13.69,13.67,13.68,47400.0,13.67,13.69,13.67,13.68,47400.0
2014-06-18 13:45:00,13.68,13.7,13.68,13.7,34200.0,13.68,13.7,13.68,13.7,34200.0
2014-06-18 13:50:00,13.7,13.72,13.7,13.72,39600.0,13.7,13.72,13.7,13.72,39600.0
2014-06-18 13:55:00,13.72,13.72,13.71,13.72,49800.0,13.72,13.72,13.71,13.72,49800.0
2014-06-18 14:00:00,13.72,13.74,13.7,13.72,67800.0,13.72,13.74,13.7,13.72,67800.0
2014-06-18 14:05:00,13.71,13.73,13.71,13.73,46200.0,13.71,13.73,13.71,13.73,46200.0
2014-06-18 14:10:00,13.73,13.75,13.72,13.75,31800.0,13.73,13.75,13.72,13.75,31800.0
2014-06-18 14:15:00,13.75,13.76,13.74,13.74,30600.0,13.75,13.76,13.74,13.74,30600.0
2014-06-18 14:20:00,13.75,13.75,13.74,13.74,27000.0,13.75,13.75,13.74,13.74,27000.0
2014-06-18 14:25:00,13.74,13.76,13.74,13.76,37200.0,13.74,13.76,13.74,13.76,37200.0
2014-06-18 14:30:00,13.76,13.78,13.76,13.77,40800.0,13.76,13.78,13.76,13.77,40800.0
2014-06-18 14:35:00,13.77,13.79,13.77,13.78,48600.0,13.77,13.79,13.77,13.78,48600.0
2014-06-18 14:40:00,13.78,13.78,13.75,13.77,36000.0,13.78,13.78,13.75,13.77,36000.0
2014-06-18 14:45:00,13.76,13.77,13.76,13.77,40800.0,13.76,13.77,13.76,13.77,40800.0
2014-06-18 14:50:00,13.77,13.78,13.76,13.77,44400.0,13.77,13.78,13.76,13.77,44400.0
2014-06-18 14:55:00,13.78,13.78,13.77,13.78,37800.0,13.78,13.78,13.77,13.78,37800.0
2014-06-18 15:00:00,13.78,13.8,13.78,13.79,55200.0,13.78,13.8,13.78,13.79,55200.0
2014-06-18 15:05:00,13.79,13.81,13.79,13.8,59400.0,13.79,13.81,13.79,13.8,59400.0
2014-06-18 15:10:00,13.8,13.82,13.8,13.82,69600.0,13.8,13.82,13.8,13.82,69600.0
2014-06-18 15:15:00,13.82,13.82,13.8,13.81,46800.0,13.82,13.82,13.8,13.81,46800.0
2014-06-18 15:20:00,13.81,13.82,13.81,13.81,67200.0,13.81,13.82,13.81,13.81,67200.0
2014-06-18 15:25:00,13.81,13.82,13.8,13.82,55200.0,13.81,13.82,13.8,13.82,55200.0
2014-06-18 15:30:00,13.83,13.83,13.81,13.82,75600.0,13.83,13.83,13.81,13.82,75600.0
2014-06-18 15:35:00,13.82,13.83,13.81,13.82,78600.0,13.82,13.83,13.81,13.82,78600.0
2014-06-18 15:40:00,13.82,13.83,13.81,13.83,82200.0,13.82,13.83,13.81,13.83,82200.0
2014-06-18 15:45:00,13.82,13.83,13.81,13.82,82800.0,13.82,13.83,13.81,13.82,82800.0
2014-06-18 15:50:00,13.81,13.82,13.81,13.81,103200.0,13.81,13.82,13.81,13.81,103200.0
2014-06-18 15:55:00,13.81,13.82,13.81,13.82,124200.0,13.81,13.82,13.81,13.82,124200.0
2014-06-19 09:30:00,13.78,13.82,13.75,13.82,73800.0,13.78,13.82,13.75,13.82,73800.0
2014-06-19 09:35:00,13.82,13.82,13.78,13.79,44400.0,13.82,13.82,13.78,13.79,44400.0
2014-06-19 09:40:00,13.78,13.83,13.76,13.81,202200.0,13.78,13.83,13.76,13.81,202200.0
2014-06-19 09:45:00,13.82,13.86,13.82,13.86,36600.0,13.82,13.86,13.82,13.86,36600.0
2014-06-19 09:50:00,13.85,13.87,13.85,13.87,10800.0,13.85,13.87,13.85,13.87,10800.0
2014-06-19 09:55:00,13.87,13.88,13.87,13.88,18600.0,13.87,13.88,13.87,13.88,18600.0
2014-06-19 10:00:00,13.88,13.88,13.85,13.85,16200.0,13.88,13.88,13.85,13.85,16200.0
2014-06-19 10:05:00,13.85,13.87,13.84,13.86,16200.0,13.85,13.87,13.84,13.86,16200.0
2014-06-19 10:10:00,13.86,13.88,13.85,13.88,84600.0,13.86,13.88,13.85,13.88,84600.0
2014-06-19 10:15:00,13.88,13.89,13.88,13.88,11400.0,13.88,13.89,13.88,13.88,11400.0
2014-06-19 10:20:00,13.89,13.89,13.85,13.85,61200.0,13.89,13.89,13.85,13.85,61200.0
2014-06-19 10:25:00,13.86,13.87,13.86,13.87,22800.0,13.86,13.87,13.86,13.87,22800.0
2014-06-19 10:30:00,13.87,13.88,13.87,13.88,12000.0,13.87,13.88,13.87,13.88,12000.0
2014-06-19 10:35:00,13.88,13.88,13.86,13.87,49800.0,13.88,13.88,13.86,13.87,49800.0
2014-06-19 10:40:00,13.86,13.88,13.86,13.88,25800.0,13.86,13.88,13.86,13.88,25800.0
2014-06-19 10:45:00,13.87,13.88,13.87,13.88,26400.0,13.87,13.88,13.87,13.88,26400.0
2014-06-19 10:50:00,13.88,13.9,13.88,13.89,22800.0,13.88,13.9,13.88,13.89,22800.0
2014-06-19 10:55:00,13.89,13.9,13.88,13.9,17400.0,13.89,13.9,13.88,13.9,17400.0
2014-06-19 11:00:00,13.89,13.9,13.89,13.89,20400.0,13.89,13.9,13.89,13.89,20400.0
2014-06-19 11:05:00,13.9,13.9,13.89,13.9,10800.0,13.9,13.9,13.89,13.9,10800.0
2014-06-19 11:10:00,13.9,13.91,13.9,13.9,18600.0,13.9,13.91,13.9,13.9,18600.0
2014-06-19 11:15:00,13.91,13.91,13.88,13.88,11400.0,13.91,13.91,13.88,13.88,11400.0
2014-06-19 11:20:00,13.88,13.91,13.88,13.91,23400.0,13.88,13.91,13.88,13.91,23400.0
2014-06-19 11:25:00,13.91,13.91,13.9,13.91,25800.0,13.91,13.91,13.9,13.91,25800.0
2014-06-19 11:30:00,13.91,13.92,13.9,13.92,25200.0,13.91,13.92,13.9,13.92,25200.0
2014-06-19 11:35:00,13.91,13.93,13.91,13.93,18000.0,13.91,13.93,13.91,13.93,18000.0
2014-06-19 11:40:00,13.93,13.93,13.92,13.93,15000.0,13.93,13.93,13.92,13.93,15000.0
2014-06-19 11:45:00,13.93,13.93,13.92,13.92,20400.0,13.93,13.93,13.92,13.92,20400.0
2014-06-19 11:50:00,13.92,13.92,13.9,13.9,19800.0,13.92,13.92,13.9,13.9,19800.0
2014-06-19 11:55:00,13.9,13.91,13.9,13.91,13800.0,13.9,13.91,13.9,13.91,13800.0
2014-06-19 12:00:00,13.91,13.92,13.91,13.91,11400.0,13.91,13.92,13.91,13.91,11400.0
2014-06-19 12:05:00,13.91,13.91,13.9,13.9,22200.0,13.91,13.91,13.9,13.9,22200.0
2014-06-19 12:10:00,13.9,13.9,13.89,13.89,21000.0,13.9,13.9,13.89,13.89,21000.0
2014-06-19 12:15:00,13.9,13.9,13.89,13.9,27000.0,13.9,13.9,13.89,13.9,27000.0
2014-06-19 12:20:00,13.9,13.91,13.9,13.9,10800.0,13.9,13.91,13.9,13.9,10800.0
2014-06-19 12:25:00,13.9,13.91,13.9,13.9,10200.0,13.9,13.91,13.9,13.9,10200.0
2014-06-19 12:30:00,13.9,13.9,13.89,13.9,34200.0,13.9,13.9,13.89,13.9,34200.0
2014-06-19 12:35:00,13.9,13.91,13.9,13.91,13200.0,13.9,13.91,13.9,13.91,13200.0
2014-06-19 12:40:00,13.91,13.92,13.9,13.92,19200.0,13.91,13.92,13.9,13.92,19200.0
2014-06-19 12:45:00,13.92,13.92,13.91,13.92,9000.0,13.92,13.92,13.91,13.92,9000.0
2014-06-19 12:50:00,13.92,13.92,13.91,13.92,39600.0,13.92,13.92,13.91,13.92,39600.0
2014-06-19 12:55:00,13.92,13.92,13.91,13.92,13800.0,13.92,13.92,13.91,13.92,13800.0
2014-06-19 13:00:00,13.92,13.92,13.91,13.92,7200.0,13.92,13.92,13.91,13.92,7200.0
2014-06-19 13:05:00,13.92,13.92,13.91,13.92,14400.0,13.92,13.92,13.91,13.92,14400.0
2014-06-19 13:10:00,13.91,13.92,13.91,13.91,64200.0,13.91,13.92,13.91,13.91,64200.0
2014-06-19 13:15:00,13.92,13.92,13.91,13.91,20400.0,13.92,13.92,13.91,13.91,20400.0
2014-06-19 13:20:00,13.91,13.92,13.91,13.92,67200.0,13.91,13.92,13.91,13.92,67200.0
2014-06-19 13:25:00,13.92,13.93,13.92,13.93,19200.0,13.92,13.93,13.92,13.93,19200.0
2014-06-19 13:30:00,13.92,13.93,13.92,13.92,22800.0,13.92,13.93,13.92,13.92,22800.0
2014-06-19 13:35:00,13.92,13.94,13.92,13.93,34200.0,13.92,13.94,13.92,13.93,34200.0
2014-06-19 13:40:00,13.93,13.94,13.93,13.94,25200.0,13.93,13.94,13.93,13.94,25200.0
2014-06-19 13:45:00,13.93,13.96,13.93,13.95,49800.0,13.93,13.96,13.93,13.95,49800.0
2014-06-19 13:50:00,13.95,13.95,13.93,13.93,24600.0,13.95,13.95,13.93,13.93,24600.0
2014-06-19 13:55:00,13.93,13.94,13.93,13.94,33600.0,13.93,13.94,13.93,13.94,33600.0
2014-06-19 14:00:00,13.94,13.94,13.93,13.94,40200.0,13.94,13.94,13.93,13.94,40200.0
2014-06-19 14:05:00,13.93,13.94,13.93,13.94,58200.0,13.93,13.94,13.93,13.94,58200.0
2014-06-19 14:10:00,13.93,13.94,13.93,13.94,24600.0,13.93,13.94,13.93,13.94,24600.0
2014-06-19 14:15:00,13.93,13.94,13.93,13.94,16800.0,13.93,13.94,13.93,13.94,16800.0
2014-06-19 14:20:00,13.94,13.94,13.93,13.93,35400.0,13.94,13.94,13.93,13.93,35400.0
2014-06-19 14:25:00,13.93,13.94,13.93,13.93,16800.0,13.93,13.94,13.93,13.93,16800.0
2014-06-19 14:30:00,13.93,13.94,13.93,13.93,44400.0,13.93,13.94,13.93,13.93,44400.0
2014-06-19 14:35:00,13.94,13.94,13.94,13.94,24000.0,13.94,13.94,13.94,13.94,24000.0
2014-06-19 14:40:00,13.94,13.94,13.93,13.93,18600.0,13.94,13.94,13.93,13.93,18600.0
2014-06-19 14:45:00,13.93,13.94,13.93,13.94,19800.0,13.93,13.94,13.93,13.94,19800.0
2014-06-19 14:50:00,13.94,13.94,13.93,13.94,39600.0,13.94,13.94,13.93,13.94,39600.0
2014-06-19 14:55:00,13.94,13.94,13.94,13.94,23400.0,13.94,13.94,13.94,13.94,23400.0
2014-06-19 15:00:00,13.94,13.94,13.93,13.94,41400.0,13.94,13.94,13.93,13.94,41400.0
2014-06-19 15:05:00,13.94,13.95,13.93,13.95,55200.0,13.94,13.95,13.93,13.95,55200.0
2014-06-19 15:10:00,13.95,13.96,13.95,13.95,129600.0,13.95,13.96,13.95,13.95,129600.0
2014-06-19 15:15:00,13.95,13.96,13.95,13.96,83400.0,13.95,13.96,13.95,13.96,83400.0
2014-06-19 15:20:00,13.96,13.97,13.96,13.96,45000.0,13.96,13.97,13.96,13.96,45000.0
2014-06-19 15:25:00,13.96,13.96,13.96,13.96,50400.0,13.96,13.96,13.96,13.96,50400.0
2014-06-19 15:30:00,13.96,13.97,13.96,13.97,285600.0,13.96,13.97,13.96,13.97,285600.0
2014-06-19 15:35:00,13.97,13.97,13.96,13.97,151200.0,13.97,13.97,13.96,13.97,151200.0
2014-06-19 15:40:00,13.97,13.99,13.97,13.99,170400.0,13.97,13.99,13.97,13.99,170400.0
2014-06-19 15:45:00,13.99,14.0,13.99,14.0,267600.0,13.99,14.0,13.99,14.0,267600.0
2014-06-19 15:50:00,14.0,14.02,13.99,14.01,301800.0,14.0,14.02,13.99,14.01,301800.0
2014-06-19 15:55:00,14.01,14.02,14.0,14.01,374400.0,14.01,14.02,14.0,14.01,374400.0
2014-06-20 09:30:00,14.05,14.07,14.03,14.03,695400.0,14.05,14.07,14.03,14.03,695400.0
2014-06-20 09:35:00,14.03,14.04,13.99,14.01,101400.0,14.03,14.04,13.99,14.01,101400.0
2014-06-20 09:40:00,14.02,14.04,13.99,14.0,33600.0,14.02,14.04,13.99,14.0,33600.0
2014-06-20 09:45:00,14.0,14.04,14.0,14.03,79800.0,14.0,14.04,14.0,14.03,79800.0
2014-06-20 09:50:00,14.03,14.05,14.02,14.03,539400.0,14.03,14.05,14.02,14.03,539400.0
2014-06-20 09:55:00,14.03,14.05,14.03,14.03,53400.0,14.03,14.05,14.03,14.03,53400.0
2014-06-20 10:00:00,14.02,14.04,14.01,14.04,45600.0,14.02,14.04,14.01,14.04,45600.0
2014-06-20 10:05:00,14.04,14.05,14.04,14.04,34200.0,14.04,14.05,14.04,14.04,34200.0
2014-06-20 10:10:00,14.04,14.05,14.04,14.04,29400.0,14.04,14.05,14.04,14.04,29400.0
2014-06-20 10:15:00,14.05,14.06,14.05,14.06,50400.0,14.05,14.06,14.05,14.06,50400.0
2014-06-20 10:20:00,14.06,14.08,14.06,14.07,27600.0,14.06,14.08,14.06,14.07,27600.0
2014-06-20 10:25:00,14.06,14.07,14.06,14.06,62400.0,14.06,14.07,14.06,14.06,62400.0
2014-06-20 10:30:00,14.06,14.07,14.05,14.06,19800.0,14.06,14.07,14.05,14.06,19800.0
2014-06-20 10:35:00,14.06,14.06,14.05,14.06,31200.0,14.06,14.06,14.05,14.06,31200.0
2014-06-20 10:40:00,14.06,14.07,14.06,14.06,48000.0,14.06,14.07,14.06,14.06,48000.0
2014-06-20 10:45:00,14.05,14.06,14.05,14.06,16800.0,14.05,14.06,14.05,14.06,16800.0
2014-06-20 10:50:00,14.06,14.07,14.05,14.06,33000.0,14.06,14.07,14.05,14.06,33000.0
2014-06-20 10:55:00,14.06,14.07,14.06,14.07,39000.0,14.06,14.07,14.06,14.07,39000.0
2014-06-20 11:00:00,14.07,14.07,14.06,14.07,50400.0,14.07,14.07,14.06,14.07,50400.0
2014-06-20 11:05:00,14.07,14.08,14.06,14.08,26400.0,14.07,14.08,14.06,14.08,26400.0
2014-06-20 11:10:00,14.08,14.1,14.08,14.1,40800.0,14.08,14.1,14.08,14.1,40800.0
2014-06-20 11:15:00,14.1,14.1,14.09,14.1,63600.0,14.1,14.1,14.09,14.1,63600.0
2014-06-20 11:20:00,14.1,14.1,14.09,14.09,33600.0,14.1,14.1,14.09,14.09,33600.0
2014-06-20 11:25:00,14.09,14.11,14.09,14.11,67200.0,14.09,14.11,14.09,14.11,67200.0
2014-06-20 11:30:00,14.12,14.12,14.1,14.12,34200.0,14.12,14.12,14.1,14.12,34200.0
2014-06-20 11:35:00,14.11,14.12,14.11,14.11,24000.0,14.11,14.12,14.11,14.11,24000.0
2014-06-20 11:40:00,14.1,14.1,14.09,14.1,60600.0,14.1,14.1,14.09,14.1,60600.0
2014-06-20 11:45:00,14.09,14.11,14.09,14.11,75000.0,14.09,14.11,14.09,14.11,75000.0
2014-06-20 11:50:00,14.11,14.11,14.09,14.1,25800.0,14.11,14.11,14.09,14.1,25800.0
2014-06-20 11:55:00,14.1,14.12,14.09,14.12,126600.0,14.1,14.12,14.09,14.12,126600.0
2014-06-20 12:00:00,14.11,14.12,14.11,14.12,88800.0,14.11,14.12,14.11,14.12,88800.0
2014-06-20 12:05:00,14.12,14.12,14.1,14.11,69600.0,14.12,14.12,14.1,14.11,69600.0
2014-06-20 12:10:00,14.1,14.13,14.1,14.13,69600.0,14.1,14.13,14.1,14.13,69600.0
2014-06-20 12:15:00,14.13,14.13,14.11,14.11,30600.0,14.13,14.13,14.11,14.11,30600.0
2014-06-20 12:20:00,14.11,14.13,14.1,14.13,32400.0,14.11,14.13,14.1,14.13,32400.0
2014-06-20 12:25:00,14.13,14.13,14.13,14.13,12600.0,14.13,14.13,14.13,14.13,12600.0
2014-06-20 12:30:00,14.13,14.13,14.12,14.12,5400.0,14.13,14.13,14.12,14.12,5400.0
2014-06-20 12:35:00,14.13,14.13,14.11,14.11,20400.0,14.13,14.13,14.11,14.11,20400.0
2014-06-20 12:40:00,14.12,14.12,14.1,14.1,19200.0,14.12,14.12,14.1,14.1,19200.0
2014-06-20 12:45:00,14.1,14.1,14.09,14.1,24600.0,14.1,14.1,14.09,14.1,24600.0
2014-06-20 12:50:00,14.09,14.09,14.09,14.09,18600.0,14.09,14.09,14.09,14.09,18600.0
2014-06-20 12:55:00,14.09,14.1,14.08,14.1,34200.0,14.09,14.1,14.08,14.1,34200.0
2014-06-20 13:00:00,14.11,14.11,14.1,14.1,7800.0,14.11,14.11,14.1,14.1,7800.0
2014-06-20 13:05:00,14.1,14.1,14.08,14.09,22800.0,14.1,14.1,14.08,14.09,22800.0
2014-06-20 13:10:00,14.09,14.1,14.09,14.1,33000.0,14.09,14.1,14.09,14.1,33000.0
2014-06-20 13:15:00,14.1,14.1,14.09,14.1,54000.0,14.1,14.1,14.09,14.1,54000.0
2014-06-20 13:20:00,14.09,14.12,14.09,14.12,40800.0,14.09,14.12,14.09,14.12,40800.0
2014-06-20 13:25:00,14.12,14.13,14.12,14.13,26400.0,14.12,14.13,14.12,14.13,26400.0
2014-06-20 13:30:00,14.13,14.13,14.12,14.12,30000.0,14.13,14.13,14.12,14.12,30000.0
2014-06-20 13:35:00,14.12,14.12,14.11,14.11,36000.0,14.12,14.12,14.11,14.11,36000.0
2014-06-20 13:40:00,14.12,14.12,14.1,14.1,23400.0,14.12,14.12,14.1,14.1,23400.0
2014-06-20 13:45:00,14.1,14.12,14.1,14.12,23400.0,14.1,14.12,14.1,14.12,23400.0
2014-06-20 13:50:00,14.12,14.13,14.11,14.13,30600.0,14.12,14.13,14.11,14.13,30600.0
2014-06-20 13:55:00,14.13,14.13,14.13,14.13,26400.0,14.13,14.13,14.13,14.13,26400.0
2014-06-20 14:00:00,14.13,14.13,14.11,14.11,15600.0,14.13,14.13,14.11,14.11,15600.0
2014-06-20 14:05:00,14.11,14.13,14.11,14.12,42000.0,14.11,14.13,14.11,14.12,42000.0
2014-06-20 14:10:00,14.11,14.13,14.11,14.12,25800.0,14.11,14.13,14.11,14.12,25800.0
2014-06-20 14:15:00,14.12,14.13,14.12,14.13,22200.0,14.12,14.13,14.12,14.13,22200.0
2014-06-20 14:20:00,14.13,14.13,14.12,14.12,37200.0,14.13,14.13,14.12,14.12,37200.0
2014-06-20 14:25:00,14.12,14.12,14.11,14.11,17400.0,14.12,14.12,14.11,14.11,17400.0
2014-06-20 14:30:00,14.11,14.11,14.1,14.1,10800.0,14.11,14.11,14.1,14.1,10800.0
2014-06-20 14:35:00,14.1,14.12,14.1,14.12,30600.0,14.1,14.12,14.1,14.12,30600.0
2014-06-20 14:40:00,14.12,14.12,14.11,14.11,26400.0,14.12,14.12,14.11,14.11,26400.0
2014-06-20 14:45:00,14.12,14.12,14.12,14.12,31200.0,14.12,14.12,14.12,14.12,31200.0
2014-06-20 14:50:00,14.12,14.12,14.11,14.11,29400.0,14.12,14.12,14.11,14.11,29400.0
2014-06-20 14:55:00,14.12,14.13,14.12,14.13,34800.0,14.12,14.13,14.12,14.13,34800.0
2014-06-20 15:00:00,14.13,14.13,14.12,14.12,42000.0,14.13,14.13,14.12,14.12,42000.0
2014-06-20 15:05:00,14.12,14.13,14.12,14.12,32400.0,14.12,14.13,14.12,14.12,32400.0
2014-06-20 15:10:00,14.12,14.14,14.12,14.14,85200.0,14.12,14.14,14.12,14.14,85200.0
2014-06-20 15:15:00,14.14,14.14,14.13,14.14,79200.0,14.14,14.14,14.13,14.14,79200.0
2014-06-20 15:20:00,14.14,14.16,14.13,14.16,62400.0,14.14,14.16,14.13,14.16,62400.0
2014-06-20 15:25:00,14.15,14.16,14.15,14.15,70800.0,14.15,14.16,14.15,14.15,70800.0
2014-06-20 15:30:00,14.15,14.17,14.14,14.16,116400.0,14.15,14.17,14.14,14.16,116400.0
2014-06-20 15:35:00,14.16,14.17,14.14,14.15,122400.0,14.16,14.17,14.14,14.15,122400.0
2014-06-20 15:40:00,14.15,14.17,14.15,14.17,176400.0,14.15,14.17,14.15,14.17,176400.0
2014-06-20 15:45:00,14.17,14.21,14.17,14.21,370200.0,14.17,14.21,14.17,14.21,370200.0
2014-06-20 15:50:00,14.2,14.2,14.18,14.19,360600.0,14.2,14.2,14.18,14.19,360600.0
2014-06-20 15:55:00,14.19,14.22,14.19,14.22,772200.0,14.19,14.22,14.19,14.22,772200.0
2014-06-23 09:30:00,14.18,14.25,14.18,14.23,172800.0,14.18,14.25,14.18,14.23,172800.0
2014-06-23 09:35:00,14.22,14.28,14.21,14.28,73800.0,14.22,14.28,14.21,14.28,73800.0
2014-06-23 09:40:00,14.3,14.33,14.28,14.31,120000.0,14.3,14.33,14.28,14.31,120000.0
2014-06-23 09:45:00,14.32,14.33,14.3,14.3,40800.0,14.32,14.33,14.3,14.3,40800.0
2014-06-23 09:50:00,14.3,14.31,14.29,14.31,28800.0,14.3,14.31,14.29,14.31,28800.0
2014-06-23 09:55:00,14.31,14.31,14.28,14.31,108600.0,14.31,14.31,14.28,14.31,108600.0
2014-06-23 10:00:00,14.31,14.31,14.25,14.25,37200.0,14.31,14.31,14.25,14.25,37200.0
2014-06-23 10:05:00,14.25,14.26,14.22,14.22,45000.0,14.25,14.26,14.22,14.22,45000.0
2014-06-23 10:10:00,14.21,14.26,14.2,14.24,175800.0,14.21,14.26,14.2,14.24,175800.0
2014-06-23 10:15:00,14.24,14.29,14.22,14.29,51600.0,14.24,14.29,14.22,14.29,51600.0
2014-06-23 10:20:00,14.29,14.29,14.24,14.25,45000.0,14.29,14.29,14.24,14.25,45000.0
2014-06-23 10:25:00,14.25,14.27,14.24,14.24,43200.0,14.25,14.27,14.24,14.24,43200.0
2014-06-23 10:30:00,14.25,14.27,14.24,14.24,24600.0,14.25,14.27,14.24,14.24,24600.0
2014-06-23 10:35:00,14.23,14.24,14.22,14.24,12600.0,14.23,14.24,14.22,14.24,12600.0
2014-06-23 10:40:00,14.24,14.25,14.23,14.24,33000.0,14.24,14.25,14.23,14.24,33000.0
2014-06-23 10:45:00,14.24,14.26,14.23,14.24,29400.0,14.24,14.26,14.23,14.24,29400.0
2014-06-23 10:50:00,14.24,14.25,14.23,14.25,60000.0,14.24,14.25,14.23,14.25,60000.0
2014-06-23 10:55:00,14.25,14.27,14.25,14.26,27000.0,14.25,14.27,14.25,14.26,27000.0
2014-06-23 11:00:00,14.26,14.28,14.26,14.28,31200.0,14.26,14.28,14.26,14.28,31200.0
2014-06-23 11:05:00,14.28,14.29,14.27,14.29,81000.0,14.28,14.29,14.27,14.29,81000.0
2014-06-23 11:10:00,14.29,14.33,14.29,14.32,186600.0,14.29,14.33,14.29,14.32,186600.0
2014-06-23 11:15:00,14.32,14.32,14.27,14.27,51600.0,14.32,14.32,14.27,14.27,51600.0
2014-06-23 11:20:00,14.27,14.28,14.26,14.28,31800.0,14.27,14.28,14.26,14.28,31800.0
2014-06-23 11:25:00,14.28,14.28,14.28,14.28,31800.0,14.28,14.28,14.28,14.28,31800.0
2014-06-23 11:30:00,14.28,14.28,14.28,14.28,26400.0,14.28,14.28,14.28,14.28,26400.0
2014-06-23 11:35:00,14.28,14.28,14.26,14.27,32400.0,14.28,14.28,14.26,14.27,32400.0
2014-06-23 11:40:00,14.26,14.28,14.26,14.28,23400.0,14.26,14.28,14.26,14.28,23400.0
2014-06-23 11:45:00,14.28,14.29,14.28,14.29,36600.0,14.28,14.29,14.28,14.29,36600.0
2014-06-23 11:50:00,14.29,14.31,14.29,14.31,65400.0,14.29,14.31,14.29,14.31,65400.0
2014-06-23 11:55:00,14.31,14.31,14.3,14.31,40800.0,14.31,14.31,14.3,14.31,40800.0
2014-06-23 12:00:00,14.3,14.31,14.3,14.31,22200.0,14.3,14.31,14.3,14.31,22200.0
2014-06-23 12:05:00,14.31,14.31,14.31,14.31,31800.0,14.31,14.31,14.31,14.31,31800.0
2014-06-23 12:10:00,14.31,14.31,14.31,14.31,47400.0,14.31,14.31,14.31,14.31,47400.0
2014-06-23 12:15:00,14.31,14.33,14.31,14.33,93600.0,14.31,14.33,14.31,14.33,93600.0
2014-06-23 12:20:00,14.33,14.33,14.33,14.33,9600.0,14.33,14.33,14.33,14.33,9600.0
2014-06-23 12:25:00,14.33,14.33,14.31,14.31,30000.0,14.33,14.33,14.31,14.31,30000.0
2014-06-23 12:30:00,14.31,14.31,14.27,14.27,52800.0,14.31,14.31,14.27,14.27,52800.0
2014-06-23 12:35:00,14.27,14.29,14.27,14.29,40200.0,14.27,14.29,14.27,14.29,40200.0
2014-06-23 12:40:00,14.28,14.29,14.28,14.28,26400.0,14.28,14.29,14.28,14.28,26400.0
2014-06-23 12:45:00,14.28,14.31,14.28,14.31,46200.0,14.28,14.31,14.28,14.31,46200.0
2014-06-23 12:50:00,14.3,14.32,14.3,14.32,69000.0,14.3,14.32,14.3,14.32,69000.0
2014-06-23 12:55:00,14.32,14.33,14.29,14.29,99000.0,14.32,14.33,14.29,14.29,99000.0
2014-06-23 13:00:00,14.29,14.32,14.29,14.32,40800.0,14.29,14.32,14.29,14.32,40800.0
2014-06-23 13:05:00,14.32,14.33,14.32,14.32,58200.0,14.32,14.33,14.32,14.32,58200.0
2014-06-23 13:10:00,14.32,14.33,14.32,14.32,46800.0,14.32,14.33,14.32,14.32,46800.0
2014-06-23 13:15:00,14.32,14.33,14.32,14.33,41400.0,14.32,14.33,14.32,14.33,41400.0
2014-06-23 13:20:00,14.33,14.36,14.32,14.35,118200.0,14.33,14.36,14.32,14.35,118200.0
2014-06-23 13:25:00,14.35,14.36,14.33,14.34,82200.0,14.35,14.36,14.33,14.34,82200.0
2014-06-23 13:30:00,14.34,14.35,14.33,14.33,53400.0,14.34,14.35,14.33,14.33,53400.0
2014-06-23 13:35:00,14.33,14.35,14.33,14.34,68400.0,14.33,14.35,14.33,14.34,68400.0
2014-06-23 13:40:00,14.34,14.36,14.34,14.35,73800.0,14.34,14.36,14.34,14.35,73800.0
2014-06-23 13:45:00,14.35,14.37,14.34,14.35,140400.0,14.35,14.37,14.34,14.35,140400.0
2014-06-23 13:50:00,14.34,14.36,14.34,14.35,40200.0,14.34,14.36,14.34,14.35,40200.0
2014-06-23 13:55:00,14.35,14.35,14.33,14.33,45000.0,14.35,14.35,14.33,14.33,45000.0
2014-06-23 14:00:00,14.33,14.35,14.33,14.34,41400.0,14.33,14.35,14.33,14.34,41400.0
2014-06-23 14:05:00,14.34,14.35,14.34,14.35,70200.0,14.34,14.35,14.34,14.35,70200.0
2014-06-23 14:10:00,14.35,14.35,14.34,14.35,88200.0,14.35,14.35,14.34,14.35,88200.0
2014-06-23 14:15:00,14.35,14.35,14.34,14.35,39600.0,14.35,14.35,14.34,14.35,39600.0
2014-06-23 14:20:00,14.35,14.35,14.34,14.34,46800.0,14.35,14.35,14.34,14.34,46800.0
2014-06-23 14:25:00,14.34,14.34,14.29,14.32,90000.0,14.34,14.34,14.29,14.32,90000.0
2014-06-23 14:30:00,14.32,14.32,14.29,14.29,43800.0,14.32,14.32,14.29,14.29,43800.0
2014-06-23 14:35:00,14.29,14.31,14.29,14.3,36600.0,14.29,14.31,14.29,14.3,36600.0
2014-06-23 14:40:00,14.3,14.3,14.29,14.29,30000.0,14.3,14.3,14.29,14.29,30000.0
2014-06-23 14:45:00,14.29,14.29,14.28,14.28,27600.0,14.29,14.29,14.28,14.28,27600.0
2014-06-23 14:50:00,14.28,14.29,14.28,14.29,21600.0,14.28,14.29,14.28,14.29,21600.0
2014-06-23 14:55:00,14.29,14.29,14.28,14.28,19800.0,14.29,14.29,14.28,14.28,19800.0
2014-06-23 15:00:00,14.28,14.3,14.28,14.3,46200.0,14.28,14.3,14.28,14.3,46200.0
2014-06-23 15:05:00,14.3,14.3,14.28,14.28,40200.0,14.3,14.3,14.28,14.28,40200.0
2014-06-23 15:10:00,14.28,14.28,14.27,14.27,36000.0,14.28,14.28,14.27,14.27,36000.0
2014-06-23 15:15:00,14.27,14.28,14.27,14.27,41400.0,14.27,14.28,14.27,14.27,41400.0
2014-06-23 15:20:00,14.27,14.27,14.26,14.26,53400.0,14.27,14.27,14.26,14.26,53400.0
2014-06-23 15:25:00,14.26,14.27,14.26,14.27,32400.0,14.26,14.27,14.26,14.27,32400.0
2014-06-23 15:30:00,14.27,14.29,14.27,14.29,54000.0,14.27,14.29,14.27,14.29,54000.0
2014-06-23 15:35:00,14.28,14.28,14.27,14.27,107400.0,14.28,14.28,14.27,14.27,107400.0
2014-06-23 15:40:00,14.27,14.27,14.26,14.27,65400.0,14.27,14.27,14.26,14.27,65400.0
2014-06-23 15:45:00,14.26,14.27,14.26,14.27,94800.0,14.26,14.27,14.26,14.27,94800.0
2014-06-23 15:50:00,14.27,14.27,14.27,14.27,117000.0,14.27,14.27,14.27,14.27,117000.0
2014-06-23 15:55:00,14.27,14.28,14.27,14.27,146400.0,14.27,14.28,14.27,14.27,146400.0
2014-06-24 09:30:00,14.16,14.22,14.13,14.17,94200.0,14.16,14.22,14.13,14.17,94200.0
2014-06-24 09:35:00,14.16,14.16,14.13,14.16,48000.0,14.16,14.16,14.13,14.16,48000.0
2014-06-24 09:40:00,14.16,14.23,14.16,14.23,25800.0,14.16,14.23,14.16,14.23,25800.0
2014-06-24 09:45:00,14.23,14.24,14.17,14.18,42600.0,14.23,14.24,14.17,14.18,42600.0
2014-06-24 09:50:00,14.17,14.2,14.17,14.2,35400.0,14.17,14.2,14.17,14.2,35400.0
2014-06-24 09:55:00,14.2,14.24,14.19,14.24,32400.0,14.2,14.24,14.19,14.24,32400.0
2014-06-24 10:00:00,14.24,14.26,14.22,14.26,52800.0,14.24,14.26,14.22,14.26,52800.0
2014-06-24 10:05:00,14.26,14.28,14.24,14.24,43800.0,14.26,14.28,14.24,14.24,43800.0
2014-06-24 10:10:00,14.24,14.25,14.23,14.25,36000.0,14.24,14.25,14.23,14.25,36000.0
2014-06-24 10:15:00,14.26,14.26,14.23,14.23,33600.0,14.26,14.26,14.23,14.23,33600.0
2014-06-24 10:20:00,14.24,14.24,14.22,14.24,18600.0,14.24,14.24,14.22,14.24,18600.0
2014-06-24 10:25:00,14.24,14.27,14.24,14.26,19800.0,14.24,14.27,14.24,14.26,19800.0
2014-06-24 10:30:00,14.27,14.28,14.26,14.28,24600.0,14.27,14.28,14.26,14.28,24600.0
2014-06-24 10:35:00,14.28,14.28,14.24,14.24,97800.0,14.28,14.28,14.24,14.24,97800.0
2014-06-24 10:40:00,14.24,14.25,14.23,14.23,23400.0,14.24,14.25,14.23,14.23,23400.0
2014-06-24 10:45:00,14.23,14.28,14.23,14.28,27600.0,14.23,14.28,14.23,14.28,27600.0
2014-06-24 10:50:00,14.28,14.31,14.28,14.3,39600.0,14.28,14.31,14.28,14.3,39600.0
2014-06-24 10:55:00,14.31,14.31,14.29,14.3,49200.0,14.31,14.31,14.29,14.3,49200.0
2014-06-24 11:00:00,14.3,14.31,14.3,14.31,18000.0,14.3,14.31,14.3,14.31,18000.0
2014-06-24 11:05:00,14.31,14.31,14.28,14.29,48000.0,14.31,14.31,14.28,14.29,48000.0
2014-06-24 11:10:00,14.3,14.3,14.3,14.3,12600.0,14.3,14.3,14.3,14.3,12600.0
2014-06-24 11:15:00,14.31,14.31,14.29,14.29,22200.0,14.31,14.31,14.29,14.29,22200.0
2014-06-24 11:20:00,14.29,14.29,14.27,14.27,54600.0,14.29,14.29,14.27,14.27,54600.0
2014-06-24 11:25:00,14.28,14.28,14.26,14.27,36600.0,14.28,14.28,14.26,14.27,36600.0
2014-06-24 11:30:00,14.27,14.28,14.26,14.26,34800.0,14.27,14.28,14.26,14.26,34800.0
2014-06-24 11:35:00,14.26,14.26,14.25,14.25,7800.0,14.26,14.26,14.25,14.25,7800.0
2014-06-24 11:40:00,14.26,14.26,14.26,14.26,4200.0,14.26,14.26,14.26,14.26,4200.0
2014-06-24 11:45:00,14.26,14.27,14.25,14.25,20400.0,14.26,14.27,14.25,14.25,20400.0
2014-06-24 11:50:00,14.25,14.26,14.25,14.25,11400.0,14.25,14.26,14.25,14.25,11400.0
2014-06-24 11:55:00,14.25,14.26,14.25,14.25,14400.0,14.25,14.26,14.25,14.25,14400.0
2014-06-24 12:00:00,14.25,14.25,14.23,14.23,12600.0,14.25,14.25,14.23,14.23,12600.0
2014-06-24 12:05:00,14.23,14.23,14.23,14.23,22800.0,14.23,14.23,14.23,14.23,22800.0
2014-06-24 12:10:00,14.23,14.24,14.23,14.23,12000.0,14.23,14.24,14.23,14.23,12000.0
2014-06-24 12:15:00,14.23,14.23,14.22,14.23,16200.0,14.23,14.23,14.22,14.23,16200.0
2014-06-24 12:20:00,14.23,14.24,14.23,14.23,12000.0,14.23,14.24,14.23,14.23,12000.0
2014-06-24 12:25:00,14.23,14.24,14.22,14.23,9000.0,14.23,14.24,14.22,14.23,9000.0
2014-06-24 12:30:00,14.23,14.24,14.23,14.24,11400.0,14.23,14.24,14.23,14.24,11400.0
2014-06-24 12:35:00,14.24,14.24,14.22,14.23,12600.0,14.24,14.24,14.22,14.23,12600.0
2014-06-24 12:40:00,14.23,14.23,14.23,14.23,12600.0,14.23,14.23,14.23,14.23,12600.0
2014-06-24 12:45:00,14.23,14.23,14.22,14.23,26400.0,14.23,14.23,14.22,14.23,26400.0
2014-06-24 12:50:00,14.23,14.24,14.23,14.24,7200.0,14.23,14.24,14.23,14.24,7200.0
2014-06-24 12:55:00,14.24,14.24,14.23,14.23,27600.0,14.24,14.24,14.23,14.23,27600.0
2014-06-24 13:00:00,14.24,14.24,14.22,14.22,28200.0,14.24,14.24,14.22,14.22,28200.0
2014-06-24 13:05:00,14.23,14.23,14.22,14.22,45000.0,14.23,14.23,14.22,14.22,45000.0
2014-06-24 13:10:00,14.22,14.23,14.21,14.22,22200.0,14.22,14.23,14.21,14.22,22200.0
2014-06-24 13:15:00,14.22,14.22,14.21,14.21,18000.0,14.22,14.22,14.21,14.21,18000.0
2014-06-24 13:20:00,14.21,14.21,14.2,14.2,19800.0,14.21,14.21,14.2,14.2,19800.0
2014-06-24 13:25:00,14.2,14.21,14.2,14.2,43200.0,14.2,14.21,14.2,14.2,43200.0
2014-06-24 13:30:00,14.2,14.22,14.2,14.21,76800.0,14.2,14.22,14.2,14.21,76800.0
2014-06-24 13:35:00,14.21,14.22,14.21,14.22,23400.0,14.21,14.22,14.21,14.22,23400.0
2014-06-24 13:40:00,14.22,14.22,14.21,14.21,15600.0,14.22,14.22,14.21,14.21,15600.0
2014-06-24 13:45:00,14.21,14.21,14.2,14.21,43800.0,14.21,14.21,14.2,14.21,43800.0
2014-06-24 13:50:00,14.21,14.21,14.21,14.21,9000.0,14.21,14.21,14.21,14.21,9000.0
2014-06-24 13:55:00,14.21,14.21,14.19,14.2,27600.0,14.21,14.21,14.19,14.2,27600.0
2014-06-24 14:00:00,14.2,14.22,14.2,14.22,32400.0,14.2,14.22,14.2,14.22,32400.0
2014-06-24 14:05:00,14.22,14.22,14.2,14.2,23400.0,14.22,14.22,14.2,14.2,23400.0
2014-06-24 14:10:00,14.2,14.21,14.2,14.21,7800.0,14.2,14.21,14.2,14.21,7800.0
2014-06-24 14:15:00,14.21,14.21,14.21,14.21,21000.0,14.21,14.21,14.21,14.21,21000.0
2014-06-24 14:20:00,14.21,14.21,14.2,14.2,16200.0,14.21,14.21,14.2,14.2,16200.0
2014-06-24 14:25:00,14.2,14.2,14.19,14.19,19200.0,14.2,14.2,14.19,14.19,19200.0
2014-06-24 14:30:00,14.19,14.19,14.18,14.18,16200.0,14.19,14.19,14.18,14.18,16200.0
2014-06-24 14:35:00,14.18,14.19,14.18,14.19,30000.0,14.18,14.19,14.18,14.19,30000.0
2014-06-24 14:40:00,14.19,14.2,14.18,14.2,14400.0,14.19,14.2,14.18,14.2,14400.0
2014-06-24 14:45:00,14.2,14.2,14.18,14.19,18600.0,14.2,14.2,14.18,14.19,18600.0
2014-06-24 14:50:00,14.19,14.2,14.19,14.19,31200.0,14.19,14.2,14.19,14.19,31200.0
2014-06-24 14:55:00,14.19,14.2,14.19,14.19,22200.0,14.19,14.2,14.19,14.19,22200.0
2014-06-24 15:00:00,14.19,14.19,14.17,14.18,61800.0,14.19,14.19,14.17,14.18,61800.0
2014-06-24 15:05:00,14.18,14.19,14.17,14.17,55200.0,14.18,14.19,14.17,14.17,55200.0
2014-06-24 15:10:00,14.17,14.17,14.15,14.15,35400.0,14.17,14.17,14.15,14.15,35400.0
2014-06-24 15:15:00,14.15,14.16,14.15,14.15,38400.0,14.15,14.16,14.15,14.15,38400.0
2014-06-24 15:20:00,14.15,14.15,14.14,14.15,44400.0,14.15,14.15,14.14,14.15,44400.0
2014-06-24 15:25:00,14.14,14.16,14.14,14.15,27600.0,14.14,14.16,14.14,14.15,27600.0
2014-06-24 15:30:00,14.15,14.16,14.14,14.14,29400.0,14.15,14.16,14.14,14.14,29400.0
2014-06-24 15:35:00,14.14,14.15,14.13,14.14,39600.0,14.14,14.15,14.13,14.14,39600.0
2014-06-24 15:40:00,14.14,14.15,14.14,14.15,60600.0,14.14,14.15,14.14,14.15,60600.0
2014-06-24 15:45:00,14.15,14.16,14.15,14.15,223200.0,14.15,14.16,14.15,14.15,223200.0
2014-06-24 15:50:00,14.15,14.15,14.15,14.15,194400.0,14.15,14.15,14.15,14.15,194400.0
2014-06-24 15:55:00,14.15,14.15,14.13,14.13,171600.0,14.15,14.15,14.13,14.13,171600.0
2014-06-25 09:30:00,14.17,14.24,14.13,14.24,83400.0,14.17,14.24,14.13,14.24,83400.0
2014-06-25 09:35:00,14.24,14.35,14.24,14.29,109800.0,14.24,14.35,14.24,14.29,109800.0
2014-06-25 09:40:00,14.29,14.4,14.29,14.33,475200.0,14.29,14.4,14.29,14.33,475200.0
2014-06-25 09:45:00,14.33,14.34,14.27,14.28,61800.0,14.33,14.34,14.27,14.28,61800.0
2014-06-25 09:50:00,14.31,14.31,14.28,14.28,28800.0,14.31,14.31,14.28,14.28,28800.0
2014-06-25 09:55:00,14.27,14.31,14.27,14.27,62400.0,14.27,14.31,14.27,14.27,62400.0
2014-06-25 10:00:00,14.27,14.3,14.25,14.3,28800.0,14.27,14.3,14.25,14.3,28800.0
2014-06-25 10:05:00,14.3,14.3,14.23,14.26,150000.0,14.3,14.3,14.23,14.26,150000.0
2014-06-25 10:10:00,14.24,14.26,14.24,14.24,62400.0,14.24,14.26,14.24,14.24,62400.0
2014-06-25 10:15:00,14.24,14.24,14.23,14.24,9600.0,14.24,14.24,14.23,14.24,9600.0
2014-06-25 10:20:00,14.23,14.24,14.21,14.21,12600.0,14.23,14.24,14.21,14.21,12600.0
2014-06-25 10:25:00,14.22,14.23,14.22,14.22,7200.0,14.22,14.23,14.22,14.22,7200.0
2014-06-25 10:30:00,14.22,14.22,14.19,14.19,30600.0,14.22,14.22,14.19,14.19,30600.0
2014-06-25 10:35:00,14.19,14.19,14.17,14.17,26400.0,14.19,14.19,14.17,14.17,26400.0
2014-06-25 10:40:00,14.17,14.17,14.16,14.17,15000.0,14.17,14.17,14.16,14.17,15000.0
2014-06-25 10:45:00,14.17,14.17,14.15,14.16,14400.0,14.17,14.17,14.15,14.16,14400.0
2014-06-25 10:50:00,14.16,14.16,14.15,14.15,10200.0,14.16,14.16,14.15,14.15,10200.0
2014-06-25 10:55:00,14.17,14.17,14.16,14.16,21000.0,14.17,14.17,14.16,14.16,21000.0
2014-06-25 11:00:00,14.16,14.16,14.15,14.15,10800.0,14.16,14.16,14.15,14.15,10800.0
2014-06-25 11:05:00,14.16,14.16,14.15,14.15,12000.0,14.16,14.16,14.15,14.15,12000.0
2014-06-25 11:10:00,14.14,14.16,14.13,14.14,21600.0,14.14,14.16,14.13,14.14,21600.0
2014-06-25 11:15:00,14.15,14.16,14.13,14.14,10200.0,14.15,14.16,14.13,14.14,10200.0
2014-06-25 11:20:00,14.13,14.14,14.12,14.12,45000.0,14.13,14.14,14.12,14.12,45000.0
2014-06-25 11:25:00,14.12,14.13,14.1,14.1,34800.0,14.12,14.13,14.1,14.1,34800.0
2014-06-25 11:30:00,14.1,14.11,14.09,14.09,18600.0,14.1,14.11,14.09,14.09,18600.0
2014-06-25 11:35:00,14.09,14.09,14.08,14.09,16800.0,14.09,14.09,14.08,14.09,16800.0
2014-06-25 11:40:00,14.1,14.12,14.09,14.12,21000.0,14.1,14.12,14.09,14.12,21000.0
2014-06-25 11:45:00,14.12,14.12,14.09,14.09,21600.0,14.12,14.12,14.09,14.09,21600.0
2014-06-25 11:50:00,14.08,14.1,14.08,14.08,22800.0,14.08,14.1,14.08,14.08,22800.0
2014-06-25 11:55:00,14.09,14.1,14.08,14.09,8400.0,14.09,14.1,14.08,14.09,8400.0
2014-06-25 12:00:00,14.08,14.1,14.08,14.09,31200.0,14.08,14.1,14.08,14.09,31200.0
2014-06-25 12:05:00,14.1,14.1,14.08,14.09,10200.0,14.1,14.1,14.08,14.09,10200.0
2014-06-25 12:10:00,14.09,14.12,14.09,14.1,25800.0,14.09,14.12,14.09,14.1,25800.0
2014-06-25 12:15:00,14.1,14.12,14.1,14.1,9600.0,14.1,14.12,14.1,14.1,9600.0
2014-06-25 12:20:00,14.11,14.11,14.1,14.1,10200.0,14.11,14.11,14.1,14.1,10200.0
2014-06-25 12:25:00,14.1,14.11,14.1,14.11,18000.0,14.1,14.11,14.1,14.11,18000.0
2014-06-25 12:30:00,14.11,14.12,14.11,14.12,7200.0,14.11,14.12,14.11,14.12,7200.0
2014-06-25 12:35:00,14.12,14.13,14.12,14.13,5400.0,14.12,14.13,14.12,14.13,5400.0
2014-06-25 12:40:00,14.13,14.13,14.13,14.13,43800.0,14.13,14.13,14.13,14.13,43800.0
2014-06-25 12:45:00,14.13,14.13,14.12,14.12,27000.0,14.13,14.13,14.12,14.12,27000.0
2014-06-25 12:50:00,14.12,14.12,14.12,14.12,23400.0,14.12,14.12,14.12,14.12,23400.0
2014-06-25 12:55:00,14.12,14.12,14.12,14.12,16800.0,14.12,14.12,14.12,14.12,16800.0
2014-06-25 13:00:00,14.12,14.15,14.12,14.15,20400.0,14.12,14.15,14.12,14.15,20400.0
2014-06-25 13:05:00,14.15,14.15,14.12,14.12,16800.0,14.15,14.15,14.12,14.12,16800.0
2014-06-25 13:10:00,14.13,14.13,14.12,14.12,9000.0,14.13,14.13,14.12,14.12,9000.0
2014-06-25 13:15:00,14.13,14.13,14.12,14.13,4800.0,14.13,14.13,14.12,14.13,4800.0
2014-06-25 13:20:00,14.14,14.15,14.13,14.14,27000.0,14.14,14.15,14.13,14.14,27000.0
2014-06-25 13:25:00,14.13,14.13,14.12,14.12,10800.0,14.13,14.13,14.12,14.12,10800.0
2014-06-25 13:30:00,14.12,14.14,14.12,14.12,25800.0,14.12,14.14,14.12,14.12,25800.0
2014-06-25 13:35:00,14.12,14.13,14.12,14.12,24000.0,14.12,14.13,14.12,14.12,24000.0
2014-06-25 13:40:00,14.12,14.12,14.11,14.12,30000.0,14.12,14.12,14.11,14.12,30000.0
2014-06-25 13:45:00,14.12,14.13,14.11,14.12,28200.0,14.12,14.13,14.11,14.12,28200.0
2014-06-25 13:50:00,14.12,14.13,14.12,14.13,21000.0,14.12,14.13,14.12,14.13,21000.0
2014-06-25 13:55:00,14.13,14.13,14.12,14.12,19800.0,14.13,14.13,14.12,14.12,19800.0
2014-06-25 14:00:00,14.12,14.12,14.11,14.12,60000.0,14.12,14.12,14.11,14.12,60000.0
2014-06-25 14:05:00,14.12,14.13,14.12,14.13,29400.0,14.12,14.13,14.12,14.13,29400.0
2014-06-25 14:10:00,14.13,14.13,14.12,14.13,24000.0,14.13,14.13,14.12,14.13,24000.0
2014-06-25 14:15:00,14.12,14.13,14.11,14.13,44400.0,14.12,14.13,14.11,14.13,44400.0
2014-06-25 14:20:00,14.12,14.13,14.12,14.13,30600.0,14.12,14.13,14.12,14.13,30600.0
2014-06-25 14:25:00,14.13,14.14,14.13,14.13,34800.0,14.13,14.14,14.13,14.13,34800.0
2014-06-25 14:30:00,14.13,14.14,14.12,14.14,42600.0,14.13,14.14,14.12,14.14,42600.0
2014-06-25 14:35:00,14.14,14.14,14.13,14.14,39600.0,14.14,14.14,14.13,14.14,39600.0
2014-06-25 14:40:00,14.14,14.14,14.13,14.14,56400.0,14.14,14.14,14.13,14.14,56400.0
2014-06-25 14:45:00,14.13,14.14,14.12,14.13,38400.0,14.13,14.14,14.12,14.13,38400.0
2014-06-25 14:50:00,14.13,14.13,14.12,14.13,25200.0,14.13,14.13,14.12,14.13,25200.0
2014-06-25 14:55:00,14.12,14.13,14.12,14.12,16200.0,14.12,14.13,14.12,14.12,16200.0
2014-06-25 15:00:00,14.13,14.13,14.13,14.13,16200.0,14.13,14.13,14.13,14.13,16200.0
2014-06-25 15:05:00,14.13,14.14,14.13,14.14,30600.0,14.13,14.14,14.13,14.14,30600.0
2014-06-25 15:10:00,14.13,14.14,14.12,14.14,18600.0,14.13,14.14,14.12,14.14,18600.0
2014-06-25 15:15:00,14.14,14.14,14.13,14.13,17400.0,14.14,14.14,14.13,14.13,17400.0
2014-06-25 15:20:00,14.13,14.14,14.13,14.14,26400.0,14.13,14.14,14.13,14.14,26400.0
2014-06-25 15:25:00,14.14,14.14,14.13,14.13,34800.0,14.14,14.14,14.13,14.13,34800.0
2014-06-25 15:30:00,14.13,14.15,14.13,14.14,37800.0,14.13,14.15,14.13,14.14,37800.0
2014-06-25 15:35:00,14.14,14.16,14.14,14.16,30000.0,14.14,14.16,14.14,14.16,30000.0
2014-06-25 15:40:00,14.16,14.17,14.16,14.16,40800.0,14.16,14.17,14.16,14.16,40800.0
2014-06-25 15:45:00,14.16,14.16,14.13,14.13,85200.0,14.16,14.16,14.13,14.13,85200.0
2014-06-25 15:50:00,14.14,14.14,14.12,14.12,170400.0,14.14,14.14,14.12,14.12,170400.0
2014-06-25 15:55:00,14.12,14.12,14.12,14.12,249600.0,14.12,14.12,14.12,14.12,249600.0
2014-06-26 09:30:00,14.15,14.17,14.13,14.16,124800.0,14.15,14.17,14.13,14.16,124800.0
2014-06-26 09:35:00,14.17,14.26,14.17,14.26,120000.0,14.17,14.26,14.17,14.26,120000.0
2014-06-26 09:40:00,14.25,14.26,14.23,14.25,28800.0,14.25,14.26,14.23,14.25,28800.0
2014-06-26 09:45:00,14.23,14.25,14.23,14.24,16200.0,14.23,14.25,14.23,14.24,16200.0
2014-06-26 09:50:00,14.22,14.24,14.18,14.24,31800.0,14.22,14.24,14.18,14.24,31800.0
2014-06-26 09:55:00,14.23,14.24,14.21,14.22,27600.0,14.23,14.24,14.21,14.22,27600.0
2014-06-26 10:00:00,14.21,14.23,14.21,14.23,54600.0,14.21,14.23,14.21,14.23,54600.0
2014-06-26 10:05:00,14.23,14.23,14.21,14.22,18600.0,14.23,14.23,14.21,14.22,18600.0
2014-06-26 10:10:00,14.22,14.24,14.21,14.21,54000.0,14.22,14.24,14.21,14.21,54000.0
2014-06-26 10:15:00,14.21,14.21,14.21,14.21,6600.0,14.21,14.21,14.21,14.21,6600.0
2014-06-26 10:20:00,14.21,14.22,14.21,14.22,4800.0,14.21,14.22,14.21,14.22,4800.0
2014-06-26 10:25:00,14.21,14.22,14.21,14.22,27600.0,14.21,14.22,14.21,14.22,27600.0
2014-06-26 10:30:00,14.21,14.22,14.21,14.22,31800.0,14.21,14.22,14.21,14.22,31800.0
2014-06-26 10:35:00,14.21,14.23,14.21,14.22,52200.0,14.21,14.23,14.21,14.22,52200.0
2014-06-26 10:40:00,14.23,14.26,14.22,14.25,72000.0,14.23,14.26,14.22,14.25,72000.0
2014-06-26 10:45:00,14.24,14.24,14.22,14.23,5400.0,14.24,14.24,14.22,14.23,5400.0
2014-06-26 10:50:00,14.23,14.23,14.22,14.23,11400.0,14.23,14.23,14.22,14.23,11400.0
2014-06-26 10:55:00,14.22,14.24,14.22,14.24,33000.0,14.22,14.24,14.22,14.24,33000.0
2014-06-26 11:00:00,14.24,14.26,14.24,14.25,16800.0,14.24,14.26,14.24,14.25,16800.0
2014-06-26 11:05:00,14.25,14.26,14.24,14.26,21600.0,14.25,14.26,14.24,14.26,21600.0
2014-06-26 11:10:00,14.25,14.25,14.25,14.25,26400.0,14.25,14.25,14.25,14.25,26400.0
2014-06-26 11:15:00,14.25,14.25,14.23,14.24,36600.0,14.25,14.25,14.23,14.24,36600.0
2014-06-26 11:20:00,14.24,14.25,14.24,14.24,10200.0,14.24,14.25,14.24,14.24,10200.0
2014-06-26 11:25:00,14.24,14.25,14.24,14.25,13800.0,14.24,14.25,14.24,14.25,13800.0
2014-06-26 11:30:00,14.25,14.25,14.25,14.25,12600.0,14.25,14.25,14.25,14.25,12600.0
2014-06-26 11:35:00,14.25,14.26,14.24,14.26,19800.0,14.25,14.26,14.24,14.26,19800.0
2014-06-26 11:40:00,14.26,14.27,14.26,14.27,42000.0,14.26,14.27,14.26,14.27,42000.0
2014-06-26 11:45:00,14.27,14.28,14.27,14.28,19200.0,14.27,14.28,14.27,14.28,19200.0
2014-06-26 11:50:00,14.28,14.28,14.27,14.27,5400.0,14.28,14.28,14.27,14.27,5400.0
2014-06-26 11:55:00,14.27,14.28,14.26,14.26,25800.0,14.27,14.28,14.26,14.26,25800.0
2014-06-26 12:00:00,14.26,14.27,14.26,14.27,7800.0,14.26,14.27,14.26,14.27,7800.0
2014-06-26 12:05:00,14.27,14.28,14.27,14.28,13800.0,14.27,14.28,14.27,14.28,13800.0
2014-06-26 12:10:00,14.27,14.28,14.26,14.27,15000.0,14.27,14.28,14.26,14.27,15000.0
2014-06-26 12:15:00,14.26,14.27,14.26,14.26,7200.0,14.26,14.27,14.26,14.26,7200.0
2014-06-26 12:20:00,14.26,14.27,14.26,14.26,6000.0,14.26,14.27,14.26,14.26,6000.0
2014-06-26 12:25:00,14.26,14.27,14.26,14.26,20400.0,14.26,14.27,14.26,14.26,20400.0
2014-06-26 12:30:00,14.26,14.28,14.26,14.28,16200.0,14.26,14.28,14.26,14.28,16200.0
2014-06-26 12:35:00,14.28,14.28,14.27,14.28,13800.0,14.28,14.28,14.27,14.28,13800.0
2014-06-26 12:40:00,14.27,14.28,14.27,14.28,15000.0,14.27,14.28,14.27,14.28,15000.0
2014-06-26 12:45:00,14.28,14.3,14.28,14.29,69000.0,14.28,14.3,14.28,14.29,69000.0
2014-06-26 12:50:00,14.3,14.3,14.27,14.27,21000.0,14.3,14.3,14.27,14.27,21000.0
2014-06-26 12:55:00,14.27,14.3,14.27,14.3,65400.0,14.27,14.3,14.27,14.3,65400.0
2014-06-26 13:00:00,14.3,14.3,14.3,14.3,0.0,14.3,14.3,14.3,14.3,0.0
2014-06-26 13:05:00,14.28,14.29,14.27,14.28,22800.0,14.28,14.29,14.27,14.28,22800.0
2014-06-26 13:10:00,14.29,14.29,14.28,14.28,3600.0,14.29,14.29,14.28,14.28,3600.0
2014-06-26 13:15:00,14.29,14.29,14.28,14.28,12000.0,14.29,14.29,14.28,14.28,12000.0
2014-06-26 13:20:00,14.28,14.3,14.28,14.3,21600.0,14.28,14.3,14.28,14.3,21600.0
2014-06-26 13:25:00,14.3,14.31,14.29,14.29,23400.0,14.3,14.31,14.29,14.29,23400.0
2014-06-26 13:30:00,14.29,14.29,14.29,14.29,12000.0,14.29,14.29,14.29,14.29,12000.0
2014-06-26 13:35:00,14.29,14.29,14.28,14.29,7800.0,14.29,14.29,14.28,14.29,7800.0
2014-06-26 13:40:00,14.29,14.29,14.28,14.28,6000.0,14.29,14.29,14.28,14.28,6000.0
2014-06-26 13:45:00,14.28,14.29,14.28,14.29,11400.0,14.28,14.29,14.28,14.29,11400.0
2014-06-26 13:50:00,14.28,14.28,14.28,14.28,9000.0,14.28,14.28,14.28,14.28,9000.0
2014-06-26 13:55:00,14.28,14.28,14.27,14.27,10200.0,14.28,14.28,14.27,14.27,10200.0
2014-06-26 14:00:00,14.27,14.28,14.27,14.27,11400.0,14.27,14.28,14.27,14.27,11400.0
2014-06-26 14:05:00,14.27,14.28,14.27,14.28,10800.0,14.27,14.28,14.27,14.28,10800.0
2014-06-26 14:10:00,14.28,14.28,14.27,14.27,22200.0,14.28,14.28,14.27,14.27,22200.0
2014-06-26 14:15:00,14.27,14.27,14.27,14.27,4800.0,14.27,14.27,14.27,14.27,4800.0
2014-06-26 14:20:00,14.27,14.28,14.27,14.28,6000.0,14.27,14.28,14.27,14.28,6000.0
2014-06-26 14:25:00,14.28,14.28,14.28,14.28,13200.0,14.28,14.28,14.28,14.28,13200.0
2014-06-26 14:30:00,14.28,14.28,14.27,14.28,6600.0,14.28,14.28,14.27,14.28,6600.0
2014-06-26 14:35:00,14.28,14.28,14.27,14.27,9000.0,14.28,14.28,14.27,14.27,9000.0
2014-06-26 14:40:00,14.27,14.28,14.27,14.28,9600.0,14.27,14.28,14.27,14.28,9600.0
2014-06-26 14:45:00,14.28,14.28,14.28,14.28,10200.0,14.28,14.28,14.28,14.28,10200.0
2014-06-26 14:50:00,14.28,14.28,14.28,14.28,4200.0,14.28,14.28,14.28,14.28,4200.0
2014-06-26 14:55:00,14.28,14.28,14.28,14.28,16200.0,14.28,14.28,14.28,14.28,16200.0
2014-06-26 15:00:00,14.27,14.27,14.27,14.27,19800.0,14.27,14.27,14.27,14.27,19800.0
2014-06-26 15:05:00,14.27,14.29,14.27,14.28,17400.0,14.27,14.29,14.27,14.28,17400.0
2014-06-26 15:10:00,14.28,14.28,14.27,14.27,14400.0,14.28,14.28,14.27,14.27,14400.0
2014-06-26 15:15:00,14.27,14.28,14.27,14.27,19800.0,14.27,14.28,14.27,14.27,19800.0
2014-06-26 15:20:00,14.27,14.28,14.27,14.28,31200.0,14.27,14.28,14.27,14.28,31200.0
2014-06-26 15:25:00,14.28,14.28,14.27,14.28,33600.0,14.28,14.28,14.27,14.28,33600.0
2014-06-26 15:30:00,14.28,14.3,14.28,14.3,34800.0,14.28,14.3,14.28,14.3,34800.0
2014-06-26 15:35:00,14.3,14.31,14.3,14.31,44400.0,14.3,14.31,14.3,14.31,44400.0
2014-06-26 15:40:00,14.31,14.31,14.3,14.3,55200.0,14.31,14.31,14.3,14.3,55200.0
2014-06-26 15:45:00,14.3,14.3,14.3,14.3,114000.0,14.3,14.3,14.3,14.3,114000.0
2014-06-26 15:50:00,14.3,14.31,14.3,14.31,66000.0,14.3,14.31,14.3,14.31,66000.0
2014-06-26 15:55:00,14.31,14.32,14.31,14.32,150600.0,14.31,14.32,14.31,14.32,150600.0
2014-06-27 09:30:00,14.29,14.31,14.29,14.29,59400.0,14.29,14.31,14.29,14.29,59400.0
2014-06-27 09:35:00,14.28,14.35,14.28,14.33,139200.0,14.28,14.35,14.28,14.33,139200.0
2014-06-27 09:40:00,14.33,14.38,14.33,14.38,57600.0,14.33,14.38,14.33,14.38,57600.0
2014-06-27 09:45:00,14.38,14.4,14.37,14.39,41400.0,14.38,14.4,14.37,14.39,41400.0
2014-06-27 09:50:00,14.39,14.41,14.39,14.4,47400.0,14.39,14.41,14.39,14.4,47400.0
2014-06-27 09:55:00,14.4,14.43,14.39,14.41,130200.0,14.4,14.43,14.39,14.41,130200.0
2014-06-27 10:00:00,14.42,14.45,14.42,14.45,65400.0,14.42,14.45,14.42,14.45,65400.0
2014-06-27 10:05:00,14.45,14.46,14.44,14.45,91800.0,14.45,14.46,14.44,14.45,91800.0
2014-06-27 10:10:00,14.46,14.46,14.45,14.46,69000.0,14.46,14.46,14.45,14.46,69000.0
2014-06-27 10:15:00,14.46,14.46,14.45,14.45,48000.0,14.46,14.46,14.45,14.45,48000.0
2014-06-27 10:20:00,14.45,14.47,14.45,14.45,42600.0,14.45,14.47,14.45,14.45,42600.0
2014-06-27 10:25:00,14.45,14.48,14.45,14.46,43200.0,14.45,14.48,14.45,14.46,43200.0
2014-06-27 10:30:00,14.46,14.48,14.46,14.48,24600.0,14.46,14.48,14.46,14.48,24600.0
2014-06-27 10:35:00,14.48,14.49,14.48,14.49,30000.0,14.48,14.49,14.48,14.49,30000.0
2014-06-27 10:40:00,14.49,14.49,14.47,14.49,66000.0,14.49,14.49,14.47,14.49,66000.0
2014-06-27 10:45:00,14.49,14.49,14.49,14.49,48000.0,14.49,14.49,14.49,14.49,48000.0
2014-06-27 10:50:00,14.49,14.5,14.49,14.49,26400.0,14.49,14.5,14.49,14.49,26400.0
2014-06-27 10:55:00,14.5,14.5,14.49,14.49,91800.0,14.5,14.5,14.49,14.49,91800.0
2014-06-27 11:00:00,14.49,14.49,14.48,14.49,45600.0,14.49,14.49,14.48,14.49,45600.0
2014-06-27 11:05:00,14.49,14.49,14.47,14.48,30600.0,14.49,14.49,14.47,14.48,30600.0
2014-06-27 11:10:00,14.48,14.49,14.48,14.48,25800.0,14.48,14.49,14.48,14.48,25800.0
2014-06-27 11:15:00,14.49,14.49,14.48,14.49,17400.0,14.49,14.49,14.48,14.49,17400.0
2014-06-27 11:20:00,14.49,14.52,14.49,14.51,287400.0,14.49,14.52,14.49,14.51,287400.0
2014-06-27 11:25:00,14.52,14.54,14.52,14.53,208200.0,14.52,14.54,14.52,14.53,208200.0
2014-06-27 11:30:00,14.53,14.54,14.52,14.54,56400.0,14.53,14.54,14.52,14.54,56400.0
2014-06-27 11:35:00,14.54,14.56,14.54,14.55,51000.0,14.54,14.56,14.54,14.55,51000.0
2014-06-27 11:40:00,14.56,14.58,14.56,14.57,124200.0,14.56,14.58,14.56,14.57,124200.0
2014-06-27 11:45:00,14.57,14.6,14.57,14.6,105600.0,14.57,14.6,14.57,14.6,105600.0
2014-06-27 11:50:00,14.6,14.6,14.58,14.59,108600.0,14.6,14.6,14.58,14.59,108600.0
2014-06-27 11:55:00,14.59,14.61,14.59,14.61,55200.0,14.59,14.61,14.59,14.61,55200.0
2014-06-27 12:00:00,14.61,14.61,14.59,14.59,31800.0,14.61,14.61,14.59,14.59,31800.0
2014-06-27 12:05:00,14.59,14.6,14.59,14.6,36000.0,14.59,14.6,14.59,14.6,36000.0
2014-06-27 12:10:00,14.6,14.6,14.59,14.6,54000.0,14.6,14.6,14.59,14.6,54000.0
2014-06-27 12:15:00,14.6,14.61,14.6,14.61,22800.0,14.6,14.61,14.6,14.61,22800.0
2014-06-27 12:20:00,14.61,14.64,14.61,14.63,109200.0,14.61,14.64,14.61,14.63,109200.0
2014-06-27 12:25:00,14.64,14.66,14.64,14.65,82200.0,14.64,14.66,14.64,14.65,82200.0
2014-06-27 12:30:00,14.65,14.68,14.65,14.68,183600.0,14.65,14.68,14.65,14.68,183600.0
2014-06-27 12:35:00,14.68,14.69,14.68,14.69,93600.0,14.68,14.69,14.68,14.69,93600.0
2014-06-27 12:40:00,14.68,14.68,14.66,14.67,143400.0,14.68,14.68,14.66,14.67,143400.0
2014-06-27 12:45:00,14.67,14.68,14.67,14.68,69600.0,14.67,14.68,14.67,14.68,69600.0
2014-06-27 12:50:00,14.68,14.68,14.67,14.67,80400.0,14.68,14.68,14.67,14.67,80400.0
2014-06-27 12:55:00,14.67,14.7,14.67,14.7,188400.0,14.67,14.7,14.67,14.7,188400.0
2014-06-27 13:00:00,14.7,14.7,14.65,14.65,100800.0,14.7,14.7,14.65,14.65,100800.0
2014-06-27 13:05:00,14.65,14.66,14.64,14.65,79200.0,14.65,14.66,14.64,14.65,79200.0
2014-06-27 13:10:00,14.65,14.67,14.65,14.65,130800.0,14.65,14.67,14.65,14.65,130800.0
2014-06-27 13:15:00,14.65,14.65,14.62,14.63,106800.0,14.65,14.65,14.62,14.63,106800.0
2014-06-27 13:20:00,14.63,14.63,14.62,14.63,29400.0,14.63,14.63,14.62,14.63,29400.0
2014-06-27 13:25:00,14.63,14.65,14.63,14.65,82800.0,14.63,14.65,14.63,14.65,82800.0
2014-06-27 13:30:00,14.65,14.65,14.62,14.62,64800.0,14.65,14.65,14.62,14.62,64800.0
2014-06-27 13:35:00,14.62,14.62,14.59,14.59,57000.0,14.62,14.62,14.59,14.59,57000.0
2014-06-27 13:40:00,14.59,14.6,14.59,14.59,106800.0,14.59,14.6,14.59,14.59,106800.0
2014-06-27 13:45:00,14.59,14.6,14.58,14.6,66000.0,14.59,14.6,14.58,14.6,66000.0
2014-06-27 13:50:00,14.6,14.6,14.6,14.6,51000.0,14.6,14.6,14.6,14.6,51000.0
2014-06-27 13:55:00,14.6,14.63,14.6,14.62,66600.0,14.6,14.63,14.6,14.62,66600.0
2014-06-27 14:00:00,14.62,14.63,14.6,14.61,82200.0,14.62,14.63,14.6,14.61,82200.0
2014-06-27 14:05:00,14.61,14.61,14.59,14.59,61800.0,14.61,14.61,14.59,14.59,61800.0
2014-06-27 14:10:00,14.59,14.59,14.58,14.59,112800.0,14.59,14.59,14.58,14.59,112800.0
2014-06-27 14:15:00,14.59,14.6,14.58,14.6,70800.0,14.59,14.6,14.58,14.6,70800.0
2014-06-27 14:20:00,14.6,14.64,14.6,14.64,99000.0,14.6,14.64,14.6,14.64,99000.0
2014-06-27 14:25:00,14.64,14.64,14.6,14.6,142800.0,14.64,14.64,14.6,14.6,142800.0
2014-06-27 14:30:00,14.6,14.6,14.58,14.58,114000.0,14.6,14.6,14.58,14.58,114000.0
2014-06-27 14:35:00,14.59,14.61,14.58,14.6,111000.0,14.59,14.61,14.58,14.6,111000.0
2014-06-27 14:40:00,14.6,14.6,14.56,14.56,76800.0,14.6,14.6,14.56,14.56,76800.0
2014-06-27 14:45:00,14.56,14.58,14.56,14.56,81000.0,14.56,14.58,14.56,14.56,81000.0
2014-06-27 14:50:00,14.56,14.56,14.55,14.56,24000.0,14.56,14.56,14.55,14.56,24000.0
2014-06-27 14:55:00,14.55,14.58,14.55,14.57,115200.0,14.55,14.58,14.55,14.57,115200.0
2014-06-27 15:00:00,14.57,14.59,14.57,14.58,124200.0,14.57,14.59,14.57,14.58,124200.0
2014-06-27 15:05:00,14.58,14.6,14.58,14.59,48600.0,14.58,14.6,14.58,14.59,48600.0
2014-06-27 15:10:00,14.6,14.64,14.6,14.63,83400.0,14.6,14.64,14.6,14.63,83400.0
2014-06-27 15:15:00,14.64,14.65,14.62,14.63,91800.0,14.64,14.65,14.62,14.63,91800.0
2014-06-27 15:20:00,14.63,14.66,14.63,14.65,115800.0,14.63,14.66,14.63,14.65,115800.0
2014-06-27 15:25:00,14.65,14.67,14.64,14.66,90600.0,14.65,14.67,14.64,14.66,90600.0
2014-06-27 15:30:00,14.65,14.66,14.64,14.66,123000.0,14.65,14.66,14.64,14.66,123000.0
2014-06-27 15:35:00,14.66,14.67,14.65,14.66,234600.0,14.66,14.67,14.65,14.66,234600.0
2014-06-27 15:40:00,14.66,14.67,14.66,14.67,121200.0,14.66,14.67,14.66,14.67,121200.0
2014-06-27 15:45:00,14.67,14.67,14.65,14.65,350400.0,14.67,14.67,14.65,14.65,350400.0
2014-06-27 15:50:00,14.65,14.66,14.64,14.65,228000.0,14.65,14.66,14.64,14.65,228000.0
2014-06-27 15:55:00,14.65,14.66,14.64,14.65,506400.0,14.65,14.66,14.64,14.65,506400.0
2014-06-30 09:30:00,14.61,14.65,14.57,14.57,82800.0,14.61,14.65,14.57,14.57,82800.0
2014-06-30 09:35:00,14.57,14.57,14.54,14.55,19800.0,14.57,14.57,14.54,14.55,19800.0
2014-06-30 09:40:00,14.54,14.55,14.49,14.52,98400.0,14.54,14.55,14.49,14.52,98400.0
2014-06-30 09:45:00,14.52,14.54,14.51,14.51,29400.0,14.52,14.54,14.51,14.51,29400.0
2014-06-30 09:50:00,14.51,14.51,14.47,14.47,209400.0,14.51,14.51,14.47,14.47,209400.0
2014-06-30 09:55:00,14.47,14.47,14.43,14.43,83400.0,14.47,14.47,14.43,14.43,83400.0
2014-06-30 10:00:00,14.44,14.47,14.43,14.47,61200.0,14.44,14.47,14.43,14.47,61200.0
2014-06-30 10:05:00,14.46,14.46,14.44,14.44,37200.0,14.46,14.46,14.44,14.44,37200.0
2014-06-30 10:10:00,14.44,14.45,14.44,14.44,37800.0,14.44,14.45,14.44,14.44,37800.0
2014-06-30 10:15:00,14.44,14.45,14.43,14.45,39600.0,14.44,14.45,14.43,14.45,39600.0
2014-06-30 10:20:00,14.45,14.45,14.42,14.42,41400.0,14.45,14.45,14.42,14.42,41400.0
2014-06-30 10:25:00,14.43,14.43,14.4,14.42,55800.0,14.43,14.43,14.4,14.42,55800.0
2014-06-30 10:30:00,14.42,14.42,14.41,14.41,28200.0,14.42,14.42,14.41,14.41,28200.0
2014-06-30 10:35:00,14.41,14.41,14.38,14.38,27000.0,14.41,14.41,14.38,14.38,27000.0
2014-06-30 10:40:00,14.38,14.38,14.36,14.38,60000.0,14.38,14.38,14.36,14.38,60000.0
2014-06-30 10:45:00,14.38,14.41,14.38,14.41,33600.0,14.38,14.41,14.38,14.41,33600.0
2014-06-30 10:50:00,14.41,14.42,14.39,14.42,65400.0,14.41,14.42,14.39,14.42,65400.0
2014-06-30 10:55:00,14.42,14.42,14.4,14.41,39000.0,14.42,14.42,14.4,14.41,39000.0
2014-06-30 11:00:00,14.41,14.41,14.39,14.39,64800.0,14.41,14.41,14.39,14.39,64800.0
2014-06-30 11:05:00,14.38,14.38,14.37,14.37,24000.0,14.38,14.38,14.37,14.37,24000.0
2014-06-30 11:10:00,14.37,14.38,14.37,14.38,44400.0,14.37,14.38,14.37,14.38,44400.0
2014-06-30 11:15:00,14.38,14.38,14.33,14.36,96000.0,14.38,14.38,14.33,14.36,96000.0
2014-06-30 11:20:00,14.36,14.38,14.35,14.38,39000.0,14.36,14.38,14.35,14.38,39000.0
2014-06-30 11:25:00,14.38,14.41,14.37,14.41,85800.0,14.38,14.41,14.37,14.41,85800.0
2014-06-30 11:30:00,14.41,14.41,14.38,14.39,60600.0,14.41,14.41,14.38,14.39,60600.0
2014-06-30 11:35:00,14.39,14.39,14.38,14.39,130200.0,14.39,14.39,14.38,14.39,130200.0
2014-06-30 11:40:00,14.39,14.39,14.38,14.38,34800.0,14.39,14.39,14.38,14.38,34800.0
2014-06-30 11:45:00,14.38,14.39,14.37,14.38,97800.0,14.38,14.39,14.37,14.38,97800.0
2014-06-30 11:50:00,14.38,14.38,14.37,14.37,46200.0,14.38,14.38,14.37,14.37,46200.0
2014-06-30 11:55:00,14.37,14.39,14.37,14.38,15600.0,14.37,14.39,14.37,14.38,15600.0
2014-06-30 12:00:00,14.38,14.4,14.38,14.39,39000.0,14.38,14.4,14.38,14.39,39000.0
2014-06-30 12:05:00,14.39,14.39,14.38,14.38,21000.0,14.39,14.39,14.38,14.38,21000.0
2014-06-30 12:10:00,14.38,14.4,14.38,14.4,61200.0,14.38,14.4,14.38,14.4,61200.0
2014-06-30 12:15:00,14.39,14.39,14.38,14.39,34200.0,14.39,14.39,14.38,14.39,34200.0
2014-06-30 12:20:00,14.39,14.41,14.39,14.41,25200.0,14.39,14.41,14.39,14.41,25200.0
2014-06-30 12:25:00,14.41,14.42,14.41,14.41,33000.0,14.41,14.42,14.41,14.41,33000.0
2014-06-30 12:30:00,14.41,14.41,14.39,14.4,31800.0,14.41,14.41,14.39,14.4,31800.0
2014-06-30 12:35:00,14.4,14.4,14.39,14.4,7200.0,14.4,14.4,14.39,14.4,7200.0
2014-06-30 12:40:00,14.4,14.41,14.39,14.41,28800.0,14.4,14.41,14.39,14.41,28800.0
2014-06-30 12:45:00,14.4,14.41,14.39,14.39,13800.0,14.4,14.41,14.39,14.39,13800.0
2014-06-30 12:50:00,14.39,14.39,14.38,14.38,10200.0,14.39,14.39,14.38,14.38,10200.0
2014-06-30 12:55:00,14.38,14.38,14.37,14.37,18600.0,14.38,14.38,14.37,14.37,18600.0
2014-06-30 13:00:00,14.37,14.37,14.35,14.35,39600.0,14.37,14.37,14.35,14.35,39600.0
2014-06-30 13:05:00,14.35,14.36,14.35,14.36,30000.0,14.35,14.36,14.35,14.36,30000.0
2014-06-30 13:10:00,14.36,14.37,14.36,14.37,13200.0,14.36,14.37,14.36,14.37,13200.0
2014-06-30 13:15:00,14.38,14.38,14.37,14.37,30600.0,14.38,14.38,14.37,14.37,30600.0
2014-06-30 13:20:00,14.37,14.37,14.37,14.37,23400.0,14.37,14.37,14.37,14.37,23400.0
2014-06-30 13:25:00,14.37,14.37,14.37,14.37,17400.0,14.37,14.37,14.37,14.37,17400.0
2014-06-30 13:30:00,14.37,14.37,14.36,14.36,49200.0,14.37,14.37,14.36,14.36,49200.0
2014-06-30 13:35:00,14.36,14.37,14.36,14.36,28200.0,14.36,14.37,14.36,14.36,28200.0
2014-06-30 13:40:00,14.36,14.37,14.36,14.36,24600.0,14.36,14.37,14.36,14.36,24600.0
2014-06-30 13:45:00,14.37,14.37,14.36,14.36,30000.0,14.37,14.37,14.36,14.36,30000.0
2014-06-30 13:50:00,14.36,14.36,14.35,14.35,53400.0,14.36,14.36,14.35,14.35,53400.0
2014-06-30 13:55:00,14.35,14.35,14.34,14.34,31200.0,14.35,14.35,14.34,14.34,31200.0
2014-06-30 14:00:00,14.34,14.35,14.34,14.35,36600.0,14.34,14.35,14.34,14.35,36600.0
2014-06-30 14:05:00,14.36,14.36,14.34,14.34,32400.0,14.36,14.36,14.34,14.34,32400.0
2014-06-30 14:10:00,14.34,14.35,14.34,14.34,58200.0,14.34,14.35,14.34,14.34,58200.0
2014-06-30 14:15:00,14.34,14.34,14.33,14.33,48600.0,14.34,14.34,14.33,14.33,48600.0
2014-06-30 14:20:00,14.33,14.34,14.32,14.33,154800.0,14.33,14.34,14.32,14.33,154800.0
2014-06-30 14:25:00,14.33,14.33,14.32,14.33,36000.0,14.33,14.33,14.32,14.33,36000.0
2014-06-30 14:30:00,14.33,14.33,14.32,14.32,42600.0,14.33,14.33,14.32,14.32,42600.0
2014-06-30 14:35:00,14.32,14.33,14.32,14.33,33600.0,14.32,14.33,14.32,14.33,33600.0
2014-06-30 14:40:00,14.33,14.33,14.32,14.33,60000.0,14.33,14.33,14.32,14.33,60000.0
2014-06-30 14:45:00,14.33,14.34,14.32,14.32,54600.0,14.33,14.34,14.32,14.32,54600.0
2014-06-30 14:50:00,14.32,14.33,14.31,14.32,29400.0,14.32,14.33,14.31,14.32,29400.0
2014-06-30 14:55:00,14.32,14.32,14.3,14.3,45000.0,14.32,14.32,14.3,14.3,45000.0
2014-06-30 15:00:00,14.31,14.32,14.31,14.32,29400.0,14.31,14.32,14.31,14.32,29400.0
2014-06-30 15:05:00,14.32,14.33,14.32,14.33,29400.0,14.32,14.33,14.32,14.33,29400.0
2014-06-30 15:10:00,14.32,14.34,14.32,14.33,91800.0,14.32,14.34,14.32,14.33,91800.0
2014-06-30 15:15:00,14.33,14.33,14.31,14.31,33600.0,14.33,14.33,14.31,14.31,33600.0
2014-06-30 15:20:00,14.31,14.32,14.31,14.32,68400.0,14.31,14.32,14.31,14.32,68400.0
2014-06-30 15:25:00,14.32,14.33,14.32,14.32,24600.0,14.32,14.33,14.32,14.32,24600.0
2014-06-30 15:30:00,14.32,14.32,14.31,14.31,42000.0,14.32,14.32,14.31,14.31,42000.0
2014-06-30 15:35:00,14.31,14.31,14.3,14.3,54600.0,14.31,14.31,14.3,14.3,54600.0
2014-06-30 15:40:00,14.31,14.31,14.3,14.3,86400.0,14.31,14.31,14.3,14.3,86400.0
2014-06-30 15:45:00,14.3,14.3,14.29,14.3,205200.0,14.3,14.3,14.29,14.3,205200.0
2014-06-30 15:50:00,14.3,14.31,14.3,14.31,171600.0,14.3,14.31,14.3,14.31,171600.0
2014-06-30 15:55:00,14.31,14.31,14.29,14.31,274200.0,14.31,14.31,14.29,14.31,274200.0
2014-07-01 09:30:00,14.35,14.42,14.35,14.42,33600.0,14.35,14.42,14.35,14.42,33600.0
2014-07-01 09:35:00,14.43,14.46,14.4,14.43,21600.0,14.43,14.46,14.4,14.43,21600.0
2014-07-01 09:40:00,14.43,14.45,14.41,14.43,79200.0,14.43,14.45,14.41,14.43,79200.0
2014-07-01 09:45:00,14.42,14.42,14.36,14.37,109200.0,14.42,14.42,14.36,14.37,109200.0
2014-07-01 09:50:00,14.36,14.41,14.35,14.39,52200.0,14.36,14.41,14.35,14.39,52200.0
2014-07-01 09:55:00,14.41,14.42,14.39,14.4,22200.0,14.41,14.42,14.39,14.4,22200.0
2014-07-01 10:00:00,14.42,14.42,14.39,14.4,10200.0,14.42,14.42,14.39,14.4,10200.0
2014-07-01 10:05:00,14.4,14.43,14.4,14.42,65400.0,14.4,14.43,14.4,14.42,65400.0
2014-07-01 10:10:00,14.42,14.43,14.4,14.41,24000.0,14.42,14.43,14.4,14.41,24000.0
2014-07-01 10:15:00,14.41,14.43,14.41,14.43,25200.0,14.41,14.43,14.41,14.43,25200.0
2014-07-01 10:20:00,14.43,14.43,14.42,14.43,27600.0,14.43,14.43,14.42,14.43,27600.0
2014-07-01 10:25:00,14.43,14.44,14.42,14.43,22200.0,14.43,14.44,14.42,14.43,22200.0
2014-07-01 10:30:00,14.43,14.44,14.43,14.44,18600.0,14.43,14.44,14.43,14.44,18600.0
2014-07-01 10:35:00,14.44,14.45,14.44,14.44,33000.0,14.44,14.45,14.44,14.44,33000.0
2014-07-01 10:40:00,14.44,14.44,14.43,14.44,31800.0,14.44,14.44,14.43,14.44,31800.0
2014-07-01 10:45:00,14.45,14.46,14.44,14.46,46800.0,14.45,14.46,14.44,14.46,46800.0
2014-07-01 10:50:00,14.46,14.47,14.45,14.46,28200.0,14.46,14.47,14.45,14.46,28200.0
2014-07-01 10:55:00,14.46,14.47,14.45,14.45,39600.0,14.46,14.47,14.45,14.45,39600.0
2014-07-01 11:00:00,14.46,14.46,14.44,14.45,48000.0,14.46,14.46,14.44,14.45,48000.0
2014-07-01 11:05:00,14.45,14.46,14.45,14.46,53400.0,14.45,14.46,14.45,14.46,53400.0
2014-07-01 11:10:00,14.45,14.46,14.45,14.46,24600.0,14.45,14.46,14.45,14.46,24600.0
2014-07-01 11:15:00,14.46,14.46,14.45,14.46,23400.0,14.46,14.46,14.45,14.46,23400.0
2014-07-01 11:20:00,14.46,14.47,14.45,14.47,31200.0,14.46,14.47,14.45,14.47,31200.0
2014-07-01 11:25:00,14.47,14.48,14.47,14.48,37200.0,14.47,14.48,14.47,14.48,37200.0
2014-07-01 11:30:00,14.48,14.48,14.47,14.48,42000.0,14.48,14.48,14.47,14.48,42000.0
2014-07-01 11:35:00,14.48,14.49,14.48,14.49,41400.0,14.48,14.49,14.48,14.49,41400.0
2014-07-01 11:40:00,14.49,14.5,14.49,14.49,28800.0,14.49,14.5,14.49,14.49,28800.0
2014-07-01 11:45:00,14.5,14.5,14.49,14.5,35400.0,14.5,14.5,14.49,14.5,35400.0
2014-07-01 11:50:00,14.5,14.5,14.49,14.49,55800.0,14.5,14.5,14.49,14.49,55800.0
2014-07-01 11:55:00,14.49,14.51,14.49,14.51,31200.0,14.49,14.51,14.49,14.51,31200.0
2014-07-01 12:00:00,14.51,14.51,14.5,14.51,113400.0,14.51,14.51,14.5,14.51,113400.0
2014-07-01 12:05:00,14.51,14.51,14.49,14.5,21000.0,14.51,14.51,14.49,14.5,21000.0
2014-07-01 12:10:00,14.5,14.52,14.5,14.51,22800.0,14.5,14.52,14.5,14.51,22800.0
2014-07-01 12:15:00,14.51,14.51,14.5,14.51,12600.0,14.51,14.51,14.5,14.51,12600.0
2014-07-01 12:20:00,14.51,14.52,14.51,14.51,28200.0,14.51,14.52,14.51,14.51,28200.0
2014-07-01 12:25:00,14.52,14.52,14.51,14.51,48600.0,14.52,14.52,14.51,14.51,48600.0
2014-07-01 12:30:00,14.51,14.52,14.51,14.52,32400.0,14.51,14.52,14.51,14.52,32400.0
2014-07-01 12:35:00,14.52,14.54,14.52,14.53,199800.0,14.52,14.54,14.52,14.53,199800.0
2014-07-01 12:40:00,14.53,14.54,14.52,14.54,22200.0,14.53,14.54,14.52,14.54,22200.0
2014-07-01 12:45:00,14.53,14.54,14.53,14.54,26400.0,14.53,14.54,14.53,14.54,26400.0
2014-07-01 12:50:00,14.54,14.54,14.52,14.52,69000.0,14.54,14.54,14.52,14.52,69000.0
2014-07-01 12:55:00,14.52,14.53,14.52,14.53,17400.0,14.52,14.53,14.52,14.53,17400.0
2014-07-01 13:00:00,14.52,14.53,14.52,14.53,22800.0,14.52,14.53,14.52,14.53,22800.0
2014-07-01 13:05:00,14.53,14.54,14.53,14.53,10200.0,14.53,14.54,14.53,14.53,10200.0
2014-07-01 13:10:00,14.53,14.53,14.5,14.52,196200.0,14.53,14.53,14.5,14.52,196200.0
2014-07-01 13:15:00,14.52,14.52,14.51,14.52,8400.0,14.52,14.52,14.51,14.52,8400.0
2014-07-01 13:20:00,14.52,14.53,14.51,14.52,43200.0,14.52,14.53,14.51,14.52,43200.0
2014-07-01 13:25:00,14.51,14.51,14.5,14.5,22200.0,14.51,14.51,14.5,14.5,22200.0
2014-07-01 13:30:00,14.5,14.51,14.5,14.51,21000.0,14.5,14.51,14.5,14.51,21000.0
2014-07-01 13:35:00,14.51,14.51,14.49,14.49,17400.0,14.51,14.51,14.49,14.49,17400.0
2014-07-01 13:40:00,14.5,14.51,14.49,14.5,24000.0,14.5,14.51,14.49,14.5,24000.0
2014-07-01 13:45:00,14.5,14.51,14.5,14.51,10200.0,14.5,14.51,14.5,14.51,10200.0
2014-07-01 13:50:00,14.51,14.52,14.51,14.51,28800.0,14.51,14.52,14.51,14.51,28800.0
2014-07-01 13:55:00,14.51,14.53,14.51,14.53,13200.0,14.51,14.53,14.51,14.53,13200.0
2014-07-01 14:00:00,14.52,14.53,14.52,14.52,37200.0,14.52,14.53,14.52,14.52,37200.0
2014-07-01 14:05:00,14.52,14.53,14.52,14.52,9000.0,14.52,14.53,14.52,14.52,9000.0
2014-07-01 14:10:00,14.53,14.53,14.53,14.53,28800.0,14.53,14.53,14.53,14.53,28800.0
2014-07-01 14:15:00,14.53,14.53,14.52,14.52,20400.0,14.53,14.53,14.52,14.52,20400.0
2014-07-01 14:20:00,14.52,14.52,14.52,14.52,9000.0,14.52,14.52,14.52,14.52,9000.0
2014-07-01 14:25:00,14.52,14.52,14.52,14.52,41400.0,14.52,14.52,14.52,14.52,41400.0
2014-07-01 14:30:00,14.52,14.52,14.52,14.52,10200.0,14.52,14.52,14.52,14.52,10200.0
2014-07-01 14:35:00,14.52,14.53,14.52,14.52,36000.0,14.52,14.53,14.52,14.52,36000.0
2014-07-01 14:40:00,14.53,14.53,14.53,14.53,33600.0,14.53,14.53,14.53,14.53,33600.0
2014-07-01 14:45:00,14.53,14.53,14.53,14.53,25200.0,14.53,14.53,14.53,14.53,25200.0
2014-07-01 14:50:00,14.53,14.53,14.52,14.53,34200.0,14.53,14.53,14.52,14.53,34200.0
2014-07-01 14:55:00,14.53,14.53,14.52,14.53,47400.0,14.53,14.53,14.52,14.53,47400.0
2014-07-01 15:00:00,14.53,14.53,14.51,14.52,79200.0,14.53,14.53,14.51,14.52,79200.0
2014-07-01 15:05:00,14.52,14.52,14.52,14.52,43200.0,14.52,14.52,14.52,14.52,43200.0
2014-07-01 15:10:00,14.52,14.53,14.51,14.53,55200.0,14.52,14.53,14.51,14.53,55200.0
2014-07-01 15:15:00,14.53,14.54,14.52,14.53,51600.0,14.53,14.54,14.52,14.53,51600.0
2014-07-01 15:20:00,14.53,14.53,14.53,14.53,33000.0,14.53,14.53,14.53,14.53,33000.0
2014-07-01 15:25:00,14.54,14.54,14.53,14.54,60600.0,14.54,14.54,14.53,14.54,60600.0
2014-07-01 15:30:00,14.54,14.54,14.54,14.54,58200.0,14.54,14.54,14.54,14.54,58200.0
2014-07-01 15:35:00,14.54,14.54,14.54,14.54,51000.0,14.54,14.54,14.54,14.54,51000.0
2014-07-01 15:40:00,14.54,14.54,14.53,14.53,54600.0,14.54,14.54,14.53,14.53,54600.0
2014-07-01 15:45:00,14.54,14.54,14.53,14.53,83400.0,14.54,14.54,14.53,14.53,83400.0
2014-07-01 15:50:00,14.54,14.54,14.52,14.53,113400.0,14.54,14.54,14.52,14.53,113400.0
2014-07-01 15:55:00,14.53,14.54,14.52,14.52,160800.0,14.53,14.54,14.52,14.52,160800.0
2014-07-02 09:30:00,14.51,14.56,14.51,14.56,33000.0,14.51,14.56,14.51,14.56,33000.0
2014-07-02 09:35:00,14.55,14.55,14.5,14.53,27000.0,14.55,14.55,14.5,14.53,27000.0
2014-07-02 09:40:00,14.53,14.57,14.51,14.53,38400.0,14.53,14.57,14.51,14.53,38400.0
2014-07-02 09:45:00,14.53,14.55,14.51,14.54,34800.0,14.53,14.55,14.51,14.54,34800.0
2014-07-02 09:50:00,14.54,14.55,14.52,14.55,90000.0,14.54,14.55,14.52,14.55,90000.0
2014-07-02 09:55:00,14.55,14.56,14.55,14.56,4800.0,14.55,14.56,14.55,14.56,4800.0
2014-07-02 10:00:00,14.56,14.56,14.53,14.55,34800.0,14.56,14.56,14.53,14.55,34800.0
2014-07-02 10:05:00,14.54,14.55,14.53,14.54,57000.0,14.54,14.55,14.53,14.54,57000.0
2014-07-02 10:10:00,14.54,14.56,14.53,14.55,37800.0,14.54,14.56,14.53,14.55,37800.0
2014-07-02 10:15:00,14.55,14.56,14.53,14.56,20400.0,14.55,14.56,14.53,14.56,20400.0
2014-07-02 10:20:00,14.56,14.56,14.55,14.56,3000.0,14.56,14.56,14.55,14.56,3000.0
2014-07-02 10:25:00,14.56,14.56,14.55,14.56,24600.0,14.56,14.56,14.55,14.56,24600.0
2014-07-02 10:30:00,14.56,14.56,14.55,14.55,25800.0,14.56,14.56,14.55,14.55,25800.0
2014-07-02 10:35:00,14.56,14.56,14.56,14.56,3000.0,14.56,14.56,14.56,14.56,3000.0
2014-07-02 10:40:00,14.56,14.58,14.56,14.58,17400.0,14.56,14.58,14.56,14.58,17400.0
2014-07-02 10:45:00,14.58,14.58,14.57,14.57,18600.0,14.58,14.58,14.57,14.57,18600.0
2014-07-02 10:50:00,14.57,14.58,14.56,14.58,59400.0,14.57,14.58,14.56,14.58,59400.0
2014-07-02 10:55:00,14.57,14.58,14.57,14.57,25800.0,14.57,14.58,14.57,14.57,25800.0
2014-07-02 11:00:00,14.57,14.58,14.57,14.58,9600.0,14.57,14.58,14.57,14.58,9600.0
2014-07-02 11:05:00,14.57,14.58,14.56,14.58,22200.0,14.57,14.58,14.56,14.58,22200.0
2014-07-02 11:10:00,14.57,14.58,14.57,14.57,9600.0,14.57,14.58,14.57,14.57,9600.0
2014-07-02 11:15:00,14.57,14.58,14.57,14.57,25200.0,14.57,14.58,14.57,14.57,25200.0
2014-07-02 11:20:00,14.57,14.59,14.56,14.59,25800.0,14.57,14.59,14.56,14.59,25800.0
2014-07-02 11:25:00,14.58,14.58,14.57,14.57,7800.0,14.58,14.58,14.57,14.57,7800.0
2014-07-02 11:30:00,14.58,14.58,14.58,14.58,6000.0,14.58,14.58,14.58,14.58,6000.0
2014-07-02 11:35:00,14.58,14.59,14.58,14.59,18600.0,14.58,14.59,14.58,14.59,18600.0
2014-07-02 11:40:00,14.58,14.59,14.58,14.59,16800.0,14.58,14.59,14.58,14.59,16800.0
2014-07-02 11:45:00,14.59,14.59,14.58,14.59,15000.0,14.59,14.59,14.58,14.59,15000.0
2014-07-02 11:50:00,14.59,14.59,14.59,14.59,51000.0,14.59,14.59,14.59,14.59,51000.0
2014-07-02 11:55:00,14.59,14.59,14.58,14.58,13200.0,14.59,14.59,14.58,14.58,13200.0
2014-07-02 12:00:00,14.58,14.59,14.58,14.59,26400.0,14.58,14.59,14.58,14.59,26400.0
2014-07-02 12:05:00,14.59,14.6,14.59,14.59,13200.0,14.59,14.6,14.59,14.59,13200.0
2014-07-02 12:10:00,14.59,14.59,14.59,14.59,13800.0,14.59,14.59,14.59,14.59,13800.0
2014-07-02 12:15:00,14.59,14.6,14.59,14.59,15000.0,14.59,14.6,14.59,14.59,15000.0
2014-07-02 12:20:00,14.59,14.59,14.58,14.59,16200.0,14.59,14.59,14.58,14.59,16200.0
2014-07-02 12:25:00,14.59,14.6,14.59,14.59,18000.0,14.59,14.6,14.59,14.59,18000.0
2014-07-02 12:30:00,14.59,14.59,14.58,14.58,25800.0,14.59,14.59,14.58,14.58,25800.0
2014-07-02 12:35:00,14.59,14.59,14.59,14.59,6000.0,14.59,14.59,14.59,14.59,6000.0
2014-07-02 12:40:00,14.59,14.6,14.59,14.59,19200.0,14.59,14.6,14.59,14.59,19200.0
2014-07-02 12:45:00,14.59,14.6,14.59,14.59,12600.0,14.59,14.6,14.59,14.59,12600.0
2014-07-02 12:50:00,14.6,14.6,14.58,14.58,30600.0,14.6,14.6,14.58,14.58,30600.0
2014-07-02 12:55:00,14.58,14.6,14.58,14.6,15600.0,14.58,14.6,14.58,14.6,15600.0
2014-07-02 13:00:00,14.6,14.6,14.59,14.6,3000.0,14.6,14.6,14.59,14.6,3000.0
2014-07-02 13:05:00,14.6,14.6,14.58,14.59,16800.0,14.6,14.6,14.58,14.59,16800.0
2014-07-02 13:10:00,14.59,14.59,14.58,14.59,24000.0,14.59,14.59,14.58,14.59,24000.0
2014-07-02 13:15:00,14.58,14.59,14.58,14.59,11400.0,14.58,14.59,14.58,14.59,11400.0
2014-07-02 13:20:00,14.59,14.6,14.59,14.6,21600.0,14.59,14.6,14.59,14.6,21600.0
2014-07-02 13:25:00,14.6,14.6,14.59,14.6,11400.0,14.6,14.6,14.59,14.6,11400.0
2014-07-02 13:30:00,14.59,14.6,14.59,14.59,12000.0,14.59,14.6,14.59,14.59,12000.0
2014-07-02 13:35:00,14.59,14.59,14.59,14.59,23400.0,14.59,14.59,14.59,14.59,23400.0
2014-07-02 13:40:00,14.58,14.59,14.58,14.59,27000.0,14.58,14.59,14.58,14.59,27000.0
2014-07-02 13:45:00,14.59,14.6,14.59,14.6,15600.0,14.59,14.6,14.59,14.6,15600.0
2014-07-02 13:50:00,14.59,14.61,14.59,14.61,72600.0,14.59,14.61,14.59,14.61,72600.0
2014-07-02 13:55:00,14.61,14.63,14.61,14.63,24000.0,14.61,14.63,14.61,14.63,24000.0
2014-07-02 14:00:00,14.62,14.62,14.61,14.61,20400.0,14.62,14.62,14.61,14.61,20400.0
2014-07-02 14:05:00,14.61,14.61,14.6,14.61,20400.0,14.61,14.61,14.6,14.61,20400.0
2014-07-02 14:10:00,14.61,14.61,14.6,14.61,16200.0,14.61,14.61,14.6,14.61,16200.0
2014-07-02 14:15:00,14.61,14.63,14.61,14.63,46800.0,14.61,14.63,14.61,14.63,46800.0
2014-07-02 14:20:00,14.63,14.63,14.62,14.62,34800.0,14.63,14.63,14.62,14.62,34800.0
2014-07-02 14:25:00,14.63,14.64,14.63,14.64,27000.0,14.63,14.64,14.63,14.64,27000.0
2014-07-02 14:30:00,14.64,14.65,14.64,14.65,33000.0,14.64,14.65,14.64,14.65,33000.0
2014-07-02 14:35:00,14.65,14.65,14.63,14.64,28200.0,14.65,14.65,14.63,14.64,28200.0
2014-07-02 14:40:00,14.64,14.65,14.64,14.64,47400.0,14.64,14.65,14.64,14.64,47400.0
2014-07-02 14:45:00,14.64,14.65,14.64,14.64,38400.0,14.64,14.65,14.64,14.64,38400.0
2014-07-02 14:50:00,14.64,14.65,14.64,14.65,25200.0,14.64,14.65,14.64,14.65,25200.0
2014-07-02 14:55:00,14.65,14.66,14.65,14.66,55800.0,14.65,14.66,14.65,14.66,55800.0
2014-07-02 15:00:00,14.65,14.66,14.65,14.65,51000.0,14.65,14.66,14.65,14.65,51000.0
2014-07-02 15:05:00,14.65,14.65,14.64,14.65,65400.0,14.65,14.65,14.64,14.65,65400.0
2014-07-02 15:10:00,14.65,14.66,14.65,14.66,45000.0,14.65,14.66,14.65,14.66,45000.0
2014-07-02 15:15:00,14.66,14.66,14.65,14.65,58800.0,14.66,14.66,14.65,14.65,58800.0
2014-07-02 15:20:00,14.65,14.65,14.63,14.63,57000.0,14.65,14.65,14.63,14.63,57000.0
2014-07-02 15:25:00,14.63,14.63,14.62,14.62,102600.0,14.63,14.63,14.62,14.62,102600.0
2014-07-02 15:30:00,14.62,14.62,14.6,14.61,122400.0,14.62,14.62,14.6,14.61,122400.0
2014-07-02 15:35:00,14.61,14.62,14.6,14.6,78000.0,14.61,14.62,14.6,14.6,78000.0
2014-07-02 15:40:00,14.6,14.61,14.59,14.6,107400.0,14.6,14.61,14.59,14.6,107400.0
2014-07-02 15:45:00,14.6,14.6,14.6,14.6,94200.0,14.6,14.6,14.6,14.6,94200.0
2014-07-02 15:50:00,14.6,14.62,14.6,14.62,121200.0,14.6,14.62,14.6,14.62,121200.0
2014-07-02 15:55:00,14.62,14.63,14.62,14.63,211800.0,14.62,14.63,14.62,14.63,211800.0
2014-07-03 09:30:00,14.62,14.62,14.6,14.6,39000.0,14.62,14.62,14.6,14.6,39000.0
2014-07-03 09:35:00,14.62,14.63,14.59,14.6,82200.0,14.62,14.63,14.59,14.6,82200.0
2014-07-03 09:40:00,14.61,14.65,14.61,14.63,52800.0,14.61,14.65,14.61,14.63,52800.0
2014-07-03 09:45:00,14.63,14.63,14.6,14.6,64200.0,14.63,14.63,14.6,14.6,64200.0
2014-07-03 09:50:00,14.59,14.64,14.59,14.64,28800.0,14.59,14.64,14.59,14.64,28800.0
2014-07-03 09:55:00,14.64,14.64,14.61,14.61,29400.0,14.64,14.64,14.61,14.61,29400.0
2014-07-03 10:00:00,14.62,14.65,14.61,14.65,36000.0,14.62,14.65,14.61,14.65,36000.0
2014-07-03 10:05:00,14.65,14.65,14.64,14.64,15000.0,14.65,14.65,14.64,14.64,15000.0
2014-07-03 10:10:00,14.63,14.63,14.62,14.63,57000.0,14.63,14.63,14.62,14.63,57000.0
2014-07-03 10:15:00,14.62,14.63,14.61,14.62,36600.0,14.62,14.63,14.61,14.62,36600.0
2014-07-03 10:20:00,14.62,14.62,14.6,14.6,39600.0,14.62,14.62,14.6,14.6,39600.0
2014-07-03 10:25:00,14.6,14.61,14.6,14.61,22200.0,14.6,14.61,14.6,14.61,22200.0
2014-07-03 10:30:00,14.61,14.62,14.61,14.61,15600.0,14.61,14.62,14.61,14.61,15600.0
2014-07-03 10:35:00,14.61,14.61,14.6,14.61,61200.0,14.61,14.61,14.6,14.61,61200.0
2014-07-03 10:40:00,14.61,14.61,14.6,14.61,52200.0,14.61,14.61,14.6,14.61,52200.0
2014-07-03 10:45:00,14.61,14.61,14.61,14.61,13800.0,14.61,14.61,14.61,14.61,13800.0
2014-07-03 10:50:00,14.61,14.61,14.6,14.6,34800.0,14.61,14.61,14.6,14.6,34800.0
2014-07-03 10:55:00,14.6,14.6,14.58,14.6,38400.0,14.6,14.6,14.58,14.6,38400.0
2014-07-03 11:00:00,14.6,14.61,14.6,14.6,12000.0,14.6,14.61,14.6,14.6,12000.0
2014-07-03 11:05:00,14.6,14.61,14.6,14.61,45600.0,14.6,14.61,14.6,14.61,45600.0
2014-07-03 11:10:00,14.6,14.61,14.6,14.61,42000.0,14.6,14.61,14.6,14.61,42000.0
2014-07-03 11:15:00,14.61,14.61,14.61,14.61,19200.0,14.61,14.61,14.61,14.61,19200.0
2014-07-03 11:20:00,14.61,14.62,14.61,14.62,28200.0,14.61,14.62,14.61,14.62,28200.0
2014-07-03 11:25:00,14.62,14.63,14.61,14.63,25200.0,14.62,14.63,14.61,14.63,25200.0
2014-07-03 11:30:00,14.63,14.63,14.63,14.63,22200.0,14.63,14.63,14.63,14.63,22200.0
2014-07-03 11:35:00,14.64,14.64,14.63,14.64,39600.0,14.64,14.64,14.63,14.64,39600.0
2014-07-03 11:40:00,14.64,14.64,14.62,14.63,25800.0,14.64,14.64,14.62,14.63,25800.0
2014-07-03 11:45:00,14.63,14.63,14.63,14.63,33000.0,14.63,14.63,14.63,14.63,33000.0
2014-07-03 11:50:00,14.63,14.63,14.63,14.63,19800.0,14.63,14.63,14.63,14.63,19800.0
2014-07-03 11:55:00,14.63,14.63,14.63,14.63,19200.0,14.63,14.63,14.63,14.63,19200.0
2014-07-03 12:00:00,14.63,14.63,14.62,14.62,25800.0,14.63,14.63,14.62,14.62,25800.0
2014-07-03 12:05:00,14.62,14.63,14.62,14.63,31200.0,14.62,14.63,14.62,14.63,31200.0
2014-07-03 12:10:00,14.63,14.63,14.63,14.63,20400.0,14.63,14.63,14.63,14.63,20400.0
2014-07-03 12:15:00,14.63,14.63,14.62,14.63,27600.0,14.63,14.63,14.62,14.63,27600.0
2014-07-03 12:20:00,14.63,14.63,14.62,14.63,22800.0,14.63,14.63,14.62,14.63,22800.0
2014-07-03 12:25:00,14.63,14.63,14.62,14.62,42600.0,14.63,14.63,14.62,14.62,42600.0
2014-07-03 12:30:00,14.63,14.63,14.62,14.63,24600.0,14.63,14.63,14.62,14.63,24600.0
2014-07-03 12:35:00,14.63,14.64,14.62,14.64,45600.0,14.63,14.64,14.62,14.64,45600.0
2014-07-03 12:40:00,14.64,14.64,14.64,14.64,53400.0,14.64,14.64,14.64,14.64,53400.0
2014-07-03 12:45:00,14.64,14.67,14.64,14.66,96600.0,14.64,14.67,14.64,14.66,96600.0
2014-07-03 12:50:00,14.66,14.66,14.65,14.65,90000.0,14.66,14.66,14.65,14.65,90000.0
2014-07-03 12:55:00,14.65,14.7,14.65,14.68,345000.0,14.65,14.7,14.65,14.68,345000.0
2014-07-07 09:30:00,14.58,14.63,14.58,14.61,89400.0,14.58,14.63,14.58,14.61,89400.0
2014-07-07 09:35:00,14.58,14.61,14.56,14.59,105600.0,14.58,14.61,14.56,14.59,105600.0
2014-07-07 09:40:00,14.59,14.62,14.59,14.61,51600.0,14.59,14.62,14.59,14.61,51600.0
2014-07-07 09:45:00,14.6,14.62,14.6,14.61,13200.0,14.6,14.62,14.6,14.61,13200.0
2014-07-07 09:50:00,14.62,14.62,14.61,14.62,14400.0,14.62,14.62,14.61,14.62,14400.0
2014-07-07 09:55:00,14.61,14.62,14.61,14.62,6600.0,14.61,14.62,14.61,14.62,6600.0
2014-07-07 10:00:00,14.62,14.62,14.6,14.6,42600.0,14.62,14.62,14.6,14.6,42600.0
2014-07-07 10:05:00,14.61,14.62,14.6,14.61,51600.0,14.61,14.62,14.6,14.61,51600.0
2014-07-07 10:10:00,14.61,14.63,14.61,14.62,101400.0,14.61,14.63,14.61,14.62,101400.0
2014-07-07 10:15:00,14.62,14.63,14.62,14.63,36000.0,14.62,14.63,14.62,14.63,36000.0
2014-07-07 10:20:00,14.61,14.62,14.6,14.61,7800.0,14.61,14.62,14.6,14.61,7800.0
2014-07-07 10:25:00,14.61,14.61,14.6,14.61,6600.0,14.61,14.61,14.6,14.61,6600.0
2014-07-07 10:30:00,14.61,14.61,14.6,14.6,4800.0,14.61,14.61,14.6,14.6,4800.0
2014-07-07 10:35:00,14.6,14.6,14.59,14.59,9000.0,14.6,14.6,14.59,14.59,9000.0
2014-07-07 10:40:00,14.59,14.6,14.59,14.6,10200.0,14.59,14.6,14.59,14.6,10200.0
2014-07-07 10:45:00,14.6,14.6,14.57,14.57,21600.0,14.6,14.6,14.57,14.57,21600.0
2014-07-07 10:50:00,14.57,14.57,14.54,14.54,15600.0,14.57,14.57,14.54,14.54,15600.0
2014-07-07 10:55:00,14.53,14.53,14.52,14.53,15600.0,14.53,14.53,14.52,14.53,15600.0
2014-07-07 11:00:00,14.52,14.52,14.51,14.51,7200.0,14.52,14.52,14.51,14.51,7200.0
2014-07-07 11:05:00,14.51,14.53,14.51,14.52,21000.0,14.51,14.53,14.51,14.52,21000.0
2014-07-07 11:10:00,14.52,14.52,14.52,14.52,7800.0,14.52,14.52,14.52,14.52,7800.0
2014-07-07 11:15:00,14.52,14.53,14.52,14.52,9600.0,14.52,14.53,14.52,14.52,9600.0
2014-07-07 11:20:00,14.52,14.54,14.52,14.53,77400.0,14.52,14.54,14.52,14.53,77400.0
2014-07-07 11:25:00,14.53,14.53,14.53,14.53,30600.0,14.53,14.53,14.53,14.53,30600.0
2014-07-07 11:30:00,14.53,14.53,14.53,14.53,24600.0,14.53,14.53,14.53,14.53,24600.0
2014-07-07 11:35:00,14.53,14.54,14.53,14.54,33000.0,14.53,14.54,14.53,14.54,33000.0
2014-07-07 11:40:00,14.53,14.53,14.53,14.53,82200.0,14.53,14.53,14.53,14.53,82200.0
2014-07-07 11:45:00,14.53,14.53,14.53,14.53,21000.0,14.53,14.53,14.53,14.53,21000.0
2014-07-07 11:50:00,14.54,14.54,14.53,14.54,21600.0,14.54,14.54,14.53,14.54,21600.0
2014-07-07 11:55:00,14.54,14.54,14.54,14.54,8400.0,14.54,14.54,14.54,14.54,8400.0
2014-07-07 12:00:00,14.54,14.57,14.54,14.56,15600.0,14.54,14.57,14.54,14.56,15600.0
2014-07-07 12:05:00,14.57,14.57,14.56,14.56,1200.0,14.57,14.57,14.56,14.56,1200.0
2014-07-07 12:10:00,14.56,14.57,14.56,14.57,6600.0,14.56,14.57,14.56,14.57,6600.0
2014-07-07 12:15:00,14.57,14.57,14.57,14.57,3600.0,14.57,14.57,14.57,14.57,3600.0
2014-07-07 12:20:00,14.57,14.58,14.57,14.58,13800.0,14.57,14.58,14.57,14.58,13800.0
2014-07-07 12:25:00,14.58,14.59,14.58,14.58,13200.0,14.58,14.59,14.58,14.58,13200.0
2014-07-07 12:30:00,14.58,14.58,14.58,14.58,5400.0,14.58,14.58,14.58,14.58,5400.0
2014-07-07 12:35:00,14.58,14.58,14.58,14.58,2400.0,14.58,14.58,14.58,14.58,2400.0
2014-07-07 12:40:00,14.58,14.59,14.58,14.59,5400.0,14.58,14.59,14.58,14.59,5400.0
2014-07-07 12:45:00,14.59,14.59,14.58,14.58,15000.0,14.59,14.59,14.58,14.58,15000.0
2014-07-07 12:50:00,14.58,14.58,14.57,14.57,4800.0,14.58,14.58,14.57,14.57,4800.0
2014-07-07 12:55:00,14.57,14.57,14.56,14.56,10200.0,14.57,14.57,14.56,14.56,10200.0
2014-07-07 13:00:00,14.56,14.56,14.55,14.56,5400.0,14.56,14.56,14.55,14.56,5400.0
2014-07-07 13:05:00,14.56,14.56,14.56,14.56,1800.0,14.56,14.56,14.56,14.56,1800.0
2014-07-07 13:10:00,14.56,14.57,14.56,14.56,10800.0,14.56,14.57,14.56,14.56,10800.0
2014-07-07 13:15:00,14.57,14.57,14.56,14.57,5400.0,14.57,14.57,14.56,14.57,5400.0
2014-07-07 13:20:00,14.57,14.57,14.56,14.57,8400.0,14.57,14.57,14.56,14.57,8400.0
2014-07-07 13:25:00,14.56,14.57,14.56,14.57,15600.0,14.56,14.57,14.56,14.57,15600.0
2014-07-07 13:30:00,14.57,14.58,14.57,14.58,2400.0,14.57,14.58,14.57,14.58,2400.0
2014-07-07 13:35:00,14.57,14.58,14.57,14.58,3000.0,14.57,14.58,14.57,14.58,3000.0
2014-07-07 13:40:00,14.58,14.59,14.58,14.58,10800.0,14.58,14.59,14.58,14.58,10800.0
2014-07-07 13:45:00,14.58,14.6,14.58,14.6,13200.0,14.58,14.6,14.58,14.6,13200.0
2014-07-07 13:50:00,14.6,14.6,14.6,14.6,6600.0,14.6,14.6,14.6,14.6,6600.0
2014-07-07 13:55:00,14.6,14.6,14.6,14.6,16200.0,14.6,14.6,14.6,14.6,16200.0
2014-07-07 14:00:00,14.6,14.6,14.6,14.6,12600.0,14.6,14.6,14.6,14.6,12600.0
2014-07-07 14:05:00,14.6,14.6,14.59,14.6,49200.0,14.6,14.6,14.59,14.6,49200.0
2014-07-07 14:10:00,14.6,14.61,14.6,14.6,145200.0,14.6,14.61,14.6,14.6,145200.0
2014-07-07 14:15:00,14.61,14.62,14.61,14.61,53400.0,14.61,14.62,14.61,14.61,53400.0
2014-07-07 14:20:00,14.61,14.62,14.61,14.62,24600.0,14.61,14.62,14.61,14.62,24600.0
2014-07-07 14:25:00,14.62,14.62,14.62,14.62,10200.0,14.62,14.62,14.62,14.62,10200.0
2014-07-07 14:30:00,14.62,14.62,14.6,14.6,31800.0,14.62,14.62,14.6,14.6,31800.0
2014-07-07 14:35:00,14.6,14.6,14.59,14.59,9000.0,14.6,14.6,14.59,14.59,9000.0
2014-07-07 14:40:00,14.6,14.6,14.6,14.6,5400.0,14.6,14.6,14.6,14.6,5400.0
2014-07-07 14:45:00,14.6,14.61,14.6,14.61,9000.0,14.6,14.61,14.6,14.61,9000.0
2014-07-07 14:50:00,14.61,14.61,14.61,14.61,10800.0,14.61,14.61,14.61,14.61,10800.0
2014-07-07 14:55:00,14.61,14.61,14.61,14.61,9000.0,14.61,14.61,14.61,14.61,9000.0
2014-07-07 15:00:00,14.61,14.61,14.6,14.6,18600.0,14.61,14.61,14.6,14.6,18600.0
2014-07-07 15:05:00,14.6,14.6,14.59,14.6,22800.0,14.6,14.6,14.59,14.6,22800.0
2014-07-07 15:10:00,14.6,14.61,14.6,14.61,13200.0,14.6,14.61,14.6,14.61,13200.0
2014-07-07 15:15:00,14.6,14.61,14.6,14.6,16800.0,14.6,14.61,14.6,14.6,16800.0
2014-07-07 15:20:00,14.6,14.6,14.6,14.6,7800.0,14.6,14.6,14.6,14.6,7800.0
2014-07-07 15:25:00,14.6,14.6,14.59,14.59,30600.0,14.6,14.6,14.59,14.59,30600.0
2014-07-07 15:30:00,14.59,14.59,14.58,14.58,39600.0,14.59,14.59,14.58,14.58,39600.0
2014-07-07 15:35:00,14.58,14.58,14.57,14.58,27000.0,14.58,14.58,14.57,14.58,27000.0
2014-07-07 15:40:00,14.57,14.58,14.56,14.57,52200.0,14.57,14.58,14.56,14.57,52200.0
2014-07-07 15:45:00,14.57,14.57,14.56,14.56,51000.0,14.57,14.57,14.56,14.56,51000.0
2014-07-07 15:50:00,14.56,14.58,14.56,14.57,90600.0,14.56,14.58,14.56,14.57,90600.0
2014-07-07 15:55:00,14.57,14.57,14.56,14.57,79200.0,14.57,14.57,14.56,14.57,79200.0
2014-07-08 09:30:00,14.51,14.56,14.51,14.52,48600.0,14.51,14.56,14.51,14.52,48600.0
2014-07-08 09:35:00,14.53,14.53,14.47,14.51,16200.0,14.53,14.53,14.47,14.51,16200.0
2014-07-08 09:40:00,14.5,14.5,14.49,14.49,5400.0,14.5,14.5,14.49,14.49,5400.0
2014-07-08 09:45:00,14.49,14.49,14.46,14.46,54600.0,14.49,14.49,14.46,14.46,54600.0
2014-07-08 09:50:00,14.46,14.48,14.45,14.47,21000.0,14.46,14.48,14.45,14.47,21000.0
2014-07-08 09:55:00,14.48,14.5,14.47,14.5,13200.0,14.48,14.5,14.47,14.5,13200.0
2014-07-08 10:00:00,14.5,14.5,14.49,14.49,46800.0,14.5,14.5,14.49,14.49,46800.0
2014-07-08 10:05:00,14.49,14.51,14.49,14.51,37800.0,14.49,14.51,14.49,14.51,37800.0
2014-07-08 10:10:00,14.51,14.52,14.5,14.5,21000.0,14.51,14.52,14.5,14.5,21000.0
2014-07-08 10:15:00,14.5,14.51,14.5,14.51,13800.0,14.5,14.51,14.5,14.51,13800.0
2014-07-08 10:20:00,14.49,14.51,14.49,14.5,43200.0,14.49,14.51,14.49,14.5,43200.0
2014-07-08 10:25:00,14.5,14.51,14.49,14.51,28800.0,14.5,14.51,14.49,14.51,28800.0
2014-07-08 10:30:00,14.5,14.51,14.5,14.51,11400.0,14.5,14.51,14.5,14.51,11400.0
2014-07-08 10:35:00,14.51,14.52,14.51,14.51,81600.0,14.51,14.52,14.51,14.51,81600.0
2014-07-08 10:40:00,14.51,14.54,14.51,14.53,100800.0,14.51,14.54,14.51,14.53,100800.0
2014-07-08 10:45:00,14.53,14.56,14.52,14.55,46800.0,14.53,14.56,14.52,14.55,46800.0
2014-07-08 10:50:00,14.55,14.56,14.55,14.55,12600.0,14.55,14.56,14.55,14.55,12600.0
2014-07-08 10:55:00,14.55,14.55,14.53,14.53,9000.0,14.55,14.55,14.53,14.53,9000.0
2014-07-08 11:00:00,14.53,14.54,14.53,14.53,28800.0,14.53,14.54,14.53,14.53,28800.0
2014-07-08 11:05:00,14.53,14.53,14.51,14.51,17400.0,14.53,14.53,14.51,14.51,17400.0
2014-07-08 11:10:00,14.51,14.52,14.51,14.51,22800.0,14.51,14.52,14.51,14.51,22800.0
2014-07-08 11:15:00,14.51,14.51,14.5,14.5,9600.0,14.51,14.51,14.5,14.5,9600.0
2014-07-08 11:20:00,14.5,14.5,14.49,14.5,38400.0,14.5,14.5,14.49,14.5,38400.0
2014-07-08 11:25:00,14.5,14.5,14.49,14.49,23400.0,14.5,14.5,14.49,14.49,23400.0
2014-07-08 11:30:00,14.5,14.5,14.48,14.48,21600.0,14.5,14.5,14.48,14.48,21600.0
2014-07-08 11:35:00,14.49,14.49,14.47,14.49,16200.0,14.49,14.49,14.47,14.49,16200.0
2014-07-08 11:40:00,14.49,14.49,14.49,14.49,15600.0,14.49,14.49,14.49,14.49,15600.0
2014-07-08 11:45:00,14.49,14.49,14.47,14.47,9000.0,14.49,14.49,14.47,14.47,9000.0
2014-07-08 11:50:00,14.48,14.48,14.47,14.47,5400.0,14.48,14.48,14.47,14.47,5400.0
2014-07-08 11:55:00,14.47,14.49,14.47,14.49,9600.0,14.47,14.49,14.47,14.49,9600.0
2014-07-08 12:00:00,14.48,14.49,14.48,14.48,13200.0,14.48,14.49,14.48,14.48,13200.0
2014-07-08 12:05:00,14.48,14.49,14.48,14.49,22800.0,14.48,14.49,14.48,14.49,22800.0
2014-07-08 12:10:00,14.49,14.5,14.48,14.5,25200.0,14.49,14.5,14.48,14.5,25200.0
2014-07-08 12:15:00,14.49,14.5,14.48,14.49,14400.0,14.49,14.5,14.48,14.49,14400.0
2014-07-08 12:20:00,14.49,14.51,14.49,14.51,38400.0,14.49,14.51,14.49,14.51,38400.0
2014-07-08 12:25:00,14.51,14.51,14.5,14.5,3000.0,14.51,14.51,14.5,14.5,3000.0
2014-07-08 12:30:00,14.51,14.52,14.49,14.49,11400.0,14.51,14.52,14.49,14.49,11400.0
2014-07-08 12:35:00,14.49,14.49,14.49,14.49,3600.0,14.49,14.49,14.49,14.49,3600.0
2014-07-08 12:40:00,14.49,14.49,14.48,14.49,10800.0,14.49,14.49,14.48,14.49,10800.0
2014-07-08 12:45:00,14.49,14.49,14.49,14.49,6000.0,14.49,14.49,14.49,14.49,6000.0
2014-07-08 12:50:00,14.5,14.52,14.5,14.52,8400.0,14.5,14.52,14.5,14.52,8400.0
2014-07-08 12:55:00,14.51,14.51,14.5,14.5,4200.0,14.51,14.51,14.5,14.5,4200.0
2014-07-08 13:00:00,14.51,14.51,14.51,14.51,600.0,14.51,14.51,14.51,14.51,600.0
2014-07-08 13:05:00,14.5,14.5,14.49,14.5,26400.0,14.5,14.5,14.49,14.5,26400.0
2014-07-08 13:10:00,14.5,14.51,14.5,14.51,30000.0,14.5,14.51,14.5,14.51,30000.0
2014-07-08 13:15:00,14.5,14.51,14.5,14.51,6600.0,14.5,14.51,14.5,14.51,6600.0
2014-07-08 13:20:00,14.5,14.51,14.49,14.5,9000.0,14.5,14.51,14.49,14.5,9000.0
2014-07-08 13:25:00,14.51,14.51,14.51,14.51,3000.0,14.51,14.51,14.51,14.51,3000.0
2014-07-08 13:30:00,14.51,14.51,14.51,14.51,7800.0,14.51,14.51,14.51,14.51,7800.0
2014-07-08 13:35:00,14.51,14.52,14.51,14.51,12000.0,14.51,14.52,14.51,14.51,12000.0
2014-07-08 13:40:00,14.51,14.52,14.51,14.51,18600.0,14.51,14.52,14.51,14.51,18600.0
2014-07-08 13:45:00,14.51,14.52,14.51,14.52,13800.0,14.51,14.52,14.51,14.52,13800.0
2014-07-08 13:50:00,14.52,14.52,14.51,14.52,8400.0,14.52,14.52,14.51,14.52,8400.0
2014-07-08 13:55:00,14.52,14.52,14.52,14.52,6000.0,14.52,14.52,14.52,14.52,6000.0
2014-07-08 14:00:00,14.51,14.51,14.5,14.5,6600.0,14.51,14.51,14.5,14.5,6600.0
2014-07-08 14:05:00,14.5,14.5,14.49,14.49,3600.0,14.5,14.5,14.49,14.49,3600.0
2014-07-08 14:10:00,14.5,14.51,14.49,14.51,10200.0,14.5,14.51,14.49,14.51,10200.0
2014-07-08 14:15:00,14.5,14.51,14.5,14.5,11400.0,14.5,14.51,14.5,14.5,11400.0
2014-07-08 14:20:00,14.5,14.51,14.5,14.5,9600.0,14.5,14.51,14.5,14.5,9600.0
2014-07-08 14:25:00,14.51,14.51,14.51,14.51,10800.0,14.51,14.51,14.51,14.51,10800.0
2014-07-08 14:30:00,14.51,14.51,14.5,14.5,11400.0,14.51,14.51,14.5,14.5,11400.0
2014-07-08 14:35:00,14.5,14.51,14.5,14.5,13800.0,14.5,14.51,14.5,14.5,13800.0
2014-07-08 14:40:00,14.5,14.51,14.5,14.51,32400.0,14.5,14.51,14.5,14.51,32400.0
2014-07-08 14:45:00,14.52,14.52,14.5,14.5,13200.0,14.52,14.52,14.5,14.5,13200.0
2014-07-08 14:50:00,14.5,14.5,14.5,14.5,10800.0,14.5,14.5,14.5,14.5,10800.0
2014-07-08 14:55:00,14.5,14.51,14.5,14.5,5400.0,14.5,14.51,14.5,14.5,5400.0
2014-07-08 15:00:00,14.5,14.5,14.48,14.48,30600.0,14.5,14.5,14.48,14.48,30600.0
2014-07-08 15:05:00,14.49,14.49,14.49,14.49,15000.0,14.49,14.49,14.49,14.49,15000.0
2014-07-08 15:10:00,14.49,14.49,14.48,14.49,13200.0,14.49,14.49,14.48,14.49,13200.0
2014-07-08 15:15:00,14.49,14.51,14.49,14.51,16200.0,14.49,14.51,14.49,14.51,16200.0
2014-07-08 15:20:00,14.5,14.5,14.49,14.5,21600.0,14.5,14.5,14.49,14.5,21600.0
2014-07-08 15:25:00,14.5,14.5,14.49,14.49,17400.0,14.5,14.5,14.49,14.49,17400.0
2014-07-08 15:30:00,14.49,14.5,14.49,14.49,24000.0,14.49,14.5,14.49,14.49,24000.0
2014-07-08 15:35:00,14.49,14.52,14.49,14.52,22800.0,14.49,14.52,14.49,14.52,22800.0
2014-07-08 15:40:00,14.52,14.52,14.5,14.51,35400.0,14.52,14.52,14.5,14.51,35400.0
2014-07-08 15:45:00,14.51,14.51,14.5,14.5,128400.0,14.51,14.51,14.5,14.5,128400.0
2014-07-08 15:50:00,14.5,14.51,14.49,14.49,46800.0,14.5,14.51,14.49,14.49,46800.0
2014-07-08 15:55:00,14.5,14.5,14.48,14.49,474600.0,14.5,14.5,14.48,14.49,474600.0
2014-07-09 09:30:00,14.52,14.62,14.52,14.62,45000.0,14.52,14.62,14.52,14.62,45000.0
2014-07-09 09:35:00,14.61,14.62,14.56,14.56,75600.0,14.61,14.62,14.56,14.56,75600.0
2014-07-09 09:40:00,14.56,14.56,14.54,14.54,14400.0,14.56,14.56,14.54,14.54,14400.0
2014-07-09 09:45:00,14.53,14.54,14.49,14.54,61200.0,14.53,14.54,14.49,14.54,61200.0
2014-07-09 09:50:00,14.54,14.56,14.54,14.56,16200.0,14.54,14.56,14.54,14.56,16200.0
2014-07-09 09:55:00,14.55,14.55,14.53,14.54,7800.0,14.55,14.55,14.53,14.54,7800.0
2014-07-09 10:00:00,14.54,14.54,14.52,14.52,36000.0,14.54,14.54,14.52,14.52,36000.0
2014-07-09 10:05:00,14.53,14.53,14.52,14.53,13200.0,14.53,14.53,14.52,14.53,13200.0
2014-07-09 10:10:00,14.53,14.53,14.51,14.51,11400.0,14.53,14.53,14.51,14.51,11400.0
2014-07-09 10:15:00,14.51,14.53,14.51,14.51,16800.0,14.51,14.53,14.51,14.51,16800.0
2014-07-09 10:20:00,14.5,14.52,14.5,14.52,41400.0,14.5,14.52,14.5,14.52,41400.0
2014-07-09 10:25:00,14.52,14.53,14.52,14.53,40200.0,14.52,14.53,14.52,14.53,40200.0
2014-07-09 10:30:00,14.53,14.56,14.52,14.56,40800.0,14.53,14.56,14.52,14.56,40800.0
2014-07-09 10:35:00,14.56,14.57,14.56,14.57,18600.0,14.56,14.57,14.56,14.57,18600.0
2014-07-09 10:40:00,14.57,14.58,14.57,14.58,10800.0,14.57,14.58,14.57,14.58,10800.0
2014-07-09 10:45:00,14.58,14.59,14.57,14.57,14400.0,14.58,14.59,14.57,14.57,14400.0
2014-07-09 10:50:00,14.58,14.58,14.56,14.56,16200.0,14.58,14.58,14.56,14.56,16200.0
2014-07-09 10:55:00,14.56,14.56,14.56,14.56,2400.0,14.56,14.56,14.56,14.56,2400.0
2014-07-09 11:00:00,14.57,14.57,14.56,14.57,62400.0,14.57,14.57,14.56,14.57,62400.0
2014-07-09 11:05:00,14.58,14.58,14.56,14.57,15600.0,14.58,14.58,14.56,14.57,15600.0
2014-07-09 11:10:00,14.57,14.57,14.55,14.55,23400.0,14.57,14.57,14.55,14.55,23400.0
2014-07-09 11:15:00,14.55,14.56,14.55,14.55,7800.0,14.55,14.56,14.55,14.55,7800.0
2014-07-09 11:20:00,14.55,14.56,14.55,14.56,4200.0,14.55,14.56,14.55,14.56,4200.0
2014-07-09 11:25:00,14.56,14.57,14.56,14.57,4800.0,14.56,14.57,14.56,14.57,4800.0
2014-07-09 11:30:00,14.56,14.57,14.56,14.56,34800.0,14.56,14.57,14.56,14.56,34800.0
2014-07-09 11:35:00,14.56,14.57,14.55,14.57,28200.0,14.56,14.57,14.55,14.57,28200.0
2014-07-09 11:40:00,14.57,14.58,14.57,14.58,12000.0,14.57,14.58,14.57,14.58,12000.0
2014-07-09 11:45:00,14.58,14.6,14.58,14.6,31200.0,14.58,14.6,14.58,14.6,31200.0
2014-07-09 11:50:00,14.6,14.6,14.58,14.58,19800.0,14.6,14.6,14.58,14.58,19800.0
2014-07-09 11:55:00,14.59,14.59,14.59,14.59,7800.0,14.59,14.59,14.59,14.59,7800.0
2014-07-09 12:00:00,14.59,14.59,14.58,14.58,9600.0,14.59,14.59,14.58,14.58,9600.0
2014-07-09 12:05:00,14.58,14.59,14.58,14.59,7200.0,14.58,14.59,14.58,14.59,7200.0
2014-07-09 12:10:00,14.59,14.59,14.58,14.58,5400.0,14.59,14.59,14.58,14.58,5400.0
2014-07-09 12:15:00,14.58,14.58,14.58,14.58,4800.0,14.58,14.58,14.58,14.58,4800.0
2014-07-09 12:20:00,14.58,14.58,14.58,14.58,3600.0,14.58,14.58,14.58,14.58,3600.0
2014-07-09 12:25:00,14.59,14.59,14.58,14.58,7800.0,14.59,14.59,14.58,14.58,7800.0
2014-07-09 12:30:00,14.59,14.59,14.59,14.59,1800.0,14.59,14.59,14.59,14.59,1800.0
2014-07-09 12:35:00,14.6,14.6,14.59,14.59,8400.0,14.6,14.6,14.59,14.59,8400.0
2014-07-09 12:40:00,14.59,14.59,14.59,14.59,4800.0,14.59,14.59,14.59,14.59,4800.0
2014-07-09 12:45:00,14.59,14.59,14.59,14.59,1800.0,14.59,14.59,14.59,14.59,1800.0
2014-07-09 12:50:00,14.59,14.6,14.59,14.6,28200.0,14.59,14.6,14.59,14.6,28200.0
2014-07-09 12:55:00,14.6,14.6,14.6,14.6,12600.0,14.6,14.6,14.6,14.6,12600.0
2014-07-09 13:00:00,14.61,14.62,14.61,14.61,15600.0,14.61,14.62,14.61,14.61,15600.0
2014-07-09 13:05:00,14.61,14.61,14.61,14.61,600.0,14.61,14.61,14.61,14.61,600.0
2014-07-09 13:10:00,14.61,14.62,14.61,14.61,8400.0,14.61,14.62,14.61,14.61,8400.0
2014-07-09 13:15:00,14.62,14.62,14.62,14.62,13800.0,14.62,14.62,14.62,14.62,13800.0
2014-07-09 13:20:00,14.62,14.62,14.61,14.62,21000.0,14.62,14.62,14.61,14.62,21000.0
2014-07-09 13:25:00,14.62,14.63,14.62,14.63,6600.0,14.62,14.63,14.62,14.63,6600.0
2014-07-09 13:30:00,14.63,14.63,14.62,14.62,10200.0,14.63,14.63,14.62,14.62,10200.0
2014-07-09 13:35:00,14.62,14.62,14.62,14.62,4800.0,14.62,14.62,14.62,14.62,4800.0
2014-07-09 13:40:00,14.62,14.63,14.62,14.62,7200.0,14.62,14.63,14.62,14.62,7200.0
2014-07-09 13:45:00,14.62,14.63,14.62,14.62,48600.0,14.62,14.63,14.62,14.62,48600.0
2014-07-09 13:50:00,14.62,14.62,14.62,14.62,33600.0,14.62,14.62,14.62,14.62,33600.0
2014-07-09 13:55:00,14.62,14.63,14.62,14.63,14400.0,14.62,14.63,14.62,14.63,14400.0
2014-07-09 14:00:00,14.63,14.63,14.61,14.63,30600.0,14.63,14.63,14.61,14.63,30600.0
2014-07-09 14:05:00,14.62,14.62,14.61,14.62,13800.0,14.62,14.62,14.61,14.62,13800.0
2014-07-09 14:10:00,14.61,14.63,14.61,14.63,4800.0,14.61,14.63,14.61,14.63,4800.0
2014-07-09 14:15:00,14.63,14.65,14.63,14.65,20400.0,14.63,14.65,14.63,14.65,20400.0
2014-07-09 14:20:00,14.65,14.65,14.64,14.65,12000.0,14.65,14.65,14.64,14.65,12000.0
2014-07-09 14:25:00,14.65,14.65,14.65,14.65,9000.0,14.65,14.65,14.65,14.65,9000.0
2014-07-09 14:30:00,14.64,14.64,14.63,14.64,24000.0,14.64,14.64,14.63,14.64,24000.0
2014-07-09 14:35:00,14.64,14.64,14.62,14.62,47400.0,14.64,14.64,14.62,14.62,47400.0
2014-07-09 14:40:00,14.62,14.63,14.62,14.63,12600.0,14.62,14.63,14.62,14.63,12600.0
2014-07-09 14:45:00,14.63,14.64,14.63,14.63,23400.0,14.63,14.64,14.63,14.63,23400.0
2014-07-09 14:50:00,14.63,14.64,14.63,14.64,10200.0,14.63,14.64,14.63,14.64,10200.0
2014-07-09 14:55:00,14.65,14.65,14.64,14.64,19800.0,14.65,14.65,14.64,14.64,19800.0
2014-07-09 15:00:00,14.64,14.64,14.63,14.63,10200.0,14.64,14.64,14.63,14.63,10200.0
2014-07-09 15:05:00,14.63,14.64,14.63,14.64,29400.0,14.63,14.64,14.63,14.64,29400.0
2014-07-09 15:10:00,14.64,14.65,14.64,14.65,28800.0,14.64,14.65,14.64,14.65,28800.0
2014-07-09 15:15:00,14.65,14.65,14.63,14.63,22800.0,14.65,14.65,14.63,14.63,22800.0
2014-07-09 15:20:00,14.63,14.63,14.63,14.63,34800.0,14.63,14.63,14.63,14.63,34800.0
2014-07-09 15:25:00,14.63,14.64,14.63,14.63,18000.0,14.63,14.64,14.63,14.63,18000.0
2014-07-09 15:30:00,14.64,14.64,14.63,14.63,28200.0,14.64,14.64,14.63,14.63,28200.0
2014-07-09 15:35:00,14.63,14.64,14.63,14.64,33000.0,14.63,14.64,14.63,14.64,33000.0
2014-07-09 15:40:00,14.64,14.64,14.64,14.64,34200.0,14.64,14.64,14.64,14.64,34200.0
2014-07-09 15:45:00,14.64,14.64,14.63,14.64,50400.0,14.64,14.64,14.63,14.64,50400.0
2014-07-09 15:50:00,14.63,14.64,14.63,14.63,61200.0,14.63,14.64,14.63,14.63,61200.0
2014-07-09 15:55:00,14.63,14.65,14.63,14.65,84600.0,14.63,14.65,14.63,14.65,84600.0
2014-07-10 09:30:00,14.51,14.53,14.51,14.53,34800.0,14.51,14.53,14.51,14.53,34800.0
2014-07-10 09:35:00,14.51,14.54,14.48,14.52,42600.0,14.51,14.54,14.48,14.52,42600.0
2014-07-10 09:40:00,14.52,14.52,14.47,14.47,100800.0,14.52,14.52,14.47,14.47,100800.0
2014-07-10 09:45:00,14.47,14.47,14.47,14.47,19200.0,14.47,14.47,14.47,14.47,19200.0
2014-07-10 09:50:00,14.46,14.49,14.46,14.49,15600.0,14.46,14.49,14.46,14.49,15600.0
2014-07-10 09:55:00,14.49,14.51,14.48,14.51,36000.0,14.49,14.51,14.48,14.51,36000.0
2014-07-10 10:00:00,14.5,14.53,14.49,14.52,68400.0,14.5,14.53,14.49,14.52,68400.0
2014-07-10 10:05:00,14.52,14.54,14.51,14.52,22200.0,14.52,14.54,14.51,14.52,22200.0
2014-07-10 10:10:00,14.52,14.53,14.51,14.53,41400.0,14.52,14.53,14.51,14.53,41400.0
2014-07-10 10:15:00,14.53,14.54,14.53,14.53,11400.0,14.53,14.54,14.53,14.53,11400.0
2014-07-10 10:20:00,14.54,14.56,14.53,14.56,18600.0,14.54,14.56,14.53,14.56,18600.0
2014-07-10 10:25:00,14.55,14.56,14.53,14.56,22200.0,14.55,14.56,14.53,14.56,22200.0
2014-07-10 10:30:00,14.56,14.56,14.56,14.56,13800.0,14.56,14.56,14.56,14.56,13800.0
2014-07-10 10:35:00,14.56,14.57,14.56,14.57,28200.0,14.56,14.57,14.56,14.57,28200.0
2014-07-10 10:40:00,14.56,14.58,14.56,14.58,10800.0,14.56,14.58,14.56,14.58,10800.0
2014-07-10 10:45:00,14.58,14.6,14.58,14.6,6000.0,14.58,14.6,14.58,14.6,6000.0
2014-07-10 10:50:00,14.6,14.6,14.58,14.6,28800.0,14.6,14.6,14.58,14.6,28800.0
2014-07-10 10:55:00,14.6,14.6,14.6,14.6,4800.0,14.6,14.6,14.6,14.6,4800.0
2014-07-10 11:00:00,14.59,14.61,14.59,14.59,10200.0,14.59,14.61,14.59,14.59,10200.0
2014-07-10 11:05:00,14.59,14.6,14.59,14.59,6000.0,14.59,14.6,14.59,14.59,6000.0
2014-07-10 11:10:00,14.58,14.6,14.58,14.59,62400.0,14.58,14.6,14.58,14.59,62400.0
2014-07-10 11:15:00,14.59,14.6,14.58,14.6,10200.0,14.59,14.6,14.58,14.6,10200.0
2014-07-10 11:20:00,14.6,14.6,14.59,14.6,13800.0,14.6,14.6,14.59,14.6,13800.0
2014-07-10 11:25:00,14.6,14.6,14.59,14.59,3600.0,14.6,14.6,14.59,14.59,3600.0
2014-07-10 11:30:00,14.58,14.6,14.58,14.59,11400.0,14.58,14.6,14.58,14.59,11400.0
2014-07-10 11:35:00,14.6,14.61,14.6,14.6,15600.0,14.6,14.61,14.6,14.6,15600.0
2014-07-10 11:40:00,14.61,14.61,14.58,14.58,7800.0,14.61,14.61,14.58,14.58,7800.0
2014-07-10 11:45:00,14.59,14.59,14.58,14.58,2400.0,14.59,14.59,14.58,14.58,2400.0
2014-07-10 11:50:00,14.58,14.59,14.58,14.59,6000.0,14.58,14.59,14.58,14.59,6000.0
2014-07-10 11:55:00,14.58,14.6,14.58,14.59,26400.0,14.58,14.6,14.58,14.59,26400.0
2014-07-10 12:00:00,14.59,14.6,14.58,14.6,42000.0,14.59,14.6,14.58,14.6,42000.0
2014-07-10 12:05:00,14.6,14.6,14.59,14.59,13800.0,14.6,14.6,14.59,14.59,13800.0
2014-07-10 12:10:00,14.6,14.61,14.6,14.61,16200.0,14.6,14.61,14.6,14.61,16200.0
2014-07-10 12:15:00,14.62,14.63,14.62,14.62,6000.0,14.62,14.63,14.62,14.62,6000.0
2014-07-10 12:20:00,14.63,14.64,14.63,14.63,4200.0,14.63,14.64,14.63,14.63,4200.0
2014-07-10 12:25:00,14.64,14.64,14.63,14.63,8400.0,14.64,14.64,14.63,14.63,8400.0
2014-07-10 12:30:00,14.64,14.64,14.63,14.63,6600.0,14.64,14.64,14.63,14.63,6600.0
2014-07-10 12:35:00,14.64,14.64,14.63,14.63,3600.0,14.64,14.64,14.63,14.63,3600.0
2014-07-10 12:40:00,14.62,14.63,14.62,14.63,69600.0,14.62,14.63,14.62,14.63,69600.0
2014-07-10 12:45:00,14.63,14.66,14.63,14.65,23400.0,14.63,14.66,14.63,14.65,23400.0
2014-07-10 12:50:00,14.65,14.66,14.64,14.65,19800.0,14.65,14.66,14.64,14.65,19800.0
2014-07-10 12:55:00,14.65,14.66,14.65,14.66,32400.0,14.65,14.66,14.65,14.66,32400.0
2014-07-10 13:00:00,14.66,14.67,14.66,14.67,12000.0,14.66,14.67,14.66,14.67,12000.0
2014-07-10 13:05:00,14.67,14.67,14.66,14.67,12600.0,14.67,14.67,14.66,14.67,12600.0
2014-07-10 13:10:00,14.66,14.67,14.66,14.67,9000.0,14.66,14.67,14.66,14.67,9000.0
2014-07-10 13:15:00,14.67,14.67,14.66,14.66,12600.0,14.67,14.67,14.66,14.66,12600.0
2014-07-10 13:20:00,14.66,14.68,14.66,14.68,90600.0,14.66,14.68,14.66,14.68,90600.0
2014-07-10 13:25:00,14.67,14.68,14.67,14.68,15000.0,14.67,14.68,14.67,14.68,15000.0
2014-07-10 13:30:00,14.68,14.69,14.67,14.67,14400.0,14.68,14.69,14.67,14.67,14400.0
2014-07-10 13:35:00,14.67,14.69,14.67,14.69,91800.0,14.67,14.69,14.67,14.69,91800.0
2014-07-10 13:40:00,14.69,14.71,14.69,14.7,60000.0,14.69,14.71,14.69,14.7,60000.0
2014-07-10 13:45:00,14.7,14.7,14.69,14.7,11400.0,14.7,14.7,14.69,14.7,11400.0
2014-07-10 13:50:00,14.7,14.7,14.69,14.7,17400.0,14.7,14.7,14.69,14.7,17400.0
2014-07-10 13:55:00,14.7,14.7,14.7,14.7,10800.0,14.7,14.7,14.7,14.7,10800.0
2014-07-10 14:00:00,14.7,14.7,14.7,14.7,12000.0,14.7,14.7,14.7,14.7,12000.0
2014-07-10 14:05:00,14.7,14.7,14.69,14.69,16200.0,14.7,14.7,14.69,14.69,16200.0
2014-07-10 14:10:00,14.69,14.7,14.69,14.69,22800.0,14.69,14.7,14.69,14.69,22800.0
2014-07-10 14:15:00,14.69,14.69,14.68,14.69,11400.0,14.69,14.69,14.68,14.69,11400.0
2014-07-10 14:20:00,14.68,14.69,14.68,14.69,8400.0,14.68,14.69,14.68,14.69,8400.0
2014-07-10 14:25:00,14.69,14.7,14.68,14.69,45000.0,14.69,14.7,14.68,14.69,45000.0
2014-07-10 14:30:00,14.69,14.69,14.67,14.67,19800.0,14.69,14.69,14.67,14.67,19800.0
2014-07-10 14:35:00,14.67,14.67,14.67,14.67,13800.0,14.67,14.67,14.67,14.67,13800.0
2014-07-10 14:40:00,14.67,14.68,14.67,14.67,33000.0,14.67,14.68,14.67,14.67,33000.0
2014-07-10 14:45:00,14.67,14.68,14.67,14.67,30600.0,14.67,14.68,14.67,14.67,30600.0
2014-07-10 14:50:00,14.67,14.68,14.67,14.67,19800.0,14.67,14.68,14.67,14.67,19800.0
2014-07-10 14:55:00,14.67,14.67,14.66,14.67,19800.0,14.67,14.67,14.66,14.67,19800.0
2014-07-10 15:00:00,14.67,14.67,14.66,14.66,12000.0,14.67,14.67,14.66,14.66,12000.0
2014-07-10 15:05:00,14.65,14.66,14.65,14.65,9600.0,14.65,14.66,14.65,14.65,9600.0
2014-07-10 15:10:00,14.65,14.67,14.65,14.66,31800.0,14.65,14.67,14.65,14.66,31800.0
2014-07-10 15:15:00,14.66,14.67,14.66,14.66,31200.0,14.66,14.67,14.66,14.66,31200.0
2014-07-10 15:20:00,14.66,14.66,14.65,14.66,22200.0,14.66,14.66,14.65,14.66,22200.0
2014-07-10 15:25:00,14.66,14.68,14.66,14.68,31800.0,14.66,14.68,14.66,14.68,31800.0
2014-07-10 15:30:00,14.68,14.69,14.68,14.69,36000.0,14.68,14.69,14.68,14.69,36000.0
2014-07-10 15:35:00,14.69,14.69,14.69,14.69,33000.0,14.69,14.69,14.69,14.69,33000.0
2014-07-10 15:40:00,14.69,14.7,14.69,14.69,39600.0,14.69,14.7,14.69,14.69,39600.0
2014-07-10 15:45:00,14.69,14.69,14.69,14.69,48000.0,14.69,14.69,14.69,14.69,48000.0
2014-07-10 15:50:00,14.69,14.69,14.68,14.69,61200.0,14.69,14.69,14.68,14.69,61200.0
2014-07-10 15:55:00,14.69,14.7,14.69,14.69,103200.0,14.69,14.7,14.69,14.69,103200.0
2014-07-11 09:30:00,14.65,14.65,14.59,14.6,30000.0,14.65,14.65,14.59,14.6,30000.0
2014-07-11 09:35:00,14.61,14.67,14.5,14.58,162600.0,14.61,14.67,14.5,14.58,162600.0
2014-07-11 09:40:00,14.58,14.62,14.57,14.58,19200.0,14.58,14.62,14.57,14.58,19200.0
2014-07-11 09:45:00,14.59,14.59,14.57,14.57,3000.0,14.59,14.59,14.57,14.57,3000.0
2014-07-11 09:50:00,14.58,14.63,14.57,14.61,27600.0,14.58,14.63,14.57,14.61,27600.0
2014-07-11 09:55:00,14.63,14.71,14.63,14.7,63600.0,14.63,14.71,14.63,14.7,63600.0
2014-07-11 10:00:00,14.7,14.74,14.69,14.73,72000.0,14.7,14.74,14.69,14.73,72000.0
2014-07-11 10:05:00,14.72,14.73,14.71,14.73,52800.0,14.72,14.73,14.71,14.73,52800.0
2014-07-11 10:10:00,14.72,14.72,14.69,14.71,31800.0,14.72,14.72,14.69,14.71,31800.0
2014-07-11 10:15:00,14.7,14.71,14.69,14.71,43800.0,14.7,14.71,14.69,14.71,43800.0
2014-07-11 10:20:00,14.7,14.72,14.68,14.68,66600.0,14.7,14.72,14.68,14.68,66600.0
2014-07-11 10:25:00,14.69,14.69,14.66,14.66,59400.0,14.69,14.69,14.66,14.66,59400.0
2014-07-11 10:30:00,14.66,14.66,14.63,14.64,19200.0,14.66,14.66,14.63,14.64,19200.0
2014-07-11 10:35:00,14.64,14.64,14.6,14.61,40200.0,14.64,14.64,14.6,14.61,40200.0
2014-07-11 10:40:00,14.6,14.6,14.58,14.59,42600.0,14.6,14.6,14.58,14.59,42600.0
2014-07-11 10:45:00,14.59,14.59,14.58,14.58,53400.0,14.59,14.59,14.58,14.58,53400.0
2014-07-11 10:50:00,14.59,14.59,14.58,14.58,36000.0,14.59,14.59,14.58,14.58,36000.0
2014-07-11 10:55:00,14.58,14.58,14.57,14.58,26400.0,14.58,14.58,14.57,14.58,26400.0
2014-07-11 11:00:00,14.57,14.58,14.56,14.56,10200.0,14.57,14.58,14.56,14.56,10200.0
2014-07-11 11:05:00,14.57,14.57,14.55,14.56,46800.0,14.57,14.57,14.55,14.56,46800.0
2014-07-11 11:10:00,14.57,14.57,14.54,14.55,78000.0,14.57,14.57,14.54,14.55,78000.0
2014-07-11 11:15:00,14.55,14.56,14.55,14.56,10200.0,14.55,14.56,14.55,14.56,10200.0
2014-07-11 11:20:00,14.56,14.56,14.55,14.56,29400.0,14.56,14.56,14.55,14.56,29400.0
2014-07-11 11:25:00,14.56,14.57,14.56,14.57,18600.0,14.56,14.57,14.56,14.57,18600.0
2014-07-11 11:30:00,14.57,14.6,14.57,14.59,18600.0,14.57,14.6,14.57,14.59,18600.0
2014-07-11 11:35:00,14.6,14.6,14.6,14.6,6000.0,14.6,14.6,14.6,14.6,6000.0
2014-07-11 11:40:00,14.6,14.6,14.6,14.6,17400.0,14.6,14.6,14.6,14.6,17400.0
2014-07-11 11:45:00,14.6,14.63,14.6,14.63,256200.0,14.6,14.63,14.6,14.63,256200.0
2014-07-11 11:50:00,14.63,14.64,14.61,14.63,138000.0,14.63,14.64,14.61,14.63,138000.0
2014-07-11 11:55:00,14.63,14.65,14.63,14.64,15600.0,14.63,14.65,14.63,14.64,15600.0
2014-07-11 12:00:00,14.63,14.64,14.63,14.63,6000.0,14.63,14.64,14.63,14.63,6000.0
2014-07-11 12:05:00,14.63,14.65,14.63,14.64,31200.0,14.63,14.65,14.63,14.64,31200.0
2014-07-11 12:10:00,14.64,14.65,14.64,14.65,43200.0,14.64,14.65,14.64,14.65,43200.0
2014-07-11 12:15:00,14.65,14.65,14.64,14.64,46800.0,14.65,14.65,14.64,14.64,46800.0
2014-07-11 12:20:00,14.64,14.65,14.63,14.63,6600.0,14.64,14.65,14.63,14.63,6600.0
2014-07-11 12:25:00,14.63,14.64,14.63,14.63,37200.0,14.63,14.64,14.63,14.63,37200.0
2014-07-11 12:30:00,14.63,14.63,14.62,14.62,9600.0,14.63,14.63,14.62,14.62,9600.0
2014-07-11 12:35:00,14.62,14.62,14.61,14.62,13200.0,14.62,14.62,14.61,14.62,13200.0
2014-07-11 12:40:00,14.62,14.63,14.62,14.63,25800.0,14.62,14.63,14.62,14.63,25800.0
2014-07-11 12:45:00,14.63,14.63,14.62,14.63,21000.0,14.63,14.63,14.62,14.63,21000.0
2014-07-11 12:50:00,14.63,14.64,14.63,14.63,11400.0,14.63,14.64,14.63,14.63,11400.0
2014-07-11 12:55:00,14.63,14.63,14.63,14.63,10200.0,14.63,14.63,14.63,14.63,10200.0
2014-07-11 13:00:00,14.62,14.63,14.62,14.63,9000.0,14.62,14.63,14.62,14.63,9000.0
2014-07-11 13:05:00,14.63,14.63,14.63,14.63,19200.0,14.63,14.63,14.63,14.63,19200.0
2014-07-11 13:10:00,14.63,14.63,14.62,14.63,7800.0,14.63,14.63,14.62,14.63,7800.0
2014-07-11 13:15:00,14.63,14.64,14.62,14.63,31800.0,14.63,14.64,14.62,14.63,31800.0
2014-07-11 13:20:00,14.64,14.64,14.63,14.63,9600.0,14.64,14.64,14.63,14.63,9600.0
2014-07-11 13:25:00,14.63,14.63,14.62,14.62,13800.0,14.63,14.63,14.62,14.62,13800.0
2014-07-11 13:30:00,14.63,14.63,14.62,14.63,34800.0,14.63,14.63,14.62,14.63,34800.0
2014-07-11 13:35:00,14.63,14.63,14.62,14.62,10200.0,14.63,14.63,14.62,14.62,10200.0
2014-07-11 13:40:00,14.62,14.63,14.62,14.62,12600.0,14.62,14.63,14.62,14.62,12600.0
2014-07-11 13:45:00,14.62,14.63,14.62,14.63,31800.0,14.62,14.63,14.62,14.63,31800.0
2014-07-11 13:50:00,14.63,14.63,14.62,14.62,9000.0,14.63,14.63,14.62,14.62,9000.0
2014-07-11 13:55:00,14.62,14.63,14.62,14.62,40200.0,14.62,14.63,14.62,14.62,40200.0
2014-07-11 14:00:00,14.62,14.63,14.62,14.62,27000.0,14.62,14.63,14.62,14.62,27000.0
2014-07-11 14:05:00,14.62,14.63,14.62,14.63,9000.0,14.62,14.63,14.62,14.63,9000.0
2014-07-11 14:10:00,14.63,14.63,14.61,14.62,61200.0,14.63,14.63,14.61,14.62,61200.0
2014-07-11 14:15:00,14.62,14.62,14.6,14.61,18600.0,14.62,14.62,14.6,14.61,18600.0
2014-07-11 14:20:00,14.61,14.62,14.61,14.62,9000.0,14.61,14.62,14.61,14.62,9000.0
2014-07-11 14:25:00,14.62,14.62,14.62,14.62,25800.0,14.62,14.62,14.62,14.62,25800.0
2014-07-11 14:30:00,14.62,14.62,14.61,14.62,8400.0,14.62,14.62,14.61,14.62,8400.0
2014-07-11 14:35:00,14.62,14.62,14.61,14.61,19800.0,14.62,14.62,14.61,14.61,19800.0
2014-07-11 14:40:00,14.61,14.62,14.61,14.62,18000.0,14.61,14.62,14.61,14.62,18000.0
2014-07-11 14:45:00,14.62,14.63,14.62,14.62,26400.0,14.62,14.63,14.62,14.62,26400.0
2014-07-11 14:50:00,14.62,14.63,14.62,14.63,17400.0,14.62,14.63,14.62,14.63,17400.0
2014-07-11 14:55:00,14.63,14.63,14.62,14.63,18600.0,14.63,14.63,14.62,14.63,18600.0
2014-07-11 15:00:00,14.63,14.64,14.63,14.64,19800.0,14.63,14.64,14.63,14.64,19800.0
2014-07-11 15:05:00,14.64,14.64,14.62,14.63,51600.0,14.64,14.64,14.62,14.63,51600.0
2014-07-11 15:10:00,14.64,14.64,14.63,14.63,16200.0,14.64,14.64,14.63,14.63,16200.0
2014-07-11 15:15:00,14.63,14.64,14.62,14.63,39000.0,14.63,14.64,14.62,14.63,39000.0
2014-07-11 15:20:00,14.63,14.63,14.63,14.63,29400.0,14.63,14.63,14.63,14.63,29400.0
2014-07-11 15:25:00,14.64,14.64,14.63,14.64,46800.0,14.64,14.64,14.63,14.64,46800.0
2014-07-11 15:30:00,14.64,14.64,14.63,14.64,49800.0,14.64,14.64,14.63,14.64,49800.0
2014-07-11 15:35:00,14.64,14.66,14.64,14.65,30000.0,14.64,14.66,14.64,14.65,30000.0
2014-07-11 15:40:00,14.65,14.66,14.64,14.65,51600.0,14.65,14.66,14.64,14.65,51600.0
2014-07-11 15:45:00,14.66,14.66,14.64,14.64,58200.0,14.66,14.66,14.64,14.64,58200.0
2014-07-11 15:50:00,14.65,14.65,14.64,14.64,35400.0,14.65,14.65,14.64,14.64,35400.0
2014-07-11 15:55:00,14.64,14.66,14.64,14.66,113400.0,14.64,14.66,14.64,14.66,113400.0
2014-07-14 09:30:00,14.72,14.72,14.65,14.65,54000.0,14.72,14.72,14.65,14.65,54000.0
2014-07-14 09:35:00,14.64,14.66,14.61,14.64,61800.0,14.64,14.66,14.61,14.64,61800.0
2014-07-14 09:40:00,14.64,14.65,14.59,14.61,135600.0,14.64,14.65,14.59,14.61,135600.0
2014-07-14 09:45:00,14.62,14.62,14.58,14.61,67200.0,14.62,14.62,14.58,14.61,67200.0
2014-07-14 09:50:00,14.61,14.64,14.6,14.62,27600.0,14.61,14.64,14.6,14.62,27600.0
2014-07-14 09:55:00,14.62,14.63,14.6,14.6,15600.0,14.62,14.63,14.6,14.6,15600.0
2014-07-14 10:00:00,14.61,14.62,14.6,14.61,20400.0,14.61,14.62,14.6,14.61,20400.0
2014-07-14 10:05:00,14.61,14.62,14.6,14.61,112800.0,14.61,14.62,14.6,14.61,112800.0
2014-07-14 10:10:00,14.6,14.6,14.59,14.59,13200.0,14.6,14.6,14.59,14.59,13200.0
2014-07-14 10:15:00,14.59,14.6,14.56,14.57,44400.0,14.59,14.6,14.56,14.57,44400.0
2014-07-14 10:20:00,14.56,14.59,14.56,14.57,79200.0,14.56,14.59,14.56,14.57,79200.0
2014-07-14 10:25:00,14.59,14.6,14.56,14.56,44400.0,14.59,14.6,14.56,14.56,44400.0
2014-07-14 10:30:00,14.56,14.57,14.56,14.57,3600.0,14.56,14.57,14.56,14.57,3600.0
2014-07-14 10:35:00,14.57,14.57,14.55,14.57,19200.0,14.57,14.57,14.55,14.57,19200.0
2014-07-14 10:40:00,14.57,14.57,14.55,14.57,10200.0,14.57,14.57,14.55,14.57,10200.0
2014-07-14 10:45:00,14.56,14.57,14.56,14.57,7200.0,14.56,14.57,14.56,14.57,7200.0
2014-07-14 10:50:00,14.56,14.57,14.56,14.56,33000.0,14.56,14.57,14.56,14.56,33000.0
2014-07-14 10:55:00,14.57,14.57,14.56,14.57,5400.0,14.57,14.57,14.56,14.57,5400.0
2014-07-14 11:00:00,14.56,14.57,14.55,14.56,36600.0,14.56,14.57,14.55,14.56,36600.0
2014-07-14 11:05:00,14.56,14.56,14.56,14.56,4200.0,14.56,14.56,14.56,14.56,4200.0
2014-07-14 11:10:00,14.56,14.57,14.56,14.56,15000.0,14.56,14.57,14.56,14.56,15000.0
2014-07-14 11:15:00,14.56,14.56,14.56,14.56,2400.0,14.56,14.56,14.56,14.56,2400.0
2014-07-14 11:20:00,14.55,14.56,14.55,14.55,14400.0,14.55,14.56,14.55,14.55,14400.0
2014-07-14 11:25:00,14.57,14.57,14.55,14.56,11400.0,14.57,14.57,14.55,14.56,11400.0
2014-07-14 11:30:00,14.56,14.56,14.55,14.55,28200.0,14.56,14.56,14.55,14.55,28200.0
2014-07-14 11:35:00,14.55,14.55,14.53,14.54,12600.0,14.55,14.55,14.53,14.54,12600.0
2014-07-14 11:40:00,14.54,14.54,14.52,14.52,31200.0,14.54,14.54,14.52,14.52,31200.0
2014-07-14 11:45:00,14.52,14.53,14.49,14.5,72000.0,14.52,14.53,14.49,14.5,72000.0
2014-07-14 11:50:00,14.51,14.51,14.47,14.49,66600.0,14.51,14.51,14.47,14.49,66600.0
2014-07-14 11:55:00,14.48,14.53,14.48,14.49,87000.0,14.48,14.53,14.48,14.49,87000.0
2014-07-14 12:00:00,14.49,14.49,14.47,14.47,17400.0,14.49,14.49,14.47,14.47,17400.0
2014-07-14 12:05:00,14.47,14.48,14.46,14.48,88200.0,14.47,14.48,14.46,14.48,88200.0
2014-07-14 12:10:00,14.47,14.48,14.46,14.47,45600.0,14.47,14.48,14.46,14.47,45600.0
2014-07-14 12:15:00,14.47,14.47,14.44,14.44,132000.0,14.47,14.47,14.44,14.44,132000.0
2014-07-14 12:20:00,14.45,14.45,14.42,14.43,217200.0,14.45,14.45,14.42,14.43,217200.0
2014-07-14 12:25:00,14.43,14.43,14.4,14.4,85200.0,14.43,14.43,14.4,14.4,85200.0
2014-07-14 12:30:00,14.4,14.43,14.4,14.41,232200.0,14.4,14.43,14.4,14.41,232200.0
2014-07-14 12:35:00,14.42,14.42,14.41,14.41,20400.0,14.42,14.42,14.41,14.41,20400.0
2014-07-14 12:40:00,14.41,14.43,14.4,14.41,66000.0,14.41,14.43,14.4,14.41,66000.0
2014-07-14 12:45:00,14.4,14.42,14.38,14.42,51000.0,14.4,14.42,14.38,14.42,51000.0
2014-07-14 12:50:00,14.42,14.42,14.41,14.42,43200.0,14.42,14.42,14.41,14.42,43200.0
2014-07-14 12:55:00,14.42,14.43,14.41,14.41,56400.0,14.42,14.43,14.41,14.41,56400.0
2014-07-14 13:00:00,14.41,14.42,14.4,14.42,41400.0,14.41,14.42,14.4,14.42,41400.0
2014-07-14 13:05:00,14.42,14.45,14.42,14.44,47400.0,14.42,14.45,14.42,14.44,47400.0
2014-07-14 13:10:00,14.44,14.45,14.43,14.43,35400.0,14.44,14.45,14.43,14.43,35400.0
2014-07-14 13:15:00,14.43,14.43,14.4,14.41,94200.0,14.43,14.43,14.4,14.41,94200.0
2014-07-14 13:20:00,14.41,14.44,14.41,14.44,102600.0,14.41,14.44,14.41,14.44,102600.0
2014-07-14 13:25:00,14.44,14.45,14.43,14.45,49200.0,14.44,14.45,14.43,14.45,49200.0
2014-07-14 13:30:00,14.45,14.49,14.45,14.49,63600.0,14.45,14.49,14.45,14.49,63600.0
2014-07-14 13:35:00,14.49,14.5,14.49,14.5,71400.0,14.49,14.5,14.49,14.5,71400.0
2014-07-14 13:40:00,14.5,14.51,14.5,14.51,34800.0,14.5,14.51,14.5,14.51,34800.0
2014-07-14 13:45:00,14.5,14.51,14.49,14.49,18600.0,14.5,14.51,14.49,14.49,18600.0
2014-07-14 13:50:00,14.48,14.51,14.47,14.5,139800.0,14.48,14.51,14.47,14.5,139800.0
2014-07-14 13:55:00,14.5,14.51,14.48,14.48,25800.0,14.5,14.51,14.48,14.48,25800.0
2014-07-14 14:00:00,14.48,14.49,14.46,14.47,106800.0,14.48,14.49,14.46,14.47,106800.0
2014-07-14 14:05:00,14.47,14.5,14.47,14.49,36600.0,14.47,14.5,14.47,14.49,36600.0
2014-07-14 14:10:00,14.49,14.49,14.47,14.48,65400.0,14.49,14.49,14.47,14.48,65400.0
2014-07-14 14:15:00,14.47,14.49,14.46,14.49,82200.0,14.47,14.49,14.46,14.49,82200.0
2014-07-14 14:20:00,14.49,14.49,14.46,14.46,85800.0,14.49,14.49,14.46,14.46,85800.0
2014-07-14 14:25:00,14.47,14.47,14.46,14.47,76800.0,14.47,14.47,14.46,14.47,76800.0
2014-07-14 14:30:00,14.47,14.47,14.47,14.47,93600.0,14.47,14.47,14.47,14.47,93600.0
2014-07-14 14:35:00,14.47,14.48,14.47,14.47,75600.0,14.47,14.48,14.47,14.47,75600.0
2014-07-14 14:40:00,14.47,14.47,14.46,14.47,39000.0,14.47,14.47,14.46,14.47,39000.0
2014-07-14 14:45:00,14.47,14.47,14.46,14.47,19200.0,14.47,14.47,14.46,14.47,19200.0
2014-07-14 14:50:00,14.46,14.47,14.46,14.47,39600.0,14.46,14.47,14.46,14.47,39600.0
2014-07-14 14:55:00,14.47,14.47,14.46,14.47,103800.0,14.47,14.47,14.46,14.47,103800.0
2014-07-14 15:00:00,14.47,14.47,14.44,14.44,39000.0,14.47,14.47,14.44,14.44,39000.0
2014-07-14 15:05:00,14.45,14.47,14.45,14.46,52200.0,14.45,14.47,14.45,14.46,52200.0
2014-07-14 15:10:00,14.46,14.47,14.46,14.47,63000.0,14.46,14.47,14.46,14.47,63000.0
2014-07-14 15:15:00,14.46,14.47,14.45,14.45,13800.0,14.46,14.47,14.45,14.45,13800.0
2014-07-14 15:20:00,14.44,14.45,14.44,14.45,35400.0,14.44,14.45,14.44,14.45,35400.0
2014-07-14 15:25:00,14.45,14.47,14.45,14.47,103800.0,14.45,14.47,14.45,14.47,103800.0
2014-07-14 15:30:00,14.47,14.47,14.46,14.46,51600.0,14.47,14.47,14.46,14.46,51600.0
2014-07-14 15:35:00,14.46,14.47,14.46,14.46,69000.0,14.46,14.47,14.46,14.46,69000.0
2014-07-14 15:40:00,14.46,14.46,14.46,14.46,81600.0,14.46,14.46,14.46,14.46,81600.0
2014-07-14 15:45:00,14.47,14.47,14.46,14.47,111000.0,14.47,14.47,14.46,14.47,111000.0
2014-07-14 15:50:00,14.47,14.47,14.46,14.46,136800.0,14.47,14.47,14.46,14.46,136800.0
2014-07-14 15:55:00,14.47,14.47,14.46,14.46,139200.0,14.47,14.47,14.46,14.46,139200.0
2014-07-15 09:30:00,14.5,14.62,14.5,14.6,83400.0,14.5,14.62,14.5,14.6,83400.0
2014-07-15 09:35:00,14.6,14.62,14.56,14.57,65400.0,14.6,14.62,14.56,14.57,65400.0
2014-07-15 09:40:00,14.57,14.58,14.5,14.5,114600.0,14.57,14.58,14.5,14.5,114600.0
2014-07-15 09:45:00,14.5,14.53,14.5,14.5,18000.0,14.5,14.53,14.5,14.5,18000.0
2014-07-15 09:50:00,14.49,14.51,14.47,14.47,39600.0,14.49,14.51,14.47,14.47,39600.0
2014-07-15 09:55:00,14.47,14.48,14.46,14.47,20400.0,14.47,14.48,14.46,14.47,20400.0
2014-07-15 10:00:00,14.47,14.5,14.46,14.47,133800.0,14.47,14.5,14.46,14.47,133800.0
2014-07-15 10:05:00,14.46,14.48,14.46,14.48,101400.0,14.46,14.48,14.46,14.48,101400.0
2014-07-15 10:10:00,14.48,14.49,14.43,14.44,139800.0,14.48,14.49,14.43,14.44,139800.0
2014-07-15 10:15:00,14.44,14.48,14.44,14.47,32400.0,14.44,14.48,14.44,14.47,32400.0
2014-07-15 10:20:00,14.47,14.48,14.46,14.47,116400.0,14.47,14.48,14.46,14.47,116400.0
2014-07-15 10:25:00,14.47,14.48,14.47,14.47,46200.0,14.47,14.48,14.47,14.47,46200.0
2014-07-15 10:30:00,14.47,14.48,14.47,14.47,48000.0,14.47,14.48,14.47,14.47,48000.0
2014-07-15 10:35:00,14.48,14.48,14.45,14.45,38400.0,14.48,14.48,14.45,14.45,38400.0
2014-07-15 10:40:00,14.45,14.48,14.44,14.48,145200.0,14.45,14.48,14.44,14.48,145200.0
2014-07-15 10:45:00,14.49,14.5,14.46,14.46,98400.0,14.49,14.5,14.46,14.46,98400.0
2014-07-15 10:50:00,14.47,14.51,14.47,14.5,155400.0,14.47,14.51,14.47,14.5,155400.0
2014-07-15 10:55:00,14.5,14.52,14.49,14.52,49200.0,14.5,14.52,14.49,14.52,49200.0
2014-07-15 11:00:00,14.51,14.51,14.5,14.5,27000.0,14.51,14.51,14.5,14.5,27000.0
2014-07-15 11:05:00,14.5,14.54,14.49,14.53,64200.0,14.5,14.54,14.49,14.53,64200.0
2014-07-15 11:10:00,14.53,14.53,14.52,14.53,21600.0,14.53,14.53,14.52,14.53,21600.0
2014-07-15 11:15:00,14.53,14.53,14.52,14.53,45000.0,14.53,14.53,14.52,14.53,45000.0
2014-07-15 11:20:00,14.53,14.53,14.5,14.5,114000.0,14.53,14.53,14.5,14.5,114000.0
2014-07-15 11:25:00,14.5,14.51,14.5,14.5,105000.0,14.5,14.51,14.5,14.5,105000.0
2014-07-15 11:30:00,14.5,14.5,14.48,14.49,43800.0,14.5,14.5,14.48,14.49,43800.0
2014-07-15 11:35:00,14.49,14.5,14.48,14.5,97200.0,14.49,14.5,14.48,14.5,97200.0
2014-07-15 11:40:00,14.5,14.51,14.49,14.51,151200.0,14.5,14.51,14.49,14.51,151200.0
2014-07-15 11:45:00,14.51,14.52,14.51,14.52,49200.0,14.51,14.52,14.51,14.52,49200.0
2014-07-15 11:50:00,14.52,14.52,14.51,14.52,34200.0,14.52,14.52,14.51,14.52,34200.0
2014-07-15 11:55:00,14.52,14.52,14.51,14.51,27600.0,14.52,14.52,14.51,14.51,27600.0
2014-07-15 12:00:00,14.51,14.53,14.51,14.52,29400.0,14.51,14.53,14.51,14.52,29400.0
2014-07-15 12:05:00,14.52,14.53,14.51,14.52,61200.0,14.52,14.53,14.51,14.52,61200.0
2014-07-15 12:10:00,14.52,14.53,14.52,14.52,36000.0,14.52,14.53,14.52,14.52,36000.0
2014-07-15 12:15:00,14.52,14.54,14.52,14.54,34200.0,14.52,14.54,14.52,14.54,34200.0
2014-07-15 12:20:00,14.54,14.55,14.54,14.55,30000.0,14.54,14.55,14.54,14.55,30000.0
2014-07-15 12:25:00,14.55,14.55,14.54,14.55,63600.0,14.55,14.55,14.54,14.55,63600.0
2014-07-15 12:30:00,14.55,14.55,14.54,14.55,55200.0,14.55,14.55,14.54,14.55,55200.0
2014-07-15 12:35:00,14.55,14.56,14.54,14.55,46800.0,14.55,14.56,14.54,14.55,46800.0
2014-07-15 12:40:00,14.55,14.56,14.55,14.56,29400.0,14.55,14.56,14.55,14.56,29400.0
2014-07-15 12:45:00,14.56,14.57,14.56,14.57,25200.0,14.56,14.57,14.56,14.57,25200.0
2014-07-15 12:50:00,14.57,14.57,14.56,14.57,27000.0,14.57,14.57,14.56,14.57,27000.0
2014-07-15 12:55:00,14.56,14.57,14.56,14.56,51600.0,14.56,14.57,14.56,14.56,51600.0
2014-07-15 13:00:00,14.56,14.56,14.56,14.56,42000.0,14.56,14.56,14.56,14.56,42000.0
2014-07-15 13:05:00,14.56,14.56,14.56,14.56,37800.0,14.56,14.56,14.56,14.56,37800.0
2014-07-15 13:10:00,14.56,14.57,14.56,14.57,111600.0,14.56,14.57,14.56,14.57,111600.0
2014-07-15 13:15:00,14.57,14.59,14.57,14.59,25800.0,14.57,14.59,14.57,14.59,25800.0
2014-07-15 13:20:00,14.59,14.59,14.56,14.57,52800.0,14.59,14.59,14.56,14.57,52800.0
2014-07-15 13:25:00,14.57,14.58,14.57,14.58,21600.0,14.57,14.58,14.57,14.58,21600.0
2014-07-15 13:30:00,14.58,14.58,14.57,14.57,45000.0,14.58,14.58,14.57,14.57,45000.0
2014-07-15 13:35:00,14.57,14.62,14.57,14.61,154800.0,14.57,14.62,14.57,14.61,154800.0
2014-07-15 13:40:00,14.61,14.61,14.6,14.61,22800.0,14.61,14.61,14.6,14.61,22800.0
2014-07-15 13:45:00,14.61,14.62,14.61,14.62,52800.0,14.61,14.62,14.61,14.62,52800.0
2014-07-15 13:50:00,14.62,14.62,14.6,14.6,59400.0,14.62,14.62,14.6,14.6,59400.0
2014-07-15 13:55:00,14.59,14.59,14.59,14.59,25800.0,14.59,14.59,14.59,14.59,25800.0
2014-07-15 14:00:00,14.59,14.59,14.59,14.59,36000.0,14.59,14.59,14.59,14.59,36000.0
2014-07-15 14:05:00,14.59,14.59,14.58,14.58,23400.0,14.59,14.59,14.58,14.58,23400.0
2014-07-15 14:10:00,14.58,14.59,14.58,14.58,24000.0,14.58,14.59,14.58,14.58,24000.0
2014-07-15 14:15:00,14.58,14.59,14.58,14.59,45000.0,14.58,14.59,14.58,14.59,45000.0
2014-07-15 14:20:00,14.59,14.59,14.59,14.59,42000.0,14.59,14.59,14.59,14.59,42000.0
2014-07-15 14:25:00,14.59,14.6,14.59,14.6,24600.0,14.59,14.6,14.59,14.6,24600.0
2014-07-15 14:30:00,14.6,14.6,14.59,14.6,26400.0,14.6,14.6,14.59,14.6,26400.0
2014-07-15 14:35:00,14.6,14.61,14.6,14.6,91200.0,14.6,14.61,14.6,14.6,91200.0
2014-07-15 14:40:00,14.6,14.6,14.6,14.6,17400.0,14.6,14.6,14.6,14.6,17400.0
2014-07-15 14:45:00,14.6,14.6,14.59,14.59,46800.0,14.6,14.6,14.59,14.59,46800.0
2014-07-15 14:50:00,14.59,14.59,14.59,14.59,37800.0,14.59,14.59,14.59,14.59,37800.0
2014-07-15 14:55:00,14.59,14.59,14.59,14.59,43200.0,14.59,14.59,14.59,14.59,43200.0
2014-07-15 15:00:00,14.59,14.59,14.58,14.58,34800.0,14.59,14.59,14.58,14.58,34800.0
2014-07-15 15:05:00,14.59,14.59,14.56,14.57,76800.0,14.59,14.59,14.56,14.57,76800.0
2014-07-15 15:10:00,14.56,14.57,14.56,14.57,49800.0,14.56,14.57,14.56,14.57,49800.0
2014-07-15 15:15:00,14.56,14.57,14.56,14.57,84000.0,14.56,14.57,14.56,14.57,84000.0
2014-07-15 15:20:00,14.57,14.57,14.56,14.57,42000.0,14.57,14.57,14.56,14.57,42000.0
2014-07-15 15:25:00,14.57,14.57,14.56,14.57,61800.0,14.57,14.57,14.56,14.57,61800.0
2014-07-15 15:30:00,14.57,14.57,14.56,14.56,52800.0,14.57,14.57,14.56,14.56,52800.0
2014-07-15 15:35:00,14.56,14.57,14.56,14.57,100200.0,14.56,14.57,14.56,14.57,100200.0
2014-07-15 15:40:00,14.57,14.58,14.57,14.58,90000.0,14.57,14.58,14.57,14.58,90000.0
2014-07-15 15:45:00,14.58,14.6,14.58,14.6,130200.0,14.58,14.6,14.58,14.6,130200.0
2014-07-15 15:50:00,14.6,14.6,14.59,14.59,132000.0,14.6,14.6,14.59,14.59,132000.0
2014-07-15 15:55:00,14.59,14.59,14.58,14.59,246600.0,14.59,14.59,14.58,14.59,246600.0
2014-07-16 09:30:00,14.6,14.62,14.47,14.52,73800.0,14.6,14.62,14.47,14.52,73800.0
2014-07-16 09:35:00,14.52,14.52,14.44,14.44,85800.0,14.52,14.52,14.44,14.44,85800.0
2014-07-16 09:40:00,14.44,14.45,14.37,14.37,360000.0,14.44,14.45,14.37,14.37,360000.0
2014-07-16 09:45:00,14.38,14.43,14.38,14.43,57000.0,14.38,14.43,14.38,14.43,57000.0
2014-07-16 09:50:00,14.43,14.43,14.4,14.41,28200.0,14.43,14.43,14.4,14.41,28200.0
2014-07-16 09:55:00,14.4,14.42,14.4,14.42,84600.0,14.4,14.42,14.4,14.42,84600.0
2014-07-16 10:00:00,14.43,14.52,14.42,14.51,31200.0,14.43,14.52,14.42,14.51,31200.0
2014-07-16 10:05:00,14.49,14.51,14.47,14.5,28200.0,14.49,14.51,14.47,14.5,28200.0
2014-07-16 10:10:00,14.5,14.51,14.47,14.47,15000.0,14.5,14.51,14.47,14.47,15000.0
2014-07-16 10:15:00,14.47,14.48,14.44,14.45,71400.0,14.47,14.48,14.44,14.45,71400.0
2014-07-16 10:20:00,14.45,14.47,14.45,14.46,16200.0,14.45,14.47,14.45,14.46,16200.0
2014-07-16 10:25:00,14.47,14.48,14.47,14.47,662400.0,14.47,14.48,14.47,14.47,662400.0
2014-07-16 10:30:00,14.48,14.49,14.47,14.47,10800.0,14.48,14.49,14.47,14.47,10800.0
2014-07-16 10:35:00,14.48,14.48,14.47,14.47,19200.0,14.48,14.48,14.47,14.47,19200.0
2014-07-16 10:40:00,14.46,14.46,14.44,14.44,9000.0,14.46,14.46,14.44,14.44,9000.0
2014-07-16 10:45:00,14.45,14.45,14.4,14.4,24000.0,14.45,14.45,14.4,14.4,24000.0
2014-07-16 10:50:00,14.41,14.42,14.4,14.4,65400.0,14.41,14.42,14.4,14.4,65400.0
2014-07-16 10:55:00,14.41,14.41,14.4,14.41,17400.0,14.41,14.41,14.4,14.41,17400.0
2014-07-16 11:00:00,14.41,14.42,14.4,14.42,25200.0,14.41,14.42,14.4,14.42,25200.0
2014-07-16 11:05:00,14.42,14.44,14.42,14.43,18000.0,14.42,14.44,14.42,14.43,18000.0
2014-07-16 11:10:00,14.43,14.44,14.43,14.44,10200.0,14.43,14.44,14.43,14.44,10200.0
2014-07-16 11:15:00,14.44,14.44,14.42,14.42,12600.0,14.44,14.44,14.42,14.42,12600.0
2014-07-16 11:20:00,14.41,14.41,14.4,14.41,29400.0,14.41,14.41,14.4,14.41,29400.0
2014-07-16 11:25:00,14.41,14.41,14.39,14.4,37200.0,14.41,14.41,14.39,14.4,37200.0
2014-07-16 11:30:00,14.39,14.41,14.39,14.41,31200.0,14.39,14.41,14.39,14.41,31200.0
2014-07-16 11:35:00,14.4,14.41,14.39,14.39,19800.0,14.4,14.41,14.39,14.39,19800.0
2014-07-16 11:40:00,14.4,14.41,14.39,14.41,9000.0,14.4,14.41,14.39,14.41,9000.0
2014-07-16 11:45:00,14.41,14.42,14.41,14.41,12000.0,14.41,14.42,14.41,14.41,12000.0
2014-07-16 11:50:00,14.41,14.42,14.41,14.42,12600.0,14.41,14.42,14.41,14.42,12600.0
2014-07-16 11:55:00,14.42,14.43,14.42,14.42,10800.0,14.42,14.43,14.42,14.42,10800.0
2014-07-16 12:00:00,14.42,14.42,14.41,14.41,3000.0,14.42,14.42,14.41,14.41,3000.0
2014-07-16 12:05:00,14.42,14.43,14.41,14.43,14400.0,14.42,14.43,14.41,14.43,14400.0
2014-07-16 12:10:00,14.44,14.44,14.42,14.42,15000.0,14.44,14.44,14.42,14.42,15000.0
2014-07-16 12:15:00,14.42,14.44,14.42,14.44,7200.0,14.42,14.44,14.42,14.44,7200.0
2014-07-16 12:20:00,14.44,14.44,14.44,14.44,5400.0,14.44,14.44,14.44,14.44,5400.0
2014-07-16 12:25:00,14.44,14.45,14.44,14.44,9000.0,14.44,14.45,14.44,14.44,9000.0
2014-07-16 12:30:00,14.45,14.47,14.45,14.47,39000.0,14.45,14.47,14.45,14.47,39000.0
2014-07-16 12:35:00,14.47,14.47,14.46,14.46,12000.0,14.47,14.47,14.46,14.46,12000.0
2014-07-16 12:40:00,14.46,14.46,14.46,14.46,1800.0,14.46,14.46,14.46,14.46,1800.0
2014-07-16 12:45:00,14.46,14.47,14.46,14.46,3600.0,14.46,14.47,14.46,14.46,3600.0
2014-07-16 12:50:00,14.46,14.46,14.45,14.45,17400.0,14.46,14.46,14.45,14.45,17400.0
2014-07-16 12:55:00,14.45,14.46,14.44,14.45,30000.0,14.45,14.46,14.44,14.45,30000.0
2014-07-16 13:00:00,14.45,14.46,14.45,14.45,5400.0,14.45,14.46,14.45,14.45,5400.0
2014-07-16 13:05:00,14.45,14.45,14.43,14.43,8400.0,14.45,14.45,14.43,14.43,8400.0
2014-07-16 13:10:00,14.43,14.45,14.43,14.45,7800.0,14.43,14.45,14.43,14.45,7800.0
2014-07-16 13:15:00,14.46,14.47,14.46,14.47,6000.0,14.46,14.47,14.46,14.47,6000.0
2014-07-16 13:20:00,14.47,14.47,14.46,14.47,9000.0,14.47,14.47,14.46,14.47,9000.0
2014-07-16 13:25:00,14.47,14.47,14.47,14.47,15600.0,14.47,14.47,14.47,14.47,15600.0
2014-07-16 13:30:00,14.47,14.47,14.45,14.46,36000.0,14.47,14.47,14.45,14.46,36000.0
2014-07-16 13:35:00,14.45,14.46,14.44,14.45,6000.0,14.45,14.46,14.44,14.45,6000.0
2014-07-16 13:40:00,14.45,14.45,14.44,14.44,3600.0,14.45,14.45,14.44,14.44,3600.0
2014-07-16 13:45:00,14.44,14.46,14.44,14.46,16800.0,14.44,14.46,14.44,14.46,16800.0
2014-07-16 13:50:00,14.46,14.46,14.46,14.46,1200.0,14.46,14.46,14.46,14.46,1200.0
2014-07-16 13:55:00,14.45,14.47,14.45,14.47,42000.0,14.45,14.47,14.45,14.47,42000.0
2014-07-16 14:00:00,14.47,14.48,14.47,14.48,52200.0,14.47,14.48,14.47,14.48,52200.0
2014-07-16 14:05:00,14.48,14.48,14.45,14.46,33600.0,14.48,14.48,14.45,14.46,33600.0
2014-07-16 14:10:00,14.45,14.45,14.44,14.44,18000.0,14.45,14.45,14.44,14.44,18000.0
2014-07-16 14:15:00,14.44,14.44,14.43,14.44,9600.0,14.44,14.44,14.43,14.44,9600.0
2014-07-16 14:20:00,14.43,14.43,14.42,14.42,15600.0,14.43,14.43,14.42,14.42,15600.0
2014-07-16 14:25:00,14.42,14.42,14.41,14.42,39000.0,14.42,14.42,14.41,14.42,39000.0
2014-07-16 14:30:00,14.41,14.44,14.41,14.44,18000.0,14.41,14.44,14.41,14.44,18000.0
2014-07-16 14:35:00,14.43,14.43,14.42,14.42,17400.0,14.43,14.43,14.42,14.42,17400.0
2014-07-16 14:40:00,14.41,14.42,14.41,14.42,30000.0,14.41,14.42,14.41,14.42,30000.0
2014-07-16 14:45:00,14.41,14.42,14.41,14.41,21600.0,14.41,14.42,14.41,14.41,21600.0
2014-07-16 14:50:00,14.41,14.42,14.41,14.41,31800.0,14.41,14.42,14.41,14.41,31800.0
2014-07-16 14:55:00,14.41,14.41,14.41,14.41,22200.0,14.41,14.41,14.41,14.41,22200.0
2014-07-16 15:00:00,14.41,14.42,14.41,14.42,33600.0,14.41,14.42,14.41,14.42,33600.0
2014-07-16 15:05:00,14.42,14.42,14.41,14.41,43200.0,14.42,14.42,14.41,14.41,43200.0
2014-07-16 15:10:00,14.41,14.42,14.41,14.42,31800.0,14.41,14.42,14.41,14.42,31800.0
2014-07-16 15:15:00,14.42,14.42,14.41,14.42,28800.0,14.42,14.42,14.41,14.42,28800.0
2014-07-16 15:20:00,14.42,14.42,14.42,14.42,30600.0,14.42,14.42,14.42,14.42,30600.0
2014-07-16 15:25:00,14.41,14.42,14.41,14.42,41400.0,14.41,14.42,14.41,14.42,41400.0
2014-07-16 15:30:00,14.42,14.42,14.42,14.42,33600.0,14.42,14.42,14.42,14.42,33600.0
2014-07-16 15:35:00,14.42,14.42,14.42,14.42,53400.0,14.42,14.42,14.42,14.42,53400.0
2014-07-16 15:40:00,14.41,14.43,14.41,14.41,43800.0,14.41,14.43,14.41,14.41,43800.0
2014-07-16 15:45:00,14.41,14.42,14.41,14.41,60600.0,14.41,14.42,14.41,14.41,60600.0
2014-07-16 15:50:00,14.41,14.42,14.41,14.42,148200.0,14.41,14.42,14.41,14.42,148200.0
2014-07-16 15:55:00,14.42,14.43,14.4,14.4,382200.0,14.42,14.43,14.4,14.4,382200.0
2014-07-17 09:30:00,14.34,14.35,14.29,14.35,40800.0,14.34,14.35,14.29,14.35,40800.0
2014-07-17 09:35:00,14.37,14.43,14.37,14.42,18600.0,14.37,14.43,14.37,14.42,18600.0
2014-07-17 09:40:00,14.4,14.47,14.4,14.47,22800.0,14.4,14.47,14.4,14.47,22800.0
2014-07-17 09:45:00,14.44,14.45,14.44,14.44,4800.0,14.44,14.45,14.44,14.44,4800.0
2014-07-17 09:50:00,14.43,14.47,14.43,14.47,14400.0,14.43,14.47,14.43,14.47,14400.0
2014-07-17 09:55:00,14.47,14.51,14.47,14.51,36000.0,14.47,14.51,14.47,14.51,36000.0
2014-07-17 10:00:00,14.5,14.52,14.47,14.48,58800.0,14.5,14.52,14.47,14.48,58800.0
2014-07-17 10:05:00,14.48,14.48,14.47,14.47,20400.0,14.48,14.48,14.47,14.47,20400.0
2014-07-17 10:10:00,14.46,14.46,14.44,14.45,40200.0,14.46,14.46,14.44,14.45,40200.0
2014-07-17 10:15:00,14.45,14.45,14.42,14.42,45600.0,14.45,14.45,14.42,14.42,45600.0
2014-07-17 10:20:00,14.42,14.43,14.41,14.41,20400.0,14.42,14.43,14.41,14.41,20400.0
2014-07-17 10:25:00,14.41,14.41,14.4,14.41,8400.0,14.41,14.41,14.4,14.41,8400.0
2014-07-17 10:30:00,14.41,14.42,14.4,14.4,15600.0,14.41,14.42,14.4,14.4,15600.0
2014-07-17 10:35:00,14.4,14.41,14.39,14.4,15000.0,14.4,14.41,14.39,14.4,15000.0
2014-07-17 10:40:00,14.4,14.41,14.39,14.4,55800.0,14.4,14.41,14.39,14.4,55800.0
2014-07-17 10:45:00,14.4,14.41,14.39,14.4,38400.0,14.4,14.41,14.39,14.4,38400.0
2014-07-17 10:50:00,14.41,14.42,14.4,14.42,93600.0,14.41,14.42,14.4,14.42,93600.0
2014-07-17 10:55:00,14.42,14.43,14.4,14.4,52200.0,14.42,14.43,14.4,14.4,52200.0
2014-07-17 11:00:00,14.4,14.4,14.39,14.39,31200.0,14.4,14.4,14.39,14.39,31200.0
2014-07-17 11:05:00,14.4,14.41,14.39,14.39,13200.0,14.4,14.41,14.39,14.39,13200.0
2014-07-17 11:10:00,14.39,14.4,14.38,14.4,204000.0,14.39,14.4,14.38,14.4,204000.0
2014-07-17 11:15:00,14.4,14.42,14.39,14.42,41400.0,14.4,14.42,14.39,14.42,41400.0
2014-07-17 11:20:00,14.41,14.42,14.4,14.42,60000.0,14.41,14.42,14.4,14.42,60000.0
2014-07-17 11:25:00,14.42,14.43,14.4,14.4,48600.0,14.42,14.43,14.4,14.4,48600.0
2014-07-17 11:30:00,14.4,14.43,14.4,14.43,34200.0,14.4,14.43,14.4,14.43,34200.0
2014-07-17 11:35:00,14.44,14.44,14.42,14.43,29400.0,14.44,14.44,14.42,14.43,29400.0
2014-07-17 11:40:00,14.43,14.43,14.42,14.42,34200.0,14.43,14.43,14.42,14.42,34200.0
2014-07-17 11:45:00,14.41,14.44,14.41,14.44,24000.0,14.41,14.44,14.41,14.44,24000.0
2014-07-17 11:50:00,14.44,14.44,14.42,14.42,64800.0,14.44,14.44,14.42,14.42,64800.0
2014-07-17 11:55:00,14.42,14.43,14.4,14.4,309000.0,14.42,14.43,14.4,14.4,309000.0
2014-07-17 12:00:00,14.41,14.42,14.38,14.38,54000.0,14.41,14.42,14.38,14.38,54000.0
2014-07-17 12:05:00,14.39,14.4,14.37,14.38,58200.0,14.39,14.4,14.37,14.38,58200.0
2014-07-17 12:10:00,14.38,14.41,14.38,14.38,67200.0,14.38,14.41,14.38,14.38,67200.0
2014-07-17 12:15:00,14.39,14.4,14.38,14.38,40800.0,14.39,14.4,14.38,14.38,40800.0
2014-07-17 12:20:00,14.37,14.38,14.35,14.35,35400.0,14.37,14.38,14.35,14.35,35400.0
2014-07-17 12:25:00,14.34,14.36,14.34,14.35,30600.0,14.34,14.36,14.34,14.35,30600.0
2014-07-17 12:30:00,14.36,14.36,14.34,14.35,38400.0,14.36,14.36,14.34,14.35,38400.0
2014-07-17 12:35:00,14.35,14.37,14.35,14.36,25800.0,14.35,14.37,14.35,14.36,25800.0
2014-07-17 12:40:00,14.37,14.37,14.33,14.33,75600.0,14.37,14.37,14.33,14.33,75600.0
2014-07-17 12:45:00,14.33,14.34,14.32,14.33,27000.0,14.33,14.34,14.32,14.33,27000.0
2014-07-17 12:50:00,14.33,14.33,14.31,14.31,21600.0,14.33,14.33,14.31,14.31,21600.0
2014-07-17 12:55:00,14.32,14.33,14.31,14.33,33600.0,14.32,14.33,14.31,14.33,33600.0
2014-07-17 13:00:00,14.34,14.35,14.33,14.33,25800.0,14.34,14.35,14.33,14.33,25800.0
2014-07-17 13:05:00,14.33,14.34,14.33,14.34,24000.0,14.33,14.34,14.33,14.34,24000.0
2014-07-17 13:10:00,14.35,14.38,14.35,14.37,25200.0,14.35,14.38,14.35,14.37,25200.0
2014-07-17 13:15:00,14.37,14.38,14.37,14.37,39600.0,14.37,14.38,14.37,14.37,39600.0
2014-07-17 13:20:00,14.38,14.38,14.35,14.35,25800.0,14.38,14.38,14.35,14.35,25800.0
2014-07-17 13:25:00,14.35,14.35,14.33,14.33,36600.0,14.35,14.35,14.33,14.33,36600.0
2014-07-17 13:30:00,14.34,14.34,14.33,14.33,27600.0,14.34,14.34,14.33,14.33,27600.0
2014-07-17 13:35:00,14.34,14.34,14.31,14.31,32400.0,14.34,14.34,14.31,14.31,32400.0
2014-07-17 13:40:00,14.3,14.3,14.3,14.3,22200.0,14.3,14.3,14.3,14.3,22200.0
2014-07-17 13:45:00,14.29,14.31,14.29,14.31,42000.0,14.29,14.31,14.29,14.31,42000.0
2014-07-17 13:50:00,14.31,14.31,14.28,14.28,38400.0,14.31,14.31,14.28,14.28,38400.0
2014-07-17 13:55:00,14.29,14.33,14.28,14.33,171000.0,14.29,14.33,14.28,14.33,171000.0
2014-07-17 14:00:00,14.33,14.34,14.31,14.32,57600.0,14.33,14.34,14.31,14.32,57600.0
2014-07-17 14:05:00,14.33,14.33,14.31,14.32,40800.0,14.33,14.33,14.31,14.32,40800.0
2014-07-17 14:10:00,14.32,14.34,14.32,14.34,41400.0,14.32,14.34,14.32,14.34,41400.0
2014-07-17 14:15:00,14.34,14.35,14.33,14.33,122400.0,14.34,14.35,14.33,14.33,122400.0
2014-07-17 14:20:00,14.33,14.34,14.32,14.32,43200.0,14.33,14.34,14.32,14.32,43200.0
2014-07-17 14:25:00,14.33,14.33,14.31,14.31,438000.0,14.33,14.33,14.31,14.31,438000.0
2014-07-17 14:30:00,14.31,14.33,14.31,14.32,25800.0,14.31,14.33,14.31,14.32,25800.0
2014-07-17 14:35:00,14.32,14.32,14.31,14.32,52800.0,14.32,14.32,14.31,14.32,52800.0
2014-07-17 14:40:00,14.32,14.33,14.31,14.32,26400.0,14.32,14.33,14.31,14.32,26400.0
2014-07-17 14:45:00,14.32,14.33,14.31,14.31,31200.0,14.32,14.33,14.31,14.31,31200.0
2014-07-17 14:50:00,14.31,14.32,14.3,14.31,30600.0,14.31,14.32,14.3,14.31,30600.0
2014-07-17 14:55:00,14.3,14.3,14.28,14.28,58800.0,14.3,14.3,14.28,14.28,58800.0
2014-07-17 15:00:00,14.29,14.29,14.27,14.28,61800.0,14.29,14.29,14.27,14.28,61800.0
2014-07-17 15:05:00,14.28,14.28,14.27,14.27,72000.0,14.28,14.28,14.27,14.27,72000.0
2014-07-17 15:10:00,14.27,14.27,14.24,14.26,66000.0,14.27,14.27,14.24,14.26,66000.0
2014-07-17 15:15:00,14.26,14.26,14.22,14.23,75000.0,14.26,14.26,14.22,14.23,75000.0
2014-07-17 15:20:00,14.23,14.24,14.21,14.22,85800.0,14.23,14.24,14.21,14.22,85800.0
2014-07-17 15:25:00,14.22,14.23,14.2,14.2,67800.0,14.22,14.23,14.2,14.2,67800.0
2014-07-17 15:30:00,14.2,14.21,14.19,14.2,51000.0,14.2,14.21,14.19,14.2,51000.0
2014-07-17 15:35:00,14.2,14.21,14.19,14.2,62400.0,14.2,14.21,14.19,14.2,62400.0
2014-07-17 15:40:00,14.2,14.21,14.19,14.2,132000.0,14.2,14.21,14.19,14.2,132000.0
2014-07-17 15:45:00,14.19,14.2,14.17,14.19,120600.0,14.19,14.2,14.17,14.19,120600.0
2014-07-17 15:50:00,14.19,14.2,14.17,14.17,342000.0,14.19,14.2,14.17,14.17,342000.0
2014-07-17 15:55:00,14.17,14.19,14.17,14.17,169800.0,14.17,14.19,14.17,14.17,169800.0
2014-07-18 09:30:00,14.24,14.31,14.18,14.27,299400.0,14.24,14.31,14.18,14.27,299400.0
2014-07-18 09:35:00,14.3,14.33,14.26,14.3,101400.0,14.3,14.33,14.26,14.3,101400.0
2014-07-18 09:40:00,14.28,14.29,14.26,14.28,75600.0,14.28,14.29,14.26,14.28,75600.0
2014-07-18 09:45:00,14.28,14.33,14.28,14.33,67800.0,14.28,14.33,14.28,14.33,67800.0
2014-07-18 09:50:00,14.33,14.33,14.31,14.31,96000.0,14.33,14.33,14.31,14.31,96000.0
2014-07-18 09:55:00,14.31,14.34,14.31,14.33,42000.0,14.31,14.34,14.31,14.33,42000.0
2014-07-18 10:00:00,14.33,14.35,14.31,14.33,67800.0,14.33,14.35,14.31,14.33,67800.0
2014-07-18 10:05:00,14.32,14.33,14.32,14.33,71400.0,14.32,14.33,14.32,14.33,71400.0
2014-07-18 10:10:00,14.33,14.34,14.31,14.31,74400.0,14.33,14.34,14.31,14.31,74400.0
2014-07-18 10:15:00,14.31,14.33,14.31,14.33,103800.0,14.31,14.33,14.31,14.33,103800.0
2014-07-18 10:20:00,14.33,14.33,14.32,14.32,45600.0,14.33,14.33,14.32,14.32,45600.0
2014-07-18 10:25:00,14.32,14.33,14.29,14.3,111600.0,14.32,14.33,14.29,14.3,111600.0
2014-07-18 10:30:00,14.3,14.31,14.28,14.28,61800.0,14.3,14.31,14.28,14.28,61800.0
2014-07-18 10:35:00,14.28,14.28,14.23,14.24,150600.0,14.28,14.28,14.23,14.24,150600.0
2014-07-18 10:40:00,14.23,14.24,14.16,14.18,407400.0,14.23,14.24,14.16,14.18,407400.0
2014-07-18 10:45:00,14.18,14.19,14.17,14.17,188400.0,14.18,14.19,14.17,14.17,188400.0
2014-07-18 10:50:00,14.17,14.18,14.17,14.17,187800.0,14.17,14.18,14.17,14.17,187800.0
2014-07-18 10:55:00,14.17,14.17,14.16,14.17,271800.0,14.17,14.17,14.16,14.17,271800.0
2014-07-18 11:00:00,14.17,14.22,14.16,14.21,447000.0,14.17,14.22,14.16,14.21,447000.0
2014-07-18 11:05:00,14.21,14.25,14.21,14.24,85800.0,14.21,14.25,14.21,14.24,85800.0
2014-07-18 11:10:00,14.24,14.26,14.22,14.24,74400.0,14.24,14.26,14.22,14.24,74400.0
2014-07-18 11:15:00,14.24,14.31,14.24,14.28,105000.0,14.24,14.31,14.24,14.28,105000.0
2014-07-18 11:20:00,14.28,14.3,14.27,14.28,429000.0,14.28,14.3,14.27,14.28,429000.0
2014-07-18 11:25:00,14.28,14.29,14.28,14.29,85200.0,14.28,14.29,14.28,14.29,85200.0
2014-07-18 11:30:00,14.28,14.3,14.28,14.28,179400.0,14.28,14.3,14.28,14.28,179400.0
2014-07-18 11:35:00,14.28,14.29,14.27,14.28,67800.0,14.28,14.29,14.27,14.28,67800.0
2014-07-18 11:40:00,14.28,14.28,14.27,14.27,78600.0,14.28,14.28,14.27,14.27,78600.0
2014-07-18 11:45:00,14.27,14.28,14.26,14.26,393600.0,14.27,14.28,14.26,14.26,393600.0
2014-07-18 11:50:00,14.26,14.27,14.26,14.26,26400.0,14.26,14.27,14.26,14.26,26400.0
2014-07-18 11:55:00,14.26,14.27,14.25,14.27,31800.0,14.26,14.27,14.25,14.27,31800.0
2014-07-18 12:00:00,14.27,14.28,14.26,14.26,235200.0,14.27,14.28,14.26,14.26,235200.0
2014-07-18 12:05:00,14.26,14.26,14.24,14.25,97200.0,14.26,14.26,14.24,14.25,97200.0
2014-07-18 12:10:00,14.25,14.26,14.24,14.24,30000.0,14.25,14.26,14.24,14.24,30000.0
2014-07-18 12:15:00,14.24,14.26,14.24,14.25,36600.0,14.24,14.26,14.24,14.25,36600.0
2014-07-18 12:20:00,14.25,14.26,14.25,14.25,57600.0,14.25,14.26,14.25,14.25,57600.0
2014-07-18 12:25:00,14.25,14.27,14.25,14.26,57000.0,14.25,14.27,14.25,14.26,57000.0
2014-07-18 12:30:00,14.26,14.26,14.24,14.25,143400.0,14.26,14.26,14.24,14.25,143400.0
2014-07-18 12:35:00,14.25,14.25,14.25,14.25,39000.0,14.25,14.25,14.25,14.25,39000.0
2014-07-18 12:40:00,14.25,14.25,14.25,14.25,43800.0,14.25,14.25,14.25,14.25,43800.0
2014-07-18 12:45:00,14.25,14.25,14.25,14.25,33000.0,14.25,14.25,14.25,14.25,33000.0
2014-07-18 12:50:00,14.25,14.25,14.24,14.24,41400.0,14.25,14.25,14.24,14.24,41400.0
2014-07-18 12:55:00,14.24,14.24,14.22,14.24,25800.0,14.24,14.24,14.22,14.24,25800.0
2014-07-18 13:00:00,14.24,14.25,14.24,14.25,51000.0,14.24,14.25,14.24,14.25,51000.0
2014-07-18 13:05:00,14.25,14.25,14.25,14.25,111000.0,14.25,14.25,14.25,14.25,111000.0
2014-07-18 13:10:00,14.25,14.26,14.25,14.25,63000.0,14.25,14.26,14.25,14.25,63000.0
2014-07-18 13:15:00,14.25,14.26,14.25,14.25,80400.0,14.25,14.26,14.25,14.25,80400.0
2014-07-18 13:20:00,14.25,14.26,14.25,14.25,102600.0,14.25,14.26,14.25,14.25,102600.0
2014-07-18 13:25:00,14.25,14.26,14.25,14.25,71400.0,14.25,14.26,14.25,14.25,71400.0
2014-07-18 13:30:00,14.25,14.25,14.25,14.25,54000.0,14.25,14.25,14.25,14.25,54000.0
2014-07-18 13:35:00,14.25,14.26,14.24,14.25,167400.0,14.25,14.26,14.24,14.25,167400.0
2014-07-18 13:40:00,14.26,14.26,14.25,14.25,156000.0,14.26,14.26,14.25,14.25,156000.0
2014-07-18 13:45:00,14.25,14.25,14.25,14.25,70800.0,14.25,14.25,14.25,14.25,70800.0
2014-07-18 13:50:00,14.25,14.26,14.25,14.25,130200.0,14.25,14.26,14.25,14.25,130200.0
2014-07-18 13:55:00,14.25,14.26,14.25,14.25,141600.0,14.25,14.26,14.25,14.25,141600.0
2014-07-18 14:00:00,14.25,14.25,14.25,14.25,104400.0,14.25,14.25,14.25,14.25,104400.0
2014-07-18 14:05:00,14.25,14.25,14.25,14.25,52200.0,14.25,14.25,14.25,14.25,52200.0
2014-07-18 14:10:00,14.25,14.26,14.25,14.25,226800.0,14.25,14.26,14.25,14.25,226800.0
2014-07-18 14:15:00,14.25,14.26,14.25,14.26,71400.0,14.25,14.26,14.25,14.26,71400.0
2014-07-18 14:20:00,14.25,14.26,14.25,14.25,238200.0,14.25,14.26,14.25,14.25,238200.0
2014-07-18 14:25:00,14.25,14.25,14.25,14.25,76200.0,14.25,14.25,14.25,14.25,76200.0
2014-07-18 14:30:00,14.25,14.25,14.24,14.24,72600.0,14.25,14.25,14.24,14.24,72600.0
2014-07-18 14:35:00,14.24,14.25,14.24,14.25,51000.0,14.24,14.25,14.24,14.25,51000.0
2014-07-18 14:40:00,14.25,14.25,14.24,14.25,77400.0,14.25,14.25,14.24,14.25,77400.0
2014-07-18 14:45:00,14.25,14.25,14.25,14.25,57000.0,14.25,14.25,14.25,14.25,57000.0
2014-07-18 14:50:00,14.25,14.25,14.25,14.25,116400.0,14.25,14.25,14.25,14.25,116400.0
2014-07-18 14:55:00,14.25,14.25,14.25,14.25,340800.0,14.25,14.25,14.25,14.25,340800.0
2014-07-18 15:00:00,14.25,14.25,14.25,14.25,103200.0,14.25,14.25,14.25,14.25,103200.0
2014-07-18 15:05:00,14.25,14.28,14.25,14.28,271800.0,14.25,14.28,14.25,14.28,271800.0
2014-07-18 15:10:00,14.28,14.29,14.27,14.28,108600.0,14.28,14.29,14.27,14.28,108600.0
2014-07-18 15:15:00,14.28,14.28,14.25,14.26,205200.0,14.28,14.28,14.25,14.26,205200.0
2014-07-18 15:20:00,14.26,14.26,14.25,14.25,121200.0,14.26,14.26,14.25,14.25,121200.0
2014-07-18 15:25:00,14.25,14.27,14.25,14.26,216600.0,14.25,14.27,14.25,14.26,216600.0
2014-07-18 15:30:00,14.27,14.27,14.25,14.25,475200.0,14.27,14.27,14.25,14.25,475200.0
2014-07-18 15:35:00,14.25,14.26,14.25,14.25,120600.0,14.25,14.26,14.25,14.25,120600.0
2014-07-18 15:40:00,14.25,14.25,14.23,14.24,146400.0,14.25,14.25,14.23,14.24,146400.0
2014-07-18 15:45:00,14.24,14.25,14.23,14.23,159600.0,14.24,14.25,14.23,14.23,159600.0
2014-07-18 15:50:00,14.23,14.25,14.23,14.25,167400.0,14.23,14.25,14.23,14.25,167400.0
2014-07-18 15:55:00,14.25,14.26,14.22,14.22,666600.0,14.25,14.26,14.22,14.22,666600.0
2014-07-21 09:30:00,14.19,14.2,14.01,14.15,219000.0,14.19,14.2,14.01,14.15,219000.0
2014-07-21 09:35:00,14.16,14.24,14.13,14.14,48600.0,14.16,14.24,14.13,14.14,48600.0
2014-07-21 09:40:00,14.13,14.16,14.1,14.15,132600.0,14.13,14.16,14.1,14.15,132600.0
2014-07-21 09:45:00,14.14,14.16,14.14,14.14,37200.0,14.14,14.16,14.14,14.14,37200.0
2014-07-21 09:50:00,14.13,14.16,14.11,14.15,53400.0,14.13,14.16,14.11,14.15,53400.0
2014-07-21 09:55:00,14.14,14.16,14.14,14.15,27600.0,14.14,14.16,14.14,14.15,27600.0
2014-07-21 10:00:00,14.15,14.16,14.12,14.15,24000.0,14.15,14.16,14.12,14.15,24000.0
2014-07-21 10:05:00,14.16,14.16,14.13,14.13,25800.0,14.16,14.16,14.13,14.13,25800.0
2014-07-21 10:10:00,14.12,14.15,14.12,14.13,28200.0,14.12,14.15,14.12,14.13,28200.0
2014-07-21 10:15:00,14.13,14.14,14.09,14.1,25800.0,14.13,14.14,14.09,14.1,25800.0
2014-07-21 10:20:00,14.1,14.1,14.05,14.1,129000.0,14.1,14.1,14.05,14.1,129000.0
2014-07-21 10:25:00,14.11,14.12,14.1,14.1,19800.0,14.11,14.12,14.1,14.1,19800.0
2014-07-21 10:30:00,14.12,14.12,14.11,14.11,22800.0,14.12,14.12,14.11,14.11,22800.0
2014-07-21 10:35:00,14.12,14.12,14.08,14.09,17400.0,14.12,14.12,14.08,14.09,17400.0
2014-07-21 10:40:00,14.09,14.1,14.08,14.09,23400.0,14.09,14.1,14.08,14.09,23400.0
2014-07-21 10:45:00,14.1,14.12,14.1,14.12,70200.0,14.1,14.12,14.1,14.12,70200.0
2014-07-21 10:50:00,14.12,14.13,14.11,14.13,33000.0,14.12,14.13,14.11,14.13,33000.0
2014-07-21 10:55:00,14.12,14.13,14.11,14.12,19800.0,14.12,14.13,14.11,14.12,19800.0
2014-07-21 11:00:00,14.12,14.15,14.12,14.15,67200.0,14.12,14.15,14.12,14.15,67200.0
2014-07-21 11:05:00,14.15,14.15,14.14,14.15,111000.0,14.15,14.15,14.14,14.15,111000.0
2014-07-21 11:10:00,14.14,14.15,14.14,14.14,37800.0,14.14,14.15,14.14,14.14,37800.0
2014-07-21 11:15:00,14.15,14.16,14.14,14.15,49200.0,14.15,14.16,14.14,14.15,49200.0
2014-07-21 11:20:00,14.15,14.15,14.14,14.15,93000.0,14.15,14.15,14.14,14.15,93000.0
2014-07-21 11:25:00,14.14,14.16,14.14,14.15,53400.0,14.14,14.16,14.14,14.15,53400.0
2014-07-21 11:30:00,14.15,14.15,14.14,14.15,30000.0,14.15,14.15,14.14,14.15,30000.0
2014-07-21 11:35:00,14.15,14.15,14.14,14.15,25800.0,14.15,14.15,14.14,14.15,25800.0
2014-07-21 11:40:00,14.15,14.15,14.13,14.15,49800.0,14.15,14.15,14.13,14.15,49800.0
2014-07-21 11:45:00,14.15,14.15,14.13,14.14,23400.0,14.15,14.15,14.13,14.14,23400.0
2014-07-21 11:50:00,14.14,14.15,14.13,14.14,30600.0,14.14,14.15,14.13,14.14,30600.0
2014-07-21 11:55:00,14.14,14.15,14.14,14.15,78000.0,14.14,14.15,14.14,14.15,78000.0
2014-07-21 12:00:00,14.15,14.15,14.14,14.15,35400.0,14.15,14.15,14.14,14.15,35400.0
2014-07-21 12:05:00,14.15,14.15,14.14,14.15,43200.0,14.15,14.15,14.14,14.15,43200.0
2014-07-21 12:10:00,14.15,14.15,14.14,14.15,33600.0,14.15,14.15,14.14,14.15,33600.0
2014-07-21 12:15:00,14.15,14.15,14.14,14.15,21000.0,14.15,14.15,14.14,14.15,21000.0
2014-07-21 12:20:00,14.15,14.15,14.14,14.15,37200.0,14.15,14.15,14.14,14.15,37200.0
2014-07-21 12:25:00,14.15,14.15,14.14,14.14,19800.0,14.15,14.15,14.14,14.14,19800.0
2014-07-21 12:30:00,14.15,14.15,14.14,14.15,54000.0,14.15,14.15,14.14,14.15,54000.0
2014-07-21 12:35:00,14.15,14.15,14.14,14.15,37800.0,14.15,14.15,14.14,14.15,37800.0
2014-07-21 12:40:00,14.14,14.15,14.13,14.14,61200.0,14.14,14.15,14.13,14.14,61200.0
2014-07-21 12:45:00,14.15,14.15,14.14,14.15,67800.0,14.15,14.15,14.14,14.15,67800.0
2014-07-21 12:50:00,14.15,14.15,14.14,14.15,67200.0,14.15,14.15,14.14,14.15,67200.0
2014-07-21 12:55:00,14.15,14.15,14.15,14.15,28200.0,14.15,14.15,14.15,14.15,28200.0
2014-07-21 13:00:00,14.15,14.15,14.14,14.15,103200.0,14.15,14.15,14.14,14.15,103200.0
2014-07-21 13:05:00,14.14,14.15,14.14,14.15,138000.0,14.14,14.15,14.14,14.15,138000.0
2014-07-21 13:10:00,14.15,14.15,14.15,14.15,60000.0,14.15,14.15,14.15,14.15,60000.0
2014-07-21 13:15:00,14.15,14.16,14.15,14.15,204000.0,14.15,14.16,14.15,14.15,204000.0
2014-07-21 13:20:00,14.15,14.15,14.14,14.15,37200.0,14.15,14.15,14.14,14.15,37200.0
2014-07-21 13:25:00,14.15,14.21,14.15,14.18,97200.0,14.15,14.21,14.15,14.18,97200.0
2014-07-21 13:30:00,14.18,14.19,14.17,14.17,50400.0,14.18,14.19,14.17,14.17,50400.0
2014-07-21 13:35:00,14.17,14.17,14.16,14.17,40200.0,14.17,14.17,14.16,14.17,40200.0
2014-07-21 13:40:00,14.17,14.22,14.17,14.22,44400.0,14.17,14.22,14.17,14.22,44400.0
2014-07-21 13:45:00,14.22,14.22,14.2,14.21,26400.0,14.22,14.22,14.2,14.21,26400.0
2014-07-21 13:50:00,14.21,14.22,14.21,14.22,16200.0,14.21,14.22,14.21,14.22,16200.0
2014-07-21 13:55:00,14.22,14.26,14.22,14.26,43200.0,14.22,14.26,14.22,14.26,43200.0
2014-07-21 14:00:00,14.26,14.27,14.26,14.27,31200.0,14.26,14.27,14.26,14.27,31200.0
2014-07-21 14:05:00,14.27,14.27,14.25,14.26,35400.0,14.27,14.27,14.25,14.26,35400.0
2014-07-21 14:10:00,14.26,14.28,14.26,14.26,38400.0,14.26,14.28,14.26,14.26,38400.0
2014-07-21 14:15:00,14.26,14.26,14.21,14.21,82800.0,14.26,14.26,14.21,14.21,82800.0
2014-07-21 14:20:00,14.21,14.21,14.17,14.17,162000.0,14.21,14.21,14.17,14.17,162000.0
2014-07-21 14:25:00,14.17,14.17,14.16,14.17,43200.0,14.17,14.17,14.16,14.17,43200.0
2014-07-21 14:30:00,14.17,14.18,14.17,14.17,36600.0,14.17,14.18,14.17,14.17,36600.0
2014-07-21 14:35:00,14.17,14.2,14.17,14.2,40800.0,14.17,14.2,14.17,14.2,40800.0
2014-07-21 14:40:00,14.2,14.22,14.2,14.22,20400.0,14.2,14.22,14.2,14.22,20400.0
2014-07-21 14:45:00,14.22,14.23,14.22,14.22,28200.0,14.22,14.23,14.22,14.22,28200.0
2014-07-21 14:50:00,14.22,14.25,14.22,14.25,45000.0,14.22,14.25,14.22,14.25,45000.0
2014-07-21 14:55:00,14.25,14.26,14.23,14.23,57000.0,14.25,14.26,14.23,14.23,57000.0
2014-07-21 15:00:00,14.24,14.25,14.24,14.25,24600.0,14.24,14.25,14.24,14.25,24600.0
2014-07-21 15:05:00,14.25,14.26,14.24,14.24,28800.0,14.25,14.26,14.24,14.24,28800.0
2014-07-21 15:10:00,14.24,14.27,14.24,14.25,62400.0,14.24,14.27,14.24,14.25,62400.0
2014-07-21 15:15:00,14.25,14.27,14.24,14.26,30600.0,14.25,14.27,14.24,14.26,30600.0
2014-07-21 15:20:00,14.25,14.25,14.24,14.24,43200.0,14.25,14.25,14.24,14.24,43200.0
2014-07-21 15:25:00,14.25,14.26,14.24,14.25,51000.0,14.25,14.26,14.24,14.25,51000.0
2014-07-21 15:30:00,14.25,14.25,14.24,14.24,67800.0,14.25,14.25,14.24,14.24,67800.0
2014-07-21 15:35:00,14.25,14.26,14.24,14.25,97800.0,14.25,14.26,14.24,14.25,97800.0
2014-07-21 15:40:00,14.25,14.26,14.25,14.25,50400.0,14.25,14.26,14.25,14.25,50400.0
2014-07-21 15:45:00,14.25,14.25,14.24,14.24,88800.0,14.25,14.25,14.24,14.24,88800.0
2014-07-21 15:50:00,14.24,14.25,14.24,14.25,91800.0,14.24,14.25,14.24,14.25,91800.0
2014-07-21 15:55:00,14.25,14.26,14.22,14.22,448800.0,14.25,14.26,14.22,14.22,448800.0
2014-07-22 09:30:00,14.28,14.33,14.22,14.24,52800.0,14.28,14.33,14.22,14.24,52800.0
2014-07-22 09:35:00,14.24,14.3,14.22,14.27,99000.0,14.24,14.3,14.22,14.27,99000.0
2014-07-22 09:40:00,14.27,14.27,14.24,14.24,10200.0,14.27,14.27,14.24,14.24,10200.0
2014-07-22 09:45:00,14.27,14.29,14.27,14.28,41400.0,14.27,14.29,14.27,14.28,41400.0
2014-07-22 09:50:00,14.27,14.28,14.25,14.25,21000.0,14.27,14.28,14.25,14.25,21000.0
2014-07-22 09:55:00,14.26,14.29,14.26,14.27,94200.0,14.26,14.29,14.26,14.27,94200.0
2014-07-22 10:00:00,14.28,14.29,14.26,14.26,62400.0,14.28,14.29,14.26,14.26,62400.0
2014-07-22 10:05:00,14.27,14.31,14.27,14.31,17400.0,14.27,14.31,14.27,14.31,17400.0
2014-07-22 10:10:00,14.31,14.31,14.29,14.29,18600.0,14.31,14.31,14.29,14.29,18600.0
2014-07-22 10:15:00,14.29,14.3,14.28,14.3,108600.0,14.29,14.3,14.28,14.3,108600.0
2014-07-22 10:20:00,14.3,14.32,14.3,14.32,33000.0,14.3,14.32,14.3,14.32,33000.0
2014-07-22 10:25:00,14.32,14.33,14.31,14.31,32400.0,14.32,14.33,14.31,14.31,32400.0
2014-07-22 10:30:00,14.31,14.33,14.3,14.3,52200.0,14.31,14.33,14.3,14.3,52200.0
2014-07-22 10:35:00,14.31,14.32,14.3,14.32,21600.0,14.31,14.32,14.3,14.32,21600.0
2014-07-22 10:40:00,14.33,14.37,14.32,14.33,289800.0,14.33,14.37,14.32,14.33,289800.0
2014-07-22 10:45:00,14.32,14.34,14.3,14.3,188400.0,14.32,14.34,14.3,14.3,188400.0
2014-07-22 10:50:00,14.3,14.31,14.29,14.31,24600.0,14.3,14.31,14.29,14.31,24600.0
2014-07-22 10:55:00,14.31,14.35,14.31,14.35,18000.0,14.31,14.35,14.31,14.35,18000.0
2014-07-22 11:00:00,14.33,14.36,14.33,14.34,37200.0,14.33,14.36,14.33,14.34,37200.0
2014-07-22 11:05:00,14.35,14.37,14.34,14.34,48600.0,14.35,14.37,14.34,14.34,48600.0
2014-07-22 11:10:00,14.34,14.34,14.33,14.33,9000.0,14.34,14.34,14.33,14.33,9000.0
2014-07-22 11:15:00,14.33,14.33,14.32,14.32,26400.0,14.33,14.33,14.32,14.32,26400.0
2014-07-22 11:20:00,14.32,14.32,14.31,14.31,18000.0,14.32,14.32,14.31,14.31,18000.0
2014-07-22 11:25:00,14.31,14.31,14.3,14.31,7800.0,14.31,14.31,14.3,14.31,7800.0
2014-07-22 11:30:00,14.31,14.32,14.31,14.32,7200.0,14.31,14.32,14.31,14.32,7200.0
2014-07-22 11:35:00,14.32,14.34,14.32,14.34,11400.0,14.32,14.34,14.32,14.34,11400.0
2014-07-22 11:40:00,14.35,14.35,14.32,14.34,23400.0,14.35,14.35,14.32,14.34,23400.0
2014-07-22 11:45:00,14.33,14.33,14.32,14.33,7800.0,14.33,14.33,14.32,14.33,7800.0
2014-07-22 11:50:00,14.32,14.33,14.31,14.32,47400.0,14.32,14.33,14.31,14.32,47400.0
2014-07-22 11:55:00,14.32,14.32,14.29,14.29,81600.0,14.32,14.32,14.29,14.29,81600.0
2014-07-22 12:00:00,14.29,14.3,14.28,14.28,10800.0,14.29,14.3,14.28,14.28,10800.0
2014-07-22 12:05:00,14.28,14.3,14.28,14.3,15000.0,14.28,14.3,14.28,14.3,15000.0
2014-07-22 12:10:00,14.3,14.31,14.29,14.3,129600.0,14.3,14.31,14.29,14.3,129600.0
2014-07-22 12:15:00,14.3,14.31,14.29,14.31,21000.0,14.3,14.31,14.29,14.31,21000.0
2014-07-22 12:20:00,14.31,14.31,14.3,14.31,13200.0,14.31,14.31,14.3,14.31,13200.0
2014-07-22 12:25:00,14.31,14.31,14.3,14.3,55800.0,14.31,14.31,14.3,14.3,55800.0
2014-07-22 12:30:00,14.3,14.3,14.3,14.3,24000.0,14.3,14.3,14.3,14.3,24000.0
2014-07-22 12:35:00,14.3,14.3,14.3,14.3,29400.0,14.3,14.3,14.3,14.3,29400.0
2014-07-22 12:40:00,14.3,14.3,14.29,14.3,10200.0,14.3,14.3,14.29,14.3,10200.0
2014-07-22 12:45:00,14.3,14.3,14.3,14.3,34200.0,14.3,14.3,14.3,14.3,34200.0
2014-07-22 12:50:00,14.3,14.3,14.29,14.29,8400.0,14.3,14.3,14.29,14.29,8400.0
2014-07-22 12:55:00,14.3,14.3,14.29,14.29,6600.0,14.3,14.3,14.29,14.29,6600.0
2014-07-22 13:00:00,14.3,14.3,14.29,14.3,15600.0,14.3,14.3,14.29,14.3,15600.0
2014-07-22 13:05:00,14.3,14.3,14.3,14.3,25200.0,14.3,14.3,14.3,14.3,25200.0
2014-07-22 13:10:00,14.3,14.31,14.3,14.3,43800.0,14.3,14.31,14.3,14.3,43800.0
2014-07-22 13:15:00,14.3,14.3,14.3,14.3,19800.0,14.3,14.3,14.3,14.3,19800.0
2014-07-22 13:20:00,14.3,14.3,14.3,14.3,40200.0,14.3,14.3,14.3,14.3,40200.0
2014-07-22 13:25:00,14.3,14.3,14.3,14.3,28200.0,14.3,14.3,14.3,14.3,28200.0
2014-07-22 13:30:00,14.3,14.3,14.3,14.3,21600.0,14.3,14.3,14.3,14.3,21600.0
2014-07-22 13:35:00,14.3,14.3,14.3,14.3,16200.0,14.3,14.3,14.3,14.3,16200.0
2014-07-22 13:40:00,14.3,14.3,14.3,14.3,21000.0,14.3,14.3,14.3,14.3,21000.0
2014-07-22 13:45:00,14.3,14.3,14.3,14.3,22200.0,14.3,14.3,14.3,14.3,22200.0
2014-07-22 13:50:00,14.3,14.3,14.3,14.3,43200.0,14.3,14.3,14.3,14.3,43200.0
2014-07-22 13:55:00,14.3,14.3,14.3,14.3,22200.0,14.3,14.3,14.3,14.3,22200.0
2014-07-22 14:00:00,14.3,14.3,14.29,14.29,30600.0,14.3,14.3,14.29,14.29,30600.0
2014-07-22 14:05:00,14.29,14.29,14.28,14.28,31200.0,14.29,14.29,14.28,14.28,31200.0
2014-07-22 14:10:00,14.29,14.3,14.28,14.29,54000.0,14.29,14.3,14.28,14.29,54000.0
2014-07-22 14:15:00,14.29,14.3,14.29,14.3,13200.0,14.29,14.3,14.29,14.3,13200.0
2014-07-22 14:20:00,14.3,14.3,14.3,14.3,57600.0,14.3,14.3,14.3,14.3,57600.0
2014-07-22 14:25:00,14.3,14.3,14.3,14.3,48000.0,14.3,14.3,14.3,14.3,48000.0
2014-07-22 14:30:00,14.3,14.3,14.29,14.3,49800.0,14.3,14.3,14.29,14.3,49800.0
2014-07-22 14:35:00,14.3,14.3,14.29,14.29,27000.0,14.3,14.3,14.29,14.29,27000.0
2014-07-22 14:40:00,14.3,14.3,14.28,14.29,34200.0,14.3,14.3,14.28,14.29,34200.0
2014-07-22 14:45:00,14.28,14.28,14.24,14.26,222600.0,14.28,14.28,14.24,14.26,222600.0
2014-07-22 14:50:00,14.26,14.27,14.23,14.23,129000.0,14.26,14.27,14.23,14.23,129000.0
2014-07-22 14:55:00,14.23,14.28,14.22,14.28,201000.0,14.23,14.28,14.22,14.28,201000.0
2014-07-22 15:00:00,14.28,14.3,14.28,14.3,49800.0,14.28,14.3,14.28,14.3,49800.0
2014-07-22 15:05:00,14.3,14.3,14.29,14.29,48000.0,14.3,14.3,14.29,14.29,48000.0
2014-07-22 15:10:00,14.29,14.3,14.29,14.29,28200.0,14.29,14.3,14.29,14.29,28200.0
2014-07-22 15:15:00,14.29,14.3,14.28,14.29,43800.0,14.29,14.3,14.28,14.29,43800.0
2014-07-22 15:20:00,14.28,14.29,14.28,14.28,63000.0,14.28,14.29,14.28,14.28,63000.0
2014-07-22 15:25:00,14.28,14.28,14.28,14.28,61200.0,14.28,14.28,14.28,14.28,61200.0
2014-07-22 15:30:00,14.28,14.29,14.28,14.28,74400.0,14.28,14.29,14.28,14.28,74400.0
2014-07-22 15:35:00,14.28,14.29,14.28,14.28,94200.0,14.28,14.29,14.28,14.28,94200.0
2014-07-22 15:40:00,14.28,14.28,14.28,14.28,48600.0,14.28,14.28,14.28,14.28,48600.0
2014-07-22 15:45:00,14.28,14.3,14.28,14.3,117000.0,14.28,14.3,14.28,14.3,117000.0
2014-07-22 15:50:00,14.3,14.31,14.3,14.3,156600.0,14.3,14.31,14.3,14.3,156600.0
2014-07-22 15:55:00,14.3,14.31,14.28,14.28,228000.0,14.3,14.31,14.28,14.28,228000.0
2014-07-23 09:30:00,14.33,14.4,14.29,14.37,90600.0,14.33,14.4,14.29,14.37,90600.0
2014-07-23 09:35:00,14.35,14.37,14.33,14.35,73800.0,14.35,14.37,14.33,14.35,73800.0
2014-07-23 09:40:00,14.34,14.36,14.34,14.36,1800.0,14.34,14.36,14.34,14.36,1800.0
2014-07-23 09:45:00,14.35,14.36,14.34,14.35,82800.0,14.35,14.36,14.34,14.35,82800.0
2014-07-23 09:50:00,14.35,14.36,14.34,14.35,64200.0,14.35,14.36,14.34,14.35,64200.0
2014-07-23 09:55:00,14.35,14.35,14.31,14.33,70800.0,14.35,14.35,14.31,14.33,70800.0
2014-07-23 10:00:00,14.32,14.32,14.31,14.31,10200.0,14.32,14.32,14.31,14.31,10200.0
2014-07-23 10:05:00,14.31,14.32,14.3,14.3,12600.0,14.31,14.32,14.3,14.3,12600.0
2014-07-23 10:10:00,14.29,14.29,14.27,14.27,9000.0,14.29,14.29,14.27,14.27,9000.0
2014-07-23 10:15:00,14.28,14.28,14.26,14.26,7800.0,14.28,14.28,14.26,14.26,7800.0
2014-07-23 10:20:00,14.26,14.27,14.26,14.26,17400.0,14.26,14.27,14.26,14.26,17400.0
2014-07-23 10:25:00,14.25,14.25,14.23,14.23,23400.0,14.25,14.25,14.23,14.23,23400.0
2014-07-23 10:30:00,14.24,14.27,14.24,14.27,23400.0,14.24,14.27,14.24,14.27,23400.0
2014-07-23 10:35:00,14.27,14.28,14.27,14.27,22800.0,14.27,14.28,14.27,14.27,22800.0
2014-07-23 10:40:00,14.28,14.29,14.28,14.28,11400.0,14.28,14.29,14.28,14.28,11400.0
2014-07-23 10:45:00,14.27,14.3,14.27,14.3,18000.0,14.27,14.3,14.27,14.3,18000.0
2014-07-23 10:50:00,14.3,14.31,14.29,14.3,12000.0,14.3,14.31,14.29,14.3,12000.0
2014-07-23 10:55:00,14.3,14.3,14.29,14.29,10800.0,14.3,14.3,14.29,14.29,10800.0
2014-07-23 11:00:00,14.3,14.31,14.29,14.31,19800.0,14.3,14.31,14.29,14.31,19800.0
2014-07-23 11:05:00,14.31,14.32,14.31,14.31,3600.0,14.31,14.32,14.31,14.31,3600.0
2014-07-23 11:10:00,14.31,14.32,14.31,14.32,3000.0,14.31,14.32,14.31,14.32,3000.0
2014-07-23 11:15:00,14.32,14.33,14.31,14.32,21000.0,14.32,14.33,14.31,14.32,21000.0
2014-07-23 11:20:00,14.31,14.32,14.31,14.32,23400.0,14.31,14.32,14.31,14.32,23400.0
2014-07-23 11:25:00,14.32,14.32,14.31,14.32,11400.0,14.32,14.32,14.31,14.32,11400.0
2014-07-23 11:30:00,14.32,14.33,14.32,14.33,12600.0,14.32,14.33,14.32,14.33,12600.0
2014-07-23 11:35:00,14.34,14.34,14.33,14.34,24000.0,14.34,14.34,14.33,14.34,24000.0
2014-07-23 11:40:00,14.34,14.34,14.33,14.34,55800.0,14.34,14.34,14.33,14.34,55800.0
2014-07-23 11:45:00,14.34,14.35,14.34,14.35,7800.0,14.34,14.35,14.34,14.35,7800.0
2014-07-23 11:50:00,14.35,14.35,14.33,14.34,48600.0,14.35,14.35,14.33,14.34,48600.0
2014-07-23 11:55:00,14.34,14.34,14.33,14.33,75600.0,14.34,14.34,14.33,14.33,75600.0
2014-07-23 12:00:00,14.33,14.34,14.33,14.33,6600.0,14.33,14.34,14.33,14.33,6600.0
2014-07-23 12:05:00,14.33,14.34,14.32,14.33,37200.0,14.33,14.34,14.32,14.33,37200.0
2014-07-23 12:10:00,14.33,14.33,14.33,14.33,7200.0,14.33,14.33,14.33,14.33,7200.0
2014-07-23 12:15:00,14.32,14.33,14.31,14.31,2400.0,14.32,14.33,14.31,14.31,2400.0
2014-07-23 12:20:00,14.32,14.33,14.31,14.31,30600.0,14.32,14.33,14.31,14.31,30600.0
2014-07-23 12:25:00,14.31,14.32,14.31,14.32,9600.0,14.31,14.32,14.31,14.32,9600.0
2014-07-23 12:30:00,14.31,14.32,14.31,14.31,9000.0,14.31,14.32,14.31,14.31,9000.0
2014-07-23 12:35:00,14.31,14.31,14.3,14.3,21000.0,14.31,14.31,14.3,14.3,21000.0
2014-07-23 12:40:00,14.3,14.31,14.3,14.31,3000.0,14.3,14.31,14.3,14.31,3000.0
2014-07-23 12:45:00,14.31,14.32,14.31,14.31,6600.0,14.31,14.32,14.31,14.31,6600.0
2014-07-23 12:50:00,14.32,14.32,14.31,14.32,7200.0,14.32,14.32,14.31,14.32,7200.0
2014-07-23 12:55:00,14.31,14.31,14.29,14.3,27600.0,14.31,14.31,14.29,14.3,27600.0
2014-07-23 13:00:00,14.3,14.3,14.29,14.3,13200.0,14.3,14.3,14.29,14.3,13200.0
2014-07-23 13:05:00,14.29,14.29,14.29,14.29,1200.0,14.29,14.29,14.29,14.29,1200.0
2014-07-23 13:10:00,14.3,14.3,14.3,14.3,18000.0,14.3,14.3,14.3,14.3,18000.0
2014-07-23 13:15:00,14.3,14.31,14.3,14.3,9600.0,14.3,14.31,14.3,14.3,9600.0
2014-07-23 13:20:00,14.31,14.31,14.3,14.3,12600.0,14.31,14.31,14.3,14.3,12600.0
2014-07-23 13:25:00,14.31,14.31,14.3,14.31,9600.0,14.31,14.31,14.3,14.31,9600.0
2014-07-23 13:30:00,14.31,14.31,14.3,14.31,13200.0,14.31,14.31,14.3,14.31,13200.0
2014-07-23 13:35:00,14.31,14.31,14.3,14.3,16200.0,14.31,14.31,14.3,14.3,16200.0
2014-07-23 13:40:00,14.3,14.31,14.3,14.3,21000.0,14.3,14.31,14.3,14.3,21000.0
2014-07-23 13:45:00,14.31,14.31,14.3,14.3,21600.0,14.31,14.31,14.3,14.3,21600.0
2014-07-23 13:50:00,14.3,14.3,14.3,14.3,3600.0,14.3,14.3,14.3,14.3,3600.0
2014-07-23 13:55:00,14.29,14.3,14.29,14.29,19200.0,14.29,14.3,14.29,14.29,19200.0
2014-07-23 14:00:00,14.29,14.3,14.28,14.29,28800.0,14.29,14.3,14.28,14.29,28800.0
2014-07-23 14:05:00,14.29,14.29,14.28,14.28,15600.0,14.29,14.29,14.28,14.28,15600.0
2014-07-23 14:10:00,14.28,14.29,14.28,14.29,20400.0,14.28,14.29,14.28,14.29,20400.0
2014-07-23 14:15:00,14.29,14.29,14.27,14.27,38400.0,14.29,14.29,14.27,14.27,38400.0
2014-07-23 14:20:00,14.27,14.28,14.27,14.28,18600.0,14.27,14.28,14.27,14.28,18600.0
2014-07-23 14:25:00,14.28,14.29,14.28,14.29,18000.0,14.28,14.29,14.28,14.29,18000.0
2014-07-23 14:30:00,14.29,14.29,14.28,14.29,13800.0,14.29,14.29,14.28,14.29,13800.0
2014-07-23 14:35:00,14.29,14.31,14.29,14.3,19200.0,14.29,14.31,14.29,14.3,19200.0
2014-07-23 14:40:00,14.3,14.3,14.29,14.29,26400.0,14.3,14.3,14.29,14.29,26400.0
2014-07-23 14:45:00,14.29,14.3,14.29,14.3,16200.0,14.29,14.3,14.29,14.3,16200.0
2014-07-23 14:50:00,14.3,14.3,14.29,14.29,13800.0,14.3,14.3,14.29,14.29,13800.0
2014-07-23 14:55:00,14.3,14.3,14.3,14.3,18600.0,14.3,14.3,14.3,14.3,18600.0
2014-07-23 15:00:00,14.3,14.3,14.28,14.28,20400.0,14.3,14.3,14.28,14.28,20400.0
2014-07-23 15:05:00,14.29,14.29,14.28,14.28,11400.0,14.29,14.29,14.28,14.28,11400.0
2014-07-23 15:10:00,14.29,14.3,14.29,14.29,20400.0,14.29,14.3,14.29,14.29,20400.0
2014-07-23 15:15:00,14.29,14.3,14.29,14.3,16200.0,14.29,14.3,14.29,14.3,16200.0
2014-07-23 15:20:00,14.3,14.3,14.29,14.29,18000.0,14.3,14.3,14.29,14.29,18000.0
2014-07-23 15:25:00,14.3,14.3,14.29,14.3,34200.0,14.3,14.3,14.29,14.3,34200.0
2014-07-23 15:30:00,14.3,14.3,14.3,14.3,23400.0,14.3,14.3,14.3,14.3,23400.0
2014-07-23 15:35:00,14.3,14.3,14.3,14.3,19200.0,14.3,14.3,14.3,14.3,19200.0
2014-07-23 15:40:00,14.3,14.31,14.3,14.31,19800.0,14.3,14.31,14.3,14.31,19800.0
2014-07-23 15:45:00,14.31,14.31,14.31,14.31,74400.0,14.31,14.31,14.31,14.31,74400.0
2014-07-23 15:50:00,14.31,14.31,14.28,14.3,240000.0,14.31,14.31,14.28,14.3,240000.0
2014-07-23 15:55:00,14.3,14.3,14.25,14.26,770400.0,14.3,14.3,14.25,14.26,770400.0
2014-07-24 09:30:00,14.34,14.35,14.28,14.33,125400.0,14.34,14.35,14.28,14.33,125400.0
2014-07-24 09:35:00,14.33,14.33,14.3,14.31,31800.0,14.33,14.33,14.3,14.31,31800.0
2014-07-24 09:40:00,14.31,14.33,14.28,14.3,58800.0,14.31,14.33,14.28,14.3,58800.0
2014-07-24 09:45:00,14.3,14.31,14.27,14.29,70200.0,14.3,14.31,14.27,14.29,70200.0
2014-07-24 09:50:00,14.29,14.29,14.2,14.21,837600.0,14.29,14.29,14.2,14.21,837600.0
2014-07-24 09:55:00,14.2,14.22,14.18,14.22,335400.0,14.2,14.22,14.18,14.22,335400.0
2014-07-24 10:00:00,14.22,14.23,14.19,14.21,133800.0,14.22,14.23,14.19,14.21,133800.0
2014-07-24 10:05:00,14.21,14.25,14.2,14.24,267000.0,14.21,14.25,14.2,14.24,267000.0
2014-07-24 10:10:00,14.24,14.24,14.22,14.24,597000.0,14.24,14.24,14.22,14.24,597000.0
2014-07-24 10:15:00,14.24,14.24,14.22,14.22,45600.0,14.24,14.24,14.22,14.22,45600.0
2014-07-24 10:20:00,14.22,14.24,14.2,14.24,94200.0,14.22,14.24,14.2,14.24,94200.0
2014-07-24 10:25:00,14.24,14.26,14.23,14.24,108600.0,14.24,14.26,14.23,14.24,108600.0
2014-07-24 10:30:00,14.24,14.25,14.24,14.24,16200.0,14.24,14.25,14.24,14.24,16200.0
2014-07-24 10:35:00,14.24,14.24,14.22,14.22,49200.0,14.24,14.24,14.22,14.22,49200.0
2014-07-24 10:40:00,14.23,14.24,14.21,14.23,115800.0,14.23,14.24,14.21,14.23,115800.0
2014-07-24 10:45:00,14.22,14.24,14.2,14.22,62400.0,14.22,14.24,14.2,14.22,62400.0
2014-07-24 10:50:00,14.22,14.22,14.2,14.2,17400.0,14.22,14.22,14.2,14.2,17400.0
2014-07-24 10:55:00,14.2,14.22,14.2,14.21,18600.0,14.2,14.22,14.2,14.21,18600.0
2014-07-24 11:00:00,14.22,14.24,14.21,14.23,135600.0,14.22,14.24,14.21,14.23,135600.0
2014-07-24 11:05:00,14.23,14.25,14.23,14.25,42000.0,14.23,14.25,14.23,14.25,42000.0
2014-07-24 11:10:00,14.25,14.25,14.22,14.24,89400.0,14.25,14.25,14.22,14.24,89400.0
2014-07-24 11:15:00,14.24,14.25,14.24,14.24,24000.0,14.24,14.25,14.24,14.24,24000.0
2014-07-24 11:20:00,14.24,14.25,14.23,14.24,232800.0,14.24,14.25,14.23,14.24,232800.0
2014-07-24 11:25:00,14.24,14.25,14.24,14.24,124800.0,14.24,14.25,14.24,14.24,124800.0
2014-07-24 11:30:00,14.24,14.25,14.22,14.24,124200.0,14.24,14.25,14.22,14.24,124200.0
2014-07-24 11:35:00,14.24,14.25,14.24,14.24,72000.0,14.24,14.25,14.24,14.24,72000.0
2014-07-24 11:40:00,14.25,14.26,14.24,14.25,77400.0,14.25,14.26,14.24,14.25,77400.0
2014-07-24 11:45:00,14.25,14.25,14.24,14.25,37800.0,14.25,14.25,14.24,14.25,37800.0
2014-07-24 11:50:00,14.25,14.25,14.24,14.24,22200.0,14.25,14.25,14.24,14.24,22200.0
2014-07-24 11:55:00,14.25,14.25,14.22,14.23,56400.0,14.25,14.25,14.22,14.23,56400.0
2014-07-24 12:00:00,14.24,14.24,14.21,14.22,104400.0,14.24,14.24,14.21,14.22,104400.0
2014-07-24 12:05:00,14.22,14.22,14.21,14.22,29400.0,14.22,14.22,14.21,14.22,29400.0
2014-07-24 12:10:00,14.22,14.22,14.21,14.21,368400.0,14.22,14.22,14.21,14.21,368400.0
2014-07-24 12:15:00,14.22,14.22,14.21,14.21,94200.0,14.22,14.22,14.21,14.21,94200.0
2014-07-24 12:20:00,14.21,14.22,14.21,14.21,45000.0,14.21,14.22,14.21,14.21,45000.0
2014-07-24 12:25:00,14.21,14.23,14.21,14.22,172200.0,14.21,14.23,14.21,14.22,172200.0
2014-07-24 12:30:00,14.22,14.22,14.2,14.21,55800.0,14.22,14.22,14.2,14.21,55800.0
2014-07-24 12:35:00,14.21,14.22,14.21,14.22,25200.0,14.21,14.22,14.21,14.22,25200.0
2014-07-24 12:40:00,14.22,14.22,14.21,14.21,127800.0,14.22,14.22,14.21,14.21,127800.0
2014-07-24 12:45:00,14.22,14.22,14.21,14.22,18600.0,14.22,14.22,14.21,14.22,18600.0
2014-07-24 12:50:00,14.22,14.22,14.21,14.22,136200.0,14.22,14.22,14.21,14.22,136200.0
2014-07-24 12:55:00,14.22,14.22,14.21,14.22,82800.0,14.22,14.22,14.21,14.22,82800.0
2014-07-24 13:00:00,14.22,14.22,14.21,14.21,51600.0,14.22,14.22,14.21,14.21,51600.0
2014-07-24 13:05:00,14.22,14.22,14.21,14.22,64800.0,14.22,14.22,14.21,14.22,64800.0
2014-07-24 13:10:00,14.22,14.22,14.21,14.22,97200.0,14.22,14.22,14.21,14.22,97200.0
2014-07-24 13:15:00,14.22,14.23,14.21,14.22,163200.0,14.22,14.23,14.21,14.22,163200.0
2014-07-24 13:20:00,14.22,14.22,14.21,14.22,76800.0,14.22,14.22,14.21,14.22,76800.0
2014-07-24 13:25:00,14.22,14.22,14.21,14.21,84000.0,14.22,14.22,14.21,14.21,84000.0
2014-07-24 13:30:00,14.21,14.22,14.21,14.21,74400.0,14.21,14.22,14.21,14.21,74400.0
2014-07-24 13:35:00,14.21,14.21,14.21,14.21,55200.0,14.21,14.21,14.21,14.21,55200.0
2014-07-24 13:40:00,14.21,14.21,14.21,14.21,113400.0,14.21,14.21,14.21,14.21,113400.0
2014-07-24 13:45:00,14.21,14.21,14.21,14.21,74400.0,14.21,14.21,14.21,14.21,74400.0
2014-07-24 13:50:00,14.21,14.21,14.21,14.21,182400.0,14.21,14.21,14.21,14.21,182400.0
2014-07-24 13:55:00,14.21,14.24,14.21,14.24,377400.0,14.21,14.24,14.21,14.24,377400.0
2014-07-24 14:00:00,14.24,14.26,14.21,14.21,412200.0,14.24,14.26,14.21,14.21,412200.0
2014-07-24 14:05:00,14.21,14.22,14.21,14.21,148200.0,14.21,14.22,14.21,14.21,148200.0
2014-07-24 14:10:00,14.21,14.21,14.21,14.21,200400.0,14.21,14.21,14.21,14.21,200400.0
2014-07-24 14:15:00,14.21,14.21,14.21,14.21,90600.0,14.21,14.21,14.21,14.21,90600.0
2014-07-24 14:20:00,14.21,14.21,14.21,14.21,127200.0,14.21,14.21,14.21,14.21,127200.0
2014-07-24 14:25:00,14.21,14.21,14.21,14.21,235800.0,14.21,14.21,14.21,14.21,235800.0
2014-07-24 14:30:00,14.21,14.22,14.21,14.21,347400.0,14.21,14.22,14.21,14.21,347400.0
2014-07-24 14:35:00,14.21,14.23,14.21,14.21,441600.0,14.21,14.23,14.21,14.21,441600.0
2014-07-24 14:40:00,14.21,14.21,14.21,14.21,264000.0,14.21,14.21,14.21,14.21,264000.0
2014-07-24 14:45:00,14.21,14.21,14.21,14.21,346800.0,14.21,14.21,14.21,14.21,346800.0
2014-07-24 14:50:00,14.21,14.21,14.19,14.2,62400.0,14.21,14.21,14.19,14.2,62400.0
2014-07-24 14:55:00,14.21,14.21,14.18,14.2,83400.0,14.21,14.21,14.18,14.2,83400.0
2014-07-24 15:00:00,14.2,14.2,14.19,14.2,46800.0,14.2,14.2,14.19,14.2,46800.0
2014-07-24 15:05:00,14.2,14.21,14.2,14.21,78600.0,14.2,14.21,14.2,14.21,78600.0
2014-07-24 15:10:00,14.21,14.22,14.21,14.21,220800.0,14.21,14.22,14.21,14.21,220800.0
2014-07-24 15:15:00,14.21,14.21,14.21,14.21,108600.0,14.21,14.21,14.21,14.21,108600.0
2014-07-24 15:20:00,14.21,14.21,14.2,14.21,104400.0,14.21,14.21,14.2,14.21,104400.0
2014-07-24 15:25:00,14.21,14.21,14.21,14.21,287400.0,14.21,14.21,14.21,14.21,287400.0
2014-07-24 15:30:00,14.21,14.21,14.21,14.21,241800.0,14.21,14.21,14.21,14.21,241800.0
2014-07-24 15:35:00,14.21,14.24,14.21,14.23,348000.0,14.21,14.24,14.21,14.23,348000.0
2014-07-24 15:40:00,14.23,14.24,14.21,14.22,204000.0,14.23,14.24,14.21,14.22,204000.0
2014-07-24 15:45:00,14.22,14.23,14.21,14.22,646800.0,14.22,14.23,14.21,14.22,646800.0
2014-07-24 15:50:00,14.22,14.22,14.2,14.21,172200.0,14.22,14.22,14.2,14.21,172200.0
2014-07-24 15:55:00,14.21,14.21,14.2,14.2,215400.0,14.21,14.21,14.2,14.2,215400.0
2014-07-25 09:30:00,14.17,14.24,14.11,14.17,97200.0,14.17,14.24,14.11,14.17,97200.0
2014-07-25 09:35:00,14.19,14.22,14.16,14.17,61800.0,14.19,14.22,14.16,14.17,61800.0
2014-07-25 09:40:00,14.17,14.21,14.16,14.18,103200.0,14.17,14.21,14.16,14.18,103200.0
2014-07-25 09:45:00,14.18,14.2,14.16,14.17,134400.0,14.18,14.2,14.16,14.17,134400.0
2014-07-25 09:50:00,14.17,14.17,14.17,14.17,73200.0,14.17,14.17,14.17,14.17,73200.0
2014-07-25 09:55:00,14.17,14.17,14.16,14.17,30600.0,14.17,14.17,14.16,14.17,30600.0
2014-07-25 10:00:00,14.18,14.19,14.17,14.17,87000.0,14.18,14.19,14.17,14.17,87000.0
2014-07-25 10:05:00,14.17,14.17,14.16,14.17,13200.0,14.17,14.17,14.16,14.17,13200.0
2014-07-25 10:10:00,14.17,14.17,14.16,14.17,63600.0,14.17,14.17,14.16,14.17,63600.0
2014-07-25 10:15:00,14.17,14.17,14.17,14.17,43800.0,14.17,14.17,14.17,14.17,43800.0
2014-07-25 10:20:00,14.17,14.17,14.16,14.17,48600.0,14.17,14.17,14.16,14.17,48600.0
2014-07-25 10:25:00,14.17,14.17,14.16,14.17,13800.0,14.17,14.17,14.16,14.17,13800.0
2014-07-25 10:30:00,14.17,14.17,14.17,14.17,36000.0,14.17,14.17,14.17,14.17,36000.0
2014-07-25 10:35:00,14.17,14.17,14.17,14.17,45600.0,14.17,14.17,14.17,14.17,45600.0
2014-07-25 10:40:00,14.17,14.17,14.16,14.17,85200.0,14.17,14.17,14.16,14.17,85200.0
2014-07-25 10:45:00,14.17,14.17,14.17,14.17,53400.0,14.17,14.17,14.17,14.17,53400.0
2014-07-25 10:50:00,14.17,14.17,14.17,14.17,56400.0,14.17,14.17,14.17,14.17,56400.0
2014-07-25 10:55:00,14.17,14.17,14.15,14.16,25200.0,14.17,14.17,14.15,14.16,25200.0
2014-07-25 11:00:00,14.15,14.16,14.14,14.16,27000.0,14.15,14.16,14.14,14.16,27000.0
2014-07-25 11:05:00,14.16,14.17,14.15,14.15,18000.0,14.16,14.17,14.15,14.15,18000.0
2014-07-25 11:10:00,14.15,14.16,14.15,14.16,612600.0,14.15,14.16,14.15,14.16,612600.0
2014-07-25 11:15:00,14.16,14.17,14.16,14.17,61800.0,14.16,14.17,14.16,14.17,61800.0
2014-07-25 11:20:00,14.17,14.17,14.15,14.15,27600.0,14.17,14.17,14.15,14.15,27600.0
2014-07-25 11:25:00,14.15,14.17,14.15,14.17,19200.0,14.15,14.17,14.15,14.17,19200.0
2014-07-25 11:30:00,14.17,14.17,14.16,14.17,60600.0,14.17,14.17,14.16,14.17,60600.0
2014-07-25 11:35:00,14.17,14.17,14.16,14.17,93000.0,14.17,14.17,14.16,14.17,93000.0
2014-07-25 11:40:00,14.17,14.17,14.16,14.17,87600.0,14.17,14.17,14.16,14.17,87600.0
2014-07-25 11:45:00,14.17,14.17,14.17,14.17,61800.0,14.17,14.17,14.17,14.17,61800.0
2014-07-25 11:50:00,14.17,14.17,14.17,14.17,26400.0,14.17,14.17,14.17,14.17,26400.0
2014-07-25 11:55:00,14.17,14.17,14.16,14.16,58200.0,14.17,14.17,14.16,14.16,58200.0
2014-07-25 12:00:00,14.17,14.17,14.16,14.16,98400.0,14.17,14.17,14.16,14.16,98400.0
2014-07-25 12:05:00,14.16,14.17,14.16,14.17,95400.0,14.16,14.17,14.16,14.17,95400.0
2014-07-25 12:10:00,14.17,14.17,14.17,14.17,75600.0,14.17,14.17,14.17,14.17,75600.0
2014-07-25 12:15:00,14.17,14.17,14.16,14.17,138600.0,14.17,14.17,14.16,14.17,138600.0
2014-07-25 12:20:00,14.17,14.17,14.17,14.17,31800.0,14.17,14.17,14.17,14.17,31800.0
2014-07-25 12:25:00,14.17,14.17,14.16,14.17,57000.0,14.17,14.17,14.16,14.17,57000.0
2014-07-25 12:30:00,14.17,14.17,14.16,14.16,62400.0,14.17,14.17,14.16,14.16,62400.0
2014-07-25 12:35:00,14.17,14.17,14.16,14.17,13800.0,14.17,14.17,14.16,14.17,13800.0
2014-07-25 12:40:00,14.17,14.17,14.17,14.17,15000.0,14.17,14.17,14.17,14.17,15000.0
2014-07-25 12:45:00,14.17,14.17,14.17,14.17,93600.0,14.17,14.17,14.17,14.17,93600.0
2014-07-25 12:50:00,14.17,14.17,14.17,14.17,21000.0,14.17,14.17,14.17,14.17,21000.0
2014-07-25 12:55:00,14.17,14.17,14.17,14.17,39000.0,14.17,14.17,14.17,14.17,39000.0
2014-07-25 13:00:00,14.17,14.17,14.16,14.17,53400.0,14.17,14.17,14.16,14.17,53400.0
2014-07-25 13:05:00,14.17,14.17,14.15,14.15,24000.0,14.17,14.17,14.15,14.15,24000.0
2014-07-25 13:10:00,14.15,14.17,14.15,14.16,25200.0,14.15,14.17,14.15,14.16,25200.0
2014-07-25 13:15:00,14.16,14.17,14.16,14.17,5400.0,14.16,14.17,14.16,14.17,5400.0
2014-07-25 13:20:00,14.17,14.17,14.16,14.16,27600.0,14.17,14.17,14.16,14.16,27600.0
2014-07-25 13:25:00,14.16,14.17,14.16,14.17,23400.0,14.16,14.17,14.16,14.17,23400.0
2014-07-25 13:30:00,14.17,14.17,14.16,14.16,37200.0,14.17,14.17,14.16,14.16,37200.0
2014-07-25 13:35:00,14.16,14.17,14.16,14.17,39000.0,14.16,14.17,14.16,14.17,39000.0
2014-07-25 13:40:00,14.17,14.17,14.17,14.17,71400.0,14.17,14.17,14.17,14.17,71400.0
2014-07-25 13:45:00,14.17,14.17,14.17,14.17,143400.0,14.17,14.17,14.17,14.17,143400.0
2014-07-25 13:50:00,14.17,14.17,14.17,14.17,28800.0,14.17,14.17,14.17,14.17,28800.0
2014-07-25 13:55:00,14.17,14.17,14.16,14.16,43200.0,14.17,14.17,14.16,14.16,43200.0
2014-07-25 14:00:00,14.16,14.17,14.16,14.17,19800.0,14.16,14.17,14.16,14.17,19800.0
2014-07-25 14:05:00,14.17,14.17,14.17,14.17,93600.0,14.17,14.17,14.17,14.17,93600.0
2014-07-25 14:10:00,14.17,14.17,14.17,14.17,81600.0,14.17,14.17,14.17,14.17,81600.0
2014-07-25 14:15:00,14.17,14.17,14.17,14.17,215400.0,14.17,14.17,14.17,14.17,215400.0
2014-07-25 14:20:00,14.17,14.17,14.17,14.17,72600.0,14.17,14.17,14.17,14.17,72600.0
2014-07-25 14:25:00,14.17,14.17,14.17,14.17,81600.0,14.17,14.17,14.17,14.17,81600.0
2014-07-25 14:30:00,14.17,14.17,14.17,14.17,56400.0,14.17,14.17,14.17,14.17,56400.0
2014-07-25 14:35:00,14.17,14.17,14.17,14.17,69000.0,14.17,14.17,14.17,14.17,69000.0
2014-07-25 14:40:00,14.17,14.17,14.17,14.17,49200.0,14.17,14.17,14.17,14.17,49200.0
2014-07-25 14:45:00,14.17,14.2,14.17,14.2,136800.0,14.17,14.2,14.17,14.2,136800.0
2014-07-25 14:50:00,14.19,14.19,14.18,14.18,25800.0,14.19,14.19,14.18,14.18,25800.0
2014-07-25 14:55:00,14.18,14.19,14.18,14.19,84600.0,14.18,14.19,14.18,14.19,84600.0
2014-07-25 15:00:00,14.19,14.2,14.18,14.19,81000.0,14.19,14.2,14.18,14.19,81000.0
2014-07-25 15:05:00,14.19,14.2,14.19,14.2,54000.0,14.19,14.2,14.19,14.2,54000.0
2014-07-25 15:10:00,14.19,14.2,14.17,14.17,1482600.0,14.19,14.2,14.17,14.17,1482600.0
2014-07-25 15:15:00,14.17,14.17,14.17,14.17,120000.0,14.17,14.17,14.17,14.17,120000.0
2014-07-25 15:20:00,14.17,14.17,14.16,14.17,107400.0,14.17,14.17,14.16,14.17,107400.0
2014-07-25 15:25:00,14.17,14.17,14.17,14.17,115800.0,14.17,14.17,14.17,14.17,115800.0
2014-07-25 15:30:00,14.16,14.17,14.16,14.17,103800.0,14.16,14.17,14.16,14.17,103800.0
2014-07-25 15:35:00,14.17,14.17,14.17,14.17,171600.0,14.17,14.17,14.17,14.17,171600.0
2014-07-25 15:40:00,14.17,14.17,14.17,14.17,104400.0,14.17,14.17,14.17,14.17,104400.0
2014-07-25 15:45:00,14.17,14.17,14.17,14.17,241800.0,14.17,14.17,14.17,14.17,241800.0
2014-07-25 15:50:00,14.17,14.17,14.17,14.17,193800.0,14.17,14.17,14.17,14.17,193800.0
2014-07-25 15:55:00,14.17,14.18,14.17,14.17,193800.0,14.17,14.18,14.17,14.17,193800.0
2014-07-28 09:30:00,14.23,14.26,14.16,14.17,1299000.0,14.23,14.26,14.16,14.17,1299000.0
2014-07-28 09:35:00,14.17,14.18,14.16,14.17,154800.0,14.17,14.18,14.16,14.17,154800.0
2014-07-28 09:40:00,14.16,14.17,14.14,14.17,61200.0,14.16,14.17,14.14,14.17,61200.0
2014-07-28 09:45:00,14.17,14.17,14.15,14.15,43800.0,14.17,14.17,14.15,14.15,43800.0
2014-07-28 09:50:00,14.14,14.16,14.13,14.16,21000.0,14.14,14.16,14.13,14.16,21000.0
2014-07-28 09:55:00,14.15,14.17,14.15,14.16,19800.0,14.15,14.17,14.15,14.16,19800.0
2014-07-28 10:00:00,14.16,14.17,14.12,14.13,38400.0,14.16,14.17,14.12,14.13,38400.0
2014-07-28 10:05:00,14.14,14.14,14.12,14.12,102600.0,14.14,14.14,14.12,14.12,102600.0
2014-07-28 10:10:00,14.12,14.17,14.12,14.16,454800.0,14.12,14.17,14.12,14.16,454800.0
2014-07-28 10:15:00,14.16,14.17,14.15,14.16,34200.0,14.16,14.17,14.15,14.16,34200.0
2014-07-28 10:20:00,14.16,14.18,14.15,14.17,55200.0,14.16,14.18,14.15,14.17,55200.0
2014-07-28 10:25:00,14.17,14.17,14.16,14.17,169200.0,14.17,14.17,14.16,14.17,169200.0
2014-07-28 10:30:00,14.16,14.17,14.16,14.16,27000.0,14.16,14.17,14.16,14.16,27000.0
2014-07-28 10:35:00,14.16,14.17,14.15,14.17,16200.0,14.16,14.17,14.15,14.17,16200.0
2014-07-28 10:40:00,14.17,14.17,14.16,14.17,51000.0,14.17,14.17,14.16,14.17,51000.0
2014-07-28 10:45:00,14.17,14.18,14.16,14.17,191400.0,14.17,14.18,14.16,14.17,191400.0
2014-07-28 10:50:00,14.17,14.17,14.16,14.17,342600.0,14.17,14.17,14.16,14.17,342600.0
2014-07-28 10:55:00,14.17,14.17,14.17,14.17,106800.0,14.17,14.17,14.17,14.17,106800.0
2014-07-28 11:00:00,14.17,14.17,14.17,14.17,61200.0,14.17,14.17,14.17,14.17,61200.0
2014-07-28 11:05:00,14.17,14.17,14.16,14.17,211800.0,14.17,14.17,14.16,14.17,211800.0
2014-07-28 11:10:00,14.17,14.17,14.17,14.17,354000.0,14.17,14.17,14.17,14.17,354000.0
2014-07-28 11:15:00,14.17,14.17,14.17,14.17,352200.0,14.17,14.17,14.17,14.17,352200.0
2014-07-28 11:20:00,14.17,14.17,14.17,14.17,157200.0,14.17,14.17,14.17,14.17,157200.0
2014-07-28 11:25:00,14.17,14.17,14.17,14.17,63600.0,14.17,14.17,14.17,14.17,63600.0
2014-07-28 11:30:00,14.17,14.17,14.17,14.17,105000.0,14.17,14.17,14.17,14.17,105000.0
2014-07-28 11:35:00,14.17,14.17,14.17,14.17,58800.0,14.17,14.17,14.17,14.17,58800.0
2014-07-28 11:40:00,14.17,14.17,14.17,14.17,12000.0,14.17,14.17,14.17,14.17,12000.0
2014-07-28 11:45:00,14.17,14.17,14.16,14.17,63000.0,14.17,14.17,14.16,14.17,63000.0
2014-07-28 11:50:00,14.17,14.17,14.17,14.17,50400.0,14.17,14.17,14.17,14.17,50400.0
2014-07-28 11:55:00,14.17,14.17,14.16,14.17,49200.0,14.17,14.17,14.16,14.17,49200.0
2014-07-28 12:00:00,14.17,14.17,14.17,14.17,24600.0,14.17,14.17,14.17,14.17,24600.0
2014-07-28 12:05:00,14.17,14.17,14.17,14.17,17400.0,14.17,14.17,14.17,14.17,17400.0
2014-07-28 12:10:00,14.17,14.17,14.16,14.16,64800.0,14.17,14.17,14.16,14.16,64800.0
2014-07-28 12:15:00,14.17,14.17,14.17,14.17,9600.0,14.17,14.17,14.17,14.17,9600.0
2014-07-28 12:20:00,14.17,14.17,14.17,14.17,25800.0,14.17,14.17,14.17,14.17,25800.0
2014-07-28 12:25:00,14.17,14.17,14.17,14.17,21600.0,14.17,14.17,14.17,14.17,21600.0
2014-07-28 12:30:00,14.17,14.17,14.17,14.17,16200.0,14.17,14.17,14.17,14.17,16200.0
2014-07-28 12:35:00,14.17,14.17,14.16,14.17,35400.0,14.17,14.17,14.16,14.17,35400.0
2014-07-28 12:40:00,14.17,14.17,14.17,14.17,36000.0,14.17,14.17,14.17,14.17,36000.0
2014-07-28 12:45:00,14.17,14.17,14.17,14.17,59400.0,14.17,14.17,14.17,14.17,59400.0
2014-07-28 12:50:00,14.17,14.17,14.17,14.17,62400.0,14.17,14.17,14.17,14.17,62400.0
2014-07-28 12:55:00,14.17,14.17,14.17,14.17,70800.0,14.17,14.17,14.17,14.17,70800.0
2014-07-28 13:00:00,14.17,14.17,14.16,14.17,28800.0,14.17,14.17,14.16,14.17,28800.0
2014-07-28 13:05:00,14.16,14.17,14.16,14.17,18600.0,14.16,14.17,14.16,14.17,18600.0
2014-07-28 13:10:00,14.17,14.17,14.17,14.17,31800.0,14.17,14.17,14.17,14.17,31800.0
2014-07-28 13:15:00,14.17,14.17,14.17,14.17,4800.0,14.17,14.17,14.17,14.17,4800.0
2014-07-28 13:20:00,14.17,14.19,14.17,14.17,119400.0,14.17,14.19,14.17,14.17,119400.0
2014-07-28 13:25:00,14.17,14.17,14.17,14.17,56400.0,14.17,14.17,14.17,14.17,56400.0
2014-07-28 13:30:00,14.17,14.17,14.17,14.17,118200.0,14.17,14.17,14.17,14.17,118200.0
2014-07-28 13:35:00,14.17,14.17,14.17,14.17,171000.0,14.17,14.17,14.17,14.17,171000.0
2014-07-28 13:40:00,14.17,14.17,14.16,14.16,481800.0,14.17,14.17,14.16,14.16,481800.0
2014-07-28 13:45:00,14.17,14.17,14.16,14.16,24600.0,14.17,14.17,14.16,14.16,24600.0
2014-07-28 13:50:00,14.16,14.16,14.15,14.15,22200.0,14.16,14.16,14.15,14.15,22200.0
2014-07-28 13:55:00,14.15,14.15,14.15,14.15,10800.0,14.15,14.15,14.15,14.15,10800.0
2014-07-28 14:00:00,14.15,14.15,14.15,14.15,42600.0,14.15,14.15,14.15,14.15,42600.0
2014-07-28 14:05:00,14.15,14.16,14.15,14.16,25800.0,14.15,14.16,14.15,14.16,25800.0
2014-07-28 14:10:00,14.16,14.17,14.16,14.16,60600.0,14.16,14.17,14.16,14.16,60600.0
2014-07-28 14:15:00,14.16,14.17,14.16,14.16,45000.0,14.16,14.17,14.16,14.16,45000.0
2014-07-28 14:20:00,14.16,14.17,14.16,14.17,27000.0,14.16,14.17,14.16,14.17,27000.0
2014-07-28 14:25:00,14.17,14.17,14.17,14.17,31800.0,14.17,14.17,14.17,14.17,31800.0
2014-07-28 14:30:00,14.17,14.17,14.16,14.17,66600.0,14.17,14.17,14.16,14.17,66600.0
2014-07-28 14:35:00,14.17,14.17,14.17,14.17,52800.0,14.17,14.17,14.17,14.17,52800.0
2014-07-28 14:40:00,14.17,14.17,14.17,14.17,24000.0,14.17,14.17,14.17,14.17,24000.0
2014-07-28 14:45:00,14.17,14.17,14.17,14.17,136800.0,14.17,14.17,14.17,14.17,136800.0
2014-07-28 14:50:00,14.17,14.17,14.17,14.17,94200.0,14.17,14.17,14.17,14.17,94200.0
2014-07-28 14:55:00,14.17,14.17,14.17,14.17,91200.0,14.17,14.17,14.17,14.17,91200.0
2014-07-28 15:00:00,14.17,14.17,14.16,14.17,61200.0,14.17,14.17,14.16,14.17,61200.0
2014-07-28 15:05:00,14.17,14.17,14.17,14.17,196800.0,14.17,14.17,14.17,14.17,196800.0
2014-07-28 15:10:00,14.17,14.17,14.17,14.17,160800.0,14.17,14.17,14.17,14.17,160800.0
2014-07-28 15:15:00,14.17,14.17,14.16,14.16,46200.0,14.17,14.17,14.16,14.16,46200.0
2014-07-28 15:20:00,14.17,14.17,14.16,14.17,55800.0,14.17,14.17,14.16,14.17,55800.0
2014-07-28 15:25:00,14.17,14.17,14.17,14.17,351600.0,14.17,14.17,14.17,14.17,351600.0
2014-07-28 15:30:00,14.17,14.17,14.17,14.17,62400.0,14.17,14.17,14.17,14.17,62400.0
2014-07-28 15:35:00,14.17,14.17,14.17,14.17,65400.0,14.17,14.17,14.17,14.17,65400.0
2014-07-28 15:40:00,14.17,14.17,14.17,14.17,54600.0,14.17,14.17,14.17,14.17,54600.0
2014-07-28 15:45:00,14.17,14.19,14.17,14.19,247800.0,14.17,14.19,14.17,14.19,247800.0
2014-07-28 15:50:00,14.18,14.19,14.17,14.17,661800.0,14.18,14.19,14.17,14.17,661800.0
2014-07-28 15:55:00,14.17,14.17,14.15,14.15,383400.0,14.17,14.17,14.15,14.15,383400.0
2014-07-29 09:30:00,14.2,14.2,14.15,14.17,207000.0,14.2,14.2,14.15,14.17,207000.0
2014-07-29 09:35:00,14.17,14.18,14.16,14.16,211800.0,14.17,14.18,14.16,14.16,211800.0
2014-07-29 09:40:00,14.16,14.17,14.14,14.14,51000.0,14.16,14.17,14.14,14.14,51000.0
2014-07-29 09:45:00,14.15,14.17,14.15,14.17,71400.0,14.15,14.17,14.15,14.17,71400.0
2014-07-29 09:50:00,14.17,14.17,14.15,14.17,39600.0,14.17,14.17,14.15,14.17,39600.0
2014-07-29 09:55:00,14.17,14.17,14.14,14.15,112800.0,14.17,14.17,14.14,14.15,112800.0
2014-07-29 10:00:00,14.15,14.17,14.14,14.16,34800.0,14.15,14.17,14.14,14.16,34800.0
2014-07-29 10:05:00,14.15,14.17,14.15,14.17,67200.0,14.15,14.17,14.15,14.17,67200.0
2014-07-29 10:10:00,14.16,14.17,14.16,14.17,50400.0,14.16,14.17,14.16,14.17,50400.0
2014-07-29 10:15:00,14.17,14.17,14.16,14.17,66600.0,14.17,14.17,14.16,14.17,66600.0
2014-07-29 10:20:00,14.17,14.17,14.17,14.17,57000.0,14.17,14.17,14.17,14.17,57000.0
2014-07-29 10:25:00,14.17,14.17,14.16,14.17,39600.0,14.17,14.17,14.16,14.17,39600.0
2014-07-29 10:30:00,14.17,14.17,14.16,14.17,15000.0,14.17,14.17,14.16,14.17,15000.0
2014-07-29 10:35:00,14.17,14.17,14.16,14.17,522000.0,14.17,14.17,14.16,14.17,522000.0
2014-07-29 10:40:00,14.17,14.17,14.17,14.17,143400.0,14.17,14.17,14.17,14.17,143400.0
2014-07-29 10:45:00,14.17,14.17,14.17,14.17,61200.0,14.17,14.17,14.17,14.17,61200.0
2014-07-29 10:50:00,14.17,14.17,14.16,14.16,42600.0,14.17,14.17,14.16,14.16,42600.0
2014-07-29 10:55:00,14.16,14.17,14.16,14.16,30000.0,14.16,14.17,14.16,14.16,30000.0
2014-07-29 11:00:00,14.16,14.16,14.16,14.16,27000.0,14.16,14.16,14.16,14.16,27000.0
2014-07-29 11:05:00,14.16,14.16,14.14,14.14,31800.0,14.16,14.16,14.14,14.14,31800.0
2014-07-29 11:10:00,14.15,14.15,14.14,14.14,45000.0,14.15,14.15,14.14,14.14,45000.0
2014-07-29 11:15:00,14.14,14.15,14.13,14.13,46200.0,14.14,14.15,14.13,14.13,46200.0
2014-07-29 11:20:00,14.13,14.13,14.12,14.12,49800.0,14.13,14.13,14.12,14.12,49800.0
2014-07-29 11:25:00,14.12,14.14,14.12,14.14,21600.0,14.12,14.14,14.12,14.14,21600.0
2014-07-29 11:30:00,14.14,14.14,14.12,14.12,28800.0,14.14,14.14,14.12,14.12,28800.0
2014-07-29 11:35:00,14.12,14.13,14.12,14.12,36600.0,14.12,14.13,14.12,14.12,36600.0
2014-07-29 11:40:00,14.12,14.12,14.11,14.12,19800.0,14.12,14.12,14.11,14.12,19800.0
2014-07-29 11:45:00,14.12,14.13,14.11,14.13,22200.0,14.12,14.13,14.11,14.13,22200.0
2014-07-29 11:50:00,14.13,14.14,14.13,14.14,15000.0,14.13,14.14,14.13,14.14,15000.0
2014-07-29 11:55:00,14.14,14.16,14.14,14.16,40800.0,14.14,14.16,14.14,14.16,40800.0
2014-07-29 12:00:00,14.16,14.17,14.15,14.15,11400.0,14.16,14.17,14.15,14.15,11400.0
2014-07-29 12:05:00,14.15,14.15,14.14,14.15,22800.0,14.15,14.15,14.14,14.15,22800.0
2014-07-29 12:10:00,14.15,14.15,14.13,14.15,30000.0,14.15,14.15,14.13,14.15,30000.0
2014-07-29 12:15:00,14.15,14.15,14.14,14.15,28200.0,14.15,14.15,14.14,14.15,28200.0
2014-07-29 12:20:00,14.15,14.16,14.15,14.16,47400.0,14.15,14.16,14.15,14.16,47400.0
2014-07-29 12:25:00,14.16,14.17,14.16,14.16,12000.0,14.16,14.17,14.16,14.16,12000.0
2014-07-29 12:30:00,14.16,14.16,14.15,14.16,21600.0,14.16,14.16,14.15,14.16,21600.0
2014-07-29 12:35:00,14.16,14.16,14.15,14.16,22200.0,14.16,14.16,14.15,14.16,22200.0
2014-07-29 12:40:00,14.17,14.17,14.16,14.17,16800.0,14.17,14.17,14.16,14.17,16800.0
2014-07-29 12:45:00,14.16,14.19,14.16,14.18,57600.0,14.16,14.19,14.16,14.18,57600.0
2014-07-29 12:50:00,14.18,14.19,14.17,14.18,97200.0,14.18,14.19,14.17,14.18,97200.0
2014-07-29 12:55:00,14.18,14.18,14.16,14.16,55800.0,14.18,14.18,14.16,14.16,55800.0
2014-07-29 13:00:00,14.17,14.17,14.17,14.17,82200.0,14.17,14.17,14.17,14.17,82200.0
2014-07-29 13:05:00,14.17,14.17,14.16,14.16,51000.0,14.17,14.17,14.16,14.16,51000.0
2014-07-29 13:10:00,14.16,14.16,14.16,14.16,13200.0,14.16,14.16,14.16,14.16,13200.0
2014-07-29 13:15:00,14.16,14.16,14.16,14.16,9600.0,14.16,14.16,14.16,14.16,9600.0
2014-07-29 13:20:00,14.17,14.17,14.16,14.16,30000.0,14.17,14.17,14.16,14.16,30000.0
2014-07-29 13:25:00,14.16,14.16,14.16,14.16,7200.0,14.16,14.16,14.16,14.16,7200.0
2014-07-29 13:30:00,14.16,14.16,14.15,14.15,36600.0,14.16,14.16,14.15,14.15,36600.0
2014-07-29 13:35:00,14.15,14.15,14.14,14.15,20400.0,14.15,14.15,14.14,14.15,20400.0
2014-07-29 13:40:00,14.15,14.17,14.15,14.16,34200.0,14.15,14.17,14.15,14.16,34200.0
2014-07-29 13:45:00,14.17,14.17,14.16,14.16,15000.0,14.17,14.17,14.16,14.16,15000.0
2014-07-29 13:50:00,14.16,14.17,14.16,14.17,16800.0,14.16,14.17,14.16,14.17,16800.0
2014-07-29 13:55:00,14.17,14.17,14.16,14.17,484200.0,14.17,14.17,14.16,14.17,484200.0
2014-07-29 14:00:00,14.17,14.19,14.17,14.18,58200.0,14.17,14.19,14.17,14.18,58200.0
2014-07-29 14:05:00,14.18,14.18,14.17,14.17,40200.0,14.18,14.18,14.17,14.17,40200.0
2014-07-29 14:10:00,14.17,14.18,14.17,14.17,62400.0,14.17,14.18,14.17,14.17,62400.0
2014-07-29 14:15:00,14.17,14.18,14.17,14.17,52800.0,14.17,14.18,14.17,14.17,52800.0
2014-07-29 14:20:00,14.17,14.18,14.17,14.17,51000.0,14.17,14.18,14.17,14.17,51000.0
2014-07-29 14:25:00,14.17,14.17,14.16,14.17,47400.0,14.17,14.17,14.16,14.17,47400.0
2014-07-29 14:30:00,14.17,14.17,14.16,14.16,22800.0,14.17,14.17,14.16,14.16,22800.0
2014-07-29 14:35:00,14.16,14.16,14.14,14.15,28200.0,14.16,14.16,14.14,14.15,28200.0
2014-07-29 14:40:00,14.15,14.17,14.15,14.16,22200.0,14.15,14.17,14.15,14.16,22200.0
2014-07-29 14:45:00,14.16,14.17,14.16,14.17,29400.0,14.16,14.17,14.16,14.17,29400.0
2014-07-29 14:50:00,14.17,14.17,14.16,14.16,25200.0,14.17,14.17,14.16,14.16,25200.0
2014-07-29 14:55:00,14.16,14.17,14.16,14.17,97800.0,14.16,14.17,14.16,14.17,97800.0
2014-07-29 15:00:00,14.17,14.17,14.15,14.16,33000.0,14.17,14.17,14.15,14.16,33000.0
2014-07-29 15:05:00,14.17,14.17,14.16,14.17,46200.0,14.17,14.17,14.16,14.17,46200.0
2014-07-29 15:10:00,14.17,14.17,14.16,14.17,49200.0,14.17,14.17,14.16,14.17,49200.0
2014-07-29 15:15:00,14.17,14.17,14.17,14.17,43200.0,14.17,14.17,14.17,14.17,43200.0
2014-07-29 15:20:00,14.17,14.17,14.17,14.17,55200.0,14.17,14.17,14.17,14.17,55200.0
2014-07-29 15:25:00,14.17,14.17,14.17,14.17,70800.0,14.17,14.17,14.17,14.17,70800.0
2014-07-29 15:30:00,14.17,14.17,14.15,14.16,79200.0,14.17,14.17,14.15,14.16,79200.0
2014-07-29 15:35:00,14.16,14.17,14.16,14.16,73800.0,14.16,14.17,14.16,14.16,73800.0
2014-07-29 15:40:00,14.16,14.16,14.13,14.14,43800.0,14.16,14.16,14.13,14.14,43800.0
2014-07-29 15:45:00,14.13,14.14,14.12,14.14,115200.0,14.13,14.14,14.12,14.14,115200.0
2014-07-29 15:50:00,14.14,14.14,14.12,14.12,108600.0,14.14,14.14,14.12,14.12,108600.0
2014-07-29 15:55:00,14.12,14.13,14.06,14.07,555600.0,14.12,14.13,14.06,14.07,555600.0
2014-07-30 09:30:00,15.17,15.33,15.09,15.15,1596000.0,15.17,15.33,15.09,15.15,1596000.0
2014-07-30 09:35:00,15.15,15.28,15.09,15.26,1524600.0,15.15,15.28,15.09,15.26,1524600.0
2014-07-30 09:40:00,15.26,15.65,15.26,15.32,1173000.0,15.26,15.65,15.26,15.32,1173000.0
2014-07-30 09:45:00,15.33,15.58,15.32,15.41,1159200.0,15.33,15.58,15.32,15.41,1159200.0
2014-07-30 09:50:00,15.39,15.44,15.24,15.34,1044600.0,15.39,15.44,15.24,15.34,1044600.0
2014-07-30 09:55:00,15.34,15.49,15.14,15.38,839400.0,15.34,15.49,15.14,15.38,839400.0
2014-07-30 10:00:00,15.37,15.49,15.35,15.45,445200.0,15.37,15.49,15.35,15.45,445200.0
2014-07-30 10:05:00,15.46,15.58,15.46,15.56,372600.0,15.46,15.58,15.46,15.56,372600.0
2014-07-30 10:10:00,15.56,15.62,15.55,15.58,378600.0,15.56,15.62,15.55,15.58,378600.0
2014-07-30 10:15:00,15.59,15.59,15.57,15.58,409800.0,15.59,15.59,15.57,15.58,409800.0
2014-07-30 10:20:00,15.58,15.59,15.5,15.55,412200.0,15.58,15.59,15.5,15.55,412200.0
2014-07-30 10:25:00,15.55,15.62,15.54,15.57,260400.0,15.55,15.62,15.54,15.57,260400.0
2014-07-30 10:30:00,15.56,15.6,15.56,15.58,208200.0,15.56,15.6,15.56,15.58,208200.0
2014-07-30 10:35:00,15.58,15.6,15.51,15.54,410400.0,15.58,15.6,15.51,15.54,410400.0
2014-07-30 10:40:00,15.54,15.6,15.53,15.53,381000.0,15.54,15.6,15.53,15.53,381000.0
2014-07-30 10:45:00,15.52,15.56,15.52,15.55,325800.0,15.52,15.56,15.52,15.55,325800.0
2014-07-30 10:50:00,15.55,15.59,15.53,15.55,666000.0,15.55,15.59,15.53,15.55,666000.0
2014-07-30 10:55:00,15.55,15.57,15.52,15.56,448200.0,15.55,15.57,15.52,15.56,448200.0
2014-07-30 11:00:00,15.56,15.58,15.54,15.58,585600.0,15.56,15.58,15.54,15.58,585600.0
2014-07-30 11:05:00,15.58,15.62,15.54,15.61,537000.0,15.58,15.62,15.54,15.61,537000.0
2014-07-30 11:10:00,15.6,15.68,15.6,15.63,695400.0,15.6,15.68,15.6,15.63,695400.0
2014-07-30 11:15:00,15.64,15.65,15.59,15.62,440400.0,15.64,15.65,15.59,15.62,440400.0
2014-07-30 11:20:00,15.62,15.63,15.59,15.61,409800.0,15.62,15.63,15.59,15.61,409800.0
2014-07-30 11:25:00,15.6,15.61,15.59,15.61,370800.0,15.6,15.61,15.59,15.61,370800.0
2014-07-30 11:30:00,15.61,15.61,15.59,15.6,579600.0,15.61,15.61,15.59,15.6,579600.0
2014-07-30 11:35:00,15.6,15.6,15.55,15.59,296400.0,15.6,15.6,15.55,15.59,296400.0
2014-07-30 11:40:00,15.6,15.6,15.58,15.59,274800.0,15.6,15.6,15.58,15.59,274800.0
2014-07-30 11:45:00,15.59,15.6,15.57,15.6,292200.0,15.59,15.6,15.57,15.6,292200.0
2014-07-30 11:50:00,15.6,15.6,15.59,15.6,158400.0,15.6,15.6,15.59,15.6,158400.0
2014-07-30 11:55:00,15.6,15.6,15.59,15.6,193200.0,15.6,15.6,15.59,15.6,193200.0
2014-07-30 12:00:00,15.6,15.6,15.58,15.59,221400.0,15.6,15.6,15.58,15.59,221400.0
2014-07-30 12:05:00,15.59,15.59,15.56,15.58,219600.0,15.59,15.59,15.56,15.58,219600.0
2014-07-30 12:10:00,15.58,15.58,15.56,15.56,267000.0,15.58,15.58,15.56,15.56,267000.0
2014-07-30 12:15:00,15.56,15.63,15.56,15.6,330600.0,15.56,15.63,15.56,15.6,330600.0
2014-07-30 12:20:00,15.6,15.62,15.57,15.61,291000.0,15.6,15.62,15.57,15.61,291000.0
2014-07-30 12:25:00,15.61,15.61,15.59,15.6,244800.0,15.61,15.61,15.59,15.6,244800.0
2014-07-30 12:30:00,15.6,15.6,15.53,15.55,311400.0,15.6,15.6,15.53,15.55,311400.0
2014-07-30 12:35:00,15.55,15.6,15.55,15.6,163800.0,15.55,15.6,15.55,15.6,163800.0
2014-07-30 12:40:00,15.59,15.66,15.59,15.66,224400.0,15.59,15.66,15.59,15.66,224400.0
2014-07-30 12:45:00,15.66,15.74,15.65,15.73,362400.0,15.66,15.74,15.65,15.73,362400.0
2014-07-30 12:50:00,15.72,15.74,15.68,15.73,79200.0,15.72,15.74,15.68,15.73,79200.0
2014-07-30 12:55:00,15.72,15.74,15.7,15.72,211800.0,15.72,15.74,15.7,15.72,211800.0
2014-07-30 13:00:00,15.72,15.73,15.71,15.73,130200.0,15.72,15.73,15.71,15.73,130200.0
2014-07-30 13:05:00,15.74,15.75,15.72,15.73,190200.0,15.74,15.75,15.72,15.73,190200.0
2014-07-30 13:10:00,15.74,15.75,15.7,15.72,174000.0,15.74,15.75,15.7,15.72,174000.0
2014-07-30 13:15:00,15.72,15.73,15.71,15.72,194400.0,15.72,15.73,15.71,15.72,194400.0
2014-07-30 13:20:00,15.72,15.72,15.69,15.7,137400.0,15.72,15.72,15.69,15.7,137400.0
2014-07-30 13:25:00,15.7,15.73,15.7,15.72,146400.0,15.7,15.73,15.7,15.72,146400.0
2014-07-30 13:30:00,15.72,15.75,15.71,15.72,232200.0,15.72,15.75,15.71,15.72,232200.0
2014-07-30 13:35:00,15.71,15.72,15.58,15.61,593400.0,15.71,15.72,15.58,15.61,593400.0
2014-07-30 13:40:00,15.61,15.69,15.6,15.69,343200.0,15.61,15.69,15.6,15.69,343200.0
2014-07-30 13:45:00,15.68,15.68,15.65,15.65,149400.0,15.68,15.68,15.65,15.65,149400.0
2014-07-30 13:50:00,15.66,15.7,15.66,15.7,297000.0,15.66,15.7,15.66,15.7,297000.0
2014-07-30 13:55:00,15.69,15.72,15.67,15.7,156000.0,15.69,15.72,15.67,15.7,156000.0
2014-07-30 14:00:00,15.7,15.71,15.67,15.68,138600.0,15.7,15.71,15.67,15.68,138600.0
2014-07-30 14:05:00,15.67,15.72,15.67,15.69,210600.0,15.67,15.72,15.67,15.69,210600.0
2014-07-30 14:10:00,15.7,15.7,15.66,15.68,184800.0,15.7,15.7,15.66,15.68,184800.0
2014-07-30 14:15:00,15.68,15.75,15.67,15.67,275400.0,15.68,15.75,15.67,15.67,275400.0
2014-07-30 14:20:00,15.68,15.68,15.59,15.61,646800.0,15.68,15.68,15.59,15.61,646800.0
2014-07-30 14:25:00,15.6,15.61,15.58,15.58,281400.0,15.6,15.61,15.58,15.58,281400.0
2014-07-30 14:30:00,15.59,15.61,15.59,15.59,249600.0,15.59,15.61,15.59,15.59,249600.0
2014-07-30 14:35:00,15.59,15.6,15.59,15.59,194400.0,15.59,15.6,15.59,15.59,194400.0
2014-07-30 14:40:00,15.59,15.6,15.59,15.59,151800.0,15.59,15.6,15.59,15.59,151800.0
2014-07-30 14:45:00,15.6,15.6,15.53,15.55,280200.0,15.6,15.6,15.53,15.55,280200.0
2014-07-30 14:50:00,15.55,15.55,15.52,15.53,209400.0,15.55,15.55,15.52,15.53,209400.0
2014-07-30 14:55:00,15.53,15.54,15.48,15.49,280800.0,15.53,15.54,15.48,15.49,280800.0
2014-07-30 15:00:00,15.49,15.51,15.47,15.5,369600.0,15.49,15.51,15.47,15.5,369600.0
2014-07-30 15:05:00,15.5,15.51,15.49,15.5,366000.0,15.5,15.51,15.49,15.5,366000.0
2014-07-30 15:10:00,15.5,15.51,15.49,15.49,276600.0,15.5,15.51,15.49,15.49,276600.0
2014-07-30 15:15:00,15.49,15.5,15.48,15.5,255000.0,15.49,15.5,15.48,15.5,255000.0
2014-07-30 15:20:00,15.5,15.53,15.48,15.5,587400.0,15.5,15.53,15.48,15.5,587400.0
2014-07-30 15:25:00,15.5,15.55,15.49,15.51,495000.0,15.5,15.55,15.49,15.51,495000.0
2014-07-30 15:30:00,15.51,15.57,15.51,15.55,550800.0,15.51,15.57,15.51,15.55,550800.0
2014-07-30 15:35:00,15.55,15.62,15.55,15.61,336600.0,15.55,15.62,15.55,15.61,336600.0
2014-07-30 15:40:00,15.62,15.62,15.56,15.56,405600.0,15.62,15.62,15.56,15.56,405600.0
2014-07-30 15:45:00,15.56,15.58,15.5,15.53,781800.0,15.56,15.58,15.5,15.53,781800.0
2014-07-30 15:50:00,15.53,15.53,15.44,15.44,715800.0,15.53,15.53,15.44,15.44,715800.0
2014-07-30 15:55:00,15.44,15.53,15.44,15.48,949800.0,15.44,15.53,15.44,15.48,949800.0
2014-07-31 09:30:00,15.35,15.4,15.27,15.31,179400.0,15.35,15.4,15.27,15.31,179400.0
2014-07-31 09:35:00,15.3,15.39,15.3,15.34,239400.0,15.3,15.39,15.3,15.34,239400.0
2014-07-31 09:40:00,15.35,15.38,15.29,15.33,149400.0,15.35,15.38,15.29,15.33,149400.0
2014-07-31 09:45:00,15.32,15.41,15.32,15.41,267600.0,15.32,15.41,15.32,15.41,267600.0
2014-07-31 09:50:00,15.41,15.42,15.36,15.38,271200.0,15.41,15.42,15.36,15.38,271200.0
2014-07-31 09:55:00,15.38,15.38,15.3,15.31,249600.0,15.38,15.38,15.3,15.31,249600.0
2014-07-31 10:00:00,15.3,15.3,15.25,15.25,165600.0,15.3,15.3,15.25,15.25,165600.0
2014-07-31 10:05:00,15.25,15.28,15.24,15.28,142800.0,15.25,15.28,15.24,15.28,142800.0
2014-07-31 10:10:00,15.27,15.34,15.27,15.32,95400.0,15.27,15.34,15.27,15.32,95400.0
2014-07-31 10:15:00,15.32,15.35,15.3,15.35,65400.0,15.32,15.35,15.3,15.35,65400.0
2014-07-31 10:20:00,15.35,15.35,15.33,15.35,89400.0,15.35,15.35,15.33,15.35,89400.0
2014-07-31 10:25:00,15.35,15.38,15.33,15.36,73200.0,15.35,15.38,15.33,15.36,73200.0
2014-07-31 10:30:00,15.37,15.38,15.36,15.37,78600.0,15.37,15.38,15.36,15.37,78600.0
2014-07-31 10:35:00,15.37,15.38,15.37,15.38,43200.0,15.37,15.38,15.37,15.38,43200.0
2014-07-31 10:40:00,15.38,15.4,15.38,15.39,41400.0,15.38,15.4,15.38,15.39,41400.0
2014-07-31 10:45:00,15.39,15.41,15.38,15.39,43800.0,15.39,15.41,15.38,15.39,43800.0
2014-07-31 10:50:00,15.38,15.39,15.36,15.38,277800.0,15.38,15.39,15.36,15.38,277800.0
2014-07-31 10:55:00,15.37,15.38,15.34,15.34,66000.0,15.37,15.38,15.34,15.34,66000.0
2014-07-31 11:00:00,15.33,15.36,15.33,15.35,161400.0,15.33,15.36,15.33,15.35,161400.0
2014-07-31 11:05:00,15.34,15.35,15.34,15.35,55800.0,15.34,15.35,15.34,15.35,55800.0
2014-07-31 11:10:00,15.35,15.37,15.35,15.36,70200.0,15.35,15.37,15.35,15.36,70200.0
2014-07-31 11:15:00,15.36,15.36,15.34,15.34,79200.0,15.36,15.36,15.34,15.34,79200.0
2014-07-31 11:20:00,15.33,15.34,15.28,15.29,400200.0,15.33,15.34,15.28,15.29,400200.0
2014-07-31 11:25:00,15.29,15.31,15.27,15.27,277800.0,15.29,15.31,15.27,15.27,277800.0
2014-07-31 11:30:00,15.27,15.28,15.24,15.25,221400.0,15.27,15.28,15.24,15.25,221400.0
2014-07-31 11:35:00,15.24,15.26,15.22,15.26,116400.0,15.24,15.26,15.22,15.26,116400.0
2014-07-31 11:40:00,15.27,15.3,15.27,15.28,51000.0,15.27,15.3,15.27,15.28,51000.0
2014-07-31 11:45:00,15.27,15.28,15.24,15.24,108600.0,15.27,15.28,15.24,15.24,108600.0
2014-07-31 11:50:00,15.24,15.25,15.21,15.24,71400.0,15.24,15.25,15.21,15.24,71400.0
2014-07-31 11:55:00,15.24,15.24,15.22,15.22,81000.0,15.24,15.24,15.22,15.22,81000.0
2014-07-31 12:00:00,15.22,15.25,15.22,15.22,115800.0,15.22,15.25,15.22,15.22,115800.0
2014-07-31 12:05:00,15.23,15.24,15.17,15.18,418200.0,15.23,15.24,15.17,15.18,418200.0
2014-07-31 12:10:00,15.18,15.18,15.16,15.16,120600.0,15.18,15.18,15.16,15.16,120600.0
2014-07-31 12:15:00,15.16,15.18,15.16,15.17,98400.0,15.16,15.18,15.16,15.17,98400.0
2014-07-31 12:20:00,15.17,15.17,15.17,15.17,57000.0,15.17,15.17,15.17,15.17,57000.0
2014-07-31 12:25:00,15.17,15.17,15.16,15.16,127800.0,15.17,15.17,15.16,15.16,127800.0
2014-07-31 12:30:00,15.16,15.18,15.16,15.17,54000.0,15.16,15.18,15.16,15.17,54000.0
2014-07-31 12:35:00,15.17,15.17,15.17,15.17,121200.0,15.17,15.17,15.17,15.17,121200.0
2014-07-31 12:40:00,15.17,15.17,15.17,15.17,75000.0,15.17,15.17,15.17,15.17,75000.0
2014-07-31 12:45:00,15.17,15.17,15.16,15.16,181200.0,15.17,15.17,15.16,15.16,181200.0
2014-07-31 12:50:00,15.16,15.17,15.13,15.15,121200.0,15.16,15.17,15.13,15.15,121200.0
2014-07-31 12:55:00,15.14,15.16,15.14,15.15,34800.0,15.14,15.16,15.14,15.15,34800.0
2014-07-31 13:00:00,15.15,15.16,15.15,15.15,73200.0,15.15,15.16,15.15,15.15,73200.0
2014-07-31 13:05:00,15.15,15.18,15.15,15.16,88200.0,15.15,15.18,15.15,15.16,88200.0
2014-07-31 13:10:00,15.16,15.17,15.16,15.17,79200.0,15.16,15.17,15.16,15.17,79200.0
2014-07-31 13:15:00,15.16,15.17,15.16,15.17,58800.0,15.16,15.17,15.16,15.17,58800.0
2014-07-31 13:20:00,15.17,15.17,15.16,15.17,85800.0,15.17,15.17,15.16,15.17,85800.0
2014-07-31 13:25:00,15.17,15.17,15.17,15.17,64800.0,15.17,15.17,15.17,15.17,64800.0
2014-07-31 13:30:00,15.17,15.17,15.16,15.17,108600.0,15.17,15.17,15.16,15.17,108600.0
2014-07-31 13:35:00,15.17,15.17,15.16,15.17,184800.0,15.17,15.17,15.16,15.17,184800.0
2014-07-31 13:40:00,15.17,15.17,15.16,15.17,160200.0,15.17,15.17,15.16,15.17,160200.0
2014-07-31 13:45:00,15.17,15.17,15.14,15.16,58200.0,15.17,15.17,15.14,15.16,58200.0
2014-07-31 13:50:00,15.16,15.16,15.11,15.12,222600.0,15.16,15.16,15.11,15.12,222600.0
2014-07-31 13:55:00,15.12,15.12,15.11,15.12,75600.0,15.12,15.12,15.11,15.12,75600.0
2014-07-31 14:00:00,15.12,15.12,15.1,15.12,144600.0,15.12,15.12,15.1,15.12,144600.0
2014-07-31 14:05:00,15.12,15.12,15.12,15.12,373800.0,15.12,15.12,15.12,15.12,373800.0
2014-07-31 14:10:00,15.12,15.12,15.11,15.11,148200.0,15.12,15.12,15.11,15.11,148200.0
2014-07-31 14:15:00,15.11,15.12,15.1,15.11,81000.0,15.11,15.12,15.1,15.11,81000.0
2014-07-31 14:20:00,15.12,15.12,15.11,15.12,102000.0,15.12,15.12,15.11,15.12,102000.0
2014-07-31 14:25:00,15.11,15.12,15.11,15.12,135600.0,15.11,15.12,15.11,15.12,135600.0
2014-07-31 14:30:00,15.12,15.12,15.11,15.12,97200.0,15.12,15.12,15.11,15.12,97200.0
2014-07-31 14:35:00,15.12,15.12,15.1,15.11,55800.0,15.12,15.12,15.1,15.11,55800.0
2014-07-31 14:40:00,15.11,15.11,15.09,15.1,48600.0,15.11,15.11,15.09,15.1,48600.0
2014-07-31 14:45:00,15.1,15.1,15.07,15.08,98400.0,15.1,15.1,15.07,15.08,98400.0
2014-07-31 14:50:00,15.08,15.09,15.07,15.08,82200.0,15.08,15.09,15.07,15.08,82200.0
2014-07-31 14:55:00,15.08,15.08,15.05,15.06,58800.0,15.08,15.08,15.05,15.06,58800.0
2014-07-31 15:00:00,15.06,15.08,15.06,15.08,63000.0,15.06,15.08,15.06,15.08,63000.0
2014-07-31 15:05:00,15.08,15.1,15.08,15.08,71400.0,15.08,15.1,15.08,15.08,71400.0
2014-07-31 15:10:00,15.09,15.09,15.07,15.08,78000.0,15.09,15.09,15.07,15.08,78000.0
2014-07-31 15:15:00,15.08,15.09,15.08,15.09,70200.0,15.08,15.09,15.08,15.09,70200.0
2014-07-31 15:20:00,15.09,15.1,15.06,15.07,254400.0,15.09,15.1,15.06,15.07,254400.0
2014-07-31 15:25:00,15.07,15.07,15.05,15.06,154200.0,15.07,15.07,15.05,15.06,154200.0
2014-07-31 15:30:00,15.06,15.07,15.04,15.05,234000.0,15.06,15.07,15.04,15.05,234000.0
2014-07-31 15:35:00,15.05,15.06,15.04,15.04,347400.0,15.05,15.06,15.04,15.04,347400.0
2014-07-31 15:40:00,15.04,15.05,15.04,15.04,310800.0,15.04,15.05,15.04,15.04,310800.0
2014-07-31 15:45:00,15.04,15.08,15.03,15.07,724200.0,15.04,15.08,15.03,15.07,724200.0
2014-07-31 15:50:00,15.07,15.08,15.06,15.08,258000.0,15.07,15.08,15.06,15.08,258000.0
2014-07-31 15:55:00,15.08,15.1,15.04,15.04,658200.0,15.08,15.1,15.04,15.04,658200.0
2014-08-01 09:30:00,15.03,15.06,14.9,14.96,238800.0,15.03,15.06,14.9,14.96,238800.0
2014-08-01 09:35:00,14.93,15.01,14.92,15.01,717600.0,14.93,15.01,14.92,15.01,717600.0
2014-08-01 09:40:00,15.02,15.03,14.95,14.97,243000.0,15.02,15.03,14.95,14.97,243000.0
2014-08-01 09:45:00,14.96,15.0,14.94,14.99,239400.0,14.96,15.0,14.94,14.99,239400.0
2014-08-01 09:50:00,14.99,15.0,14.95,14.99,156600.0,14.99,15.0,14.95,14.99,156600.0
2014-08-01 09:55:00,14.99,15.03,14.97,15.02,436800.0,14.99,15.03,14.97,15.02,436800.0
2014-08-01 10:00:00,15.02,15.07,15.01,15.06,89400.0,15.02,15.07,15.01,15.06,89400.0
2014-08-01 10:05:00,15.06,15.08,15.04,15.05,128400.0,15.06,15.08,15.04,15.05,128400.0
2014-08-01 10:10:00,15.05,15.05,15.0,15.0,98400.0,15.05,15.05,15.0,15.0,98400.0
2014-08-01 10:15:00,15.0,15.01,15.0,15.0,133800.0,15.0,15.01,15.0,15.0,133800.0
2014-08-01 10:20:00,15.01,15.01,15.0,15.0,147000.0,15.01,15.01,15.0,15.0,147000.0
2014-08-01 10:25:00,15.0,15.04,15.0,15.03,658800.0,15.0,15.04,15.0,15.03,658800.0
2014-08-01 10:30:00,15.02,15.05,15.02,15.05,284400.0,15.02,15.05,15.02,15.05,284400.0
2014-08-01 10:35:00,15.05,15.06,15.03,15.05,159000.0,15.05,15.06,15.03,15.05,159000.0
2014-08-01 10:40:00,15.03,15.05,15.03,15.03,73200.0,15.03,15.05,15.03,15.03,73200.0
2014-08-01 10:45:00,15.03,15.06,15.03,15.04,139200.0,15.03,15.06,15.03,15.04,139200.0
2014-08-01 10:50:00,15.05,15.09,15.05,15.07,218400.0,15.05,15.09,15.05,15.07,218400.0
2014-08-01 10:55:00,15.07,15.08,15.04,15.07,84600.0,15.07,15.08,15.04,15.07,84600.0
2014-08-01 11:00:00,15.07,15.08,15.05,15.08,56400.0,15.07,15.08,15.05,15.08,56400.0
2014-08-01 11:05:00,15.06,15.08,15.06,15.06,87000.0,15.06,15.08,15.06,15.06,87000.0
2014-08-01 11:10:00,15.06,15.13,15.06,15.13,288000.0,15.06,15.13,15.06,15.13,288000.0
2014-08-01 11:15:00,15.13,15.15,15.08,15.09,123600.0,15.13,15.15,15.08,15.09,123600.0
2014-08-01 11:20:00,15.1,15.13,15.1,15.13,65400.0,15.1,15.13,15.1,15.13,65400.0
2014-08-01 11:25:00,15.13,15.14,15.12,15.13,76800.0,15.13,15.14,15.12,15.13,76800.0
2014-08-01 11:30:00,15.12,15.13,15.12,15.13,75000.0,15.12,15.13,15.12,15.13,75000.0
2014-08-01 11:35:00,15.13,15.14,15.11,15.13,184200.0,15.13,15.14,15.11,15.13,184200.0
2014-08-01 11:40:00,15.13,15.16,15.12,15.12,92400.0,15.13,15.16,15.12,15.12,92400.0
2014-08-01 11:45:00,15.12,15.13,15.12,15.13,107400.0,15.12,15.13,15.12,15.13,107400.0
2014-08-01 11:50:00,15.12,15.13,15.11,15.11,115800.0,15.12,15.13,15.11,15.11,115800.0
2014-08-01 11:55:00,15.11,15.12,15.09,15.09,101400.0,15.11,15.12,15.09,15.09,101400.0
2014-08-01 12:00:00,15.09,15.1,15.06,15.07,138600.0,15.09,15.1,15.06,15.07,138600.0
2014-08-01 12:05:00,15.07,15.07,15.05,15.05,52800.0,15.07,15.07,15.05,15.05,52800.0
2014-08-01 12:10:00,15.05,15.05,15.04,15.05,34200.0,15.05,15.05,15.04,15.05,34200.0
2014-08-01 12:15:00,15.05,15.08,15.04,15.08,51000.0,15.05,15.08,15.04,15.08,51000.0
2014-08-01 12:20:00,15.08,15.08,15.07,15.08,91200.0,15.08,15.08,15.07,15.08,91200.0
2014-08-01 12:25:00,15.08,15.1,15.07,15.1,76800.0,15.08,15.1,15.07,15.1,76800.0
2014-08-01 12:30:00,15.1,15.11,15.07,15.07,139800.0,15.1,15.11,15.07,15.07,139800.0
2014-08-01 12:35:00,15.08,15.09,15.07,15.07,28200.0,15.08,15.09,15.07,15.07,28200.0
2014-08-01 12:40:00,15.07,15.09,15.07,15.09,31200.0,15.07,15.09,15.07,15.09,31200.0
2014-08-01 12:45:00,15.09,15.12,15.09,15.11,64200.0,15.09,15.12,15.09,15.11,64200.0
2014-08-01 12:50:00,15.12,15.13,15.12,15.13,52200.0,15.12,15.13,15.12,15.13,52200.0
2014-08-01 12:55:00,15.13,15.15,15.13,15.13,91800.0,15.13,15.15,15.13,15.13,91800.0
2014-08-01 13:00:00,15.13,15.15,15.13,15.14,40800.0,15.13,15.15,15.13,15.14,40800.0
2014-08-01 13:05:00,15.14,15.17,15.14,15.15,60600.0,15.14,15.17,15.14,15.15,60600.0
2014-08-01 13:10:00,15.16,15.16,15.16,15.16,43800.0,15.16,15.16,15.16,15.16,43800.0
2014-08-01 13:15:00,15.16,15.16,15.15,15.16,24000.0,15.16,15.16,15.15,15.16,24000.0
2014-08-01 13:20:00,15.16,15.17,15.14,15.16,65400.0,15.16,15.17,15.14,15.16,65400.0
2014-08-01 13:25:00,15.15,15.18,15.15,15.18,44400.0,15.15,15.18,15.15,15.18,44400.0
2014-08-01 13:30:00,15.19,15.19,15.17,15.17,50400.0,15.19,15.19,15.17,15.17,50400.0
2014-08-01 13:35:00,15.18,15.19,15.17,15.19,26400.0,15.18,15.19,15.17,15.19,26400.0
2014-08-01 13:40:00,15.19,15.19,15.17,15.18,56400.0,15.19,15.19,15.17,15.18,56400.0
2014-08-01 13:45:00,15.19,15.2,15.19,15.2,58800.0,15.19,15.2,15.19,15.2,58800.0
2014-08-01 13:50:00,15.2,15.2,15.18,15.19,39600.0,15.2,15.2,15.18,15.19,39600.0
2014-08-01 13:55:00,15.19,15.24,15.19,15.23,103800.0,15.19,15.24,15.19,15.23,103800.0
2014-08-01 14:00:00,15.23,15.25,15.22,15.23,214200.0,15.23,15.25,15.22,15.23,214200.0
2014-08-01 14:05:00,15.23,15.25,15.23,15.25,49200.0,15.23,15.25,15.23,15.25,49200.0
2014-08-01 14:10:00,15.25,15.26,15.25,15.25,48000.0,15.25,15.26,15.25,15.25,48000.0
2014-08-01 14:15:00,15.25,15.26,15.24,15.25,70800.0,15.25,15.26,15.24,15.25,70800.0
2014-08-01 14:20:00,15.26,15.26,15.24,15.24,46200.0,15.26,15.26,15.24,15.24,46200.0
2014-08-01 14:25:00,15.24,15.27,15.24,15.26,64200.0,15.24,15.27,15.24,15.26,64200.0
2014-08-01 14:30:00,15.26,15.28,15.25,15.28,58200.0,15.26,15.28,15.25,15.28,58200.0
2014-08-01 14:35:00,15.28,15.28,15.26,15.28,52200.0,15.28,15.28,15.26,15.28,52200.0
2014-08-01 14:40:00,15.28,15.3,15.28,15.29,57000.0,15.28,15.3,15.28,15.29,57000.0
2014-08-01 14:45:00,15.29,15.31,15.29,15.29,106800.0,15.29,15.31,15.29,15.29,106800.0
2014-08-01 14:50:00,15.29,15.31,15.29,15.29,151800.0,15.29,15.31,15.29,15.29,151800.0
2014-08-01 14:55:00,15.29,15.31,15.29,15.31,34200.0,15.29,15.31,15.29,15.31,34200.0
2014-08-01 15:00:00,15.31,15.31,15.29,15.3,49800.0,15.31,15.31,15.29,15.3,49800.0
2014-08-01 15:05:00,15.3,15.33,15.3,15.33,173400.0,15.3,15.33,15.3,15.33,173400.0
2014-08-01 15:10:00,15.32,15.33,15.32,15.32,88800.0,15.32,15.33,15.32,15.32,88800.0
2014-08-01 15:15:00,15.32,15.33,15.31,15.32,84600.0,15.32,15.33,15.31,15.32,84600.0
2014-08-01 15:20:00,15.32,15.32,15.31,15.32,103200.0,15.32,15.32,15.31,15.32,103200.0
2014-08-01 15:25:00,15.31,15.32,15.31,15.32,82200.0,15.31,15.32,15.31,15.32,82200.0
2014-08-01 15:30:00,15.32,15.32,15.31,15.31,136200.0,15.32,15.32,15.31,15.31,136200.0
2014-08-01 15:35:00,15.31,15.33,15.31,15.33,172200.0,15.31,15.33,15.31,15.33,172200.0
2014-08-01 15:40:00,15.33,15.34,15.33,15.33,163800.0,15.33,15.34,15.33,15.33,163800.0
2014-08-01 15:45:00,15.33,15.34,15.33,15.34,240600.0,15.33,15.34,15.33,15.34,240600.0
2014-08-01 15:50:00,15.33,15.34,15.32,15.33,612000.0,15.33,15.34,15.32,15.33,612000.0
2014-08-01 15:55:00,15.34,15.34,15.33,15.33,337200.0,15.34,15.34,15.33,15.33,337200.0
2014-08-04 09:30:00,15.33,15.38,15.27,15.38,113400.0,15.33,15.38,15.27,15.38,113400.0
2014-08-04 09:35:00,15.39,15.45,15.38,15.42,66000.0,15.39,15.45,15.38,15.42,66000.0
2014-08-04 09:40:00,15.42,15.45,15.38,15.4,133200.0,15.42,15.45,15.38,15.4,133200.0
2014-08-04 09:45:00,15.41,15.49,15.39,15.47,161400.0,15.41,15.49,15.39,15.47,161400.0
2014-08-04 09:50:00,15.45,15.46,15.42,15.42,48000.0,15.45,15.46,15.42,15.42,48000.0
2014-08-04 09:55:00,15.44,15.44,15.38,15.42,75600.0,15.44,15.44,15.38,15.42,75600.0
2014-08-04 10:00:00,15.41,15.42,15.38,15.38,73800.0,15.41,15.42,15.38,15.38,73800.0
2014-08-04 10:05:00,15.38,15.41,15.37,15.38,68400.0,15.38,15.41,15.37,15.38,68400.0
2014-08-04 10:10:00,15.38,15.4,15.37,15.39,99600.0,15.38,15.4,15.37,15.39,99600.0
2014-08-04 10:15:00,15.39,15.39,15.38,15.39,88800.0,15.39,15.39,15.38,15.39,88800.0
2014-08-04 10:20:00,15.38,15.41,15.38,15.38,96000.0,15.38,15.41,15.38,15.38,96000.0
2014-08-04 10:25:00,15.38,15.38,15.36,15.37,103800.0,15.38,15.38,15.36,15.37,103800.0
2014-08-04 10:30:00,15.37,15.38,15.37,15.38,35400.0,15.37,15.38,15.37,15.38,35400.0
2014-08-04 10:35:00,15.37,15.38,15.35,15.36,38400.0,15.37,15.38,15.35,15.36,38400.0
2014-08-04 10:40:00,15.36,15.38,15.35,15.37,48600.0,15.36,15.38,15.35,15.37,48600.0
2014-08-04 10:45:00,15.37,15.38,15.35,15.38,43200.0,15.37,15.38,15.35,15.38,43200.0
2014-08-04 10:50:00,15.38,15.43,15.38,15.41,192000.0,15.38,15.43,15.38,15.41,192000.0
2014-08-04 10:55:00,15.41,15.42,15.39,15.41,159600.0,15.41,15.42,15.39,15.41,159600.0
2014-08-04 11:00:00,15.41,15.42,15.4,15.4,82200.0,15.41,15.42,15.4,15.4,82200.0
2014-08-04 11:05:00,15.4,15.42,15.4,15.42,68400.0,15.4,15.42,15.4,15.42,68400.0
2014-08-04 11:10:00,15.42,15.44,15.42,15.44,64200.0,15.42,15.44,15.42,15.44,64200.0
2014-08-04 11:15:00,15.44,15.44,15.42,15.44,55200.0,15.44,15.44,15.42,15.44,55200.0
2014-08-04 11:20:00,15.44,15.44,15.43,15.44,55200.0,15.44,15.44,15.43,15.44,55200.0
2014-08-04 11:25:00,15.43,15.46,15.43,15.45,69000.0,15.43,15.46,15.43,15.45,69000.0
2014-08-04 11:30:00,15.45,15.47,15.43,15.46,46800.0,15.45,15.47,15.43,15.46,46800.0
2014-08-04 11:35:00,15.45,15.47,15.45,15.46,27600.0,15.45,15.47,15.45,15.46,27600.0
2014-08-04 11:40:00,15.46,15.46,15.43,15.43,26400.0,15.46,15.46,15.43,15.43,26400.0
2014-08-04 11:45:00,15.43,15.44,15.42,15.43,38400.0,15.43,15.44,15.42,15.43,38400.0
2014-08-04 11:50:00,15.43,15.46,15.43,15.45,151200.0,15.43,15.46,15.43,15.45,151200.0
2014-08-04 11:55:00,15.44,15.47,15.44,15.46,35400.0,15.44,15.47,15.44,15.46,35400.0
2014-08-04 12:00:00,15.45,15.5,15.45,15.49,115200.0,15.45,15.5,15.45,15.49,115200.0
2014-08-04 12:05:00,15.49,15.53,15.49,15.53,208800.0,15.49,15.53,15.49,15.53,208800.0
2014-08-04 12:10:00,15.52,15.53,15.52,15.52,55200.0,15.52,15.53,15.52,15.52,55200.0
2014-08-04 12:15:00,15.52,15.52,15.51,15.51,24600.0,15.52,15.52,15.51,15.51,24600.0
2014-08-04 12:20:00,15.51,15.51,15.5,15.51,44400.0,15.51,15.51,15.5,15.51,44400.0
2014-08-04 12:25:00,15.51,15.54,15.51,15.53,45600.0,15.51,15.54,15.51,15.53,45600.0
2014-08-04 12:30:00,15.53,15.53,15.49,15.49,40200.0,15.53,15.53,15.49,15.49,40200.0
2014-08-04 12:35:00,15.49,15.49,15.47,15.47,31800.0,15.49,15.49,15.47,15.47,31800.0
2014-08-04 12:40:00,15.48,15.5,15.48,15.5,28200.0,15.48,15.5,15.48,15.5,28200.0
2014-08-04 12:45:00,15.5,15.5,15.47,15.48,29400.0,15.5,15.5,15.47,15.48,29400.0
2014-08-04 12:50:00,15.48,15.49,15.47,15.49,31200.0,15.48,15.49,15.47,15.49,31200.0
2014-08-04 12:55:00,15.49,15.49,15.47,15.48,15600.0,15.49,15.49,15.47,15.48,15600.0
2014-08-04 13:00:00,15.48,15.48,15.47,15.47,28200.0,15.48,15.48,15.47,15.47,28200.0
2014-08-04 13:05:00,15.47,15.47,15.46,15.47,28800.0,15.47,15.47,15.46,15.47,28800.0
2014-08-04 13:10:00,15.46,15.49,15.46,15.49,36600.0,15.46,15.49,15.46,15.49,36600.0
2014-08-04 13:15:00,15.48,15.5,15.48,15.5,19200.0,15.48,15.5,15.48,15.5,19200.0
2014-08-04 13:20:00,15.51,15.53,15.51,15.52,31200.0,15.51,15.53,15.51,15.52,31200.0
2014-08-04 13:25:00,15.52,15.56,15.52,15.53,95400.0,15.52,15.56,15.52,15.53,95400.0
2014-08-04 13:30:00,15.53,15.56,15.5,15.55,191400.0,15.53,15.56,15.5,15.55,191400.0
2014-08-04 13:35:00,15.55,15.56,15.54,15.54,39000.0,15.55,15.56,15.54,15.54,39000.0
2014-08-04 13:40:00,15.54,15.54,15.51,15.53,52800.0,15.54,15.54,15.51,15.53,52800.0
2014-08-04 13:45:00,15.53,15.56,15.52,15.56,30000.0,15.53,15.56,15.52,15.56,30000.0
2014-08-04 13:50:00,15.56,15.56,15.53,15.53,36000.0,15.56,15.56,15.53,15.53,36000.0
2014-08-04 13:55:00,15.53,15.56,15.52,15.56,39600.0,15.53,15.56,15.52,15.56,39600.0
2014-08-04 14:00:00,15.56,15.56,15.55,15.55,25200.0,15.56,15.56,15.55,15.55,25200.0
2014-08-04 14:05:00,15.55,15.56,15.54,15.55,41400.0,15.55,15.56,15.54,15.55,41400.0
2014-08-04 14:10:00,15.55,15.56,15.53,15.54,32400.0,15.55,15.56,15.53,15.54,32400.0
2014-08-04 14:15:00,15.53,15.54,15.52,15.54,60600.0,15.53,15.54,15.52,15.54,60600.0
2014-08-04 14:20:00,15.54,15.55,15.53,15.54,31800.0,15.54,15.55,15.53,15.54,31800.0
2014-08-04 14:25:00,15.54,15.56,15.54,15.56,46200.0,15.54,15.56,15.54,15.56,46200.0
2014-08-04 14:30:00,15.56,15.56,15.54,15.54,31800.0,15.56,15.56,15.54,15.54,31800.0
2014-08-04 14:35:00,15.55,15.57,15.54,15.57,48600.0,15.55,15.57,15.54,15.57,48600.0
2014-08-04 14:40:00,15.57,15.58,15.56,15.57,30600.0,15.57,15.58,15.56,15.57,30600.0
2014-08-04 14:45:00,15.57,15.58,15.57,15.58,49200.0,15.57,15.58,15.57,15.58,49200.0
2014-08-04 14:50:00,15.58,15.58,15.56,15.56,60600.0,15.58,15.58,15.56,15.56,60600.0
2014-08-04 14:55:00,15.56,15.58,15.56,15.58,33600.0,15.56,15.58,15.56,15.58,33600.0
2014-08-04 15:00:00,15.58,15.58,15.56,15.57,48600.0,15.58,15.58,15.56,15.57,48600.0
2014-08-04 15:05:00,15.57,15.57,15.56,15.57,44400.0,15.57,15.57,15.56,15.57,44400.0
2014-08-04 15:10:00,15.57,15.59,15.57,15.58,111600.0,15.57,15.59,15.57,15.58,111600.0
2014-08-04 15:15:00,15.58,15.59,15.58,15.59,126600.0,15.58,15.59,15.58,15.59,126600.0
2014-08-04 15:20:00,15.59,15.59,15.56,15.56,140400.0,15.59,15.59,15.56,15.56,140400.0
2014-08-04 15:25:00,15.56,15.57,15.55,15.56,72600.0,15.56,15.57,15.55,15.56,72600.0
2014-08-04 15:30:00,15.56,15.57,15.56,15.57,61200.0,15.56,15.57,15.56,15.57,61200.0
2014-08-04 15:35:00,15.57,15.58,15.56,15.56,66000.0,15.57,15.58,15.56,15.56,66000.0
2014-08-04 15:40:00,15.57,15.57,15.56,15.56,117600.0,15.57,15.57,15.56,15.56,117600.0
2014-08-04 15:45:00,15.56,15.57,15.56,15.56,110400.0,15.56,15.57,15.56,15.56,110400.0
2014-08-04 15:50:00,15.57,15.57,15.56,15.57,123000.0,15.57,15.57,15.56,15.57,123000.0
2014-08-04 15:55:00,15.56,15.58,15.56,15.57,372600.0,15.56,15.58,15.56,15.57,372600.0
2014-08-05 09:30:00,15.59,15.63,15.53,15.63,177000.0,15.59,15.63,15.53,15.63,177000.0
2014-08-05 09:35:00,15.65,15.71,15.63,15.66,165600.0,15.65,15.71,15.63,15.66,165600.0
2014-08-05 09:40:00,15.66,15.68,15.65,15.67,45600.0,15.66,15.68,15.65,15.67,45600.0
2014-08-05 09:45:00,15.67,15.67,15.63,15.64,63600.0,15.67,15.67,15.63,15.64,63600.0
2014-08-05 09:50:00,15.62,15.65,15.6,15.62,54000.0,15.62,15.65,15.6,15.62,54000.0
2014-08-05 09:55:00,15.61,15.67,15.61,15.66,60000.0,15.61,15.67,15.61,15.66,60000.0
2014-08-05 10:00:00,15.67,15.67,15.64,15.65,54600.0,15.67,15.67,15.64,15.65,54600.0
2014-08-05 10:05:00,15.63,15.67,15.63,15.67,49200.0,15.63,15.67,15.63,15.67,49200.0
2014-08-05 10:10:00,15.67,15.68,15.66,15.67,60600.0,15.67,15.68,15.66,15.67,60600.0
2014-08-05 10:15:00,15.67,15.68,15.67,15.68,54600.0,15.67,15.68,15.67,15.68,54600.0
2014-08-05 10:20:00,15.68,15.69,15.67,15.69,34200.0,15.68,15.69,15.67,15.69,34200.0
2014-08-05 10:25:00,15.68,15.72,15.66,15.72,90600.0,15.68,15.72,15.66,15.72,90600.0
2014-08-05 10:30:00,15.71,15.72,15.7,15.71,51000.0,15.71,15.72,15.7,15.71,51000.0
2014-08-05 10:35:00,15.71,15.71,15.68,15.68,51000.0,15.71,15.71,15.68,15.68,51000.0
2014-08-05 10:40:00,15.69,15.7,15.68,15.69,27000.0,15.69,15.7,15.68,15.69,27000.0
2014-08-05 10:45:00,15.69,15.7,15.67,15.67,55200.0,15.69,15.7,15.67,15.67,55200.0
2014-08-05 10:50:00,15.67,15.72,15.67,15.71,81000.0,15.67,15.72,15.67,15.71,81000.0
2014-08-05 10:55:00,15.69,15.7,15.67,15.69,36600.0,15.69,15.7,15.67,15.69,36600.0
2014-08-05 11:00:00,15.68,15.69,15.67,15.68,60600.0,15.68,15.69,15.67,15.68,60600.0
2014-08-05 11:05:00,15.67,15.72,15.67,15.7,132600.0,15.67,15.72,15.67,15.7,132600.0
2014-08-05 11:10:00,15.7,15.72,15.7,15.72,36000.0,15.7,15.72,15.7,15.72,36000.0
2014-08-05 11:15:00,15.72,15.74,15.71,15.72,57000.0,15.72,15.74,15.71,15.72,57000.0
2014-08-05 11:20:00,15.72,15.77,15.72,15.76,146400.0,15.72,15.77,15.72,15.76,146400.0
2014-08-05 11:25:00,15.75,15.76,15.74,15.76,96000.0,15.75,15.76,15.74,15.76,96000.0
2014-08-05 11:30:00,15.76,15.76,15.75,15.75,54600.0,15.76,15.76,15.75,15.75,54600.0
2014-08-05 11:35:00,15.75,15.77,15.74,15.77,132000.0,15.75,15.77,15.74,15.77,132000.0
2014-08-05 11:40:00,15.77,15.78,15.77,15.78,66600.0,15.77,15.78,15.77,15.78,66600.0
2014-08-05 11:45:00,15.77,15.78,15.75,15.75,64800.0,15.77,15.78,15.75,15.75,64800.0
2014-08-05 11:50:00,15.76,15.77,15.76,15.77,22200.0,15.76,15.77,15.76,15.77,22200.0
2014-08-05 11:55:00,15.77,15.77,15.75,15.76,79800.0,15.77,15.77,15.75,15.76,79800.0
2014-08-05 12:00:00,15.77,15.77,15.76,15.76,81000.0,15.77,15.77,15.76,15.76,81000.0
2014-08-05 12:05:00,15.76,15.77,15.76,15.77,45000.0,15.76,15.77,15.76,15.77,45000.0
2014-08-05 12:10:00,15.76,15.76,15.74,15.76,74400.0,15.76,15.76,15.74,15.76,74400.0
2014-08-05 12:15:00,15.76,15.76,15.75,15.76,27600.0,15.76,15.76,15.75,15.76,27600.0
2014-08-05 12:20:00,15.77,15.77,15.74,15.75,32400.0,15.77,15.77,15.74,15.75,32400.0
2014-08-05 12:25:00,15.75,15.76,15.74,15.75,34200.0,15.75,15.76,15.74,15.75,34200.0
2014-08-05 12:30:00,15.75,15.76,15.75,15.76,9000.0,15.75,15.76,15.75,15.76,9000.0
2014-08-05 12:35:00,15.75,15.76,15.75,15.76,83400.0,15.75,15.76,15.75,15.76,83400.0
2014-08-05 12:40:00,15.76,15.77,15.75,15.77,54600.0,15.76,15.77,15.75,15.77,54600.0
2014-08-05 12:45:00,15.77,15.78,15.76,15.77,85200.0,15.77,15.78,15.76,15.77,85200.0
2014-08-05 12:50:00,15.77,15.78,15.77,15.77,28200.0,15.77,15.78,15.77,15.77,28200.0
2014-08-05 12:55:00,15.78,15.79,15.78,15.79,46200.0,15.78,15.79,15.78,15.79,46200.0
2014-08-05 13:00:00,15.79,15.79,15.76,15.79,201000.0,15.79,15.79,15.76,15.79,201000.0
2014-08-05 13:05:00,15.78,15.8,15.77,15.78,197400.0,15.78,15.8,15.77,15.78,197400.0
2014-08-05 13:10:00,15.78,15.78,15.75,15.76,108000.0,15.78,15.78,15.75,15.76,108000.0
2014-08-05 13:15:00,15.76,15.8,15.76,15.79,37800.0,15.76,15.8,15.76,15.79,37800.0
2014-08-05 13:20:00,15.78,15.79,15.77,15.78,61800.0,15.78,15.79,15.77,15.78,61800.0
2014-08-05 13:25:00,15.78,15.8,15.77,15.77,120000.0,15.78,15.8,15.77,15.77,120000.0
2014-08-05 13:30:00,15.77,15.79,15.76,15.78,106200.0,15.77,15.79,15.76,15.78,106200.0
2014-08-05 13:35:00,15.78,15.78,15.74,15.74,106200.0,15.78,15.78,15.74,15.74,106200.0
2014-08-05 13:40:00,15.74,15.76,15.69,15.7,168000.0,15.74,15.76,15.69,15.7,168000.0
2014-08-05 13:45:00,15.71,15.72,15.71,15.71,99000.0,15.71,15.72,15.71,15.71,99000.0
2014-08-05 13:50:00,15.71,15.72,15.69,15.72,94800.0,15.71,15.72,15.69,15.72,94800.0
2014-08-05 13:55:00,15.73,15.74,15.72,15.73,97800.0,15.73,15.74,15.72,15.73,97800.0
2014-08-05 14:00:00,15.73,15.74,15.71,15.72,43200.0,15.73,15.74,15.71,15.72,43200.0
2014-08-05 14:05:00,15.72,15.72,15.69,15.7,64800.0,15.72,15.72,15.69,15.7,64800.0
2014-08-05 14:10:00,15.7,15.71,15.69,15.7,76800.0,15.7,15.71,15.69,15.7,76800.0
2014-08-05 14:15:00,15.71,15.71,15.68,15.68,50400.0,15.71,15.71,15.68,15.68,50400.0
2014-08-05 14:20:00,15.68,15.71,15.68,15.7,37200.0,15.68,15.71,15.68,15.7,37200.0
2014-08-05 14:25:00,15.7,15.71,15.69,15.7,39000.0,15.7,15.71,15.69,15.7,39000.0
2014-08-05 14:30:00,15.7,15.72,15.7,15.71,109200.0,15.7,15.72,15.7,15.71,109200.0
2014-08-05 14:35:00,15.71,15.71,15.7,15.7,36000.0,15.71,15.71,15.7,15.7,36000.0
2014-08-05 14:40:00,15.69,15.7,15.69,15.69,43800.0,15.69,15.7,15.69,15.69,43800.0
2014-08-05 14:45:00,15.69,15.7,15.68,15.68,27600.0,15.69,15.7,15.68,15.68,27600.0
2014-08-05 14:50:00,15.68,15.69,15.67,15.68,36600.0,15.68,15.69,15.67,15.68,36600.0
2014-08-05 14:55:00,15.68,15.7,15.67,15.67,34800.0,15.68,15.7,15.67,15.67,34800.0
2014-08-05 15:00:00,15.67,15.67,15.65,15.65,54600.0,15.67,15.67,15.65,15.65,54600.0
2014-08-05 15:05:00,15.65,15.66,15.63,15.63,58800.0,15.65,15.66,15.63,15.63,58800.0
2014-08-05 15:10:00,15.63,15.64,15.61,15.61,81600.0,15.63,15.64,15.61,15.61,81600.0
2014-08-05 15:15:00,15.61,15.63,15.61,15.63,73200.0,15.61,15.63,15.61,15.63,73200.0
2014-08-05 15:20:00,15.63,15.64,15.62,15.62,88800.0,15.63,15.64,15.62,15.62,88800.0
2014-08-05 15:25:00,15.63,15.63,15.61,15.61,44400.0,15.63,15.63,15.61,15.61,44400.0
2014-08-05 15:30:00,15.61,15.64,15.61,15.63,69000.0,15.61,15.64,15.61,15.63,69000.0
2014-08-05 15:35:00,15.63,15.66,15.63,15.65,66600.0,15.63,15.66,15.63,15.65,66600.0
2014-08-05 15:40:00,15.65,15.65,15.63,15.64,86400.0,15.65,15.65,15.63,15.64,86400.0
2014-08-05 15:45:00,15.64,15.64,15.63,15.63,109200.0,15.64,15.64,15.63,15.63,109200.0
2014-08-05 15:50:00,15.63,15.64,15.63,15.63,111000.0,15.63,15.64,15.63,15.63,111000.0
2014-08-05 15:55:00,15.63,15.65,15.63,15.64,306000.0,15.63,15.65,15.63,15.64,306000.0
2014-08-06 09:30:00,15.5,15.57,15.46,15.5,115200.0,15.5,15.57,15.46,15.5,115200.0
2014-08-06 09:35:00,15.47,15.59,15.47,15.53,74400.0,15.47,15.59,15.47,15.53,74400.0
2014-08-06 09:40:00,15.52,15.62,15.52,15.6,32400.0,15.52,15.62,15.52,15.6,32400.0
2014-08-06 09:45:00,15.6,15.65,15.59,15.63,44400.0,15.6,15.65,15.59,15.63,44400.0
2014-08-06 09:50:00,15.64,15.64,15.59,15.6,47400.0,15.64,15.64,15.59,15.6,47400.0
2014-08-06 09:55:00,15.62,15.62,15.56,15.58,73800.0,15.62,15.62,15.56,15.58,73800.0
2014-08-06 10:00:00,15.58,15.62,15.58,15.61,40800.0,15.58,15.62,15.58,15.61,40800.0
2014-08-06 10:05:00,15.62,15.64,15.61,15.64,52800.0,15.62,15.64,15.61,15.64,52800.0
2014-08-06 10:10:00,15.63,15.64,15.6,15.61,68400.0,15.63,15.64,15.6,15.61,68400.0
2014-08-06 10:15:00,15.61,15.62,15.57,15.58,78600.0,15.61,15.62,15.57,15.58,78600.0
2014-08-06 10:20:00,15.57,15.6,15.57,15.59,117600.0,15.57,15.6,15.57,15.59,117600.0
2014-08-06 10:25:00,15.59,15.66,15.59,15.66,93600.0,15.59,15.66,15.59,15.66,93600.0
2014-08-06 10:30:00,15.66,15.67,15.63,15.63,86400.0,15.66,15.67,15.63,15.63,86400.0
2014-08-06 10:35:00,15.63,15.64,15.6,15.61,19800.0,15.63,15.64,15.6,15.61,19800.0
2014-08-06 10:40:00,15.62,15.63,15.6,15.63,31200.0,15.62,15.63,15.6,15.63,31200.0
2014-08-06 10:45:00,15.62,15.64,15.62,15.64,41400.0,15.62,15.64,15.62,15.64,41400.0
2014-08-06 10:50:00,15.64,15.66,15.63,15.65,36600.0,15.64,15.66,15.63,15.65,36600.0
2014-08-06 10:55:00,15.66,15.7,15.65,15.69,34800.0,15.66,15.7,15.65,15.69,34800.0
2014-08-06 11:00:00,15.69,15.72,15.69,15.71,57000.0,15.69,15.72,15.69,15.71,57000.0
2014-08-06 11:05:00,15.71,15.73,15.7,15.71,70800.0,15.71,15.73,15.7,15.71,70800.0
2014-08-06 11:10:00,15.72,15.73,15.71,15.73,46200.0,15.72,15.73,15.71,15.73,46200.0
2014-08-06 11:15:00,15.73,15.74,15.72,15.74,51000.0,15.73,15.74,15.72,15.74,51000.0
2014-08-06 11:20:00,15.74,15.75,15.72,15.75,56400.0,15.74,15.75,15.72,15.75,56400.0
2014-08-06 11:25:00,15.74,15.75,15.72,15.73,48600.0,15.74,15.75,15.72,15.73,48600.0
2014-08-06 11:30:00,15.72,15.75,15.72,15.74,50400.0,15.72,15.75,15.72,15.74,50400.0
2014-08-06 11:35:00,15.75,15.78,15.74,15.75,195600.0,15.75,15.78,15.74,15.75,195600.0
2014-08-06 11:40:00,15.75,15.79,15.74,15.79,95400.0,15.75,15.79,15.74,15.79,95400.0
2014-08-06 11:45:00,15.79,15.8,15.78,15.79,48600.0,15.79,15.8,15.78,15.79,48600.0
2014-08-06 11:50:00,15.79,15.8,15.78,15.79,25200.0,15.79,15.8,15.78,15.79,25200.0
2014-08-06 11:55:00,15.79,15.79,15.74,15.74,157800.0,15.79,15.79,15.74,15.74,157800.0
2014-08-06 12:00:00,15.74,15.76,15.74,15.76,18000.0,15.74,15.76,15.74,15.76,18000.0
2014-08-06 12:05:00,15.76,15.77,15.76,15.76,46800.0,15.76,15.77,15.76,15.76,46800.0
2014-08-06 12:10:00,15.76,15.77,15.76,15.76,27600.0,15.76,15.77,15.76,15.76,27600.0
2014-08-06 12:15:00,15.77,15.77,15.75,15.76,37800.0,15.77,15.77,15.75,15.76,37800.0
2014-08-06 12:20:00,15.75,15.77,15.75,15.77,15600.0,15.75,15.77,15.75,15.77,15600.0
2014-08-06 12:25:00,15.77,15.81,15.77,15.8,198000.0,15.77,15.81,15.77,15.8,198000.0
2014-08-06 12:30:00,15.8,15.8,15.79,15.79,52200.0,15.8,15.8,15.79,15.79,52200.0
2014-08-06 12:35:00,15.79,15.81,15.79,15.8,29400.0,15.79,15.81,15.79,15.8,29400.0
2014-08-06 12:40:00,15.8,15.81,15.8,15.81,26400.0,15.8,15.81,15.8,15.81,26400.0
2014-08-06 12:45:00,15.81,15.85,15.81,15.84,272400.0,15.81,15.85,15.81,15.84,272400.0
2014-08-06 12:50:00,15.85,15.85,15.84,15.85,34800.0,15.85,15.85,15.84,15.85,34800.0
2014-08-06 12:55:00,15.85,15.86,15.84,15.85,102000.0,15.85,15.86,15.84,15.85,102000.0
2014-08-06 13:00:00,15.85,15.87,15.85,15.85,85800.0,15.85,15.87,15.85,15.85,85800.0
2014-08-06 13:05:00,15.85,15.85,15.84,15.85,96000.0,15.85,15.85,15.84,15.85,96000.0
2014-08-06 13:10:00,15.85,15.86,15.84,15.86,77400.0,15.85,15.86,15.84,15.86,77400.0
2014-08-06 13:15:00,15.85,15.88,15.85,15.87,43800.0,15.85,15.88,15.85,15.87,43800.0
2014-08-06 13:20:00,15.87,15.87,15.86,15.87,40800.0,15.87,15.87,15.86,15.87,40800.0
2014-08-06 13:25:00,15.86,15.87,15.85,15.85,59400.0,15.86,15.87,15.85,15.85,59400.0
2014-08-06 13:30:00,15.85,15.85,15.83,15.83,79800.0,15.85,15.85,15.83,15.83,79800.0
2014-08-06 13:35:00,15.84,15.86,15.83,15.86,67800.0,15.84,15.86,15.83,15.86,67800.0
2014-08-06 13:40:00,15.86,15.87,15.85,15.86,37800.0,15.86,15.87,15.85,15.86,37800.0
2014-08-06 13:45:00,15.86,15.87,15.84,15.85,76200.0,15.86,15.87,15.84,15.85,76200.0
2014-08-06 13:50:00,15.85,15.85,15.84,15.84,81000.0,15.85,15.85,15.84,15.84,81000.0
2014-08-06 13:55:00,15.84,15.85,15.84,15.85,104400.0,15.84,15.85,15.84,15.85,104400.0
2014-08-06 14:00:00,15.84,15.85,15.84,15.85,76200.0,15.84,15.85,15.84,15.85,76200.0
2014-08-06 14:05:00,15.85,15.87,15.85,15.86,114600.0,15.85,15.87,15.85,15.86,114600.0
2014-08-06 14:10:00,15.86,15.86,15.85,15.85,81000.0,15.86,15.86,15.85,15.85,81000.0
2014-08-06 14:15:00,15.84,15.85,15.84,15.84,37800.0,15.84,15.85,15.84,15.84,37800.0
2014-08-06 14:20:00,15.84,15.85,15.83,15.84,45600.0,15.84,15.85,15.83,15.84,45600.0
2014-08-06 14:25:00,15.84,15.85,15.84,15.85,16200.0,15.84,15.85,15.84,15.85,16200.0
2014-08-06 14:30:00,15.85,15.85,15.84,15.85,85200.0,15.85,15.85,15.84,15.85,85200.0
2014-08-06 14:35:00,15.85,15.86,15.84,15.85,58800.0,15.85,15.86,15.84,15.85,58800.0
2014-08-06 14:40:00,15.85,15.88,15.85,15.88,90000.0,15.85,15.88,15.85,15.88,90000.0
2014-08-06 14:45:00,15.88,15.88,15.88,15.88,105600.0,15.88,15.88,15.88,15.88,105600.0
2014-08-06 14:50:00,15.88,15.89,15.88,15.89,67800.0,15.88,15.89,15.88,15.89,67800.0
2014-08-06 14:55:00,15.89,15.9,15.88,15.88,78000.0,15.89,15.9,15.88,15.88,78000.0
2014-08-06 15:00:00,15.88,15.9,15.87,15.88,69600.0,15.88,15.9,15.87,15.88,69600.0
2014-08-06 15:05:00,15.88,15.88,15.86,15.86,59400.0,15.88,15.88,15.86,15.86,59400.0
2014-08-06 15:10:00,15.86,15.86,15.84,15.84,64200.0,15.86,15.86,15.84,15.84,64200.0
2014-08-06 15:15:00,15.84,15.85,15.84,15.85,60000.0,15.84,15.85,15.84,15.85,60000.0
2014-08-06 15:20:00,15.85,15.87,15.85,15.87,79800.0,15.85,15.87,15.85,15.87,79800.0
2014-08-06 15:25:00,15.87,15.88,15.86,15.87,70800.0,15.87,15.88,15.86,15.87,70800.0
2014-08-06 15:30:00,15.87,15.87,15.85,15.86,109800.0,15.87,15.87,15.85,15.86,109800.0
2014-08-06 15:35:00,15.86,15.86,15.85,15.86,103200.0,15.86,15.86,15.85,15.86,103200.0
2014-08-06 15:40:00,15.86,15.87,15.85,15.87,108000.0,15.86,15.87,15.85,15.87,108000.0
2014-08-06 15:45:00,15.87,15.87,15.85,15.85,175800.0,15.87,15.87,15.85,15.85,175800.0
2014-08-06 15:50:00,15.85,15.85,15.84,15.84,171600.0,15.85,15.85,15.84,15.84,171600.0
2014-08-06 15:55:00,15.84,15.85,15.83,15.84,380400.0,15.84,15.85,15.83,15.84,380400.0
2014-08-07 09:30:00,15.88,15.92,15.84,15.85,130800.0,15.88,15.92,15.84,15.85,130800.0
2014-08-07 09:35:00,15.85,15.85,15.79,15.82,44400.0,15.85,15.85,15.79,15.82,44400.0
2014-08-07 09:40:00,15.81,15.84,15.78,15.84,47400.0,15.81,15.84,15.78,15.84,47400.0
2014-08-07 09:45:00,15.82,15.86,15.82,15.85,102600.0,15.82,15.86,15.82,15.85,102600.0
2014-08-07 09:50:00,15.85,15.88,15.84,15.85,54600.0,15.85,15.88,15.84,15.85,54600.0
2014-08-07 09:55:00,15.85,15.87,15.84,15.86,130200.0,15.85,15.87,15.84,15.86,130200.0
2014-08-07 10:00:00,15.86,15.89,15.84,15.85,114600.0,15.86,15.89,15.84,15.85,114600.0
2014-08-07 10:05:00,15.84,15.86,15.84,15.86,69600.0,15.84,15.86,15.84,15.86,69600.0
2014-08-07 10:10:00,15.86,15.89,15.86,15.88,66600.0,15.86,15.89,15.86,15.88,66600.0
2014-08-07 10:15:00,15.88,15.89,15.86,15.89,64200.0,15.88,15.89,15.86,15.89,64200.0
2014-08-07 10:20:00,15.88,15.91,15.88,15.91,53400.0,15.88,15.91,15.88,15.91,53400.0
2014-08-07 10:25:00,15.91,15.92,15.9,15.9,68400.0,15.91,15.92,15.9,15.9,68400.0
2014-08-07 10:30:00,15.9,15.91,15.9,15.91,33000.0,15.9,15.91,15.9,15.91,33000.0
2014-08-07 10:35:00,15.9,15.92,15.9,15.91,63600.0,15.9,15.92,15.9,15.91,63600.0
2014-08-07 10:40:00,15.91,15.92,15.89,15.89,138000.0,15.91,15.92,15.89,15.89,138000.0
2014-08-07 10:45:00,15.89,15.9,15.87,15.87,30600.0,15.89,15.9,15.87,15.87,30600.0
2014-08-07 10:50:00,15.87,15.88,15.85,15.86,41400.0,15.87,15.88,15.85,15.86,41400.0
2014-08-07 10:55:00,15.87,15.88,15.87,15.87,40800.0,15.87,15.88,15.87,15.87,40800.0
2014-08-07 11:00:00,15.88,15.88,15.84,15.85,232800.0,15.88,15.88,15.84,15.85,232800.0
2014-08-07 11:05:00,15.84,15.87,15.83,15.86,71400.0,15.84,15.87,15.83,15.86,71400.0
2014-08-07 11:10:00,15.86,15.87,15.85,15.86,73200.0,15.86,15.87,15.85,15.86,73200.0
2014-08-07 11:15:00,15.87,15.89,15.86,15.89,64200.0,15.87,15.89,15.86,15.89,64200.0
2014-08-07 11:20:00,15.88,15.9,15.88,15.9,44400.0,15.88,15.9,15.88,15.9,44400.0
2014-08-07 11:25:00,15.9,15.9,15.87,15.88,55800.0,15.9,15.9,15.87,15.88,55800.0
2014-08-07 11:30:00,15.87,15.91,15.87,15.91,43800.0,15.87,15.91,15.87,15.91,43800.0
2014-08-07 11:35:00,15.9,15.91,15.89,15.89,66000.0,15.9,15.91,15.89,15.89,66000.0
2014-08-07 11:40:00,15.89,15.9,15.88,15.88,65400.0,15.89,15.9,15.88,15.88,65400.0
2014-08-07 11:45:00,15.88,15.88,15.86,15.88,94800.0,15.88,15.88,15.86,15.88,94800.0
2014-08-07 11:50:00,15.88,15.88,15.85,15.85,74400.0,15.88,15.88,15.85,15.85,74400.0
2014-08-07 11:55:00,15.85,15.86,15.84,15.85,43800.0,15.85,15.86,15.84,15.85,43800.0
2014-08-07 12:00:00,15.85,15.85,15.84,15.85,45000.0,15.85,15.85,15.84,15.85,45000.0
2014-08-07 12:05:00,15.85,15.88,15.85,15.86,40800.0,15.85,15.88,15.85,15.86,40800.0
2014-08-07 12:10:00,15.87,15.87,15.86,15.86,43800.0,15.87,15.87,15.86,15.86,43800.0
2014-08-07 12:15:00,15.85,15.87,15.85,15.87,116400.0,15.85,15.87,15.85,15.87,116400.0
2014-08-07 12:20:00,15.87,15.88,15.86,15.88,51000.0,15.87,15.88,15.86,15.88,51000.0
2014-08-07 12:25:00,15.88,15.88,15.85,15.85,147000.0,15.88,15.88,15.85,15.85,147000.0
2014-08-07 12:30:00,15.85,15.85,15.83,15.84,39000.0,15.85,15.85,15.83,15.84,39000.0
2014-08-07 12:35:00,15.84,15.84,15.81,15.82,45600.0,15.84,15.84,15.81,15.82,45600.0
2014-08-07 12:40:00,15.82,15.82,15.8,15.8,66600.0,15.82,15.82,15.8,15.8,66600.0
2014-08-07 12:45:00,15.81,15.81,15.8,15.81,42600.0,15.81,15.81,15.8,15.81,42600.0
2014-08-07 12:50:00,15.8,15.8,15.79,15.79,18600.0,15.8,15.8,15.79,15.79,18600.0
2014-08-07 12:55:00,15.8,15.81,15.78,15.78,34200.0,15.8,15.81,15.78,15.78,34200.0
2014-08-07 13:00:00,15.78,15.8,15.77,15.78,79800.0,15.78,15.8,15.77,15.78,79800.0
2014-08-07 13:05:00,15.78,15.78,15.77,15.77,78600.0,15.78,15.78,15.77,15.77,78600.0
2014-08-07 13:10:00,15.77,15.77,15.77,15.77,34200.0,15.77,15.77,15.77,15.77,34200.0
2014-08-07 13:15:00,15.77,15.8,15.77,15.79,22800.0,15.77,15.8,15.77,15.79,22800.0
2014-08-07 13:20:00,15.79,15.8,15.78,15.8,31200.0,15.79,15.8,15.78,15.8,31200.0
2014-08-07 13:25:00,15.8,15.81,15.8,15.81,21600.0,15.8,15.81,15.8,15.81,21600.0
2014-08-07 13:30:00,15.8,15.81,15.8,15.8,21000.0,15.8,15.81,15.8,15.8,21000.0
2014-08-07 13:35:00,15.81,15.82,15.8,15.82,40200.0,15.81,15.82,15.8,15.82,40200.0
2014-08-07 13:40:00,15.82,15.83,15.81,15.82,70200.0,15.82,15.83,15.81,15.82,70200.0
2014-08-07 13:45:00,15.82,15.82,15.8,15.8,25200.0,15.82,15.82,15.8,15.8,25200.0
2014-08-07 13:50:00,15.8,15.8,15.78,15.78,32400.0,15.8,15.8,15.78,15.78,32400.0
2014-08-07 13:55:00,15.78,15.81,15.78,15.81,47400.0,15.78,15.81,15.78,15.81,47400.0
2014-08-07 14:00:00,15.8,15.8,15.78,15.79,63600.0,15.8,15.8,15.78,15.79,63600.0
2014-08-07 14:05:00,15.79,15.8,15.78,15.79,33600.0,15.79,15.8,15.78,15.79,33600.0
2014-08-07 14:10:00,15.79,15.8,15.78,15.8,51000.0,15.79,15.8,15.78,15.8,51000.0
2014-08-07 14:15:00,15.8,15.8,15.78,15.79,25800.0,15.8,15.8,15.78,15.79,25800.0
2014-08-07 14:20:00,15.79,15.8,15.77,15.77,51600.0,15.79,15.8,15.77,15.77,51600.0
2014-08-07 14:25:00,15.77,15.77,15.75,15.75,31200.0,15.77,15.77,15.75,15.75,31200.0
2014-08-07 14:30:00,15.75,15.76,15.74,15.76,34800.0,15.75,15.76,15.74,15.76,34800.0
2014-08-07 14:35:00,15.76,15.76,15.74,15.74,34200.0,15.76,15.76,15.74,15.74,34200.0
2014-08-07 14:40:00,15.74,15.74,15.73,15.73,42600.0,15.74,15.74,15.73,15.73,42600.0
2014-08-07 14:45:00,15.73,15.74,15.73,15.74,34800.0,15.73,15.74,15.73,15.74,34800.0
2014-08-07 14:50:00,15.73,15.74,15.73,15.74,27600.0,15.73,15.74,15.73,15.74,27600.0
2014-08-07 14:55:00,15.73,15.74,15.72,15.72,45000.0,15.73,15.74,15.72,15.72,45000.0
2014-08-07 15:00:00,15.72,15.74,15.72,15.73,25800.0,15.72,15.74,15.72,15.73,25800.0
2014-08-07 15:05:00,15.73,15.74,15.7,15.71,134400.0,15.73,15.74,15.7,15.71,134400.0
2014-08-07 15:10:00,15.71,15.72,15.71,15.71,18000.0,15.71,15.72,15.71,15.71,18000.0
2014-08-07 15:15:00,15.7,15.71,15.68,15.69,108600.0,15.7,15.71,15.68,15.69,108600.0
2014-08-07 15:20:00,15.69,15.69,15.67,15.67,118200.0,15.69,15.69,15.67,15.67,118200.0
2014-08-07 15:25:00,15.67,15.68,15.67,15.68,40200.0,15.67,15.68,15.67,15.68,40200.0
2014-08-07 15:30:00,15.68,15.68,15.67,15.67,72000.0,15.68,15.68,15.67,15.67,72000.0
2014-08-07 15:35:00,15.67,15.69,15.67,15.69,106800.0,15.67,15.69,15.67,15.69,106800.0
2014-08-07 15:40:00,15.69,15.7,15.69,15.69,114600.0,15.69,15.7,15.69,15.69,114600.0
2014-08-07 15:45:00,15.7,15.7,15.69,15.7,129000.0,15.7,15.7,15.69,15.7,129000.0
2014-08-07 15:50:00,15.7,15.73,15.7,15.73,165000.0,15.7,15.73,15.7,15.73,165000.0
2014-08-07 15:55:00,15.73,15.74,15.72,15.73,403200.0,15.73,15.74,15.72,15.73,403200.0
2014-08-08 09:30:00,15.72,15.74,15.66,15.69,68400.0,15.72,15.74,15.66,15.69,68400.0
2014-08-08 09:35:00,15.7,15.73,15.69,15.71,34800.0,15.7,15.73,15.69,15.71,34800.0
2014-08-08 09:40:00,15.7,15.72,15.69,15.71,32400.0,15.7,15.72,15.69,15.71,32400.0
2014-08-08 09:45:00,15.72,15.73,15.71,15.73,45000.0,15.72,15.73,15.71,15.73,45000.0
2014-08-08 09:50:00,15.72,15.74,15.69,15.69,67800.0,15.72,15.74,15.69,15.69,67800.0
2014-08-08 09:55:00,15.69,15.72,15.69,15.72,35400.0,15.69,15.72,15.69,15.72,35400.0
2014-08-08 10:00:00,15.71,15.73,15.7,15.72,21000.0,15.71,15.73,15.7,15.72,21000.0
2014-08-08 10:05:00,15.73,15.76,15.7,15.71,35400.0,15.73,15.76,15.7,15.71,35400.0
2014-08-08 10:10:00,15.71,15.72,15.69,15.69,26400.0,15.71,15.72,15.69,15.69,26400.0
2014-08-08 10:15:00,15.69,15.7,15.69,15.7,22800.0,15.69,15.7,15.69,15.7,22800.0
2014-08-08 10:20:00,15.69,15.7,15.67,15.7,22800.0,15.69,15.7,15.67,15.7,22800.0
2014-08-08 10:25:00,15.69,15.69,15.68,15.68,9000.0,15.69,15.69,15.68,15.68,9000.0
2014-08-08 10:30:00,15.69,15.69,15.67,15.67,18600.0,15.69,15.69,15.67,15.67,18600.0
2014-08-08 10:35:00,15.67,15.7,15.67,15.69,22200.0,15.67,15.7,15.67,15.69,22200.0
2014-08-08 10:40:00,15.7,15.72,15.7,15.71,40800.0,15.7,15.72,15.7,15.71,40800.0
2014-08-08 10:45:00,15.71,15.72,15.71,15.71,28800.0,15.71,15.72,15.71,15.71,28800.0
2014-08-08 10:50:00,15.7,15.71,15.69,15.69,25200.0,15.7,15.71,15.69,15.69,25200.0
2014-08-08 10:55:00,15.69,15.7,15.68,15.69,23400.0,15.69,15.7,15.68,15.69,23400.0
2014-08-08 11:00:00,15.68,15.69,15.68,15.69,16800.0,15.68,15.69,15.68,15.69,16800.0
2014-08-08 11:05:00,15.69,15.7,15.69,15.69,13800.0,15.69,15.7,15.69,15.69,13800.0
2014-08-08 11:10:00,15.69,15.71,15.69,15.69,32400.0,15.69,15.71,15.69,15.69,32400.0
2014-08-08 11:15:00,15.7,15.7,15.69,15.7,36000.0,15.7,15.7,15.69,15.7,36000.0
2014-08-08 11:20:00,15.69,15.69,15.67,15.69,38400.0,15.69,15.69,15.67,15.69,38400.0
2014-08-08 11:25:00,15.68,15.7,15.67,15.67,345000.0,15.68,15.7,15.67,15.67,345000.0
2014-08-08 11:30:00,15.67,15.69,15.67,15.68,61200.0,15.67,15.69,15.67,15.68,61200.0
2014-08-08 11:35:00,15.68,15.68,15.67,15.68,71400.0,15.68,15.68,15.67,15.68,71400.0
2014-08-08 11:40:00,15.68,15.69,15.68,15.68,27600.0,15.68,15.69,15.68,15.68,27600.0
2014-08-08 11:45:00,15.69,15.7,15.69,15.69,24600.0,15.69,15.7,15.69,15.69,24600.0
2014-08-08 11:50:00,15.69,15.69,15.67,15.67,18000.0,15.69,15.69,15.67,15.67,18000.0
2014-08-08 11:55:00,15.68,15.73,15.68,15.72,44400.0,15.68,15.73,15.68,15.72,44400.0
2014-08-08 12:00:00,15.72,15.73,15.72,15.73,18000.0,15.72,15.73,15.72,15.73,18000.0
2014-08-08 12:05:00,15.73,15.74,15.7,15.7,35400.0,15.73,15.74,15.7,15.7,35400.0
2014-08-08 12:10:00,15.71,15.71,15.7,15.71,19200.0,15.71,15.71,15.7,15.71,19200.0
2014-08-08 12:15:00,15.71,15.72,15.7,15.71,12600.0,15.71,15.72,15.7,15.71,12600.0
2014-08-08 12:20:00,15.72,15.72,15.71,15.71,10200.0,15.72,15.72,15.71,15.71,10200.0
2014-08-08 12:25:00,15.71,15.72,15.7,15.71,30000.0,15.71,15.72,15.7,15.71,30000.0
2014-08-08 12:30:00,15.71,15.72,15.71,15.72,19200.0,15.71,15.72,15.71,15.72,19200.0
2014-08-08 12:35:00,15.72,15.72,15.7,15.71,13800.0,15.72,15.72,15.7,15.71,13800.0
2014-08-08 12:40:00,15.71,15.73,15.71,15.73,45000.0,15.71,15.73,15.71,15.73,45000.0
2014-08-08 12:45:00,15.73,15.73,15.72,15.72,28800.0,15.73,15.73,15.72,15.72,28800.0
2014-08-08 12:50:00,15.73,15.73,15.72,15.72,34200.0,15.73,15.73,15.72,15.72,34200.0
2014-08-08 12:55:00,15.72,15.72,15.71,15.72,10200.0,15.72,15.72,15.71,15.72,10200.0
2014-08-08 13:00:00,15.72,15.72,15.71,15.72,10800.0,15.72,15.72,15.71,15.72,10800.0
2014-08-08 13:05:00,15.72,15.75,15.72,15.75,30000.0,15.72,15.75,15.72,15.75,30000.0
2014-08-08 13:10:00,15.75,15.76,15.75,15.75,8400.0,15.75,15.76,15.75,15.75,8400.0
2014-08-08 13:15:00,15.76,15.78,15.76,15.77,31200.0,15.76,15.78,15.76,15.77,31200.0
2014-08-08 13:20:00,15.78,15.79,15.77,15.78,12600.0,15.78,15.79,15.77,15.78,12600.0
2014-08-08 13:25:00,15.79,15.81,15.79,15.8,21600.0,15.79,15.81,15.79,15.8,21600.0
2014-08-08 13:30:00,15.8,15.8,15.77,15.78,23400.0,15.8,15.8,15.77,15.78,23400.0
2014-08-08 13:35:00,15.78,15.79,15.78,15.78,12600.0,15.78,15.79,15.78,15.78,12600.0
2014-08-08 13:40:00,15.79,15.8,15.79,15.8,10800.0,15.79,15.8,15.79,15.8,10800.0
2014-08-08 13:45:00,15.8,15.81,15.8,15.8,15000.0,15.8,15.81,15.8,15.8,15000.0
2014-08-08 13:50:00,15.8,15.81,15.8,15.8,18600.0,15.8,15.81,15.8,15.8,18600.0
2014-08-08 13:55:00,15.8,15.81,15.8,15.81,15000.0,15.8,15.81,15.8,15.81,15000.0
2014-08-08 14:00:00,15.8,15.81,15.8,15.81,17400.0,15.8,15.81,15.8,15.81,17400.0
2014-08-08 14:05:00,15.81,15.82,15.79,15.79,25200.0,15.81,15.82,15.79,15.79,25200.0
2014-08-08 14:10:00,15.79,15.79,15.77,15.77,27000.0,15.79,15.79,15.77,15.77,27000.0
2014-08-08 14:15:00,15.76,15.77,15.75,15.76,27000.0,15.76,15.77,15.75,15.76,27000.0
2014-08-08 14:20:00,15.76,15.77,15.76,15.77,28800.0,15.76,15.77,15.76,15.77,28800.0
2014-08-08 14:25:00,15.77,15.78,15.76,15.78,66000.0,15.77,15.78,15.76,15.78,66000.0
2014-08-08 14:30:00,15.78,15.78,15.76,15.78,18000.0,15.78,15.78,15.76,15.78,18000.0
2014-08-08 14:35:00,15.78,15.78,15.77,15.77,25200.0,15.78,15.78,15.77,15.77,25200.0
2014-08-08 14:40:00,15.78,15.78,15.76,15.76,10800.0,15.78,15.78,15.76,15.76,10800.0
2014-08-08 14:45:00,15.76,15.77,15.76,15.76,20400.0,15.76,15.77,15.76,15.76,20400.0
2014-08-08 14:50:00,15.76,15.76,15.75,15.75,24000.0,15.76,15.76,15.75,15.75,24000.0
2014-08-08 14:55:00,15.76,15.76,15.74,15.75,22800.0,15.76,15.76,15.74,15.75,22800.0
2014-08-08 15:00:00,15.74,15.75,15.74,15.74,31200.0,15.74,15.75,15.74,15.74,31200.0
2014-08-08 15:05:00,15.74,15.74,15.74,15.74,13800.0,15.74,15.74,15.74,15.74,13800.0
2014-08-08 15:10:00,15.74,15.74,15.72,15.72,38400.0,15.74,15.74,15.72,15.72,38400.0
2014-08-08 15:15:00,15.73,15.73,15.72,15.72,30000.0,15.73,15.73,15.72,15.72,30000.0
2014-08-08 15:20:00,15.72,15.72,15.71,15.72,63600.0,15.72,15.72,15.71,15.72,63600.0
2014-08-08 15:25:00,15.72,15.74,15.71,15.74,64200.0,15.72,15.74,15.71,15.74,64200.0
2014-08-08 15:30:00,15.74,15.76,15.74,15.76,39000.0,15.74,15.76,15.74,15.76,39000.0
2014-08-08 15:35:00,15.76,15.76,15.75,15.75,51600.0,15.76,15.76,15.75,15.75,51600.0
2014-08-08 15:40:00,15.75,15.76,15.75,15.76,49800.0,15.75,15.76,15.75,15.76,49800.0
2014-08-08 15:45:00,15.76,15.77,15.76,15.77,61800.0,15.76,15.77,15.76,15.77,61800.0
2014-08-08 15:50:00,15.77,15.78,15.76,15.78,114000.0,15.77,15.78,15.76,15.78,114000.0
2014-08-08 15:55:00,15.78,15.79,15.78,15.78,212400.0,15.78,15.79,15.78,15.78,212400.0
2014-08-11 09:30:00,15.82,15.82,15.77,15.77,75000.0,15.82,15.82,15.77,15.77,75000.0
2014-08-11 09:35:00,15.77,15.81,15.75,15.78,98400.0,15.77,15.81,15.75,15.78,98400.0
2014-08-11 09:40:00,15.78,15.82,15.78,15.8,40200.0,15.78,15.82,15.78,15.8,40200.0
2014-08-11 09:45:00,15.8,15.82,15.8,15.8,10200.0,15.8,15.82,15.8,15.8,10200.0
2014-08-11 09:50:00,15.81,15.81,15.78,15.81,27000.0,15.81,15.81,15.78,15.81,27000.0
2014-08-11 09:55:00,15.82,15.82,15.79,15.81,59400.0,15.82,15.82,15.79,15.81,59400.0
2014-08-11 10:00:00,15.82,15.83,15.8,15.83,39600.0,15.82,15.83,15.8,15.83,39600.0
2014-08-11 10:05:00,15.83,15.85,15.82,15.84,62400.0,15.83,15.85,15.82,15.84,62400.0
2014-08-11 10:10:00,15.85,15.87,15.85,15.86,20400.0,15.85,15.87,15.85,15.86,20400.0
2014-08-11 10:15:00,15.86,15.89,15.86,15.88,13200.0,15.86,15.89,15.86,15.88,13200.0
2014-08-11 10:20:00,15.88,15.89,15.87,15.89,27000.0,15.88,15.89,15.87,15.89,27000.0
2014-08-11 10:25:00,15.88,15.91,15.88,15.91,39600.0,15.88,15.91,15.88,15.91,39600.0
2014-08-11 10:30:00,15.89,15.9,15.89,15.89,16200.0,15.89,15.9,15.89,15.89,16200.0
2014-08-11 10:35:00,15.89,15.91,15.89,15.91,18600.0,15.89,15.91,15.89,15.91,18600.0
2014-08-11 10:40:00,15.9,15.9,15.89,15.89,6600.0,15.9,15.9,15.89,15.89,6600.0
2014-08-11 10:45:00,15.89,15.9,15.88,15.88,60000.0,15.89,15.9,15.88,15.88,60000.0
2014-08-11 10:50:00,15.88,15.88,15.85,15.86,18600.0,15.88,15.88,15.85,15.86,18600.0
2014-08-11 10:55:00,15.86,15.87,15.86,15.87,19200.0,15.86,15.87,15.86,15.87,19200.0
2014-08-11 11:00:00,15.87,15.87,15.85,15.85,30000.0,15.87,15.87,15.85,15.85,30000.0
2014-08-11 11:05:00,15.86,15.87,15.85,15.86,27000.0,15.86,15.87,15.85,15.86,27000.0
2014-08-11 11:10:00,15.87,15.88,15.87,15.87,18000.0,15.87,15.88,15.87,15.87,18000.0
2014-08-11 11:15:00,15.88,15.89,15.87,15.89,34200.0,15.88,15.89,15.87,15.89,34200.0
2014-08-11 11:20:00,15.89,15.9,15.88,15.88,9600.0,15.89,15.9,15.88,15.88,9600.0
2014-08-11 11:25:00,15.88,15.89,15.88,15.89,57600.0,15.88,15.89,15.88,15.89,57600.0
2014-08-11 11:30:00,15.89,15.9,15.89,15.9,25200.0,15.89,15.9,15.89,15.9,25200.0
2014-08-11 11:35:00,15.9,15.9,15.89,15.9,3600.0,15.9,15.9,15.89,15.9,3600.0
2014-08-11 11:40:00,15.89,15.9,15.89,15.9,19800.0,15.89,15.9,15.89,15.9,19800.0
2014-08-11 11:45:00,15.89,15.9,15.88,15.88,27000.0,15.89,15.9,15.88,15.88,27000.0
2014-08-11 11:50:00,15.88,15.88,15.87,15.87,15000.0,15.88,15.88,15.87,15.87,15000.0
2014-08-11 11:55:00,15.87,15.87,15.87,15.87,4800.0,15.87,15.87,15.87,15.87,4800.0
2014-08-11 12:00:00,15.87,15.88,15.86,15.86,12000.0,15.87,15.88,15.86,15.86,12000.0
2014-08-11 12:05:00,15.87,15.87,15.85,15.85,23400.0,15.87,15.87,15.85,15.85,23400.0
2014-08-11 12:10:00,15.85,15.86,15.85,15.85,12600.0,15.85,15.86,15.85,15.85,12600.0
2014-08-11 12:15:00,15.85,15.85,15.84,15.85,11400.0,15.85,15.85,15.84,15.85,11400.0
2014-08-11 12:20:00,15.85,15.85,15.84,15.85,17400.0,15.85,15.85,15.84,15.85,17400.0
2014-08-11 12:25:00,15.85,15.86,15.85,15.85,3600.0,15.85,15.86,15.85,15.85,3600.0
2014-08-11 12:30:00,15.85,15.85,15.84,15.85,16200.0,15.85,15.85,15.84,15.85,16200.0
2014-08-11 12:35:00,15.85,15.86,15.84,15.85,22200.0,15.85,15.86,15.84,15.85,22200.0
2014-08-11 12:40:00,15.85,15.86,15.85,15.85,10200.0,15.85,15.86,15.85,15.85,10200.0
2014-08-11 12:45:00,15.85,15.86,15.83,15.83,31800.0,15.85,15.86,15.83,15.83,31800.0
2014-08-11 12:50:00,15.83,15.83,15.82,15.82,51000.0,15.83,15.83,15.82,15.82,51000.0
2014-08-11 12:55:00,15.82,15.82,15.81,15.81,22200.0,15.82,15.82,15.81,15.81,22200.0
2014-08-11 13:00:00,15.81,15.82,15.81,15.82,30000.0,15.81,15.82,15.81,15.82,30000.0
2014-08-11 13:05:00,15.83,15.83,15.81,15.81,8400.0,15.83,15.83,15.81,15.81,8400.0
2014-08-11 13:10:00,15.81,15.82,15.81,15.82,20400.0,15.81,15.82,15.81,15.82,20400.0
2014-08-11 13:15:00,15.82,15.83,15.82,15.83,12600.0,15.82,15.83,15.82,15.83,12600.0
2014-08-11 13:20:00,15.83,15.84,15.83,15.84,27600.0,15.83,15.84,15.83,15.84,27600.0
2014-08-11 13:25:00,15.84,15.84,15.83,15.83,14400.0,15.84,15.84,15.83,15.83,14400.0
2014-08-11 13:30:00,15.84,15.84,15.83,15.84,12600.0,15.84,15.84,15.83,15.84,12600.0
2014-08-11 13:35:00,15.84,15.85,15.83,15.85,18600.0,15.84,15.85,15.83,15.85,18600.0
2014-08-11 13:40:00,15.84,15.85,15.84,15.85,28200.0,15.84,15.85,15.84,15.85,28200.0
2014-08-11 13:45:00,15.85,15.86,15.85,15.86,26400.0,15.85,15.86,15.85,15.86,26400.0
2014-08-11 13:50:00,15.86,15.86,15.83,15.84,34200.0,15.86,15.86,15.83,15.84,34200.0
2014-08-11 13:55:00,15.83,15.83,15.81,15.82,21600.0,15.83,15.83,15.81,15.82,21600.0
2014-08-11 14:00:00,15.82,15.82,15.8,15.81,26400.0,15.82,15.82,15.8,15.81,26400.0
2014-08-11 14:05:00,15.81,15.82,15.81,15.82,12000.0,15.81,15.82,15.81,15.82,12000.0
2014-08-11 14:10:00,15.82,15.82,15.78,15.79,120000.0,15.82,15.82,15.78,15.79,120000.0
2014-08-11 14:15:00,15.79,15.8,15.78,15.8,31800.0,15.79,15.8,15.78,15.8,31800.0
2014-08-11 14:20:00,15.8,15.8,15.78,15.78,15000.0,15.8,15.8,15.78,15.78,15000.0
2014-08-11 14:25:00,15.78,15.78,15.76,15.77,24600.0,15.78,15.78,15.76,15.77,24600.0
2014-08-11 14:30:00,15.77,15.77,15.76,15.76,18000.0,15.77,15.77,15.76,15.76,18000.0
2014-08-11 14:35:00,15.76,15.78,15.76,15.77,10800.0,15.76,15.78,15.76,15.77,10800.0
2014-08-11 14:40:00,15.77,15.78,15.77,15.78,19200.0,15.77,15.78,15.77,15.78,19200.0
2014-08-11 14:45:00,15.78,15.78,15.77,15.77,15600.0,15.78,15.78,15.77,15.77,15600.0
2014-08-11 14:50:00,15.77,15.78,15.77,15.77,12000.0,15.77,15.78,15.77,15.77,12000.0
2014-08-11 14:55:00,15.77,15.78,15.77,15.77,20400.0,15.77,15.78,15.77,15.77,20400.0
2014-08-11 15:00:00,15.77,15.77,15.76,15.77,28800.0,15.77,15.77,15.76,15.77,28800.0
2014-08-11 15:05:00,15.77,15.78,15.77,15.78,29400.0,15.77,15.78,15.77,15.78,29400.0
2014-08-11 15:10:00,15.78,15.78,15.77,15.78,30000.0,15.78,15.78,15.77,15.78,30000.0
2014-08-11 15:15:00,15.78,15.78,15.77,15.77,34800.0,15.78,15.78,15.77,15.77,34800.0
2014-08-11 15:20:00,15.77,15.77,15.76,15.76,33000.0,15.77,15.77,15.76,15.76,33000.0
2014-08-11 15:25:00,15.76,15.77,15.75,15.75,33000.0,15.76,15.77,15.75,15.75,33000.0
2014-08-11 15:30:00,15.75,15.76,15.75,15.76,42600.0,15.75,15.76,15.75,15.76,42600.0
2014-08-11 15:35:00,15.76,15.77,15.76,15.77,42600.0,15.76,15.77,15.76,15.77,42600.0
2014-08-11 15:40:00,15.77,15.77,15.73,15.73,85200.0,15.77,15.77,15.73,15.73,85200.0
2014-08-11 15:45:00,15.74,15.74,15.73,15.73,75000.0,15.74,15.74,15.73,15.73,75000.0
2014-08-11 15:50:00,15.73,15.76,15.73,15.76,67200.0,15.73,15.76,15.73,15.76,67200.0
2014-08-11 15:55:00,15.75,15.75,15.74,15.75,106200.0,15.75,15.75,15.74,15.75,106200.0
2014-08-12 09:30:00,15.77,15.77,15.72,15.73,39000.0,15.77,15.77,15.72,15.73,39000.0
2014-08-12 09:35:00,15.73,15.81,15.73,15.8,48600.0,15.73,15.81,15.73,15.8,48600.0
2014-08-12 09:40:00,15.81,15.83,15.79,15.8,54000.0,15.81,15.83,15.79,15.8,54000.0
2014-08-12 09:45:00,15.8,15.84,15.79,15.81,64200.0,15.8,15.84,15.79,15.81,64200.0
2014-08-12 09:50:00,15.79,15.8,15.78,15.78,64800.0,15.79,15.8,15.78,15.78,64800.0
2014-08-12 09:55:00,15.79,15.83,15.79,15.83,45000.0,15.79,15.83,15.79,15.83,45000.0
2014-08-12 10:00:00,15.82,15.86,15.81,15.84,146400.0,15.82,15.86,15.81,15.84,146400.0
2014-08-12 10:05:00,15.83,15.85,15.81,15.82,58200.0,15.83,15.85,15.81,15.82,58200.0
2014-08-12 10:10:00,15.83,15.84,15.82,15.84,39000.0,15.83,15.84,15.82,15.84,39000.0
2014-08-12 10:15:00,15.84,15.87,15.83,15.86,137400.0,15.84,15.87,15.83,15.86,137400.0
2014-08-12 10:20:00,15.86,15.87,15.85,15.87,45600.0,15.86,15.87,15.85,15.87,45600.0
2014-08-12 10:25:00,15.87,15.88,15.87,15.88,50400.0,15.87,15.88,15.87,15.88,50400.0
2014-08-12 10:30:00,15.88,15.89,15.88,15.89,26400.0,15.88,15.89,15.88,15.89,26400.0
2014-08-12 10:35:00,15.89,15.9,15.88,15.9,31200.0,15.89,15.9,15.88,15.9,31200.0
2014-08-12 10:40:00,15.9,15.9,15.89,15.9,47400.0,15.9,15.9,15.89,15.9,47400.0
2014-08-12 10:45:00,15.89,15.9,15.86,15.86,35400.0,15.89,15.9,15.86,15.86,35400.0
2014-08-12 10:50:00,15.86,15.87,15.85,15.86,45000.0,15.86,15.87,15.85,15.86,45000.0
2014-08-12 10:55:00,15.86,15.86,15.83,15.83,143400.0,15.86,15.86,15.83,15.83,143400.0
2014-08-12 11:00:00,15.83,15.83,15.81,15.81,24000.0,15.83,15.83,15.81,15.81,24000.0
2014-08-12 11:05:00,15.82,15.83,15.81,15.83,15000.0,15.82,15.83,15.81,15.83,15000.0
2014-08-12 11:10:00,15.83,15.85,15.83,15.84,26400.0,15.83,15.85,15.83,15.84,26400.0
2014-08-12 11:15:00,15.84,15.85,15.84,15.85,45000.0,15.84,15.85,15.84,15.85,45000.0
2014-08-12 11:20:00,15.85,15.86,15.85,15.86,29400.0,15.85,15.86,15.85,15.86,29400.0
2014-08-12 11:25:00,15.86,15.88,15.86,15.87,15600.0,15.86,15.88,15.86,15.87,15600.0
2014-08-12 11:30:00,15.87,15.87,15.85,15.87,30000.0,15.87,15.87,15.85,15.87,30000.0
2014-08-12 11:35:00,15.87,15.88,15.87,15.88,7200.0,15.87,15.88,15.87,15.88,7200.0
2014-08-12 11:40:00,15.87,15.87,15.85,15.85,55200.0,15.87,15.87,15.85,15.85,55200.0
2014-08-12 11:45:00,15.85,15.86,15.85,15.85,18600.0,15.85,15.86,15.85,15.85,18600.0
2014-08-12 11:50:00,15.85,15.85,15.85,15.85,22800.0,15.85,15.85,15.85,15.85,22800.0
2014-08-12 11:55:00,15.85,15.85,15.85,15.85,16200.0,15.85,15.85,15.85,15.85,16200.0
2014-08-12 12:00:00,15.84,15.85,15.84,15.85,15600.0,15.84,15.85,15.84,15.85,15600.0
2014-08-12 12:05:00,15.84,15.85,15.84,15.84,11400.0,15.84,15.85,15.84,15.84,11400.0
2014-08-12 12:10:00,15.84,15.85,15.84,15.84,16200.0,15.84,15.85,15.84,15.84,16200.0
2014-08-12 12:15:00,15.84,15.85,15.84,15.84,22200.0,15.84,15.85,15.84,15.84,22200.0
2014-08-12 12:20:00,15.85,15.85,15.83,15.84,26400.0,15.85,15.85,15.83,15.84,26400.0
2014-08-12 12:25:00,15.85,15.86,15.84,15.85,18600.0,15.85,15.86,15.84,15.85,18600.0
2014-08-12 12:30:00,15.85,15.85,15.85,15.85,8400.0,15.85,15.85,15.85,15.85,8400.0
2014-08-12 12:35:00,15.85,15.86,15.85,15.85,72000.0,15.85,15.86,15.85,15.85,72000.0
2014-08-12 12:40:00,15.85,15.86,15.85,15.85,15600.0,15.85,15.86,15.85,15.85,15600.0
2014-08-12 12:45:00,15.85,15.86,15.85,15.85,32400.0,15.85,15.86,15.85,15.85,32400.0
2014-08-12 12:50:00,15.85,15.85,15.84,15.85,22800.0,15.85,15.85,15.84,15.85,22800.0
2014-08-12 12:55:00,15.84,15.85,15.84,15.84,6600.0,15.84,15.85,15.84,15.84,6600.0
2014-08-12 13:00:00,15.85,15.85,15.84,15.84,9000.0,15.85,15.85,15.84,15.84,9000.0
2014-08-12 13:05:00,15.85,15.86,15.85,15.86,35400.0,15.85,15.86,15.85,15.86,35400.0
2014-08-12 13:10:00,15.85,15.86,15.85,15.85,30000.0,15.85,15.86,15.85,15.85,30000.0
2014-08-12 13:15:00,15.85,15.85,15.82,15.83,79200.0,15.85,15.85,15.82,15.83,79200.0
2014-08-12 13:20:00,15.83,15.83,15.82,15.82,9600.0,15.83,15.83,15.82,15.82,9600.0
2014-08-12 13:25:00,15.82,15.83,15.78,15.78,196200.0,15.82,15.83,15.78,15.78,196200.0
2014-08-12 13:30:00,15.78,15.8,15.74,15.8,576600.0,15.78,15.8,15.74,15.8,576600.0
2014-08-12 13:35:00,15.8,15.81,15.8,15.81,36600.0,15.8,15.81,15.8,15.81,36600.0
2014-08-12 13:40:00,15.81,15.82,15.8,15.81,33000.0,15.81,15.82,15.8,15.81,33000.0
2014-08-12 13:45:00,15.83,15.83,15.81,15.82,15000.0,15.83,15.83,15.81,15.82,15000.0
2014-08-12 13:50:00,15.83,15.85,15.83,15.85,38400.0,15.83,15.85,15.83,15.85,38400.0
2014-08-12 13:55:00,15.84,15.85,15.84,15.84,19200.0,15.84,15.85,15.84,15.84,19200.0
2014-08-12 14:00:00,15.84,15.84,15.82,15.82,55800.0,15.84,15.84,15.82,15.82,55800.0
2014-08-12 14:05:00,15.83,15.83,15.81,15.81,17400.0,15.83,15.83,15.81,15.81,17400.0
2014-08-12 14:10:00,15.81,15.82,15.8,15.81,25800.0,15.81,15.82,15.8,15.81,25800.0
2014-08-12 14:15:00,15.81,15.82,15.81,15.81,11400.0,15.81,15.82,15.81,15.81,11400.0
2014-08-12 14:20:00,15.82,15.82,15.81,15.81,10200.0,15.82,15.82,15.81,15.81,10200.0
2014-08-12 14:25:00,15.81,15.82,15.81,15.81,12000.0,15.81,15.82,15.81,15.81,12000.0
2014-08-12 14:30:00,15.8,15.81,15.8,15.8,19800.0,15.8,15.81,15.8,15.8,19800.0
2014-08-12 14:35:00,15.81,15.83,15.8,15.83,13800.0,15.81,15.83,15.8,15.83,13800.0
2014-08-12 14:40:00,15.82,15.83,15.82,15.83,19800.0,15.82,15.83,15.82,15.83,19800.0
2014-08-12 14:45:00,15.83,15.83,15.81,15.83,22800.0,15.83,15.83,15.81,15.83,22800.0
2014-08-12 14:50:00,15.82,15.83,15.82,15.82,15600.0,15.82,15.83,15.82,15.82,15600.0
2014-08-12 14:55:00,15.82,15.83,15.82,15.82,15000.0,15.82,15.83,15.82,15.82,15000.0
2014-08-12 15:00:00,15.82,15.82,15.81,15.82,21600.0,15.82,15.82,15.81,15.82,21600.0
2014-08-12 15:05:00,15.82,15.84,15.82,15.83,51600.0,15.82,15.84,15.82,15.83,51600.0
2014-08-12 15:10:00,15.83,15.84,15.83,15.84,45600.0,15.83,15.84,15.83,15.84,45600.0
2014-08-12 15:15:00,15.83,15.84,15.82,15.83,19800.0,15.83,15.84,15.82,15.83,19800.0
2014-08-12 15:20:00,15.82,15.83,15.82,15.82,17400.0,15.82,15.83,15.82,15.82,17400.0
2014-08-12 15:25:00,15.83,15.83,15.82,15.83,68400.0,15.83,15.83,15.82,15.83,68400.0
2014-08-12 15:30:00,15.83,15.83,15.82,15.82,111000.0,15.83,15.83,15.82,15.82,111000.0
2014-08-12 15:35:00,15.82,15.83,15.82,15.83,67800.0,15.82,15.83,15.82,15.83,67800.0
2014-08-12 15:40:00,15.83,15.83,15.82,15.83,68400.0,15.83,15.83,15.82,15.83,68400.0
2014-08-12 15:45:00,15.82,15.83,15.82,15.83,67200.0,15.82,15.83,15.82,15.83,67200.0
2014-08-12 15:50:00,15.82,15.84,15.82,15.84,88200.0,15.82,15.84,15.82,15.84,88200.0
2014-08-12 15:55:00,15.84,15.84,15.83,15.83,164400.0,15.84,15.84,15.83,15.83,164400.0
2014-08-13 09:30:00,15.85,15.92,15.84,15.89,91800.0,15.85,15.92,15.84,15.89,91800.0
2014-08-13 09:35:00,15.88,15.9,15.86,15.87,93000.0,15.88,15.9,15.86,15.87,93000.0
2014-08-13 09:40:00,15.89,15.91,15.87,15.89,25200.0,15.89,15.91,15.87,15.89,25200.0
2014-08-13 09:45:00,15.87,15.89,15.86,15.86,58200.0,15.87,15.89,15.86,15.86,58200.0
2014-08-13 09:50:00,15.88,15.88,15.86,15.87,108600.0,15.88,15.88,15.86,15.87,108600.0
2014-08-13 09:55:00,15.86,15.87,15.85,15.85,52800.0,15.86,15.87,15.85,15.85,52800.0
2014-08-13 10:00:00,15.85,15.88,15.85,15.88,73200.0,15.85,15.88,15.85,15.88,73200.0
2014-08-13 10:05:00,15.88,15.92,15.87,15.91,72000.0,15.88,15.92,15.87,15.91,72000.0
2014-08-13 10:10:00,15.9,15.9,15.86,15.88,66000.0,15.9,15.9,15.86,15.88,66000.0
2014-08-13 10:15:00,15.87,15.9,15.86,15.88,27600.0,15.87,15.9,15.86,15.88,27600.0
2014-08-13 10:20:00,15.88,15.88,15.87,15.88,15600.0,15.88,15.88,15.87,15.88,15600.0
2014-08-13 10:25:00,15.88,15.91,15.88,15.9,35400.0,15.88,15.91,15.88,15.9,35400.0
2014-08-13 10:30:00,15.9,15.92,15.9,15.91,253800.0,15.9,15.92,15.9,15.91,253800.0
2014-08-13 10:35:00,15.9,15.91,15.89,15.91,34800.0,15.9,15.91,15.89,15.91,34800.0
2014-08-13 10:40:00,15.91,15.92,15.9,15.91,37200.0,15.91,15.92,15.9,15.91,37200.0
2014-08-13 10:45:00,15.92,15.92,15.9,15.92,21000.0,15.92,15.92,15.9,15.92,21000.0
2014-08-13 10:50:00,15.92,15.92,15.9,15.92,43200.0,15.92,15.92,15.9,15.92,43200.0
2014-08-13 10:55:00,15.92,15.92,15.9,15.91,36000.0,15.92,15.92,15.9,15.91,36000.0
2014-08-13 11:00:00,15.91,15.92,15.9,15.92,30600.0,15.91,15.92,15.9,15.92,30600.0
2014-08-13 11:05:00,15.92,15.93,15.91,15.93,34200.0,15.92,15.93,15.91,15.93,34200.0
2014-08-13 11:10:00,15.94,15.95,15.91,15.91,55800.0,15.94,15.95,15.91,15.91,55800.0
2014-08-13 11:15:00,15.91,15.94,15.91,15.94,46800.0,15.91,15.94,15.91,15.94,46800.0
2014-08-13 11:20:00,15.94,15.97,15.93,15.96,52800.0,15.94,15.97,15.93,15.96,52800.0
2014-08-13 11:25:00,15.97,15.98,15.97,15.98,28800.0,15.97,15.98,15.97,15.98,28800.0
2014-08-13 11:30:00,15.99,16.0,15.97,16.0,52200.0,15.99,16.0,15.97,16.0,52200.0
2014-08-13 11:35:00,16.0,16.03,15.99,16.02,64200.0,16.0,16.03,15.99,16.02,64200.0
2014-08-13 11:40:00,16.02,16.06,16.02,16.06,82800.0,16.02,16.06,16.02,16.06,82800.0
2014-08-13 11:45:00,16.06,16.07,16.05,16.07,49200.0,16.06,16.07,16.05,16.07,49200.0
2014-08-13 11:50:00,16.07,16.07,16.05,16.06,30600.0,16.07,16.07,16.05,16.06,30600.0
2014-08-13 11:55:00,16.05,16.06,16.05,16.06,33600.0,16.05,16.06,16.05,16.06,33600.0
2014-08-13 12:00:00,16.05,16.06,16.05,16.06,24000.0,16.05,16.06,16.05,16.06,24000.0
2014-08-13 12:05:00,16.06,16.06,16.05,16.06,77400.0,16.06,16.06,16.05,16.06,77400.0
2014-08-13 12:10:00,16.06,16.08,16.06,16.08,28800.0,16.06,16.08,16.06,16.08,28800.0
2014-08-13 12:15:00,16.08,16.08,16.04,16.04,37200.0,16.08,16.08,16.04,16.04,37200.0
2014-08-13 12:20:00,16.04,16.04,16.02,16.03,41400.0,16.04,16.04,16.02,16.03,41400.0
2014-08-13 12:25:00,16.03,16.04,16.02,16.04,28200.0,16.03,16.04,16.02,16.04,28200.0
2014-08-13 12:30:00,16.04,16.04,16.03,16.04,22200.0,16.04,16.04,16.03,16.04,22200.0
2014-08-13 12:35:00,16.04,16.07,16.04,16.06,38400.0,16.04,16.07,16.04,16.06,38400.0
2014-08-13 12:40:00,16.07,16.08,16.06,16.06,45000.0,16.07,16.08,16.06,16.06,45000.0
2014-08-13 12:45:00,16.07,16.1,16.06,16.1,31200.0,16.07,16.1,16.06,16.1,31200.0
2014-08-13 12:50:00,16.1,16.11,16.08,16.11,48000.0,16.1,16.11,16.08,16.11,48000.0
2014-08-13 12:55:00,16.11,16.12,16.1,16.1,81600.0,16.11,16.12,16.1,16.1,81600.0
2014-08-13 13:00:00,16.1,16.12,16.09,16.11,64200.0,16.1,16.12,16.09,16.11,64200.0
2014-08-13 13:05:00,16.1,16.11,16.1,16.11,67800.0,16.1,16.11,16.1,16.11,67800.0
2014-08-13 13:10:00,16.1,16.11,16.09,16.09,79800.0,16.1,16.11,16.09,16.09,79800.0
2014-08-13 13:15:00,16.1,16.1,16.06,16.08,117000.0,16.1,16.1,16.06,16.08,117000.0
2014-08-13 13:20:00,16.08,16.08,16.04,16.04,64800.0,16.08,16.08,16.04,16.04,64800.0
2014-08-13 13:25:00,16.04,16.07,16.03,16.07,58200.0,16.04,16.07,16.03,16.07,58200.0
2014-08-13 13:30:00,16.07,16.08,16.03,16.03,45000.0,16.07,16.08,16.03,16.03,45000.0
2014-08-13 13:35:00,16.03,16.04,16.02,16.03,22800.0,16.03,16.04,16.02,16.03,22800.0
2014-08-13 13:40:00,16.03,16.04,16.03,16.04,10200.0,16.03,16.04,16.03,16.04,10200.0
2014-08-13 13:45:00,16.04,16.04,16.02,16.03,265200.0,16.04,16.04,16.02,16.03,265200.0
2014-08-13 13:50:00,16.03,16.03,15.99,15.99,51600.0,16.03,16.03,15.99,15.99,51600.0
2014-08-13 13:55:00,16.0,16.0,15.97,15.97,55800.0,16.0,16.0,15.97,15.97,55800.0
2014-08-13 14:00:00,15.97,16.01,15.97,16.01,47400.0,15.97,16.01,15.97,16.01,47400.0
2014-08-13 14:05:00,16.01,16.03,16.01,16.01,33000.0,16.01,16.03,16.01,16.01,33000.0
2014-08-13 14:10:00,16.01,16.03,16.01,16.02,18600.0,16.01,16.03,16.01,16.02,18600.0
2014-08-13 14:15:00,16.01,16.01,16.0,16.01,13800.0,16.01,16.01,16.0,16.01,13800.0
2014-08-13 14:20:00,16.01,16.02,16.0,16.01,13200.0,16.01,16.02,16.0,16.01,13200.0
2014-08-13 14:25:00,16.01,16.04,16.01,16.03,55800.0,16.01,16.04,16.01,16.03,55800.0
2014-08-13 14:30:00,16.03,16.06,16.03,16.06,18000.0,16.03,16.06,16.03,16.06,18000.0
2014-08-13 14:35:00,16.06,16.07,16.05,16.07,42600.0,16.06,16.07,16.05,16.07,42600.0
2014-08-13 14:40:00,16.07,16.08,16.06,16.06,25200.0,16.07,16.08,16.06,16.06,25200.0
2014-08-13 14:45:00,16.06,16.08,16.06,16.08,45000.0,16.06,16.08,16.06,16.08,45000.0
2014-08-13 14:50:00,16.07,16.07,16.06,16.07,14400.0,16.07,16.07,16.06,16.07,14400.0
2014-08-13 14:55:00,16.06,16.06,16.05,16.05,30000.0,16.06,16.06,16.05,16.05,30000.0
2014-08-13 15:00:00,16.05,16.05,16.03,16.05,40800.0,16.05,16.05,16.03,16.05,40800.0
2014-08-13 15:05:00,16.05,16.05,16.01,16.01,38400.0,16.05,16.05,16.01,16.01,38400.0
2014-08-13 15:10:00,16.01,16.02,16.0,16.01,47400.0,16.01,16.02,16.0,16.01,47400.0
2014-08-13 15:15:00,16.01,16.01,15.99,16.0,220200.0,16.01,16.01,15.99,16.0,220200.0
2014-08-13 15:20:00,16.0,16.02,16.0,16.02,31800.0,16.0,16.02,16.0,16.02,31800.0
2014-08-13 15:25:00,16.01,16.01,15.99,16.0,66000.0,16.01,16.01,15.99,16.0,66000.0
2014-08-13 15:30:00,15.99,16.0,15.99,16.0,25200.0,15.99,16.0,15.99,16.0,25200.0
2014-08-13 15:35:00,16.0,16.0,15.99,15.99,60000.0,16.0,16.0,15.99,15.99,60000.0
2014-08-13 15:40:00,15.99,16.0,15.98,15.99,53400.0,15.99,16.0,15.98,15.99,53400.0
2014-08-13 15:45:00,16.0,16.0,15.99,15.99,55800.0,16.0,16.0,15.99,15.99,55800.0
2014-08-13 15:50:00,15.99,16.0,15.98,15.98,137400.0,15.99,16.0,15.98,15.98,137400.0
2014-08-13 15:55:00,15.98,15.98,15.97,15.98,227400.0,15.98,15.98,15.97,15.98,227400.0
2014-08-14 09:30:00,16.03,16.03,15.95,16.0,45000.0,16.03,16.03,15.95,16.0,45000.0
2014-08-14 09:35:00,16.02,16.02,15.95,15.96,52200.0,16.02,16.02,15.95,15.96,52200.0
2014-08-14 09:40:00,15.96,15.97,15.95,15.96,54000.0,15.96,15.97,15.95,15.96,54000.0
2014-08-14 09:45:00,15.97,15.97,15.94,15.94,124200.0,15.97,15.97,15.94,15.94,124200.0
2014-08-14 09:50:00,15.95,15.96,15.92,15.93,80400.0,15.95,15.96,15.92,15.93,80400.0
2014-08-14 09:55:00,15.94,15.94,15.93,15.94,43200.0,15.94,15.94,15.93,15.94,43200.0
2014-08-14 10:00:00,15.94,15.94,15.92,15.93,90000.0,15.94,15.94,15.92,15.93,90000.0
2014-08-14 10:05:00,15.94,15.95,15.93,15.94,34800.0,15.94,15.95,15.93,15.94,34800.0
2014-08-14 10:10:00,15.94,15.96,15.94,15.96,16800.0,15.94,15.96,15.94,15.96,16800.0
2014-08-14 10:15:00,15.96,15.98,15.96,15.98,30000.0,15.96,15.98,15.96,15.98,30000.0
2014-08-14 10:20:00,15.99,15.99,15.96,15.96,27000.0,15.99,15.99,15.96,15.96,27000.0
2014-08-14 10:25:00,15.96,15.96,15.92,15.93,42000.0,15.96,15.96,15.92,15.93,42000.0
2014-08-14 10:30:00,15.93,15.94,15.93,15.94,54600.0,15.93,15.94,15.93,15.94,54600.0
2014-08-14 10:35:00,15.94,15.94,15.92,15.92,31800.0,15.94,15.94,15.92,15.92,31800.0
2014-08-14 10:40:00,15.92,15.94,15.92,15.94,21600.0,15.92,15.94,15.92,15.94,21600.0
2014-08-14 10:45:00,15.95,15.95,15.94,15.94,12600.0,15.95,15.95,15.94,15.94,12600.0
2014-08-14 10:50:00,15.94,15.94,15.93,15.94,28200.0,15.94,15.94,15.93,15.94,28200.0
2014-08-14 10:55:00,15.93,15.95,15.93,15.94,23400.0,15.93,15.95,15.93,15.94,23400.0
2014-08-14 11:00:00,15.94,15.94,15.93,15.94,10200.0,15.94,15.94,15.93,15.94,10200.0
2014-08-14 11:05:00,15.94,15.94,15.93,15.93,34200.0,15.94,15.94,15.93,15.93,34200.0
2014-08-14 11:10:00,15.94,15.94,15.93,15.93,5400.0,15.94,15.94,15.93,15.93,5400.0
2014-08-14 11:15:00,15.94,15.94,15.92,15.93,37200.0,15.94,15.94,15.92,15.93,37200.0
2014-08-14 11:20:00,15.92,15.94,15.92,15.93,38400.0,15.92,15.94,15.92,15.93,38400.0
2014-08-14 11:25:00,15.93,15.93,15.92,15.92,14400.0,15.93,15.93,15.92,15.92,14400.0
2014-08-14 11:30:00,15.92,15.95,15.92,15.94,17400.0,15.92,15.95,15.92,15.94,17400.0
2014-08-14 11:35:00,15.95,15.95,15.94,15.94,16800.0,15.95,15.95,15.94,15.94,16800.0
2014-08-14 11:40:00,15.93,15.94,15.93,15.93,9000.0,15.93,15.94,15.93,15.93,9000.0
2014-08-14 11:45:00,15.94,15.94,15.93,15.94,14400.0,15.94,15.94,15.93,15.94,14400.0
2014-08-14 11:50:00,15.94,15.94,15.94,15.94,14400.0,15.94,15.94,15.94,15.94,14400.0
2014-08-14 11:55:00,15.94,15.95,15.94,15.95,27600.0,15.94,15.95,15.94,15.95,27600.0
2014-08-14 12:00:00,15.95,15.96,15.94,15.95,38400.0,15.95,15.96,15.94,15.95,38400.0
2014-08-14 12:05:00,15.95,15.95,15.94,15.95,27600.0,15.95,15.95,15.94,15.95,27600.0
2014-08-14 12:10:00,15.95,15.96,15.95,15.95,16200.0,15.95,15.96,15.95,15.95,16200.0
2014-08-14 12:15:00,15.95,15.95,15.93,15.93,15000.0,15.95,15.95,15.93,15.93,15000.0
2014-08-14 12:20:00,15.93,15.94,15.93,15.93,15000.0,15.93,15.94,15.93,15.93,15000.0
2014-08-14 12:25:00,15.93,15.94,15.93,15.93,18000.0,15.93,15.94,15.93,15.93,18000.0
2014-08-14 12:30:00,15.93,15.94,15.93,15.93,16800.0,15.93,15.94,15.93,15.93,16800.0
2014-08-14 12:35:00,15.94,15.94,15.92,15.92,42600.0,15.94,15.94,15.92,15.92,42600.0
2014-08-14 12:40:00,15.92,15.94,15.92,15.93,15000.0,15.92,15.94,15.92,15.93,15000.0
2014-08-14 12:45:00,15.93,15.93,15.93,15.93,19200.0,15.93,15.93,15.93,15.93,19200.0
2014-08-14 12:50:00,15.93,15.94,15.93,15.93,36000.0,15.93,15.94,15.93,15.93,36000.0
2014-08-14 12:55:00,15.93,15.94,15.93,15.93,32400.0,15.93,15.94,15.93,15.93,32400.0
2014-08-14 13:00:00,15.93,15.94,15.93,15.93,33600.0,15.93,15.94,15.93,15.93,33600.0
2014-08-14 13:05:00,15.93,15.93,15.93,15.93,16200.0,15.93,15.93,15.93,15.93,16200.0
2014-08-14 13:10:00,15.93,15.94,15.93,15.93,27600.0,15.93,15.94,15.93,15.93,27600.0
2014-08-14 13:15:00,15.94,15.95,15.93,15.93,46800.0,15.94,15.95,15.93,15.93,46800.0
2014-08-14 13:20:00,15.93,15.94,15.93,15.94,30000.0,15.93,15.94,15.93,15.94,30000.0
2014-08-14 13:25:00,15.93,15.94,15.93,15.93,21000.0,15.93,15.94,15.93,15.93,21000.0
2014-08-14 13:30:00,15.93,15.93,15.93,15.93,21600.0,15.93,15.93,15.93,15.93,21600.0
2014-08-14 13:35:00,15.93,15.94,15.93,15.93,25800.0,15.93,15.94,15.93,15.93,25800.0
2014-08-14 13:40:00,15.93,15.94,15.93,15.93,91800.0,15.93,15.94,15.93,15.93,91800.0
2014-08-14 13:45:00,15.93,15.93,15.92,15.92,23400.0,15.93,15.93,15.92,15.92,23400.0
2014-08-14 13:50:00,15.92,15.92,15.91,15.92,22800.0,15.92,15.92,15.91,15.92,22800.0
2014-08-14 13:55:00,15.92,15.93,15.92,15.93,22800.0,15.92,15.93,15.92,15.93,22800.0
2014-08-14 14:00:00,15.93,15.94,15.92,15.93,25800.0,15.93,15.94,15.92,15.93,25800.0
2014-08-14 14:05:00,15.93,15.97,15.93,15.94,296400.0,15.93,15.97,15.93,15.94,296400.0
2014-08-14 14:10:00,15.94,15.94,15.93,15.94,18600.0,15.94,15.94,15.93,15.94,18600.0
2014-08-14 14:15:00,15.94,15.94,15.93,15.94,28200.0,15.94,15.94,15.93,15.94,28200.0
2014-08-14 14:20:00,15.93,15.94,15.93,15.93,28800.0,15.93,15.94,15.93,15.93,28800.0
2014-08-14 14:25:00,15.94,15.94,15.93,15.94,19200.0,15.94,15.94,15.93,15.94,19200.0
2014-08-14 14:30:00,15.94,15.94,15.93,15.93,39000.0,15.94,15.94,15.93,15.93,39000.0
2014-08-14 14:35:00,15.93,15.94,15.93,15.93,45000.0,15.93,15.94,15.93,15.93,45000.0
2014-08-14 14:40:00,15.93,15.94,15.93,15.94,28800.0,15.93,15.94,15.93,15.94,28800.0
2014-08-14 14:45:00,15.93,15.94,15.92,15.92,70800.0,15.93,15.94,15.92,15.92,70800.0
2014-08-14 14:50:00,15.92,15.93,15.92,15.93,41400.0,15.92,15.93,15.92,15.93,41400.0
2014-08-14 14:55:00,15.93,15.93,15.93,15.93,30600.0,15.93,15.93,15.93,15.93,30600.0
2014-08-14 15:00:00,15.93,15.94,15.93,15.93,30000.0,15.93,15.94,15.93,15.93,30000.0
2014-08-14 15:05:00,15.93,15.94,15.93,15.93,32400.0,15.93,15.94,15.93,15.93,32400.0
2014-08-14 15:10:00,15.93,15.94,15.93,15.93,25800.0,15.93,15.94,15.93,15.93,25800.0
2014-08-14 15:15:00,15.93,15.94,15.93,15.93,29400.0,15.93,15.94,15.93,15.93,29400.0
2014-08-14 15:20:00,15.93,15.94,15.93,15.93,83400.0,15.93,15.94,15.93,15.93,83400.0
2014-08-14 15:25:00,15.93,15.95,15.93,15.95,24600.0,15.93,15.95,15.93,15.95,24600.0
2014-08-14 15:30:00,15.95,15.95,15.94,15.94,54600.0,15.95,15.95,15.94,15.94,54600.0
2014-08-14 15:35:00,15.94,15.94,15.93,15.94,69000.0,15.94,15.94,15.93,15.94,69000.0
2014-08-14 15:40:00,15.94,15.94,15.93,15.94,130800.0,15.94,15.94,15.93,15.94,130800.0
2014-08-14 15:45:00,15.94,15.95,15.93,15.94,268800.0,15.94,15.95,15.93,15.94,268800.0
2014-08-14 15:50:00,15.94,15.95,15.93,15.95,153600.0,15.94,15.95,15.93,15.95,153600.0
2014-08-14 15:55:00,15.95,15.97,15.95,15.95,438600.0,15.95,15.97,15.95,15.95,438600.0
2014-08-15 09:30:00,15.98,16.0,15.97,15.99,223200.0,15.98,16.0,15.97,15.99,223200.0
2014-08-15 09:35:00,16.0,16.08,16.0,16.07,71400.0,16.0,16.08,16.0,16.07,71400.0
2014-08-15 09:40:00,16.07,16.08,16.06,16.07,10800.0,16.07,16.08,16.06,16.07,10800.0
2014-08-15 09:45:00,16.07,16.15,16.07,16.14,66000.0,16.07,16.15,16.07,16.14,66000.0
2014-08-15 09:50:00,16.14,16.18,16.14,16.17,69600.0,16.14,16.18,16.14,16.17,69600.0
2014-08-15 09:55:00,16.18,16.21,16.16,16.21,185400.0,16.18,16.21,16.16,16.21,185400.0
2014-08-15 10:00:00,16.21,16.21,16.15,16.17,106800.0,16.21,16.21,16.15,16.17,106800.0
2014-08-15 10:05:00,16.16,16.17,16.14,16.15,25800.0,16.16,16.17,16.14,16.15,25800.0
2014-08-15 10:10:00,16.15,16.15,16.12,16.14,63000.0,16.15,16.15,16.12,16.14,63000.0
2014-08-15 10:15:00,16.14,16.19,16.13,16.19,375600.0,16.14,16.19,16.13,16.19,375600.0
2014-08-15 10:20:00,16.2,16.2,16.16,16.16,108600.0,16.2,16.2,16.16,16.16,108600.0
2014-08-15 10:25:00,16.16,16.17,16.15,16.15,23400.0,16.16,16.17,16.15,16.15,23400.0
2014-08-15 10:30:00,16.16,16.18,16.16,16.17,27000.0,16.16,16.18,16.16,16.17,27000.0
2014-08-15 10:35:00,16.17,16.19,16.16,16.19,107400.0,16.17,16.19,16.16,16.19,107400.0
2014-08-15 10:40:00,16.19,16.19,16.16,16.16,100800.0,16.19,16.19,16.16,16.16,100800.0
2014-08-15 10:45:00,16.17,16.17,16.14,16.14,26400.0,16.17,16.17,16.14,16.14,26400.0
2014-08-15 10:50:00,16.14,16.15,16.09,16.09,52200.0,16.14,16.15,16.09,16.09,52200.0
2014-08-15 10:55:00,16.09,16.09,16.04,16.08,51600.0,16.09,16.09,16.04,16.08,51600.0
2014-08-15 11:00:00,16.08,16.09,16.06,16.06,25800.0,16.08,16.09,16.06,16.06,25800.0
2014-08-15 11:05:00,16.06,16.06,16.04,16.06,27000.0,16.06,16.06,16.04,16.06,27000.0
2014-08-15 11:10:00,16.06,16.08,16.06,16.07,45600.0,16.06,16.08,16.06,16.07,45600.0
2014-08-15 11:15:00,16.07,16.08,16.07,16.07,59400.0,16.07,16.08,16.07,16.07,59400.0
2014-08-15 11:20:00,16.08,16.08,16.05,16.06,18600.0,16.08,16.08,16.05,16.06,18600.0
2014-08-15 11:25:00,16.05,16.06,16.05,16.05,30000.0,16.05,16.06,16.05,16.05,30000.0
2014-08-15 11:30:00,16.05,16.06,16.04,16.04,21000.0,16.05,16.06,16.04,16.04,21000.0
2014-08-15 11:35:00,16.04,16.05,16.04,16.04,16200.0,16.04,16.05,16.04,16.04,16200.0
2014-08-15 11:40:00,16.03,16.04,16.03,16.03,8400.0,16.03,16.04,16.03,16.03,8400.0
2014-08-15 11:45:00,16.03,16.03,16.01,16.01,22800.0,16.03,16.03,16.01,16.01,22800.0
2014-08-15 11:50:00,16.02,16.02,15.96,15.96,19200.0,16.02,16.02,15.96,15.96,19200.0
2014-08-15 11:55:00,15.96,15.98,15.95,15.98,21600.0,15.96,15.98,15.95,15.98,21600.0
2014-08-15 12:00:00,15.97,15.97,15.95,15.97,29400.0,15.97,15.97,15.95,15.97,29400.0
2014-08-15 12:05:00,15.98,16.0,15.98,16.0,18600.0,15.98,16.0,15.98,16.0,18600.0
2014-08-15 12:10:00,16.0,16.01,15.99,15.99,16800.0,16.0,16.01,15.99,15.99,16800.0
2014-08-15 12:15:00,16.0,16.0,15.97,15.97,26400.0,16.0,16.0,15.97,15.97,26400.0
2014-08-15 12:20:00,15.97,15.98,15.97,15.98,12000.0,15.97,15.98,15.97,15.98,12000.0
2014-08-15 12:25:00,15.98,16.01,15.98,16.01,19800.0,15.98,16.01,15.98,16.01,19800.0
2014-08-15 12:30:00,16.01,16.01,16.0,16.0,7800.0,16.01,16.01,16.0,16.0,7800.0
2014-08-15 12:35:00,16.0,16.03,16.0,16.03,88800.0,16.0,16.03,16.0,16.03,88800.0
2014-08-15 12:40:00,16.02,16.04,16.02,16.04,27600.0,16.02,16.04,16.02,16.04,27600.0
2014-08-15 12:45:00,16.04,16.04,16.02,16.03,15600.0,16.04,16.04,16.02,16.03,15600.0
2014-08-15 12:50:00,16.02,16.02,16.01,16.02,12600.0,16.02,16.02,16.01,16.02,12600.0
2014-08-15 12:55:00,16.01,16.02,16.01,16.01,9000.0,16.01,16.02,16.01,16.01,9000.0
2014-08-15 13:00:00,16.01,16.02,16.0,16.0,13800.0,16.01,16.02,16.0,16.0,13800.0
2014-08-15 13:05:00,16.0,16.02,16.0,16.01,24600.0,16.0,16.02,16.0,16.01,24600.0
2014-08-15 13:10:00,16.01,16.02,16.01,16.02,18000.0,16.01,16.02,16.01,16.02,18000.0
2014-08-15 13:15:00,16.02,16.02,16.01,16.02,20400.0,16.02,16.02,16.01,16.02,20400.0
2014-08-15 13:20:00,16.02,16.02,16.01,16.02,12000.0,16.02,16.02,16.01,16.02,12000.0
2014-08-15 13:25:00,16.02,16.02,16.02,16.02,14400.0,16.02,16.02,16.02,16.02,14400.0
2014-08-15 13:30:00,16.02,16.02,16.01,16.01,24000.0,16.02,16.02,16.01,16.01,24000.0
2014-08-15 13:35:00,16.01,16.01,16.0,16.01,15000.0,16.01,16.01,16.0,16.01,15000.0
2014-08-15 13:40:00,16.01,16.02,16.01,16.02,21000.0,16.01,16.02,16.01,16.02,21000.0
2014-08-15 13:45:00,16.01,16.02,16.01,16.01,16200.0,16.01,16.02,16.01,16.01,16200.0
2014-08-15 13:50:00,16.0,16.02,15.99,16.0,22200.0,16.0,16.02,15.99,16.0,22200.0
2014-08-15 13:55:00,16.0,16.0,15.99,16.0,18000.0,16.0,16.0,15.99,16.0,18000.0
2014-08-15 14:00:00,16.0,16.01,15.99,15.99,16800.0,16.0,16.01,15.99,15.99,16800.0
2014-08-15 14:05:00,16.0,16.01,16.0,16.01,28800.0,16.0,16.01,16.0,16.01,28800.0
2014-08-15 14:10:00,16.01,16.01,16.01,16.01,17400.0,16.01,16.01,16.01,16.01,17400.0
2014-08-15 14:15:00,16.02,16.02,16.01,16.01,10800.0,16.02,16.02,16.01,16.01,10800.0
2014-08-15 14:20:00,16.01,16.04,16.01,16.04,45600.0,16.01,16.04,16.01,16.04,45600.0
2014-08-15 14:25:00,16.04,16.05,16.04,16.05,27000.0,16.04,16.05,16.04,16.05,27000.0
2014-08-15 14:30:00,16.06,16.09,16.06,16.08,138600.0,16.06,16.09,16.06,16.08,138600.0
2014-08-15 14:35:00,16.08,16.09,16.08,16.08,25200.0,16.08,16.09,16.08,16.08,25200.0
2014-08-15 14:40:00,16.08,16.1,16.08,16.1,28200.0,16.08,16.1,16.08,16.1,28200.0
2014-08-15 14:45:00,16.1,16.1,16.1,16.1,14400.0,16.1,16.1,16.1,16.1,14400.0
2014-08-15 14:50:00,16.1,16.1,16.09,16.09,32400.0,16.1,16.1,16.09,16.09,32400.0
2014-08-15 14:55:00,16.09,16.1,16.09,16.09,27600.0,16.09,16.1,16.09,16.09,27600.0
2014-08-15 15:00:00,16.09,16.1,16.08,16.08,33000.0,16.09,16.1,16.08,16.08,33000.0
2014-08-15 15:05:00,16.08,16.09,16.08,16.09,22200.0,16.08,16.09,16.08,16.09,22200.0
2014-08-15 15:10:00,16.09,16.09,16.08,16.08,37200.0,16.09,16.09,16.08,16.08,37200.0
2014-08-15 15:15:00,16.08,16.08,16.07,16.08,45600.0,16.08,16.08,16.07,16.08,45600.0
2014-08-15 15:20:00,16.08,16.08,16.07,16.07,49200.0,16.08,16.08,16.07,16.07,49200.0
2014-08-15 15:25:00,16.07,16.08,16.07,16.08,48000.0,16.07,16.08,16.07,16.08,48000.0
2014-08-15 15:30:00,16.08,16.08,16.06,16.08,95400.0,16.08,16.08,16.06,16.08,95400.0
2014-08-15 15:35:00,16.08,16.09,16.08,16.08,128400.0,16.08,16.09,16.08,16.08,128400.0
2014-08-15 15:40:00,16.08,16.08,16.08,16.08,52800.0,16.08,16.08,16.08,16.08,52800.0
2014-08-15 15:45:00,16.08,16.09,16.07,16.08,93000.0,16.08,16.09,16.07,16.08,93000.0
2014-08-15 15:50:00,16.08,16.1,16.08,16.1,107400.0,16.08,16.1,16.08,16.1,107400.0
2014-08-15 15:55:00,16.1,16.11,16.09,16.1,159000.0,16.1,16.11,16.09,16.1,159000.0
2014-08-18 09:30:00,16.2,16.2,16.15,16.2,50400.0,16.2,16.2,16.15,16.2,50400.0
2014-08-18 09:35:00,16.2,16.22,16.17,16.22,41400.0,16.2,16.22,16.17,16.22,41400.0
2014-08-18 09:40:00,16.22,16.27,16.19,16.25,93600.0,16.22,16.27,16.19,16.25,93600.0
2014-08-18 09:45:00,16.25,16.25,16.24,16.24,33000.0,16.25,16.25,16.24,16.24,33000.0
2014-08-18 09:50:00,16.25,16.27,16.24,16.27,49200.0,16.25,16.27,16.24,16.27,49200.0
2014-08-18 09:55:00,16.27,16.32,16.25,16.32,181800.0,16.27,16.32,16.25,16.32,181800.0
2014-08-18 10:00:00,16.32,16.33,16.3,16.32,55800.0,16.32,16.33,16.3,16.32,55800.0
2014-08-18 10:05:00,16.32,16.32,16.29,16.3,61200.0,16.32,16.32,16.29,16.3,61200.0
2014-08-18 10:10:00,16.31,16.33,16.3,16.32,58200.0,16.31,16.33,16.3,16.32,58200.0
2014-08-18 10:15:00,16.32,16.33,16.3,16.3,67200.0,16.32,16.33,16.3,16.3,67200.0
2014-08-18 10:20:00,16.3,16.31,16.29,16.29,29400.0,16.3,16.31,16.29,16.29,29400.0
2014-08-18 10:25:00,16.29,16.29,16.27,16.28,28800.0,16.29,16.29,16.27,16.28,28800.0
2014-08-18 10:30:00,16.28,16.28,16.27,16.28,53400.0,16.28,16.28,16.27,16.28,53400.0
2014-08-18 10:35:00,16.28,16.3,16.28,16.29,47400.0,16.28,16.3,16.28,16.29,47400.0
2014-08-18 10:40:00,16.29,16.29,16.28,16.29,24000.0,16.29,16.29,16.28,16.29,24000.0
2014-08-18 10:45:00,16.29,16.29,16.28,16.29,36000.0,16.29,16.29,16.28,16.29,36000.0
2014-08-18 10:50:00,16.29,16.29,16.28,16.28,16200.0,16.29,16.29,16.28,16.28,16200.0
2014-08-18 10:55:00,16.29,16.29,16.28,16.28,40200.0,16.29,16.29,16.28,16.28,40200.0
2014-08-18 11:00:00,16.28,16.29,16.27,16.28,26400.0,16.28,16.29,16.27,16.28,26400.0
2014-08-18 11:05:00,16.28,16.3,16.28,16.28,34200.0,16.28,16.3,16.28,16.28,34200.0
2014-08-18 11:10:00,16.28,16.28,16.27,16.28,46200.0,16.28,16.28,16.27,16.28,46200.0
2014-08-18 11:15:00,16.28,16.29,16.27,16.29,54600.0,16.28,16.29,16.27,16.29,54600.0
2014-08-18 11:20:00,16.29,16.29,16.28,16.29,31800.0,16.29,16.29,16.28,16.29,31800.0
2014-08-18 11:25:00,16.29,16.3,16.28,16.3,30600.0,16.29,16.3,16.28,16.3,30600.0
2014-08-18 11:30:00,16.3,16.3,16.29,16.29,19800.0,16.3,16.3,16.29,16.29,19800.0
2014-08-18 11:35:00,16.29,16.31,16.29,16.31,39000.0,16.29,16.31,16.29,16.31,39000.0
2014-08-18 11:40:00,16.31,16.31,16.3,16.3,19200.0,16.31,16.31,16.3,16.3,19200.0
2014-08-18 11:45:00,16.3,16.32,16.3,16.32,99600.0,16.3,16.32,16.3,16.32,99600.0
2014-08-18 11:50:00,16.32,16.33,16.31,16.33,46800.0,16.32,16.33,16.31,16.33,46800.0
2014-08-18 11:55:00,16.33,16.33,16.32,16.33,33000.0,16.33,16.33,16.32,16.33,33000.0
2014-08-18 12:00:00,16.32,16.33,16.32,16.33,38400.0,16.32,16.33,16.32,16.33,38400.0
2014-08-18 12:05:00,16.33,16.33,16.32,16.33,34800.0,16.33,16.33,16.32,16.33,34800.0
2014-08-18 12:10:00,16.33,16.36,16.33,16.35,78600.0,16.33,16.36,16.33,16.35,78600.0
2014-08-18 12:15:00,16.34,16.35,16.34,16.35,20400.0,16.34,16.35,16.34,16.35,20400.0
2014-08-18 12:20:00,16.35,16.36,16.35,16.36,57000.0,16.35,16.36,16.35,16.36,57000.0
2014-08-18 12:25:00,16.35,16.38,16.35,16.35,62400.0,16.35,16.38,16.35,16.35,62400.0
2014-08-18 12:30:00,16.36,16.36,16.34,16.35,10800.0,16.36,16.36,16.34,16.35,10800.0
2014-08-18 12:35:00,16.34,16.35,16.34,16.34,12600.0,16.34,16.35,16.34,16.34,12600.0
2014-08-18 12:40:00,16.34,16.34,16.33,16.34,10800.0,16.34,16.34,16.33,16.34,10800.0
2014-08-18 12:45:00,16.34,16.35,16.33,16.34,19800.0,16.34,16.35,16.33,16.34,19800.0
2014-08-18 12:50:00,16.34,16.35,16.34,16.34,5400.0,16.34,16.35,16.34,16.34,5400.0
2014-08-18 12:55:00,16.34,16.34,16.33,16.34,20400.0,16.34,16.34,16.33,16.34,20400.0
2014-08-18 13:00:00,16.34,16.34,16.32,16.32,15000.0,16.34,16.34,16.32,16.32,15000.0
2014-08-18 13:05:00,16.32,16.32,16.3,16.3,10200.0,16.32,16.32,16.3,16.3,10200.0
2014-08-18 13:10:00,16.3,16.31,16.29,16.29,13200.0,16.3,16.31,16.29,16.29,13200.0
2014-08-18 13:15:00,16.3,16.3,16.28,16.28,75000.0,16.3,16.3,16.28,16.28,75000.0
2014-08-18 13:20:00,16.28,16.28,16.27,16.28,30000.0,16.28,16.28,16.27,16.28,30000.0
2014-08-18 13:25:00,16.27,16.28,16.27,16.27,9600.0,16.27,16.28,16.27,16.27,9600.0
2014-08-18 13:30:00,16.28,16.29,16.28,16.29,20400.0,16.28,16.29,16.28,16.29,20400.0
2014-08-18 13:35:00,16.29,16.3,16.29,16.29,30000.0,16.29,16.3,16.29,16.29,30000.0
2014-08-18 13:40:00,16.29,16.3,16.29,16.3,7200.0,16.29,16.3,16.29,16.3,7200.0
2014-08-18 13:45:00,16.3,16.32,16.3,16.32,22200.0,16.3,16.32,16.3,16.32,22200.0
2014-08-18 13:50:00,16.32,16.33,16.31,16.33,28800.0,16.32,16.33,16.31,16.33,28800.0
2014-08-18 13:55:00,16.33,16.33,16.32,16.32,20400.0,16.33,16.33,16.32,16.32,20400.0
2014-08-18 14:00:00,16.33,16.33,16.32,16.33,39600.0,16.33,16.33,16.32,16.33,39600.0
2014-08-18 14:05:00,16.33,16.33,16.33,16.33,31800.0,16.33,16.33,16.33,16.33,31800.0
2014-08-18 14:10:00,16.33,16.33,16.32,16.33,16800.0,16.33,16.33,16.32,16.33,16800.0
2014-08-18 14:15:00,16.33,16.33,16.31,16.33,36600.0,16.33,16.33,16.31,16.33,36600.0
2014-08-18 14:20:00,16.33,16.34,16.32,16.33,243000.0,16.33,16.34,16.32,16.33,243000.0
2014-08-18 14:25:00,16.32,16.35,16.32,16.34,253800.0,16.32,16.35,16.32,16.34,253800.0
2014-08-18 14:30:00,16.34,16.37,16.34,16.37,30600.0,16.34,16.37,16.34,16.37,30600.0
2014-08-18 14:35:00,16.38,16.38,16.34,16.34,24600.0,16.38,16.38,16.34,16.34,24600.0
2014-08-18 14:40:00,16.35,16.35,16.33,16.34,22800.0,16.35,16.35,16.33,16.34,22800.0
2014-08-18 14:45:00,16.33,16.34,16.33,16.34,6600.0,16.33,16.34,16.33,16.34,6600.0
2014-08-18 14:50:00,16.33,16.33,16.32,16.32,24000.0,16.33,16.33,16.32,16.32,24000.0
2014-08-18 14:55:00,16.33,16.34,16.33,16.33,35400.0,16.33,16.34,16.33,16.33,35400.0
2014-08-18 15:00:00,16.34,16.35,16.33,16.35,24600.0,16.34,16.35,16.33,16.35,24600.0
2014-08-18 15:05:00,16.35,16.35,16.33,16.35,42600.0,16.35,16.35,16.33,16.35,42600.0
2014-08-18 15:10:00,16.35,16.36,16.34,16.36,37200.0,16.35,16.36,16.34,16.36,37200.0
2014-08-18 15:15:00,16.36,16.36,16.36,16.36,124800.0,16.36,16.36,16.36,16.36,124800.0
2014-08-18 15:20:00,16.36,16.36,16.36,16.36,37800.0,16.36,16.36,16.36,16.36,37800.0
2014-08-18 15:25:00,16.36,16.37,16.36,16.36,39600.0,16.36,16.37,16.36,16.36,39600.0
2014-08-18 15:30:00,16.36,16.36,16.34,16.34,133800.0,16.36,16.36,16.34,16.34,133800.0
2014-08-18 15:35:00,16.34,16.35,16.33,16.33,63600.0,16.34,16.35,16.33,16.33,63600.0
2014-08-18 15:40:00,16.33,16.33,16.32,16.32,92400.0,16.33,16.33,16.32,16.32,92400.0
2014-08-18 15:45:00,16.32,16.32,16.31,16.32,84600.0,16.32,16.32,16.31,16.32,84600.0
2014-08-18 15:50:00,16.32,16.32,16.29,16.3,264600.0,16.32,16.32,16.29,16.3,264600.0
2014-08-18 15:55:00,16.29,16.32,16.29,16.32,171000.0,16.29,16.32,16.29,16.32,171000.0
2014-08-19 09:30:00,16.3,16.33,16.18,16.21,102000.0,16.3,16.33,16.18,16.21,102000.0
2014-08-19 09:35:00,16.21,16.31,16.21,16.31,30000.0,16.21,16.31,16.21,16.31,30000.0
2014-08-19 09:40:00,16.29,16.32,16.28,16.28,37800.0,16.29,16.32,16.28,16.28,37800.0
2014-08-19 09:45:00,16.28,16.28,16.24,16.25,128400.0,16.28,16.28,16.24,16.25,128400.0
2014-08-19 09:50:00,16.29,16.32,16.29,16.32,11400.0,16.29,16.32,16.29,16.32,11400.0
2014-08-19 09:55:00,16.3,16.32,16.29,16.3,154800.0,16.3,16.32,16.29,16.3,154800.0
2014-08-19 10:00:00,16.29,16.31,16.29,16.3,10200.0,16.29,16.31,16.29,16.3,10200.0
2014-08-19 10:05:00,16.31,16.31,16.28,16.29,77400.0,16.31,16.31,16.28,16.29,77400.0
2014-08-19 10:10:00,16.29,16.32,16.29,16.31,18600.0,16.29,16.32,16.29,16.31,18600.0
2014-08-19 10:15:00,16.31,16.32,16.29,16.3,17400.0,16.31,16.32,16.29,16.3,17400.0
2014-08-19 10:20:00,16.29,16.29,16.27,16.28,33600.0,16.29,16.29,16.27,16.28,33600.0
2014-08-19 10:25:00,16.28,16.29,16.27,16.29,10200.0,16.28,16.29,16.27,16.29,10200.0
2014-08-19 10:30:00,16.29,16.29,16.26,16.26,14400.0,16.29,16.29,16.26,16.26,14400.0
2014-08-19 10:35:00,16.26,16.27,16.25,16.26,20400.0,16.26,16.27,16.25,16.26,20400.0
2014-08-19 10:40:00,16.26,16.27,16.26,16.26,6000.0,16.26,16.27,16.26,16.26,6000.0
2014-08-19 10:45:00,16.26,16.27,16.23,16.24,33000.0,16.26,16.27,16.23,16.24,33000.0
2014-08-19 10:50:00,16.25,16.25,16.24,16.24,21000.0,16.25,16.25,16.24,16.24,21000.0
2014-08-19 10:55:00,16.24,16.25,16.24,16.24,15600.0,16.24,16.25,16.24,16.24,15600.0
2014-08-19 11:00:00,16.24,16.24,16.23,16.23,12600.0,16.24,16.24,16.23,16.23,12600.0
2014-08-19 11:05:00,16.23,16.24,16.22,16.24,117000.0,16.23,16.24,16.22,16.24,117000.0
2014-08-19 11:10:00,16.24,16.24,16.24,16.24,4800.0,16.24,16.24,16.24,16.24,4800.0
2014-08-19 11:15:00,16.24,16.25,16.23,16.23,8400.0,16.24,16.25,16.23,16.23,8400.0
2014-08-19 11:20:00,16.23,16.23,16.23,16.23,13200.0,16.23,16.23,16.23,16.23,13200.0
2014-08-19 11:25:00,16.23,16.24,16.23,16.24,7200.0,16.23,16.24,16.23,16.24,7200.0
2014-08-19 11:30:00,16.24,16.25,16.24,16.24,18000.0,16.24,16.25,16.24,16.24,18000.0
2014-08-19 11:35:00,16.24,16.24,16.24,16.24,10200.0,16.24,16.24,16.24,16.24,10200.0
2014-08-19 11:40:00,16.24,16.24,16.23,16.23,6000.0,16.24,16.24,16.23,16.23,6000.0
2014-08-19 11:45:00,16.23,16.24,16.23,16.24,12600.0,16.23,16.24,16.23,16.24,12600.0
2014-08-19 11:50:00,16.24,16.25,16.24,16.25,18000.0,16.24,16.25,16.24,16.25,18000.0
2014-08-19 11:55:00,16.25,16.25,16.24,16.25,39600.0,16.25,16.25,16.24,16.25,39600.0
2014-08-19 12:00:00,16.25,16.25,16.25,16.25,3600.0,16.25,16.25,16.25,16.25,3600.0
2014-08-19 12:05:00,16.25,16.25,16.25,16.25,7200.0,16.25,16.25,16.25,16.25,7200.0
2014-08-19 12:10:00,16.25,16.25,16.24,16.24,24600.0,16.25,16.25,16.24,16.24,24600.0
2014-08-19 12:15:00,16.25,16.25,16.24,16.24,6000.0,16.25,16.25,16.24,16.24,6000.0
2014-08-19 12:20:00,16.24,16.24,16.24,16.24,11400.0,16.24,16.24,16.24,16.24,11400.0
2014-08-19 12:25:00,16.24,16.25,16.24,16.25,22200.0,16.24,16.25,16.24,16.25,22200.0
2014-08-19 12:30:00,16.25,16.25,16.22,16.22,49800.0,16.25,16.25,16.22,16.22,49800.0
2014-08-19 12:35:00,16.23,16.23,16.22,16.23,10800.0,16.23,16.23,16.22,16.23,10800.0
2014-08-19 12:40:00,16.22,16.22,16.21,16.21,10800.0,16.22,16.22,16.21,16.21,10800.0
2014-08-19 12:45:00,16.22,16.22,16.21,16.21,10800.0,16.22,16.22,16.21,16.21,10800.0
2014-08-19 12:50:00,16.21,16.21,16.21,16.21,2400.0,16.21,16.21,16.21,16.21,2400.0
2014-08-19 12:55:00,16.21,16.21,16.21,16.21,15000.0,16.21,16.21,16.21,16.21,15000.0
2014-08-19 13:00:00,16.21,16.22,16.21,16.22,19800.0,16.21,16.22,16.21,16.22,19800.0
2014-08-19 13:05:00,16.22,16.22,16.22,16.22,6600.0,16.22,16.22,16.22,16.22,6600.0
2014-08-19 13:10:00,16.22,16.22,16.22,16.22,8400.0,16.22,16.22,16.22,16.22,8400.0
2014-08-19 13:15:00,16.22,16.22,16.21,16.22,7800.0,16.22,16.22,16.21,16.22,7800.0
2014-08-19 13:20:00,16.22,16.22,16.21,16.22,13200.0,16.22,16.22,16.21,16.22,13200.0
2014-08-19 13:25:00,16.22,16.23,16.22,16.23,24600.0,16.22,16.23,16.22,16.23,24600.0
2014-08-19 13:30:00,16.24,16.24,16.24,16.24,7800.0,16.24,16.24,16.24,16.24,7800.0
2014-08-19 13:35:00,16.24,16.25,16.24,16.24,10200.0,16.24,16.25,16.24,16.24,10200.0
2014-08-19 13:40:00,16.24,16.24,16.23,16.24,30000.0,16.24,16.24,16.23,16.24,30000.0
2014-08-19 13:45:00,16.24,16.25,16.24,16.25,6600.0,16.24,16.25,16.24,16.25,6600.0
2014-08-19 13:50:00,16.25,16.25,16.24,16.24,15600.0,16.25,16.25,16.24,16.24,15600.0
2014-08-19 13:55:00,16.24,16.24,16.24,16.24,10200.0,16.24,16.24,16.24,16.24,10200.0
2014-08-19 14:00:00,16.24,16.25,16.24,16.25,10200.0,16.24,16.25,16.24,16.25,10200.0
2014-08-19 14:05:00,16.25,16.25,16.25,16.25,10800.0,16.25,16.25,16.25,16.25,10800.0
2014-08-19 14:10:00,16.25,16.27,16.25,16.27,4200.0,16.25,16.27,16.25,16.27,4200.0
2014-08-19 14:15:00,16.27,16.28,16.27,16.28,25200.0,16.27,16.28,16.27,16.28,25200.0
2014-08-19 14:20:00,16.28,16.29,16.28,16.29,15600.0,16.28,16.29,16.28,16.29,15600.0
2014-08-19 14:25:00,16.29,16.29,16.28,16.29,9600.0,16.29,16.29,16.28,16.29,9600.0
2014-08-19 14:30:00,16.29,16.29,16.28,16.28,10200.0,16.29,16.29,16.28,16.28,10200.0
2014-08-19 14:35:00,16.29,16.29,16.28,16.28,12000.0,16.29,16.29,16.28,16.28,12000.0
2014-08-19 14:40:00,16.29,16.29,16.29,16.29,8400.0,16.29,16.29,16.29,16.29,8400.0
2014-08-19 14:45:00,16.29,16.3,16.29,16.3,4800.0,16.29,16.3,16.29,16.3,4800.0
2014-08-19 14:50:00,16.3,16.31,16.3,16.3,16800.0,16.3,16.31,16.3,16.3,16800.0
2014-08-19 14:55:00,16.3,16.3,16.29,16.29,18000.0,16.3,16.3,16.29,16.29,18000.0
2014-08-19 15:00:00,16.3,16.3,16.29,16.3,13200.0,16.3,16.3,16.29,16.3,13200.0
2014-08-19 15:05:00,16.3,16.3,16.3,16.3,19800.0,16.3,16.3,16.3,16.3,19800.0
2014-08-19 15:10:00,16.3,16.3,16.3,16.3,12000.0,16.3,16.3,16.3,16.3,12000.0
2014-08-19 15:15:00,16.3,16.31,16.3,16.3,34800.0,16.3,16.31,16.3,16.3,34800.0
2014-08-19 15:20:00,16.3,16.31,16.3,16.3,24000.0,16.3,16.31,16.3,16.3,24000.0
2014-08-19 15:25:00,16.3,16.31,16.3,16.31,16800.0,16.3,16.31,16.3,16.31,16800.0
2014-08-19 15:30:00,16.31,16.31,16.29,16.29,37200.0,16.31,16.31,16.29,16.29,37200.0
2014-08-19 15:35:00,16.3,16.31,16.3,16.31,30600.0,16.3,16.31,16.3,16.31,30600.0
2014-08-19 15:40:00,16.31,16.31,16.3,16.31,23400.0,16.31,16.31,16.3,16.31,23400.0
2014-08-19 15:45:00,16.31,16.32,16.31,16.32,82800.0,16.31,16.32,16.31,16.32,82800.0
2014-08-19 15:50:00,16.32,16.32,16.31,16.32,103800.0,16.32,16.32,16.31,16.32,103800.0
2014-08-19 15:55:00,16.32,16.34,16.31,16.33,399000.0,16.32,16.34,16.31,16.33,399000.0
2014-08-20 09:30:00,16.26,16.26,16.17,16.22,81000.0,16.26,16.26,16.17,16.22,81000.0
2014-08-20 09:35:00,16.23,16.26,16.23,16.26,7800.0,16.23,16.26,16.23,16.26,7800.0
2014-08-20 09:40:00,16.26,16.28,16.26,16.28,5400.0,16.26,16.28,16.26,16.28,5400.0
2014-08-20 09:45:00,16.27,16.28,16.18,16.25,466800.0,16.27,16.28,16.18,16.25,466800.0
2014-08-20 09:50:00,16.25,16.26,16.16,16.17,564000.0,16.25,16.26,16.16,16.17,564000.0
2014-08-20 09:55:00,16.16,16.16,16.11,16.13,213000.0,16.16,16.16,16.11,16.13,213000.0
2014-08-20 10:00:00,16.14,16.19,16.11,16.19,73800.0,16.14,16.19,16.11,16.19,73800.0
2014-08-20 10:05:00,16.18,16.2,16.17,16.18,57600.0,16.18,16.2,16.17,16.18,57600.0
2014-08-20 10:10:00,16.18,16.2,16.15,16.17,111000.0,16.18,16.2,16.15,16.17,111000.0
2014-08-20 10:15:00,16.17,16.24,16.16,16.24,61200.0,16.17,16.24,16.16,16.24,61200.0
2014-08-20 10:20:00,16.24,16.26,16.23,16.25,93600.0,16.24,16.26,16.23,16.25,93600.0
2014-08-20 10:25:00,16.25,16.27,16.25,16.27,97800.0,16.25,16.27,16.25,16.27,97800.0
2014-08-20 10:30:00,16.26,16.3,16.25,16.29,183600.0,16.26,16.3,16.25,16.29,183600.0
2014-08-20 10:35:00,16.29,16.3,16.28,16.28,157200.0,16.29,16.3,16.28,16.28,157200.0
2014-08-20 10:40:00,16.28,16.31,16.26,16.3,37800.0,16.28,16.31,16.26,16.3,37800.0
2014-08-20 10:45:00,16.31,16.32,16.31,16.32,106800.0,16.31,16.32,16.31,16.32,106800.0
2014-08-20 10:50:00,16.32,16.32,16.31,16.32,42000.0,16.32,16.32,16.31,16.32,42000.0
2014-08-20 10:55:00,16.32,16.32,16.31,16.31,16200.0,16.32,16.32,16.31,16.31,16200.0
2014-08-20 11:00:00,16.31,16.32,16.31,16.31,39600.0,16.31,16.32,16.31,16.31,39600.0
2014-08-20 11:05:00,16.31,16.34,16.31,16.34,61200.0,16.31,16.34,16.31,16.34,61200.0
2014-08-20 11:10:00,16.34,16.38,16.34,16.38,29400.0,16.34,16.38,16.34,16.38,29400.0
2014-08-20 11:15:00,16.37,16.39,16.37,16.39,43200.0,16.37,16.39,16.37,16.39,43200.0
2014-08-20 11:20:00,16.39,16.39,16.37,16.37,15600.0,16.39,16.39,16.37,16.37,15600.0
2014-08-20 11:25:00,16.37,16.37,16.33,16.33,49800.0,16.37,16.37,16.33,16.33,49800.0
2014-08-20 11:30:00,16.33,16.33,16.32,16.32,18000.0,16.33,16.33,16.32,16.32,18000.0
2014-08-20 11:35:00,16.31,16.32,16.31,16.32,3600.0,16.31,16.32,16.31,16.32,3600.0
2014-08-20 11:40:00,16.31,16.31,16.29,16.29,14400.0,16.31,16.31,16.29,16.29,14400.0
2014-08-20 11:45:00,16.28,16.28,16.25,16.25,9600.0,16.28,16.28,16.25,16.25,9600.0
2014-08-20 11:50:00,16.25,16.25,16.23,16.23,13800.0,16.25,16.25,16.23,16.23,13800.0
2014-08-20 11:55:00,16.24,16.24,16.22,16.24,67200.0,16.24,16.24,16.22,16.24,67200.0
2014-08-20 12:00:00,16.25,16.25,16.24,16.24,14400.0,16.25,16.25,16.24,16.24,14400.0
2014-08-20 12:05:00,16.24,16.24,16.23,16.24,13800.0,16.24,16.24,16.23,16.24,13800.0
2014-08-20 12:10:00,16.24,16.24,16.24,16.24,10800.0,16.24,16.24,16.24,16.24,10800.0
2014-08-20 12:15:00,16.24,16.26,16.24,16.26,27600.0,16.24,16.26,16.24,16.26,27600.0
2014-08-20 12:20:00,16.26,16.27,16.26,16.26,15000.0,16.26,16.27,16.26,16.26,15000.0
2014-08-20 12:25:00,16.26,16.26,16.26,16.26,7200.0,16.26,16.26,16.26,16.26,7200.0
2014-08-20 12:30:00,16.27,16.27,16.26,16.26,10800.0,16.27,16.27,16.26,16.26,10800.0
2014-08-20 12:35:00,16.26,16.27,16.26,16.27,27600.0,16.26,16.27,16.26,16.27,27600.0
2014-08-20 12:40:00,16.27,16.28,16.27,16.28,18000.0,16.27,16.28,16.27,16.28,18000.0
2014-08-20 12:45:00,16.28,16.29,16.28,16.29,4800.0,16.28,16.29,16.28,16.29,4800.0
2014-08-20 12:50:00,16.28,16.29,16.28,16.29,16200.0,16.28,16.29,16.28,16.29,16200.0
2014-08-20 12:55:00,16.29,16.29,16.27,16.28,11400.0,16.29,16.29,16.27,16.28,11400.0
2014-08-20 13:00:00,16.27,16.28,16.26,16.26,15000.0,16.27,16.28,16.26,16.26,15000.0
2014-08-20 13:05:00,16.27,16.28,16.26,16.28,19800.0,16.27,16.28,16.26,16.28,19800.0
2014-08-20 13:10:00,16.28,16.28,16.27,16.27,69000.0,16.28,16.28,16.27,16.27,69000.0
2014-08-20 13:15:00,16.27,16.28,16.27,16.28,13800.0,16.27,16.28,16.27,16.28,13800.0
2014-08-20 13:20:00,16.29,16.29,16.28,16.29,6000.0,16.29,16.29,16.28,16.29,6000.0
2014-08-20 13:25:00,16.29,16.29,16.28,16.29,14400.0,16.29,16.29,16.28,16.29,14400.0
2014-08-20 13:30:00,16.28,16.29,16.28,16.29,12000.0,16.28,16.29,16.28,16.29,12000.0
2014-08-20 13:35:00,16.29,16.31,16.29,16.29,77400.0,16.29,16.31,16.29,16.29,77400.0
2014-08-20 13:40:00,16.3,16.31,16.3,16.3,76800.0,16.3,16.31,16.3,16.3,76800.0
2014-08-20 13:45:00,16.3,16.3,16.29,16.3,33000.0,16.3,16.3,16.29,16.3,33000.0
2014-08-20 13:50:00,16.3,16.3,16.29,16.29,9000.0,16.3,16.3,16.29,16.29,9000.0
2014-08-20 13:55:00,16.3,16.3,16.29,16.29,38400.0,16.3,16.3,16.29,16.29,38400.0
2014-08-20 14:00:00,16.29,16.3,16.27,16.27,25800.0,16.29,16.3,16.27,16.27,25800.0
2014-08-20 14:05:00,16.27,16.27,16.24,16.27,13800.0,16.27,16.27,16.24,16.27,13800.0
2014-08-20 14:10:00,16.27,16.28,16.25,16.26,17400.0,16.27,16.28,16.25,16.26,17400.0
2014-08-20 14:15:00,16.26,16.27,16.25,16.27,19200.0,16.26,16.27,16.25,16.27,19200.0
2014-08-20 14:20:00,16.26,16.29,16.26,16.28,19800.0,16.26,16.29,16.26,16.28,19800.0
2014-08-20 14:25:00,16.29,16.3,16.28,16.3,12600.0,16.29,16.3,16.28,16.3,12600.0
2014-08-20 14:30:00,16.29,16.31,16.29,16.31,90000.0,16.29,16.31,16.29,16.31,90000.0
2014-08-20 14:35:00,16.3,16.31,16.28,16.28,34200.0,16.3,16.31,16.28,16.28,34200.0
2014-08-20 14:40:00,16.29,16.29,16.28,16.28,9600.0,16.29,16.29,16.28,16.28,9600.0
2014-08-20 14:45:00,16.27,16.29,16.27,16.29,21000.0,16.27,16.29,16.27,16.29,21000.0
2014-08-20 14:50:00,16.3,16.31,16.3,16.3,7800.0,16.3,16.31,16.3,16.3,7800.0
2014-08-20 14:55:00,16.3,16.31,16.3,16.31,12600.0,16.3,16.31,16.3,16.31,12600.0
2014-08-20 15:00:00,16.3,16.31,16.3,16.31,41400.0,16.3,16.31,16.3,16.31,41400.0
2014-08-20 15:05:00,16.31,16.31,16.3,16.3,34200.0,16.31,16.31,16.3,16.3,34200.0
2014-08-20 15:10:00,16.3,16.31,16.29,16.29,110400.0,16.3,16.31,16.29,16.29,110400.0
2014-08-20 15:15:00,16.29,16.3,16.29,16.3,50400.0,16.29,16.3,16.29,16.3,50400.0
2014-08-20 15:20:00,16.3,16.3,16.29,16.29,54600.0,16.3,16.3,16.29,16.29,54600.0
2014-08-20 15:25:00,16.29,16.3,16.29,16.3,27600.0,16.29,16.3,16.29,16.3,27600.0
2014-08-20 15:30:00,16.3,16.3,16.3,16.3,54000.0,16.3,16.3,16.3,16.3,54000.0
2014-08-20 15:35:00,16.3,16.3,16.29,16.29,134400.0,16.3,16.3,16.29,16.29,134400.0
2014-08-20 15:40:00,16.29,16.29,16.28,16.28,102000.0,16.29,16.29,16.28,16.28,102000.0
2014-08-20 15:45:00,16.28,16.28,16.25,16.25,208800.0,16.28,16.28,16.25,16.25,208800.0
2014-08-20 15:50:00,16.25,16.28,16.25,16.28,129000.0,16.25,16.28,16.25,16.28,129000.0
2014-08-20 15:55:00,16.28,16.28,16.25,16.26,175800.0,16.28,16.28,16.25,16.26,175800.0
2014-08-21 09:30:00,16.41,16.47,16.36,16.45,132000.0,16.41,16.47,16.36,16.45,132000.0
2014-08-21 09:35:00,16.46,16.48,16.43,16.43,106800.0,16.46,16.48,16.43,16.43,106800.0
2014-08-21 09:40:00,16.43,16.44,16.41,16.43,118200.0,16.43,16.44,16.41,16.43,118200.0
2014-08-21 09:45:00,16.43,16.44,16.4,16.44,59400.0,16.43,16.44,16.4,16.44,59400.0
2014-08-21 09:50:00,16.43,16.43,16.4,16.43,43800.0,16.43,16.43,16.4,16.43,43800.0
2014-08-21 09:55:00,16.43,16.43,16.42,16.42,58800.0,16.43,16.43,16.42,16.42,58800.0
2014-08-21 10:00:00,16.43,16.43,16.39,16.39,58200.0,16.43,16.43,16.39,16.39,58200.0
2014-08-21 10:05:00,16.4,16.4,16.36,16.37,91800.0,16.4,16.4,16.36,16.37,91800.0
2014-08-21 10:10:00,16.38,16.39,16.36,16.38,52800.0,16.38,16.39,16.36,16.38,52800.0
2014-08-21 10:15:00,16.39,16.42,16.39,16.4,68400.0,16.39,16.42,16.39,16.4,68400.0
2014-08-21 10:20:00,16.41,16.42,16.41,16.42,90000.0,16.41,16.42,16.41,16.42,90000.0
2014-08-21 10:25:00,16.42,16.43,16.41,16.43,49800.0,16.42,16.43,16.41,16.43,49800.0
2014-08-21 10:30:00,16.43,16.44,16.43,16.43,40200.0,16.43,16.44,16.43,16.43,40200.0
2014-08-21 10:35:00,16.44,16.45,16.43,16.44,54000.0,16.44,16.45,16.43,16.44,54000.0
2014-08-21 10:40:00,16.44,16.44,16.41,16.41,20400.0,16.44,16.44,16.41,16.41,20400.0
2014-08-21 10:45:00,16.42,16.43,16.41,16.41,18600.0,16.42,16.43,16.41,16.41,18600.0
2014-08-21 10:50:00,16.41,16.43,16.41,16.43,43800.0,16.41,16.43,16.41,16.43,43800.0
2014-08-21 10:55:00,16.43,16.45,16.41,16.41,108600.0,16.43,16.45,16.41,16.41,108600.0
2014-08-21 11:00:00,16.41,16.42,16.41,16.42,23400.0,16.41,16.42,16.41,16.42,23400.0
2014-08-21 11:05:00,16.42,16.42,16.4,16.42,67800.0,16.42,16.42,16.4,16.42,67800.0
2014-08-21 11:10:00,16.42,16.43,16.42,16.42,26400.0,16.42,16.43,16.42,16.42,26400.0
2014-08-21 11:15:00,16.43,16.43,16.42,16.43,14400.0,16.43,16.43,16.42,16.43,14400.0
2014-08-21 11:20:00,16.43,16.43,16.4,16.41,93600.0,16.43,16.43,16.4,16.41,93600.0
2014-08-21 11:25:00,16.41,16.45,16.41,16.44,42600.0,16.41,16.45,16.41,16.44,42600.0
2014-08-21 11:30:00,16.45,16.45,16.43,16.44,37800.0,16.45,16.45,16.43,16.44,37800.0
2014-08-21 11:35:00,16.43,16.43,16.42,16.43,27600.0,16.43,16.43,16.42,16.43,27600.0
2014-08-21 11:40:00,16.43,16.44,16.43,16.44,25200.0,16.43,16.44,16.43,16.44,25200.0
2014-08-21 11:45:00,16.44,16.44,16.43,16.43,15000.0,16.44,16.44,16.43,16.43,15000.0
2014-08-21 11:50:00,16.43,16.43,16.4,16.4,54600.0,16.43,16.43,16.4,16.4,54600.0
2014-08-21 11:55:00,16.4,16.41,16.38,16.39,85200.0,16.4,16.41,16.38,16.39,85200.0
2014-08-21 12:00:00,16.38,16.39,16.36,16.37,211200.0,16.38,16.39,16.36,16.37,211200.0
2014-08-21 12:05:00,16.36,16.37,16.36,16.37,7800.0,16.36,16.37,16.36,16.37,7800.0
2014-08-21 12:10:00,16.37,16.37,16.36,16.36,61200.0,16.37,16.37,16.36,16.36,61200.0
2014-08-21 12:15:00,16.36,16.39,16.36,16.39,36600.0,16.36,16.39,16.36,16.39,36600.0
2014-08-21 12:20:00,16.38,16.38,16.36,16.36,78600.0,16.38,16.38,16.36,16.36,78600.0
2014-08-21 12:25:00,16.36,16.39,16.35,16.38,94800.0,16.36,16.39,16.35,16.38,94800.0
2014-08-21 12:30:00,16.38,16.4,16.38,16.4,28200.0,16.38,16.4,16.38,16.4,28200.0
2014-08-21 12:35:00,16.4,16.42,16.4,16.42,85200.0,16.4,16.42,16.4,16.42,85200.0
2014-08-21 12:40:00,16.43,16.45,16.42,16.45,93000.0,16.43,16.45,16.42,16.45,93000.0
2014-08-21 12:45:00,16.45,16.46,16.45,16.45,64800.0,16.45,16.46,16.45,16.45,64800.0
2014-08-21 12:50:00,16.45,16.45,16.44,16.45,30600.0,16.45,16.45,16.44,16.45,30600.0
2014-08-21 12:55:00,16.45,16.45,16.43,16.44,18000.0,16.45,16.45,16.43,16.44,18000.0
2014-08-21 13:00:00,16.44,16.46,16.43,16.45,117000.0,16.44,16.46,16.43,16.45,117000.0
2014-08-21 13:05:00,16.45,16.45,16.44,16.45,7200.0,16.45,16.45,16.44,16.45,7200.0
2014-08-21 13:10:00,16.45,16.46,16.43,16.44,98400.0,16.45,16.46,16.43,16.44,98400.0
2014-08-21 13:15:00,16.44,16.45,16.44,16.45,18600.0,16.44,16.45,16.44,16.45,18600.0
2014-08-21 13:20:00,16.45,16.46,16.45,16.45,90000.0,16.45,16.46,16.45,16.45,90000.0
2014-08-21 13:25:00,16.45,16.47,16.43,16.47,90600.0,16.45,16.47,16.43,16.47,90600.0
2014-08-21 13:30:00,16.47,16.48,16.46,16.47,15000.0,16.47,16.48,16.46,16.47,15000.0
2014-08-21 13:35:00,16.47,16.48,16.47,16.48,18000.0,16.47,16.48,16.47,16.48,18000.0
2014-08-21 13:40:00,16.48,16.49,16.47,16.49,49800.0,16.48,16.49,16.47,16.49,49800.0
2014-08-21 13:45:00,16.48,16.49,16.48,16.48,35400.0,16.48,16.49,16.48,16.48,35400.0
2014-08-21 13:50:00,16.48,16.48,16.48,16.48,4200.0,16.48,16.48,16.48,16.48,4200.0
2014-08-21 13:55:00,16.48,16.49,16.47,16.47,76800.0,16.48,16.49,16.47,16.47,76800.0
2014-08-21 14:00:00,16.47,16.47,16.46,16.46,34800.0,16.47,16.47,16.46,16.46,34800.0
2014-08-21 14:05:00,16.46,16.47,16.45,16.46,104400.0,16.46,16.47,16.45,16.46,104400.0
2014-08-21 14:10:00,16.46,16.47,16.45,16.45,84000.0,16.46,16.47,16.45,16.45,84000.0
2014-08-21 14:15:00,16.46,16.47,16.45,16.47,36600.0,16.46,16.47,16.45,16.47,36600.0
2014-08-21 14:20:00,16.47,16.49,16.45,16.45,96000.0,16.47,16.49,16.45,16.45,96000.0
2014-08-21 14:25:00,16.45,16.46,16.45,16.46,39600.0,16.45,16.46,16.45,16.46,39600.0
2014-08-21 14:30:00,16.46,16.46,16.45,16.46,22200.0,16.46,16.46,16.45,16.46,22200.0
2014-08-21 14:35:00,16.46,16.48,16.46,16.47,63000.0,16.46,16.48,16.46,16.47,63000.0
2014-08-21 14:40:00,16.47,16.47,16.47,16.47,24600.0,16.47,16.47,16.47,16.47,24600.0
2014-08-21 14:45:00,16.47,16.47,16.46,16.46,45000.0,16.47,16.47,16.46,16.46,45000.0
2014-08-21 14:50:00,16.47,16.47,16.46,16.47,63600.0,16.47,16.47,16.46,16.47,63600.0
2014-08-21 14:55:00,16.47,16.49,16.47,16.49,38400.0,16.47,16.49,16.47,16.49,38400.0
2014-08-21 15:00:00,16.49,16.49,16.47,16.47,37800.0,16.49,16.49,16.47,16.47,37800.0
2014-08-21 15:05:00,16.47,16.48,16.47,16.48,64800.0,16.47,16.48,16.47,16.48,64800.0
2014-08-21 15:10:00,16.48,16.49,16.47,16.48,153000.0,16.48,16.49,16.47,16.48,153000.0
2014-08-21 15:15:00,16.48,16.48,16.47,16.47,76200.0,16.48,16.48,16.47,16.47,76200.0
2014-08-21 15:20:00,16.47,16.47,16.47,16.47,51600.0,16.47,16.47,16.47,16.47,51600.0
2014-08-21 15:25:00,16.47,16.47,16.46,16.46,48000.0,16.47,16.47,16.46,16.46,48000.0
2014-08-21 15:30:00,16.46,16.47,16.45,16.45,72000.0,16.46,16.47,16.45,16.45,72000.0
2014-08-21 15:35:00,16.45,16.45,16.45,16.45,33600.0,16.45,16.45,16.45,16.45,33600.0
2014-08-21 15:40:00,16.45,16.46,16.45,16.46,45600.0,16.45,16.46,16.45,16.46,45600.0
2014-08-21 15:45:00,16.46,16.46,16.46,16.46,102600.0,16.46,16.46,16.46,16.46,102600.0
2014-08-21 15:50:00,16.46,16.46,16.45,16.46,68400.0,16.46,16.46,16.45,16.46,68400.0
2014-08-21 15:55:00,16.46,16.46,16.44,16.45,181800.0,16.46,16.46,16.44,16.45,181800.0
2014-08-22 09:30:00,16.5,16.52,16.42,16.42,69000.0,16.5,16.52,16.42,16.42,69000.0
2014-08-22 09:35:00,16.42,16.45,16.39,16.41,30600.0,16.42,16.45,16.39,16.41,30600.0
2014-08-22 09:40:00,16.41,16.41,16.4,16.41,11400.0,16.41,16.41,16.4,16.41,11400.0
2014-08-22 09:45:00,16.4,16.41,16.39,16.41,25800.0,16.4,16.41,16.39,16.41,25800.0
2014-08-22 09:50:00,16.41,16.42,16.39,16.4,52200.0,16.41,16.42,16.39,16.4,52200.0
2014-08-22 09:55:00,16.4,16.4,16.37,16.37,26400.0,16.4,16.4,16.37,16.37,26400.0
2014-08-22 10:00:00,16.38,16.4,16.37,16.37,31800.0,16.38,16.4,16.37,16.37,31800.0
2014-08-22 10:05:00,16.38,16.41,16.37,16.41,10800.0,16.38,16.41,16.37,16.41,10800.0
2014-08-22 10:10:00,16.4,16.41,16.4,16.4,12600.0,16.4,16.41,16.4,16.4,12600.0
2014-08-22 10:15:00,16.4,16.42,16.39,16.39,33600.0,16.4,16.42,16.39,16.39,33600.0
2014-08-22 10:20:00,16.39,16.41,16.39,16.41,19800.0,16.39,16.41,16.39,16.41,19800.0
2014-08-22 10:25:00,16.4,16.42,16.4,16.41,47400.0,16.4,16.42,16.4,16.41,47400.0
2014-08-22 10:30:00,16.42,16.43,16.41,16.43,91800.0,16.42,16.43,16.41,16.43,91800.0
2014-08-22 10:35:00,16.43,16.44,16.42,16.43,72600.0,16.43,16.44,16.42,16.43,72600.0
2014-08-22 10:40:00,16.43,16.44,16.43,16.43,22200.0,16.43,16.44,16.43,16.43,22200.0
2014-08-22 10:45:00,16.43,16.45,16.42,16.43,67200.0,16.43,16.45,16.42,16.43,67200.0
2014-08-22 10:50:00,16.43,16.43,16.42,16.43,74400.0,16.43,16.43,16.42,16.43,74400.0
2014-08-22 10:55:00,16.42,16.43,16.41,16.41,49200.0,16.42,16.43,16.41,16.41,49200.0
2014-08-22 11:00:00,16.41,16.42,16.41,16.42,60000.0,16.41,16.42,16.41,16.42,60000.0
2014-08-22 11:05:00,16.42,16.43,16.41,16.43,62400.0,16.42,16.43,16.41,16.43,62400.0
2014-08-22 11:10:00,16.43,16.44,16.42,16.44,15600.0,16.43,16.44,16.42,16.44,15600.0
2014-08-22 11:15:00,16.44,16.44,16.43,16.43,16200.0,16.44,16.44,16.43,16.43,16200.0
2014-08-22 11:20:00,16.44,16.44,16.43,16.44,18600.0,16.44,16.44,16.43,16.44,18600.0
2014-08-22 11:25:00,16.44,16.46,16.44,16.46,27000.0,16.44,16.46,16.44,16.46,27000.0
2014-08-22 11:30:00,16.46,16.47,16.44,16.45,39600.0,16.46,16.47,16.44,16.45,39600.0
2014-08-22 11:35:00,16.45,16.46,16.44,16.44,41400.0,16.45,16.46,16.44,16.44,41400.0
2014-08-22 11:40:00,16.44,16.44,16.43,16.43,45000.0,16.44,16.44,16.43,16.43,45000.0
2014-08-22 11:45:00,16.43,16.43,16.42,16.42,29400.0,16.43,16.43,16.42,16.42,29400.0
2014-08-22 11:50:00,16.42,16.43,16.4,16.4,45600.0,16.42,16.43,16.4,16.4,45600.0
2014-08-22 11:55:00,16.41,16.41,16.4,16.4,12000.0,16.41,16.41,16.4,16.4,12000.0
2014-08-22 12:00:00,16.4,16.41,16.39,16.39,25200.0,16.4,16.41,16.39,16.39,25200.0
2014-08-22 12:05:00,16.39,16.39,16.39,16.39,9600.0,16.39,16.39,16.39,16.39,9600.0
2014-08-22 12:10:00,16.39,16.4,16.39,16.4,34800.0,16.39,16.4,16.39,16.4,34800.0
2014-08-22 12:15:00,16.41,16.41,16.4,16.41,19800.0,16.41,16.41,16.4,16.41,19800.0
2014-08-22 12:20:00,16.41,16.43,16.41,16.43,16200.0,16.41,16.43,16.41,16.43,16200.0
2014-08-22 12:25:00,16.43,16.44,16.42,16.44,19800.0,16.43,16.44,16.42,16.44,19800.0
2014-08-22 12:30:00,16.44,16.44,16.43,16.44,3000.0,16.44,16.44,16.43,16.44,3000.0
2014-08-22 12:35:00,16.44,16.44,16.43,16.44,27000.0,16.44,16.44,16.43,16.44,27000.0
2014-08-22 12:40:00,16.44,16.44,16.43,16.43,13800.0,16.44,16.44,16.43,16.43,13800.0
2014-08-22 12:45:00,16.43,16.44,16.43,16.44,243000.0,16.43,16.44,16.43,16.44,243000.0
2014-08-22 12:50:00,16.44,16.46,16.44,16.46,7200.0,16.44,16.46,16.44,16.46,7200.0
2014-08-22 12:55:00,16.46,16.46,16.45,16.46,18600.0,16.46,16.46,16.45,16.46,18600.0
2014-08-22 13:00:00,16.46,16.46,16.46,16.46,24000.0,16.46,16.46,16.46,16.46,24000.0
2014-08-22 13:05:00,16.46,16.47,16.46,16.47,39000.0,16.46,16.47,16.46,16.47,39000.0
2014-08-22 13:10:00,16.47,16.47,16.46,16.46,9000.0,16.47,16.47,16.46,16.46,9000.0
2014-08-22 13:15:00,16.46,16.46,16.46,16.46,13800.0,16.46,16.46,16.46,16.46,13800.0
2014-08-22 13:20:00,16.46,16.46,16.46,16.46,16200.0,16.46,16.46,16.46,16.46,16200.0
2014-08-22 13:25:00,16.46,16.47,16.46,16.46,16800.0,16.46,16.47,16.46,16.46,16800.0
2014-08-22 13:30:00,16.46,16.46,16.46,16.46,16800.0,16.46,16.46,16.46,16.46,16800.0
2014-08-22 13:35:00,16.46,16.46,16.46,16.46,21000.0,16.46,16.46,16.46,16.46,21000.0
2014-08-22 13:40:00,16.46,16.46,16.46,16.46,15600.0,16.46,16.46,16.46,16.46,15600.0
2014-08-22 13:45:00,16.46,16.46,16.46,16.46,15600.0,16.46,16.46,16.46,16.46,15600.0
2014-08-22 13:50:00,16.46,16.46,16.46,16.46,7200.0,16.46,16.46,16.46,16.46,7200.0
2014-08-22 13:55:00,16.46,16.47,16.46,16.46,9000.0,16.46,16.47,16.46,16.46,9000.0
2014-08-22 14:00:00,16.46,16.47,16.46,16.46,9000.0,16.46,16.47,16.46,16.46,9000.0
2014-08-22 14:05:00,16.47,16.47,16.45,16.46,52800.0,16.47,16.47,16.45,16.46,52800.0
2014-08-22 14:10:00,16.45,16.45,16.44,16.44,16800.0,16.45,16.45,16.44,16.44,16800.0
2014-08-22 14:15:00,16.44,16.44,16.43,16.43,14400.0,16.44,16.44,16.43,16.43,14400.0
2014-08-22 14:20:00,16.42,16.42,16.41,16.42,15000.0,16.42,16.42,16.41,16.42,15000.0
2014-08-22 14:25:00,16.41,16.41,16.4,16.4,40800.0,16.41,16.41,16.4,16.4,40800.0
2014-08-22 14:30:00,16.4,16.4,16.38,16.39,54600.0,16.4,16.4,16.38,16.39,54600.0
2014-08-22 14:35:00,16.39,16.39,16.36,16.36,41400.0,16.39,16.39,16.36,16.36,41400.0
2014-08-22 14:40:00,16.36,16.39,16.36,16.39,15000.0,16.36,16.39,16.36,16.39,15000.0
2014-08-22 14:45:00,16.39,16.39,16.37,16.38,5400.0,16.39,16.39,16.37,16.38,5400.0
2014-08-22 14:50:00,16.38,16.39,16.38,16.38,28200.0,16.38,16.39,16.38,16.38,28200.0
2014-08-22 14:55:00,16.38,16.38,16.38,16.38,7200.0,16.38,16.38,16.38,16.38,7200.0
2014-08-22 15:00:00,16.38,16.39,16.38,16.39,21000.0,16.38,16.39,16.38,16.39,21000.0
2014-08-22 15:05:00,16.38,16.41,16.38,16.41,21600.0,16.38,16.41,16.38,16.41,21600.0
2014-08-22 15:10:00,16.42,16.42,16.41,16.41,27600.0,16.42,16.42,16.41,16.41,27600.0
2014-08-22 15:15:00,16.41,16.41,16.39,16.4,61200.0,16.41,16.41,16.39,16.4,61200.0
2014-08-22 15:20:00,16.4,16.4,16.39,16.39,27600.0,16.4,16.4,16.39,16.39,27600.0
2014-08-22 15:25:00,16.39,16.4,16.38,16.38,123000.0,16.39,16.4,16.38,16.38,123000.0
2014-08-22 15:30:00,16.39,16.4,16.39,16.39,42000.0,16.39,16.4,16.39,16.39,42000.0
2014-08-22 15:35:00,16.4,16.41,16.39,16.41,40200.0,16.4,16.41,16.39,16.41,40200.0
2014-08-22 15:40:00,16.41,16.41,16.4,16.4,58200.0,16.41,16.41,16.4,16.4,58200.0
2014-08-22 15:45:00,16.39,16.41,16.39,16.4,105600.0,16.39,16.41,16.39,16.4,105600.0
2014-08-22 15:50:00,16.4,16.41,16.4,16.4,52800.0,16.4,16.41,16.4,16.4,52800.0
2014-08-22 15:55:00,16.4,16.41,16.4,16.4,223800.0,16.4,16.41,16.4,16.4,223800.0
2014-08-25 09:30:00,16.44,16.46,16.43,16.45,52800.0,16.44,16.46,16.43,16.45,52800.0
2014-08-25 09:35:00,16.46,16.48,16.46,16.48,9000.0,16.46,16.48,16.46,16.48,9000.0
2014-08-25 09:40:00,16.49,16.49,16.41,16.41,69600.0,16.49,16.49,16.41,16.41,69600.0
2014-08-25 09:45:00,16.41,16.41,16.38,16.38,45000.0,16.41,16.41,16.38,16.38,45000.0
2014-08-25 09:50:00,16.38,16.42,16.38,16.42,15600.0,16.38,16.42,16.38,16.42,15600.0
2014-08-25 09:55:00,16.44,16.44,16.42,16.43,29400.0,16.44,16.44,16.42,16.43,29400.0
2014-08-25 10:00:00,16.43,16.43,16.4,16.41,21000.0,16.43,16.43,16.4,16.41,21000.0
2014-08-25 10:05:00,16.41,16.42,16.4,16.42,30600.0,16.41,16.42,16.4,16.42,30600.0
2014-08-25 10:10:00,16.42,16.43,16.41,16.42,18600.0,16.42,16.43,16.41,16.42,18600.0
2014-08-25 10:15:00,16.42,16.43,16.42,16.42,13200.0,16.42,16.43,16.42,16.42,13200.0
2014-08-25 10:20:00,16.42,16.42,16.42,16.42,30600.0,16.42,16.42,16.42,16.42,30600.0
2014-08-25 10:25:00,16.42,16.42,16.41,16.42,19200.0,16.42,16.42,16.41,16.42,19200.0
2014-08-25 10:30:00,16.42,16.42,16.41,16.41,8400.0,16.42,16.42,16.41,16.41,8400.0
2014-08-25 10:35:00,16.42,16.42,16.41,16.41,10800.0,16.42,16.42,16.41,16.41,10800.0
2014-08-25 10:40:00,16.41,16.41,16.39,16.39,46800.0,16.41,16.41,16.39,16.39,46800.0
2014-08-25 10:45:00,16.39,16.39,16.38,16.38,36600.0,16.39,16.39,16.38,16.38,36600.0
2014-08-25 10:50:00,16.38,16.38,16.37,16.37,57600.0,16.38,16.38,16.37,16.37,57600.0
2014-08-25 10:55:00,16.37,16.37,16.36,16.37,11400.0,16.37,16.37,16.36,16.37,11400.0
2014-08-25 11:00:00,16.37,16.37,16.36,16.37,71400.0,16.37,16.37,16.36,16.37,71400.0
2014-08-25 11:05:00,16.37,16.37,16.36,16.36,19200.0,16.37,16.37,16.36,16.36,19200.0
2014-08-25 11:10:00,16.37,16.37,16.36,16.37,6600.0,16.37,16.37,16.36,16.37,6600.0
2014-08-25 11:15:00,16.37,16.37,16.36,16.36,18600.0,16.37,16.37,16.36,16.36,18600.0
2014-08-25 11:20:00,16.36,16.37,16.36,16.36,10200.0,16.36,16.37,16.36,16.36,10200.0
2014-08-25 11:25:00,16.36,16.36,16.36,16.36,17400.0,16.36,16.36,16.36,16.36,17400.0
2014-08-25 11:30:00,16.36,16.38,16.36,16.38,19200.0,16.36,16.38,16.36,16.38,19200.0
2014-08-25 11:35:00,16.38,16.38,16.38,16.38,2400.0,16.38,16.38,16.38,16.38,2400.0
2014-08-25 11:40:00,16.38,16.39,16.37,16.39,40200.0,16.38,16.39,16.37,16.39,40200.0
2014-08-25 11:45:00,16.39,16.39,16.38,16.39,27000.0,16.39,16.39,16.38,16.39,27000.0
2014-08-25 11:50:00,16.39,16.39,16.38,16.38,13800.0,16.39,16.39,16.38,16.38,13800.0
2014-08-25 11:55:00,16.38,16.4,16.38,16.39,14400.0,16.38,16.4,16.38,16.39,14400.0
2014-08-25 12:00:00,16.4,16.4,16.39,16.4,6000.0,16.4,16.4,16.39,16.4,6000.0
2014-08-25 12:05:00,16.39,16.4,16.39,16.4,22200.0,16.39,16.4,16.39,16.4,22200.0
2014-08-25 12:10:00,16.4,16.4,16.39,16.4,9600.0,16.4,16.4,16.39,16.4,9600.0
2014-08-25 12:15:00,16.4,16.42,16.4,16.41,20400.0,16.4,16.42,16.4,16.41,20400.0
2014-08-25 12:20:00,16.41,16.41,16.41,16.41,7800.0,16.41,16.41,16.41,16.41,7800.0
2014-08-25 12:25:00,16.41,16.42,16.4,16.41,13200.0,16.41,16.42,16.4,16.41,13200.0
2014-08-25 12:30:00,16.41,16.41,16.41,16.41,2400.0,16.41,16.41,16.41,16.41,2400.0
2014-08-25 12:35:00,16.4,16.41,16.39,16.39,30000.0,16.4,16.41,16.39,16.39,30000.0
2014-08-25 12:40:00,16.4,16.41,16.4,16.41,48000.0,16.4,16.41,16.4,16.41,48000.0
2014-08-25 12:45:00,16.41,16.41,16.4,16.41,11400.0,16.41,16.41,16.4,16.41,11400.0
2014-08-25 12:50:00,16.41,16.41,16.4,16.4,8400.0,16.41,16.41,16.4,16.4,8400.0
2014-08-25 12:55:00,16.4,16.4,16.4,16.4,3600.0,16.4,16.4,16.4,16.4,3600.0
2014-08-25 13:00:00,16.4,16.41,16.4,16.4,9000.0,16.4,16.41,16.4,16.4,9000.0
2014-08-25 13:05:00,16.4,16.4,16.39,16.39,19800.0,16.4,16.4,16.39,16.39,19800.0
2014-08-25 13:10:00,16.39,16.4,16.39,16.4,7200.0,16.39,16.4,16.39,16.4,7200.0
2014-08-25 13:15:00,16.4,16.4,16.4,16.4,10800.0,16.4,16.4,16.4,16.4,10800.0
2014-08-25 13:20:00,16.4,16.41,16.4,16.41,38400.0,16.4,16.41,16.4,16.41,38400.0
2014-08-25 13:25:00,16.41,16.42,16.41,16.42,12600.0,16.41,16.42,16.41,16.42,12600.0
2014-08-25 13:30:00,16.42,16.42,16.42,16.42,42600.0,16.42,16.42,16.42,16.42,42600.0
2014-08-25 13:35:00,16.42,16.42,16.41,16.41,31800.0,16.42,16.42,16.41,16.41,31800.0
2014-08-25 13:40:00,16.41,16.41,16.41,16.41,10200.0,16.41,16.41,16.41,16.41,10200.0
2014-08-25 13:45:00,16.41,16.42,16.4,16.41,76800.0,16.41,16.42,16.4,16.41,76800.0
2014-08-25 13:50:00,16.41,16.42,16.41,16.42,55200.0,16.41,16.42,16.41,16.42,55200.0
2014-08-25 13:55:00,16.42,16.42,16.42,16.42,19800.0,16.42,16.42,16.42,16.42,19800.0
2014-08-25 14:00:00,16.42,16.43,16.42,16.43,16200.0,16.42,16.43,16.42,16.43,16200.0
2014-08-25 14:05:00,16.43,16.43,16.42,16.42,27600.0,16.43,16.43,16.42,16.42,27600.0
2014-08-25 14:10:00,16.41,16.42,16.41,16.41,7800.0,16.41,16.42,16.41,16.41,7800.0
2014-08-25 14:15:00,16.41,16.41,16.4,16.4,7800.0,16.41,16.41,16.4,16.4,7800.0
2014-08-25 14:20:00,16.4,16.4,16.38,16.38,14400.0,16.4,16.4,16.38,16.38,14400.0
2014-08-25 14:25:00,16.38,16.38,16.36,16.36,35400.0,16.38,16.38,16.36,16.36,35400.0
2014-08-25 14:30:00,16.36,16.36,16.35,16.35,14400.0,16.36,16.36,16.35,16.35,14400.0
2014-08-25 14:35:00,16.36,16.38,16.36,16.38,22200.0,16.36,16.38,16.36,16.38,22200.0
2014-08-25 14:40:00,16.38,16.38,16.37,16.38,26400.0,16.38,16.38,16.37,16.38,26400.0
2014-08-25 14:45:00,16.37,16.38,16.37,16.38,34200.0,16.37,16.38,16.37,16.38,34200.0
2014-08-25 14:50:00,16.38,16.38,16.37,16.38,30600.0,16.38,16.38,16.37,16.38,30600.0
2014-08-25 14:55:00,16.38,16.38,16.38,16.38,28800.0,16.38,16.38,16.38,16.38,28800.0
2014-08-25 15:00:00,16.38,16.38,16.38,16.38,21600.0,16.38,16.38,16.38,16.38,21600.0
2014-08-25 15:05:00,16.38,16.38,16.38,16.38,27000.0,16.38,16.38,16.38,16.38,27000.0
2014-08-25 15:10:00,16.38,16.39,16.38,16.38,36000.0,16.38,16.39,16.38,16.38,36000.0
2014-08-25 15:15:00,16.38,16.39,16.38,16.39,66000.0,16.38,16.39,16.38,16.39,66000.0
2014-08-25 15:20:00,16.39,16.4,16.39,16.39,24600.0,16.39,16.4,16.39,16.39,24600.0
2014-08-25 15:25:00,16.4,16.4,16.39,16.39,22200.0,16.4,16.4,16.39,16.39,22200.0
2014-08-25 15:30:00,16.39,16.4,16.39,16.4,70200.0,16.39,16.4,16.39,16.4,70200.0
2014-08-25 15:35:00,16.4,16.41,16.4,16.41,49800.0,16.4,16.41,16.4,16.41,49800.0
2014-08-25 15:40:00,16.41,16.41,16.41,16.41,21600.0,16.41,16.41,16.41,16.41,21600.0
2014-08-25 15:45:00,16.41,16.42,16.41,16.42,35400.0,16.41,16.42,16.41,16.42,35400.0
2014-08-25 15:50:00,16.42,16.42,16.41,16.41,46800.0,16.42,16.42,16.41,16.41,46800.0
2014-08-25 15:55:00,16.42,16.43,16.41,16.42,129000.0,16.42,16.43,16.41,16.42,129000.0
2014-08-26 09:30:00,16.52,16.52,16.43,16.45,48000.0,16.52,16.52,16.43,16.45,48000.0
2014-08-26 09:35:00,16.47,16.49,16.44,16.49,102600.0,16.47,16.49,16.44,16.49,102600.0
2014-08-26 09:40:00,16.49,16.51,16.46,16.46,385200.0,16.49,16.51,16.46,16.46,385200.0
2014-08-26 09:45:00,16.47,16.48,16.35,16.39,331200.0,16.47,16.48,16.35,16.39,331200.0
2014-08-26 09:50:00,16.4,16.4,16.33,16.35,112200.0,16.4,16.4,16.33,16.35,112200.0
2014-08-26 09:55:00,16.34,16.4,16.34,16.39,45000.0,16.34,16.4,16.34,16.39,45000.0
2014-08-26 10:00:00,16.39,16.43,16.37,16.37,48600.0,16.39,16.43,16.37,16.37,48600.0
2014-08-26 10:05:00,16.39,16.41,16.36,16.38,89400.0,16.39,16.41,16.36,16.38,89400.0
2014-08-26 10:10:00,16.38,16.41,16.38,16.4,19800.0,16.38,16.41,16.38,16.4,19800.0
2014-08-26 10:15:00,16.41,16.45,16.4,16.45,56400.0,16.41,16.45,16.4,16.45,56400.0
2014-08-26 10:20:00,16.43,16.45,16.43,16.45,10800.0,16.43,16.45,16.43,16.45,10800.0
2014-08-26 10:25:00,16.45,16.48,16.45,16.48,7800.0,16.45,16.48,16.45,16.48,7800.0
2014-08-26 10:30:00,16.48,16.49,16.47,16.48,87000.0,16.48,16.49,16.47,16.48,87000.0
2014-08-26 10:35:00,16.49,16.49,16.41,16.41,76800.0,16.49,16.49,16.41,16.41,76800.0
2014-08-26 10:40:00,16.41,16.41,16.36,16.39,91200.0,16.41,16.41,16.36,16.39,91200.0
2014-08-26 10:45:00,16.39,16.43,16.39,16.43,15600.0,16.39,16.43,16.39,16.43,15600.0
2014-08-26 10:50:00,16.43,16.43,16.43,16.43,5400.0,16.43,16.43,16.43,16.43,5400.0
2014-08-26 10:55:00,16.44,16.44,16.43,16.44,2400.0,16.44,16.44,16.43,16.44,2400.0
2014-08-26 11:00:00,16.44,16.47,16.44,16.47,85800.0,16.44,16.47,16.44,16.47,85800.0
2014-08-26 11:05:00,16.47,16.48,16.47,16.47,9000.0,16.47,16.48,16.47,16.47,9000.0
2014-08-26 11:10:00,16.48,16.49,16.48,16.48,60600.0,16.48,16.49,16.48,16.48,60600.0
2014-08-26 11:15:00,16.48,16.49,16.48,16.49,25200.0,16.48,16.49,16.48,16.49,25200.0
2014-08-26 11:20:00,16.5,16.53,16.5,16.52,22800.0,16.5,16.53,16.5,16.52,22800.0
2014-08-26 11:25:00,16.53,16.56,16.53,16.55,108600.0,16.53,16.56,16.53,16.55,108600.0
2014-08-26 11:30:00,16.55,16.55,16.53,16.53,24600.0,16.55,16.55,16.53,16.53,24600.0
2014-08-26 11:35:00,16.53,16.54,16.52,16.53,36600.0,16.53,16.54,16.52,16.53,36600.0
2014-08-26 11:40:00,16.53,16.55,16.53,16.55,17400.0,16.53,16.55,16.53,16.55,17400.0
2014-08-26 11:45:00,16.55,16.56,16.55,16.55,22800.0,16.55,16.56,16.55,16.55,22800.0
2014-08-26 11:50:00,16.55,16.56,16.55,16.55,50400.0,16.55,16.56,16.55,16.55,50400.0
2014-08-26 11:55:00,16.55,16.55,16.51,16.52,52200.0,16.55,16.55,16.51,16.52,52200.0
2014-08-26 12:00:00,16.53,16.53,16.52,16.52,30000.0,16.53,16.53,16.52,16.52,30000.0
2014-08-26 12:05:00,16.52,16.52,16.5,16.5,53400.0,16.52,16.52,16.5,16.5,53400.0
2014-08-26 12:10:00,16.5,16.51,16.5,16.51,9600.0,16.5,16.51,16.5,16.51,9600.0
2014-08-26 12:15:00,16.52,16.52,16.51,16.51,8400.0,16.52,16.52,16.51,16.51,8400.0
2014-08-26 12:20:00,16.51,16.53,16.51,16.53,21000.0,16.51,16.53,16.51,16.53,21000.0
2014-08-26 12:25:00,16.53,16.53,16.52,16.52,21600.0,16.53,16.53,16.52,16.52,21600.0
2014-08-26 12:30:00,16.52,16.53,16.52,16.53,22800.0,16.52,16.53,16.52,16.53,22800.0
2014-08-26 12:35:00,16.54,16.55,16.53,16.54,24600.0,16.54,16.55,16.53,16.54,24600.0
2014-08-26 12:40:00,16.54,16.55,16.53,16.53,54000.0,16.54,16.55,16.53,16.53,54000.0
2014-08-26 12:45:00,16.53,16.53,16.52,16.52,6600.0,16.53,16.53,16.52,16.52,6600.0
2014-08-26 12:50:00,16.52,16.52,16.46,16.47,138000.0,16.52,16.52,16.46,16.47,138000.0
2014-08-26 12:55:00,16.46,16.48,16.43,16.46,150000.0,16.46,16.48,16.43,16.46,150000.0
2014-08-26 13:00:00,16.46,16.47,16.43,16.43,27600.0,16.46,16.47,16.43,16.43,27600.0
2014-08-26 13:05:00,16.44,16.44,16.43,16.43,13200.0,16.44,16.44,16.43,16.43,13200.0
2014-08-26 13:10:00,16.44,16.45,16.44,16.44,6600.0,16.44,16.45,16.44,16.44,6600.0
2014-08-26 13:15:00,16.45,16.46,16.45,16.46,24600.0,16.45,16.46,16.45,16.46,24600.0
2014-08-26 13:20:00,16.47,16.49,16.47,16.48,18000.0,16.47,16.49,16.47,16.48,18000.0
2014-08-26 13:25:00,16.48,16.49,16.45,16.45,46200.0,16.48,16.49,16.45,16.45,46200.0
2014-08-26 13:30:00,16.45,16.45,16.44,16.44,31800.0,16.45,16.45,16.44,16.44,31800.0
2014-08-26 13:35:00,16.44,16.44,16.42,16.42,24600.0,16.44,16.44,16.42,16.42,24600.0
2014-08-26 13:40:00,16.43,16.44,16.43,16.44,32400.0,16.43,16.44,16.43,16.44,32400.0
2014-08-26 13:45:00,16.44,16.44,16.44,16.44,9000.0,16.44,16.44,16.44,16.44,9000.0
2014-08-26 13:50:00,16.43,16.44,16.43,16.43,31800.0,16.43,16.44,16.43,16.43,31800.0
2014-08-26 13:55:00,16.43,16.45,16.43,16.45,9000.0,16.43,16.45,16.43,16.45,9000.0
2014-08-26 14:00:00,16.45,16.46,16.45,16.46,9000.0,16.45,16.46,16.45,16.46,9000.0
2014-08-26 14:05:00,16.46,16.47,16.46,16.47,10800.0,16.46,16.47,16.46,16.47,10800.0
2014-08-26 14:10:00,16.47,16.49,16.47,16.49,37200.0,16.47,16.49,16.47,16.49,37200.0
2014-08-26 14:15:00,16.49,16.49,16.48,16.48,16200.0,16.49,16.49,16.48,16.48,16200.0
2014-08-26 14:20:00,16.48,16.48,16.43,16.43,168600.0,16.48,16.48,16.43,16.43,168600.0
2014-08-26 14:25:00,16.43,16.45,16.43,16.43,46800.0,16.43,16.45,16.43,16.43,46800.0
2014-08-26 14:30:00,16.44,16.45,16.44,16.44,42000.0,16.44,16.45,16.44,16.44,42000.0
2014-08-26 14:35:00,16.45,16.46,16.45,16.46,7800.0,16.45,16.46,16.45,16.46,7800.0
2014-08-26 14:40:00,16.46,16.47,16.46,16.47,21600.0,16.46,16.47,16.46,16.47,21600.0
2014-08-26 14:45:00,16.48,16.49,16.48,16.49,12600.0,16.48,16.49,16.48,16.49,12600.0
2014-08-26 14:50:00,16.49,16.49,16.47,16.47,18600.0,16.49,16.49,16.47,16.47,18600.0
2014-08-26 14:55:00,16.48,16.49,16.44,16.44,84000.0,16.48,16.49,16.44,16.44,84000.0
2014-08-26 15:00:00,16.44,16.47,16.44,16.47,56400.0,16.44,16.47,16.44,16.47,56400.0
2014-08-26 15:05:00,16.47,16.47,16.45,16.46,55200.0,16.47,16.47,16.45,16.46,55200.0
2014-08-26 15:10:00,16.46,16.47,16.44,16.47,38400.0,16.46,16.47,16.44,16.47,38400.0
2014-08-26 15:15:00,16.48,16.48,16.45,16.47,53400.0,16.48,16.48,16.45,16.47,53400.0
2014-08-26 15:20:00,16.46,16.47,16.46,16.46,16800.0,16.46,16.47,16.46,16.46,16800.0
2014-08-26 15:25:00,16.47,16.47,16.46,16.47,25800.0,16.47,16.47,16.46,16.47,25800.0
2014-08-26 15:30:00,16.46,16.47,16.46,16.46,42000.0,16.46,16.47,16.46,16.46,42000.0
2014-08-26 15:35:00,16.46,16.48,16.46,16.47,29400.0,16.46,16.48,16.46,16.47,29400.0
2014-08-26 15:40:00,16.48,16.49,16.48,16.48,30600.0,16.48,16.49,16.48,16.48,30600.0
2014-08-26 15:45:00,16.48,16.48,16.45,16.48,151200.0,16.48,16.48,16.45,16.48,151200.0
2014-08-26 15:50:00,16.47,16.48,16.47,16.47,54600.0,16.47,16.48,16.47,16.47,54600.0
2014-08-26 15:55:00,16.47,16.48,16.47,16.47,90000.0,16.47,16.48,16.47,16.47,90000.0
2014-08-27 09:30:00,16.45,16.45,16.4,16.43,89400.0,16.45,16.45,16.4,16.43,89400.0
2014-08-27 09:35:00,16.43,16.47,16.36,16.36,127800.0,16.43,16.47,16.36,16.36,127800.0
2014-08-27 09:40:00,16.36,16.41,16.36,16.38,45000.0,16.36,16.41,16.36,16.38,45000.0
2014-08-27 09:45:00,16.37,16.38,16.36,16.37,19800.0,16.37,16.38,16.36,16.37,19800.0
2014-08-27 09:50:00,16.37,16.37,16.33,16.34,30600.0,16.37,16.37,16.33,16.34,30600.0
2014-08-27 09:55:00,16.34,16.34,16.33,16.33,53400.0,16.34,16.34,16.33,16.33,53400.0
2014-08-27 10:00:00,16.32,16.38,16.32,16.33,94800.0,16.32,16.38,16.32,16.33,94800.0
2014-08-27 10:05:00,16.33,16.36,16.33,16.36,103200.0,16.33,16.36,16.33,16.36,103200.0
2014-08-27 10:10:00,16.36,16.39,16.35,16.39,73800.0,16.36,16.39,16.35,16.39,73800.0
2014-08-27 10:15:00,16.39,16.41,16.39,16.41,49200.0,16.39,16.41,16.39,16.41,49200.0
2014-08-27 10:20:00,16.41,16.42,16.4,16.4,55200.0,16.41,16.42,16.4,16.4,55200.0
2014-08-27 10:25:00,16.41,16.42,16.4,16.41,54600.0,16.41,16.42,16.4,16.41,54600.0
2014-08-27 10:30:00,16.4,16.41,16.4,16.4,43800.0,16.4,16.41,16.4,16.4,43800.0
2014-08-27 10:35:00,16.4,16.41,16.36,16.36,62400.0,16.4,16.41,16.36,16.36,62400.0
2014-08-27 10:40:00,16.36,16.38,16.34,16.36,181800.0,16.36,16.38,16.34,16.36,181800.0
2014-08-27 10:45:00,16.36,16.36,16.34,16.34,38400.0,16.36,16.36,16.34,16.34,38400.0
2014-08-27 10:50:00,16.35,16.35,16.33,16.33,57600.0,16.35,16.35,16.33,16.33,57600.0
2014-08-27 10:55:00,16.33,16.34,16.32,16.32,35400.0,16.33,16.34,16.32,16.32,35400.0
2014-08-27 11:00:00,16.33,16.34,16.31,16.32,229200.0,16.33,16.34,16.31,16.32,229200.0
2014-08-27 11:05:00,16.33,16.34,16.32,16.32,37800.0,16.33,16.34,16.32,16.32,37800.0
2014-08-27 11:10:00,16.32,16.32,16.29,16.29,39000.0,16.32,16.32,16.29,16.29,39000.0
2014-08-27 11:15:00,16.29,16.31,16.29,16.31,36600.0,16.29,16.31,16.29,16.31,36600.0
2014-08-27 11:20:00,16.31,16.33,16.31,16.31,31200.0,16.31,16.33,16.31,16.31,31200.0
2014-08-27 11:25:00,16.31,16.31,16.28,16.3,48000.0,16.31,16.31,16.28,16.3,48000.0
2014-08-27 11:30:00,16.3,16.31,16.29,16.31,39600.0,16.3,16.31,16.29,16.31,39600.0
2014-08-27 11:35:00,16.31,16.32,16.3,16.31,55200.0,16.31,16.32,16.3,16.31,55200.0
2014-08-27 11:40:00,16.31,16.33,16.31,16.32,18000.0,16.31,16.33,16.31,16.32,18000.0
2014-08-27 11:45:00,16.33,16.33,16.32,16.32,16800.0,16.33,16.33,16.32,16.32,16800.0
2014-08-27 11:50:00,16.32,16.33,16.32,16.32,21600.0,16.32,16.33,16.32,16.32,21600.0
2014-08-27 11:55:00,16.32,16.33,16.31,16.33,16200.0,16.32,16.33,16.31,16.33,16200.0
2014-08-27 12:00:00,16.33,16.34,16.31,16.32,22800.0,16.33,16.34,16.31,16.32,22800.0
2014-08-27 12:05:00,16.31,16.33,16.31,16.33,21000.0,16.31,16.33,16.31,16.33,21000.0
2014-08-27 12:10:00,16.33,16.33,16.32,16.33,15600.0,16.33,16.33,16.32,16.33,15600.0
2014-08-27 12:15:00,16.33,16.33,16.32,16.32,13800.0,16.33,16.33,16.32,16.32,13800.0
2014-08-27 12:20:00,16.32,16.32,16.3,16.31,19800.0,16.32,16.32,16.3,16.31,19800.0
2014-08-27 12:25:00,16.32,16.32,16.31,16.32,7800.0,16.32,16.32,16.31,16.32,7800.0
2014-08-27 12:30:00,16.32,16.32,16.29,16.3,18600.0,16.32,16.32,16.29,16.3,18600.0
2014-08-27 12:35:00,16.3,16.31,16.29,16.29,16800.0,16.3,16.31,16.29,16.29,16800.0
2014-08-27 12:40:00,16.29,16.3,16.29,16.3,18600.0,16.29,16.3,16.29,16.3,18600.0
2014-08-27 12:45:00,16.3,16.32,16.3,16.32,29400.0,16.3,16.32,16.3,16.32,29400.0
2014-08-27 12:50:00,16.32,16.33,16.31,16.31,21600.0,16.32,16.33,16.31,16.31,21600.0
2014-08-27 12:55:00,16.3,16.3,16.28,16.28,41400.0,16.3,16.3,16.28,16.28,41400.0
2014-08-27 13:00:00,16.28,16.28,16.27,16.27,19800.0,16.28,16.28,16.27,16.27,19800.0
2014-08-27 13:05:00,16.27,16.28,16.26,16.26,35400.0,16.27,16.28,16.26,16.26,35400.0
2014-08-27 13:10:00,16.26,16.26,16.25,16.25,18600.0,16.26,16.26,16.25,16.25,18600.0
2014-08-27 13:15:00,16.26,16.26,16.25,16.25,29400.0,16.26,16.26,16.25,16.25,29400.0
2014-08-27 13:20:00,16.25,16.26,16.25,16.26,43800.0,16.25,16.26,16.25,16.26,43800.0
2014-08-27 13:25:00,16.26,16.27,16.26,16.27,17400.0,16.26,16.27,16.26,16.27,17400.0
2014-08-27 13:30:00,16.27,16.29,16.27,16.29,46800.0,16.27,16.29,16.27,16.29,46800.0
2014-08-27 13:35:00,16.28,16.3,16.28,16.3,13800.0,16.28,16.3,16.28,16.3,13800.0
2014-08-27 13:40:00,16.29,16.31,16.29,16.31,19200.0,16.29,16.31,16.29,16.31,19200.0
2014-08-27 13:45:00,16.31,16.32,16.31,16.32,19800.0,16.31,16.32,16.31,16.32,19800.0
2014-08-27 13:50:00,16.32,16.32,16.32,16.32,22200.0,16.32,16.32,16.32,16.32,22200.0
2014-08-27 13:55:00,16.32,16.32,16.3,16.3,19800.0,16.32,16.32,16.3,16.3,19800.0
2014-08-27 14:00:00,16.31,16.31,16.29,16.3,24000.0,16.31,16.31,16.29,16.3,24000.0
2014-08-27 14:05:00,16.3,16.31,16.3,16.31,25800.0,16.3,16.31,16.3,16.31,25800.0
2014-08-27 14:10:00,16.31,16.31,16.3,16.31,16200.0,16.31,16.31,16.3,16.31,16200.0
2014-08-27 14:15:00,16.31,16.31,16.3,16.3,28200.0,16.31,16.31,16.3,16.3,28200.0
2014-08-27 14:20:00,16.3,16.31,16.3,16.3,15600.0,16.3,16.31,16.3,16.3,15600.0
2014-08-27 14:25:00,16.31,16.31,16.3,16.3,15600.0,16.31,16.31,16.3,16.3,15600.0
2014-08-27 14:30:00,16.3,16.31,16.3,16.3,13200.0,16.3,16.31,16.3,16.3,13200.0
2014-08-27 14:35:00,16.3,16.31,16.3,16.3,18000.0,16.3,16.31,16.3,16.3,18000.0
2014-08-27 14:40:00,16.3,16.3,16.29,16.29,16800.0,16.3,16.3,16.29,16.29,16800.0
2014-08-27 14:45:00,16.28,16.29,16.28,16.29,18000.0,16.28,16.29,16.28,16.29,18000.0
2014-08-27 14:50:00,16.29,16.29,16.27,16.27,24000.0,16.29,16.29,16.27,16.27,24000.0
2014-08-27 14:55:00,16.27,16.27,16.25,16.25,39600.0,16.27,16.27,16.25,16.25,39600.0
2014-08-27 15:00:00,16.25,16.27,16.24,16.26,48000.0,16.25,16.27,16.24,16.26,48000.0
2014-08-27 15:05:00,16.27,16.27,16.24,16.25,23400.0,16.27,16.27,16.24,16.25,23400.0
2014-08-27 15:10:00,16.25,16.28,16.25,16.28,25800.0,16.25,16.28,16.25,16.28,25800.0
2014-08-27 15:15:00,16.28,16.28,16.25,16.25,60600.0,16.28,16.28,16.25,16.25,60600.0
2014-08-27 15:20:00,16.25,16.26,16.25,16.25,42000.0,16.25,16.26,16.25,16.25,42000.0
2014-08-27 15:25:00,16.25,16.26,16.25,16.26,49200.0,16.25,16.26,16.25,16.26,49200.0
2014-08-27 15:30:00,16.26,16.26,16.25,16.25,43800.0,16.26,16.26,16.25,16.25,43800.0
2014-08-27 15:35:00,16.25,16.25,16.25,16.25,54600.0,16.25,16.25,16.25,16.25,54600.0
2014-08-27 15:40:00,16.25,16.25,16.25,16.25,68400.0,16.25,16.25,16.25,16.25,68400.0
2014-08-27 15:45:00,16.26,16.26,16.25,16.25,108600.0,16.26,16.26,16.25,16.25,108600.0
2014-08-27 15:50:00,16.25,16.25,16.25,16.25,66000.0,16.25,16.25,16.25,16.25,66000.0
2014-08-27 15:55:00,16.25,16.25,16.25,16.25,165600.0,16.25,16.25,16.25,16.25,165600.0
2014-08-28 09:30:00,16.28,16.28,16.22,16.25,57600.0,16.28,16.28,16.22,16.25,57600.0
2014-08-28 09:35:00,16.24,16.25,16.14,16.14,54000.0,16.24,16.25,16.14,16.14,54000.0
2014-08-28 09:40:00,16.14,16.21,16.14,16.2,32400.0,16.14,16.21,16.14,16.2,32400.0
2014-08-28 09:45:00,16.2,16.27,16.18,16.23,73800.0,16.2,16.27,16.18,16.23,73800.0
2014-08-28 09:50:00,16.22,16.29,16.22,16.25,42000.0,16.22,16.29,16.22,16.25,42000.0
2014-08-28 09:55:00,16.27,16.29,16.27,16.28,36600.0,16.27,16.29,16.27,16.28,36600.0
2014-08-28 10:00:00,16.28,16.28,16.27,16.27,25800.0,16.28,16.28,16.27,16.27,25800.0
2014-08-28 10:05:00,16.27,16.27,16.24,16.24,58800.0,16.27,16.27,16.24,16.24,58800.0
2014-08-28 10:10:00,16.23,16.23,16.21,16.21,34200.0,16.23,16.23,16.21,16.21,34200.0
2014-08-28 10:15:00,16.2,16.2,16.17,16.19,61800.0,16.2,16.2,16.17,16.19,61800.0
2014-08-28 10:20:00,16.17,16.18,16.17,16.18,18600.0,16.17,16.18,16.17,16.18,18600.0
2014-08-28 10:25:00,16.18,16.22,16.18,16.22,40800.0,16.18,16.22,16.18,16.22,40800.0
2014-08-28 10:30:00,16.21,16.21,16.19,16.21,38400.0,16.21,16.21,16.19,16.21,38400.0
2014-08-28 10:35:00,16.21,16.23,16.21,16.23,42000.0,16.21,16.23,16.21,16.23,42000.0
2014-08-28 10:40:00,16.22,16.26,16.22,16.26,20400.0,16.22,16.26,16.22,16.26,20400.0
2014-08-28 10:45:00,16.26,16.27,16.25,16.26,31800.0,16.26,16.27,16.25,16.26,31800.0
2014-08-28 10:50:00,16.26,16.29,16.26,16.29,28200.0,16.26,16.29,16.26,16.29,28200.0
2014-08-28 10:55:00,16.29,16.29,16.29,16.29,85800.0,16.29,16.29,16.29,16.29,85800.0
2014-08-28 11:00:00,16.28,16.28,16.27,16.27,20400.0,16.28,16.28,16.27,16.27,20400.0
2014-08-28 11:05:00,16.27,16.27,16.27,16.27,18600.0,16.27,16.27,16.27,16.27,18600.0
2014-08-28 11:10:00,16.27,16.28,16.27,16.28,27600.0,16.27,16.28,16.27,16.28,27600.0
2014-08-28 11:15:00,16.28,16.29,16.28,16.28,16200.0,16.28,16.29,16.28,16.28,16200.0
2014-08-28 11:20:00,16.29,16.3,16.29,16.29,24000.0,16.29,16.3,16.29,16.29,24000.0
2014-08-28 11:25:00,16.29,16.29,16.29,16.29,27600.0,16.29,16.29,16.29,16.29,27600.0
2014-08-28 11:30:00,16.29,16.3,16.29,16.3,25200.0,16.29,16.3,16.29,16.3,25200.0
2014-08-28 11:35:00,16.3,16.31,16.3,16.3,40200.0,16.3,16.31,16.3,16.3,40200.0
2014-08-28 11:40:00,16.3,16.31,16.29,16.29,52200.0,16.3,16.31,16.29,16.29,52200.0
2014-08-28 11:45:00,16.29,16.31,16.29,16.31,42600.0,16.29,16.31,16.29,16.31,42600.0
2014-08-28 11:50:00,16.31,16.34,16.31,16.34,39600.0,16.31,16.34,16.31,16.34,39600.0
2014-08-28 11:55:00,16.34,16.36,16.34,16.36,68400.0,16.34,16.36,16.34,16.36,68400.0
2014-08-28 12:00:00,16.35,16.36,16.34,16.34,67200.0,16.35,16.36,16.34,16.34,67200.0
2014-08-28 12:05:00,16.34,16.34,16.32,16.33,26400.0,16.34,16.34,16.32,16.33,26400.0
2014-08-28 12:10:00,16.33,16.33,16.31,16.33,79800.0,16.33,16.33,16.31,16.33,79800.0
2014-08-28 12:15:00,16.34,16.34,16.33,16.34,25200.0,16.34,16.34,16.33,16.34,25200.0
2014-08-28 12:20:00,16.33,16.34,16.33,16.33,17400.0,16.33,16.34,16.33,16.33,17400.0
2014-08-28 12:25:00,16.33,16.35,16.33,16.33,27600.0,16.33,16.35,16.33,16.33,27600.0
2014-08-28 12:30:00,16.33,16.34,16.33,16.34,7200.0,16.33,16.34,16.33,16.34,7200.0
2014-08-28 12:35:00,16.34,16.35,16.33,16.34,21000.0,16.34,16.35,16.33,16.34,21000.0
2014-08-28 12:40:00,16.34,16.35,16.34,16.35,9600.0,16.34,16.35,16.34,16.35,9600.0
2014-08-28 12:45:00,16.35,16.35,16.34,16.34,20400.0,16.35,16.35,16.34,16.34,20400.0
2014-08-28 12:50:00,16.35,16.35,16.35,16.35,10200.0,16.35,16.35,16.35,16.35,10200.0
2014-08-28 12:55:00,16.35,16.36,16.35,16.36,6000.0,16.35,16.36,16.35,16.36,6000.0
2014-08-28 13:00:00,16.35,16.36,16.35,16.36,9000.0,16.35,16.36,16.35,16.36,9000.0
2014-08-28 13:05:00,16.36,16.36,16.35,16.35,16800.0,16.36,16.36,16.35,16.35,16800.0
2014-08-28 13:10:00,16.36,16.36,16.35,16.35,45600.0,16.36,16.36,16.35,16.35,45600.0
2014-08-28 13:15:00,16.35,16.36,16.35,16.36,5400.0,16.35,16.36,16.35,16.36,5400.0
2014-08-28 13:20:00,16.36,16.36,16.34,16.35,32400.0,16.36,16.36,16.34,16.35,32400.0
2014-08-28 13:25:00,16.35,16.36,16.35,16.35,15000.0,16.35,16.36,16.35,16.35,15000.0
2014-08-28 13:30:00,16.36,16.36,16.36,16.36,6000.0,16.36,16.36,16.36,16.36,6000.0
2014-08-28 13:35:00,16.37,16.37,16.36,16.36,22200.0,16.37,16.37,16.36,16.36,22200.0
2014-08-28 13:40:00,16.36,16.38,16.36,16.37,23400.0,16.36,16.38,16.36,16.37,23400.0
2014-08-28 13:45:00,16.37,16.38,16.37,16.38,15000.0,16.37,16.38,16.37,16.38,15000.0
2014-08-28 13:50:00,16.38,16.39,16.38,16.39,34800.0,16.38,16.39,16.38,16.39,34800.0
2014-08-28 13:55:00,16.39,16.4,16.39,16.39,24000.0,16.39,16.4,16.39,16.39,24000.0
2014-08-28 14:00:00,16.4,16.4,16.38,16.38,52200.0,16.4,16.4,16.38,16.38,52200.0
2014-08-28 14:05:00,16.38,16.38,16.36,16.36,16800.0,16.38,16.38,16.36,16.36,16800.0
2014-08-28 14:10:00,16.36,16.36,16.35,16.36,29400.0,16.36,16.36,16.35,16.36,29400.0
2014-08-28 14:15:00,16.36,16.36,16.35,16.36,62400.0,16.36,16.36,16.35,16.36,62400.0
2014-08-28 14:20:00,16.36,16.36,16.35,16.36,52200.0,16.36,16.36,16.35,16.36,52200.0
2014-08-28 14:25:00,16.36,16.37,16.36,16.36,34200.0,16.36,16.37,16.36,16.36,34200.0
2014-08-28 14:30:00,16.36,16.36,16.36,16.36,25800.0,16.36,16.36,16.36,16.36,25800.0
2014-08-28 14:35:00,16.36,16.36,16.35,16.36,45600.0,16.36,16.36,16.35,16.36,45600.0
2014-08-28 14:40:00,16.35,16.36,16.35,16.35,49800.0,16.35,16.36,16.35,16.35,49800.0
2014-08-28 14:45:00,16.35,16.36,16.35,16.36,27000.0,16.35,16.36,16.35,16.36,27000.0
2014-08-28 14:50:00,16.36,16.36,16.35,16.35,40200.0,16.36,16.36,16.35,16.35,40200.0
2014-08-28 14:55:00,16.36,16.36,16.35,16.35,27000.0,16.36,16.36,16.35,16.35,27000.0
2014-08-28 15:00:00,16.35,16.36,16.35,16.36,68400.0,16.35,16.36,16.35,16.36,68400.0
2014-08-28 15:05:00,16.36,16.36,16.35,16.36,37800.0,16.36,16.36,16.35,16.36,37800.0
2014-08-28 15:10:00,16.36,16.38,16.35,16.38,113400.0,16.36,16.38,16.35,16.38,113400.0
2014-08-28 15:15:00,16.38,16.39,16.37,16.38,63000.0,16.38,16.39,16.37,16.38,63000.0
2014-08-28 15:20:00,16.38,16.39,16.37,16.39,66000.0,16.38,16.39,16.37,16.39,66000.0
2014-08-28 15:25:00,16.39,16.39,16.38,16.39,13800.0,16.39,16.39,16.38,16.39,13800.0
2014-08-28 15:30:00,16.39,16.4,16.39,16.39,23400.0,16.39,16.4,16.39,16.39,23400.0
2014-08-28 15:35:00,16.39,16.4,16.38,16.39,36000.0,16.39,16.4,16.38,16.39,36000.0
2014-08-28 15:40:00,16.38,16.39,16.38,16.38,37800.0,16.38,16.39,16.38,16.38,37800.0
2014-08-28 15:45:00,16.38,16.39,16.38,16.38,63600.0,16.38,16.39,16.38,16.38,63600.0
2014-08-28 15:50:00,16.38,16.39,16.37,16.37,33000.0,16.38,16.39,16.37,16.37,33000.0
2014-08-28 15:55:00,16.37,16.38,16.36,16.38,156000.0,16.37,16.38,16.36,16.38,156000.0
2014-08-29 09:30:00,16.39,16.39,16.31,16.33,67800.0,16.39,16.39,16.31,16.33,67800.0
2014-08-29 09:35:00,16.33,16.39,16.33,16.35,122400.0,16.33,16.39,16.33,16.35,122400.0
2014-08-29 09:40:00,16.34,16.41,16.31,16.38,68400.0,16.34,16.41,16.31,16.38,68400.0
2014-08-29 09:45:00,16.38,16.41,16.37,16.41,73800.0,16.38,16.41,16.37,16.41,73800.0
2014-08-29 09:50:00,16.41,16.41,16.39,16.4,49200.0,16.41,16.41,16.39,16.4,49200.0
2014-08-29 09:55:00,16.41,16.42,16.41,16.42,59400.0,16.41,16.42,16.41,16.42,59400.0
2014-08-29 10:00:00,16.41,16.41,16.36,16.37,15600.0,16.41,16.41,16.36,16.37,15600.0
2014-08-29 10:05:00,16.36,16.36,16.34,16.34,24000.0,16.36,16.36,16.34,16.34,24000.0
2014-08-29 10:10:00,16.34,16.34,16.34,16.34,0.0,16.34,16.34,16.34,16.34,0.0
2014-08-29 10:15:00,16.34,16.34,16.34,16.34,0.0,16.34,16.34,16.34,16.34,0.0
2014-08-29 10:20:00,16.32,16.33,16.31,16.33,26400.0,16.32,16.33,16.31,16.33,26400.0
2014-08-29 10:25:00,16.32,16.32,16.31,16.31,4800.0,16.32,16.32,16.31,16.31,4800.0
2014-08-29 10:30:00,16.31,16.32,16.3,16.32,34200.0,16.31,16.32,16.3,16.32,34200.0
2014-08-29 10:35:00,16.31,16.35,16.31,16.35,36000.0,16.31,16.35,16.31,16.35,36000.0
2014-08-29 10:40:00,16.36,16.36,16.35,16.35,31200.0,16.36,16.36,16.35,16.35,31200.0
2014-08-29 10:45:00,16.34,16.34,16.33,16.34,49800.0,16.34,16.34,16.33,16.34,49800.0
2014-08-29 10:50:00,16.34,16.35,16.34,16.34,16200.0,16.34,16.35,16.34,16.34,16200.0
2014-08-29 10:55:00,16.34,16.35,16.33,16.33,8400.0,16.34,16.35,16.33,16.33,8400.0
2014-08-29 11:00:00,16.33,16.35,16.33,16.34,79800.0,16.33,16.35,16.33,16.34,79800.0
2014-08-29 11:05:00,16.34,16.35,16.34,16.35,21600.0,16.34,16.35,16.34,16.35,21600.0
2014-08-29 11:10:00,16.35,16.35,16.34,16.35,13200.0,16.35,16.35,16.34,16.35,13200.0
2014-08-29 11:15:00,16.35,16.36,16.34,16.35,36000.0,16.35,16.36,16.34,16.35,36000.0
2014-08-29 11:20:00,16.35,16.36,16.33,16.34,66600.0,16.35,16.36,16.33,16.34,66600.0
2014-08-29 11:25:00,16.34,16.36,16.34,16.36,45600.0,16.34,16.36,16.34,16.36,45600.0
2014-08-29 11:30:00,16.36,16.37,16.35,16.37,36000.0,16.36,16.37,16.35,16.37,36000.0
2014-08-29 11:35:00,16.37,16.38,16.36,16.37,25800.0,16.37,16.38,16.36,16.37,25800.0
2014-08-29 11:40:00,16.36,16.39,16.36,16.39,36000.0,16.36,16.39,16.36,16.39,36000.0
2014-08-29 11:45:00,16.39,16.45,16.39,16.44,118800.0,16.39,16.45,16.39,16.44,118800.0
2014-08-29 11:50:00,16.44,16.45,16.41,16.41,131400.0,16.44,16.45,16.41,16.41,131400.0
2014-08-29 11:55:00,16.42,16.42,16.41,16.41,13800.0,16.42,16.42,16.41,16.41,13800.0
2014-08-29 12:00:00,16.41,16.42,16.4,16.4,42600.0,16.41,16.42,16.4,16.4,42600.0
2014-08-29 12:05:00,16.4,16.4,16.39,16.39,18000.0,16.4,16.4,16.39,16.39,18000.0
2014-08-29 12:10:00,16.39,16.4,16.39,16.4,52800.0,16.39,16.4,16.39,16.4,52800.0
2014-08-29 12:15:00,16.4,16.41,16.39,16.41,8400.0,16.4,16.41,16.39,16.41,8400.0
2014-08-29 12:20:00,16.41,16.42,16.41,16.42,4800.0,16.41,16.42,16.41,16.42,4800.0
2014-08-29 12:25:00,16.42,16.45,16.41,16.45,49800.0,16.42,16.45,16.41,16.45,49800.0
2014-08-29 12:30:00,16.45,16.46,16.45,16.46,33000.0,16.45,16.46,16.45,16.46,33000.0
2014-08-29 12:35:00,16.46,16.47,16.46,16.46,14400.0,16.46,16.47,16.46,16.46,14400.0
2014-08-29 12:40:00,16.46,16.46,16.45,16.46,35400.0,16.46,16.46,16.45,16.46,35400.0
2014-08-29 12:45:00,16.46,16.47,16.46,16.46,25800.0,16.46,16.47,16.46,16.46,25800.0
2014-08-29 12:50:00,16.46,16.46,16.45,16.46,7800.0,16.46,16.46,16.45,16.46,7800.0
2014-08-29 12:55:00,16.46,16.47,16.46,16.47,19200.0,16.46,16.47,16.46,16.47,19200.0
2014-08-29 13:00:00,16.47,16.51,16.47,16.5,70800.0,16.47,16.51,16.47,16.5,70800.0
2014-08-29 13:05:00,16.5,16.52,16.5,16.5,49200.0,16.5,16.52,16.5,16.5,49200.0
2014-08-29 13:10:00,16.51,16.51,16.5,16.51,10200.0,16.51,16.51,16.5,16.51,10200.0
2014-08-29 13:15:00,16.5,16.52,16.5,16.52,39000.0,16.5,16.52,16.5,16.52,39000.0
2014-08-29 13:20:00,16.53,16.53,16.5,16.5,42000.0,16.53,16.53,16.5,16.5,42000.0
2014-08-29 13:25:00,16.5,16.5,16.49,16.5,21000.0,16.5,16.5,16.49,16.5,21000.0
2014-08-29 13:30:00,16.5,16.5,16.5,16.5,40800.0,16.5,16.5,16.5,16.5,40800.0
2014-08-29 13:35:00,16.5,16.52,16.5,16.51,39000.0,16.5,16.52,16.5,16.51,39000.0
2014-08-29 13:40:00,16.51,16.52,16.51,16.52,12600.0,16.51,16.52,16.51,16.52,12600.0
2014-08-29 13:45:00,16.52,16.52,16.51,16.52,18000.0,16.52,16.52,16.51,16.52,18000.0
2014-08-29 13:50:00,16.52,16.52,16.51,16.51,24000.0,16.52,16.52,16.51,16.51,24000.0
2014-08-29 13:55:00,16.51,16.52,16.51,16.52,16200.0,16.51,16.52,16.51,16.52,16200.0
2014-08-29 14:00:00,16.52,16.54,16.52,16.54,52800.0,16.52,16.54,16.52,16.54,52800.0
2014-08-29 14:05:00,16.54,16.56,16.54,16.54,52800.0,16.54,16.56,16.54,16.54,52800.0
2014-08-29 14:10:00,16.54,16.54,16.53,16.53,19200.0,16.54,16.54,16.53,16.53,19200.0
2014-08-29 14:15:00,16.53,16.53,16.52,16.53,8400.0,16.53,16.53,16.52,16.53,8400.0
2014-08-29 14:20:00,16.53,16.53,16.52,16.53,7200.0,16.53,16.53,16.52,16.53,7200.0
2014-08-29 14:25:00,16.53,16.53,16.53,16.53,20400.0,16.53,16.53,16.53,16.53,20400.0
2014-08-29 14:30:00,16.53,16.53,16.52,16.53,25200.0,16.53,16.53,16.52,16.53,25200.0
2014-08-29 14:35:00,16.52,16.53,16.52,16.53,30600.0,16.52,16.53,16.52,16.53,30600.0
2014-08-29 14:40:00,16.53,16.53,16.52,16.52,22800.0,16.53,16.53,16.52,16.52,22800.0
2014-08-29 14:45:00,16.52,16.53,16.52,16.53,26400.0,16.52,16.53,16.52,16.53,26400.0
2014-08-29 14:50:00,16.52,16.53,16.51,16.52,16200.0,16.52,16.53,16.51,16.52,16200.0
2014-08-29 14:55:00,16.52,16.53,16.52,16.52,23400.0,16.52,16.53,16.52,16.52,23400.0
2014-08-29 15:00:00,16.52,16.52,16.52,16.52,32400.0,16.52,16.52,16.52,16.52,32400.0
2014-08-29 15:05:00,16.52,16.52,16.52,16.52,27600.0,16.52,16.52,16.52,16.52,27600.0
2014-08-29 15:10:00,16.52,16.52,16.52,16.52,21600.0,16.52,16.52,16.52,16.52,21600.0
2014-08-29 15:15:00,16.52,16.52,16.52,16.52,42600.0,16.52,16.52,16.52,16.52,42600.0
2014-08-29 15:20:00,16.52,16.53,16.52,16.53,86400.0,16.52,16.53,16.52,16.53,86400.0
2014-08-29 15:25:00,16.53,16.53,16.52,16.52,28800.0,16.53,16.53,16.52,16.52,28800.0
2014-08-29 15:30:00,16.52,16.53,16.52,16.52,38400.0,16.52,16.53,16.52,16.52,38400.0
2014-08-29 15:35:00,16.53,16.53,16.53,16.53,54000.0,16.53,16.53,16.53,16.53,54000.0
2014-08-29 15:40:00,16.53,16.53,16.52,16.52,49800.0,16.53,16.53,16.52,16.52,49800.0
2014-08-29 15:45:00,16.52,16.53,16.52,16.52,82200.0,16.52,16.53,16.52,16.52,82200.0
2014-08-29 15:50:00,16.52,16.53,16.52,16.53,64800.0,16.52,16.53,16.52,16.53,64800.0
2014-08-29 15:55:00,16.53,16.55,16.52,16.54,366000.0,16.53,16.55,16.52,16.54,366000.0
2014-09-02 09:30:00,16.56,16.58,16.52,16.56,278400.0,16.56,16.58,16.52,16.56,278400.0
2014-09-02 09:35:00,16.56,16.59,16.5,16.51,89400.0,16.56,16.59,16.5,16.51,89400.0
2014-09-02 09:40:00,16.5,16.52,16.46,16.48,86400.0,16.5,16.52,16.46,16.48,86400.0
2014-09-02 09:45:00,16.48,16.48,16.44,16.44,91200.0,16.48,16.48,16.44,16.44,91200.0
2014-09-02 09:50:00,16.45,16.45,16.42,16.43,72600.0,16.45,16.45,16.42,16.43,72600.0
2014-09-02 09:55:00,16.42,16.43,16.37,16.38,65400.0,16.42,16.43,16.37,16.38,65400.0
2014-09-02 10:00:00,16.38,16.39,16.37,16.38,73200.0,16.38,16.39,16.37,16.38,73200.0
2014-09-02 10:05:00,16.37,16.38,16.35,16.37,55200.0,16.37,16.38,16.35,16.37,55200.0
2014-09-02 10:10:00,16.37,16.4,16.37,16.38,65400.0,16.37,16.4,16.37,16.38,65400.0
2014-09-02 10:15:00,16.38,16.39,16.36,16.37,82800.0,16.38,16.39,16.36,16.37,82800.0
2014-09-02 10:20:00,16.36,16.37,16.32,16.32,103800.0,16.36,16.37,16.32,16.32,103800.0
2014-09-02 10:25:00,16.33,16.33,16.28,16.29,113400.0,16.33,16.33,16.28,16.29,113400.0
2014-09-02 10:30:00,16.29,16.31,16.28,16.29,46800.0,16.29,16.31,16.28,16.29,46800.0
2014-09-02 10:35:00,16.29,16.29,16.26,16.26,43800.0,16.29,16.29,16.26,16.26,43800.0
2014-09-02 10:40:00,16.27,16.27,16.24,16.26,75600.0,16.27,16.27,16.24,16.26,75600.0
2014-09-02 10:45:00,16.25,16.26,16.24,16.25,33600.0,16.25,16.26,16.24,16.25,33600.0
2014-09-02 10:50:00,16.25,16.25,16.23,16.24,49200.0,16.25,16.25,16.23,16.24,49200.0
2014-09-02 10:55:00,16.24,16.24,16.21,16.21,81000.0,16.24,16.24,16.21,16.21,81000.0
2014-09-02 11:00:00,16.21,16.24,16.21,16.23,51000.0,16.21,16.24,16.21,16.23,51000.0
2014-09-02 11:05:00,16.23,16.24,16.22,16.23,87600.0,16.23,16.24,16.22,16.23,87600.0
2014-09-02 11:10:00,16.24,16.27,16.23,16.25,75000.0,16.24,16.27,16.23,16.25,75000.0
2014-09-02 11:15:00,16.25,16.25,16.24,16.24,21600.0,16.25,16.25,16.24,16.24,21600.0
2014-09-02 11:20:00,16.25,16.25,16.22,16.22,43800.0,16.25,16.25,16.22,16.22,43800.0
2014-09-02 11:25:00,16.22,16.24,16.22,16.24,16800.0,16.22,16.24,16.22,16.24,16800.0
2014-09-02 11:30:00,16.24,16.25,16.24,16.25,23400.0,16.24,16.25,16.24,16.25,23400.0
2014-09-02 11:35:00,16.25,16.25,16.24,16.24,21000.0,16.25,16.25,16.24,16.24,21000.0
2014-09-02 11:40:00,16.24,16.24,16.23,16.24,28200.0,16.24,16.24,16.23,16.24,28200.0
2014-09-02 11:45:00,16.24,16.24,16.21,16.21,28200.0,16.24,16.24,16.21,16.21,28200.0
2014-09-02 11:50:00,16.21,16.21,16.18,16.18,31800.0,16.21,16.21,16.18,16.18,31800.0
2014-09-02 11:55:00,16.18,16.19,16.17,16.19,33000.0,16.18,16.19,16.17,16.19,33000.0
2014-09-02 12:00:00,16.19,16.2,16.17,16.17,100200.0,16.19,16.2,16.17,16.17,100200.0
2014-09-02 12:05:00,16.18,16.19,16.14,16.14,108600.0,16.18,16.19,16.14,16.14,108600.0
2014-09-02 12:10:00,16.14,16.17,16.14,16.16,56400.0,16.14,16.17,16.14,16.16,56400.0
2014-09-02 12:15:00,16.16,16.18,16.16,16.17,19200.0,16.16,16.18,16.16,16.17,19200.0
2014-09-02 12:20:00,16.17,16.17,16.16,16.17,36000.0,16.17,16.17,16.16,16.17,36000.0
2014-09-02 12:25:00,16.17,16.17,16.16,16.17,30000.0,16.17,16.17,16.16,16.17,30000.0
2014-09-02 12:30:00,16.17,16.19,16.17,16.19,57000.0,16.17,16.19,16.17,16.19,57000.0
2014-09-02 12:35:00,16.18,16.18,16.17,16.17,42000.0,16.18,16.18,16.17,16.17,42000.0
2014-09-02 12:40:00,16.17,16.19,16.17,16.18,56400.0,16.17,16.19,16.17,16.18,56400.0
2014-09-02 12:45:00,16.17,16.18,16.16,16.18,79200.0,16.17,16.18,16.16,16.18,79200.0
2014-09-02 12:50:00,16.18,16.21,16.18,16.2,61200.0,16.18,16.21,16.18,16.2,61200.0
2014-09-02 12:55:00,16.2,16.21,16.2,16.21,25200.0,16.2,16.21,16.2,16.21,25200.0
2014-09-02 13:00:00,16.21,16.21,16.18,16.2,40800.0,16.21,16.21,16.18,16.2,40800.0
2014-09-02 13:05:00,16.2,16.24,16.19,16.23,47400.0,16.2,16.24,16.19,16.23,47400.0
2014-09-02 13:10:00,16.24,16.24,16.22,16.24,54600.0,16.24,16.24,16.22,16.24,54600.0
2014-09-02 13:15:00,16.24,16.24,16.22,16.22,64800.0,16.24,16.24,16.22,16.22,64800.0
2014-09-02 13:20:00,16.22,16.23,16.22,16.22,84000.0,16.22,16.23,16.22,16.22,84000.0
2014-09-02 13:25:00,16.22,16.24,16.22,16.24,39000.0,16.22,16.24,16.22,16.24,39000.0
2014-09-02 13:30:00,16.24,16.25,16.23,16.25,78000.0,16.24,16.25,16.23,16.25,78000.0
2014-09-02 13:35:00,16.25,16.26,16.24,16.25,38400.0,16.25,16.26,16.24,16.25,38400.0
2014-09-02 13:40:00,16.25,16.25,16.25,16.25,49200.0,16.25,16.25,16.25,16.25,49200.0
2014-09-02 13:45:00,16.26,16.26,16.24,16.25,18600.0,16.26,16.26,16.24,16.25,18600.0
2014-09-02 13:50:00,16.25,16.25,16.23,16.23,62400.0,16.25,16.25,16.23,16.23,62400.0
2014-09-02 13:55:00,16.23,16.24,16.23,16.23,13200.0,16.23,16.24,16.23,16.23,13200.0
2014-09-02 14:00:00,16.22,16.23,16.21,16.21,30600.0,16.22,16.23,16.21,16.21,30600.0
2014-09-02 14:05:00,16.21,16.22,16.19,16.19,83400.0,16.21,16.22,16.19,16.19,83400.0
2014-09-02 14:10:00,16.2,16.2,16.18,16.2,111000.0,16.2,16.2,16.18,16.2,111000.0
2014-09-02 14:15:00,16.2,16.21,16.2,16.2,25800.0,16.2,16.21,16.2,16.2,25800.0
2014-09-02 14:20:00,16.2,16.21,16.2,16.21,19200.0,16.2,16.21,16.2,16.21,19200.0
2014-09-02 14:25:00,16.2,16.21,16.2,16.2,25800.0,16.2,16.21,16.2,16.2,25800.0
2014-09-02 14:30:00,16.2,16.22,16.2,16.21,39000.0,16.2,16.22,16.2,16.21,39000.0
2014-09-02 14:35:00,16.21,16.22,16.21,16.21,18600.0,16.21,16.22,16.21,16.21,18600.0
2014-09-02 14:40:00,16.21,16.22,16.2,16.22,14400.0,16.21,16.22,16.2,16.22,14400.0
2014-09-02 14:45:00,16.21,16.23,16.21,16.23,13800.0,16.21,16.23,16.21,16.23,13800.0
2014-09-02 14:50:00,16.22,16.25,16.22,16.25,26400.0,16.22,16.25,16.22,16.25,26400.0
2014-09-02 14:55:00,16.25,16.25,16.25,16.25,22800.0,16.25,16.25,16.25,16.25,22800.0
2014-09-02 15:00:00,16.25,16.25,16.24,16.25,16800.0,16.25,16.25,16.24,16.25,16800.0
2014-09-02 15:05:00,16.25,16.25,16.24,16.24,16200.0,16.25,16.25,16.24,16.24,16200.0
2014-09-02 15:10:00,16.24,16.25,16.24,16.25,12600.0,16.24,16.25,16.24,16.25,12600.0
2014-09-02 15:15:00,16.25,16.25,16.24,16.24,25800.0,16.25,16.25,16.24,16.24,25800.0
2014-09-02 15:20:00,16.24,16.25,16.24,16.25,18000.0,16.24,16.25,16.24,16.25,18000.0
2014-09-02 15:25:00,16.24,16.26,16.24,16.25,42000.0,16.24,16.26,16.24,16.25,42000.0
2014-09-02 15:30:00,16.25,16.25,16.22,16.24,48000.0,16.25,16.25,16.22,16.24,48000.0
2014-09-02 15:35:00,16.24,16.25,16.24,16.24,85800.0,16.24,16.25,16.24,16.24,85800.0
2014-09-02 15:40:00,16.24,16.25,16.24,16.25,33000.0,16.24,16.25,16.24,16.25,33000.0
2014-09-02 15:45:00,16.26,16.26,16.25,16.26,154800.0,16.26,16.26,16.25,16.26,154800.0
2014-09-02 15:50:00,16.26,16.26,16.24,16.25,129000.0,16.26,16.26,16.24,16.25,129000.0
2014-09-02 15:55:00,16.25,16.26,16.24,16.26,225600.0,16.25,16.26,16.24,16.26,225600.0
2014-09-03 09:30:00,16.37,16.42,16.29,16.39,130800.0,16.37,16.42,16.29,16.39,130800.0
2014-09-03 09:35:00,16.39,16.44,16.36,16.36,200400.0,16.39,16.44,16.36,16.36,200400.0
2014-09-03 09:40:00,16.36,16.37,16.29,16.31,115200.0,16.36,16.37,16.29,16.31,115200.0
2014-09-03 09:45:00,16.31,16.37,16.31,16.33,95400.0,16.31,16.37,16.31,16.33,95400.0
2014-09-03 09:50:00,16.34,16.34,16.27,16.29,49200.0,16.34,16.34,16.27,16.29,49200.0
2014-09-03 09:55:00,16.28,16.35,16.28,16.33,52200.0,16.28,16.35,16.28,16.33,52200.0
2014-09-03 10:00:00,16.32,16.34,16.32,16.34,25800.0,16.32,16.34,16.32,16.34,25800.0
2014-09-03 10:05:00,16.34,16.34,16.29,16.33,77400.0,16.34,16.34,16.29,16.33,77400.0
2014-09-03 10:10:00,16.33,16.33,16.31,16.31,52200.0,16.33,16.33,16.31,16.31,52200.0
2014-09-03 10:15:00,16.31,16.31,16.3,16.31,14400.0,16.31,16.31,16.3,16.31,14400.0
2014-09-03 10:20:00,16.31,16.32,16.29,16.29,39600.0,16.31,16.32,16.29,16.29,39600.0
2014-09-03 10:25:00,16.29,16.3,16.29,16.3,26400.0,16.29,16.3,16.29,16.3,26400.0
2014-09-03 10:30:00,16.3,16.31,16.29,16.31,29400.0,16.3,16.31,16.29,16.31,29400.0
2014-09-03 10:35:00,16.31,16.34,16.31,16.34,19800.0,16.31,16.34,16.31,16.34,19800.0
2014-09-03 10:40:00,16.34,16.34,16.33,16.33,20400.0,16.34,16.34,16.33,16.33,20400.0
2014-09-03 10:45:00,16.34,16.36,16.33,16.36,22200.0,16.34,16.36,16.33,16.36,22200.0
2014-09-03 10:50:00,16.36,16.36,16.35,16.36,37800.0,16.36,16.36,16.35,16.36,37800.0
2014-09-03 10:55:00,16.35,16.35,16.33,16.35,50400.0,16.35,16.35,16.33,16.35,50400.0
2014-09-03 11:00:00,16.35,16.35,16.32,16.33,16200.0,16.35,16.35,16.32,16.33,16200.0
2014-09-03 11:05:00,16.32,16.34,16.32,16.34,23400.0,16.32,16.34,16.32,16.34,23400.0
2014-09-03 11:10:00,16.33,16.34,16.32,16.32,27000.0,16.33,16.34,16.32,16.32,27000.0
2014-09-03 11:15:00,16.32,16.33,16.32,16.33,31800.0,16.32,16.33,16.32,16.33,31800.0
2014-09-03 11:20:00,16.33,16.34,16.33,16.34,34800.0,16.33,16.34,16.33,16.34,34800.0
2014-09-03 11:25:00,16.34,16.35,16.33,16.33,27000.0,16.34,16.35,16.33,16.33,27000.0
2014-09-03 11:30:00,16.33,16.35,16.32,16.35,19200.0,16.33,16.35,16.32,16.35,19200.0
2014-09-03 11:35:00,16.35,16.36,16.35,16.36,29400.0,16.35,16.36,16.35,16.36,29400.0
2014-09-03 11:40:00,16.36,16.36,16.34,16.34,18000.0,16.36,16.36,16.34,16.34,18000.0
2014-09-03 11:45:00,16.34,16.35,16.33,16.34,29400.0,16.34,16.35,16.33,16.34,29400.0
2014-09-03 11:50:00,16.33,16.34,16.32,16.33,24600.0,16.33,16.34,16.32,16.33,24600.0
2014-09-03 11:55:00,16.33,16.34,16.33,16.33,21000.0,16.33,16.34,16.33,16.33,21000.0
2014-09-03 12:00:00,16.32,16.32,16.31,16.32,20400.0,16.32,16.32,16.31,16.32,20400.0
2014-09-03 12:05:00,16.32,16.32,16.31,16.32,23400.0,16.32,16.32,16.31,16.32,23400.0
2014-09-03 12:10:00,16.33,16.34,16.33,16.33,30000.0,16.33,16.34,16.33,16.33,30000.0
2014-09-03 12:15:00,16.33,16.34,16.33,16.34,54600.0,16.33,16.34,16.33,16.34,54600.0
2014-09-03 12:20:00,16.34,16.34,16.34,16.34,27000.0,16.34,16.34,16.34,16.34,27000.0
2014-09-03 12:25:00,16.34,16.35,16.34,16.35,107400.0,16.34,16.35,16.34,16.35,107400.0
2014-09-03 12:30:00,16.35,16.35,16.33,16.33,39600.0,16.35,16.35,16.33,16.33,39600.0
2014-09-03 12:35:00,16.33,16.34,16.33,16.34,22800.0,16.33,16.34,16.33,16.34,22800.0
2014-09-03 12:40:00,16.35,16.35,16.34,16.34,27000.0,16.35,16.35,16.34,16.34,27000.0
2014-09-03 12:45:00,16.34,16.34,16.33,16.34,27000.0,16.34,16.34,16.33,16.34,27000.0
2014-09-03 12:50:00,16.34,16.34,16.33,16.33,18000.0,16.34,16.34,16.33,16.33,18000.0
2014-09-03 12:55:00,16.33,16.33,16.33,16.33,22200.0,16.33,16.33,16.33,16.33,22200.0
2014-09-03 13:00:00,16.33,16.33,16.33,16.33,6000.0,16.33,16.33,16.33,16.33,6000.0
2014-09-03 13:05:00,16.33,16.34,16.33,16.33,22200.0,16.33,16.34,16.33,16.33,22200.0
2014-09-03 13:10:00,16.33,16.34,16.33,16.34,11400.0,16.33,16.34,16.33,16.34,11400.0
2014-09-03 13:15:00,16.34,16.34,16.33,16.33,14400.0,16.34,16.34,16.33,16.33,14400.0
2014-09-03 13:20:00,16.33,16.33,16.32,16.32,17400.0,16.33,16.33,16.32,16.32,17400.0
2014-09-03 13:25:00,16.33,16.34,16.33,16.34,15000.0,16.33,16.34,16.33,16.34,15000.0
2014-09-03 13:30:00,16.34,16.34,16.34,16.34,42000.0,16.34,16.34,16.34,16.34,42000.0
2014-09-03 13:35:00,16.34,16.34,16.32,16.32,18600.0,16.34,16.34,16.32,16.32,18600.0
2014-09-03 13:40:00,16.32,16.32,16.32,16.32,11400.0,16.32,16.32,16.32,16.32,11400.0
2014-09-03 13:45:00,16.32,16.33,16.32,16.32,25800.0,16.32,16.33,16.32,16.32,25800.0
2014-09-03 13:50:00,16.32,16.32,16.31,16.32,22200.0,16.32,16.32,16.31,16.32,22200.0
2014-09-03 13:55:00,16.32,16.32,16.31,16.32,21000.0,16.32,16.32,16.31,16.32,21000.0
2014-09-03 14:00:00,16.32,16.34,16.32,16.33,127200.0,16.32,16.34,16.32,16.33,127200.0
2014-09-03 14:05:00,16.33,16.34,16.33,16.34,25800.0,16.33,16.34,16.33,16.34,25800.0
2014-09-03 14:10:00,16.34,16.34,16.33,16.33,24000.0,16.34,16.34,16.33,16.33,24000.0
2014-09-03 14:15:00,16.33,16.33,16.31,16.31,19200.0,16.33,16.33,16.31,16.31,19200.0
2014-09-03 14:20:00,16.31,16.33,16.31,16.33,27600.0,16.31,16.33,16.31,16.33,27600.0
2014-09-03 14:25:00,16.33,16.33,16.31,16.31,204000.0,16.33,16.33,16.31,16.31,204000.0
2014-09-03 14:30:00,16.32,16.33,16.32,16.33,25800.0,16.32,16.33,16.32,16.33,25800.0
2014-09-03 14:35:00,16.33,16.34,16.33,16.33,28800.0,16.33,16.34,16.33,16.33,28800.0
2014-09-03 14:40:00,16.33,16.34,16.32,16.32,17400.0,16.33,16.34,16.32,16.32,17400.0
2014-09-03 14:45:00,16.32,16.32,16.31,16.31,17400.0,16.32,16.32,16.31,16.31,17400.0
2014-09-03 14:50:00,16.31,16.31,16.3,16.31,31200.0,16.31,16.31,16.3,16.31,31200.0
2014-09-03 14:55:00,16.32,16.32,16.31,16.31,12600.0,16.32,16.32,16.31,16.31,12600.0
2014-09-03 15:00:00,16.31,16.31,16.29,16.31,18600.0,16.31,16.31,16.29,16.31,18600.0
2014-09-03 15:05:00,16.31,16.31,16.3,16.31,18000.0,16.31,16.31,16.3,16.31,18000.0
2014-09-03 15:10:00,16.32,16.32,16.31,16.31,32400.0,16.32,16.32,16.31,16.31,32400.0
2014-09-03 15:15:00,16.31,16.32,16.3,16.32,28200.0,16.31,16.32,16.3,16.32,28200.0
2014-09-03 15:20:00,16.31,16.31,16.3,16.31,55200.0,16.31,16.31,16.3,16.31,55200.0
2014-09-03 15:25:00,16.31,16.33,16.31,16.33,60600.0,16.31,16.33,16.31,16.33,60600.0
2014-09-03 15:30:00,16.33,16.33,16.31,16.32,115800.0,16.33,16.33,16.31,16.32,115800.0
2014-09-03 15:35:00,16.33,16.34,16.33,16.34,46800.0,16.33,16.34,16.33,16.34,46800.0
2014-09-03 15:40:00,16.34,16.34,16.33,16.33,33600.0,16.34,16.34,16.33,16.33,33600.0
2014-09-03 15:45:00,16.33,16.33,16.32,16.32,108000.0,16.33,16.33,16.32,16.32,108000.0
2014-09-03 15:50:00,16.33,16.34,16.33,16.33,85200.0,16.33,16.34,16.33,16.33,85200.0
2014-09-03 15:55:00,16.33,16.35,16.29,16.32,633600.0,16.33,16.35,16.29,16.32,633600.0
2014-09-04 09:30:00,16.34,16.36,16.27,16.28,36600.0,16.34,16.36,16.27,16.28,36600.0
2014-09-04 09:35:00,16.32,16.39,16.3,16.39,20400.0,16.32,16.39,16.3,16.39,20400.0
2014-09-04 09:40:00,16.39,16.43,16.39,16.4,25200.0,16.39,16.43,16.39,16.4,25200.0
2014-09-04 09:45:00,16.41,16.43,16.39,16.39,24000.0,16.41,16.43,16.39,16.39,24000.0
2014-09-04 09:50:00,16.4,16.42,16.39,16.41,26400.0,16.4,16.42,16.39,16.41,26400.0
2014-09-04 09:55:00,16.42,16.43,16.42,16.43,12000.0,16.42,16.43,16.42,16.43,12000.0
2014-09-04 10:00:00,16.43,16.43,16.41,16.42,42000.0,16.43,16.43,16.41,16.42,42000.0
2014-09-04 10:05:00,16.42,16.45,16.41,16.45,54000.0,16.42,16.45,16.41,16.45,54000.0
2014-09-04 10:10:00,16.44,16.46,16.44,16.44,148200.0,16.44,16.46,16.44,16.44,148200.0
2014-09-04 10:15:00,16.45,16.45,16.44,16.45,38400.0,16.45,16.45,16.44,16.45,38400.0
2014-09-04 10:20:00,16.44,16.46,16.44,16.45,32400.0,16.44,16.46,16.44,16.45,32400.0
2014-09-04 10:25:00,16.45,16.46,16.45,16.45,13800.0,16.45,16.46,16.45,16.45,13800.0
2014-09-04 10:30:00,16.46,16.46,16.45,16.46,25800.0,16.46,16.46,16.45,16.46,25800.0
2014-09-04 10:35:00,16.47,16.47,16.45,16.45,20400.0,16.47,16.47,16.45,16.45,20400.0
2014-09-04 10:40:00,16.45,16.46,16.41,16.44,111000.0,16.45,16.46,16.41,16.44,111000.0
2014-09-04 10:45:00,16.44,16.45,16.44,16.45,22200.0,16.44,16.45,16.44,16.45,22200.0
2014-09-04 10:50:00,16.44,16.45,16.43,16.43,20400.0,16.44,16.45,16.43,16.43,20400.0
2014-09-04 10:55:00,16.43,16.43,16.42,16.42,25800.0,16.43,16.43,16.42,16.42,25800.0
2014-09-04 11:00:00,16.42,16.45,16.42,16.45,42600.0,16.42,16.45,16.42,16.45,42600.0
2014-09-04 11:05:00,16.44,16.46,16.44,16.46,33600.0,16.44,16.46,16.44,16.46,33600.0
2014-09-04 11:10:00,16.46,16.46,16.45,16.45,14400.0,16.46,16.46,16.45,16.45,14400.0
2014-09-04 11:15:00,16.46,16.47,16.45,16.47,25200.0,16.46,16.47,16.45,16.47,25200.0
2014-09-04 11:20:00,16.46,16.46,16.46,16.46,13800.0,16.46,16.46,16.46,16.46,13800.0
2014-09-04 11:25:00,16.46,16.46,16.44,16.44,16200.0,16.46,16.46,16.44,16.44,16200.0
2014-09-04 11:30:00,16.45,16.45,16.44,16.44,28200.0,16.45,16.45,16.44,16.44,28200.0
2014-09-04 11:35:00,16.44,16.46,16.44,16.45,44400.0,16.44,16.46,16.44,16.45,44400.0
2014-09-04 11:40:00,16.45,16.46,16.45,16.45,9600.0,16.45,16.46,16.45,16.45,9600.0
2014-09-04 11:45:00,16.45,16.45,16.45,16.45,13800.0,16.45,16.45,16.45,16.45,13800.0
2014-09-04 11:50:00,16.45,16.47,16.45,16.47,34800.0,16.45,16.47,16.45,16.47,34800.0
2014-09-04 11:55:00,16.47,16.47,16.46,16.46,18000.0,16.47,16.47,16.46,16.46,18000.0
2014-09-04 12:00:00,16.45,16.47,16.45,16.47,74400.0,16.45,16.47,16.45,16.47,74400.0
2014-09-04 12:05:00,16.47,16.48,16.47,16.47,7200.0,16.47,16.48,16.47,16.47,7200.0
2014-09-04 12:10:00,16.47,16.47,16.47,16.47,4200.0,16.47,16.47,16.47,16.47,4200.0
2014-09-04 12:15:00,16.47,16.47,16.46,16.46,15600.0,16.47,16.47,16.46,16.46,15600.0
2014-09-04 12:20:00,16.47,16.47,16.45,16.45,26400.0,16.47,16.47,16.45,16.45,26400.0
2014-09-04 12:25:00,16.45,16.46,16.44,16.46,66600.0,16.45,16.46,16.44,16.46,66600.0
2014-09-04 12:30:00,16.46,16.46,16.44,16.45,83400.0,16.46,16.46,16.44,16.45,83400.0
2014-09-04 12:35:00,16.45,16.47,16.45,16.47,38400.0,16.45,16.47,16.45,16.47,38400.0
2014-09-04 12:40:00,16.47,16.47,16.46,16.46,14400.0,16.47,16.47,16.46,16.46,14400.0
2014-09-04 12:45:00,16.46,16.46,16.45,16.45,23400.0,16.46,16.46,16.45,16.45,23400.0
2014-09-04 12:50:00,16.45,16.46,16.45,16.46,29400.0,16.45,16.46,16.45,16.46,29400.0
2014-09-04 12:55:00,16.46,16.46,16.45,16.45,36000.0,16.46,16.46,16.45,16.45,36000.0
2014-09-04 13:00:00,16.45,16.46,16.45,16.45,42600.0,16.45,16.46,16.45,16.45,42600.0
2014-09-04 13:05:00,16.45,16.46,16.45,16.46,25800.0,16.45,16.46,16.45,16.46,25800.0
2014-09-04 13:10:00,16.47,16.47,16.45,16.45,57000.0,16.47,16.47,16.45,16.45,57000.0
2014-09-04 13:15:00,16.45,16.47,16.45,16.45,96000.0,16.45,16.47,16.45,16.45,96000.0
2014-09-04 13:20:00,16.45,16.46,16.44,16.45,8400.0,16.45,16.46,16.44,16.45,8400.0
2014-09-04 13:25:00,16.45,16.45,16.43,16.44,42600.0,16.45,16.45,16.43,16.44,42600.0
2014-09-04 13:30:00,16.45,16.45,16.43,16.44,16200.0,16.45,16.45,16.43,16.44,16200.0
2014-09-04 13:35:00,16.44,16.45,16.44,16.44,22200.0,16.44,16.45,16.44,16.44,22200.0
2014-09-04 13:40:00,16.44,16.44,16.44,16.44,19800.0,16.44,16.44,16.44,16.44,19800.0
2014-09-04 13:45:00,16.44,16.44,16.44,16.44,12000.0,16.44,16.44,16.44,16.44,12000.0
2014-09-04 13:50:00,16.44,16.45,16.44,16.45,27000.0,16.44,16.45,16.44,16.45,27000.0
2014-09-04 13:55:00,16.45,16.46,16.45,16.46,13800.0,16.45,16.46,16.45,16.46,13800.0
2014-09-04 14:00:00,16.46,16.46,16.44,16.45,84600.0,16.46,16.46,16.44,16.45,84600.0
2014-09-04 14:05:00,16.46,16.47,16.45,16.46,80400.0,16.46,16.47,16.45,16.46,80400.0
2014-09-04 14:10:00,16.46,16.46,16.45,16.45,96000.0,16.46,16.46,16.45,16.45,96000.0
2014-09-04 14:15:00,16.45,16.45,16.44,16.44,12000.0,16.45,16.45,16.44,16.44,12000.0
2014-09-04 14:20:00,16.44,16.45,16.44,16.44,12600.0,16.44,16.45,16.44,16.44,12600.0
2014-09-04 14:25:00,16.44,16.44,16.42,16.43,40800.0,16.44,16.44,16.42,16.43,40800.0
2014-09-04 14:30:00,16.43,16.43,16.43,16.43,93000.0,16.43,16.43,16.43,16.43,93000.0
2014-09-04 14:35:00,16.43,16.44,16.42,16.42,42600.0,16.43,16.44,16.42,16.42,42600.0
2014-09-04 14:40:00,16.42,16.43,16.41,16.41,96000.0,16.42,16.43,16.41,16.41,96000.0
2014-09-04 14:45:00,16.42,16.43,16.41,16.42,48000.0,16.42,16.43,16.41,16.42,48000.0
2014-09-04 14:50:00,16.41,16.42,16.41,16.41,57000.0,16.41,16.42,16.41,16.41,57000.0
2014-09-04 14:55:00,16.41,16.42,16.38,16.39,153000.0,16.41,16.42,16.38,16.39,153000.0
2014-09-04 15:00:00,16.38,16.39,16.37,16.38,25800.0,16.38,16.39,16.37,16.38,25800.0
2014-09-04 15:05:00,16.38,16.38,16.38,16.38,30000.0,16.38,16.38,16.38,16.38,30000.0
2014-09-04 15:10:00,16.38,16.38,16.37,16.38,60600.0,16.38,16.38,16.37,16.38,60600.0
2014-09-04 15:15:00,16.38,16.38,16.35,16.36,110400.0,16.38,16.38,16.35,16.36,110400.0
2014-09-04 15:20:00,16.36,16.36,16.35,16.35,46200.0,16.36,16.36,16.35,16.35,46200.0
2014-09-04 15:25:00,16.36,16.37,16.35,16.37,42600.0,16.36,16.37,16.35,16.37,42600.0
2014-09-04 15:30:00,16.37,16.37,16.35,16.36,42000.0,16.37,16.37,16.35,16.36,42000.0
2014-09-04 15:35:00,16.36,16.36,16.35,16.35,21000.0,16.36,16.36,16.35,16.35,21000.0
2014-09-04 15:40:00,16.35,16.36,16.34,16.35,39000.0,16.35,16.36,16.34,16.35,39000.0
2014-09-04 15:45:00,16.35,16.39,16.35,16.39,117000.0,16.35,16.39,16.35,16.39,117000.0
2014-09-04 15:50:00,16.39,16.39,16.38,16.39,139800.0,16.39,16.39,16.38,16.39,139800.0
2014-09-04 15:55:00,16.39,16.41,16.39,16.41,402600.0,16.39,16.41,16.39,16.41,402600.0
2014-09-05 09:30:00,16.38,16.43,16.37,16.4,81600.0,16.38,16.43,16.37,16.4,81600.0
2014-09-05 09:35:00,16.39,16.4,16.36,16.38,66600.0,16.39,16.4,16.36,16.38,66600.0
2014-09-05 09:40:00,16.38,16.39,16.35,16.39,292200.0,16.38,16.39,16.35,16.39,292200.0
2014-09-05 09:45:00,16.4,16.41,16.38,16.41,50400.0,16.4,16.41,16.38,16.41,50400.0
2014-09-05 09:50:00,16.42,16.44,16.41,16.43,15000.0,16.42,16.44,16.41,16.43,15000.0
2014-09-05 09:55:00,16.43,16.48,16.43,16.48,127800.0,16.43,16.48,16.43,16.48,127800.0
2014-09-05 10:00:00,16.49,16.49,16.47,16.47,45000.0,16.49,16.49,16.47,16.47,45000.0
2014-09-05 10:05:00,16.47,16.48,16.46,16.48,43200.0,16.47,16.48,16.46,16.48,43200.0
2014-09-05 10:10:00,16.48,16.5,16.48,16.49,249000.0,16.48,16.5,16.48,16.49,249000.0
2014-09-05 10:15:00,16.49,16.5,16.49,16.49,25800.0,16.49,16.5,16.49,16.49,25800.0
2014-09-05 10:20:00,16.49,16.49,16.43,16.45,116400.0,16.49,16.49,16.43,16.45,116400.0
2014-09-05 10:25:00,16.45,16.46,16.44,16.46,23400.0,16.45,16.46,16.44,16.46,23400.0
2014-09-05 10:30:00,16.46,16.46,16.42,16.44,42000.0,16.46,16.46,16.42,16.44,42000.0
2014-09-05 10:35:00,16.45,16.46,16.42,16.42,28800.0,16.45,16.46,16.42,16.42,28800.0
2014-09-05 10:40:00,16.42,16.44,16.42,16.44,13800.0,16.42,16.44,16.42,16.44,13800.0
2014-09-05 10:45:00,16.43,16.44,16.41,16.42,42000.0,16.43,16.44,16.41,16.42,42000.0
2014-09-05 10:50:00,16.42,16.43,16.41,16.43,35400.0,16.42,16.43,16.41,16.43,35400.0
2014-09-05 10:55:00,16.43,16.43,16.42,16.42,7800.0,16.43,16.43,16.42,16.42,7800.0
2014-09-05 11:00:00,16.43,16.44,16.42,16.43,48600.0,16.43,16.44,16.42,16.43,48600.0
2014-09-05 11:05:00,16.43,16.45,16.43,16.44,34200.0,16.43,16.45,16.43,16.44,34200.0
2014-09-05 11:10:00,16.43,16.43,16.42,16.42,10200.0,16.43,16.43,16.42,16.42,10200.0
2014-09-05 11:15:00,16.42,16.43,16.42,16.43,21600.0,16.42,16.43,16.42,16.43,21600.0
2014-09-05 11:20:00,16.43,16.44,16.42,16.43,16200.0,16.43,16.44,16.42,16.43,16200.0
2014-09-05 11:25:00,16.43,16.43,16.43,16.43,8400.0,16.43,16.43,16.43,16.43,8400.0
2014-09-05 11:30:00,16.44,16.44,16.43,16.43,27600.0,16.44,16.44,16.43,16.43,27600.0
2014-09-05 11:35:00,16.43,16.43,16.42,16.42,9000.0,16.43,16.43,16.42,16.42,9000.0
2014-09-05 11:40:00,16.42,16.44,16.42,16.43,21000.0,16.42,16.44,16.42,16.43,21000.0
2014-09-05 11:45:00,16.43,16.43,16.42,16.42,9600.0,16.43,16.43,16.42,16.42,9600.0
2014-09-05 11:50:00,16.42,16.43,16.42,16.43,28200.0,16.42,16.43,16.42,16.43,28200.0
2014-09-05 11:55:00,16.43,16.44,16.43,16.43,23400.0,16.43,16.44,16.43,16.43,23400.0
2014-09-05 12:00:00,16.44,16.48,16.44,16.48,36000.0,16.44,16.48,16.44,16.48,36000.0
2014-09-05 12:05:00,16.47,16.48,16.46,16.46,23400.0,16.47,16.48,16.46,16.46,23400.0
2014-09-05 12:10:00,16.46,16.47,16.46,16.47,8400.0,16.46,16.47,16.46,16.47,8400.0
2014-09-05 12:15:00,16.47,16.47,16.46,16.47,104400.0,16.47,16.47,16.46,16.47,104400.0
2014-09-05 12:20:00,16.47,16.47,16.47,16.47,8400.0,16.47,16.47,16.47,16.47,8400.0
2014-09-05 12:25:00,16.47,16.47,16.47,16.47,6600.0,16.47,16.47,16.47,16.47,6600.0
2014-09-05 12:30:00,16.47,16.48,16.46,16.47,46800.0,16.47,16.48,16.46,16.47,46800.0
2014-09-05 12:35:00,16.47,16.47,16.47,16.47,10200.0,16.47,16.47,16.47,16.47,10200.0
2014-09-05 12:40:00,16.47,16.49,16.47,16.49,26400.0,16.47,16.49,16.47,16.49,26400.0
2014-09-05 12:45:00,16.49,16.49,16.48,16.49,19200.0,16.49,16.49,16.48,16.49,19200.0
2014-09-05 12:50:00,16.49,16.49,16.48,16.48,4800.0,16.49,16.49,16.48,16.48,4800.0
2014-09-05 12:55:00,16.49,16.49,16.48,16.48,23400.0,16.49,16.49,16.48,16.48,23400.0
2014-09-05 13:00:00,16.48,16.49,16.48,16.49,10200.0,16.48,16.49,16.48,16.49,10200.0
2014-09-05 13:05:00,16.49,16.5,16.49,16.49,20400.0,16.49,16.5,16.49,16.49,20400.0
2014-09-05 13:10:00,16.49,16.49,16.48,16.48,19800.0,16.49,16.49,16.48,16.48,19800.0
2014-09-05 13:15:00,16.48,16.48,16.48,16.48,43800.0,16.48,16.48,16.48,16.48,43800.0
2014-09-05 13:20:00,16.48,16.49,16.48,16.49,22200.0,16.48,16.49,16.48,16.49,22200.0
2014-09-05 13:25:00,16.48,16.49,16.48,16.49,17400.0,16.48,16.49,16.48,16.49,17400.0
2014-09-05 13:30:00,16.48,16.49,16.48,16.49,3600.0,16.48,16.49,16.48,16.49,3600.0
2014-09-05 13:35:00,16.48,16.48,16.47,16.47,14400.0,16.48,16.48,16.47,16.47,14400.0
2014-09-05 13:40:00,16.48,16.48,16.46,16.46,14400.0,16.48,16.48,16.46,16.46,14400.0
2014-09-05 13:45:00,16.46,16.46,16.46,16.46,2400.0,16.46,16.46,16.46,16.46,2400.0
2014-09-05 13:50:00,16.46,16.46,16.45,16.45,10200.0,16.46,16.46,16.45,16.45,10200.0
2014-09-05 13:55:00,16.45,16.46,16.44,16.46,22200.0,16.45,16.46,16.44,16.46,22200.0
2014-09-05 14:00:00,16.46,16.48,16.45,16.48,43200.0,16.46,16.48,16.45,16.48,43200.0
2014-09-05 14:05:00,16.48,16.49,16.47,16.47,13200.0,16.48,16.49,16.47,16.47,13200.0
2014-09-05 14:10:00,16.48,16.48,16.47,16.47,9600.0,16.48,16.48,16.47,16.47,9600.0
2014-09-05 14:15:00,16.47,16.48,16.47,16.47,7800.0,16.47,16.48,16.47,16.47,7800.0
2014-09-05 14:20:00,16.47,16.48,16.47,16.48,20400.0,16.47,16.48,16.47,16.48,20400.0
2014-09-05 14:25:00,16.48,16.48,16.47,16.47,13800.0,16.48,16.48,16.47,16.47,13800.0
2014-09-05 14:30:00,16.47,16.47,16.47,16.47,13200.0,16.47,16.47,16.47,16.47,13200.0
2014-09-05 14:35:00,16.47,16.47,16.46,16.47,94200.0,16.47,16.47,16.46,16.47,94200.0
2014-09-05 14:40:00,16.47,16.48,16.47,16.48,24600.0,16.47,16.48,16.47,16.48,24600.0
2014-09-05 14:45:00,16.48,16.49,16.48,16.49,16800.0,16.48,16.49,16.48,16.49,16800.0
2014-09-05 14:50:00,16.49,16.49,16.47,16.47,202200.0,16.49,16.49,16.47,16.47,202200.0
2014-09-05 14:55:00,16.48,16.51,16.47,16.5,207600.0,16.48,16.51,16.47,16.5,207600.0
2014-09-05 15:00:00,16.5,16.5,16.47,16.47,67200.0,16.5,16.5,16.47,16.47,67200.0
2014-09-05 15:05:00,16.47,16.47,16.45,16.45,523800.0,16.47,16.47,16.45,16.45,523800.0
2014-09-05 15:10:00,16.45,16.46,16.43,16.44,199800.0,16.45,16.46,16.43,16.44,199800.0
2014-09-05 15:15:00,16.44,16.49,16.44,16.48,96600.0,16.44,16.49,16.44,16.48,96600.0
2014-09-05 15:20:00,16.48,16.48,16.46,16.47,33000.0,16.48,16.48,16.46,16.47,33000.0
2014-09-05 15:25:00,16.47,16.47,16.46,16.46,31800.0,16.47,16.47,16.46,16.46,31800.0
2014-09-05 15:30:00,16.46,16.47,16.46,16.47,46200.0,16.46,16.47,16.46,16.47,46200.0
2014-09-05 15:35:00,16.46,16.47,16.46,16.47,85800.0,16.46,16.47,16.46,16.47,85800.0
2014-09-05 15:40:00,16.47,16.49,16.47,16.48,42000.0,16.47,16.49,16.47,16.48,42000.0
2014-09-05 15:45:00,16.49,16.5,16.48,16.48,92400.0,16.49,16.5,16.48,16.48,92400.0
2014-09-05 15:50:00,16.49,16.49,16.48,16.48,61200.0,16.49,16.49,16.48,16.48,61200.0
2014-09-05 15:55:00,16.49,16.49,16.48,16.49,144000.0,16.49,16.49,16.48,16.49,144000.0
2014-09-08 09:30:00,16.43,16.5,16.43,16.47,61200.0,16.43,16.5,16.43,16.47,61200.0
2014-09-08 09:35:00,16.46,16.48,16.44,16.45,62400.0,16.46,16.48,16.44,16.45,62400.0
2014-09-08 09:40:00,16.45,16.5,16.44,16.5,32400.0,16.45,16.5,16.44,16.5,32400.0
2014-09-08 09:45:00,16.49,16.5,16.46,16.49,87000.0,16.49,16.5,16.46,16.49,87000.0
2014-09-08 09:50:00,16.49,16.51,16.44,16.47,121800.0,16.49,16.51,16.44,16.47,121800.0
2014-09-08 09:55:00,16.47,16.47,16.43,16.43,108000.0,16.47,16.47,16.43,16.43,108000.0
2014-09-08 10:00:00,16.44,16.45,16.42,16.44,111000.0,16.44,16.45,16.42,16.44,111000.0
2014-09-08 10:05:00,16.45,16.45,16.41,16.41,60600.0,16.45,16.45,16.41,16.41,60600.0
2014-09-08 10:10:00,16.41,16.44,16.41,16.44,45000.0,16.41,16.44,16.41,16.44,45000.0
2014-09-08 10:15:00,16.44,16.45,16.44,16.45,52200.0,16.44,16.45,16.44,16.45,52200.0
2014-09-08 10:20:00,16.46,16.49,16.45,16.48,91200.0,16.46,16.49,16.45,16.48,91200.0
2014-09-08 10:25:00,16.49,16.49,16.47,16.47,39000.0,16.49,16.49,16.47,16.47,39000.0
2014-09-08 10:30:00,16.48,16.49,16.45,16.46,37200.0,16.48,16.49,16.45,16.46,37200.0
2014-09-08 10:35:00,16.46,16.5,16.46,16.48,43200.0,16.46,16.5,16.46,16.48,43200.0
2014-09-08 10:40:00,16.48,16.51,16.48,16.51,36000.0,16.48,16.51,16.48,16.51,36000.0
2014-09-08 10:45:00,16.52,16.52,16.49,16.49,367800.0,16.52,16.52,16.49,16.49,367800.0
2014-09-08 10:50:00,16.49,16.51,16.48,16.5,60000.0,16.49,16.51,16.48,16.5,60000.0
2014-09-08 10:55:00,16.5,16.54,16.5,16.54,38400.0,16.5,16.54,16.5,16.54,38400.0
2014-09-08 11:00:00,16.54,16.55,16.51,16.51,110400.0,16.54,16.55,16.51,16.51,110400.0
2014-09-08 11:05:00,16.51,16.52,16.5,16.51,66000.0,16.51,16.52,16.5,16.51,66000.0
2014-09-08 11:10:00,16.51,16.51,16.49,16.49,499200.0,16.51,16.51,16.49,16.49,499200.0
2014-09-08 11:15:00,16.48,16.49,16.48,16.48,57600.0,16.48,16.49,16.48,16.48,57600.0
2014-09-08 11:20:00,16.48,16.48,16.46,16.46,505800.0,16.48,16.48,16.46,16.46,505800.0
2014-09-08 11:25:00,16.46,16.48,16.46,16.48,17400.0,16.46,16.48,16.46,16.48,17400.0
2014-09-08 11:30:00,16.48,16.5,16.47,16.47,99600.0,16.48,16.5,16.47,16.47,99600.0
2014-09-08 11:35:00,16.48,16.48,16.44,16.44,436800.0,16.48,16.48,16.44,16.44,436800.0
2014-09-08 11:40:00,16.44,16.46,16.44,16.44,83400.0,16.44,16.46,16.44,16.44,83400.0
2014-09-08 11:45:00,16.44,16.45,16.43,16.44,58200.0,16.44,16.45,16.43,16.44,58200.0
2014-09-08 11:50:00,16.44,16.45,16.43,16.45,263400.0,16.44,16.45,16.43,16.45,263400.0
2014-09-08 11:55:00,16.45,16.46,16.42,16.42,60000.0,16.45,16.46,16.42,16.42,60000.0
2014-09-08 12:00:00,16.42,16.46,16.41,16.46,84000.0,16.42,16.46,16.41,16.46,84000.0
2014-09-08 12:05:00,16.45,16.46,16.44,16.46,97800.0,16.45,16.46,16.44,16.46,97800.0
2014-09-08 12:10:00,16.46,16.49,16.46,16.49,42600.0,16.46,16.49,16.46,16.49,42600.0
2014-09-08 12:15:00,16.48,16.49,16.46,16.48,109200.0,16.48,16.49,16.46,16.48,109200.0
2014-09-08 12:20:00,16.49,16.51,16.49,16.49,62400.0,16.49,16.51,16.49,16.49,62400.0
2014-09-08 12:25:00,16.49,16.5,16.48,16.49,53400.0,16.49,16.5,16.48,16.49,53400.0
2014-09-08 12:30:00,16.5,16.51,16.49,16.51,59400.0,16.5,16.51,16.49,16.51,59400.0
2014-09-08 12:35:00,16.51,16.51,16.5,16.5,21600.0,16.51,16.51,16.5,16.5,21600.0
2014-09-08 12:40:00,16.5,16.5,16.49,16.5,10800.0,16.5,16.5,16.49,16.5,10800.0
2014-09-08 12:45:00,16.5,16.51,16.5,16.51,22200.0,16.5,16.51,16.5,16.51,22200.0
2014-09-08 12:50:00,16.5,16.5,16.47,16.47,63600.0,16.5,16.5,16.47,16.47,63600.0
2014-09-08 12:55:00,16.47,16.51,16.47,16.5,111600.0,16.47,16.51,16.47,16.5,111600.0
2014-09-08 13:00:00,16.5,16.5,16.49,16.49,7800.0,16.5,16.5,16.49,16.49,7800.0
2014-09-08 13:05:00,16.49,16.5,16.47,16.48,64200.0,16.49,16.5,16.47,16.48,64200.0
2014-09-08 13:10:00,16.48,16.48,16.47,16.47,7200.0,16.48,16.48,16.47,16.47,7200.0
2014-09-08 13:15:00,16.47,16.48,16.45,16.45,86400.0,16.47,16.48,16.45,16.45,86400.0
2014-09-08 13:20:00,16.45,16.47,16.44,16.47,203400.0,16.45,16.47,16.44,16.47,203400.0
2014-09-08 13:25:00,16.47,16.47,16.45,16.45,22800.0,16.47,16.47,16.45,16.45,22800.0
2014-09-08 13:30:00,16.45,16.46,16.44,16.45,58200.0,16.45,16.46,16.44,16.45,58200.0
2014-09-08 13:35:00,16.45,16.46,16.44,16.46,44400.0,16.45,16.46,16.44,16.46,44400.0
2014-09-08 13:40:00,16.46,16.46,16.45,16.45,109800.0,16.46,16.46,16.45,16.45,109800.0
2014-09-08 13:45:00,16.45,16.46,16.44,16.45,72600.0,16.45,16.46,16.44,16.45,72600.0
2014-09-08 13:50:00,16.45,16.45,16.45,16.45,12000.0,16.45,16.45,16.45,16.45,12000.0
2014-09-08 13:55:00,16.45,16.46,16.45,16.45,75600.0,16.45,16.46,16.45,16.45,75600.0
2014-09-08 14:00:00,16.45,16.46,16.45,16.45,51600.0,16.45,16.46,16.45,16.45,51600.0
2014-09-08 14:05:00,16.45,16.47,16.45,16.47,69000.0,16.45,16.47,16.45,16.47,69000.0
2014-09-08 14:10:00,16.48,16.5,16.48,16.5,121200.0,16.48,16.5,16.48,16.5,121200.0
2014-09-08 14:15:00,16.5,16.5,16.49,16.5,94800.0,16.5,16.5,16.49,16.5,94800.0
2014-09-08 14:20:00,16.5,16.5,16.49,16.5,100800.0,16.5,16.5,16.49,16.5,100800.0
2014-09-08 14:25:00,16.5,16.51,16.49,16.49,91800.0,16.5,16.51,16.49,16.49,91800.0
2014-09-08 14:30:00,16.49,16.5,16.49,16.49,32400.0,16.49,16.5,16.49,16.49,32400.0
2014-09-08 14:35:00,16.49,16.5,16.49,16.5,9000.0,16.49,16.5,16.49,16.5,9000.0
2014-09-08 14:40:00,16.5,16.5,16.5,16.5,23400.0,16.5,16.5,16.5,16.5,23400.0
2014-09-08 14:45:00,16.5,16.51,16.5,16.5,79800.0,16.5,16.51,16.5,16.5,79800.0
2014-09-08 14:50:00,16.5,16.5,16.5,16.5,1200.0,16.5,16.5,16.5,16.5,1200.0
2014-09-08 14:55:00,16.5,16.5,16.5,16.5,33600.0,16.5,16.5,16.5,16.5,33600.0
2014-09-08 15:00:00,16.5,16.51,16.5,16.5,44400.0,16.5,16.51,16.5,16.5,44400.0
2014-09-08 15:05:00,16.5,16.5,16.5,16.5,18600.0,16.5,16.5,16.5,16.5,18600.0
2014-09-08 15:10:00,16.5,16.5,16.48,16.49,175800.0,16.5,16.5,16.48,16.49,175800.0
2014-09-08 15:15:00,16.49,16.5,16.49,16.49,29400.0,16.49,16.5,16.49,16.49,29400.0
2014-09-08 15:20:00,16.49,16.49,16.47,16.48,73800.0,16.49,16.49,16.47,16.48,73800.0
2014-09-08 15:25:00,16.48,16.49,16.47,16.49,116400.0,16.48,16.49,16.47,16.49,116400.0
2014-09-08 15:30:00,16.49,16.49,16.48,16.49,108600.0,16.49,16.49,16.48,16.49,108600.0
2014-09-08 15:35:00,16.49,16.5,16.49,16.49,70200.0,16.49,16.5,16.49,16.49,70200.0
2014-09-08 15:40:00,16.49,16.49,16.47,16.48,301200.0,16.49,16.49,16.47,16.48,301200.0
2014-09-08 15:45:00,16.47,16.48,16.47,16.48,160800.0,16.47,16.48,16.47,16.48,160800.0
2014-09-08 15:50:00,16.48,16.49,16.48,16.48,102600.0,16.48,16.49,16.48,16.48,102600.0
2014-09-08 15:55:00,16.48,16.49,16.48,16.49,238800.0,16.48,16.49,16.48,16.49,238800.0
2014-09-09 09:30:00,16.47,16.54,16.43,16.46,48000.0,16.47,16.54,16.43,16.46,48000.0
2014-09-09 09:35:00,16.43,16.52,16.43,16.52,46800.0,16.43,16.52,16.43,16.52,46800.0
2014-09-09 09:40:00,16.52,16.52,16.47,16.48,175800.0,16.52,16.52,16.47,16.48,175800.0
2014-09-09 09:45:00,16.48,16.48,16.4,16.4,114600.0,16.48,16.48,16.4,16.4,114600.0
2014-09-09 09:50:00,16.4,16.43,16.4,16.43,120000.0,16.4,16.43,16.4,16.43,120000.0
2014-09-09 09:55:00,16.43,16.43,16.41,16.43,49800.0,16.43,16.43,16.41,16.43,49800.0
2014-09-09 10:00:00,16.42,16.45,16.41,16.43,333600.0,16.42,16.45,16.41,16.43,333600.0
2014-09-09 10:05:00,16.43,16.46,16.43,16.43,71400.0,16.43,16.46,16.43,16.43,71400.0
2014-09-09 10:10:00,16.43,16.45,16.42,16.44,60600.0,16.43,16.45,16.42,16.44,60600.0
2014-09-09 10:15:00,16.45,16.48,16.45,16.48,18600.0,16.45,16.48,16.45,16.48,18600.0
2014-09-09 10:20:00,16.48,16.49,16.46,16.48,25800.0,16.48,16.49,16.46,16.48,25800.0
2014-09-09 10:25:00,16.47,16.5,16.47,16.49,161400.0,16.47,16.5,16.47,16.49,161400.0
2014-09-09 10:30:00,16.49,16.5,16.48,16.48,27000.0,16.49,16.5,16.48,16.48,27000.0
2014-09-09 10:35:00,16.47,16.47,16.46,16.47,19800.0,16.47,16.47,16.46,16.47,19800.0
2014-09-09 10:40:00,16.47,16.48,16.46,16.47,27000.0,16.47,16.48,16.46,16.47,27000.0
2014-09-09 10:45:00,16.47,16.5,16.46,16.49,64200.0,16.47,16.5,16.46,16.49,64200.0
2014-09-09 10:50:00,16.5,16.52,16.49,16.5,54600.0,16.5,16.52,16.49,16.5,54600.0
2014-09-09 10:55:00,16.5,16.52,16.5,16.51,40200.0,16.5,16.52,16.5,16.51,40200.0
2014-09-09 11:00:00,16.51,16.52,16.5,16.51,39000.0,16.51,16.52,16.5,16.51,39000.0
2014-09-09 11:05:00,16.51,16.54,16.51,16.54,25800.0,16.51,16.54,16.51,16.54,25800.0
2014-09-09 11:10:00,16.54,16.56,16.54,16.56,26400.0,16.54,16.56,16.54,16.56,26400.0
2014-09-09 11:15:00,16.57,16.59,16.56,16.58,34800.0,16.57,16.59,16.56,16.58,34800.0
2014-09-09 11:20:00,16.59,16.59,16.58,16.58,15600.0,16.59,16.59,16.58,16.58,15600.0
2014-09-09 11:25:00,16.58,16.58,16.55,16.56,44400.0,16.58,16.58,16.55,16.56,44400.0
2014-09-09 11:30:00,16.56,16.59,16.56,16.57,135600.0,16.56,16.59,16.56,16.57,135600.0
2014-09-09 11:35:00,16.57,16.58,16.56,16.58,95400.0,16.57,16.58,16.56,16.58,95400.0
2014-09-09 11:40:00,16.58,16.58,16.56,16.58,50400.0,16.58,16.58,16.56,16.58,50400.0
2014-09-09 11:45:00,16.58,16.59,16.58,16.58,43200.0,16.58,16.59,16.58,16.58,43200.0
2014-09-09 11:50:00,16.58,16.58,16.57,16.57,26400.0,16.58,16.58,16.57,16.57,26400.0
2014-09-09 11:55:00,16.57,16.58,16.57,16.58,18000.0,16.57,16.58,16.57,16.58,18000.0
2014-09-09 12:00:00,16.58,16.58,16.57,16.58,42600.0,16.58,16.58,16.57,16.58,42600.0
2014-09-09 12:05:00,16.58,16.6,16.57,16.59,21600.0,16.58,16.6,16.57,16.59,21600.0
2014-09-09 12:10:00,16.59,16.6,16.59,16.6,15000.0,16.59,16.6,16.59,16.6,15000.0
2014-09-09 12:15:00,16.61,16.61,16.61,16.61,9000.0,16.61,16.61,16.61,16.61,9000.0
2014-09-09 12:20:00,16.61,16.62,16.61,16.62,19800.0,16.61,16.62,16.61,16.62,19800.0
2014-09-09 12:25:00,16.63,16.63,16.61,16.62,6000.0,16.63,16.63,16.61,16.62,6000.0
2014-09-09 12:30:00,16.62,16.63,16.61,16.62,25200.0,16.62,16.63,16.61,16.62,25200.0
2014-09-09 12:35:00,16.61,16.61,16.59,16.59,13200.0,16.61,16.61,16.59,16.59,13200.0
2014-09-09 12:40:00,16.58,16.59,16.58,16.58,10200.0,16.58,16.59,16.58,16.58,10200.0
2014-09-09 12:45:00,16.58,16.59,16.58,16.58,16800.0,16.58,16.59,16.58,16.58,16800.0
2014-09-09 12:50:00,16.59,16.59,16.58,16.58,9000.0,16.59,16.59,16.58,16.58,9000.0
2014-09-09 12:55:00,16.58,16.58,16.56,16.56,16200.0,16.58,16.58,16.56,16.56,16200.0
2014-09-09 13:00:00,16.56,16.58,16.56,16.58,21000.0,16.56,16.58,16.56,16.58,21000.0
2014-09-09 13:05:00,16.58,16.59,16.57,16.58,25200.0,16.58,16.59,16.57,16.58,25200.0
2014-09-09 13:10:00,16.58,16.59,16.57,16.57,26400.0,16.58,16.59,16.57,16.57,26400.0
2014-09-09 13:15:00,16.57,16.58,16.57,16.58,7800.0,16.57,16.58,16.57,16.58,7800.0
2014-09-09 13:20:00,16.58,16.59,16.57,16.57,45000.0,16.58,16.59,16.57,16.57,45000.0
2014-09-09 13:25:00,16.57,16.59,16.57,16.59,5400.0,16.57,16.59,16.57,16.59,5400.0
2014-09-09 13:30:00,16.59,16.61,16.59,16.61,10800.0,16.59,16.61,16.59,16.61,10800.0
2014-09-09 13:35:00,16.61,16.62,16.61,16.62,15000.0,16.61,16.62,16.61,16.62,15000.0
2014-09-09 13:40:00,16.62,16.63,16.61,16.62,57600.0,16.62,16.63,16.61,16.62,57600.0
2014-09-09 13:45:00,16.62,16.63,16.61,16.61,44400.0,16.62,16.63,16.61,16.61,44400.0
2014-09-09 13:50:00,16.62,16.62,16.6,16.6,78000.0,16.62,16.62,16.6,16.6,78000.0
2014-09-09 13:55:00,16.6,16.61,16.6,16.61,55800.0,16.6,16.61,16.6,16.61,55800.0
2014-09-09 14:00:00,16.61,16.61,16.59,16.6,18600.0,16.61,16.61,16.59,16.6,18600.0
2014-09-09 14:05:00,16.6,16.6,16.59,16.59,36000.0,16.6,16.6,16.59,16.59,36000.0
2014-09-09 14:10:00,16.59,16.59,16.59,16.59,16200.0,16.59,16.59,16.59,16.59,16200.0
2014-09-09 14:15:00,16.59,16.59,16.58,16.58,24000.0,16.59,16.59,16.58,16.58,24000.0
2014-09-09 14:20:00,16.58,16.58,16.57,16.58,39000.0,16.58,16.58,16.57,16.58,39000.0
2014-09-09 14:25:00,16.57,16.58,16.57,16.57,16800.0,16.57,16.58,16.57,16.57,16800.0
2014-09-09 14:30:00,16.58,16.58,16.57,16.58,20400.0,16.58,16.58,16.57,16.58,20400.0
2014-09-09 14:35:00,16.58,16.58,16.57,16.58,14400.0,16.58,16.58,16.57,16.58,14400.0
2014-09-09 14:40:00,16.58,16.59,16.58,16.58,32400.0,16.58,16.59,16.58,16.58,32400.0
2014-09-09 14:45:00,16.57,16.58,16.56,16.56,24000.0,16.57,16.58,16.56,16.56,24000.0
2014-09-09 14:50:00,16.57,16.58,16.56,16.57,46800.0,16.57,16.58,16.56,16.57,46800.0
2014-09-09 14:55:00,16.57,16.57,16.56,16.57,14400.0,16.57,16.57,16.56,16.57,14400.0
2014-09-09 15:00:00,16.57,16.57,16.56,16.57,16200.0,16.57,16.57,16.56,16.57,16200.0
2014-09-09 15:05:00,16.57,16.57,16.53,16.54,37200.0,16.57,16.57,16.53,16.54,37200.0
2014-09-09 15:10:00,16.54,16.54,16.53,16.54,27600.0,16.54,16.54,16.53,16.54,27600.0
2014-09-09 15:15:00,16.53,16.54,16.52,16.52,27000.0,16.53,16.54,16.52,16.52,27000.0
2014-09-09 15:20:00,16.52,16.52,16.5,16.5,47400.0,16.52,16.52,16.5,16.5,47400.0
2014-09-09 15:25:00,16.5,16.51,16.5,16.51,36000.0,16.5,16.51,16.5,16.51,36000.0
2014-09-09 15:30:00,16.51,16.53,16.51,16.52,48000.0,16.51,16.53,16.51,16.52,48000.0
2014-09-09 15:35:00,16.52,16.54,16.52,16.54,57600.0,16.52,16.54,16.52,16.54,57600.0
2014-09-09 15:40:00,16.54,16.54,16.53,16.54,60000.0,16.54,16.54,16.53,16.54,60000.0
2014-09-09 15:45:00,16.54,16.54,16.5,16.5,128400.0,16.54,16.54,16.5,16.5,128400.0
2014-09-09 15:50:00,16.5,16.51,16.5,16.5,72000.0,16.5,16.51,16.5,16.5,72000.0
2014-09-09 15:55:00,16.5,16.52,16.5,16.51,150000.0,16.5,16.52,16.5,16.51,150000.0
2014-09-10 09:30:00,16.58,16.58,16.51,16.58,28800.0,16.58,16.58,16.51,16.58,28800.0
2014-09-10 09:35:00,16.58,16.59,16.54,16.54,17400.0,16.58,16.59,16.54,16.54,17400.0
2014-09-10 09:40:00,16.54,16.56,16.53,16.56,15000.0,16.54,16.56,16.53,16.56,15000.0
2014-09-10 09:45:00,16.54,16.57,16.54,16.55,7200.0,16.54,16.57,16.54,16.55,7200.0
2014-09-10 09:50:00,16.56,16.56,16.51,16.51,54000.0,16.56,16.56,16.51,16.51,54000.0
2014-09-10 09:55:00,16.5,16.5,16.48,16.5,12000.0,16.5,16.5,16.48,16.5,12000.0
2014-09-10 10:00:00,16.5,16.5,16.49,16.5,37200.0,16.5,16.5,16.49,16.5,37200.0
2014-09-10 10:05:00,16.5,16.52,16.5,16.52,6000.0,16.5,16.52,16.5,16.52,6000.0
2014-09-10 10:10:00,16.52,16.53,16.52,16.53,53400.0,16.52,16.53,16.52,16.53,53400.0
2014-09-10 10:15:00,16.53,16.53,16.5,16.5,16800.0,16.53,16.53,16.5,16.5,16800.0
2014-09-10 10:20:00,16.5,16.53,16.5,16.52,66000.0,16.5,16.53,16.5,16.52,66000.0
2014-09-10 10:25:00,16.52,16.53,16.52,16.53,10200.0,16.52,16.53,16.52,16.53,10200.0
2014-09-10 10:30:00,16.53,16.55,16.53,16.54,19800.0,16.53,16.55,16.53,16.54,19800.0
2014-09-10 10:35:00,16.55,16.55,16.52,16.54,33600.0,16.55,16.55,16.52,16.54,33600.0
2014-09-10 10:40:00,16.54,16.59,16.54,16.59,15600.0,16.54,16.59,16.54,16.59,15600.0
2014-09-10 10:45:00,16.59,16.61,16.59,16.59,19200.0,16.59,16.61,16.59,16.59,19200.0
2014-09-10 10:50:00,16.6,16.61,16.57,16.6,48000.0,16.6,16.61,16.57,16.6,48000.0
2014-09-10 10:55:00,16.59,16.61,16.58,16.61,147600.0,16.59,16.61,16.58,16.61,147600.0
2014-09-10 11:00:00,16.6,16.61,16.59,16.61,48600.0,16.6,16.61,16.59,16.61,48600.0
2014-09-10 11:05:00,16.61,16.63,16.6,16.61,123000.0,16.61,16.63,16.6,16.61,123000.0
2014-09-10 11:10:00,16.6,16.62,16.6,16.62,10200.0,16.6,16.62,16.6,16.62,10200.0
2014-09-10 11:15:00,16.62,16.64,16.62,16.63,26400.0,16.62,16.64,16.62,16.63,26400.0
2014-09-10 11:20:00,16.63,16.63,16.62,16.63,38400.0,16.63,16.63,16.62,16.63,38400.0
2014-09-10 11:25:00,16.62,16.62,16.6,16.61,18600.0,16.62,16.62,16.6,16.61,18600.0
2014-09-10 11:30:00,16.61,16.62,16.61,16.62,9000.0,16.61,16.62,16.61,16.62,9000.0
2014-09-10 11:35:00,16.61,16.62,16.61,16.62,13200.0,16.61,16.62,16.61,16.62,13200.0
2014-09-10 11:40:00,16.62,16.62,16.59,16.6,33600.0,16.62,16.62,16.59,16.6,33600.0
2014-09-10 11:45:00,16.59,16.6,16.58,16.6,34200.0,16.59,16.6,16.58,16.6,34200.0
2014-09-10 11:50:00,16.6,16.6,16.58,16.58,67200.0,16.6,16.6,16.58,16.58,67200.0
2014-09-10 11:55:00,16.58,16.6,16.58,16.6,24600.0,16.58,16.6,16.58,16.6,24600.0
2014-09-10 12:00:00,16.6,16.61,16.6,16.61,17400.0,16.6,16.61,16.6,16.61,17400.0
2014-09-10 12:05:00,16.6,16.63,16.6,16.63,24600.0,16.6,16.63,16.6,16.63,24600.0
2014-09-10 12:10:00,16.62,16.63,16.61,16.63,58200.0,16.62,16.63,16.61,16.63,58200.0
2014-09-10 12:15:00,16.63,16.63,16.61,16.62,131400.0,16.63,16.63,16.61,16.62,131400.0
2014-09-10 12:20:00,16.62,16.63,16.61,16.62,53400.0,16.62,16.63,16.61,16.62,53400.0
2014-09-10 12:25:00,16.62,16.63,16.61,16.62,85200.0,16.62,16.63,16.61,16.62,85200.0
2014-09-10 12:30:00,16.62,16.64,16.62,16.62,46200.0,16.62,16.64,16.62,16.62,46200.0
2014-09-10 12:35:00,16.63,16.63,16.61,16.62,39000.0,16.63,16.63,16.61,16.62,39000.0
2014-09-10 12:40:00,16.62,16.63,16.62,16.62,82800.0,16.62,16.63,16.62,16.62,82800.0
2014-09-10 12:45:00,16.62,16.63,16.62,16.63,94800.0,16.62,16.63,16.62,16.63,94800.0
2014-09-10 12:50:00,16.63,16.64,16.63,16.63,42000.0,16.63,16.64,16.63,16.63,42000.0
2014-09-10 12:55:00,16.62,16.63,16.62,16.63,76800.0,16.62,16.63,16.62,16.63,76800.0
2014-09-10 13:00:00,16.62,16.65,16.62,16.65,116400.0,16.62,16.65,16.62,16.65,116400.0
2014-09-10 13:05:00,16.65,16.66,16.65,16.65,53400.0,16.65,16.66,16.65,16.65,53400.0
2014-09-10 13:10:00,16.65,16.66,16.65,16.66,3600.0,16.65,16.66,16.65,16.66,3600.0
2014-09-10 13:15:00,16.65,16.65,16.63,16.64,15600.0,16.65,16.65,16.63,16.64,15600.0
2014-09-10 13:20:00,16.63,16.65,16.62,16.63,151800.0,16.63,16.65,16.62,16.63,151800.0
2014-09-10 13:25:00,16.63,16.64,16.63,16.64,39600.0,16.63,16.64,16.63,16.64,39600.0
2014-09-10 13:30:00,16.65,16.66,16.65,16.65,19200.0,16.65,16.66,16.65,16.65,19200.0
2014-09-10 13:35:00,16.65,16.66,16.65,16.66,7200.0,16.65,16.66,16.65,16.66,7200.0
2014-09-10 13:40:00,16.66,16.66,16.66,16.66,10800.0,16.66,16.66,16.66,16.66,10800.0
2014-09-10 13:45:00,16.66,16.66,16.66,16.66,30600.0,16.66,16.66,16.66,16.66,30600.0
2014-09-10 13:50:00,16.67,16.7,16.66,16.7,333000.0,16.67,16.7,16.66,16.7,333000.0
2014-09-10 13:55:00,16.7,16.71,16.7,16.7,52800.0,16.7,16.71,16.7,16.7,52800.0
2014-09-10 14:00:00,16.7,16.72,16.7,16.72,38400.0,16.7,16.72,16.7,16.72,38400.0
2014-09-10 14:05:00,16.72,16.73,16.72,16.72,24000.0,16.72,16.73,16.72,16.72,24000.0
2014-09-10 14:10:00,16.73,16.74,16.73,16.73,59400.0,16.73,16.74,16.73,16.73,59400.0
2014-09-10 14:15:00,16.73,16.74,16.72,16.74,34200.0,16.73,16.74,16.72,16.74,34200.0
2014-09-10 14:20:00,16.73,16.75,16.73,16.74,32400.0,16.73,16.75,16.73,16.74,32400.0
2014-09-10 14:25:00,16.74,16.75,16.74,16.75,17400.0,16.74,16.75,16.74,16.75,17400.0
2014-09-10 14:30:00,16.75,16.75,16.74,16.74,45000.0,16.75,16.75,16.74,16.74,45000.0
2014-09-10 14:35:00,16.73,16.74,16.72,16.74,27000.0,16.73,16.74,16.72,16.74,27000.0
2014-09-10 14:40:00,16.73,16.74,16.73,16.74,13800.0,16.73,16.74,16.73,16.74,13800.0
2014-09-10 14:45:00,16.74,16.74,16.74,16.74,17400.0,16.74,16.74,16.74,16.74,17400.0
2014-09-10 14:50:00,16.75,16.75,16.74,16.75,43200.0,16.75,16.75,16.74,16.75,43200.0
2014-09-10 14:55:00,16.75,16.75,16.75,16.75,42600.0,16.75,16.75,16.75,16.75,42600.0
2014-09-10 15:00:00,16.75,16.77,16.75,16.77,43800.0,16.75,16.77,16.75,16.77,43800.0
2014-09-10 15:05:00,16.77,16.79,16.77,16.79,62400.0,16.77,16.79,16.77,16.79,62400.0
2014-09-10 15:10:00,16.79,16.79,16.77,16.77,28200.0,16.79,16.79,16.77,16.77,28200.0
2014-09-10 15:15:00,16.77,16.78,16.76,16.77,31800.0,16.77,16.78,16.76,16.77,31800.0
2014-09-10 15:20:00,16.76,16.76,16.75,16.76,29400.0,16.76,16.76,16.75,16.76,29400.0
2014-09-10 15:25:00,16.75,16.75,16.74,16.74,37800.0,16.75,16.75,16.74,16.74,37800.0
2014-09-10 15:30:00,16.74,16.77,16.74,16.77,58800.0,16.74,16.77,16.74,16.77,58800.0
2014-09-10 15:35:00,16.77,16.78,16.77,16.78,24600.0,16.77,16.78,16.77,16.78,24600.0
2014-09-10 15:40:00,16.78,16.78,16.77,16.78,72000.0,16.78,16.78,16.77,16.78,72000.0
2014-09-10 15:45:00,16.77,16.78,16.75,16.75,216000.0,16.77,16.78,16.75,16.75,216000.0
2014-09-10 15:50:00,16.75,16.76,16.75,16.75,67200.0,16.75,16.76,16.75,16.75,67200.0
2014-09-10 15:55:00,16.75,16.76,16.74,16.75,133800.0,16.75,16.76,16.74,16.75,133800.0
2014-09-11 09:30:00,16.79,16.8,16.74,16.8,132000.0,16.79,16.8,16.74,16.8,132000.0
2014-09-11 09:35:00,16.8,16.88,16.8,16.87,184800.0,16.8,16.88,16.8,16.87,184800.0
2014-09-11 09:40:00,16.88,16.92,16.77,16.77,141600.0,16.88,16.92,16.77,16.77,141600.0
2014-09-11 09:45:00,16.76,16.81,16.75,16.8,32400.0,16.76,16.81,16.75,16.8,32400.0
2014-09-11 09:50:00,16.79,16.84,16.79,16.83,78000.0,16.79,16.84,16.79,16.83,78000.0
2014-09-11 09:55:00,16.83,16.86,16.83,16.85,55800.0,16.83,16.86,16.83,16.85,55800.0
2014-09-11 10:00:00,16.84,16.87,16.84,16.86,91800.0,16.84,16.87,16.84,16.86,91800.0
2014-09-11 10:05:00,16.84,16.84,16.79,16.79,20400.0,16.84,16.84,16.79,16.79,20400.0
2014-09-11 10:10:00,16.79,16.82,16.79,16.81,52200.0,16.79,16.82,16.79,16.81,52200.0
2014-09-11 10:15:00,16.81,16.83,16.81,16.82,30600.0,16.81,16.83,16.81,16.82,30600.0
2014-09-11 10:20:00,16.81,16.82,16.79,16.81,48600.0,16.81,16.82,16.79,16.81,48600.0
2014-09-11 10:25:00,16.82,16.83,16.79,16.83,54000.0,16.82,16.83,16.79,16.83,54000.0
2014-09-11 10:30:00,16.82,16.83,16.8,16.82,53400.0,16.82,16.83,16.8,16.82,53400.0
2014-09-11 10:35:00,16.81,16.82,16.78,16.79,30000.0,16.81,16.82,16.78,16.79,30000.0
2014-09-11 10:40:00,16.79,16.82,16.79,16.82,113400.0,16.79,16.82,16.79,16.82,113400.0
2014-09-11 10:45:00,16.81,16.83,16.8,16.83,22200.0,16.81,16.83,16.8,16.83,22200.0
2014-09-11 10:50:00,16.82,16.83,16.82,16.83,58800.0,16.82,16.83,16.82,16.83,58800.0
2014-09-11 10:55:00,16.83,16.86,16.83,16.86,140400.0,16.83,16.86,16.83,16.86,140400.0
2014-09-11 11:00:00,16.86,16.86,16.84,16.85,47400.0,16.86,16.86,16.84,16.85,47400.0
2014-09-11 11:05:00,16.85,16.86,16.84,16.85,35400.0,16.85,16.86,16.84,16.85,35400.0
2014-09-11 11:10:00,16.85,16.85,16.84,16.84,20400.0,16.85,16.85,16.84,16.84,20400.0
2014-09-11 11:15:00,16.83,16.85,16.83,16.84,13200.0,16.83,16.85,16.83,16.84,13200.0
2014-09-11 11:20:00,16.85,16.86,16.84,16.84,19200.0,16.85,16.86,16.84,16.84,19200.0
2014-09-11 11:25:00,16.84,16.86,16.83,16.83,160800.0,16.84,16.86,16.83,16.83,160800.0
2014-09-11 11:30:00,16.84,16.85,16.83,16.85,15600.0,16.84,16.85,16.83,16.85,15600.0
2014-09-11 11:35:00,16.85,16.86,16.84,16.84,22200.0,16.85,16.86,16.84,16.84,22200.0
2014-09-11 11:40:00,16.85,16.86,16.83,16.83,20400.0,16.85,16.86,16.83,16.83,20400.0
2014-09-11 11:45:00,16.83,16.86,16.83,16.86,12000.0,16.83,16.86,16.83,16.86,12000.0
2014-09-11 11:50:00,16.85,16.85,16.84,16.84,12000.0,16.85,16.85,16.84,16.84,12000.0
2014-09-11 11:55:00,16.84,16.86,16.84,16.86,10800.0,16.84,16.86,16.84,16.86,10800.0
2014-09-11 12:00:00,16.85,16.86,16.85,16.86,25800.0,16.85,16.86,16.85,16.86,25800.0
2014-09-11 12:05:00,16.85,16.85,16.84,16.85,8400.0,16.85,16.85,16.84,16.85,8400.0
2014-09-11 12:10:00,16.85,16.85,16.83,16.84,35400.0,16.85,16.85,16.83,16.84,35400.0
2014-09-11 12:15:00,16.84,16.85,16.84,16.84,22200.0,16.84,16.85,16.84,16.84,22200.0
2014-09-11 12:20:00,16.84,16.84,16.83,16.84,14400.0,16.84,16.84,16.83,16.84,14400.0
2014-09-11 12:25:00,16.84,16.87,16.84,16.86,22200.0,16.84,16.87,16.84,16.86,22200.0
2014-09-11 12:30:00,16.86,16.87,16.85,16.85,25800.0,16.86,16.87,16.85,16.85,25800.0
2014-09-11 12:35:00,16.86,16.86,16.84,16.84,8400.0,16.86,16.86,16.84,16.84,8400.0
2014-09-11 12:40:00,16.84,16.84,16.83,16.83,14400.0,16.84,16.84,16.83,16.83,14400.0
2014-09-11 12:45:00,16.84,16.84,16.83,16.84,30000.0,16.84,16.84,16.83,16.84,30000.0
2014-09-11 12:50:00,16.83,16.85,16.83,16.84,55800.0,16.83,16.85,16.83,16.84,55800.0
2014-09-11 12:55:00,16.83,16.84,16.83,16.84,28800.0,16.83,16.84,16.83,16.84,28800.0
2014-09-11 13:00:00,16.84,16.84,16.83,16.83,7800.0,16.84,16.84,16.83,16.83,7800.0
2014-09-11 13:05:00,16.83,16.84,16.82,16.83,16200.0,16.83,16.84,16.82,16.83,16200.0
2014-09-11 13:10:00,16.84,16.84,16.83,16.84,21000.0,16.84,16.84,16.83,16.84,21000.0
2014-09-11 13:15:00,16.84,16.85,16.83,16.83,11400.0,16.84,16.85,16.83,16.83,11400.0
2014-09-11 13:20:00,16.82,16.83,16.81,16.81,35400.0,16.82,16.83,16.81,16.81,35400.0
2014-09-11 13:25:00,16.81,16.84,16.81,16.83,69000.0,16.81,16.84,16.81,16.83,69000.0
2014-09-11 13:30:00,16.83,16.84,16.83,16.84,10200.0,16.83,16.84,16.83,16.84,10200.0
2014-09-11 13:35:00,16.84,16.84,16.82,16.84,46800.0,16.84,16.84,16.82,16.84,46800.0
2014-09-11 13:40:00,16.85,16.85,16.84,16.85,12000.0,16.85,16.85,16.84,16.85,12000.0
2014-09-11 13:45:00,16.85,16.85,16.83,16.84,11400.0,16.85,16.85,16.83,16.84,11400.0
2014-09-11 13:50:00,16.84,16.84,16.83,16.83,16200.0,16.84,16.84,16.83,16.83,16200.0
2014-09-11 13:55:00,16.83,16.84,16.83,16.84,13200.0,16.83,16.84,16.83,16.84,13200.0
2014-09-11 14:00:00,16.83,16.86,16.83,16.85,24600.0,16.83,16.86,16.83,16.85,24600.0
2014-09-11 14:05:00,16.84,16.84,16.83,16.83,10200.0,16.84,16.84,16.83,16.83,10200.0
2014-09-11 14:10:00,16.83,16.85,16.83,16.84,33000.0,16.83,16.85,16.83,16.84,33000.0
2014-09-11 14:15:00,16.83,16.84,16.83,16.83,13800.0,16.83,16.84,16.83,16.83,13800.0
2014-09-11 14:20:00,16.83,16.85,16.83,16.85,36000.0,16.83,16.85,16.83,16.85,36000.0
2014-09-11 14:25:00,16.85,16.88,16.85,16.88,13800.0,16.85,16.88,16.85,16.88,13800.0
2014-09-11 14:30:00,16.88,16.88,16.86,16.86,12000.0,16.88,16.88,16.86,16.86,12000.0
2014-09-11 14:35:00,16.85,16.86,16.85,16.85,12000.0,16.85,16.86,16.85,16.85,12000.0
2014-09-11 14:40:00,16.86,16.86,16.85,16.86,12600.0,16.86,16.86,16.85,16.86,12600.0
2014-09-11 14:45:00,16.86,16.86,16.85,16.85,7800.0,16.86,16.86,16.85,16.85,7800.0
2014-09-11 14:50:00,16.84,16.84,16.83,16.84,24000.0,16.84,16.84,16.83,16.84,24000.0
2014-09-11 14:55:00,16.84,16.84,16.83,16.84,37200.0,16.84,16.84,16.83,16.84,37200.0
2014-09-11 15:00:00,16.84,16.85,16.84,16.85,12000.0,16.84,16.85,16.84,16.85,12000.0
2014-09-11 15:05:00,16.85,16.85,16.83,16.84,22200.0,16.85,16.85,16.83,16.84,22200.0
2014-09-11 15:10:00,16.84,16.86,16.84,16.85,34800.0,16.84,16.86,16.84,16.85,34800.0
2014-09-11 15:15:00,16.86,16.86,16.84,16.85,23400.0,16.86,16.86,16.84,16.85,23400.0
2014-09-11 15:20:00,16.85,16.86,16.84,16.84,22200.0,16.85,16.86,16.84,16.84,22200.0
2014-09-11 15:25:00,16.84,16.85,16.83,16.84,13200.0,16.84,16.85,16.83,16.84,13200.0
2014-09-11 15:30:00,16.84,16.85,16.84,16.85,52800.0,16.84,16.85,16.84,16.85,52800.0
2014-09-11 15:35:00,16.85,16.85,16.84,16.84,59400.0,16.85,16.85,16.84,16.84,59400.0
2014-09-11 15:40:00,16.84,16.85,16.84,16.84,28200.0,16.84,16.85,16.84,16.84,28200.0
2014-09-11 15:45:00,16.85,16.87,16.85,16.86,52800.0,16.85,16.87,16.85,16.86,52800.0
2014-09-11 15:50:00,16.86,16.87,16.86,16.86,40800.0,16.86,16.87,16.86,16.86,40800.0
2014-09-11 15:55:00,16.86,16.87,16.86,16.86,73800.0,16.86,16.87,16.86,16.86,73800.0
2014-09-12 09:30:00,16.82,16.83,16.78,16.79,65400.0,16.82,16.83,16.78,16.79,65400.0
2014-09-12 09:35:00,16.78,16.81,16.73,16.75,125400.0,16.78,16.81,16.73,16.75,125400.0
2014-09-12 09:40:00,16.74,16.8,16.74,16.8,22800.0,16.74,16.8,16.74,16.8,22800.0
2014-09-12 09:45:00,16.79,16.81,16.76,16.81,82800.0,16.79,16.81,16.76,16.81,82800.0
2014-09-12 09:50:00,16.8,16.81,16.79,16.8,30600.0,16.8,16.81,16.79,16.8,30600.0
2014-09-12 09:55:00,16.8,16.8,16.76,16.78,87000.0,16.8,16.8,16.76,16.78,87000.0
2014-09-12 10:00:00,16.77,16.77,16.72,16.72,84000.0,16.77,16.77,16.72,16.72,84000.0
2014-09-12 10:05:00,16.73,16.73,16.72,16.73,15000.0,16.73,16.73,16.72,16.73,15000.0
2014-09-12 10:10:00,16.74,16.74,16.72,16.72,9600.0,16.74,16.74,16.72,16.72,9600.0
2014-09-12 10:15:00,16.73,16.74,16.73,16.74,18000.0,16.73,16.74,16.73,16.74,18000.0
2014-09-12 10:20:00,16.73,16.75,16.73,16.75,12000.0,16.73,16.75,16.73,16.75,12000.0
2014-09-12 10:25:00,16.75,16.75,16.73,16.74,17400.0,16.75,16.75,16.73,16.74,17400.0
2014-09-12 10:30:00,16.73,16.73,16.72,16.72,12000.0,16.73,16.73,16.72,16.72,12000.0
2014-09-12 10:35:00,16.73,16.73,16.69,16.71,24600.0,16.73,16.73,16.69,16.71,24600.0
2014-09-12 10:40:00,16.71,16.71,16.68,16.68,31200.0,16.71,16.71,16.68,16.68,31200.0
2014-09-12 10:45:00,16.68,16.68,16.66,16.68,33600.0,16.68,16.68,16.66,16.68,33600.0
2014-09-12 10:50:00,16.69,16.71,16.69,16.7,45600.0,16.69,16.71,16.69,16.7,45600.0
2014-09-12 10:55:00,16.7,16.72,16.7,16.71,26400.0,16.7,16.72,16.7,16.71,26400.0
2014-09-12 11:00:00,16.71,16.71,16.69,16.69,10200.0,16.71,16.71,16.69,16.69,10200.0
2014-09-12 11:05:00,16.7,16.71,16.7,16.7,16200.0,16.7,16.71,16.7,16.7,16200.0
2014-09-12 11:10:00,16.71,16.71,16.69,16.69,58800.0,16.71,16.71,16.69,16.69,58800.0
2014-09-12 11:15:00,16.69,16.7,16.69,16.7,10200.0,16.69,16.7,16.69,16.7,10200.0
2014-09-12 11:20:00,16.7,16.7,16.68,16.68,21600.0,16.7,16.7,16.68,16.68,21600.0
2014-09-12 11:25:00,16.68,16.7,16.67,16.7,18600.0,16.68,16.7,16.67,16.7,18600.0
2014-09-12 11:30:00,16.69,16.69,16.67,16.68,12000.0,16.69,16.69,16.67,16.68,12000.0
2014-09-12 11:35:00,16.68,16.68,16.67,16.68,6600.0,16.68,16.68,16.67,16.68,6600.0
2014-09-12 11:40:00,16.67,16.68,16.67,16.68,9600.0,16.67,16.68,16.67,16.68,9600.0
2014-09-12 11:45:00,16.68,16.68,16.67,16.67,14400.0,16.68,16.68,16.67,16.67,14400.0
2014-09-12 11:50:00,16.67,16.67,16.65,16.67,24000.0,16.67,16.67,16.65,16.67,24000.0
2014-09-12 11:55:00,16.67,16.68,16.67,16.68,12000.0,16.67,16.68,16.67,16.68,12000.0
2014-09-12 12:00:00,16.68,16.68,16.66,16.66,10200.0,16.68,16.68,16.66,16.66,10200.0
2014-09-12 12:05:00,16.65,16.66,16.65,16.66,7200.0,16.65,16.66,16.65,16.66,7200.0
2014-09-12 12:10:00,16.65,16.67,16.65,16.66,11400.0,16.65,16.67,16.65,16.66,11400.0
2014-09-12 12:15:00,16.66,16.66,16.65,16.65,10800.0,16.66,16.66,16.65,16.65,10800.0
2014-09-12 12:20:00,16.66,16.66,16.63,16.63,25200.0,16.66,16.66,16.63,16.63,25200.0
2014-09-12 12:25:00,16.63,16.65,16.63,16.64,9000.0,16.63,16.65,16.63,16.64,9000.0
2014-09-12 12:30:00,16.64,16.65,16.63,16.64,42000.0,16.64,16.65,16.63,16.64,42000.0
2014-09-12 12:35:00,16.64,16.64,16.62,16.62,19800.0,16.64,16.64,16.62,16.62,19800.0
2014-09-12 12:40:00,16.63,16.64,16.63,16.64,16800.0,16.63,16.64,16.63,16.64,16800.0
2014-09-12 12:45:00,16.64,16.64,16.63,16.63,6000.0,16.64,16.64,16.63,16.63,6000.0
2014-09-12 12:50:00,16.64,16.64,16.63,16.63,17400.0,16.64,16.64,16.63,16.63,17400.0
2014-09-12 12:55:00,16.64,16.64,16.64,16.64,3600.0,16.64,16.64,16.64,16.64,3600.0
2014-09-12 13:00:00,16.63,16.65,16.63,16.65,25800.0,16.63,16.65,16.63,16.65,25800.0
2014-09-12 13:05:00,16.66,16.66,16.64,16.65,41400.0,16.66,16.66,16.64,16.65,41400.0
2014-09-12 13:10:00,16.65,16.65,16.63,16.63,11400.0,16.65,16.65,16.63,16.63,11400.0
2014-09-12 13:15:00,16.63,16.63,16.61,16.61,2400.0,16.63,16.63,16.61,16.61,2400.0
2014-09-12 13:20:00,16.61,16.62,16.59,16.59,26400.0,16.61,16.62,16.59,16.59,26400.0
2014-09-12 13:25:00,16.59,16.61,16.59,16.61,16200.0,16.59,16.61,16.59,16.61,16200.0
2014-09-12 13:30:00,16.61,16.61,16.59,16.59,24000.0,16.61,16.61,16.59,16.59,24000.0
2014-09-12 13:35:00,16.59,16.6,16.58,16.59,21600.0,16.59,16.6,16.58,16.59,21600.0
2014-09-12 13:40:00,16.59,16.59,16.56,16.57,21600.0,16.59,16.59,16.56,16.57,21600.0
2014-09-12 13:45:00,16.57,16.58,16.57,16.58,21600.0,16.57,16.58,16.57,16.58,21600.0
2014-09-12 13:50:00,16.57,16.58,16.57,16.58,22200.0,16.57,16.58,16.57,16.58,22200.0
2014-09-12 13:55:00,16.58,16.58,16.57,16.58,61800.0,16.58,16.58,16.57,16.58,61800.0
2014-09-12 14:00:00,16.58,16.61,16.58,16.61,31800.0,16.58,16.61,16.58,16.61,31800.0
2014-09-12 14:05:00,16.61,16.63,16.6,16.63,29400.0,16.61,16.63,16.6,16.63,29400.0
2014-09-12 14:10:00,16.63,16.65,16.63,16.65,82200.0,16.63,16.65,16.63,16.65,82200.0
2014-09-12 14:15:00,16.65,16.66,16.65,16.66,28800.0,16.65,16.66,16.65,16.66,28800.0
2014-09-12 14:20:00,16.66,16.68,16.65,16.68,41400.0,16.66,16.68,16.65,16.68,41400.0
2014-09-12 14:25:00,16.68,16.71,16.68,16.69,106200.0,16.68,16.71,16.68,16.69,106200.0
2014-09-12 14:30:00,16.69,16.69,16.68,16.68,43200.0,16.69,16.69,16.68,16.68,43200.0
2014-09-12 14:35:00,16.68,16.68,16.67,16.67,19800.0,16.68,16.68,16.67,16.67,19800.0
2014-09-12 14:40:00,16.67,16.69,16.66,16.68,52800.0,16.67,16.69,16.66,16.68,52800.0
2014-09-12 14:45:00,16.68,16.7,16.68,16.68,34800.0,16.68,16.7,16.68,16.68,34800.0
2014-09-12 14:50:00,16.68,16.68,16.66,16.67,45000.0,16.68,16.68,16.66,16.67,45000.0
2014-09-12 14:55:00,16.67,16.67,16.66,16.67,26400.0,16.67,16.67,16.66,16.67,26400.0
2014-09-12 15:00:00,16.67,16.67,16.64,16.64,37800.0,16.67,16.67,16.64,16.64,37800.0
2014-09-12 15:05:00,16.65,16.66,16.65,16.66,27600.0,16.65,16.66,16.65,16.66,27600.0
2014-09-12 15:10:00,16.66,16.67,16.64,16.67,53400.0,16.66,16.67,16.64,16.67,53400.0
2014-09-12 15:15:00,16.67,16.68,16.66,16.67,84600.0,16.67,16.68,16.66,16.67,84600.0
2014-09-12 15:20:00,16.67,16.67,16.67,16.67,116400.0,16.67,16.67,16.67,16.67,116400.0
2014-09-12 15:25:00,16.67,16.67,16.63,16.64,51000.0,16.67,16.67,16.63,16.64,51000.0
2014-09-12 15:30:00,16.64,16.66,16.64,16.65,75600.0,16.64,16.66,16.64,16.65,75600.0
2014-09-12 15:35:00,16.65,16.65,16.64,16.64,34800.0,16.65,16.65,16.64,16.64,34800.0
2014-09-12 15:40:00,16.64,16.65,16.62,16.63,51000.0,16.64,16.65,16.62,16.63,51000.0
2014-09-12 15:45:00,16.64,16.66,16.64,16.65,109800.0,16.64,16.66,16.64,16.65,109800.0
2014-09-12 15:50:00,16.65,16.65,16.64,16.64,166200.0,16.65,16.65,16.64,16.64,166200.0
2014-09-12 15:55:00,16.64,16.65,16.61,16.63,680400.0,16.64,16.65,16.61,16.63,680400.0
2014-09-15 09:30:00,16.67,16.67,16.56,16.62,178800.0,16.67,16.67,16.56,16.62,178800.0
2014-09-15 09:35:00,16.61,16.66,16.61,16.63,28800.0,16.61,16.66,16.61,16.63,28800.0
2014-09-15 09:40:00,16.64,16.72,16.64,16.66,99600.0,16.64,16.72,16.64,16.66,99600.0
2014-09-15 09:45:00,16.68,16.68,16.66,16.66,94800.0,16.68,16.68,16.66,16.66,94800.0
2014-09-15 09:50:00,16.65,16.68,16.65,16.66,60000.0,16.65,16.68,16.65,16.66,60000.0
2014-09-15 09:55:00,16.68,16.69,16.66,16.67,51600.0,16.68,16.69,16.66,16.67,51600.0
2014-09-15 10:00:00,16.67,16.68,16.65,16.67,65400.0,16.67,16.68,16.65,16.67,65400.0
2014-09-15 10:05:00,16.68,16.69,16.67,16.68,42000.0,16.68,16.69,16.67,16.68,42000.0
2014-09-15 10:10:00,16.68,16.69,16.66,16.67,67800.0,16.68,16.69,16.66,16.67,67800.0
2014-09-15 10:15:00,16.67,16.7,16.67,16.7,43200.0,16.67,16.7,16.67,16.7,43200.0
2014-09-15 10:20:00,16.69,16.72,16.69,16.72,87600.0,16.69,16.72,16.69,16.72,87600.0
2014-09-15 10:25:00,16.72,16.75,16.72,16.75,59400.0,16.72,16.75,16.72,16.75,59400.0
2014-09-15 10:30:00,16.75,16.76,16.74,16.76,54600.0,16.75,16.76,16.74,16.76,54600.0
2014-09-15 10:35:00,16.75,16.77,16.75,16.77,69000.0,16.75,16.77,16.75,16.77,69000.0
2014-09-15 10:40:00,16.77,16.79,16.77,16.79,68400.0,16.77,16.79,16.77,16.79,68400.0
2014-09-15 10:45:00,16.8,16.8,16.77,16.78,98400.0,16.8,16.8,16.77,16.78,98400.0
2014-09-15 10:50:00,16.78,16.79,16.77,16.79,30000.0,16.78,16.79,16.77,16.79,30000.0
2014-09-15 10:55:00,16.78,16.79,16.78,16.78,14400.0,16.78,16.79,16.78,16.78,14400.0
2014-09-15 11:00:00,16.78,16.79,16.77,16.77,36000.0,16.78,16.79,16.77,16.77,36000.0
2014-09-15 11:05:00,16.77,16.79,16.77,16.77,30600.0,16.77,16.79,16.77,16.77,30600.0
2014-09-15 11:10:00,16.78,16.78,16.75,16.75,24000.0,16.78,16.78,16.75,16.75,24000.0
2014-09-15 11:15:00,16.75,16.76,16.74,16.75,60000.0,16.75,16.76,16.74,16.75,60000.0
2014-09-15 11:20:00,16.75,16.75,16.74,16.75,16800.0,16.75,16.75,16.74,16.75,16800.0
2014-09-15 11:25:00,16.74,16.75,16.74,16.75,20400.0,16.74,16.75,16.74,16.75,20400.0
2014-09-15 11:30:00,16.75,16.75,16.74,16.74,22800.0,16.75,16.75,16.74,16.74,22800.0
2014-09-15 11:35:00,16.74,16.76,16.74,16.76,12600.0,16.74,16.76,16.74,16.76,12600.0
2014-09-15 11:40:00,16.76,16.77,16.75,16.77,22800.0,16.76,16.77,16.75,16.77,22800.0
2014-09-15 11:45:00,16.77,16.79,16.75,16.79,12600.0,16.77,16.79,16.75,16.79,12600.0
2014-09-15 11:50:00,16.78,16.79,16.77,16.78,60600.0,16.78,16.79,16.77,16.78,60600.0
2014-09-15 11:55:00,16.78,16.78,16.76,16.77,24600.0,16.78,16.78,16.76,16.77,24600.0
2014-09-15 12:00:00,16.78,16.78,16.76,16.77,35400.0,16.78,16.78,16.76,16.77,35400.0
2014-09-15 12:05:00,16.77,16.78,16.76,16.76,43200.0,16.77,16.78,16.76,16.76,43200.0
2014-09-15 12:10:00,16.76,16.78,16.76,16.77,30000.0,16.76,16.78,16.76,16.77,30000.0
2014-09-15 12:15:00,16.77,16.78,16.75,16.76,71400.0,16.77,16.78,16.75,16.76,71400.0
2014-09-15 12:20:00,16.76,16.78,16.76,16.76,17400.0,16.76,16.78,16.76,16.76,17400.0
2014-09-15 12:25:00,16.77,16.78,16.77,16.78,15600.0,16.77,16.78,16.77,16.78,15600.0
2014-09-15 12:30:00,16.77,16.77,16.75,16.76,12600.0,16.77,16.77,16.75,16.76,12600.0
2014-09-15 12:35:00,16.76,16.77,16.75,16.76,23400.0,16.76,16.77,16.75,16.76,23400.0
2014-09-15 12:40:00,16.76,16.77,16.76,16.76,16800.0,16.76,16.77,16.76,16.76,16800.0
2014-09-15 12:45:00,16.77,16.78,16.77,16.78,16800.0,16.77,16.78,16.77,16.78,16800.0
2014-09-15 12:50:00,16.79,16.79,16.79,16.79,12000.0,16.79,16.79,16.79,16.79,12000.0
2014-09-15 12:55:00,16.79,16.82,16.79,16.82,21000.0,16.79,16.82,16.79,16.82,21000.0
2014-09-15 13:00:00,16.83,16.83,16.82,16.83,25200.0,16.83,16.83,16.82,16.83,25200.0
2014-09-15 13:05:00,16.83,16.84,16.82,16.84,29400.0,16.83,16.84,16.82,16.84,29400.0
2014-09-15 13:10:00,16.83,16.84,16.82,16.84,52800.0,16.83,16.84,16.82,16.84,52800.0
2014-09-15 13:15:00,16.83,16.85,16.83,16.85,27000.0,16.83,16.85,16.83,16.85,27000.0
2014-09-15 13:20:00,16.86,16.86,16.84,16.85,25800.0,16.86,16.86,16.84,16.85,25800.0
2014-09-15 13:25:00,16.85,16.86,16.85,16.85,27000.0,16.85,16.86,16.85,16.85,27000.0
2014-09-15 13:30:00,16.85,16.85,16.85,16.85,29400.0,16.85,16.85,16.85,16.85,29400.0
2014-09-15 13:35:00,16.85,16.86,16.85,16.86,30000.0,16.85,16.86,16.85,16.86,30000.0
2014-09-15 13:40:00,16.85,16.86,16.84,16.85,29400.0,16.85,16.86,16.84,16.85,29400.0
2014-09-15 13:45:00,16.85,16.86,16.85,16.85,36600.0,16.85,16.86,16.85,16.85,36600.0
2014-09-15 13:50:00,16.85,16.85,16.84,16.85,53400.0,16.85,16.85,16.84,16.85,53400.0
2014-09-15 13:55:00,16.85,16.85,16.84,16.84,54000.0,16.85,16.85,16.84,16.84,54000.0
2014-09-15 14:00:00,16.84,16.84,16.81,16.81,31800.0,16.84,16.84,16.81,16.81,31800.0
2014-09-15 14:05:00,16.81,16.84,16.81,16.83,66000.0,16.81,16.84,16.81,16.83,66000.0
2014-09-15 14:10:00,16.83,16.84,16.83,16.84,29400.0,16.83,16.84,16.83,16.84,29400.0
2014-09-15 14:15:00,16.84,16.86,16.84,16.86,58200.0,16.84,16.86,16.84,16.86,58200.0
2014-09-15 14:20:00,16.86,16.88,16.86,16.88,51600.0,16.86,16.88,16.86,16.88,51600.0
2014-09-15 14:25:00,16.88,16.91,16.88,16.91,54600.0,16.88,16.91,16.88,16.91,54600.0
2014-09-15 14:30:00,16.91,16.93,16.9,16.93,69000.0,16.91,16.93,16.9,16.93,69000.0
2014-09-15 14:35:00,16.93,16.95,16.93,16.94,40200.0,16.93,16.95,16.93,16.94,40200.0
2014-09-15 14:40:00,16.94,16.96,16.94,16.96,58200.0,16.94,16.96,16.94,16.96,58200.0
2014-09-15 14:45:00,16.96,16.97,16.95,16.95,116400.0,16.96,16.97,16.95,16.95,116400.0
2014-09-15 14:50:00,16.95,16.96,16.94,16.94,54600.0,16.95,16.96,16.94,16.94,54600.0
2014-09-15 14:55:00,16.94,16.95,16.94,16.95,40800.0,16.94,16.95,16.94,16.95,40800.0
2014-09-15 15:00:00,16.96,16.98,16.95,16.98,68400.0,16.96,16.98,16.95,16.98,68400.0
2014-09-15 15:05:00,16.97,16.98,16.96,16.96,61800.0,16.97,16.98,16.96,16.96,61800.0
2014-09-15 15:10:00,16.95,16.96,16.95,16.96,50400.0,16.95,16.96,16.95,16.96,50400.0
2014-09-15 15:15:00,16.96,16.97,16.95,16.95,45600.0,16.96,16.97,16.95,16.95,45600.0
2014-09-15 15:20:00,16.96,16.96,16.95,16.96,50400.0,16.96,16.96,16.95,16.96,50400.0
2014-09-15 15:25:00,16.96,16.96,16.95,16.95,58800.0,16.96,16.96,16.95,16.95,58800.0
2014-09-15 15:30:00,16.95,16.95,16.93,16.94,138600.0,16.95,16.95,16.93,16.94,138600.0
2014-09-15 15:35:00,16.94,16.94,16.91,16.91,79200.0,16.94,16.94,16.91,16.91,79200.0
2014-09-15 15:40:00,16.92,16.92,16.9,16.9,106800.0,16.92,16.92,16.9,16.9,106800.0
2014-09-15 15:45:00,16.9,16.9,16.89,16.89,228600.0,16.9,16.9,16.89,16.89,228600.0
2014-09-15 15:50:00,16.89,16.89,16.86,16.86,323400.0,16.89,16.89,16.86,16.86,323400.0
2014-09-15 15:55:00,16.86,16.9,16.86,16.9,808800.0,16.86,16.9,16.86,16.9,808800.0
2014-09-16 09:30:00,16.9,16.9,16.83,16.84,120000.0,16.9,16.9,16.83,16.84,120000.0
2014-09-16 09:35:00,16.85,16.88,16.84,16.85,46800.0,16.85,16.88,16.84,16.85,46800.0
2014-09-16 09:40:00,16.86,16.87,16.82,16.84,62400.0,16.86,16.87,16.82,16.84,62400.0
2014-09-16 09:45:00,16.82,16.83,16.8,16.8,19800.0,16.82,16.83,16.8,16.8,19800.0
2014-09-16 09:50:00,16.78,16.84,16.78,16.84,82200.0,16.78,16.84,16.78,16.84,82200.0
2014-09-16 09:55:00,16.83,16.84,16.82,16.82,34200.0,16.83,16.84,16.82,16.82,34200.0
2014-09-16 10:00:00,16.83,16.85,16.79,16.79,162000.0,16.83,16.85,16.79,16.79,162000.0
2014-09-16 10:05:00,16.8,16.81,16.79,16.79,19800.0,16.8,16.81,16.79,16.79,19800.0
2014-09-16 10:10:00,16.79,16.79,16.78,16.78,81000.0,16.79,16.79,16.78,16.78,81000.0
2014-09-16 10:15:00,16.79,16.79,16.75,16.76,89400.0,16.79,16.79,16.75,16.76,89400.0
2014-09-16 10:20:00,16.77,16.78,16.75,16.75,57000.0,16.77,16.78,16.75,16.75,57000.0
2014-09-16 10:25:00,16.75,16.76,16.74,16.74,18000.0,16.75,16.76,16.74,16.74,18000.0
2014-09-16 10:30:00,16.74,16.75,16.74,16.74,82200.0,16.74,16.75,16.74,16.74,82200.0
2014-09-16 10:35:00,16.74,16.76,16.74,16.74,38400.0,16.74,16.76,16.74,16.74,38400.0
2014-09-16 10:40:00,16.74,16.75,16.72,16.72,36600.0,16.74,16.75,16.72,16.72,36600.0
2014-09-16 10:45:00,16.72,16.75,16.72,16.75,55800.0,16.72,16.75,16.72,16.75,55800.0
2014-09-16 10:50:00,16.75,16.75,16.74,16.75,33600.0,16.75,16.75,16.74,16.75,33600.0
2014-09-16 10:55:00,16.74,16.75,16.71,16.71,79200.0,16.74,16.75,16.71,16.71,79200.0
2014-09-16 11:00:00,16.71,16.73,16.71,16.73,13800.0,16.71,16.73,16.71,16.73,13800.0
2014-09-16 11:05:00,16.72,16.73,16.71,16.71,27600.0,16.72,16.73,16.71,16.71,27600.0
2014-09-16 11:10:00,16.71,16.72,16.71,16.71,24000.0,16.71,16.72,16.71,16.71,24000.0
2014-09-16 11:15:00,16.71,16.72,16.71,16.72,16200.0,16.71,16.72,16.71,16.72,16200.0
2014-09-16 11:20:00,16.72,16.73,16.7,16.73,22200.0,16.72,16.73,16.7,16.73,22200.0
2014-09-16 11:25:00,16.73,16.75,16.72,16.75,17400.0,16.73,16.75,16.72,16.75,17400.0
2014-09-16 11:30:00,16.74,16.76,16.74,16.76,10200.0,16.74,16.76,16.74,16.76,10200.0
2014-09-16 11:35:00,16.76,16.79,16.76,16.79,17400.0,16.76,16.79,16.76,16.79,17400.0
2014-09-16 11:40:00,16.79,16.79,16.78,16.78,74400.0,16.79,16.79,16.78,16.78,74400.0
2014-09-16 11:45:00,16.78,16.79,16.78,16.79,40200.0,16.78,16.79,16.78,16.79,40200.0
2014-09-16 11:50:00,16.78,16.79,16.78,16.78,30000.0,16.78,16.79,16.78,16.78,30000.0
2014-09-16 11:55:00,16.78,16.79,16.78,16.78,47400.0,16.78,16.79,16.78,16.78,47400.0
2014-09-16 12:00:00,16.78,16.81,16.78,16.8,26400.0,16.78,16.81,16.78,16.8,26400.0
2014-09-16 12:05:00,16.8,16.81,16.78,16.79,194400.0,16.8,16.81,16.78,16.79,194400.0
2014-09-16 12:10:00,16.78,16.79,16.78,16.78,139800.0,16.78,16.79,16.78,16.78,139800.0
2014-09-16 12:15:00,16.79,16.79,16.77,16.77,45600.0,16.79,16.79,16.77,16.77,45600.0
2014-09-16 12:20:00,16.78,16.84,16.78,16.82,75000.0,16.78,16.84,16.78,16.82,75000.0
2014-09-16 12:25:00,16.82,16.83,16.8,16.83,94200.0,16.82,16.83,16.8,16.83,94200.0
2014-09-16 12:30:00,16.82,16.86,16.81,16.85,82200.0,16.82,16.86,16.81,16.85,82200.0
2014-09-16 12:35:00,16.85,16.88,16.85,16.88,15600.0,16.85,16.88,16.85,16.88,15600.0
2014-09-16 12:40:00,16.88,16.88,16.86,16.87,6000.0,16.88,16.88,16.86,16.87,6000.0
2014-09-16 12:45:00,16.87,16.87,16.85,16.86,10800.0,16.87,16.87,16.85,16.86,10800.0
2014-09-16 12:50:00,16.87,16.88,16.86,16.87,9600.0,16.87,16.88,16.86,16.87,9600.0
2014-09-16 12:55:00,16.88,16.88,16.87,16.87,7800.0,16.88,16.88,16.87,16.87,7800.0
2014-09-16 13:00:00,16.87,16.88,16.87,16.87,13200.0,16.87,16.88,16.87,16.87,13200.0
2014-09-16 13:05:00,16.87,16.89,16.85,16.86,125400.0,16.87,16.89,16.85,16.86,125400.0
2014-09-16 13:10:00,16.86,16.86,16.85,16.85,21600.0,16.86,16.86,16.85,16.85,21600.0
2014-09-16 13:15:00,16.85,16.86,16.84,16.86,8400.0,16.85,16.86,16.84,16.86,8400.0
2014-09-16 13:20:00,16.86,16.86,16.86,16.86,5400.0,16.86,16.86,16.86,16.86,5400.0
2014-09-16 13:25:00,16.87,16.87,16.86,16.86,19200.0,16.87,16.87,16.86,16.86,19200.0
2014-09-16 13:30:00,16.86,16.88,16.86,16.88,14400.0,16.86,16.88,16.86,16.88,14400.0
2014-09-16 13:35:00,16.88,16.9,16.87,16.89,13200.0,16.88,16.9,16.87,16.89,13200.0
2014-09-16 13:40:00,16.9,16.9,16.85,16.86,85200.0,16.9,16.9,16.85,16.86,85200.0
2014-09-16 13:45:00,16.86,16.86,16.85,16.86,27000.0,16.86,16.86,16.85,16.86,27000.0
2014-09-16 13:50:00,16.86,16.88,16.86,16.86,45000.0,16.86,16.88,16.86,16.86,45000.0
2014-09-16 13:55:00,16.86,16.87,16.85,16.86,19800.0,16.86,16.87,16.85,16.86,19800.0
2014-09-16 14:00:00,16.87,16.87,16.86,16.86,39600.0,16.87,16.87,16.86,16.86,39600.0
2014-09-16 14:05:00,16.86,16.87,16.85,16.86,54600.0,16.86,16.87,16.85,16.86,54600.0
2014-09-16 14:10:00,16.86,16.86,16.85,16.86,30600.0,16.86,16.86,16.85,16.86,30600.0
2014-09-16 14:15:00,16.86,16.86,16.85,16.86,51000.0,16.86,16.86,16.85,16.86,51000.0
2014-09-16 14:20:00,16.86,16.87,16.86,16.86,27600.0,16.86,16.87,16.86,16.86,27600.0
2014-09-16 14:25:00,16.86,16.88,16.86,16.88,56400.0,16.86,16.88,16.86,16.88,56400.0
2014-09-16 14:30:00,16.88,16.88,16.87,16.88,41400.0,16.88,16.88,16.87,16.88,41400.0
2014-09-16 14:35:00,16.88,16.89,16.88,16.89,8400.0,16.88,16.89,16.88,16.89,8400.0
2014-09-16 14:40:00,16.9,16.9,16.89,16.9,17400.0,16.9,16.9,16.89,16.9,17400.0
2014-09-16 14:45:00,16.91,16.91,16.9,16.91,10200.0,16.91,16.91,16.9,16.91,10200.0
2014-09-16 14:50:00,16.91,16.92,16.89,16.89,36000.0,16.91,16.92,16.89,16.89,36000.0
2014-09-16 14:55:00,16.9,16.91,16.89,16.89,41400.0,16.9,16.91,16.89,16.89,41400.0
2014-09-16 15:00:00,16.89,16.9,16.89,16.9,13800.0,16.89,16.9,16.89,16.9,13800.0
2014-09-16 15:05:00,16.9,16.92,16.9,16.91,13200.0,16.9,16.92,16.9,16.91,13200.0
2014-09-16 15:10:00,16.92,16.92,16.91,16.91,25800.0,16.92,16.92,16.91,16.91,25800.0
2014-09-16 15:15:00,16.91,16.92,16.91,16.91,23400.0,16.91,16.92,16.91,16.91,23400.0
2014-09-16 15:20:00,16.91,16.91,16.9,16.91,30600.0,16.91,16.91,16.9,16.91,30600.0
2014-09-16 15:25:00,16.91,16.91,16.88,16.88,40800.0,16.91,16.91,16.88,16.88,40800.0
2014-09-16 15:30:00,16.89,16.9,16.89,16.9,22800.0,16.89,16.9,16.89,16.9,22800.0
2014-09-16 15:35:00,16.9,16.92,16.9,16.92,52200.0,16.9,16.92,16.9,16.92,52200.0
2014-09-16 15:40:00,16.92,16.92,16.91,16.92,52800.0,16.92,16.92,16.91,16.92,52800.0
2014-09-16 15:45:00,16.92,16.92,16.92,16.92,82200.0,16.92,16.92,16.92,16.92,82200.0
2014-09-16 15:50:00,16.92,16.92,16.91,16.92,103200.0,16.92,16.92,16.91,16.92,103200.0
2014-09-16 15:55:00,16.92,16.92,16.83,16.83,906000.0,16.92,16.92,16.83,16.83,906000.0
2014-09-17 09:30:00,16.85,16.92,16.84,16.86,54000.0,16.85,16.92,16.84,16.86,54000.0
2014-09-17 09:35:00,16.91,16.96,16.86,16.92,37800.0,16.91,16.96,16.86,16.92,37800.0
2014-09-17 09:40:00,16.9,16.93,16.89,16.93,48000.0,16.9,16.93,16.89,16.93,48000.0
2014-09-17 09:45:00,16.93,16.95,16.92,16.92,10200.0,16.93,16.95,16.92,16.92,10200.0
2014-09-17 09:50:00,16.94,16.95,16.92,16.95,51000.0,16.94,16.95,16.92,16.95,51000.0
2014-09-17 09:55:00,16.96,16.97,16.94,16.96,25800.0,16.96,16.97,16.94,16.96,25800.0
2014-09-17 10:00:00,16.96,16.98,16.94,16.97,58800.0,16.96,16.98,16.94,16.97,58800.0
2014-09-17 10:05:00,16.97,16.98,16.97,16.97,40800.0,16.97,16.98,16.97,16.97,40800.0
2014-09-17 10:10:00,16.97,16.98,16.97,16.98,15000.0,16.97,16.98,16.97,16.98,15000.0
2014-09-17 10:15:00,16.99,16.99,16.97,16.99,43800.0,16.99,16.99,16.97,16.99,43800.0
2014-09-17 10:20:00,16.99,17.0,16.98,16.99,36600.0,16.99,17.0,16.98,16.99,36600.0
2014-09-17 10:25:00,16.99,17.0,16.99,16.99,33000.0,16.99,17.0,16.99,16.99,33000.0
2014-09-17 10:30:00,16.99,17.0,16.99,16.99,30000.0,16.99,17.0,16.99,16.99,30000.0
2014-09-17 10:35:00,16.99,17.0,16.99,17.0,25200.0,16.99,17.0,16.99,17.0,25200.0
2014-09-17 10:40:00,17.0,17.02,16.99,17.02,65400.0,17.0,17.02,16.99,17.02,65400.0
2014-09-17 10:45:00,17.02,17.03,17.01,17.02,37800.0,17.02,17.03,17.01,17.02,37800.0
2014-09-17 10:50:00,17.02,17.04,17.02,17.03,99000.0,17.02,17.04,17.02,17.03,99000.0
2014-09-17 10:55:00,17.01,17.01,16.99,17.0,48600.0,17.01,17.01,16.99,17.0,48600.0
2014-09-17 11:00:00,17.0,17.01,17.0,17.01,13800.0,17.0,17.01,17.0,17.01,13800.0
2014-09-17 11:05:00,17.0,17.01,17.0,17.01,90000.0,17.0,17.01,17.0,17.01,90000.0
2014-09-17 11:10:00,17.01,17.01,16.99,17.0,44400.0,17.01,17.01,16.99,17.0,44400.0
2014-09-17 11:15:00,17.01,17.02,17.0,17.02,17400.0,17.01,17.02,17.0,17.02,17400.0
2014-09-17 11:20:00,17.02,17.02,17.0,17.01,63600.0,17.02,17.02,17.0,17.01,63600.0
2014-09-17 11:25:00,17.01,17.02,17.01,17.01,36000.0,17.01,17.02,17.01,17.01,36000.0
2014-09-17 11:30:00,17.01,17.02,17.0,17.01,40800.0,17.01,17.02,17.0,17.01,40800.0
2014-09-17 11:35:00,17.01,17.02,17.01,17.02,16200.0,17.01,17.02,17.01,17.02,16200.0
2014-09-17 11:40:00,17.02,17.03,17.02,17.03,51000.0,17.02,17.03,17.02,17.03,51000.0
2014-09-17 11:45:00,17.02,17.03,17.02,17.02,9000.0,17.02,17.03,17.02,17.02,9000.0
2014-09-17 11:50:00,17.03,17.03,17.03,17.03,7200.0,17.03,17.03,17.03,17.03,7200.0
2014-09-17 11:55:00,17.03,17.04,17.03,17.04,43800.0,17.03,17.04,17.03,17.04,43800.0
2014-09-17 12:00:00,17.04,17.04,17.03,17.04,28800.0,17.04,17.04,17.03,17.04,28800.0
2014-09-17 12:05:00,17.04,17.05,17.04,17.04,24000.0,17.04,17.05,17.04,17.04,24000.0
2014-09-17 12:10:00,17.04,17.04,17.03,17.03,17400.0,17.04,17.04,17.03,17.03,17400.0
2014-09-17 12:15:00,17.03,17.03,17.02,17.02,27000.0,17.03,17.03,17.02,17.02,27000.0
2014-09-17 12:20:00,17.02,17.03,17.02,17.03,34800.0,17.02,17.03,17.02,17.03,34800.0
2014-09-17 12:25:00,17.03,17.04,17.02,17.04,45600.0,17.03,17.04,17.02,17.04,45600.0
2014-09-17 12:30:00,17.04,17.04,17.04,17.04,15000.0,17.04,17.04,17.04,17.04,15000.0
2014-09-17 12:35:00,17.04,17.05,17.04,17.05,29400.0,17.04,17.05,17.04,17.05,29400.0
2014-09-17 12:40:00,17.05,17.07,17.05,17.05,24000.0,17.05,17.07,17.05,17.05,24000.0
2014-09-17 12:45:00,17.05,17.06,17.05,17.06,15600.0,17.05,17.06,17.05,17.06,15600.0
2014-09-17 12:50:00,17.05,17.06,17.05,17.06,15000.0,17.05,17.06,17.05,17.06,15000.0
2014-09-17 12:55:00,17.06,17.06,17.05,17.05,26400.0,17.06,17.06,17.05,17.05,26400.0
2014-09-17 13:00:00,17.05,17.06,17.05,17.06,18600.0,17.05,17.06,17.05,17.06,18600.0
2014-09-17 13:05:00,17.06,17.06,17.05,17.05,37200.0,17.06,17.06,17.05,17.05,37200.0
2014-09-17 13:10:00,17.05,17.06,17.04,17.05,20400.0,17.05,17.06,17.04,17.05,20400.0
2014-09-17 13:15:00,17.05,17.06,17.05,17.05,31200.0,17.05,17.06,17.05,17.05,31200.0
2014-09-17 13:20:00,17.05,17.05,17.04,17.04,68400.0,17.05,17.05,17.04,17.04,68400.0
2014-09-17 13:25:00,17.04,17.04,17.03,17.03,27600.0,17.04,17.04,17.03,17.03,27600.0
2014-09-17 13:30:00,17.03,17.03,17.02,17.03,16200.0,17.03,17.03,17.02,17.03,16200.0
2014-09-17 13:35:00,17.03,17.04,17.03,17.04,23400.0,17.03,17.04,17.03,17.04,23400.0
2014-09-17 13:40:00,17.03,17.05,17.03,17.04,23400.0,17.03,17.05,17.03,17.04,23400.0
2014-09-17 13:45:00,17.04,17.06,17.04,17.06,23400.0,17.04,17.06,17.04,17.06,23400.0
2014-09-17 13:50:00,17.05,17.06,17.05,17.06,30000.0,17.05,17.06,17.05,17.06,30000.0
2014-09-17 13:55:00,17.06,17.07,17.06,17.07,14400.0,17.06,17.07,17.06,17.07,14400.0
2014-09-17 14:00:00,17.07,17.13,17.0,17.04,126000.0,17.07,17.13,17.0,17.04,126000.0
2014-09-17 14:05:00,17.03,17.08,17.03,17.07,48600.0,17.03,17.08,17.03,17.07,48600.0
2014-09-17 14:10:00,17.08,17.13,17.08,17.1,54600.0,17.08,17.13,17.08,17.1,54600.0
2014-09-17 14:15:00,17.11,17.12,17.08,17.11,45600.0,17.11,17.12,17.08,17.11,45600.0
2014-09-17 14:20:00,17.11,17.13,17.1,17.13,36000.0,17.11,17.13,17.1,17.13,36000.0
2014-09-17 14:25:00,17.13,17.14,17.11,17.12,40200.0,17.13,17.14,17.11,17.12,40200.0
2014-09-17 14:30:00,17.13,17.13,17.12,17.13,30000.0,17.13,17.13,17.12,17.13,30000.0
2014-09-17 14:35:00,17.12,17.12,17.11,17.12,12600.0,17.12,17.12,17.11,17.12,12600.0
2014-09-17 14:40:00,17.12,17.12,17.09,17.1,26400.0,17.12,17.12,17.09,17.1,26400.0
2014-09-17 14:45:00,17.09,17.1,17.08,17.1,39600.0,17.09,17.1,17.08,17.1,39600.0
2014-09-17 14:50:00,17.1,17.11,17.09,17.11,43800.0,17.1,17.11,17.09,17.11,43800.0
2014-09-17 14:55:00,17.11,17.11,17.1,17.11,26400.0,17.11,17.11,17.1,17.11,26400.0
2014-09-17 15:00:00,17.11,17.13,17.11,17.13,34200.0,17.11,17.13,17.11,17.13,34200.0
2014-09-17 15:05:00,17.13,17.15,17.13,17.13,29400.0,17.13,17.15,17.13,17.13,29400.0
2014-09-17 15:10:00,17.13,17.14,17.12,17.13,45000.0,17.13,17.14,17.12,17.13,45000.0
2014-09-17 15:15:00,17.13,17.14,17.12,17.12,52200.0,17.13,17.14,17.12,17.12,52200.0
2014-09-17 15:20:00,17.13,17.13,17.1,17.1,39600.0,17.13,17.13,17.1,17.1,39600.0
2014-09-17 15:25:00,17.1,17.14,17.1,17.14,27600.0,17.1,17.14,17.1,17.14,27600.0
2014-09-17 15:30:00,17.13,17.13,17.09,17.1,39000.0,17.13,17.13,17.09,17.1,39000.0
2014-09-17 15:35:00,17.1,17.1,17.07,17.07,33000.0,17.1,17.1,17.07,17.07,33000.0
2014-09-17 15:40:00,17.07,17.08,17.07,17.08,44400.0,17.07,17.08,17.07,17.08,44400.0
2014-09-17 15:45:00,17.07,17.07,17.05,17.06,90600.0,17.07,17.07,17.05,17.06,90600.0
2014-09-17 15:50:00,17.06,17.07,17.05,17.06,85800.0,17.06,17.07,17.05,17.06,85800.0
2014-09-17 15:55:00,17.06,17.08,17.05,17.07,168000.0,17.06,17.08,17.05,17.07,168000.0
2014-09-18 09:30:00,17.08,17.14,17.02,17.08,55800.0,17.08,17.14,17.02,17.08,55800.0
2014-09-18 09:35:00,17.1,17.1,17.04,17.05,50400.0,17.1,17.1,17.04,17.05,50400.0
2014-09-18 09:40:00,17.06,17.11,17.06,17.08,20400.0,17.06,17.11,17.06,17.08,20400.0
2014-09-18 09:45:00,17.08,17.1,17.07,17.08,22200.0,17.08,17.1,17.07,17.08,22200.0
2014-09-18 09:50:00,17.08,17.14,17.07,17.14,43800.0,17.08,17.14,17.07,17.14,43800.0
2014-09-18 09:55:00,17.15,17.16,17.14,17.16,27000.0,17.15,17.16,17.14,17.16,27000.0
2014-09-18 10:00:00,17.16,17.16,17.14,17.16,76200.0,17.16,17.16,17.14,17.16,76200.0
2014-09-18 10:05:00,17.16,17.18,17.16,17.18,75000.0,17.16,17.18,17.16,17.18,75000.0
2014-09-18 10:10:00,17.18,17.18,17.18,17.18,13200.0,17.18,17.18,17.18,17.18,13200.0
2014-09-18 10:15:00,17.18,17.18,17.12,17.13,37800.0,17.18,17.18,17.12,17.13,37800.0
2014-09-18 10:20:00,17.14,17.15,17.14,17.14,18600.0,17.14,17.15,17.14,17.14,18600.0
2014-09-18 10:25:00,17.14,17.14,17.11,17.12,24000.0,17.14,17.14,17.11,17.12,24000.0
2014-09-18 10:30:00,17.13,17.16,17.13,17.16,31800.0,17.13,17.16,17.13,17.16,31800.0
2014-09-18 10:35:00,17.17,17.17,17.16,17.17,12600.0,17.17,17.17,17.16,17.17,12600.0
2014-09-18 10:40:00,17.16,17.18,17.16,17.18,26400.0,17.16,17.18,17.16,17.18,26400.0
2014-09-18 10:45:00,17.18,17.19,17.17,17.18,42600.0,17.18,17.19,17.17,17.18,42600.0
2014-09-18 10:50:00,17.18,17.18,17.17,17.18,16800.0,17.18,17.18,17.17,17.18,16800.0
2014-09-18 10:55:00,17.18,17.18,17.16,17.17,53400.0,17.18,17.18,17.16,17.17,53400.0
2014-09-18 11:00:00,17.17,17.17,17.16,17.17,29400.0,17.17,17.17,17.16,17.17,29400.0
2014-09-18 11:05:00,17.18,17.18,17.16,17.17,12600.0,17.18,17.18,17.16,17.17,12600.0
2014-09-18 11:10:00,17.16,17.18,17.16,17.18,32400.0,17.16,17.18,17.16,17.18,32400.0
2014-09-18 11:15:00,17.18,17.19,17.17,17.19,66600.0,17.18,17.19,17.17,17.19,66600.0
2014-09-18 11:20:00,17.19,17.2,17.19,17.2,35400.0,17.19,17.2,17.19,17.2,35400.0
2014-09-18 11:25:00,17.2,17.22,17.19,17.19,34200.0,17.2,17.22,17.19,17.19,34200.0
2014-09-18 11:30:00,17.19,17.22,17.19,17.21,36000.0,17.19,17.22,17.19,17.21,36000.0
2014-09-18 11:35:00,17.22,17.22,17.2,17.2,11400.0,17.22,17.22,17.2,17.2,11400.0
2014-09-18 11:40:00,17.2,17.2,17.19,17.2,12600.0,17.2,17.2,17.19,17.2,12600.0
2014-09-18 11:45:00,17.2,17.21,17.2,17.21,24000.0,17.2,17.21,17.2,17.21,24000.0
2014-09-18 11:50:00,17.2,17.22,17.2,17.21,14400.0,17.2,17.22,17.2,17.21,14400.0
2014-09-18 11:55:00,17.22,17.22,17.21,17.21,19200.0,17.22,17.22,17.21,17.21,19200.0
2014-09-18 12:00:00,17.22,17.22,17.22,17.22,9600.0,17.22,17.22,17.22,17.22,9600.0
2014-09-18 12:05:00,17.22,17.22,17.19,17.22,48000.0,17.22,17.22,17.19,17.22,48000.0
2014-09-18 12:10:00,17.22,17.22,17.21,17.21,8400.0,17.22,17.22,17.21,17.21,8400.0
2014-09-18 12:15:00,17.21,17.22,17.2,17.2,16800.0,17.21,17.22,17.2,17.2,16800.0
2014-09-18 12:20:00,17.2,17.2,17.19,17.19,40200.0,17.2,17.2,17.19,17.19,40200.0
2014-09-18 12:25:00,17.19,17.2,17.19,17.19,15600.0,17.19,17.2,17.19,17.19,15600.0
2014-09-18 12:30:00,17.19,17.19,17.19,17.19,7800.0,17.19,17.19,17.19,17.19,7800.0
2014-09-18 12:35:00,17.19,17.2,17.19,17.2,19200.0,17.19,17.2,17.19,17.2,19200.0
2014-09-18 12:40:00,17.19,17.2,17.19,17.2,31200.0,17.19,17.2,17.19,17.2,31200.0
2014-09-18 12:45:00,17.2,17.2,17.2,17.2,17400.0,17.2,17.2,17.2,17.2,17400.0
2014-09-18 12:50:00,17.2,17.2,17.19,17.19,21000.0,17.2,17.2,17.19,17.19,21000.0
2014-09-18 12:55:00,17.2,17.2,17.19,17.2,26400.0,17.2,17.2,17.19,17.2,26400.0
2014-09-18 13:00:00,17.19,17.2,17.19,17.19,9000.0,17.19,17.2,17.19,17.19,9000.0
2014-09-18 13:05:00,17.19,17.2,17.19,17.19,37200.0,17.19,17.2,17.19,17.19,37200.0
2014-09-18 13:10:00,17.19,17.2,17.19,17.19,34800.0,17.19,17.2,17.19,17.19,34800.0
2014-09-18 13:15:00,17.2,17.2,17.2,17.2,13800.0,17.2,17.2,17.2,17.2,13800.0
2014-09-18 13:20:00,17.2,17.2,17.19,17.19,18000.0,17.2,17.2,17.19,17.19,18000.0
2014-09-18 13:25:00,17.19,17.19,17.19,17.19,16800.0,17.19,17.19,17.19,17.19,16800.0
2014-09-18 13:30:00,17.19,17.2,17.19,17.2,31200.0,17.19,17.2,17.19,17.2,31200.0
2014-09-18 13:35:00,17.2,17.2,17.19,17.2,12000.0,17.2,17.2,17.19,17.2,12000.0
2014-09-18 13:40:00,17.2,17.2,17.19,17.19,16200.0,17.2,17.2,17.19,17.19,16200.0
2014-09-18 13:45:00,17.19,17.19,17.18,17.18,15600.0,17.19,17.19,17.18,17.18,15600.0
2014-09-18 13:50:00,17.18,17.18,17.16,17.16,13800.0,17.18,17.18,17.16,17.16,13800.0
2014-09-18 13:55:00,17.16,17.17,17.16,17.17,28800.0,17.16,17.17,17.16,17.17,28800.0
2014-09-18 14:00:00,17.17,17.17,17.17,17.17,28200.0,17.17,17.17,17.17,17.17,28200.0
2014-09-18 14:05:00,17.17,17.19,17.17,17.19,56400.0,17.17,17.19,17.17,17.19,56400.0
2014-09-18 14:10:00,17.2,17.21,17.2,17.2,16200.0,17.2,17.21,17.2,17.2,16200.0
2014-09-18 14:15:00,17.21,17.21,17.19,17.2,47400.0,17.21,17.21,17.19,17.2,47400.0
2014-09-18 14:20:00,17.2,17.2,17.18,17.19,49200.0,17.2,17.2,17.18,17.19,49200.0
2014-09-18 14:25:00,17.19,17.19,17.18,17.19,36000.0,17.19,17.19,17.18,17.19,36000.0
2014-09-18 14:30:00,17.19,17.19,17.18,17.19,21600.0,17.19,17.19,17.18,17.19,21600.0
2014-09-18 14:35:00,17.18,17.2,17.18,17.19,36000.0,17.18,17.2,17.18,17.19,36000.0
2014-09-18 14:40:00,17.2,17.2,17.18,17.18,21600.0,17.2,17.2,17.18,17.18,21600.0
2014-09-18 14:45:00,17.18,17.2,17.18,17.19,28200.0,17.18,17.2,17.18,17.19,28200.0
2014-09-18 14:50:00,17.19,17.2,17.18,17.19,33000.0,17.19,17.2,17.18,17.19,33000.0
2014-09-18 14:55:00,17.19,17.2,17.19,17.19,33600.0,17.19,17.2,17.19,17.19,33600.0
2014-09-18 15:00:00,17.19,17.2,17.19,17.2,73800.0,17.19,17.2,17.19,17.2,73800.0
2014-09-18 15:05:00,17.2,17.21,17.2,17.21,36600.0,17.2,17.21,17.2,17.21,36600.0
2014-09-18 15:10:00,17.21,17.21,17.2,17.21,44400.0,17.21,17.21,17.2,17.21,44400.0
2014-09-18 15:15:00,17.21,17.22,17.21,17.22,25200.0,17.21,17.22,17.21,17.22,25200.0
2014-09-18 15:20:00,17.22,17.23,17.21,17.22,35400.0,17.22,17.23,17.21,17.22,35400.0
2014-09-18 15:25:00,17.22,17.22,17.21,17.22,30600.0,17.22,17.22,17.21,17.22,30600.0
2014-09-18 15:30:00,17.22,17.23,17.22,17.22,47400.0,17.22,17.23,17.22,17.22,47400.0
2014-09-18 15:35:00,17.22,17.24,17.22,17.24,84000.0,17.22,17.24,17.22,17.24,84000.0
2014-09-18 15:40:00,17.24,17.24,17.24,17.24,65400.0,17.24,17.24,17.24,17.24,65400.0
2014-09-18 15:45:00,17.24,17.24,17.22,17.22,75000.0,17.24,17.24,17.22,17.22,75000.0
2014-09-18 15:50:00,17.22,17.22,17.21,17.21,84600.0,17.22,17.22,17.21,17.21,84600.0
2014-09-18 15:55:00,17.21,17.23,17.21,17.22,248400.0,17.21,17.23,17.21,17.22,248400.0
2014-09-19 09:30:00,17.29,17.33,17.28,17.29,562800.0,17.29,17.33,17.28,17.29,562800.0
2014-09-19 09:35:00,17.29,17.29,17.21,17.22,79200.0,17.29,17.29,17.21,17.22,79200.0
2014-09-19 09:40:00,17.23,17.25,17.21,17.25,32400.0,17.23,17.25,17.21,17.25,32400.0
2014-09-19 09:45:00,17.25,17.26,17.24,17.26,34200.0,17.25,17.26,17.24,17.26,34200.0
2014-09-19 09:50:00,17.27,17.29,17.27,17.28,48600.0,17.27,17.29,17.27,17.28,48600.0
2014-09-19 09:55:00,17.27,17.32,17.27,17.32,18000.0,17.27,17.32,17.27,17.32,18000.0
2014-09-19 10:00:00,17.31,17.32,17.3,17.31,53400.0,17.31,17.32,17.3,17.31,53400.0
2014-09-19 10:05:00,17.32,17.33,17.31,17.32,54000.0,17.32,17.33,17.31,17.32,54000.0
2014-09-19 10:10:00,17.33,17.34,17.32,17.34,42600.0,17.33,17.34,17.32,17.34,42600.0
2014-09-19 10:15:00,17.34,17.35,17.32,17.32,36000.0,17.34,17.35,17.32,17.32,36000.0
2014-09-19 10:20:00,17.32,17.32,17.29,17.31,80400.0,17.32,17.32,17.29,17.31,80400.0
2014-09-19 10:25:00,17.3,17.34,17.3,17.34,57000.0,17.3,17.34,17.3,17.34,57000.0
2014-09-19 10:30:00,17.35,17.35,17.33,17.34,38400.0,17.35,17.35,17.33,17.34,38400.0
2014-09-19 10:35:00,17.34,17.37,17.34,17.36,58200.0,17.34,17.37,17.34,17.36,58200.0
2014-09-19 10:40:00,17.36,17.39,17.36,17.38,274800.0,17.36,17.39,17.36,17.38,274800.0
2014-09-19 10:45:00,17.38,17.42,17.38,17.41,390600.0,17.38,17.42,17.38,17.41,390600.0
2014-09-19 10:50:00,17.41,17.42,17.41,17.41,33000.0,17.41,17.42,17.41,17.41,33000.0
2014-09-19 10:55:00,17.41,17.41,17.37,17.39,50400.0,17.41,17.41,17.37,17.39,50400.0
2014-09-19 11:00:00,17.39,17.39,17.36,17.38,84600.0,17.39,17.39,17.36,17.38,84600.0
2014-09-19 11:05:00,17.38,17.39,17.36,17.37,37800.0,17.38,17.39,17.36,17.37,37800.0
2014-09-19 11:10:00,17.36,17.38,17.35,17.35,33000.0,17.36,17.38,17.35,17.35,33000.0
2014-09-19 11:15:00,17.35,17.36,17.35,17.35,22200.0,17.35,17.36,17.35,17.35,22200.0
2014-09-19 11:20:00,17.35,17.35,17.33,17.33,21600.0,17.35,17.35,17.33,17.33,21600.0
2014-09-19 11:25:00,17.33,17.33,17.29,17.29,28200.0,17.33,17.33,17.29,17.29,28200.0
2014-09-19 11:30:00,17.29,17.29,17.26,17.27,35400.0,17.29,17.29,17.26,17.27,35400.0
2014-09-19 11:35:00,17.27,17.27,17.24,17.24,36600.0,17.27,17.27,17.24,17.24,36600.0
2014-09-19 11:40:00,17.25,17.26,17.25,17.26,61800.0,17.25,17.26,17.25,17.26,61800.0
2014-09-19 11:45:00,17.26,17.31,17.26,17.31,95400.0,17.26,17.31,17.26,17.31,95400.0
2014-09-19 11:50:00,17.31,17.35,17.31,17.35,54600.0,17.31,17.35,17.31,17.35,54600.0
2014-09-19 11:55:00,17.34,17.36,17.34,17.35,83400.0,17.34,17.36,17.34,17.35,83400.0
2014-09-19 12:00:00,17.36,17.36,17.33,17.33,40200.0,17.36,17.36,17.33,17.33,40200.0
2014-09-19 12:05:00,17.32,17.32,17.3,17.3,12600.0,17.32,17.32,17.3,17.3,12600.0
2014-09-19 12:10:00,17.3,17.3,17.28,17.28,13800.0,17.3,17.3,17.28,17.28,13800.0
2014-09-19 12:15:00,17.27,17.27,17.25,17.25,12000.0,17.27,17.27,17.25,17.25,12000.0
2014-09-19 12:20:00,17.24,17.35,17.24,17.35,238800.0,17.24,17.35,17.24,17.35,238800.0
2014-09-19 12:25:00,17.35,17.39,17.33,17.33,126600.0,17.35,17.39,17.33,17.33,126600.0
2014-09-19 12:30:00,17.33,17.33,17.29,17.29,15000.0,17.33,17.33,17.29,17.29,15000.0
2014-09-19 12:35:00,17.29,17.3,17.29,17.29,25200.0,17.29,17.3,17.29,17.29,25200.0
2014-09-19 12:40:00,17.29,17.29,17.27,17.27,16800.0,17.29,17.29,17.27,17.27,16800.0
2014-09-19 12:45:00,17.27,17.3,17.26,17.3,79200.0,17.27,17.3,17.26,17.3,79200.0
2014-09-19 12:50:00,17.3,17.36,17.3,17.34,164400.0,17.3,17.36,17.3,17.34,164400.0
2014-09-19 12:55:00,17.34,17.37,17.34,17.36,55800.0,17.34,17.37,17.34,17.36,55800.0
2014-09-19 13:00:00,17.36,17.36,17.33,17.34,40200.0,17.36,17.36,17.33,17.34,40200.0
2014-09-19 13:05:00,17.35,17.36,17.35,17.35,50400.0,17.35,17.36,17.35,17.35,50400.0
2014-09-19 13:10:00,17.35,17.35,17.34,17.34,58800.0,17.35,17.35,17.34,17.34,58800.0
2014-09-19 13:15:00,17.34,17.34,17.32,17.33,57600.0,17.34,17.34,17.32,17.33,57600.0
2014-09-19 13:20:00,17.33,17.33,17.3,17.3,81600.0,17.33,17.33,17.3,17.3,81600.0
2014-09-19 13:25:00,17.31,17.34,17.3,17.34,52800.0,17.31,17.34,17.3,17.34,52800.0
2014-09-19 13:30:00,17.34,17.42,17.34,17.39,170400.0,17.34,17.42,17.34,17.39,170400.0
2014-09-19 13:35:00,17.38,17.39,17.36,17.36,37800.0,17.38,17.39,17.36,17.36,37800.0
2014-09-19 13:40:00,17.36,17.36,17.34,17.35,20400.0,17.36,17.36,17.34,17.35,20400.0
2014-09-19 13:45:00,17.35,17.35,17.34,17.34,11400.0,17.35,17.35,17.34,17.34,11400.0
2014-09-19 13:50:00,17.34,17.35,17.34,17.34,15600.0,17.34,17.35,17.34,17.34,15600.0
2014-09-19 13:55:00,17.34,17.35,17.33,17.34,56400.0,17.34,17.35,17.33,17.34,56400.0
2014-09-19 14:00:00,17.34,17.35,17.32,17.33,31800.0,17.34,17.35,17.32,17.33,31800.0
2014-09-19 14:05:00,17.33,17.33,17.31,17.31,19800.0,17.33,17.33,17.31,17.31,19800.0
2014-09-19 14:10:00,17.31,17.32,17.3,17.31,24000.0,17.31,17.32,17.3,17.31,24000.0
2014-09-19 14:15:00,17.31,17.32,17.3,17.31,18000.0,17.31,17.32,17.3,17.31,18000.0
2014-09-19 14:20:00,17.3,17.32,17.29,17.32,22200.0,17.3,17.32,17.29,17.32,22200.0
2014-09-19 14:25:00,17.31,17.39,17.31,17.38,178200.0,17.31,17.39,17.31,17.38,178200.0
2014-09-19 14:30:00,17.38,17.44,17.38,17.41,441000.0,17.38,17.44,17.38,17.41,441000.0
2014-09-19 14:35:00,17.41,17.42,17.39,17.4,54000.0,17.41,17.42,17.39,17.4,54000.0
2014-09-19 14:40:00,17.41,17.43,17.39,17.41,109200.0,17.41,17.43,17.39,17.41,109200.0
2014-09-19 14:45:00,17.41,17.41,17.37,17.37,12600.0,17.41,17.41,17.37,17.37,12600.0
2014-09-19 14:50:00,17.37,17.39,17.37,17.38,36000.0,17.37,17.39,17.37,17.38,36000.0
2014-09-19 14:55:00,17.39,17.4,17.38,17.4,49800.0,17.39,17.4,17.38,17.4,49800.0
2014-09-19 15:00:00,17.4,17.42,17.39,17.39,74400.0,17.4,17.42,17.39,17.39,74400.0
2014-09-19 15:05:00,17.39,17.41,17.39,17.4,49800.0,17.39,17.41,17.39,17.4,49800.0
2014-09-19 15:10:00,17.4,17.4,17.38,17.39,42600.0,17.4,17.4,17.38,17.39,42600.0
2014-09-19 15:15:00,17.38,17.42,17.38,17.41,67800.0,17.38,17.42,17.38,17.41,67800.0
2014-09-19 15:20:00,17.41,17.42,17.41,17.42,30000.0,17.41,17.42,17.41,17.42,30000.0
2014-09-19 15:25:00,17.41,17.42,17.41,17.41,34200.0,17.41,17.42,17.41,17.41,34200.0
2014-09-19 15:30:00,17.42,17.42,17.41,17.42,45600.0,17.42,17.42,17.41,17.42,45600.0
2014-09-19 15:35:00,17.42,17.43,17.4,17.41,60600.0,17.42,17.43,17.4,17.41,60600.0
2014-09-19 15:40:00,17.4,17.41,17.39,17.4,70800.0,17.4,17.41,17.39,17.4,70800.0
2014-09-19 15:45:00,17.4,17.4,17.37,17.38,109800.0,17.4,17.4,17.37,17.38,109800.0
2014-09-19 15:50:00,17.38,17.39,17.36,17.37,119400.0,17.38,17.39,17.36,17.37,119400.0
2014-09-19 15:55:00,17.37,17.38,17.33,17.34,442800.0,17.37,17.38,17.33,17.34,442800.0
2014-09-22 09:30:00,17.31,17.42,17.27,17.42,196200.0,17.31,17.42,17.27,17.42,196200.0
2014-09-22 09:35:00,17.4,17.42,17.34,17.42,124800.0,17.4,17.42,17.34,17.42,124800.0
2014-09-22 09:40:00,17.42,17.43,17.36,17.39,289200.0,17.42,17.43,17.36,17.39,289200.0
2014-09-22 09:45:00,17.36,17.43,17.36,17.42,109800.0,17.36,17.43,17.36,17.42,109800.0
2014-09-22 09:50:00,17.41,17.43,17.38,17.4,88800.0,17.41,17.43,17.38,17.4,88800.0
2014-09-22 09:55:00,17.4,17.42,17.39,17.42,42600.0,17.4,17.42,17.39,17.42,42600.0
2014-09-22 10:00:00,17.42,17.42,17.4,17.41,59400.0,17.42,17.42,17.4,17.41,59400.0
2014-09-22 10:05:00,17.41,17.43,17.41,17.42,70200.0,17.41,17.43,17.41,17.42,70200.0
2014-09-22 10:10:00,17.43,17.44,17.42,17.43,79200.0,17.43,17.44,17.42,17.43,79200.0
2014-09-22 10:15:00,17.44,17.45,17.4,17.42,55800.0,17.44,17.45,17.4,17.42,55800.0
2014-09-22 10:20:00,17.42,17.42,17.39,17.39,32400.0,17.42,17.42,17.39,17.39,32400.0
2014-09-22 10:25:00,17.39,17.41,17.37,17.4,87000.0,17.39,17.41,17.37,17.4,87000.0
2014-09-22 10:30:00,17.4,17.41,17.38,17.41,41400.0,17.4,17.41,17.38,17.41,41400.0
2014-09-22 10:35:00,17.41,17.41,17.39,17.39,27000.0,17.41,17.41,17.39,17.39,27000.0
2014-09-22 10:40:00,17.39,17.42,17.39,17.41,73200.0,17.39,17.42,17.39,17.41,73200.0
2014-09-22 10:45:00,17.42,17.42,17.39,17.4,34200.0,17.42,17.42,17.39,17.4,34200.0
2014-09-22 10:50:00,17.4,17.41,17.4,17.41,44400.0,17.4,17.41,17.4,17.41,44400.0
2014-09-22 10:55:00,17.41,17.41,17.4,17.41,28800.0,17.41,17.41,17.4,17.41,28800.0
2014-09-22 11:00:00,17.41,17.42,17.4,17.41,45000.0,17.41,17.42,17.4,17.41,45000.0
2014-09-22 11:05:00,17.41,17.42,17.4,17.41,37800.0,17.41,17.42,17.4,17.41,37800.0
2014-09-22 11:10:00,17.41,17.42,17.4,17.4,43800.0,17.41,17.42,17.4,17.4,43800.0
2014-09-22 11:15:00,17.4,17.41,17.4,17.41,39600.0,17.4,17.41,17.4,17.41,39600.0
2014-09-22 11:20:00,17.41,17.41,17.4,17.41,12600.0,17.41,17.41,17.4,17.41,12600.0
2014-09-22 11:25:00,17.41,17.41,17.4,17.4,34800.0,17.41,17.41,17.4,17.4,34800.0
2014-09-22 11:30:00,17.41,17.41,17.41,17.41,17400.0,17.41,17.41,17.41,17.41,17400.0
2014-09-22 11:35:00,17.41,17.41,17.4,17.41,48000.0,17.41,17.41,17.4,17.41,48000.0
2014-09-22 11:40:00,17.41,17.41,17.4,17.41,31800.0,17.41,17.41,17.4,17.41,31800.0
2014-09-22 11:45:00,17.4,17.41,17.4,17.4,43800.0,17.4,17.41,17.4,17.4,43800.0
2014-09-22 11:50:00,17.41,17.41,17.4,17.4,17400.0,17.41,17.41,17.4,17.4,17400.0
2014-09-22 11:55:00,17.4,17.41,17.4,17.4,50400.0,17.4,17.41,17.4,17.4,50400.0
2014-09-22 12:00:00,17.4,17.4,17.36,17.37,31200.0,17.4,17.4,17.36,17.37,31200.0
2014-09-22 12:05:00,17.38,17.38,17.38,17.38,21000.0,17.38,17.38,17.38,17.38,21000.0
2014-09-22 12:10:00,17.37,17.38,17.36,17.36,14400.0,17.37,17.38,17.36,17.36,14400.0
2014-09-22 12:15:00,17.36,17.37,17.36,17.36,28800.0,17.36,17.37,17.36,17.36,28800.0
2014-09-22 12:20:00,17.36,17.36,17.36,17.36,25200.0,17.36,17.36,17.36,17.36,25200.0
2014-09-22 12:25:00,17.36,17.36,17.35,17.36,30600.0,17.36,17.36,17.35,17.36,30600.0
2014-09-22 12:30:00,17.35,17.35,17.34,17.35,21600.0,17.35,17.35,17.34,17.35,21600.0
2014-09-22 12:35:00,17.35,17.36,17.34,17.35,39000.0,17.35,17.36,17.34,17.35,39000.0
2014-09-22 12:40:00,17.35,17.37,17.34,17.36,15000.0,17.35,17.37,17.34,17.36,15000.0
2014-09-22 12:45:00,17.36,17.37,17.36,17.36,29400.0,17.36,17.37,17.36,17.36,29400.0
2014-09-22 12:50:00,17.36,17.36,17.35,17.36,10200.0,17.36,17.36,17.35,17.36,10200.0
2014-09-22 12:55:00,17.36,17.36,17.35,17.35,28200.0,17.36,17.36,17.35,17.35,28200.0
2014-09-22 13:00:00,17.35,17.36,17.35,17.36,9600.0,17.35,17.36,17.35,17.36,9600.0
2014-09-22 13:05:00,17.36,17.36,17.35,17.35,22200.0,17.36,17.36,17.35,17.35,22200.0
2014-09-22 13:10:00,17.34,17.34,17.33,17.33,14400.0,17.34,17.34,17.33,17.33,14400.0
2014-09-22 13:15:00,17.32,17.33,17.32,17.33,16200.0,17.32,17.33,17.32,17.33,16200.0
2014-09-22 13:20:00,17.32,17.33,17.32,17.33,22200.0,17.32,17.33,17.32,17.33,22200.0
2014-09-22 13:25:00,17.32,17.35,17.32,17.35,36000.0,17.32,17.35,17.32,17.35,36000.0
2014-09-22 13:30:00,17.34,17.34,17.31,17.32,33000.0,17.34,17.34,17.31,17.32,33000.0
2014-09-22 13:35:00,17.31,17.32,17.31,17.31,22200.0,17.31,17.32,17.31,17.31,22200.0
2014-09-22 13:40:00,17.31,17.32,17.31,17.32,14400.0,17.31,17.32,17.31,17.32,14400.0
2014-09-22 13:45:00,17.31,17.32,17.31,17.32,12000.0,17.31,17.32,17.31,17.32,12000.0
2014-09-22 13:50:00,17.32,17.33,17.31,17.32,17400.0,17.32,17.33,17.31,17.32,17400.0
2014-09-22 13:55:00,17.33,17.33,17.31,17.32,18000.0,17.33,17.33,17.31,17.32,18000.0
2014-09-22 14:00:00,17.32,17.33,17.31,17.32,19200.0,17.32,17.33,17.31,17.32,19200.0
2014-09-22 14:05:00,17.32,17.33,17.32,17.33,33600.0,17.32,17.33,17.32,17.33,33600.0
2014-09-22 14:10:00,17.34,17.34,17.31,17.32,16200.0,17.34,17.34,17.31,17.32,16200.0
2014-09-22 14:15:00,17.32,17.34,17.32,17.34,15600.0,17.32,17.34,17.32,17.34,15600.0
2014-09-22 14:20:00,17.34,17.34,17.33,17.33,39600.0,17.34,17.34,17.33,17.33,39600.0
2014-09-22 14:25:00,17.33,17.33,17.31,17.32,21000.0,17.33,17.33,17.31,17.32,21000.0
2014-09-22 14:30:00,17.32,17.33,17.32,17.33,34800.0,17.32,17.33,17.32,17.33,34800.0
2014-09-22 14:35:00,17.32,17.33,17.32,17.33,12600.0,17.32,17.33,17.32,17.33,12600.0
2014-09-22 14:40:00,17.33,17.33,17.32,17.33,19200.0,17.33,17.33,17.32,17.33,19200.0
2014-09-22 14:45:00,17.33,17.34,17.33,17.34,31200.0,17.33,17.34,17.33,17.34,31200.0
2014-09-22 14:50:00,17.34,17.34,17.33,17.33,34200.0,17.34,17.34,17.33,17.33,34200.0
2014-09-22 14:55:00,17.33,17.34,17.33,17.34,25200.0,17.33,17.34,17.33,17.34,25200.0
2014-09-22 15:00:00,17.34,17.35,17.34,17.34,42600.0,17.34,17.35,17.34,17.34,42600.0
2014-09-22 15:05:00,17.35,17.35,17.34,17.34,27600.0,17.35,17.35,17.34,17.34,27600.0
2014-09-22 15:10:00,17.34,17.34,17.33,17.33,19200.0,17.34,17.34,17.33,17.33,19200.0
2014-09-22 15:15:00,17.33,17.33,17.3,17.3,37200.0,17.33,17.33,17.3,17.3,37200.0
2014-09-22 15:20:00,17.3,17.31,17.3,17.31,24000.0,17.3,17.31,17.3,17.31,24000.0
2014-09-22 15:25:00,17.3,17.32,17.3,17.32,55800.0,17.3,17.32,17.3,17.32,55800.0
2014-09-22 15:30:00,17.32,17.32,17.31,17.32,19200.0,17.32,17.32,17.31,17.32,19200.0
2014-09-22 15:35:00,17.32,17.34,17.32,17.34,36000.0,17.32,17.34,17.32,17.34,36000.0
2014-09-22 15:40:00,17.33,17.36,17.33,17.36,28200.0,17.33,17.36,17.33,17.36,28200.0
2014-09-22 15:45:00,17.36,17.36,17.35,17.36,35400.0,17.36,17.36,17.35,17.36,35400.0
2014-09-22 15:50:00,17.36,17.36,17.33,17.33,60600.0,17.36,17.36,17.33,17.33,60600.0
2014-09-22 15:55:00,17.33,17.34,17.33,17.34,84600.0,17.33,17.34,17.33,17.34,84600.0
2014-09-23 09:30:00,17.1,17.28,17.1,17.27,221400.0,17.1,17.28,17.1,17.27,221400.0
2014-09-23 09:35:00,17.27,17.28,17.17,17.17,64800.0,17.27,17.28,17.17,17.17,64800.0
2014-09-23 09:40:00,17.18,17.19,17.12,17.14,48000.0,17.18,17.19,17.12,17.14,48000.0
2014-09-23 09:45:00,17.14,17.2,17.14,17.2,21600.0,17.14,17.2,17.14,17.2,21600.0
2014-09-23 09:50:00,17.19,17.2,17.14,17.18,105600.0,17.19,17.2,17.14,17.18,105600.0
2014-09-23 09:55:00,17.19,17.24,17.18,17.24,26400.0,17.19,17.24,17.18,17.24,26400.0
2014-09-23 10:00:00,17.25,17.26,17.22,17.23,63600.0,17.25,17.26,17.22,17.23,63600.0
2014-09-23 10:05:00,17.22,17.25,17.22,17.22,22200.0,17.22,17.25,17.22,17.22,22200.0
2014-09-23 10:10:00,17.22,17.23,17.21,17.22,20400.0,17.22,17.23,17.21,17.22,20400.0
2014-09-23 10:15:00,17.23,17.29,17.23,17.28,56400.0,17.23,17.29,17.23,17.28,56400.0
2014-09-23 10:20:00,17.29,17.31,17.29,17.3,72000.0,17.29,17.31,17.29,17.3,72000.0
2014-09-23 10:25:00,17.3,17.34,17.28,17.29,176400.0,17.3,17.34,17.28,17.29,176400.0
2014-09-23 10:30:00,17.29,17.33,17.28,17.33,79800.0,17.29,17.33,17.28,17.33,79800.0
2014-09-23 10:35:00,17.33,17.36,17.29,17.29,121200.0,17.33,17.36,17.29,17.29,121200.0
2014-09-23 10:40:00,17.29,17.3,17.27,17.3,73800.0,17.29,17.3,17.27,17.3,73800.0
2014-09-23 10:45:00,17.29,17.29,17.26,17.26,13200.0,17.29,17.29,17.26,17.26,13200.0
2014-09-23 10:50:00,17.26,17.28,17.25,17.27,70800.0,17.26,17.28,17.25,17.27,70800.0
2014-09-23 10:55:00,17.26,17.26,17.24,17.24,15000.0,17.26,17.26,17.24,17.24,15000.0
2014-09-23 11:00:00,17.24,17.32,17.24,17.32,80400.0,17.24,17.32,17.24,17.32,80400.0
2014-09-23 11:05:00,17.32,17.33,17.3,17.32,94800.0,17.32,17.33,17.3,17.32,94800.0
2014-09-23 11:10:00,17.32,17.35,17.31,17.33,65400.0,17.32,17.35,17.31,17.33,65400.0
2014-09-23 11:15:00,17.32,17.33,17.3,17.3,29400.0,17.32,17.33,17.3,17.3,29400.0
2014-09-23 11:20:00,17.3,17.32,17.29,17.29,55800.0,17.3,17.32,17.29,17.29,55800.0
2014-09-23 11:25:00,17.29,17.3,17.25,17.26,11400.0,17.29,17.3,17.25,17.26,11400.0
2014-09-23 11:30:00,17.25,17.26,17.25,17.25,18000.0,17.25,17.26,17.25,17.25,18000.0
2014-09-23 11:35:00,17.25,17.26,17.24,17.26,44400.0,17.25,17.26,17.24,17.26,44400.0
2014-09-23 11:40:00,17.26,17.26,17.25,17.25,12000.0,17.26,17.26,17.25,17.25,12000.0
2014-09-23 11:45:00,17.25,17.25,17.23,17.24,28200.0,17.25,17.25,17.23,17.24,28200.0
2014-09-23 11:50:00,17.25,17.27,17.25,17.27,12000.0,17.25,17.27,17.25,17.27,12000.0
2014-09-23 11:55:00,17.27,17.27,17.25,17.25,9000.0,17.27,17.27,17.25,17.25,9000.0
2014-09-23 12:00:00,17.25,17.25,17.24,17.24,7800.0,17.25,17.25,17.24,17.24,7800.0
2014-09-23 12:05:00,17.24,17.25,17.23,17.24,19200.0,17.24,17.25,17.23,17.24,19200.0
2014-09-23 12:10:00,17.24,17.24,17.23,17.23,21600.0,17.24,17.24,17.23,17.23,21600.0
2014-09-23 12:15:00,17.23,17.24,17.23,17.24,23400.0,17.23,17.24,17.23,17.24,23400.0
2014-09-23 12:20:00,17.24,17.25,17.23,17.24,25800.0,17.24,17.25,17.23,17.24,25800.0
2014-09-23 12:25:00,17.23,17.24,17.22,17.24,10200.0,17.23,17.24,17.22,17.24,10200.0
2014-09-23 12:30:00,17.24,17.24,17.23,17.23,3000.0,17.24,17.24,17.23,17.23,3000.0
2014-09-23 12:35:00,17.22,17.27,17.22,17.27,60600.0,17.22,17.27,17.22,17.27,60600.0
2014-09-23 12:40:00,17.26,17.3,17.26,17.29,85800.0,17.26,17.3,17.26,17.29,85800.0
2014-09-23 12:45:00,17.29,17.29,17.26,17.26,10800.0,17.29,17.29,17.26,17.26,10800.0
2014-09-23 12:50:00,17.25,17.25,17.25,17.25,4800.0,17.25,17.25,17.25,17.25,4800.0
2014-09-23 12:55:00,17.25,17.25,17.23,17.23,9600.0,17.25,17.25,17.23,17.23,9600.0
2014-09-23 13:00:00,17.22,17.23,17.21,17.22,12000.0,17.22,17.23,17.21,17.22,12000.0
2014-09-23 13:05:00,17.2,17.21,17.2,17.2,13200.0,17.2,17.21,17.2,17.2,13200.0
2014-09-23 13:10:00,17.2,17.22,17.2,17.22,9600.0,17.2,17.22,17.2,17.22,9600.0
2014-09-23 13:15:00,17.22,17.22,17.21,17.22,4200.0,17.22,17.22,17.21,17.22,4200.0
2014-09-23 13:20:00,17.22,17.22,17.22,17.22,7800.0,17.22,17.22,17.22,17.22,7800.0
2014-09-23 13:25:00,17.22,17.23,17.22,17.22,16200.0,17.22,17.23,17.22,17.22,16200.0
2014-09-23 13:30:00,17.23,17.25,17.22,17.25,16800.0,17.23,17.25,17.22,17.25,16800.0
2014-09-23 13:35:00,17.25,17.27,17.24,17.26,22800.0,17.25,17.27,17.24,17.26,22800.0
2014-09-23 13:40:00,17.25,17.25,17.24,17.24,7800.0,17.25,17.25,17.24,17.24,7800.0
2014-09-23 13:45:00,17.24,17.24,17.23,17.24,4800.0,17.24,17.24,17.23,17.24,4800.0
2014-09-23 13:50:00,17.22,17.23,17.22,17.23,13200.0,17.22,17.23,17.22,17.23,13200.0
2014-09-23 13:55:00,17.23,17.23,17.19,17.21,39000.0,17.23,17.23,17.19,17.21,39000.0
2014-09-23 14:00:00,17.21,17.22,17.21,17.22,15000.0,17.21,17.22,17.21,17.22,15000.0
2014-09-23 14:05:00,17.21,17.21,17.21,17.21,3000.0,17.21,17.21,17.21,17.21,3000.0
2014-09-23 14:10:00,17.21,17.23,17.2,17.22,15600.0,17.21,17.23,17.2,17.22,15600.0
2014-09-23 14:15:00,17.23,17.23,17.22,17.22,8400.0,17.23,17.23,17.22,17.22,8400.0
2014-09-23 14:20:00,17.21,17.21,17.19,17.19,12000.0,17.21,17.21,17.19,17.19,12000.0
2014-09-23 14:25:00,17.2,17.21,17.2,17.21,9000.0,17.2,17.21,17.2,17.21,9000.0
2014-09-23 14:30:00,17.21,17.22,17.19,17.19,29400.0,17.21,17.22,17.19,17.19,29400.0
2014-09-23 14:35:00,17.2,17.21,17.2,17.2,11400.0,17.2,17.21,17.2,17.2,11400.0
2014-09-23 14:40:00,17.2,17.2,17.19,17.2,9600.0,17.2,17.2,17.19,17.2,9600.0
2014-09-23 14:45:00,17.2,17.22,17.2,17.22,42000.0,17.2,17.22,17.2,17.22,42000.0
2014-09-23 14:50:00,17.22,17.24,17.22,17.24,17400.0,17.22,17.24,17.22,17.24,17400.0
2014-09-23 14:55:00,17.23,17.25,17.22,17.25,31200.0,17.23,17.25,17.22,17.25,31200.0
2014-09-23 15:00:00,17.25,17.25,17.24,17.25,16200.0,17.25,17.25,17.24,17.25,16200.0
2014-09-23 15:05:00,17.25,17.25,17.23,17.24,12600.0,17.25,17.25,17.23,17.24,12600.0
2014-09-23 15:10:00,17.23,17.24,17.22,17.23,15000.0,17.23,17.24,17.22,17.23,15000.0
2014-09-23 15:15:00,17.23,17.25,17.23,17.24,33600.0,17.23,17.25,17.23,17.24,33600.0
2014-09-23 15:20:00,17.24,17.24,17.22,17.22,28800.0,17.24,17.24,17.22,17.22,28800.0
2014-09-23 15:25:00,17.23,17.24,17.22,17.24,58800.0,17.23,17.24,17.22,17.24,58800.0
2014-09-23 15:30:00,17.24,17.24,17.22,17.22,50400.0,17.24,17.24,17.22,17.22,50400.0
2014-09-23 15:35:00,17.23,17.25,17.23,17.25,31200.0,17.23,17.25,17.23,17.25,31200.0
2014-09-23 15:40:00,17.25,17.26,17.25,17.26,39000.0,17.25,17.26,17.25,17.26,39000.0
2014-09-23 15:45:00,17.25,17.25,17.23,17.24,55800.0,17.25,17.25,17.23,17.24,55800.0
2014-09-23 15:50:00,17.24,17.24,17.22,17.22,148200.0,17.24,17.24,17.22,17.22,148200.0
2014-09-23 15:55:00,17.22,17.22,17.2,17.2,235800.0,17.22,17.22,17.2,17.2,235800.0
2014-09-24 09:30:00,17.2,17.2,17.14,17.15,54000.0,17.2,17.2,17.14,17.15,54000.0
2014-09-24 09:35:00,17.15,17.22,17.15,17.21,38400.0,17.15,17.22,17.15,17.21,38400.0
2014-09-24 09:40:00,17.21,17.21,17.16,17.16,10800.0,17.21,17.21,17.16,17.16,10800.0
2014-09-24 09:45:00,17.14,17.14,17.1,17.13,17400.0,17.14,17.14,17.1,17.13,17400.0
2014-09-24 09:50:00,17.14,17.18,17.14,17.18,13800.0,17.14,17.18,17.14,17.18,13800.0
2014-09-24 09:55:00,17.17,17.19,17.16,17.18,29400.0,17.17,17.19,17.16,17.18,29400.0
2014-09-24 10:00:00,17.19,17.2,17.15,17.19,40800.0,17.19,17.2,17.15,17.19,40800.0
2014-09-24 10:05:00,17.18,17.21,17.18,17.18,39600.0,17.18,17.21,17.18,17.18,39600.0
2014-09-24 10:10:00,17.18,17.18,17.16,17.16,13800.0,17.18,17.18,17.16,17.16,13800.0
2014-09-24 10:15:00,17.18,17.2,17.17,17.17,26400.0,17.18,17.2,17.17,17.17,26400.0
2014-09-24 10:20:00,17.18,17.19,17.18,17.19,26400.0,17.18,17.19,17.18,17.19,26400.0
2014-09-24 10:25:00,17.2,17.21,17.19,17.2,19800.0,17.2,17.21,17.19,17.2,19800.0
2014-09-24 10:30:00,17.18,17.18,17.16,17.17,18000.0,17.18,17.18,17.16,17.17,18000.0
2014-09-24 10:35:00,17.18,17.2,17.17,17.2,16800.0,17.18,17.2,17.17,17.2,16800.0
2014-09-24 10:40:00,17.2,17.21,17.2,17.2,16800.0,17.2,17.21,17.2,17.2,16800.0
2014-09-24 10:45:00,17.19,17.2,17.19,17.2,21000.0,17.19,17.2,17.19,17.2,21000.0
2014-09-24 10:50:00,17.2,17.21,17.19,17.19,19200.0,17.2,17.21,17.19,17.19,19200.0
2014-09-24 10:55:00,17.2,17.21,17.19,17.21,22200.0,17.2,17.21,17.19,17.21,22200.0
2014-09-24 11:00:00,17.21,17.21,17.18,17.2,17400.0,17.21,17.21,17.18,17.2,17400.0
2014-09-24 11:05:00,17.2,17.21,17.2,17.2,28200.0,17.2,17.21,17.2,17.2,28200.0
2014-09-24 11:10:00,17.21,17.21,17.2,17.2,26400.0,17.21,17.21,17.2,17.2,26400.0
2014-09-24 11:15:00,17.2,17.21,17.2,17.2,13800.0,17.2,17.21,17.2,17.2,13800.0
2014-09-24 11:20:00,17.2,17.21,17.2,17.21,45000.0,17.2,17.21,17.2,17.21,45000.0
2014-09-24 11:25:00,17.2,17.21,17.19,17.19,21600.0,17.2,17.21,17.19,17.19,21600.0
2014-09-24 11:30:00,17.2,17.22,17.2,17.21,23400.0,17.2,17.22,17.2,17.21,23400.0
2014-09-24 11:35:00,17.21,17.24,17.21,17.22,25200.0,17.21,17.24,17.21,17.22,25200.0
2014-09-24 11:40:00,17.22,17.24,17.21,17.24,52800.0,17.22,17.24,17.21,17.24,52800.0
2014-09-24 11:45:00,17.23,17.24,17.22,17.23,65400.0,17.23,17.24,17.22,17.23,65400.0
2014-09-24 11:50:00,17.24,17.24,17.23,17.24,30000.0,17.24,17.24,17.23,17.24,30000.0
2014-09-24 11:55:00,17.24,17.25,17.23,17.24,24600.0,17.24,17.25,17.23,17.24,24600.0
2014-09-24 12:00:00,17.25,17.25,17.23,17.24,97800.0,17.25,17.25,17.23,17.24,97800.0
2014-09-24 12:05:00,17.24,17.25,17.23,17.23,39000.0,17.24,17.25,17.23,17.23,39000.0
2014-09-24 12:10:00,17.23,17.23,17.22,17.23,13200.0,17.23,17.23,17.22,17.23,13200.0
2014-09-24 12:15:00,17.23,17.23,17.22,17.22,38400.0,17.23,17.23,17.22,17.22,38400.0
2014-09-24 12:20:00,17.22,17.22,17.21,17.22,62400.0,17.22,17.22,17.21,17.22,62400.0
2014-09-24 12:25:00,17.21,17.21,17.21,17.21,11400.0,17.21,17.21,17.21,17.21,11400.0
2014-09-24 12:30:00,17.22,17.23,17.22,17.23,63600.0,17.22,17.23,17.22,17.23,63600.0
2014-09-24 12:35:00,17.22,17.24,17.22,17.23,15000.0,17.22,17.24,17.22,17.23,15000.0
2014-09-24 12:40:00,17.23,17.24,17.23,17.23,6600.0,17.23,17.24,17.23,17.23,6600.0
2014-09-24 12:45:00,17.24,17.24,17.22,17.22,13800.0,17.24,17.24,17.22,17.22,13800.0
2014-09-24 12:50:00,17.22,17.22,17.21,17.22,25200.0,17.22,17.22,17.21,17.22,25200.0
2014-09-24 12:55:00,17.22,17.23,17.22,17.23,15000.0,17.22,17.23,17.22,17.23,15000.0
2014-09-24 13:00:00,17.23,17.23,17.22,17.23,17400.0,17.23,17.23,17.22,17.23,17400.0
2014-09-24 13:05:00,17.22,17.22,17.21,17.22,19200.0,17.22,17.22,17.21,17.22,19200.0
2014-09-24 13:10:00,17.22,17.22,17.21,17.22,21600.0,17.22,17.22,17.21,17.22,21600.0
2014-09-24 13:15:00,17.22,17.23,17.22,17.23,16200.0,17.22,17.23,17.22,17.23,16200.0
2014-09-24 13:20:00,17.23,17.23,17.21,17.22,10200.0,17.23,17.23,17.21,17.22,10200.0
2014-09-24 13:25:00,17.22,17.23,17.22,17.22,2400.0,17.22,17.23,17.22,17.22,2400.0
2014-09-24 13:30:00,17.22,17.23,17.22,17.23,10800.0,17.22,17.23,17.22,17.23,10800.0
2014-09-24 13:35:00,17.23,17.24,17.22,17.23,14400.0,17.23,17.24,17.22,17.23,14400.0
2014-09-24 13:40:00,17.24,17.24,17.23,17.23,10200.0,17.24,17.24,17.23,17.23,10200.0
2014-09-24 13:45:00,17.23,17.24,17.23,17.23,9000.0,17.23,17.24,17.23,17.23,9000.0
2014-09-24 13:50:00,17.23,17.24,17.23,17.24,30600.0,17.23,17.24,17.23,17.24,30600.0
2014-09-24 13:55:00,17.24,17.24,17.23,17.24,7200.0,17.24,17.24,17.23,17.24,7200.0
2014-09-24 14:00:00,17.24,17.25,17.24,17.25,22800.0,17.24,17.25,17.24,17.25,22800.0
2014-09-24 14:05:00,17.25,17.25,17.24,17.25,35400.0,17.25,17.25,17.24,17.25,35400.0
2014-09-24 14:10:00,17.25,17.25,17.24,17.24,15000.0,17.25,17.25,17.24,17.24,15000.0
2014-09-24 14:15:00,17.25,17.25,17.23,17.23,32400.0,17.25,17.25,17.23,17.23,32400.0
2014-09-24 14:20:00,17.23,17.24,17.22,17.22,15000.0,17.23,17.24,17.22,17.22,15000.0
2014-09-24 14:25:00,17.22,17.24,17.22,17.24,56400.0,17.22,17.24,17.22,17.24,56400.0
2014-09-24 14:30:00,17.24,17.25,17.24,17.24,13200.0,17.24,17.25,17.24,17.24,13200.0
2014-09-24 14:35:00,17.24,17.25,17.24,17.24,18600.0,17.24,17.25,17.24,17.24,18600.0
2014-09-24 14:40:00,17.25,17.25,17.24,17.24,25200.0,17.25,17.25,17.24,17.24,25200.0
2014-09-24 14:45:00,17.24,17.25,17.24,17.24,24600.0,17.24,17.25,17.24,17.24,24600.0
2014-09-24 14:50:00,17.24,17.26,17.24,17.26,12000.0,17.24,17.26,17.24,17.26,12000.0
2014-09-24 14:55:00,17.26,17.26,17.24,17.25,42000.0,17.26,17.26,17.24,17.25,42000.0
2014-09-24 15:00:00,17.25,17.26,17.25,17.26,15000.0,17.25,17.26,17.25,17.26,15000.0
2014-09-24 15:05:00,17.26,17.26,17.25,17.25,35400.0,17.26,17.26,17.25,17.25,35400.0
2014-09-24 15:10:00,17.26,17.27,17.25,17.25,26400.0,17.26,17.27,17.25,17.25,26400.0
2014-09-24 15:15:00,17.25,17.25,17.25,17.25,25800.0,17.25,17.25,17.25,17.25,25800.0
2014-09-24 15:20:00,17.25,17.25,17.25,17.25,27600.0,17.25,17.25,17.25,17.25,27600.0
2014-09-24 15:25:00,17.25,17.26,17.25,17.25,34800.0,17.25,17.26,17.25,17.25,34800.0
2014-09-24 15:30:00,17.25,17.27,17.25,17.25,43800.0,17.25,17.27,17.25,17.25,43800.0
2014-09-24 15:35:00,17.25,17.26,17.25,17.25,47400.0,17.25,17.26,17.25,17.25,47400.0
2014-09-24 15:40:00,17.25,17.26,17.25,17.25,59400.0,17.25,17.26,17.25,17.25,59400.0
2014-09-24 15:45:00,17.25,17.27,17.25,17.27,129000.0,17.25,17.27,17.25,17.27,129000.0
2014-09-24 15:50:00,17.27,17.28,17.26,17.27,134400.0,17.27,17.28,17.26,17.27,134400.0
2014-09-24 15:55:00,17.27,17.28,17.25,17.26,354600.0,17.27,17.28,17.25,17.26,354600.0
2014-09-25 09:30:00,17.34,17.36,17.27,17.28,127200.0,17.34,17.36,17.27,17.28,127200.0
2014-09-25 09:35:00,17.28,17.31,17.27,17.27,28200.0,17.28,17.31,17.27,17.27,28200.0
2014-09-25 09:40:00,17.28,17.29,17.27,17.29,26400.0,17.28,17.29,17.27,17.29,26400.0
2014-09-25 09:45:00,17.29,17.29,17.23,17.24,33000.0,17.29,17.29,17.23,17.24,33000.0
2014-09-25 09:50:00,17.26,17.26,17.22,17.25,34800.0,17.26,17.26,17.22,17.25,34800.0
2014-09-25 09:55:00,17.26,17.28,17.24,17.27,55200.0,17.26,17.28,17.24,17.27,55200.0
2014-09-25 10:00:00,17.27,17.27,17.22,17.22,36600.0,17.27,17.27,17.22,17.22,36600.0
2014-09-25 10:05:00,17.23,17.25,17.23,17.24,25200.0,17.23,17.25,17.23,17.24,25200.0
2014-09-25 10:10:00,17.25,17.25,17.18,17.2,36000.0,17.25,17.25,17.18,17.2,36000.0
2014-09-25 10:15:00,17.19,17.21,17.19,17.2,21000.0,17.19,17.21,17.19,17.2,21000.0
2014-09-25 10:20:00,17.2,17.21,17.15,17.18,33600.0,17.2,17.21,17.15,17.18,33600.0
2014-09-25 10:25:00,17.17,17.2,17.17,17.19,25800.0,17.17,17.2,17.17,17.19,25800.0
2014-09-25 10:30:00,17.18,17.18,17.16,17.16,17400.0,17.18,17.18,17.16,17.16,17400.0
2014-09-25 10:35:00,17.17,17.19,17.17,17.17,18600.0,17.17,17.19,17.17,17.17,18600.0
2014-09-25 10:40:00,17.17,17.18,17.16,17.17,58800.0,17.17,17.18,17.16,17.17,58800.0
2014-09-25 10:45:00,17.16,17.17,17.15,17.17,19800.0,17.16,17.17,17.15,17.17,19800.0
2014-09-25 10:50:00,17.17,17.18,17.17,17.18,4200.0,17.17,17.18,17.17,17.18,4200.0
2014-09-25 10:55:00,17.18,17.22,17.17,17.22,11400.0,17.18,17.22,17.17,17.22,11400.0
2014-09-25 11:00:00,17.22,17.22,17.21,17.22,13800.0,17.22,17.22,17.21,17.22,13800.0
2014-09-25 11:05:00,17.21,17.22,17.19,17.22,13200.0,17.21,17.22,17.19,17.22,13200.0
2014-09-25 11:10:00,17.22,17.23,17.22,17.22,25800.0,17.22,17.23,17.22,17.22,25800.0
2014-09-25 11:15:00,17.22,17.23,17.21,17.23,24600.0,17.22,17.23,17.21,17.23,24600.0
2014-09-25 11:20:00,17.23,17.24,17.21,17.24,21000.0,17.23,17.24,17.21,17.24,21000.0
2014-09-25 11:25:00,17.25,17.25,17.24,17.25,7200.0,17.25,17.25,17.24,17.25,7200.0
2014-09-25 11:30:00,17.25,17.25,17.23,17.23,15000.0,17.25,17.25,17.23,17.23,15000.0
2014-09-25 11:35:00,17.24,17.25,17.24,17.25,52200.0,17.24,17.25,17.24,17.25,52200.0
2014-09-25 11:40:00,17.23,17.23,17.23,17.23,7800.0,17.23,17.23,17.23,17.23,7800.0
2014-09-25 11:45:00,17.22,17.23,17.21,17.21,10200.0,17.22,17.23,17.21,17.21,10200.0
2014-09-25 11:50:00,17.21,17.22,17.21,17.21,9000.0,17.21,17.22,17.21,17.21,9000.0
2014-09-25 11:55:00,17.2,17.22,17.2,17.21,48600.0,17.2,17.22,17.2,17.21,48600.0
2014-09-25 12:00:00,17.21,17.22,17.21,17.22,21600.0,17.21,17.22,17.21,17.22,21600.0
2014-09-25 12:05:00,17.22,17.23,17.22,17.22,15600.0,17.22,17.23,17.22,17.22,15600.0
2014-09-25 12:10:00,17.23,17.23,17.23,17.23,3000.0,17.23,17.23,17.23,17.23,3000.0
2014-09-25 12:15:00,17.23,17.24,17.22,17.22,37800.0,17.23,17.24,17.22,17.22,37800.0
2014-09-25 12:20:00,17.22,17.23,17.21,17.23,43200.0,17.22,17.23,17.21,17.23,43200.0
2014-09-25 12:25:00,17.22,17.23,17.2,17.22,79800.0,17.22,17.23,17.2,17.22,79800.0
2014-09-25 12:30:00,17.2,17.23,17.2,17.23,10800.0,17.2,17.23,17.2,17.23,10800.0
2014-09-25 12:35:00,17.22,17.23,17.21,17.23,14400.0,17.22,17.23,17.21,17.23,14400.0
2014-09-25 12:40:00,17.22,17.22,17.21,17.22,4800.0,17.22,17.22,17.21,17.22,4800.0
2014-09-25 12:45:00,17.22,17.23,17.21,17.21,10800.0,17.22,17.23,17.21,17.21,10800.0
2014-09-25 12:50:00,17.21,17.22,17.2,17.22,22800.0,17.21,17.22,17.2,17.22,22800.0
2014-09-25 12:55:00,17.21,17.22,17.21,17.21,14400.0,17.21,17.22,17.21,17.21,14400.0
2014-09-25 13:00:00,17.21,17.22,17.19,17.19,18600.0,17.21,17.22,17.19,17.19,18600.0
2014-09-25 13:05:00,17.19,17.21,17.19,17.2,19200.0,17.19,17.21,17.19,17.2,19200.0
2014-09-25 13:10:00,17.2,17.22,17.19,17.19,21600.0,17.2,17.22,17.19,17.19,21600.0
2014-09-25 13:15:00,17.2,17.22,17.19,17.2,15600.0,17.2,17.22,17.19,17.2,15600.0
2014-09-25 13:20:00,17.2,17.2,17.18,17.19,18600.0,17.2,17.2,17.18,17.19,18600.0
2014-09-25 13:25:00,17.18,17.18,17.18,17.18,18000.0,17.18,17.18,17.18,17.18,18000.0
2014-09-25 13:30:00,17.18,17.19,17.17,17.19,13800.0,17.18,17.19,17.17,17.19,13800.0
2014-09-25 13:35:00,17.19,17.2,17.19,17.19,7200.0,17.19,17.2,17.19,17.19,7200.0
2014-09-25 13:40:00,17.19,17.2,17.18,17.2,11400.0,17.19,17.2,17.18,17.2,11400.0
2014-09-25 13:45:00,17.2,17.2,17.18,17.19,13800.0,17.2,17.2,17.18,17.19,13800.0
2014-09-25 13:50:00,17.19,17.19,17.17,17.17,6600.0,17.19,17.19,17.17,17.17,6600.0
2014-09-25 13:55:00,17.16,17.17,17.16,17.17,16200.0,17.16,17.17,17.16,17.17,16200.0
2014-09-25 14:00:00,17.17,17.17,17.16,17.17,16800.0,17.17,17.17,17.16,17.17,16800.0
2014-09-25 14:05:00,17.16,17.18,17.16,17.17,52800.0,17.16,17.18,17.16,17.17,52800.0
2014-09-25 14:10:00,17.17,17.17,17.16,17.17,12000.0,17.17,17.17,17.16,17.17,12000.0
2014-09-25 14:15:00,17.17,17.17,17.16,17.17,16200.0,17.17,17.17,17.16,17.17,16200.0
2014-09-25 14:20:00,17.17,17.17,17.16,17.16,10200.0,17.17,17.17,17.16,17.16,10200.0
2014-09-25 14:25:00,17.16,17.17,17.16,17.17,10800.0,17.16,17.17,17.16,17.17,10800.0
2014-09-25 14:30:00,17.17,17.18,17.17,17.17,18000.0,17.17,17.18,17.17,17.17,18000.0
2014-09-25 14:35:00,17.17,17.18,17.17,17.17,16800.0,17.17,17.18,17.17,17.17,16800.0
2014-09-25 14:40:00,17.18,17.18,17.17,17.17,10200.0,17.18,17.18,17.17,17.17,10200.0
2014-09-25 14:45:00,17.17,17.18,17.17,17.18,22800.0,17.17,17.18,17.17,17.18,22800.0
2014-09-25 14:50:00,17.18,17.18,17.16,17.17,29400.0,17.18,17.18,17.16,17.17,29400.0
2014-09-25 14:55:00,17.17,17.17,17.15,17.16,21000.0,17.17,17.17,17.15,17.16,21000.0
2014-09-25 15:00:00,17.17,17.17,17.16,17.16,17400.0,17.17,17.17,17.16,17.16,17400.0
2014-09-25 15:05:00,17.16,17.17,17.16,17.17,19200.0,17.16,17.17,17.16,17.17,19200.0
2014-09-25 15:10:00,17.17,17.17,17.15,17.16,37800.0,17.17,17.17,17.15,17.16,37800.0
2014-09-25 15:15:00,17.17,17.17,17.15,17.15,34200.0,17.17,17.17,17.15,17.15,34200.0
2014-09-25 15:20:00,17.15,17.16,17.14,17.15,25800.0,17.15,17.16,17.14,17.15,25800.0
2014-09-25 15:25:00,17.14,17.15,17.14,17.14,54000.0,17.14,17.15,17.14,17.14,54000.0
2014-09-25 15:30:00,17.14,17.14,17.13,17.14,147000.0,17.14,17.14,17.13,17.14,147000.0
2014-09-25 15:35:00,17.14,17.14,17.13,17.14,43800.0,17.14,17.14,17.13,17.14,43800.0
2014-09-25 15:40:00,17.14,17.15,17.14,17.15,56400.0,17.14,17.15,17.14,17.15,56400.0
2014-09-25 15:45:00,17.14,17.15,17.13,17.15,68400.0,17.14,17.15,17.13,17.15,68400.0
2014-09-25 15:50:00,17.15,17.16,17.14,17.14,70800.0,17.15,17.16,17.14,17.14,70800.0
2014-09-25 15:55:00,17.14,17.15,17.11,17.11,134400.0,17.14,17.15,17.11,17.11,134400.0
2014-09-26 09:30:00,17.11,17.11,17.06,17.08,41400.0,17.11,17.11,17.06,17.08,41400.0
2014-09-26 09:35:00,17.12,17.16,17.08,17.15,33600.0,17.12,17.16,17.08,17.15,33600.0
2014-09-26 09:40:00,17.14,17.15,17.1,17.1,67200.0,17.14,17.15,17.1,17.1,67200.0
2014-09-26 09:45:00,17.1,17.11,17.07,17.1,51000.0,17.1,17.11,17.07,17.1,51000.0
2014-09-26 09:50:00,17.14,17.16,17.12,17.16,21000.0,17.14,17.16,17.12,17.16,21000.0
2014-09-26 09:55:00,17.16,17.17,17.13,17.15,37200.0,17.16,17.17,17.13,17.15,37200.0
2014-09-26 10:00:00,17.15,17.17,17.15,17.16,40200.0,17.15,17.17,17.15,17.16,40200.0
2014-09-26 10:05:00,17.16,17.17,17.15,17.15,14400.0,17.16,17.17,17.15,17.15,14400.0
2014-09-26 10:10:00,17.15,17.16,17.14,17.16,6600.0,17.15,17.16,17.14,17.16,6600.0
2014-09-26 10:15:00,17.16,17.16,17.12,17.14,20400.0,17.16,17.16,17.12,17.14,20400.0
2014-09-26 10:20:00,17.15,17.16,17.14,17.14,12600.0,17.15,17.16,17.14,17.14,12600.0
2014-09-26 10:25:00,17.14,17.15,17.11,17.11,49200.0,17.14,17.15,17.11,17.11,49200.0
2014-09-26 10:30:00,17.11,17.15,17.09,17.15,21600.0,17.11,17.15,17.09,17.15,21600.0
2014-09-26 10:35:00,17.15,17.16,17.09,17.09,94800.0,17.15,17.16,17.09,17.09,94800.0
2014-09-26 10:40:00,17.09,17.1,17.06,17.06,45000.0,17.09,17.1,17.06,17.06,45000.0
2014-09-26 10:45:00,17.06,17.07,17.04,17.07,38400.0,17.06,17.07,17.04,17.07,38400.0
2014-09-26 10:50:00,17.06,17.1,17.06,17.1,7200.0,17.06,17.1,17.06,17.1,7200.0
2014-09-26 10:55:00,17.1,17.12,17.09,17.12,13200.0,17.1,17.12,17.09,17.12,13200.0
2014-09-26 11:00:00,17.13,17.14,17.12,17.12,15600.0,17.13,17.14,17.12,17.12,15600.0
2014-09-26 11:05:00,17.12,17.13,17.11,17.11,28200.0,17.12,17.13,17.11,17.11,28200.0
2014-09-26 11:10:00,17.12,17.12,17.11,17.11,7200.0,17.12,17.12,17.11,17.11,7200.0
2014-09-26 11:15:00,17.13,17.13,17.12,17.12,5400.0,17.13,17.13,17.12,17.12,5400.0
2014-09-26 11:20:00,17.11,17.11,17.09,17.1,37800.0,17.11,17.11,17.09,17.1,37800.0
2014-09-26 11:25:00,17.11,17.11,17.09,17.1,19200.0,17.11,17.11,17.09,17.1,19200.0
2014-09-26 11:30:00,17.09,17.1,17.08,17.08,7200.0,17.09,17.1,17.08,17.08,7200.0
2014-09-26 11:35:00,17.08,17.09,17.07,17.08,24000.0,17.08,17.09,17.07,17.08,24000.0
2014-09-26 11:40:00,17.07,17.09,17.07,17.09,6000.0,17.07,17.09,17.07,17.09,6000.0
2014-09-26 11:45:00,17.09,17.09,17.08,17.08,10200.0,17.09,17.09,17.08,17.08,10200.0
2014-09-26 11:50:00,17.09,17.1,17.09,17.1,3600.0,17.09,17.1,17.09,17.1,3600.0
2014-09-26 11:55:00,17.1,17.11,17.1,17.11,6600.0,17.1,17.11,17.1,17.11,6600.0
2014-09-26 12:00:00,17.11,17.11,17.09,17.1,29400.0,17.11,17.11,17.09,17.1,29400.0
2014-09-26 12:05:00,17.1,17.1,17.09,17.1,15600.0,17.1,17.1,17.09,17.1,15600.0
2014-09-26 12:10:00,17.09,17.1,17.09,17.09,7800.0,17.09,17.1,17.09,17.09,7800.0
2014-09-26 12:15:00,17.09,17.09,17.08,17.09,25800.0,17.09,17.09,17.08,17.09,25800.0
2014-09-26 12:20:00,17.09,17.11,17.09,17.11,52200.0,17.09,17.11,17.09,17.11,52200.0
2014-09-26 12:25:00,17.1,17.1,17.08,17.08,15000.0,17.1,17.1,17.08,17.08,15000.0
2014-09-26 12:30:00,17.07,17.08,17.06,17.06,30000.0,17.07,17.08,17.06,17.06,30000.0
2014-09-26 12:35:00,17.06,17.08,17.04,17.05,87000.0,17.06,17.08,17.04,17.05,87000.0
2014-09-26 12:40:00,17.05,17.07,17.05,17.06,19800.0,17.05,17.07,17.05,17.06,19800.0
2014-09-26 12:45:00,17.07,17.07,17.06,17.07,12000.0,17.07,17.07,17.06,17.07,12000.0
2014-09-26 12:50:00,17.07,17.08,17.07,17.07,19800.0,17.07,17.08,17.07,17.07,19800.0
2014-09-26 12:55:00,17.07,17.08,17.06,17.07,18000.0,17.07,17.08,17.06,17.07,18000.0
2014-09-26 13:00:00,17.07,17.07,17.07,17.07,8400.0,17.07,17.07,17.07,17.07,8400.0
2014-09-26 13:05:00,17.07,17.08,17.07,17.08,23400.0,17.07,17.08,17.07,17.08,23400.0
2014-09-26 13:10:00,17.07,17.08,17.06,17.08,34800.0,17.07,17.08,17.06,17.08,34800.0
2014-09-26 13:15:00,17.08,17.08,17.07,17.07,75000.0,17.08,17.08,17.07,17.07,75000.0
2014-09-26 13:20:00,17.07,17.08,17.07,17.07,24600.0,17.07,17.08,17.07,17.07,24600.0
2014-09-26 13:25:00,17.07,17.07,17.06,17.06,18000.0,17.07,17.07,17.06,17.06,18000.0
2014-09-26 13:30:00,17.07,17.07,17.06,17.07,4800.0,17.07,17.07,17.06,17.07,4800.0
2014-09-26 13:35:00,17.07,17.08,17.07,17.08,15600.0,17.07,17.08,17.07,17.08,15600.0
2014-09-26 13:40:00,17.08,17.09,17.08,17.08,7800.0,17.08,17.09,17.08,17.08,7800.0
2014-09-26 13:45:00,17.09,17.1,17.07,17.08,36000.0,17.09,17.1,17.07,17.08,36000.0
2014-09-26 13:50:00,17.08,17.09,17.08,17.09,13800.0,17.08,17.09,17.08,17.09,13800.0
2014-09-26 13:55:00,17.09,17.1,17.08,17.1,14400.0,17.09,17.1,17.08,17.1,14400.0
2014-09-26 14:00:00,17.1,17.11,17.1,17.11,25800.0,17.1,17.11,17.1,17.11,25800.0
2014-09-26 14:05:00,17.11,17.13,17.11,17.11,38400.0,17.11,17.13,17.11,17.11,38400.0
2014-09-26 14:10:00,17.12,17.12,17.11,17.11,19200.0,17.12,17.12,17.11,17.11,19200.0
2014-09-26 14:15:00,17.11,17.12,17.11,17.12,64800.0,17.11,17.12,17.11,17.12,64800.0
2014-09-26 14:20:00,17.12,17.13,17.11,17.13,39600.0,17.12,17.13,17.11,17.13,39600.0
2014-09-26 14:25:00,17.12,17.13,17.12,17.12,24600.0,17.12,17.13,17.12,17.12,24600.0
2014-09-26 14:30:00,17.13,17.14,17.13,17.13,33600.0,17.13,17.14,17.13,17.13,33600.0
2014-09-26 14:35:00,17.13,17.14,17.13,17.14,46200.0,17.13,17.14,17.13,17.14,46200.0
2014-09-26 14:40:00,17.14,17.14,17.13,17.14,30600.0,17.14,17.14,17.13,17.14,30600.0
2014-09-26 14:45:00,17.14,17.15,17.14,17.14,36600.0,17.14,17.15,17.14,17.14,36600.0
2014-09-26 14:50:00,17.14,17.15,17.13,17.13,43200.0,17.14,17.15,17.13,17.13,43200.0
2014-09-26 14:55:00,17.12,17.12,17.11,17.11,34200.0,17.12,17.12,17.11,17.11,34200.0
2014-09-26 15:00:00,17.12,17.13,17.12,17.13,15600.0,17.12,17.13,17.12,17.13,15600.0
2014-09-26 15:05:00,17.14,17.14,17.13,17.14,58800.0,17.14,17.14,17.13,17.14,58800.0
2014-09-26 15:10:00,17.14,17.15,17.14,17.15,13200.0,17.14,17.15,17.14,17.15,13200.0
2014-09-26 15:15:00,17.15,17.15,17.1,17.1,99600.0,17.15,17.15,17.1,17.1,99600.0
2014-09-26 15:20:00,17.1,17.12,17.1,17.11,58800.0,17.1,17.12,17.1,17.11,58800.0
2014-09-26 15:25:00,17.11,17.12,17.11,17.11,50400.0,17.11,17.12,17.11,17.11,50400.0
2014-09-26 15:30:00,17.12,17.12,17.1,17.1,64800.0,17.12,17.12,17.1,17.1,64800.0
2014-09-26 15:35:00,17.1,17.11,17.1,17.11,50400.0,17.1,17.11,17.1,17.11,50400.0
2014-09-26 15:40:00,17.11,17.12,17.11,17.11,62400.0,17.11,17.12,17.11,17.11,62400.0
2014-09-26 15:45:00,17.11,17.12,17.11,17.12,67200.0,17.11,17.12,17.11,17.12,67200.0
2014-09-26 15:50:00,17.12,17.13,17.11,17.13,101400.0,17.12,17.13,17.11,17.13,101400.0
2014-09-26 15:55:00,17.13,17.14,17.12,17.13,99600.0,17.13,17.14,17.12,17.13,99600.0
2014-09-29 09:30:00,17.03,17.11,17.02,17.09,88800.0,17.03,17.11,17.02,17.09,88800.0
2014-09-29 09:35:00,17.07,17.16,17.07,17.12,109200.0,17.07,17.16,17.07,17.12,109200.0
2014-09-29 09:40:00,17.11,17.13,17.1,17.13,21000.0,17.11,17.13,17.1,17.13,21000.0
2014-09-29 09:45:00,17.15,17.15,17.07,17.07,43200.0,17.15,17.15,17.07,17.07,43200.0
2014-09-29 09:50:00,17.08,17.09,17.07,17.07,36000.0,17.08,17.09,17.07,17.07,36000.0
2014-09-29 09:55:00,17.08,17.13,17.08,17.11,39000.0,17.08,17.13,17.08,17.11,39000.0
2014-09-29 10:00:00,17.1,17.11,17.08,17.11,24600.0,17.1,17.11,17.08,17.11,24600.0
2014-09-29 10:05:00,17.11,17.15,17.1,17.12,178200.0,17.11,17.15,17.1,17.12,178200.0
2014-09-29 10:10:00,17.13,17.16,17.13,17.16,147000.0,17.13,17.16,17.13,17.16,147000.0
2014-09-29 10:15:00,17.15,17.16,17.13,17.16,34800.0,17.15,17.16,17.13,17.16,34800.0
2014-09-29 10:20:00,17.16,17.16,17.13,17.13,40800.0,17.16,17.16,17.13,17.13,40800.0
2014-09-29 10:25:00,17.13,17.13,17.11,17.11,39000.0,17.13,17.13,17.11,17.11,39000.0
2014-09-29 10:30:00,17.11,17.13,17.11,17.13,21000.0,17.11,17.13,17.11,17.13,21000.0
2014-09-29 10:35:00,17.13,17.13,17.11,17.12,18600.0,17.13,17.13,17.11,17.12,18600.0
2014-09-29 10:40:00,17.12,17.14,17.11,17.13,76200.0,17.12,17.14,17.11,17.13,76200.0
2014-09-29 10:45:00,17.13,17.13,17.1,17.1,34200.0,17.13,17.13,17.1,17.1,34200.0
2014-09-29 10:50:00,17.11,17.13,17.11,17.12,13800.0,17.11,17.13,17.11,17.12,13800.0
2014-09-29 10:55:00,17.12,17.12,17.1,17.1,13800.0,17.12,17.12,17.1,17.1,13800.0
2014-09-29 11:00:00,17.11,17.12,17.11,17.12,19200.0,17.11,17.12,17.11,17.12,19200.0
2014-09-29 11:05:00,17.14,17.15,17.14,17.14,18600.0,17.14,17.15,17.14,17.14,18600.0
2014-09-29 11:10:00,17.14,17.17,17.14,17.16,72600.0,17.14,17.17,17.14,17.16,72600.0
2014-09-29 11:15:00,17.16,17.16,17.14,17.14,55200.0,17.16,17.16,17.14,17.14,55200.0
2014-09-29 11:20:00,17.14,17.15,17.14,17.14,6600.0,17.14,17.15,17.14,17.14,6600.0
2014-09-29 11:25:00,17.15,17.15,17.14,17.15,25200.0,17.15,17.15,17.14,17.15,25200.0
2014-09-29 11:30:00,17.14,17.15,17.13,17.13,48000.0,17.14,17.15,17.13,17.13,48000.0
2014-09-29 11:35:00,17.13,17.14,17.13,17.14,5400.0,17.13,17.14,17.13,17.14,5400.0
2014-09-29 11:40:00,17.14,17.15,17.12,17.15,19200.0,17.14,17.15,17.12,17.15,19200.0
2014-09-29 11:45:00,17.15,17.16,17.14,17.15,15000.0,17.15,17.16,17.14,17.15,15000.0
2014-09-29 11:50:00,17.15,17.16,17.15,17.15,18000.0,17.15,17.16,17.15,17.15,18000.0
2014-09-29 11:55:00,17.15,17.16,17.15,17.16,15000.0,17.15,17.16,17.15,17.16,15000.0
2014-09-29 12:00:00,17.16,17.16,17.13,17.13,22200.0,17.16,17.16,17.13,17.13,22200.0
2014-09-29 12:05:00,17.13,17.14,17.13,17.14,7200.0,17.13,17.14,17.13,17.14,7200.0
2014-09-29 12:10:00,17.13,17.14,17.11,17.11,16200.0,17.13,17.14,17.11,17.11,16200.0
2014-09-29 12:15:00,17.11,17.12,17.11,17.12,4800.0,17.11,17.12,17.11,17.12,4800.0
2014-09-29 12:20:00,17.12,17.13,17.11,17.11,46200.0,17.12,17.13,17.11,17.11,46200.0
2014-09-29 12:25:00,17.11,17.11,17.1,17.11,13200.0,17.11,17.11,17.1,17.11,13200.0
2014-09-29 12:30:00,17.12,17.13,17.1,17.11,27600.0,17.12,17.13,17.1,17.11,27600.0
2014-09-29 12:35:00,17.11,17.11,17.09,17.09,34200.0,17.11,17.11,17.09,17.09,34200.0
2014-09-29 12:40:00,17.09,17.11,17.09,17.11,3600.0,17.09,17.11,17.09,17.11,3600.0
2014-09-29 12:45:00,17.11,17.11,17.09,17.1,48000.0,17.11,17.11,17.09,17.1,48000.0
2014-09-29 12:50:00,17.1,17.12,17.1,17.11,42600.0,17.1,17.12,17.1,17.11,42600.0
2014-09-29 12:55:00,17.11,17.13,17.11,17.12,12000.0,17.11,17.13,17.11,17.12,12000.0
2014-09-29 13:00:00,17.12,17.13,17.12,17.12,12000.0,17.12,17.13,17.12,17.12,12000.0
2014-09-29 13:05:00,17.11,17.12,17.1,17.12,64800.0,17.11,17.12,17.1,17.12,64800.0
2014-09-29 13:10:00,17.12,17.13,17.09,17.09,67800.0,17.12,17.13,17.09,17.09,67800.0
2014-09-29 13:15:00,17.09,17.11,17.09,17.11,19200.0,17.09,17.11,17.09,17.11,19200.0
2014-09-29 13:20:00,17.11,17.12,17.11,17.11,24000.0,17.11,17.12,17.11,17.11,24000.0
2014-09-29 13:25:00,17.11,17.12,17.11,17.12,11400.0,17.11,17.12,17.11,17.12,11400.0
2014-09-29 13:30:00,17.12,17.13,17.12,17.13,9600.0,17.12,17.13,17.12,17.13,9600.0
2014-09-29 13:35:00,17.12,17.12,17.11,17.11,10200.0,17.12,17.12,17.11,17.11,10200.0
2014-09-29 13:40:00,17.11,17.11,17.1,17.1,22200.0,17.11,17.11,17.1,17.1,22200.0
2014-09-29 13:45:00,17.1,17.11,17.1,17.11,18600.0,17.1,17.11,17.1,17.11,18600.0
2014-09-29 13:50:00,17.11,17.13,17.11,17.13,13200.0,17.11,17.13,17.11,17.13,13200.0
2014-09-29 13:55:00,17.12,17.12,17.12,17.12,12000.0,17.12,17.12,17.12,17.12,12000.0
2014-09-29 14:00:00,17.12,17.14,17.12,17.14,12600.0,17.12,17.14,17.12,17.14,12600.0
2014-09-29 14:05:00,17.14,17.14,17.13,17.13,16800.0,17.14,17.14,17.13,17.13,16800.0
2014-09-29 14:10:00,17.13,17.13,17.13,17.13,19800.0,17.13,17.13,17.13,17.13,19800.0
2014-09-29 14:15:00,17.13,17.13,17.11,17.12,21000.0,17.13,17.13,17.11,17.12,21000.0
2014-09-29 14:20:00,17.12,17.12,17.11,17.11,15600.0,17.12,17.12,17.11,17.11,15600.0
2014-09-29 14:25:00,17.11,17.12,17.11,17.12,18600.0,17.11,17.12,17.11,17.12,18600.0
2014-09-29 14:30:00,17.11,17.12,17.11,17.11,19200.0,17.11,17.12,17.11,17.11,19200.0
2014-09-29 14:35:00,17.11,17.11,17.1,17.11,15000.0,17.11,17.11,17.1,17.11,15000.0
2014-09-29 14:40:00,17.1,17.11,17.1,17.11,11400.0,17.1,17.11,17.1,17.11,11400.0
2014-09-29 14:45:00,17.11,17.14,17.11,17.14,20400.0,17.11,17.14,17.11,17.14,20400.0
2014-09-29 14:50:00,17.14,17.15,17.13,17.15,27000.0,17.14,17.15,17.13,17.15,27000.0
2014-09-29 14:55:00,17.14,17.16,17.14,17.16,54600.0,17.14,17.16,17.14,17.16,54600.0
2014-09-29 15:00:00,17.16,17.18,17.16,17.17,34800.0,17.16,17.18,17.16,17.17,34800.0
2014-09-29 15:05:00,17.17,17.19,17.17,17.18,28200.0,17.17,17.19,17.17,17.18,28200.0
2014-09-29 15:10:00,17.18,17.19,17.18,17.19,24600.0,17.18,17.19,17.18,17.19,24600.0
2014-09-29 15:15:00,17.2,17.21,17.19,17.2,96600.0,17.2,17.21,17.19,17.2,96600.0
2014-09-29 15:20:00,17.2,17.23,17.2,17.22,49800.0,17.2,17.23,17.2,17.22,49800.0
2014-09-29 15:25:00,17.23,17.23,17.22,17.22,29400.0,17.23,17.23,17.22,17.22,29400.0
2014-09-29 15:30:00,17.22,17.22,17.2,17.21,55200.0,17.22,17.22,17.2,17.21,55200.0
2014-09-29 15:35:00,17.2,17.21,17.2,17.21,33000.0,17.2,17.21,17.2,17.21,33000.0
2014-09-29 15:40:00,17.21,17.21,17.18,17.19,37800.0,17.21,17.21,17.18,17.19,37800.0
2014-09-29 15:45:00,17.18,17.2,17.18,17.2,49200.0,17.18,17.2,17.18,17.2,49200.0
2014-09-29 15:50:00,17.2,17.2,17.19,17.19,45600.0,17.2,17.2,17.19,17.19,45600.0
2014-09-29 15:55:00,17.2,17.21,17.18,17.2,106800.0,17.2,17.21,17.18,17.2,106800.0
2014-09-30 09:30:00,17.24,17.26,17.22,17.26,45000.0,17.24,17.26,17.22,17.26,45000.0
2014-09-30 09:35:00,17.26,17.26,17.17,17.2,13200.0,17.26,17.26,17.17,17.2,13200.0
2014-09-30 09:40:00,17.14,17.17,17.12,17.17,37200.0,17.14,17.17,17.12,17.17,37200.0
2014-09-30 09:45:00,17.17,17.17,17.12,17.12,5400.0,17.17,17.17,17.12,17.12,5400.0
2014-09-30 09:50:00,17.12,17.13,17.09,17.09,19200.0,17.12,17.13,17.09,17.09,19200.0
2014-09-30 09:55:00,17.1,17.1,17.09,17.09,15000.0,17.1,17.1,17.09,17.09,15000.0
2014-09-30 10:00:00,17.1,17.1,17.08,17.08,19800.0,17.1,17.1,17.08,17.08,19800.0
2014-09-30 10:05:00,17.09,17.12,17.08,17.12,25200.0,17.09,17.12,17.08,17.12,25200.0
2014-09-30 10:10:00,17.12,17.13,17.12,17.12,10200.0,17.12,17.13,17.12,17.12,10200.0
2014-09-30 10:15:00,17.11,17.13,17.11,17.12,4800.0,17.11,17.13,17.11,17.12,4800.0
2014-09-30 10:20:00,17.12,17.13,17.08,17.08,18000.0,17.12,17.13,17.08,17.08,18000.0
2014-09-30 10:25:00,17.08,17.1,17.07,17.09,84000.0,17.08,17.1,17.07,17.09,84000.0
2014-09-30 10:30:00,17.1,17.11,17.09,17.1,17400.0,17.1,17.11,17.09,17.1,17400.0
2014-09-30 10:35:00,17.11,17.13,17.1,17.13,6000.0,17.11,17.13,17.1,17.13,6000.0
2014-09-30 10:40:00,17.14,17.16,17.13,17.16,8400.0,17.14,17.16,17.13,17.16,8400.0
2014-09-30 10:45:00,17.17,17.18,17.17,17.17,10800.0,17.17,17.18,17.17,17.17,10800.0
2014-09-30 10:50:00,17.18,17.18,17.18,17.18,600.0,17.18,17.18,17.18,17.18,600.0
2014-09-30 10:55:00,17.17,17.17,17.16,17.16,3600.0,17.17,17.17,17.16,17.16,3600.0
2014-09-30 11:00:00,17.16,17.16,17.16,17.16,10200.0,17.16,17.16,17.16,17.16,10200.0
2014-09-30 11:05:00,17.18,17.19,17.18,17.19,7200.0,17.18,17.19,17.18,17.19,7200.0
2014-09-30 11:10:00,17.19,17.19,17.19,17.19,7200.0,17.19,17.19,17.19,17.19,7200.0
2014-09-30 11:15:00,17.19,17.2,17.18,17.18,9000.0,17.19,17.2,17.18,17.18,9000.0
2014-09-30 11:20:00,17.18,17.19,17.17,17.18,23400.0,17.18,17.19,17.17,17.18,23400.0
2014-09-30 11:25:00,17.18,17.19,17.18,17.18,12600.0,17.18,17.19,17.18,17.18,12600.0
2014-09-30 11:30:00,17.19,17.19,17.18,17.18,12000.0,17.19,17.19,17.18,17.18,12000.0
2014-09-30 11:35:00,17.18,17.21,17.18,17.2,21600.0,17.18,17.21,17.18,17.2,21600.0
2014-09-30 11:40:00,17.19,17.19,17.17,17.17,9600.0,17.19,17.19,17.17,17.17,9600.0
2014-09-30 11:45:00,17.17,17.17,17.16,17.16,3600.0,17.17,17.17,17.16,17.16,3600.0
2014-09-30 11:50:00,17.16,17.18,17.16,17.18,5400.0,17.16,17.18,17.16,17.18,5400.0
2014-09-30 11:55:00,17.18,17.18,17.18,17.18,4800.0,17.18,17.18,17.18,17.18,4800.0
2014-09-30 12:00:00,17.17,17.17,17.16,17.17,4200.0,17.17,17.17,17.16,17.17,4200.0
2014-09-30 12:05:00,17.18,17.18,17.15,17.15,15000.0,17.18,17.18,17.15,17.15,15000.0
2014-09-30 12:10:00,17.15,17.18,17.15,17.18,7200.0,17.15,17.18,17.15,17.18,7200.0
2014-09-30 12:15:00,17.18,17.18,17.17,17.17,6000.0,17.18,17.18,17.17,17.17,6000.0
2014-09-30 12:20:00,17.17,17.17,17.15,17.15,4200.0,17.17,17.17,17.15,17.15,4200.0
2014-09-30 12:25:00,17.14,17.14,17.12,17.14,14400.0,17.14,17.14,17.12,17.14,14400.0
2014-09-30 12:30:00,17.13,17.14,17.12,17.14,8400.0,17.13,17.14,17.12,17.14,8400.0
2014-09-30 12:35:00,17.14,17.14,17.11,17.11,14400.0,17.14,17.14,17.11,17.11,14400.0
2014-09-30 12:40:00,17.1,17.12,17.1,17.12,6600.0,17.1,17.12,17.1,17.12,6600.0
2014-09-30 12:45:00,17.12,17.14,17.12,17.13,13800.0,17.12,17.14,17.12,17.13,13800.0
2014-09-30 12:50:00,17.14,17.15,17.13,17.13,12000.0,17.14,17.15,17.13,17.13,12000.0
2014-09-30 12:55:00,17.14,17.14,17.13,17.13,19800.0,17.14,17.14,17.13,17.13,19800.0
2014-09-30 13:00:00,17.13,17.14,17.12,17.13,22200.0,17.13,17.14,17.12,17.13,22200.0
2014-09-30 13:05:00,17.13,17.16,17.12,17.16,13200.0,17.13,17.16,17.12,17.16,13200.0
2014-09-30 13:10:00,17.15,17.15,17.15,17.15,600.0,17.15,17.15,17.15,17.15,600.0
2014-09-30 13:15:00,17.13,17.17,17.13,17.17,37800.0,17.13,17.17,17.13,17.17,37800.0
2014-09-30 13:20:00,17.16,17.16,17.15,17.15,15600.0,17.16,17.16,17.15,17.15,15600.0
2014-09-30 13:25:00,17.15,17.16,17.13,17.14,20400.0,17.15,17.16,17.13,17.14,20400.0
2014-09-30 13:30:00,17.14,17.14,17.13,17.13,21000.0,17.14,17.14,17.13,17.13,21000.0
2014-09-30 13:35:00,17.13,17.15,17.13,17.14,13200.0,17.13,17.15,17.13,17.14,13200.0
2014-09-30 13:40:00,17.14,17.14,17.13,17.13,12600.0,17.14,17.14,17.13,17.13,12600.0
2014-09-30 13:45:00,17.11,17.11,17.1,17.1,12600.0,17.11,17.11,17.1,17.1,12600.0
2014-09-30 13:50:00,17.1,17.1,17.09,17.1,14400.0,17.1,17.1,17.09,17.1,14400.0
2014-09-30 13:55:00,17.11,17.13,17.11,17.13,18600.0,17.11,17.13,17.11,17.13,18600.0
2014-09-30 14:00:00,17.13,17.13,17.12,17.13,9000.0,17.13,17.13,17.12,17.13,9000.0
2014-09-30 14:05:00,17.14,17.15,17.13,17.14,17400.0,17.14,17.15,17.13,17.14,17400.0
2014-09-30 14:10:00,17.15,17.15,17.14,17.15,19200.0,17.15,17.15,17.14,17.15,19200.0
2014-09-30 14:15:00,17.16,17.16,17.14,17.14,7800.0,17.16,17.16,17.14,17.14,7800.0
2014-09-30 14:20:00,17.14,17.14,17.11,17.12,28800.0,17.14,17.14,17.11,17.12,28800.0
2014-09-30 14:25:00,17.13,17.13,17.11,17.13,27600.0,17.13,17.13,17.11,17.13,27600.0
2014-09-30 14:30:00,17.14,17.15,17.14,17.14,18600.0,17.14,17.15,17.14,17.14,18600.0
2014-09-30 14:35:00,17.14,17.14,17.11,17.11,9000.0,17.14,17.14,17.11,17.11,9000.0
2014-09-30 14:40:00,17.11,17.12,17.11,17.12,25200.0,17.11,17.12,17.11,17.12,25200.0
2014-09-30 14:45:00,17.12,17.13,17.12,17.12,9600.0,17.12,17.13,17.12,17.12,9600.0
2014-09-30 14:50:00,17.13,17.13,17.12,17.12,7800.0,17.13,17.13,17.12,17.12,7800.0
2014-09-30 14:55:00,17.12,17.13,17.11,17.12,7200.0,17.12,17.13,17.11,17.12,7200.0
2014-09-30 15:00:00,17.11,17.11,17.09,17.09,34800.0,17.11,17.11,17.09,17.09,34800.0
2014-09-30 15:05:00,17.09,17.1,17.09,17.09,20400.0,17.09,17.1,17.09,17.09,20400.0
2014-09-30 15:10:00,17.1,17.11,17.1,17.1,28200.0,17.1,17.11,17.1,17.1,28200.0
2014-09-30 15:15:00,17.09,17.1,17.09,17.1,19800.0,17.09,17.1,17.09,17.1,19800.0
2014-09-30 15:20:00,17.1,17.12,17.1,17.11,39600.0,17.1,17.12,17.1,17.11,39600.0
2014-09-30 15:25:00,17.11,17.11,17.1,17.11,25200.0,17.11,17.11,17.1,17.11,25200.0
2014-09-30 15:30:00,17.11,17.11,17.09,17.1,33600.0,17.11,17.11,17.09,17.1,33600.0
2014-09-30 15:35:00,17.1,17.12,17.1,17.1,42600.0,17.1,17.12,17.1,17.1,42600.0
2014-09-30 15:40:00,17.1,17.1,17.09,17.09,46800.0,17.1,17.1,17.09,17.09,46800.0
2014-09-30 15:45:00,17.08,17.09,17.06,17.07,133800.0,17.08,17.09,17.06,17.07,133800.0
2014-09-30 15:50:00,17.07,17.07,17.06,17.06,79200.0,17.07,17.07,17.06,17.06,79200.0
2014-09-30 15:55:00,17.06,17.06,17.02,17.03,337800.0,17.06,17.06,17.02,17.03,337800.0
2014-10-01 09:30:00,17.05,17.08,17.01,17.02,97200.0,17.05,17.08,17.01,17.02,97200.0
2014-10-01 09:35:00,17.04,17.04,16.96,17.0,72000.0,17.04,17.04,16.96,17.0,72000.0
2014-10-01 09:40:00,16.99,17.04,16.96,17.02,64200.0,16.99,17.04,16.96,17.02,64200.0
2014-10-01 09:45:00,17.02,17.04,17.0,17.01,45600.0,17.02,17.04,17.0,17.01,45600.0
2014-10-01 09:50:00,17.02,17.06,17.0,17.06,40800.0,17.02,17.06,17.0,17.06,40800.0
2014-10-01 09:55:00,17.05,17.05,17.03,17.04,37200.0,17.05,17.05,17.03,17.04,37200.0
2014-10-01 10:00:00,17.04,17.05,17.0,17.02,123600.0,17.04,17.05,17.0,17.02,123600.0
2014-10-01 10:05:00,17.02,17.03,16.97,17.01,370200.0,17.02,17.03,16.97,17.01,370200.0
2014-10-01 10:10:00,17.01,17.05,17.01,17.04,23400.0,17.01,17.05,17.01,17.04,23400.0
2014-10-01 10:15:00,17.04,17.05,17.04,17.05,65400.0,17.04,17.05,17.04,17.05,65400.0
2014-10-01 10:20:00,17.05,17.1,17.05,17.09,71400.0,17.05,17.1,17.05,17.09,71400.0
2014-10-01 10:25:00,17.09,17.09,17.07,17.07,16800.0,17.09,17.09,17.07,17.07,16800.0
2014-10-01 10:30:00,17.07,17.08,17.06,17.08,48000.0,17.07,17.08,17.06,17.08,48000.0
2014-10-01 10:35:00,17.08,17.09,17.06,17.08,52800.0,17.08,17.09,17.06,17.08,52800.0
2014-10-01 10:40:00,17.09,17.13,17.09,17.12,40200.0,17.09,17.13,17.09,17.12,40200.0
2014-10-01 10:45:00,17.13,17.16,17.11,17.16,60000.0,17.13,17.16,17.11,17.16,60000.0
2014-10-01 10:50:00,17.16,17.18,17.15,17.17,63000.0,17.16,17.18,17.15,17.17,63000.0
2014-10-01 10:55:00,17.16,17.2,17.16,17.2,51000.0,17.16,17.2,17.16,17.2,51000.0
2014-10-01 11:00:00,17.19,17.22,17.18,17.21,101400.0,17.19,17.22,17.18,17.21,101400.0
2014-10-01 11:05:00,17.22,17.23,17.21,17.21,63600.0,17.22,17.23,17.21,17.21,63600.0
2014-10-01 11:10:00,17.21,17.22,17.21,17.21,71400.0,17.21,17.22,17.21,17.21,71400.0
2014-10-01 11:15:00,17.2,17.22,17.2,17.21,32400.0,17.2,17.22,17.2,17.21,32400.0
2014-10-01 11:20:00,17.21,17.22,17.2,17.2,36000.0,17.21,17.22,17.2,17.2,36000.0
2014-10-01 11:25:00,17.2,17.21,17.18,17.19,43200.0,17.2,17.21,17.18,17.19,43200.0
2014-10-01 11:30:00,17.19,17.22,17.19,17.21,123000.0,17.19,17.22,17.19,17.21,123000.0
2014-10-01 11:35:00,17.21,17.22,17.2,17.21,65400.0,17.21,17.22,17.2,17.21,65400.0
2014-10-01 11:40:00,17.2,17.21,17.2,17.21,4200.0,17.2,17.21,17.2,17.21,4200.0
2014-10-01 11:45:00,17.22,17.22,17.17,17.18,39000.0,17.22,17.22,17.17,17.18,39000.0
2014-10-01 11:50:00,17.18,17.22,17.18,17.22,15000.0,17.18,17.22,17.18,17.22,15000.0
2014-10-01 11:55:00,17.22,17.22,17.21,17.22,40800.0,17.22,17.22,17.21,17.22,40800.0
2014-10-01 12:00:00,17.21,17.22,17.19,17.19,43800.0,17.21,17.22,17.19,17.19,43800.0
2014-10-01 12:05:00,17.19,17.19,17.18,17.19,28800.0,17.19,17.19,17.18,17.19,28800.0
2014-10-01 12:10:00,17.18,17.18,17.17,17.17,36000.0,17.18,17.18,17.17,17.17,36000.0
2014-10-01 12:15:00,17.16,17.17,17.16,17.17,25800.0,17.16,17.17,17.16,17.17,25800.0
2014-10-01 12:20:00,17.17,17.17,17.16,17.17,30600.0,17.17,17.17,17.16,17.17,30600.0
2014-10-01 12:25:00,17.16,17.19,17.16,17.18,38400.0,17.16,17.19,17.16,17.18,38400.0
2014-10-01 12:30:00,17.19,17.19,17.16,17.16,33000.0,17.19,17.19,17.16,17.16,33000.0
2014-10-01 12:35:00,17.17,17.17,17.16,17.16,17400.0,17.17,17.17,17.16,17.16,17400.0
2014-10-01 12:40:00,17.16,17.17,17.16,17.16,28800.0,17.16,17.17,17.16,17.16,28800.0
2014-10-01 12:45:00,17.16,17.17,17.15,17.16,50400.0,17.16,17.17,17.15,17.16,50400.0
2014-10-01 12:50:00,17.16,17.18,17.16,17.18,24600.0,17.16,17.18,17.16,17.18,24600.0
2014-10-01 12:55:00,17.17,17.17,17.16,17.17,24000.0,17.17,17.17,17.16,17.17,24000.0
2014-10-01 13:00:00,17.17,17.17,17.15,17.16,30000.0,17.17,17.17,17.15,17.16,30000.0
2014-10-01 13:05:00,17.16,17.17,17.15,17.15,35400.0,17.16,17.17,17.15,17.15,35400.0
2014-10-01 13:10:00,17.16,17.17,17.16,17.16,27600.0,17.16,17.17,17.16,17.16,27600.0
2014-10-01 13:15:00,17.16,17.16,17.15,17.15,39600.0,17.16,17.16,17.15,17.15,39600.0
2014-10-01 13:20:00,17.15,17.18,17.14,17.17,157800.0,17.15,17.18,17.14,17.17,157800.0
2014-10-01 13:25:00,17.18,17.18,17.17,17.17,37200.0,17.18,17.18,17.17,17.17,37200.0
2014-10-01 13:30:00,17.17,17.18,17.16,17.17,28200.0,17.17,17.18,17.16,17.17,28200.0
2014-10-01 13:35:00,17.15,17.16,17.14,17.15,26400.0,17.15,17.16,17.14,17.15,26400.0
2014-10-01 13:40:00,17.15,17.16,17.14,17.15,31800.0,17.15,17.16,17.14,17.15,31800.0
2014-10-01 13:45:00,17.14,17.17,17.14,17.16,47400.0,17.14,17.17,17.14,17.16,47400.0
2014-10-01 13:50:00,17.16,17.17,17.16,17.17,30600.0,17.16,17.17,17.16,17.17,30600.0
2014-10-01 13:55:00,17.17,17.17,17.16,17.17,33600.0,17.17,17.17,17.16,17.17,33600.0
2014-10-01 14:00:00,17.17,17.18,17.16,17.18,35400.0,17.17,17.18,17.16,17.18,35400.0
2014-10-01 14:05:00,17.18,17.19,17.18,17.19,22200.0,17.18,17.19,17.18,17.19,22200.0
2014-10-01 14:10:00,17.19,17.22,17.19,17.21,46200.0,17.19,17.22,17.19,17.21,46200.0
2014-10-01 14:15:00,17.21,17.25,17.21,17.25,28200.0,17.21,17.25,17.21,17.25,28200.0
2014-10-01 14:20:00,17.24,17.25,17.22,17.24,103200.0,17.24,17.25,17.22,17.24,103200.0
2014-10-01 14:25:00,17.25,17.25,17.23,17.25,87600.0,17.25,17.25,17.23,17.25,87600.0
2014-10-01 14:30:00,17.25,17.25,17.24,17.25,36000.0,17.25,17.25,17.24,17.25,36000.0
2014-10-01 14:35:00,17.25,17.27,17.25,17.26,24600.0,17.25,17.27,17.25,17.26,24600.0
2014-10-01 14:40:00,17.26,17.27,17.26,17.26,52200.0,17.26,17.27,17.26,17.26,52200.0
2014-10-01 14:45:00,17.27,17.28,17.26,17.26,44400.0,17.27,17.28,17.26,17.26,44400.0
2014-10-01 14:50:00,17.26,17.27,17.25,17.25,34800.0,17.26,17.27,17.25,17.25,34800.0
2014-10-01 14:55:00,17.25,17.25,17.22,17.23,54000.0,17.25,17.25,17.22,17.23,54000.0
2014-10-01 15:00:00,17.23,17.24,17.21,17.22,58800.0,17.23,17.24,17.21,17.22,58800.0
2014-10-01 15:05:00,17.22,17.22,17.19,17.19,63600.0,17.22,17.22,17.19,17.19,63600.0
2014-10-01 15:10:00,17.19,17.21,17.19,17.2,75000.0,17.19,17.21,17.19,17.2,75000.0
2014-10-01 15:15:00,17.2,17.21,17.2,17.2,85800.0,17.2,17.21,17.2,17.2,85800.0
2014-10-01 15:20:00,17.2,17.2,17.18,17.18,54600.0,17.2,17.2,17.18,17.18,54600.0
2014-10-01 15:25:00,17.18,17.22,17.18,17.21,65400.0,17.18,17.22,17.18,17.21,65400.0
2014-10-01 15:30:00,17.21,17.23,17.2,17.23,110400.0,17.21,17.23,17.2,17.23,110400.0
2014-10-01 15:35:00,17.22,17.23,17.21,17.23,53400.0,17.22,17.23,17.21,17.23,53400.0
2014-10-01 15:40:00,17.23,17.26,17.23,17.25,97800.0,17.23,17.26,17.23,17.25,97800.0
2014-10-01 15:45:00,17.25,17.28,17.25,17.27,171000.0,17.25,17.28,17.25,17.27,171000.0
2014-10-01 15:50:00,17.27,17.27,17.25,17.26,184800.0,17.27,17.27,17.25,17.26,184800.0
2014-10-01 15:55:00,17.26,17.27,17.23,17.24,239400.0,17.26,17.27,17.23,17.24,239400.0
2014-10-02 09:30:00,17.21,17.25,17.2,17.2,52200.0,17.21,17.25,17.2,17.2,52200.0
2014-10-02 09:35:00,17.2,17.23,17.2,17.22,64200.0,17.2,17.23,17.2,17.22,64200.0
2014-10-02 09:40:00,17.22,17.23,17.16,17.22,27600.0,17.22,17.23,17.16,17.22,27600.0
2014-10-02 09:45:00,17.22,17.23,17.19,17.22,34200.0,17.22,17.23,17.19,17.22,34200.0
2014-10-02 09:50:00,17.22,17.23,17.2,17.22,29400.0,17.22,17.23,17.2,17.22,29400.0
2014-10-02 09:55:00,17.22,17.24,17.22,17.24,20400.0,17.22,17.24,17.22,17.24,20400.0
2014-10-02 10:00:00,17.24,17.24,17.2,17.22,39000.0,17.24,17.24,17.2,17.22,39000.0
2014-10-02 10:05:00,17.21,17.22,17.21,17.22,46200.0,17.21,17.22,17.21,17.22,46200.0
2014-10-02 10:10:00,17.22,17.22,17.21,17.22,35400.0,17.22,17.22,17.21,17.22,35400.0
2014-10-02 10:15:00,17.22,17.22,17.2,17.2,147000.0,17.22,17.22,17.2,17.2,147000.0
2014-10-02 10:20:00,17.2,17.22,17.2,17.22,9000.0,17.2,17.22,17.2,17.22,9000.0
2014-10-02 10:25:00,17.22,17.22,17.21,17.22,16200.0,17.22,17.22,17.21,17.22,16200.0
2014-10-02 10:30:00,17.21,17.21,17.16,17.17,43200.0,17.21,17.21,17.16,17.17,43200.0
2014-10-02 10:35:00,17.16,17.19,17.15,17.18,46200.0,17.16,17.19,17.15,17.18,46200.0
2014-10-02 10:40:00,17.18,17.18,17.16,17.16,21000.0,17.18,17.18,17.16,17.16,21000.0
2014-10-02 10:45:00,17.17,17.19,17.16,17.18,36600.0,17.17,17.19,17.16,17.18,36600.0
2014-10-02 10:50:00,17.19,17.19,17.17,17.18,42000.0,17.19,17.19,17.17,17.18,42000.0
2014-10-02 10:55:00,17.18,17.18,17.16,17.16,10200.0,17.18,17.18,17.16,17.16,10200.0
2014-10-02 11:00:00,17.15,17.16,17.14,17.16,19800.0,17.15,17.16,17.14,17.16,19800.0
2014-10-02 11:05:00,17.16,17.19,17.16,17.18,33600.0,17.16,17.19,17.16,17.18,33600.0
2014-10-02 11:10:00,17.17,17.2,17.17,17.2,70800.0,17.17,17.2,17.17,17.2,70800.0
2014-10-02 11:15:00,17.2,17.2,17.19,17.2,33600.0,17.2,17.2,17.19,17.2,33600.0
2014-10-02 11:20:00,17.2,17.2,17.18,17.18,36000.0,17.2,17.2,17.18,17.18,36000.0
2014-10-02 11:25:00,17.18,17.21,17.17,17.2,42000.0,17.18,17.21,17.17,17.2,42000.0
2014-10-02 11:30:00,17.2,17.21,17.19,17.19,18600.0,17.2,17.21,17.19,17.19,18600.0
2014-10-02 11:35:00,17.2,17.2,17.17,17.18,19800.0,17.2,17.2,17.17,17.18,19800.0
2014-10-02 11:40:00,17.19,17.19,17.16,17.16,24600.0,17.19,17.19,17.16,17.16,24600.0
2014-10-02 11:45:00,17.16,17.19,17.16,17.17,37200.0,17.16,17.19,17.16,17.17,37200.0
2014-10-02 11:50:00,17.17,17.18,17.16,17.18,15000.0,17.17,17.18,17.16,17.18,15000.0
2014-10-02 11:55:00,17.19,17.19,17.18,17.18,27600.0,17.19,17.19,17.18,17.18,27600.0
2014-10-02 12:00:00,17.19,17.21,17.19,17.21,10800.0,17.19,17.21,17.19,17.21,10800.0
2014-10-02 12:05:00,17.21,17.22,17.21,17.22,22200.0,17.21,17.22,17.21,17.22,22200.0
2014-10-02 12:10:00,17.22,17.22,17.22,17.22,7800.0,17.22,17.22,17.22,17.22,7800.0
2014-10-02 12:15:00,17.22,17.22,17.2,17.22,21000.0,17.22,17.22,17.2,17.22,21000.0
2014-10-02 12:20:00,17.22,17.22,17.19,17.2,17400.0,17.22,17.22,17.19,17.2,17400.0
2014-10-02 12:25:00,17.2,17.2,17.18,17.18,12600.0,17.2,17.2,17.18,17.18,12600.0
2014-10-02 12:30:00,17.19,17.19,17.16,17.17,9600.0,17.19,17.19,17.16,17.17,9600.0
2014-10-02 12:35:00,17.17,17.17,17.17,17.17,6000.0,17.17,17.17,17.17,17.17,6000.0
2014-10-02 12:40:00,17.16,17.17,17.15,17.17,18000.0,17.16,17.17,17.15,17.17,18000.0
2014-10-02 12:45:00,17.16,17.18,17.15,17.18,46800.0,17.16,17.18,17.15,17.18,46800.0
2014-10-02 12:50:00,17.18,17.22,17.17,17.22,19200.0,17.18,17.22,17.17,17.22,19200.0
2014-10-02 12:55:00,17.22,17.25,17.22,17.24,28200.0,17.22,17.25,17.22,17.24,28200.0
2014-10-02 13:00:00,17.24,17.24,17.22,17.24,24600.0,17.24,17.24,17.22,17.24,24600.0
2014-10-02 13:05:00,17.24,17.24,17.22,17.23,22200.0,17.24,17.24,17.22,17.23,22200.0
2014-10-02 13:10:00,17.24,17.25,17.24,17.25,25800.0,17.24,17.25,17.24,17.25,25800.0
2014-10-02 13:15:00,17.25,17.26,17.24,17.25,39600.0,17.25,17.26,17.24,17.25,39600.0
2014-10-02 13:20:00,17.25,17.27,17.25,17.26,33600.0,17.25,17.27,17.25,17.26,33600.0
2014-10-02 13:25:00,17.26,17.28,17.26,17.28,45600.0,17.26,17.28,17.26,17.28,45600.0
2014-10-02 13:30:00,17.28,17.28,17.26,17.27,52800.0,17.28,17.28,17.26,17.27,52800.0
2014-10-02 13:35:00,17.27,17.28,17.26,17.26,34800.0,17.27,17.28,17.26,17.26,34800.0
2014-10-02 13:40:00,17.25,17.27,17.25,17.27,22800.0,17.25,17.27,17.25,17.27,22800.0
2014-10-02 13:45:00,17.27,17.28,17.26,17.27,31800.0,17.27,17.28,17.26,17.27,31800.0
2014-10-02 13:50:00,17.28,17.3,17.28,17.3,68400.0,17.28,17.3,17.28,17.3,68400.0
2014-10-02 13:55:00,17.3,17.3,17.29,17.29,28800.0,17.3,17.3,17.29,17.29,28800.0
2014-10-02 14:00:00,17.29,17.31,17.29,17.3,11400.0,17.29,17.31,17.29,17.3,11400.0
2014-10-02 14:05:00,17.31,17.33,17.3,17.32,34800.0,17.31,17.33,17.3,17.32,34800.0
2014-10-02 14:10:00,17.32,17.33,17.31,17.33,28800.0,17.32,17.33,17.31,17.33,28800.0
2014-10-02 14:15:00,17.33,17.33,17.31,17.31,17400.0,17.33,17.33,17.31,17.31,17400.0
2014-10-02 14:20:00,17.31,17.31,17.28,17.3,17400.0,17.31,17.31,17.28,17.3,17400.0
2014-10-02 14:25:00,17.3,17.31,17.3,17.31,15600.0,17.3,17.31,17.3,17.31,15600.0
2014-10-02 14:30:00,17.32,17.32,17.29,17.3,12600.0,17.32,17.32,17.29,17.3,12600.0
2014-10-02 14:35:00,17.3,17.31,17.28,17.31,38400.0,17.3,17.31,17.28,17.31,38400.0
2014-10-02 14:40:00,17.31,17.33,17.3,17.33,76800.0,17.31,17.33,17.3,17.33,76800.0
2014-10-02 14:45:00,17.33,17.35,17.33,17.33,31800.0,17.33,17.35,17.33,17.33,31800.0
2014-10-02 14:50:00,17.34,17.35,17.33,17.35,44400.0,17.34,17.35,17.33,17.35,44400.0
2014-10-02 14:55:00,17.34,17.35,17.34,17.35,24000.0,17.34,17.35,17.34,17.35,24000.0
2014-10-02 15:00:00,17.34,17.36,17.34,17.35,54000.0,17.34,17.36,17.34,17.35,54000.0
2014-10-02 15:05:00,17.35,17.36,17.35,17.36,38400.0,17.35,17.36,17.35,17.36,38400.0
2014-10-02 15:10:00,17.36,17.38,17.36,17.38,75000.0,17.36,17.38,17.36,17.38,75000.0
2014-10-02 15:15:00,17.37,17.38,17.36,17.36,57600.0,17.37,17.38,17.36,17.36,57600.0
2014-10-02 15:20:00,17.36,17.37,17.34,17.36,45000.0,17.36,17.37,17.34,17.36,45000.0
2014-10-02 15:25:00,17.35,17.36,17.35,17.36,40800.0,17.35,17.36,17.35,17.36,40800.0
2014-10-02 15:30:00,17.36,17.36,17.34,17.36,81600.0,17.36,17.36,17.34,17.36,81600.0
2014-10-02 15:35:00,17.36,17.37,17.34,17.37,53400.0,17.36,17.37,17.34,17.37,53400.0
2014-10-02 15:40:00,17.37,17.37,17.35,17.35,59400.0,17.37,17.37,17.35,17.35,59400.0
2014-10-02 15:45:00,17.35,17.39,17.34,17.39,172200.0,17.35,17.39,17.34,17.39,172200.0
2014-10-02 15:50:00,17.39,17.4,17.39,17.39,276000.0,17.39,17.4,17.39,17.39,276000.0
2014-10-02 15:55:00,17.39,17.41,17.38,17.38,442800.0,17.39,17.41,17.38,17.38,442800.0
2014-10-03 09:30:00,17.46,17.5,17.44,17.45,86400.0,17.46,17.5,17.44,17.45,86400.0
2014-10-03 09:35:00,17.46,17.57,17.45,17.57,242400.0,17.46,17.57,17.45,17.57,242400.0
2014-10-03 09:40:00,17.58,17.62,17.58,17.62,22200.0,17.58,17.62,17.58,17.62,22200.0
2014-10-03 09:45:00,17.61,17.62,17.58,17.6,18000.0,17.61,17.62,17.58,17.6,18000.0
2014-10-03 09:50:00,17.59,17.61,17.59,17.6,24600.0,17.59,17.61,17.59,17.6,24600.0
2014-10-03 09:55:00,17.62,17.62,17.59,17.6,12000.0,17.62,17.62,17.59,17.6,12000.0
2014-10-03 10:00:00,17.59,17.66,17.59,17.65,56400.0,17.59,17.66,17.59,17.65,56400.0
2014-10-03 10:05:00,17.65,17.68,17.64,17.68,51600.0,17.65,17.68,17.64,17.68,51600.0
2014-10-03 10:10:00,17.68,17.69,17.67,17.69,49200.0,17.68,17.69,17.67,17.69,49200.0
2014-10-03 10:15:00,17.68,17.69,17.67,17.69,25200.0,17.68,17.69,17.67,17.69,25200.0
2014-10-03 10:20:00,17.69,17.7,17.67,17.68,38400.0,17.69,17.7,17.67,17.68,38400.0
2014-10-03 10:25:00,17.68,17.71,17.67,17.71,30600.0,17.68,17.71,17.67,17.71,30600.0
2014-10-03 10:30:00,17.71,17.73,17.7,17.72,151800.0,17.71,17.73,17.7,17.72,151800.0
2014-10-03 10:35:00,17.72,17.74,17.72,17.73,33600.0,17.72,17.74,17.72,17.73,33600.0
2014-10-03 10:40:00,17.73,17.73,17.69,17.73,70200.0,17.73,17.73,17.69,17.73,70200.0
2014-10-03 10:45:00,17.73,17.75,17.71,17.74,51000.0,17.73,17.75,17.71,17.74,51000.0
2014-10-03 10:50:00,17.74,17.74,17.71,17.73,25200.0,17.74,17.74,17.71,17.73,25200.0
2014-10-03 10:55:00,17.73,17.73,17.7,17.7,19800.0,17.73,17.73,17.7,17.7,19800.0
2014-10-03 11:00:00,17.71,17.72,17.7,17.72,23400.0,17.71,17.72,17.7,17.72,23400.0
2014-10-03 11:05:00,17.72,17.75,17.71,17.74,34800.0,17.72,17.75,17.71,17.74,34800.0
2014-10-03 11:10:00,17.74,17.74,17.69,17.71,27000.0,17.74,17.74,17.69,17.71,27000.0
2014-10-03 11:15:00,17.71,17.72,17.69,17.7,28800.0,17.71,17.72,17.69,17.7,28800.0
2014-10-03 11:20:00,17.69,17.71,17.69,17.71,28800.0,17.69,17.71,17.69,17.71,28800.0
2014-10-03 11:25:00,17.72,17.74,17.71,17.73,33000.0,17.72,17.74,17.71,17.73,33000.0
2014-10-03 11:30:00,17.73,17.74,17.72,17.73,18000.0,17.73,17.74,17.72,17.73,18000.0
2014-10-03 11:35:00,17.72,17.73,17.72,17.72,27000.0,17.72,17.73,17.72,17.72,27000.0
2014-10-03 11:40:00,17.73,17.73,17.7,17.7,31200.0,17.73,17.73,17.7,17.7,31200.0
2014-10-03 11:45:00,17.7,17.7,17.67,17.69,30600.0,17.7,17.7,17.67,17.69,30600.0
2014-10-03 11:50:00,17.68,17.69,17.67,17.67,48600.0,17.68,17.69,17.67,17.67,48600.0
2014-10-03 11:55:00,17.68,17.7,17.68,17.7,26400.0,17.68,17.7,17.68,17.7,26400.0
2014-10-03 12:00:00,17.69,17.7,17.68,17.69,34800.0,17.69,17.7,17.68,17.69,34800.0
2014-10-03 12:05:00,17.69,17.69,17.68,17.69,19200.0,17.69,17.69,17.68,17.69,19200.0
2014-10-03 12:10:00,17.68,17.71,17.68,17.7,25200.0,17.68,17.71,17.68,17.7,25200.0
2014-10-03 12:15:00,17.68,17.7,17.68,17.7,15000.0,17.68,17.7,17.68,17.7,15000.0
2014-10-03 12:20:00,17.7,17.72,17.7,17.72,68400.0,17.7,17.72,17.7,17.72,68400.0
2014-10-03 12:25:00,17.72,17.74,17.71,17.72,22200.0,17.72,17.74,17.71,17.72,22200.0
2014-10-03 12:30:00,17.73,17.75,17.72,17.73,18000.0,17.73,17.75,17.72,17.73,18000.0
2014-10-03 12:35:00,17.73,17.74,17.73,17.74,18600.0,17.73,17.74,17.73,17.74,18600.0
2014-10-03 12:40:00,17.74,17.75,17.74,17.74,9600.0,17.74,17.75,17.74,17.74,9600.0
2014-10-03 12:45:00,17.74,17.74,17.72,17.72,16800.0,17.74,17.74,17.72,17.72,16800.0
2014-10-03 12:50:00,17.72,17.74,17.72,17.73,15600.0,17.72,17.74,17.72,17.73,15600.0
2014-10-03 12:55:00,17.73,17.73,17.72,17.72,21000.0,17.73,17.73,17.72,17.72,21000.0
2014-10-03 13:00:00,17.72,17.72,17.7,17.71,32400.0,17.72,17.72,17.7,17.71,32400.0
2014-10-03 13:05:00,17.71,17.72,17.7,17.72,13200.0,17.71,17.72,17.7,17.72,13200.0
2014-10-03 13:10:00,17.72,17.72,17.7,17.72,14400.0,17.72,17.72,17.7,17.72,14400.0
2014-10-03 13:15:00,17.71,17.71,17.68,17.69,19800.0,17.71,17.71,17.68,17.69,19800.0
2014-10-03 13:20:00,17.7,17.72,17.7,17.71,31200.0,17.7,17.72,17.7,17.71,31200.0
2014-10-03 13:25:00,17.7,17.72,17.7,17.7,17400.0,17.7,17.72,17.7,17.7,17400.0
2014-10-03 13:30:00,17.7,17.7,17.68,17.69,16200.0,17.7,17.7,17.68,17.69,16200.0
2014-10-03 13:35:00,17.69,17.7,17.68,17.69,12600.0,17.69,17.7,17.68,17.69,12600.0
2014-10-03 13:40:00,17.69,17.69,17.67,17.67,15000.0,17.69,17.69,17.67,17.67,15000.0
2014-10-03 13:45:00,17.67,17.67,17.66,17.67,20400.0,17.67,17.67,17.66,17.67,20400.0
2014-10-03 13:50:00,17.67,17.68,17.66,17.68,16200.0,17.67,17.68,17.66,17.68,16200.0
2014-10-03 13:55:00,17.68,17.69,17.67,17.67,9000.0,17.68,17.69,17.67,17.67,9000.0
2014-10-03 14:00:00,17.67,17.71,17.67,17.71,15600.0,17.67,17.71,17.67,17.71,15600.0
2014-10-03 14:05:00,17.7,17.7,17.68,17.7,20400.0,17.7,17.7,17.68,17.7,20400.0
2014-10-03 14:10:00,17.7,17.71,17.69,17.71,12000.0,17.7,17.71,17.69,17.71,12000.0
2014-10-03 14:15:00,17.71,17.71,17.7,17.71,14400.0,17.71,17.71,17.7,17.71,14400.0
2014-10-03 14:20:00,17.71,17.72,17.7,17.71,27000.0,17.71,17.72,17.7,17.71,27000.0
2014-10-03 14:25:00,17.72,17.72,17.71,17.71,21600.0,17.72,17.72,17.71,17.71,21600.0
2014-10-03 14:30:00,17.71,17.71,17.7,17.71,17400.0,17.71,17.71,17.7,17.71,17400.0
2014-10-03 14:35:00,17.7,17.72,17.7,17.71,19800.0,17.7,17.72,17.7,17.71,19800.0
2014-10-03 14:40:00,17.71,17.72,17.71,17.72,34800.0,17.71,17.72,17.71,17.72,34800.0
2014-10-03 14:45:00,17.72,17.73,17.72,17.73,25200.0,17.72,17.73,17.72,17.73,25200.0
2014-10-03 14:50:00,17.72,17.73,17.72,17.72,24000.0,17.72,17.73,17.72,17.72,24000.0
2014-10-03 14:55:00,17.72,17.73,17.72,17.73,16200.0,17.72,17.73,17.72,17.73,16200.0
2014-10-03 15:00:00,17.72,17.74,17.72,17.74,29400.0,17.72,17.74,17.72,17.74,29400.0
2014-10-03 15:05:00,17.74,17.74,17.72,17.72,42000.0,17.74,17.74,17.72,17.72,42000.0
2014-10-03 15:10:00,17.73,17.75,17.73,17.73,48600.0,17.73,17.75,17.73,17.73,48600.0
2014-10-03 15:15:00,17.72,17.74,17.72,17.74,24000.0,17.72,17.74,17.72,17.74,24000.0
2014-10-03 15:20:00,17.74,17.74,17.73,17.74,45600.0,17.74,17.74,17.73,17.74,45600.0
2014-10-03 15:25:00,17.74,17.75,17.73,17.74,25800.0,17.74,17.75,17.73,17.74,25800.0
2014-10-03 15:30:00,17.74,17.74,17.72,17.72,55800.0,17.74,17.74,17.72,17.72,55800.0
2014-10-03 15:35:00,17.72,17.73,17.72,17.72,34200.0,17.72,17.73,17.72,17.72,34200.0
2014-10-03 15:40:00,17.72,17.73,17.72,17.72,72600.0,17.72,17.73,17.72,17.72,72600.0
2014-10-03 15:45:00,17.72,17.72,17.71,17.72,137400.0,17.72,17.72,17.71,17.72,137400.0
2014-10-03 15:50:00,17.72,17.72,17.71,17.71,123000.0,17.72,17.72,17.71,17.71,123000.0
2014-10-03 15:55:00,17.71,17.71,17.69,17.7,137400.0,17.71,17.71,17.69,17.7,137400.0
2014-10-06 09:30:00,17.83,18.07,17.83,18.05,285600.0,17.83,18.07,17.83,18.05,285600.0
2014-10-06 09:35:00,18.07,18.12,18.06,18.06,141000.0,18.07,18.12,18.06,18.06,141000.0
2014-10-06 09:40:00,18.07,18.1,17.98,17.98,180000.0,18.07,18.1,17.98,17.98,180000.0
2014-10-06 09:45:00,18.01,18.02,17.98,17.98,49800.0,18.01,18.02,17.98,17.98,49800.0
2014-10-06 09:50:00,17.97,17.97,17.93,17.95,27000.0,17.97,17.97,17.93,17.95,27000.0
2014-10-06 09:55:00,17.94,17.97,17.92,17.95,31800.0,17.94,17.97,17.92,17.95,31800.0
2014-10-06 10:00:00,17.96,17.96,17.93,17.94,27600.0,17.96,17.96,17.93,17.94,27600.0
2014-10-06 10:05:00,17.93,18.0,17.93,18.0,76800.0,17.93,18.0,17.93,18.0,76800.0
2014-10-06 10:10:00,18.0,18.03,17.99,17.99,64200.0,18.0,18.03,17.99,17.99,64200.0
2014-10-06 10:15:00,17.99,18.02,17.98,18.02,79800.0,17.99,18.02,17.98,18.02,79800.0
2014-10-06 10:20:00,18.0,18.04,18.0,18.04,68400.0,18.0,18.04,18.0,18.04,68400.0
2014-10-06 10:25:00,18.03,18.03,18.0,18.03,43200.0,18.03,18.03,18.0,18.03,43200.0
2014-10-06 10:30:00,18.04,18.04,18.02,18.03,136200.0,18.04,18.04,18.02,18.03,136200.0
2014-10-06 10:35:00,18.03,18.03,18.0,18.0,61800.0,18.03,18.03,18.0,18.0,61800.0
2014-10-06 10:40:00,18.0,18.01,17.98,17.98,26400.0,18.0,18.01,17.98,17.98,26400.0
2014-10-06 10:45:00,17.98,18.01,17.98,18.0,56400.0,17.98,18.01,17.98,18.0,56400.0
2014-10-06 10:50:00,18.01,18.03,18.0,18.01,45600.0,18.01,18.03,18.0,18.01,45600.0
2014-10-06 10:55:00,18.01,18.01,17.97,17.99,31800.0,18.01,18.01,17.97,17.99,31800.0
2014-10-06 11:00:00,17.99,17.99,17.98,17.99,13800.0,17.99,17.99,17.98,17.99,13800.0
2014-10-06 11:05:00,17.99,17.99,17.98,17.99,21000.0,17.99,17.99,17.98,17.99,21000.0
2014-10-06 11:10:00,17.99,17.99,17.98,17.98,9000.0,17.99,17.99,17.98,17.98,9000.0
2014-10-06 11:15:00,17.99,17.99,17.94,17.96,42600.0,17.99,17.99,17.94,17.96,42600.0
2014-10-06 11:20:00,17.96,17.96,17.93,17.93,17400.0,17.96,17.96,17.93,17.93,17400.0
2014-10-06 11:25:00,17.94,17.94,17.93,17.93,33600.0,17.94,17.94,17.93,17.93,33600.0
2014-10-06 11:30:00,17.93,17.94,17.93,17.93,25200.0,17.93,17.94,17.93,17.93,25200.0
2014-10-06 11:35:00,17.93,17.93,17.91,17.91,25800.0,17.93,17.93,17.91,17.91,25800.0
2014-10-06 11:40:00,17.91,17.91,17.88,17.88,16200.0,17.91,17.91,17.88,17.88,16200.0
2014-10-06 11:45:00,17.87,17.87,17.85,17.85,30600.0,17.87,17.87,17.85,17.85,30600.0
2014-10-06 11:50:00,17.84,17.85,17.84,17.84,25200.0,17.84,17.85,17.84,17.84,25200.0
2014-10-06 11:55:00,17.84,17.85,17.83,17.84,44400.0,17.84,17.85,17.83,17.84,44400.0
2014-10-06 12:00:00,17.85,17.88,17.84,17.88,36600.0,17.85,17.88,17.84,17.88,36600.0
2014-10-06 12:05:00,17.89,17.93,17.88,17.93,44400.0,17.89,17.93,17.88,17.93,44400.0
2014-10-06 12:10:00,17.93,17.93,17.92,17.93,18000.0,17.93,17.93,17.92,17.93,18000.0
2014-10-06 12:15:00,17.92,17.92,17.89,17.9,27600.0,17.92,17.92,17.89,17.9,27600.0
2014-10-06 12:20:00,17.9,17.9,17.87,17.88,36000.0,17.9,17.9,17.87,17.88,36000.0
2014-10-06 12:25:00,17.89,17.89,17.87,17.87,15000.0,17.89,17.89,17.87,17.87,15000.0
2014-10-06 12:30:00,17.87,17.88,17.86,17.88,64800.0,17.87,17.88,17.86,17.88,64800.0
2014-10-06 12:35:00,17.87,17.88,17.84,17.84,38400.0,17.87,17.88,17.84,17.84,38400.0
2014-10-06 12:40:00,17.85,17.86,17.81,17.82,35400.0,17.85,17.86,17.81,17.82,35400.0
2014-10-06 12:45:00,17.82,17.83,17.81,17.82,17400.0,17.82,17.83,17.81,17.82,17400.0
2014-10-06 12:50:00,17.82,17.83,17.82,17.82,31200.0,17.82,17.83,17.82,17.82,31200.0
2014-10-06 12:55:00,17.82,17.84,17.82,17.83,22200.0,17.82,17.84,17.82,17.83,22200.0
2014-10-06 13:00:00,17.82,17.85,17.82,17.85,140400.0,17.82,17.85,17.82,17.85,140400.0
2014-10-06 13:05:00,17.84,17.85,17.83,17.83,21600.0,17.84,17.85,17.83,17.83,21600.0
2014-10-06 13:10:00,17.83,17.83,17.82,17.83,11400.0,17.83,17.83,17.82,17.83,11400.0
2014-10-06 13:15:00,17.83,17.85,17.83,17.84,27600.0,17.83,17.85,17.83,17.84,27600.0
2014-10-06 13:20:00,17.84,17.84,17.83,17.83,22800.0,17.84,17.84,17.83,17.83,22800.0
2014-10-06 13:25:00,17.84,17.84,17.83,17.83,13800.0,17.84,17.84,17.83,17.83,13800.0
2014-10-06 13:30:00,17.83,17.85,17.83,17.84,163800.0,17.83,17.85,17.83,17.84,163800.0
2014-10-06 13:35:00,17.84,17.85,17.82,17.82,42000.0,17.84,17.85,17.82,17.82,42000.0
2014-10-06 13:40:00,17.82,17.82,17.81,17.82,9600.0,17.82,17.82,17.81,17.82,9600.0
2014-10-06 13:45:00,17.82,17.82,17.79,17.79,18000.0,17.82,17.82,17.79,17.79,18000.0
2014-10-06 13:50:00,17.79,17.82,17.79,17.82,52200.0,17.79,17.82,17.79,17.82,52200.0
2014-10-06 13:55:00,17.82,17.83,17.82,17.82,28200.0,17.82,17.83,17.82,17.82,28200.0
2014-10-06 14:00:00,17.82,17.83,17.8,17.8,21600.0,17.82,17.83,17.8,17.8,21600.0
2014-10-06 14:05:00,17.8,17.8,17.77,17.78,18600.0,17.8,17.8,17.77,17.78,18600.0
2014-10-06 14:10:00,17.77,17.79,17.77,17.79,70800.0,17.77,17.79,17.77,17.79,70800.0
2014-10-06 14:15:00,17.79,17.81,17.78,17.8,61200.0,17.79,17.81,17.78,17.8,61200.0
2014-10-06 14:20:00,17.81,17.82,17.81,17.82,44400.0,17.81,17.82,17.81,17.82,44400.0
2014-10-06 14:25:00,17.82,17.83,17.81,17.81,21000.0,17.82,17.83,17.81,17.81,21000.0
2014-10-06 14:30:00,17.82,17.83,17.82,17.83,22800.0,17.82,17.83,17.82,17.83,22800.0
2014-10-06 14:35:00,17.83,17.84,17.83,17.83,55200.0,17.83,17.84,17.83,17.83,55200.0
2014-10-06 14:40:00,17.83,17.83,17.82,17.83,50400.0,17.83,17.83,17.82,17.83,50400.0
2014-10-06 14:45:00,17.83,17.83,17.81,17.81,106200.0,17.83,17.83,17.81,17.81,106200.0
2014-10-06 14:50:00,17.82,17.83,17.81,17.82,75600.0,17.82,17.83,17.81,17.82,75600.0
2014-10-06 14:55:00,17.81,17.83,17.81,17.83,38400.0,17.81,17.83,17.81,17.83,38400.0
2014-10-06 15:00:00,17.83,17.83,17.82,17.82,31200.0,17.83,17.83,17.82,17.82,31200.0
2014-10-06 15:05:00,17.82,17.84,17.82,17.82,57600.0,17.82,17.84,17.82,17.82,57600.0
2014-10-06 15:10:00,17.81,17.83,17.81,17.82,33600.0,17.81,17.83,17.81,17.82,33600.0
2014-10-06 15:15:00,17.81,17.84,17.81,17.83,55800.0,17.81,17.84,17.81,17.83,55800.0
2014-10-06 15:20:00,17.83,17.84,17.81,17.84,94200.0,17.83,17.84,17.81,17.84,94200.0
2014-10-06 15:25:00,17.84,17.84,17.82,17.82,71400.0,17.84,17.84,17.82,17.82,71400.0
2014-10-06 15:30:00,17.82,17.82,17.81,17.82,77400.0,17.82,17.82,17.81,17.82,77400.0
2014-10-06 15:35:00,17.82,17.82,17.81,17.82,79800.0,17.82,17.82,17.81,17.82,79800.0
2014-10-06 15:40:00,17.82,17.82,17.8,17.81,72000.0,17.82,17.82,17.8,17.81,72000.0
2014-10-06 15:45:00,17.81,17.82,17.81,17.81,139200.0,17.81,17.82,17.81,17.81,139200.0
2014-10-06 15:50:00,17.82,17.82,17.8,17.82,75600.0,17.82,17.82,17.8,17.82,75600.0
2014-10-06 15:55:00,17.82,17.83,17.81,17.82,176400.0,17.82,17.83,17.81,17.82,176400.0
2014-10-07 09:30:00,17.73,17.79,17.73,17.77,46200.0,17.73,17.79,17.73,17.77,46200.0
2014-10-07 09:35:00,17.8,17.8,17.69,17.69,40200.0,17.8,17.8,17.69,17.69,40200.0
2014-10-07 09:40:00,17.7,17.7,17.62,17.65,39600.0,17.7,17.7,17.62,17.65,39600.0
2014-10-07 09:45:00,17.65,17.78,17.65,17.78,18600.0,17.65,17.78,17.65,17.78,18600.0
2014-10-07 09:50:00,17.75,17.78,17.74,17.77,27600.0,17.75,17.78,17.74,17.77,27600.0
2014-10-07 09:55:00,17.76,17.77,17.72,17.76,24600.0,17.76,17.77,17.72,17.76,24600.0
2014-10-07 10:00:00,17.76,17.8,17.76,17.8,18600.0,17.76,17.8,17.76,17.8,18600.0
2014-10-07 10:05:00,17.79,17.79,17.77,17.77,12000.0,17.79,17.79,17.77,17.77,12000.0
2014-10-07 10:10:00,17.79,17.8,17.76,17.77,21600.0,17.79,17.8,17.76,17.77,21600.0
2014-10-07 10:15:00,17.76,17.78,17.75,17.76,19200.0,17.76,17.78,17.75,17.76,19200.0
2014-10-07 10:20:00,17.76,17.76,17.72,17.74,21600.0,17.76,17.76,17.72,17.74,21600.0
2014-10-07 10:25:00,17.74,17.76,17.72,17.76,34800.0,17.74,17.76,17.72,17.76,34800.0
2014-10-07 10:30:00,17.76,17.78,17.75,17.75,27000.0,17.76,17.78,17.75,17.75,27000.0
2014-10-07 10:35:00,17.75,17.75,17.73,17.73,36000.0,17.75,17.75,17.73,17.73,36000.0
2014-10-07 10:40:00,17.73,17.74,17.72,17.72,11400.0,17.73,17.74,17.72,17.72,11400.0
2014-10-07 10:45:00,17.73,17.75,17.72,17.72,15600.0,17.73,17.75,17.72,17.72,15600.0
2014-10-07 10:50:00,17.72,17.75,17.72,17.75,27000.0,17.72,17.75,17.72,17.75,27000.0
2014-10-07 10:55:00,17.75,17.75,17.68,17.68,33000.0,17.75,17.75,17.68,17.68,33000.0
2014-10-07 11:00:00,17.7,17.7,17.64,17.64,40800.0,17.7,17.7,17.64,17.64,40800.0
2014-10-07 11:05:00,17.65,17.66,17.63,17.65,31200.0,17.65,17.66,17.63,17.65,31200.0
2014-10-07 11:10:00,17.66,17.66,17.63,17.65,61200.0,17.66,17.66,17.63,17.65,61200.0
2014-10-07 11:15:00,17.65,17.68,17.64,17.68,27000.0,17.65,17.68,17.64,17.68,27000.0
2014-10-07 11:20:00,17.69,17.71,17.68,17.69,19200.0,17.69,17.71,17.68,17.69,19200.0
2014-10-07 11:25:00,17.68,17.7,17.67,17.68,20400.0,17.68,17.7,17.67,17.68,20400.0
2014-10-07 11:30:00,17.68,17.71,17.68,17.69,21000.0,17.68,17.71,17.68,17.69,21000.0
2014-10-07 11:35:00,17.67,17.68,17.65,17.68,22800.0,17.67,17.68,17.65,17.68,22800.0
2014-10-07 11:40:00,17.68,17.68,17.66,17.68,46800.0,17.68,17.68,17.66,17.68,46800.0
2014-10-07 11:45:00,17.67,17.68,17.65,17.68,115800.0,17.67,17.68,17.65,17.68,115800.0
2014-10-07 11:50:00,17.67,17.72,17.67,17.72,18000.0,17.67,17.72,17.67,17.72,18000.0
2014-10-07 11:55:00,17.72,17.73,17.71,17.73,12000.0,17.72,17.73,17.71,17.73,12000.0
2014-10-07 12:00:00,17.73,17.75,17.73,17.75,16800.0,17.73,17.75,17.73,17.75,16800.0
2014-10-07 12:05:00,17.74,17.77,17.74,17.77,25800.0,17.74,17.77,17.74,17.77,25800.0
2014-10-07 12:10:00,17.77,17.78,17.76,17.77,7200.0,17.77,17.78,17.76,17.77,7200.0
2014-10-07 12:15:00,17.77,17.78,17.77,17.77,13200.0,17.77,17.78,17.77,17.77,13200.0
2014-10-07 12:20:00,17.78,17.79,17.75,17.75,26400.0,17.78,17.79,17.75,17.75,26400.0
2014-10-07 12:25:00,17.76,17.76,17.74,17.75,8400.0,17.76,17.76,17.74,17.75,8400.0
2014-10-07 12:30:00,17.75,17.76,17.74,17.74,11400.0,17.75,17.76,17.74,17.74,11400.0
2014-10-07 12:35:00,17.74,17.76,17.74,17.75,10800.0,17.74,17.76,17.74,17.75,10800.0
2014-10-07 12:40:00,17.75,17.76,17.75,17.75,39600.0,17.75,17.76,17.75,17.75,39600.0
2014-10-07 12:45:00,17.75,17.75,17.74,17.74,42000.0,17.75,17.75,17.74,17.74,42000.0
2014-10-07 12:50:00,17.74,17.75,17.74,17.74,19200.0,17.74,17.75,17.74,17.74,19200.0
2014-10-07 12:55:00,17.75,17.75,17.75,17.75,15000.0,17.75,17.75,17.75,17.75,15000.0
2014-10-07 13:00:00,17.75,17.76,17.74,17.75,60000.0,17.75,17.76,17.74,17.75,60000.0
2014-10-07 13:05:00,17.75,17.75,17.75,17.75,43800.0,17.75,17.75,17.75,17.75,43800.0
2014-10-07 13:10:00,17.74,17.77,17.74,17.77,41400.0,17.74,17.77,17.74,17.77,41400.0
2014-10-07 13:15:00,17.77,17.77,17.76,17.77,15600.0,17.77,17.77,17.76,17.77,15600.0
2014-10-07 13:20:00,17.78,17.78,17.77,17.77,16800.0,17.78,17.78,17.77,17.77,16800.0
2014-10-07 13:25:00,17.77,17.77,17.76,17.77,24600.0,17.77,17.77,17.76,17.77,24600.0
2014-10-07 13:30:00,17.77,17.77,17.75,17.75,21000.0,17.77,17.77,17.75,17.75,21000.0
2014-10-07 13:35:00,17.76,17.77,17.75,17.75,12000.0,17.76,17.77,17.75,17.75,12000.0
2014-10-07 13:40:00,17.75,17.77,17.75,17.77,7800.0,17.75,17.77,17.75,17.77,7800.0
2014-10-07 13:45:00,17.76,17.77,17.75,17.76,15600.0,17.76,17.77,17.75,17.76,15600.0
2014-10-07 13:50:00,17.76,17.77,17.75,17.77,22200.0,17.76,17.77,17.75,17.77,22200.0
2014-10-07 13:55:00,17.76,17.77,17.75,17.76,9600.0,17.76,17.77,17.75,17.76,9600.0
2014-10-07 14:00:00,17.76,17.76,17.74,17.75,42600.0,17.76,17.76,17.74,17.75,42600.0
2014-10-07 14:05:00,17.75,17.76,17.75,17.75,32400.0,17.75,17.76,17.75,17.75,32400.0
2014-10-07 14:10:00,17.75,17.77,17.75,17.77,16800.0,17.75,17.77,17.75,17.77,16800.0
2014-10-07 14:15:00,17.77,17.77,17.75,17.76,36600.0,17.77,17.77,17.75,17.76,36600.0
2014-10-07 14:20:00,17.77,17.77,17.74,17.75,39000.0,17.77,17.77,17.74,17.75,39000.0
2014-10-07 14:25:00,17.75,17.76,17.72,17.73,36000.0,17.75,17.76,17.72,17.73,36000.0
2014-10-07 14:30:00,17.73,17.73,17.7,17.71,33600.0,17.73,17.73,17.7,17.71,33600.0
2014-10-07 14:35:00,17.71,17.72,17.7,17.71,22200.0,17.71,17.72,17.7,17.71,22200.0
2014-10-07 14:40:00,17.7,17.72,17.7,17.71,13800.0,17.7,17.72,17.7,17.71,13800.0
2014-10-07 14:45:00,17.71,17.72,17.7,17.71,27600.0,17.71,17.72,17.7,17.71,27600.0
2014-10-07 14:50:00,17.7,17.7,17.69,17.69,41400.0,17.7,17.7,17.69,17.69,41400.0
2014-10-07 14:55:00,17.69,17.69,17.68,17.68,19200.0,17.69,17.69,17.68,17.68,19200.0
2014-10-07 15:00:00,17.68,17.71,17.68,17.68,43800.0,17.68,17.71,17.68,17.68,43800.0
2014-10-07 15:05:00,17.68,17.68,17.67,17.68,24000.0,17.68,17.68,17.67,17.68,24000.0
2014-10-07 15:10:00,17.68,17.69,17.67,17.69,57600.0,17.68,17.69,17.67,17.69,57600.0
2014-10-07 15:15:00,17.68,17.68,17.67,17.67,23400.0,17.68,17.68,17.67,17.67,23400.0
2014-10-07 15:20:00,17.67,17.68,17.67,17.67,101400.0,17.67,17.68,17.67,17.67,101400.0
2014-10-07 15:25:00,17.67,17.68,17.67,17.68,46200.0,17.67,17.68,17.67,17.68,46200.0
2014-10-07 15:30:00,17.67,17.69,17.67,17.69,42600.0,17.67,17.69,17.67,17.69,42600.0
2014-10-07 15:35:00,17.68,17.68,17.67,17.67,45600.0,17.68,17.68,17.67,17.67,45600.0
2014-10-07 15:40:00,17.67,17.68,17.67,17.67,109200.0,17.67,17.68,17.67,17.67,109200.0
2014-10-07 15:45:00,17.67,17.7,17.67,17.69,84600.0,17.67,17.7,17.67,17.69,84600.0
2014-10-07 15:50:00,17.69,17.69,17.67,17.67,111600.0,17.69,17.69,17.67,17.67,111600.0
2014-10-07 15:55:00,17.67,17.67,17.67,17.67,346200.0,17.67,17.67,17.67,17.67,346200.0
2014-10-08 09:30:00,17.72,17.75,17.71,17.74,51600.0,17.72,17.75,17.71,17.74,51600.0
2014-10-08 09:35:00,17.74,17.8,17.74,17.77,38400.0,17.74,17.8,17.74,17.77,38400.0
2014-10-08 09:40:00,17.76,17.78,17.75,17.75,16200.0,17.76,17.78,17.75,17.75,16200.0
2014-10-08 09:45:00,17.74,17.77,17.72,17.77,34200.0,17.74,17.77,17.72,17.77,34200.0
2014-10-08 09:50:00,17.76,17.77,17.69,17.72,27600.0,17.76,17.77,17.69,17.72,27600.0
2014-10-08 09:55:00,17.71,17.71,17.67,17.68,31800.0,17.71,17.71,17.67,17.68,31800.0
2014-10-08 10:00:00,17.67,17.68,17.67,17.68,37800.0,17.67,17.68,17.67,17.68,37800.0
2014-10-08 10:05:00,17.68,17.7,17.67,17.69,23400.0,17.68,17.7,17.67,17.69,23400.0
2014-10-08 10:10:00,17.68,17.72,17.68,17.7,30600.0,17.68,17.72,17.68,17.7,30600.0
2014-10-08 10:15:00,17.7,17.71,17.68,17.68,39000.0,17.7,17.71,17.68,17.68,39000.0
2014-10-08 10:20:00,17.69,17.7,17.67,17.67,37800.0,17.69,17.7,17.67,17.67,37800.0
2014-10-08 10:25:00,17.68,17.71,17.67,17.7,33000.0,17.68,17.71,17.67,17.7,33000.0
2014-10-08 10:30:00,17.7,17.71,17.67,17.68,52800.0,17.7,17.71,17.67,17.68,52800.0
2014-10-08 10:35:00,17.68,17.69,17.67,17.69,66000.0,17.68,17.69,17.67,17.69,66000.0
2014-10-08 10:40:00,17.69,17.69,17.67,17.68,64200.0,17.69,17.69,17.67,17.68,64200.0
2014-10-08 10:45:00,17.68,17.68,17.67,17.68,15600.0,17.68,17.68,17.67,17.68,15600.0
2014-10-08 10:50:00,17.67,17.68,17.64,17.64,100800.0,17.67,17.68,17.64,17.64,100800.0
2014-10-08 10:55:00,17.64,17.65,17.62,17.65,37200.0,17.64,17.65,17.62,17.65,37200.0
2014-10-08 11:00:00,17.64,17.65,17.63,17.64,50400.0,17.64,17.65,17.63,17.64,50400.0
2014-10-08 11:05:00,17.64,17.65,17.64,17.64,46200.0,17.64,17.65,17.64,17.64,46200.0
2014-10-08 11:10:00,17.64,17.66,17.64,17.64,66600.0,17.64,17.66,17.64,17.64,66600.0
2014-10-08 11:15:00,17.64,17.64,17.61,17.61,55800.0,17.64,17.64,17.61,17.61,55800.0
2014-10-08 11:20:00,17.62,17.66,17.61,17.64,43800.0,17.62,17.66,17.61,17.64,43800.0
2014-10-08 11:25:00,17.64,17.68,17.63,17.67,50400.0,17.64,17.68,17.63,17.67,50400.0
2014-10-08 11:30:00,17.68,17.69,17.66,17.67,49800.0,17.68,17.69,17.66,17.67,49800.0
2014-10-08 11:35:00,17.67,17.68,17.65,17.66,34200.0,17.67,17.68,17.65,17.66,34200.0
2014-10-08 11:40:00,17.65,17.66,17.65,17.66,24000.0,17.65,17.66,17.65,17.66,24000.0
2014-10-08 11:45:00,17.66,17.66,17.63,17.64,13200.0,17.66,17.66,17.63,17.64,13200.0
2014-10-08 11:50:00,17.64,17.65,17.63,17.64,39600.0,17.64,17.65,17.63,17.64,39600.0
2014-10-08 11:55:00,17.65,17.66,17.63,17.66,49200.0,17.65,17.66,17.63,17.66,49200.0
2014-10-08 12:00:00,17.66,17.67,17.66,17.66,36600.0,17.66,17.67,17.66,17.66,36600.0
2014-10-08 12:05:00,17.66,17.67,17.65,17.65,19200.0,17.66,17.67,17.65,17.65,19200.0
2014-10-08 12:10:00,17.66,17.66,17.65,17.66,14400.0,17.66,17.66,17.65,17.66,14400.0
2014-10-08 12:15:00,17.66,17.68,17.65,17.68,16200.0,17.66,17.68,17.65,17.68,16200.0
2014-10-08 12:20:00,17.67,17.67,17.66,17.66,10200.0,17.67,17.67,17.66,17.66,10200.0
2014-10-08 12:25:00,17.66,17.67,17.64,17.65,11400.0,17.66,17.67,17.64,17.65,11400.0
2014-10-08 12:30:00,17.65,17.65,17.63,17.64,17400.0,17.65,17.65,17.63,17.64,17400.0
2014-10-08 12:35:00,17.64,17.66,17.64,17.64,34200.0,17.64,17.66,17.64,17.64,34200.0
2014-10-08 12:40:00,17.65,17.65,17.63,17.64,13200.0,17.65,17.65,17.63,17.64,13200.0
2014-10-08 12:45:00,17.64,17.64,17.63,17.63,34200.0,17.64,17.64,17.63,17.63,34200.0
2014-10-08 12:50:00,17.63,17.64,17.62,17.64,56400.0,17.63,17.64,17.62,17.64,56400.0
2014-10-08 12:55:00,17.63,17.64,17.63,17.64,7800.0,17.63,17.64,17.63,17.64,7800.0
2014-10-08 13:00:00,17.65,17.67,17.64,17.67,21600.0,17.65,17.67,17.64,17.67,21600.0
2014-10-08 13:05:00,17.67,17.67,17.65,17.67,13200.0,17.67,17.67,17.65,17.67,13200.0
2014-10-08 13:10:00,17.66,17.67,17.65,17.66,20400.0,17.66,17.67,17.65,17.66,20400.0
2014-10-08 13:15:00,17.66,17.67,17.65,17.65,18000.0,17.66,17.67,17.65,17.65,18000.0
2014-10-08 13:20:00,17.65,17.67,17.65,17.66,14400.0,17.65,17.67,17.65,17.66,14400.0
2014-10-08 13:25:00,17.66,17.66,17.65,17.65,9000.0,17.66,17.66,17.65,17.65,9000.0
2014-10-08 13:30:00,17.64,17.65,17.63,17.65,13800.0,17.64,17.65,17.63,17.65,13800.0
2014-10-08 13:35:00,17.64,17.65,17.64,17.65,12600.0,17.64,17.65,17.64,17.65,12600.0
2014-10-08 13:40:00,17.64,17.65,17.64,17.65,18000.0,17.64,17.65,17.64,17.65,18000.0
2014-10-08 13:45:00,17.65,17.68,17.65,17.67,61800.0,17.65,17.68,17.65,17.67,61800.0
2014-10-08 13:50:00,17.68,17.7,17.68,17.7,57000.0,17.68,17.7,17.68,17.7,57000.0
2014-10-08 13:55:00,17.7,17.72,17.7,17.71,20400.0,17.7,17.72,17.7,17.71,20400.0
2014-10-08 14:00:00,17.71,17.77,17.71,17.74,54000.0,17.71,17.77,17.71,17.74,54000.0
2014-10-08 14:05:00,17.74,17.76,17.72,17.75,24600.0,17.74,17.76,17.72,17.75,24600.0
2014-10-08 14:10:00,17.75,17.77,17.75,17.75,86400.0,17.75,17.77,17.75,17.75,86400.0
2014-10-08 14:15:00,17.75,17.76,17.74,17.75,142800.0,17.75,17.76,17.74,17.75,142800.0
2014-10-08 14:20:00,17.75,17.77,17.75,17.76,141600.0,17.75,17.77,17.75,17.76,141600.0
2014-10-08 14:25:00,17.76,17.77,17.75,17.77,54000.0,17.76,17.77,17.75,17.77,54000.0
2014-10-08 14:30:00,17.77,17.78,17.76,17.78,72600.0,17.77,17.78,17.76,17.78,72600.0
2014-10-08 14:35:00,17.78,17.78,17.77,17.77,51600.0,17.78,17.78,17.77,17.77,51600.0
2014-10-08 14:40:00,17.78,17.78,17.76,17.76,94800.0,17.78,17.78,17.76,17.76,94800.0
2014-10-08 14:45:00,17.75,17.76,17.74,17.74,23400.0,17.75,17.76,17.74,17.74,23400.0
2014-10-08 14:50:00,17.74,17.75,17.73,17.74,43200.0,17.74,17.75,17.73,17.74,43200.0
2014-10-08 14:55:00,17.74,17.74,17.73,17.74,127800.0,17.74,17.74,17.73,17.74,127800.0
2014-10-08 15:00:00,17.73,17.74,17.73,17.73,73200.0,17.73,17.74,17.73,17.73,73200.0
2014-10-08 15:05:00,17.73,17.74,17.72,17.73,168000.0,17.73,17.74,17.72,17.73,168000.0
2014-10-08 15:10:00,17.73,17.74,17.72,17.73,64200.0,17.73,17.74,17.72,17.73,64200.0
2014-10-08 15:15:00,17.72,17.73,17.72,17.73,65400.0,17.72,17.73,17.72,17.73,65400.0
2014-10-08 15:20:00,17.73,17.75,17.72,17.75,61200.0,17.73,17.75,17.72,17.75,61200.0
2014-10-08 15:25:00,17.75,17.77,17.75,17.76,45600.0,17.75,17.77,17.75,17.76,45600.0
2014-10-08 15:30:00,17.76,17.76,17.75,17.75,62400.0,17.76,17.76,17.75,17.75,62400.0
2014-10-08 15:35:00,17.75,17.76,17.75,17.75,60600.0,17.75,17.76,17.75,17.75,60600.0
2014-10-08 15:40:00,17.75,17.78,17.75,17.77,246600.0,17.75,17.78,17.75,17.77,246600.0
2014-10-08 15:45:00,17.77,17.78,17.76,17.78,140400.0,17.77,17.78,17.76,17.78,140400.0
2014-10-08 15:50:00,17.77,17.78,17.76,17.76,105600.0,17.77,17.78,17.76,17.76,105600.0
2014-10-08 15:55:00,17.76,17.79,17.76,17.78,190200.0,17.76,17.79,17.76,17.78,190200.0
2014-10-09 09:30:00,17.81,17.88,17.8,17.88,61800.0,17.81,17.88,17.8,17.88,61800.0
2014-10-09 09:35:00,17.87,17.88,17.82,17.85,26400.0,17.87,17.88,17.82,17.85,26400.0
2014-10-09 09:40:00,17.89,17.93,17.86,17.93,71400.0,17.89,17.93,17.86,17.93,71400.0
2014-10-09 09:45:00,17.91,17.93,17.9,17.9,40200.0,17.91,17.93,17.9,17.9,40200.0
2014-10-09 09:50:00,17.9,17.91,17.88,17.9,62400.0,17.9,17.91,17.88,17.9,62400.0
2014-10-09 09:55:00,17.91,17.91,17.89,17.91,58200.0,17.91,17.91,17.89,17.91,58200.0
2014-10-09 10:00:00,17.91,17.93,17.89,17.93,27000.0,17.91,17.93,17.89,17.93,27000.0
2014-10-09 10:05:00,17.93,17.93,17.91,17.91,21000.0,17.93,17.93,17.91,17.91,21000.0
2014-10-09 10:10:00,17.91,17.97,17.9,17.97,45000.0,17.91,17.97,17.9,17.97,45000.0
2014-10-09 10:15:00,17.96,17.98,17.94,17.98,45000.0,17.96,17.98,17.94,17.98,45000.0
2014-10-09 10:20:00,17.98,17.99,17.97,17.99,48000.0,17.98,17.99,17.97,17.99,48000.0
2014-10-09 10:25:00,17.99,18.01,17.98,18.0,51600.0,17.99,18.01,17.98,18.0,51600.0
2014-10-09 10:30:00,18.0,18.0,17.98,17.99,82800.0,18.0,18.0,17.98,17.99,82800.0
2014-10-09 10:35:00,17.99,17.99,17.93,17.93,38400.0,17.99,17.99,17.93,17.93,38400.0
2014-10-09 10:40:00,17.93,17.95,17.92,17.93,63600.0,17.93,17.95,17.92,17.93,63600.0
2014-10-09 10:45:00,17.93,17.93,17.92,17.93,35400.0,17.93,17.93,17.92,17.93,35400.0
2014-10-09 10:50:00,17.93,17.93,17.9,17.9,27000.0,17.93,17.93,17.9,17.9,27000.0
2014-10-09 10:55:00,17.91,17.94,17.91,17.93,38400.0,17.91,17.94,17.91,17.93,38400.0
2014-10-09 11:00:00,17.92,17.94,17.92,17.93,60600.0,17.92,17.94,17.92,17.93,60600.0
2014-10-09 11:05:00,17.92,17.95,17.92,17.93,45600.0,17.92,17.95,17.92,17.93,45600.0
2014-10-09 11:10:00,17.93,17.96,17.93,17.95,18000.0,17.93,17.96,17.93,17.95,18000.0
2014-10-09 11:15:00,17.95,17.95,17.94,17.94,10800.0,17.95,17.95,17.94,17.94,10800.0
2014-10-09 11:20:00,17.94,17.96,17.94,17.94,25200.0,17.94,17.96,17.94,17.94,25200.0
2014-10-09 11:25:00,17.94,17.94,17.93,17.93,13200.0,17.94,17.94,17.93,17.93,13200.0
2014-10-09 11:30:00,17.92,17.93,17.92,17.93,31800.0,17.92,17.93,17.92,17.93,31800.0
2014-10-09 11:35:00,17.92,17.93,17.89,17.9,30600.0,17.92,17.93,17.89,17.9,30600.0
2014-10-09 11:40:00,17.9,17.9,17.84,17.84,46200.0,17.9,17.9,17.84,17.84,46200.0
2014-10-09 11:45:00,17.85,17.85,17.82,17.83,90600.0,17.85,17.85,17.82,17.83,90600.0
2014-10-09 11:50:00,17.82,17.83,17.77,17.78,36000.0,17.82,17.83,17.77,17.78,36000.0
2014-10-09 11:55:00,17.79,17.8,17.75,17.79,74400.0,17.79,17.8,17.75,17.79,74400.0
2014-10-09 12:00:00,17.79,17.81,17.78,17.8,58800.0,17.79,17.81,17.78,17.8,58800.0
2014-10-09 12:05:00,17.81,17.82,17.8,17.81,18000.0,17.81,17.82,17.8,17.81,18000.0
2014-10-09 12:10:00,17.8,17.82,17.8,17.82,66600.0,17.8,17.82,17.8,17.82,66600.0
2014-10-09 12:15:00,17.82,17.83,17.78,17.79,22800.0,17.82,17.83,17.78,17.79,22800.0
2014-10-09 12:20:00,17.8,17.81,17.78,17.79,24600.0,17.8,17.81,17.78,17.79,24600.0
2014-10-09 12:25:00,17.79,17.79,17.76,17.77,20400.0,17.79,17.79,17.76,17.77,20400.0
2014-10-09 12:30:00,17.76,17.77,17.75,17.76,24600.0,17.76,17.77,17.75,17.76,24600.0
2014-10-09 12:35:00,17.77,17.8,17.76,17.79,21600.0,17.77,17.8,17.76,17.79,21600.0
2014-10-09 12:40:00,17.79,17.8,17.78,17.79,30000.0,17.79,17.8,17.78,17.79,30000.0
2014-10-09 12:45:00,17.79,17.79,17.75,17.77,31200.0,17.79,17.79,17.75,17.77,31200.0
2014-10-09 12:50:00,17.77,17.77,17.75,17.75,19800.0,17.77,17.77,17.75,17.75,19800.0
2014-10-09 12:55:00,17.75,17.76,17.73,17.75,37800.0,17.75,17.76,17.73,17.75,37800.0
2014-10-09 13:00:00,17.75,17.75,17.72,17.72,17400.0,17.75,17.75,17.72,17.72,17400.0
2014-10-09 13:05:00,17.72,17.73,17.71,17.72,37800.0,17.72,17.73,17.71,17.72,37800.0
2014-10-09 13:10:00,17.71,17.72,17.69,17.71,24600.0,17.71,17.72,17.69,17.71,24600.0
2014-10-09 13:15:00,17.7,17.72,17.69,17.72,17400.0,17.7,17.72,17.69,17.72,17400.0
2014-10-09 13:20:00,17.72,17.77,17.72,17.77,12600.0,17.72,17.77,17.72,17.77,12600.0
2014-10-09 13:25:00,17.76,17.76,17.74,17.75,10800.0,17.76,17.76,17.74,17.75,10800.0
2014-10-09 13:30:00,17.74,17.78,17.74,17.78,20400.0,17.74,17.78,17.74,17.78,20400.0
2014-10-09 13:35:00,17.78,17.8,17.77,17.79,55200.0,17.78,17.8,17.77,17.79,55200.0
2014-10-09 13:40:00,17.8,17.8,17.79,17.79,18000.0,17.8,17.8,17.79,17.79,18000.0
2014-10-09 13:45:00,17.8,17.81,17.79,17.79,34200.0,17.8,17.81,17.79,17.79,34200.0
2014-10-09 13:50:00,17.8,17.81,17.75,17.76,54600.0,17.8,17.81,17.75,17.76,54600.0
2014-10-09 13:55:00,17.76,17.76,17.73,17.74,94200.0,17.76,17.76,17.73,17.74,94200.0
2014-10-09 14:00:00,17.73,17.73,17.71,17.72,31800.0,17.73,17.73,17.71,17.72,31800.0
2014-10-09 14:05:00,17.72,17.73,17.71,17.72,30000.0,17.72,17.73,17.71,17.72,30000.0
2014-10-09 14:10:00,17.71,17.72,17.7,17.7,48600.0,17.71,17.72,17.7,17.7,48600.0
2014-10-09 14:15:00,17.7,17.71,17.67,17.68,115800.0,17.7,17.71,17.67,17.68,115800.0
2014-10-09 14:20:00,17.68,17.7,17.68,17.68,15000.0,17.68,17.7,17.68,17.68,15000.0
2014-10-09 14:25:00,17.69,17.7,17.67,17.68,37200.0,17.69,17.7,17.67,17.68,37200.0
2014-10-09 14:30:00,17.67,17.67,17.65,17.66,51600.0,17.67,17.67,17.65,17.66,51600.0
2014-10-09 14:35:00,17.67,17.68,17.65,17.67,75000.0,17.67,17.68,17.65,17.67,75000.0
2014-10-09 14:40:00,17.66,17.7,17.65,17.66,117000.0,17.66,17.7,17.65,17.66,117000.0
2014-10-09 14:45:00,17.67,17.68,17.65,17.65,40800.0,17.67,17.68,17.65,17.65,40800.0
2014-10-09 14:50:00,17.65,17.68,17.65,17.66,33000.0,17.65,17.68,17.65,17.66,33000.0
2014-10-09 14:55:00,17.66,17.66,17.64,17.65,27600.0,17.66,17.66,17.64,17.65,27600.0
2014-10-09 15:00:00,17.65,17.65,17.63,17.65,70200.0,17.65,17.65,17.63,17.65,70200.0
2014-10-09 15:05:00,17.65,17.66,17.63,17.63,61200.0,17.65,17.66,17.63,17.63,61200.0
2014-10-09 15:10:00,17.63,17.65,17.63,17.65,76200.0,17.63,17.65,17.63,17.65,76200.0
2014-10-09 15:15:00,17.65,17.67,17.63,17.66,51600.0,17.65,17.67,17.63,17.66,51600.0
2014-10-09 15:20:00,17.66,17.66,17.63,17.64,118800.0,17.66,17.66,17.63,17.64,118800.0
2014-10-09 15:25:00,17.64,17.65,17.62,17.63,123600.0,17.64,17.65,17.62,17.63,123600.0
2014-10-09 15:30:00,17.63,17.65,17.62,17.65,90600.0,17.63,17.65,17.62,17.65,90600.0
2014-10-09 15:35:00,17.66,17.68,17.65,17.66,51600.0,17.66,17.68,17.65,17.66,51600.0
2014-10-09 15:40:00,17.66,17.68,17.63,17.64,64800.0,17.66,17.68,17.63,17.64,64800.0
2014-10-09 15:45:00,17.63,17.64,17.61,17.61,57000.0,17.63,17.64,17.61,17.61,57000.0
2014-10-09 15:50:00,17.61,17.63,17.6,17.61,70800.0,17.61,17.63,17.6,17.61,70800.0
2014-10-09 15:55:00,17.62,17.63,17.6,17.6,166200.0,17.62,17.63,17.6,17.6,166200.0
2014-10-10 09:30:00,17.65,17.77,17.63,17.77,109200.0,17.65,17.77,17.63,17.77,109200.0
2014-10-10 09:35:00,17.73,17.82,17.73,17.81,49800.0,17.73,17.82,17.73,17.81,49800.0
2014-10-10 09:40:00,17.82,17.91,17.82,17.86,61200.0,17.82,17.91,17.82,17.86,61200.0
2014-10-10 09:45:00,17.85,17.86,17.79,17.8,56400.0,17.85,17.86,17.79,17.8,56400.0
2014-10-10 09:50:00,17.82,17.82,17.77,17.8,45600.0,17.82,17.82,17.77,17.8,45600.0
2014-10-10 09:55:00,17.78,17.82,17.77,17.81,24600.0,17.78,17.82,17.77,17.81,24600.0
2014-10-10 10:00:00,17.81,17.82,17.79,17.79,130800.0,17.81,17.82,17.79,17.79,130800.0
2014-10-10 10:05:00,17.78,17.8,17.74,17.74,109800.0,17.78,17.8,17.74,17.74,109800.0
2014-10-10 10:10:00,17.73,17.75,17.68,17.68,30000.0,17.73,17.75,17.68,17.68,30000.0
2014-10-10 10:15:00,17.68,17.7,17.67,17.69,66000.0,17.68,17.7,17.67,17.69,66000.0
2014-10-10 10:20:00,17.69,17.69,17.65,17.65,19800.0,17.69,17.69,17.65,17.65,19800.0
2014-10-10 10:25:00,17.65,17.67,17.65,17.66,22800.0,17.65,17.67,17.65,17.66,22800.0
2014-10-10 10:30:00,17.66,17.66,17.64,17.64,31800.0,17.66,17.66,17.64,17.64,31800.0
2014-10-10 10:35:00,17.64,17.68,17.63,17.65,34200.0,17.64,17.68,17.63,17.65,34200.0
2014-10-10 10:40:00,17.65,17.66,17.63,17.64,29400.0,17.65,17.66,17.63,17.64,29400.0
2014-10-10 10:45:00,17.65,17.66,17.62,17.65,30600.0,17.65,17.66,17.62,17.65,30600.0
2014-10-10 10:50:00,17.64,17.68,17.64,17.67,86400.0,17.64,17.68,17.64,17.67,86400.0
2014-10-10 10:55:00,17.68,17.69,17.67,17.68,19800.0,17.68,17.69,17.67,17.68,19800.0
2014-10-10 11:00:00,17.69,17.71,17.67,17.7,30000.0,17.69,17.71,17.67,17.7,30000.0
2014-10-10 11:05:00,17.69,17.71,17.67,17.7,17400.0,17.69,17.71,17.67,17.7,17400.0
2014-10-10 11:10:00,17.69,17.71,17.69,17.71,13200.0,17.69,17.71,17.69,17.71,13200.0
2014-10-10 11:15:00,17.7,17.7,17.65,17.67,28800.0,17.7,17.7,17.65,17.67,28800.0
2014-10-10 11:20:00,17.68,17.69,17.65,17.67,27600.0,17.68,17.69,17.65,17.67,27600.0
2014-10-10 11:25:00,17.66,17.69,17.66,17.68,18000.0,17.66,17.69,17.66,17.68,18000.0
2014-10-10 11:30:00,17.68,17.7,17.68,17.69,12600.0,17.68,17.7,17.68,17.69,12600.0
2014-10-10 11:35:00,17.69,17.69,17.68,17.68,16200.0,17.69,17.69,17.68,17.68,16200.0
2014-10-10 11:40:00,17.68,17.68,17.64,17.64,67800.0,17.68,17.68,17.64,17.64,67800.0
2014-10-10 11:45:00,17.64,17.64,17.61,17.63,48600.0,17.64,17.64,17.61,17.63,48600.0
2014-10-10 11:50:00,17.63,17.64,17.61,17.63,16200.0,17.63,17.64,17.61,17.63,16200.0
2014-10-10 11:55:00,17.62,17.62,17.6,17.6,15000.0,17.62,17.62,17.6,17.6,15000.0
2014-10-10 12:00:00,17.61,17.65,17.6,17.64,16200.0,17.61,17.65,17.6,17.64,16200.0
2014-10-10 12:05:00,17.64,17.64,17.62,17.64,13200.0,17.64,17.64,17.62,17.64,13200.0
2014-10-10 12:10:00,17.64,17.67,17.63,17.67,19200.0,17.64,17.67,17.63,17.67,19200.0
2014-10-10 12:15:00,17.66,17.67,17.64,17.64,18600.0,17.66,17.67,17.64,17.64,18600.0
2014-10-10 12:20:00,17.64,17.65,17.62,17.65,22800.0,17.64,17.65,17.62,17.65,22800.0
2014-10-10 12:25:00,17.64,17.66,17.64,17.64,16200.0,17.64,17.66,17.64,17.64,16200.0
2014-10-10 12:30:00,17.66,17.71,17.66,17.68,27000.0,17.66,17.71,17.66,17.68,27000.0
2014-10-10 12:35:00,17.69,17.7,17.64,17.65,58200.0,17.69,17.7,17.64,17.65,58200.0
2014-10-10 12:40:00,17.64,17.66,17.64,17.64,9000.0,17.64,17.66,17.64,17.64,9000.0
2014-10-10 12:45:00,17.65,17.65,17.64,17.65,12000.0,17.65,17.65,17.64,17.65,12000.0
2014-10-10 12:50:00,17.64,17.65,17.6,17.61,47400.0,17.64,17.65,17.6,17.61,47400.0
2014-10-10 12:55:00,17.61,17.61,17.58,17.58,41400.0,17.61,17.61,17.58,17.58,41400.0
2014-10-10 13:00:00,17.58,17.58,17.56,17.56,33600.0,17.58,17.58,17.56,17.56,33600.0
2014-10-10 13:05:00,17.56,17.58,17.55,17.58,16200.0,17.56,17.58,17.55,17.58,16200.0
2014-10-10 13:10:00,17.58,17.59,17.58,17.58,36000.0,17.58,17.59,17.58,17.58,36000.0
2014-10-10 13:15:00,17.57,17.57,17.56,17.56,6600.0,17.57,17.57,17.56,17.56,6600.0
2014-10-10 13:20:00,17.57,17.57,17.56,17.56,12600.0,17.57,17.57,17.56,17.56,12600.0
2014-10-10 13:25:00,17.56,17.57,17.55,17.57,19200.0,17.56,17.57,17.55,17.57,19200.0
2014-10-10 13:30:00,17.57,17.58,17.56,17.57,24600.0,17.57,17.58,17.56,17.57,24600.0
2014-10-10 13:35:00,17.58,17.63,17.58,17.63,36000.0,17.58,17.63,17.58,17.63,36000.0
2014-10-10 13:40:00,17.63,17.65,17.59,17.61,88200.0,17.63,17.65,17.59,17.61,88200.0
2014-10-10 13:45:00,17.61,17.61,17.56,17.59,27600.0,17.61,17.61,17.56,17.59,27600.0
2014-10-10 13:50:00,17.57,17.58,17.55,17.56,16200.0,17.57,17.58,17.55,17.56,16200.0
2014-10-10 13:55:00,17.56,17.57,17.56,17.57,30000.0,17.56,17.57,17.56,17.57,30000.0
2014-10-10 14:00:00,17.57,17.58,17.54,17.54,43200.0,17.57,17.58,17.54,17.54,43200.0
2014-10-10 14:05:00,17.55,17.57,17.54,17.56,16200.0,17.55,17.57,17.54,17.56,16200.0
2014-10-10 14:10:00,17.56,17.57,17.54,17.54,23400.0,17.56,17.57,17.54,17.54,23400.0
2014-10-10 14:15:00,17.56,17.57,17.53,17.53,15600.0,17.56,17.57,17.53,17.53,15600.0
2014-10-10 14:20:00,17.54,17.54,17.53,17.54,21600.0,17.54,17.54,17.53,17.54,21600.0
2014-10-10 14:25:00,17.54,17.54,17.5,17.52,96600.0,17.54,17.54,17.5,17.52,96600.0
2014-10-10 14:30:00,17.52,17.54,17.51,17.53,27000.0,17.52,17.54,17.51,17.53,27000.0
2014-10-10 14:35:00,17.52,17.53,17.51,17.51,19800.0,17.52,17.53,17.51,17.51,19800.0
2014-10-10 14:40:00,17.51,17.51,17.48,17.49,39600.0,17.51,17.51,17.48,17.49,39600.0
2014-10-10 14:45:00,17.5,17.5,17.48,17.48,13200.0,17.5,17.5,17.48,17.48,13200.0
2014-10-10 14:50:00,17.49,17.51,17.49,17.5,16800.0,17.49,17.51,17.49,17.5,16800.0
2014-10-10 14:55:00,17.5,17.5,17.49,17.49,20400.0,17.5,17.5,17.49,17.49,20400.0
2014-10-10 15:00:00,17.49,17.5,17.48,17.49,40800.0,17.49,17.5,17.48,17.49,40800.0
2014-10-10 15:05:00,17.49,17.49,17.45,17.45,33000.0,17.49,17.49,17.45,17.45,33000.0
2014-10-10 15:10:00,17.46,17.49,17.45,17.47,37200.0,17.46,17.49,17.45,17.47,37200.0
2014-10-10 15:15:00,17.47,17.48,17.45,17.46,96600.0,17.47,17.48,17.45,17.46,96600.0
2014-10-10 15:20:00,17.45,17.47,17.45,17.46,27000.0,17.45,17.47,17.45,17.46,27000.0
2014-10-10 15:25:00,17.46,17.46,17.44,17.45,33600.0,17.46,17.46,17.44,17.45,33600.0
2014-10-10 15:30:00,17.46,17.47,17.44,17.45,37200.0,17.46,17.47,17.44,17.45,37200.0
2014-10-10 15:35:00,17.44,17.47,17.44,17.46,22800.0,17.44,17.47,17.44,17.46,22800.0
2014-10-10 15:40:00,17.46,17.47,17.45,17.46,41400.0,17.46,17.47,17.45,17.46,41400.0
2014-10-10 15:45:00,17.46,17.47,17.45,17.46,162600.0,17.46,17.47,17.45,17.46,162600.0
2014-10-10 15:50:00,17.46,17.46,17.44,17.45,72000.0,17.46,17.46,17.44,17.45,72000.0
2014-10-10 15:55:00,17.45,17.45,17.43,17.43,168000.0,17.45,17.45,17.43,17.43,168000.0
2014-10-13 09:30:00,17.46,17.51,17.38,17.47,74400.0,17.46,17.51,17.38,17.47,74400.0
2014-10-13 09:35:00,17.42,17.49,17.41,17.48,59400.0,17.42,17.49,17.41,17.48,59400.0
2014-10-13 09:40:00,17.48,17.58,17.47,17.54,52800.0,17.48,17.58,17.47,17.54,52800.0
2014-10-13 09:45:00,17.56,17.56,17.49,17.52,76800.0,17.56,17.56,17.49,17.52,76800.0
2014-10-13 09:50:00,17.52,17.53,17.46,17.46,36000.0,17.52,17.53,17.46,17.46,36000.0
2014-10-13 09:55:00,17.46,17.48,17.41,17.46,43200.0,17.46,17.48,17.41,17.46,43200.0
2014-10-13 10:00:00,17.47,17.49,17.46,17.48,25800.0,17.47,17.49,17.46,17.48,25800.0
2014-10-13 10:05:00,17.48,17.49,17.42,17.44,31200.0,17.48,17.49,17.42,17.44,31200.0
2014-10-13 10:10:00,17.42,17.45,17.38,17.38,47400.0,17.42,17.45,17.38,17.38,47400.0
2014-10-13 10:15:00,17.39,17.4,17.35,17.35,36000.0,17.39,17.4,17.35,17.35,36000.0
2014-10-13 10:20:00,17.36,17.37,17.32,17.33,141600.0,17.36,17.37,17.32,17.33,141600.0
2014-10-13 10:25:00,17.32,17.32,17.22,17.24,219000.0,17.32,17.32,17.22,17.24,219000.0
2014-10-13 10:30:00,17.24,17.3,17.24,17.29,61200.0,17.24,17.3,17.24,17.29,61200.0
2014-10-13 10:35:00,17.31,17.32,17.3,17.32,33600.0,17.31,17.32,17.3,17.32,33600.0
2014-10-13 10:40:00,17.32,17.32,17.27,17.28,33000.0,17.32,17.32,17.27,17.28,33000.0
2014-10-13 10:45:00,17.28,17.32,17.27,17.27,34800.0,17.28,17.32,17.27,17.27,34800.0
2014-10-13 10:50:00,17.29,17.3,17.27,17.3,34800.0,17.29,17.3,17.27,17.3,34800.0
2014-10-13 10:55:00,17.31,17.32,17.29,17.31,21600.0,17.31,17.32,17.29,17.31,21600.0
2014-10-13 11:00:00,17.31,17.34,17.31,17.33,113400.0,17.31,17.34,17.31,17.33,113400.0
2014-10-13 11:05:00,17.34,17.37,17.34,17.36,43200.0,17.34,17.37,17.34,17.36,43200.0
2014-10-13 11:10:00,17.36,17.36,17.34,17.35,64200.0,17.36,17.36,17.34,17.35,64200.0
2014-10-13 11:15:00,17.35,17.36,17.33,17.35,96000.0,17.35,17.36,17.33,17.35,96000.0
2014-10-13 11:20:00,17.35,17.39,17.35,17.37,33000.0,17.35,17.39,17.35,17.37,33000.0
2014-10-13 11:25:00,17.38,17.39,17.37,17.38,28200.0,17.38,17.39,17.37,17.38,28200.0
2014-10-13 11:30:00,17.37,17.42,17.37,17.41,37200.0,17.37,17.42,17.37,17.41,37200.0
2014-10-13 11:35:00,17.41,17.41,17.35,17.36,36600.0,17.41,17.41,17.35,17.36,36600.0
2014-10-13 11:40:00,17.36,17.41,17.36,17.4,46200.0,17.36,17.41,17.36,17.4,46200.0
2014-10-13 11:45:00,17.4,17.45,17.4,17.43,28200.0,17.4,17.45,17.4,17.43,28200.0
2014-10-13 11:50:00,17.43,17.43,17.41,17.41,18000.0,17.43,17.43,17.41,17.41,18000.0
2014-10-13 11:55:00,17.41,17.41,17.39,17.39,14400.0,17.41,17.41,17.39,17.39,14400.0
2014-10-13 12:00:00,17.39,17.41,17.38,17.39,13200.0,17.39,17.41,17.38,17.39,13200.0
2014-10-13 12:05:00,17.39,17.41,17.37,17.37,31800.0,17.39,17.41,17.37,17.37,31800.0
2014-10-13 12:10:00,17.38,17.41,17.38,17.4,25200.0,17.38,17.41,17.38,17.4,25200.0
2014-10-13 12:15:00,17.39,17.42,17.39,17.42,6600.0,17.39,17.42,17.39,17.42,6600.0
2014-10-13 12:20:00,17.42,17.46,17.41,17.46,16200.0,17.42,17.46,17.41,17.46,16200.0
2014-10-13 12:25:00,17.46,17.48,17.43,17.48,16800.0,17.46,17.48,17.43,17.48,16800.0
2014-10-13 12:30:00,17.49,17.5,17.48,17.48,16800.0,17.49,17.5,17.48,17.48,16800.0
2014-10-13 12:35:00,17.5,17.5,17.48,17.48,21600.0,17.5,17.5,17.48,17.48,21600.0
2014-10-13 12:40:00,17.48,17.5,17.48,17.49,12000.0,17.48,17.5,17.48,17.49,12000.0
2014-10-13 12:45:00,17.48,17.48,17.47,17.47,12000.0,17.48,17.48,17.47,17.47,12000.0
2014-10-13 12:50:00,17.47,17.48,17.46,17.47,12600.0,17.47,17.48,17.46,17.47,12600.0
2014-10-13 12:55:00,17.47,17.47,17.46,17.47,10800.0,17.47,17.47,17.46,17.47,10800.0
2014-10-13 13:00:00,17.47,17.49,17.47,17.48,8400.0,17.47,17.49,17.47,17.48,8400.0
2014-10-13 13:05:00,17.49,17.49,17.47,17.48,21600.0,17.49,17.49,17.47,17.48,21600.0
2014-10-13 13:10:00,17.47,17.47,17.44,17.45,9000.0,17.47,17.47,17.44,17.45,9000.0
2014-10-13 13:15:00,17.45,17.45,17.41,17.43,25800.0,17.45,17.45,17.41,17.43,25800.0
2014-10-13 13:20:00,17.44,17.46,17.43,17.43,18000.0,17.44,17.46,17.43,17.43,18000.0
2014-10-13 13:25:00,17.43,17.48,17.43,17.48,10200.0,17.43,17.48,17.43,17.48,10200.0
2014-10-13 13:30:00,17.48,17.48,17.46,17.46,19200.0,17.48,17.48,17.46,17.46,19200.0
2014-10-13 13:35:00,17.48,17.5,17.48,17.49,20400.0,17.48,17.5,17.48,17.49,20400.0
2014-10-13 13:40:00,17.48,17.5,17.47,17.47,17400.0,17.48,17.5,17.47,17.47,17400.0
2014-10-13 13:45:00,17.48,17.5,17.46,17.47,23400.0,17.48,17.5,17.46,17.47,23400.0
2014-10-13 13:50:00,17.48,17.48,17.46,17.47,14400.0,17.48,17.48,17.46,17.47,14400.0
2014-10-13 13:55:00,17.46,17.46,17.42,17.43,26400.0,17.46,17.46,17.42,17.43,26400.0
2014-10-13 14:00:00,17.45,17.45,17.42,17.44,27600.0,17.45,17.45,17.42,17.44,27600.0
2014-10-13 14:05:00,17.45,17.47,17.44,17.47,27000.0,17.45,17.47,17.44,17.47,27000.0
2014-10-13 14:10:00,17.47,17.47,17.45,17.46,24600.0,17.47,17.47,17.45,17.46,24600.0
2014-10-13 14:15:00,17.47,17.47,17.43,17.44,21000.0,17.47,17.47,17.43,17.44,21000.0
2014-10-13 14:20:00,17.43,17.46,17.43,17.46,37200.0,17.43,17.46,17.43,17.46,37200.0
2014-10-13 14:25:00,17.45,17.48,17.44,17.48,42600.0,17.45,17.48,17.44,17.48,42600.0
2014-10-13 14:30:00,17.47,17.47,17.45,17.45,27600.0,17.47,17.47,17.45,17.45,27600.0
2014-10-13 14:35:00,17.45,17.45,17.43,17.44,35400.0,17.45,17.45,17.43,17.44,35400.0
2014-10-13 14:40:00,17.43,17.44,17.42,17.44,18600.0,17.43,17.44,17.42,17.44,18600.0
2014-10-13 14:45:00,17.43,17.44,17.42,17.43,15000.0,17.43,17.44,17.42,17.43,15000.0
2014-10-13 14:50:00,17.43,17.44,17.42,17.43,22200.0,17.43,17.44,17.42,17.43,22200.0
2014-10-13 14:55:00,17.42,17.42,17.38,17.39,31800.0,17.42,17.42,17.38,17.39,31800.0
2014-10-13 15:00:00,17.39,17.39,17.38,17.39,18600.0,17.39,17.39,17.38,17.39,18600.0
2014-10-13 15:05:00,17.39,17.4,17.37,17.38,27600.0,17.39,17.4,17.37,17.38,27600.0
2014-10-13 15:10:00,17.38,17.39,17.37,17.39,27000.0,17.38,17.39,17.37,17.39,27000.0
2014-10-13 15:15:00,17.39,17.39,17.35,17.35,37800.0,17.39,17.39,17.35,17.35,37800.0
2014-10-13 15:20:00,17.36,17.37,17.35,17.36,55200.0,17.36,17.37,17.35,17.36,55200.0
2014-10-13 15:25:00,17.36,17.37,17.35,17.36,28800.0,17.36,17.37,17.35,17.36,28800.0
2014-10-13 15:30:00,17.35,17.36,17.24,17.29,84600.0,17.35,17.36,17.24,17.29,84600.0
2014-10-13 15:35:00,17.3,17.31,17.26,17.26,34200.0,17.3,17.31,17.26,17.26,34200.0
2014-10-13 15:40:00,17.26,17.3,17.25,17.27,76800.0,17.26,17.3,17.25,17.27,76800.0
2014-10-13 15:45:00,17.27,17.27,17.24,17.25,132600.0,17.27,17.27,17.24,17.25,132600.0
2014-10-13 15:50:00,17.25,17.27,17.2,17.21,201000.0,17.25,17.27,17.2,17.21,201000.0
2014-10-13 15:55:00,17.21,17.24,17.21,17.22,259200.0,17.21,17.24,17.21,17.22,259200.0
2014-10-14 09:30:00,17.33,17.44,17.33,17.38,94800.0,17.33,17.44,17.33,17.38,94800.0
2014-10-14 09:35:00,17.39,17.47,17.38,17.42,30600.0,17.39,17.47,17.38,17.42,30600.0
2014-10-14 09:40:00,17.44,17.49,17.38,17.45,43800.0,17.44,17.49,17.38,17.45,43800.0
2014-10-14 09:45:00,17.42,17.44,17.36,17.39,30000.0,17.42,17.44,17.36,17.39,30000.0
2014-10-14 09:50:00,17.39,17.39,17.33,17.33,41400.0,17.39,17.39,17.33,17.33,41400.0
2014-10-14 09:55:00,17.33,17.34,17.21,17.23,72000.0,17.33,17.34,17.21,17.23,72000.0
2014-10-14 10:00:00,17.22,17.33,17.22,17.33,42000.0,17.22,17.33,17.22,17.33,42000.0
2014-10-14 10:05:00,17.33,17.34,17.31,17.34,58800.0,17.33,17.34,17.31,17.34,58800.0
2014-10-14 10:10:00,17.36,17.41,17.35,17.41,25800.0,17.36,17.41,17.35,17.41,25800.0
2014-10-14 10:15:00,17.41,17.41,17.36,17.36,65400.0,17.41,17.41,17.36,17.36,65400.0
2014-10-14 10:20:00,17.37,17.39,17.36,17.37,27600.0,17.37,17.39,17.36,17.37,27600.0
2014-10-14 10:25:00,17.35,17.44,17.35,17.42,29400.0,17.35,17.44,17.35,17.42,29400.0
2014-10-14 10:30:00,17.43,17.43,17.39,17.41,27600.0,17.43,17.43,17.39,17.41,27600.0
2014-10-14 10:35:00,17.42,17.46,17.42,17.45,19800.0,17.42,17.46,17.42,17.45,19800.0
2014-10-14 10:40:00,17.45,17.46,17.43,17.44,33600.0,17.45,17.46,17.43,17.44,33600.0
2014-10-14 10:45:00,17.45,17.48,17.43,17.48,35400.0,17.45,17.48,17.43,17.48,35400.0
2014-10-14 10:50:00,17.48,17.49,17.47,17.49,37800.0,17.48,17.49,17.47,17.49,37800.0
2014-10-14 10:55:00,17.48,17.49,17.42,17.42,30000.0,17.48,17.49,17.42,17.42,30000.0
2014-10-14 11:00:00,17.43,17.44,17.42,17.43,36600.0,17.43,17.44,17.42,17.43,36600.0
2014-10-14 11:05:00,17.43,17.45,17.42,17.45,53400.0,17.43,17.45,17.42,17.45,53400.0
2014-10-14 11:10:00,17.45,17.48,17.45,17.48,28800.0,17.45,17.48,17.45,17.48,28800.0
2014-10-14 11:15:00,17.47,17.49,17.47,17.48,40200.0,17.47,17.49,17.47,17.48,40200.0
2014-10-14 11:20:00,17.49,17.49,17.45,17.46,16200.0,17.49,17.49,17.45,17.46,16200.0
2014-10-14 11:25:00,17.47,17.47,17.43,17.44,22200.0,17.47,17.47,17.43,17.44,22200.0
2014-10-14 11:30:00,17.45,17.46,17.43,17.43,31800.0,17.45,17.46,17.43,17.43,31800.0
2014-10-14 11:35:00,17.44,17.46,17.44,17.46,26400.0,17.44,17.46,17.44,17.46,26400.0
2014-10-14 11:40:00,17.46,17.47,17.45,17.47,21000.0,17.46,17.47,17.45,17.47,21000.0
2014-10-14 11:45:00,17.47,17.47,17.45,17.46,154800.0,17.47,17.47,17.45,17.46,154800.0
2014-10-14 11:50:00,17.47,17.47,17.45,17.45,19800.0,17.47,17.47,17.45,17.45,19800.0
2014-10-14 11:55:00,17.45,17.46,17.43,17.44,25800.0,17.45,17.46,17.43,17.44,25800.0
2014-10-14 12:00:00,17.45,17.46,17.44,17.45,22200.0,17.45,17.46,17.44,17.45,22200.0
2014-10-14 12:05:00,17.46,17.49,17.46,17.49,9600.0,17.46,17.49,17.46,17.49,9600.0
2014-10-14 12:10:00,17.49,17.49,17.47,17.49,16800.0,17.49,17.49,17.47,17.49,16800.0
2014-10-14 12:15:00,17.48,17.49,17.43,17.43,37800.0,17.48,17.49,17.43,17.43,37800.0
2014-10-14 12:20:00,17.44,17.45,17.4,17.4,16800.0,17.44,17.45,17.4,17.4,16800.0
2014-10-14 12:25:00,17.41,17.41,17.37,17.37,26400.0,17.41,17.41,17.37,17.37,26400.0
2014-10-14 12:30:00,17.37,17.37,17.34,17.34,26400.0,17.37,17.37,17.34,17.34,26400.0
2014-10-14 12:35:00,17.34,17.34,17.29,17.3,44400.0,17.34,17.34,17.29,17.3,44400.0
2014-10-14 12:40:00,17.28,17.28,17.25,17.27,45000.0,17.28,17.28,17.25,17.27,45000.0
2014-10-14 12:45:00,17.28,17.31,17.27,17.29,142800.0,17.28,17.31,17.27,17.29,142800.0
2014-10-14 12:50:00,17.3,17.32,17.3,17.3,11400.0,17.3,17.32,17.3,17.3,11400.0
2014-10-14 12:55:00,17.29,17.29,17.24,17.24,42000.0,17.29,17.29,17.24,17.24,42000.0
2014-10-14 13:00:00,17.24,17.24,17.2,17.22,56400.0,17.24,17.24,17.2,17.22,56400.0
2014-10-14 13:05:00,17.22,17.24,17.21,17.22,34200.0,17.22,17.24,17.21,17.22,34200.0
2014-10-14 13:10:00,17.22,17.25,17.22,17.24,36000.0,17.22,17.25,17.22,17.24,36000.0
2014-10-14 13:15:00,17.24,17.25,17.21,17.24,52800.0,17.24,17.25,17.21,17.24,52800.0
2014-10-14 13:20:00,17.24,17.24,17.15,17.15,172800.0,17.24,17.24,17.15,17.15,172800.0
2014-10-14 13:25:00,17.15,17.18,17.15,17.16,42600.0,17.15,17.18,17.15,17.16,42600.0
2014-10-14 13:30:00,17.15,17.18,17.15,17.17,42600.0,17.15,17.18,17.15,17.17,42600.0
2014-10-14 13:35:00,17.17,17.17,17.15,17.16,27000.0,17.17,17.17,17.15,17.16,27000.0
2014-10-14 13:40:00,17.17,17.18,17.16,17.17,45600.0,17.17,17.18,17.16,17.17,45600.0
2014-10-14 13:45:00,17.17,17.18,17.15,17.17,33000.0,17.17,17.18,17.15,17.17,33000.0
2014-10-14 13:50:00,17.17,17.18,17.16,17.17,33000.0,17.17,17.18,17.16,17.17,33000.0
2014-10-14 13:55:00,17.18,17.19,17.16,17.18,49200.0,17.18,17.19,17.16,17.18,49200.0
2014-10-14 14:00:00,17.17,17.19,17.17,17.17,40800.0,17.17,17.19,17.17,17.17,40800.0
2014-10-14 14:05:00,17.19,17.19,17.17,17.17,18600.0,17.19,17.19,17.17,17.17,18600.0
2014-10-14 14:10:00,17.17,17.19,17.16,17.18,119400.0,17.17,17.19,17.16,17.18,119400.0
2014-10-14 14:15:00,17.18,17.19,17.1,17.11,151200.0,17.18,17.19,17.1,17.11,151200.0
2014-10-14 14:20:00,17.13,17.15,17.11,17.12,33000.0,17.13,17.15,17.11,17.12,33000.0
2014-10-14 14:25:00,17.12,17.14,17.11,17.11,38400.0,17.12,17.14,17.11,17.11,38400.0
2014-10-14 14:30:00,17.12,17.13,17.08,17.08,69000.0,17.12,17.13,17.08,17.08,69000.0
2014-10-14 14:35:00,17.08,17.1,17.06,17.06,47400.0,17.08,17.1,17.06,17.06,47400.0
2014-10-14 14:40:00,17.08,17.1,17.07,17.08,76800.0,17.08,17.1,17.07,17.08,76800.0
2014-10-14 14:45:00,17.08,17.09,17.06,17.06,42000.0,17.08,17.09,17.06,17.06,42000.0
2014-10-14 14:50:00,17.06,17.07,17.02,17.02,69000.0,17.06,17.07,17.02,17.02,69000.0
2014-10-14 14:55:00,17.02,17.02,16.97,17.0,128400.0,17.02,17.02,16.97,17.0,128400.0
2014-10-14 15:00:00,17.0,17.02,16.99,17.0,79800.0,17.0,17.02,16.99,17.0,79800.0
2014-10-14 15:05:00,17.0,17.03,16.99,17.02,53400.0,17.0,17.03,16.99,17.02,53400.0
2014-10-14 15:10:00,17.03,17.04,17.02,17.04,108000.0,17.03,17.04,17.02,17.04,108000.0
2014-10-14 15:15:00,17.05,17.05,17.04,17.04,91200.0,17.05,17.05,17.04,17.04,91200.0
2014-10-14 15:20:00,17.04,17.04,17.0,17.01,82800.0,17.04,17.04,17.0,17.01,82800.0
2014-10-14 15:25:00,17.01,17.03,16.99,17.02,115800.0,17.01,17.03,16.99,17.02,115800.0
2014-10-14 15:30:00,17.02,17.03,17.0,17.0,82200.0,17.02,17.03,17.0,17.0,82200.0
2014-10-14 15:35:00,17.0,17.05,17.0,17.04,97200.0,17.0,17.05,17.0,17.04,97200.0
2014-10-14 15:40:00,17.04,17.09,17.04,17.08,143400.0,17.04,17.09,17.04,17.08,143400.0
2014-10-14 15:45:00,17.08,17.1,17.07,17.1,237000.0,17.08,17.1,17.07,17.1,237000.0
2014-10-14 15:50:00,17.1,17.11,17.06,17.06,369600.0,17.1,17.11,17.06,17.06,369600.0
2014-10-14 15:55:00,17.07,17.1,17.05,17.08,350400.0,17.07,17.1,17.05,17.08,350400.0
2014-10-15 09:30:00,16.9,16.96,16.73,16.73,115800.0,16.9,16.96,16.73,16.73,115800.0
2014-10-15 09:35:00,16.78,16.8,16.74,16.76,12000.0,16.78,16.8,16.74,16.76,12000.0
2014-10-15 09:40:00,16.77,16.8,16.58,16.75,217800.0,16.77,16.8,16.58,16.75,217800.0
2014-10-15 09:45:00,16.79,16.84,16.79,16.83,111600.0,16.79,16.84,16.79,16.83,111600.0
2014-10-15 09:50:00,16.84,16.84,16.78,16.81,222600.0,16.84,16.84,16.78,16.81,222600.0
2014-10-15 09:55:00,16.8,16.83,16.74,16.81,52800.0,16.8,16.83,16.74,16.81,52800.0
2014-10-15 10:00:00,16.81,16.87,16.77,16.84,136200.0,16.81,16.87,16.77,16.84,136200.0
2014-10-15 10:05:00,16.86,16.89,16.82,16.83,89400.0,16.86,16.89,16.82,16.83,89400.0
2014-10-15 10:10:00,16.84,16.84,16.82,16.82,28200.0,16.84,16.84,16.82,16.82,28200.0
2014-10-15 10:15:00,16.83,16.85,16.81,16.85,166800.0,16.83,16.85,16.81,16.85,166800.0
2014-10-15 10:20:00,16.85,16.87,16.8,16.84,77400.0,16.85,16.87,16.8,16.84,77400.0
2014-10-15 10:25:00,16.85,16.86,16.82,16.82,66600.0,16.85,16.86,16.82,16.82,66600.0
2014-10-15 10:30:00,16.82,16.82,16.75,16.77,32400.0,16.82,16.82,16.75,16.77,32400.0
2014-10-15 10:35:00,16.78,16.81,16.77,16.79,44400.0,16.78,16.81,16.77,16.79,44400.0
2014-10-15 10:40:00,16.8,16.82,16.79,16.79,40200.0,16.8,16.82,16.79,16.79,40200.0
2014-10-15 10:45:00,16.78,16.81,16.76,16.8,39600.0,16.78,16.81,16.76,16.8,39600.0
2014-10-15 10:50:00,16.8,16.83,16.78,16.8,59400.0,16.8,16.83,16.78,16.8,59400.0
2014-10-15 10:55:00,16.8,16.83,16.79,16.8,18600.0,16.8,16.83,16.79,16.8,18600.0
2014-10-15 11:00:00,16.82,16.82,16.8,16.82,48000.0,16.82,16.82,16.8,16.82,48000.0
2014-10-15 11:05:00,16.85,16.89,16.84,16.85,85200.0,16.85,16.89,16.84,16.85,85200.0
2014-10-15 11:10:00,16.86,16.87,16.8,16.82,32400.0,16.86,16.87,16.8,16.82,32400.0
2014-10-15 11:15:00,16.81,16.81,16.75,16.77,18000.0,16.81,16.81,16.75,16.77,18000.0
2014-10-15 11:20:00,16.76,16.77,16.73,16.75,25800.0,16.76,16.77,16.73,16.75,25800.0
2014-10-15 11:25:00,16.76,16.77,16.71,16.73,37800.0,16.76,16.77,16.71,16.73,37800.0
2014-10-15 11:30:00,16.75,16.76,16.67,16.68,87000.0,16.75,16.76,16.67,16.68,87000.0
2014-10-15 11:35:00,16.68,16.7,16.67,16.7,37800.0,16.68,16.7,16.67,16.7,37800.0
2014-10-15 11:40:00,16.7,16.7,16.67,16.68,22800.0,16.7,16.7,16.67,16.68,22800.0
2014-10-15 11:45:00,16.67,16.7,16.67,16.7,55800.0,16.67,16.7,16.67,16.7,55800.0
2014-10-15 11:50:00,16.7,16.74,16.68,16.73,30000.0,16.7,16.74,16.68,16.73,30000.0
2014-10-15 11:55:00,16.75,16.77,16.71,16.73,70800.0,16.75,16.77,16.71,16.73,70800.0
2014-10-15 12:00:00,16.73,16.73,16.68,16.7,52800.0,16.73,16.73,16.68,16.7,52800.0
2014-10-15 12:05:00,16.71,16.72,16.69,16.71,29400.0,16.71,16.72,16.69,16.71,29400.0
2014-10-15 12:10:00,16.71,16.73,16.67,16.68,48600.0,16.71,16.73,16.67,16.68,48600.0
2014-10-15 12:15:00,16.69,16.7,16.68,16.68,53400.0,16.69,16.7,16.68,16.68,53400.0
2014-10-15 12:20:00,16.68,16.72,16.68,16.7,81600.0,16.68,16.72,16.68,16.7,81600.0
2014-10-15 12:25:00,16.7,16.72,16.68,16.7,65400.0,16.7,16.72,16.68,16.7,65400.0
2014-10-15 12:30:00,16.7,16.72,16.69,16.7,43800.0,16.7,16.72,16.69,16.7,43800.0
2014-10-15 12:35:00,16.7,16.7,16.68,16.69,36000.0,16.7,16.7,16.68,16.69,36000.0
2014-10-15 12:40:00,16.69,16.71,16.68,16.68,39000.0,16.69,16.71,16.68,16.68,39000.0
2014-10-15 12:45:00,16.69,16.72,16.69,16.71,28200.0,16.69,16.72,16.69,16.71,28200.0
2014-10-15 12:50:00,16.71,16.72,16.68,16.71,34800.0,16.71,16.72,16.68,16.71,34800.0
2014-10-15 12:55:00,16.72,16.72,16.67,16.67,44400.0,16.72,16.72,16.67,16.67,44400.0
2014-10-15 13:00:00,16.67,16.68,16.63,16.67,50400.0,16.67,16.68,16.63,16.67,50400.0
2014-10-15 13:05:00,16.67,16.71,16.65,16.7,85800.0,16.67,16.71,16.65,16.7,85800.0
2014-10-15 13:10:00,16.7,16.7,16.65,16.65,171000.0,16.7,16.7,16.65,16.65,171000.0
2014-10-15 13:15:00,16.63,16.64,16.57,16.57,46200.0,16.63,16.64,16.57,16.57,46200.0
2014-10-15 13:20:00,16.57,16.58,16.5,16.51,45000.0,16.57,16.58,16.5,16.51,45000.0
2014-10-15 13:25:00,16.51,16.52,16.48,16.5,63600.0,16.51,16.52,16.48,16.5,63600.0
2014-10-15 13:30:00,16.51,16.56,16.51,16.55,25200.0,16.51,16.56,16.51,16.55,25200.0
2014-10-15 13:35:00,16.56,16.57,16.52,16.57,71400.0,16.56,16.57,16.52,16.57,71400.0
2014-10-15 13:40:00,16.57,16.6,16.56,16.6,58800.0,16.57,16.6,16.56,16.6,58800.0
2014-10-15 13:45:00,16.59,16.68,16.59,16.68,39600.0,16.59,16.68,16.59,16.68,39600.0
2014-10-15 13:50:00,16.67,16.7,16.66,16.69,44400.0,16.67,16.7,16.66,16.69,44400.0
2014-10-15 13:55:00,16.69,16.71,16.66,16.67,90000.0,16.69,16.71,16.66,16.67,90000.0
2014-10-15 14:00:00,16.67,16.67,16.58,16.59,57000.0,16.67,16.67,16.58,16.59,57000.0
2014-10-15 14:05:00,16.6,16.61,16.58,16.58,34200.0,16.6,16.61,16.58,16.58,34200.0
2014-10-15 14:10:00,16.58,16.6,16.58,16.58,16200.0,16.58,16.6,16.58,16.58,16200.0
2014-10-15 14:15:00,16.59,16.67,16.59,16.66,74400.0,16.59,16.67,16.59,16.66,74400.0
2014-10-15 14:20:00,16.65,16.68,16.61,16.62,96600.0,16.65,16.68,16.61,16.62,96600.0
2014-10-15 14:25:00,16.62,16.62,16.56,16.57,103800.0,16.62,16.62,16.56,16.57,103800.0
2014-10-15 14:30:00,16.57,16.6,16.57,16.58,82800.0,16.57,16.6,16.57,16.58,82800.0
2014-10-15 14:35:00,16.59,16.62,16.58,16.59,115800.0,16.59,16.62,16.58,16.59,115800.0
2014-10-15 14:40:00,16.6,16.6,16.58,16.58,57000.0,16.6,16.6,16.58,16.58,57000.0
2014-10-15 14:45:00,16.58,16.59,16.55,16.57,43200.0,16.58,16.59,16.55,16.57,43200.0
2014-10-15 14:50:00,16.58,16.6,16.58,16.58,117000.0,16.58,16.6,16.58,16.58,117000.0
2014-10-15 14:55:00,16.58,16.6,16.56,16.59,50400.0,16.58,16.6,16.56,16.59,50400.0
2014-10-15 15:00:00,16.59,16.61,16.56,16.58,74400.0,16.59,16.61,16.56,16.58,74400.0
2014-10-15 15:05:00,16.58,16.62,16.57,16.62,148800.0,16.58,16.62,16.57,16.62,148800.0
2014-10-15 15:10:00,16.62,16.66,16.61,16.61,85200.0,16.62,16.66,16.61,16.61,85200.0
2014-10-15 15:15:00,16.6,16.61,16.57,16.59,103800.0,16.6,16.61,16.57,16.59,103800.0
2014-10-15 15:20:00,16.59,16.6,16.56,16.59,90000.0,16.59,16.6,16.56,16.59,90000.0
2014-10-15 15:25:00,16.59,16.68,16.59,16.67,106200.0,16.59,16.68,16.59,16.67,106200.0
2014-10-15 15:30:00,16.68,16.69,16.64,16.67,185400.0,16.68,16.69,16.64,16.67,185400.0
2014-10-15 15:35:00,16.67,16.71,16.64,16.68,184200.0,16.67,16.71,16.64,16.68,184200.0
2014-10-15 15:40:00,16.68,16.69,16.63,16.67,347400.0,16.68,16.69,16.63,16.67,347400.0
2014-10-15 15:45:00,16.67,16.68,16.64,16.65,262800.0,16.67,16.68,16.64,16.65,262800.0
2014-10-15 15:50:00,16.65,16.71,16.64,16.71,213600.0,16.65,16.71,16.64,16.71,213600.0
2014-10-15 15:55:00,16.7,16.7,16.67,16.67,262200.0,16.7,16.7,16.67,16.67,262200.0
2014-10-16 09:30:00,16.36,16.42,16.22,16.24,264000.0,16.36,16.42,16.22,16.24,264000.0
2014-10-16 09:35:00,16.24,16.51,16.24,16.49,146400.0,16.24,16.51,16.24,16.49,146400.0
2014-10-16 09:40:00,16.49,16.51,16.43,16.47,63000.0,16.49,16.51,16.43,16.47,63000.0
2014-10-16 09:45:00,16.51,16.51,16.45,16.46,196200.0,16.51,16.51,16.45,16.46,196200.0
2014-10-16 09:50:00,16.46,16.5,16.44,16.48,177000.0,16.46,16.5,16.44,16.48,177000.0
2014-10-16 09:55:00,16.48,16.48,16.42,16.43,210600.0,16.48,16.48,16.42,16.43,210600.0
2014-10-16 10:00:00,16.42,16.43,16.39,16.4,54000.0,16.42,16.43,16.39,16.4,54000.0
2014-10-16 10:05:00,16.42,16.43,16.37,16.37,168000.0,16.42,16.43,16.37,16.37,168000.0
2014-10-16 10:10:00,16.36,16.36,16.25,16.25,157800.0,16.36,16.36,16.25,16.25,157800.0
2014-10-16 10:15:00,16.25,16.25,16.18,16.21,102000.0,16.25,16.25,16.18,16.21,102000.0
2014-10-16 10:20:00,16.21,16.37,16.2,16.3,181200.0,16.21,16.37,16.2,16.3,181200.0
2014-10-16 10:25:00,16.3,16.31,16.25,16.29,91200.0,16.3,16.31,16.25,16.29,91200.0
2014-10-16 10:30:00,16.28,16.39,16.28,16.36,53400.0,16.28,16.39,16.28,16.36,53400.0
2014-10-16 10:35:00,16.36,16.37,16.32,16.32,50400.0,16.36,16.37,16.32,16.32,50400.0
2014-10-16 10:40:00,16.33,16.33,16.26,16.29,199800.0,16.33,16.33,16.26,16.29,199800.0
2014-10-16 10:45:00,16.28,16.33,16.27,16.27,168000.0,16.28,16.33,16.27,16.27,168000.0
2014-10-16 10:50:00,16.27,16.29,16.26,16.28,56400.0,16.27,16.29,16.26,16.28,56400.0
2014-10-16 10:55:00,16.28,16.28,16.23,16.23,28800.0,16.28,16.28,16.23,16.23,28800.0
2014-10-16 11:00:00,16.23,16.24,16.2,16.23,121800.0,16.23,16.24,16.2,16.23,121800.0
2014-10-16 11:05:00,16.24,16.24,16.2,16.21,72600.0,16.24,16.24,16.2,16.21,72600.0
2014-10-16 11:10:00,16.21,16.32,16.21,16.27,187200.0,16.21,16.32,16.21,16.27,187200.0
2014-10-16 11:15:00,16.28,16.33,16.27,16.32,58200.0,16.28,16.33,16.27,16.32,58200.0
2014-10-16 11:20:00,16.32,16.36,16.31,16.34,39000.0,16.32,16.36,16.31,16.34,39000.0
2014-10-16 11:25:00,16.34,16.35,16.31,16.32,67200.0,16.34,16.35,16.31,16.32,67200.0
2014-10-16 11:30:00,16.32,16.34,16.3,16.33,48000.0,16.32,16.34,16.3,16.33,48000.0
2014-10-16 11:35:00,16.33,16.34,16.3,16.31,37800.0,16.33,16.34,16.3,16.31,37800.0
2014-10-16 11:40:00,16.31,16.35,16.31,16.32,42600.0,16.31,16.35,16.31,16.32,42600.0
2014-10-16 11:45:00,16.33,16.34,16.29,16.3,40800.0,16.33,16.34,16.29,16.3,40800.0
2014-10-16 11:50:00,16.29,16.33,16.29,16.29,30600.0,16.29,16.33,16.29,16.29,30600.0
2014-10-16 11:55:00,16.27,16.3,16.27,16.29,42000.0,16.27,16.3,16.27,16.29,42000.0
2014-10-16 12:00:00,16.29,16.3,16.28,16.29,25200.0,16.29,16.3,16.28,16.29,25200.0
2014-10-16 12:05:00,16.29,16.36,16.29,16.35,42000.0,16.29,16.36,16.29,16.35,42000.0
2014-10-16 12:10:00,16.34,16.35,16.32,16.33,65400.0,16.34,16.35,16.32,16.33,65400.0
2014-10-16 12:15:00,16.33,16.34,16.3,16.32,42000.0,16.33,16.34,16.3,16.32,42000.0
2014-10-16 12:20:00,16.33,16.34,16.32,16.33,37200.0,16.33,16.34,16.32,16.33,37200.0
2014-10-16 12:25:00,16.34,16.35,16.3,16.33,48000.0,16.34,16.35,16.3,16.33,48000.0
2014-10-16 12:30:00,16.33,16.33,16.29,16.3,24000.0,16.33,16.33,16.29,16.3,24000.0
2014-10-16 12:35:00,16.32,16.33,16.3,16.33,39600.0,16.32,16.33,16.3,16.33,39600.0
2014-10-16 12:40:00,16.32,16.34,16.31,16.33,57600.0,16.32,16.34,16.31,16.33,57600.0
2014-10-16 12:45:00,16.34,16.36,16.32,16.34,51600.0,16.34,16.36,16.32,16.34,51600.0
2014-10-16 12:50:00,16.34,16.35,16.33,16.33,32400.0,16.34,16.35,16.33,16.33,32400.0
2014-10-16 12:55:00,16.33,16.35,16.33,16.34,113400.0,16.33,16.35,16.33,16.34,113400.0
2014-10-16 13:00:00,16.33,16.37,16.33,16.36,52200.0,16.33,16.37,16.33,16.36,52200.0
2014-10-16 13:05:00,16.35,16.39,16.34,16.37,78000.0,16.35,16.39,16.34,16.37,78000.0
2014-10-16 13:10:00,16.37,16.39,16.37,16.39,42600.0,16.37,16.39,16.37,16.39,42600.0
2014-10-16 13:15:00,16.4,16.4,16.37,16.38,34200.0,16.4,16.4,16.37,16.38,34200.0
2014-10-16 13:20:00,16.38,16.39,16.36,16.37,64200.0,16.38,16.39,16.36,16.37,64200.0
2014-10-16 13:25:00,16.38,16.41,16.37,16.37,67800.0,16.38,16.41,16.37,16.37,67800.0
2014-10-16 13:30:00,16.37,16.39,16.36,16.38,38400.0,16.37,16.39,16.36,16.38,38400.0
2014-10-16 13:35:00,16.38,16.41,16.37,16.41,46800.0,16.38,16.41,16.37,16.41,46800.0
2014-10-16 13:40:00,16.4,16.42,16.39,16.39,48000.0,16.4,16.42,16.39,16.39,48000.0
2014-10-16 13:45:00,16.4,16.42,16.39,16.41,53400.0,16.4,16.42,16.39,16.41,53400.0
2014-10-16 13:50:00,16.41,16.41,16.35,16.38,50400.0,16.41,16.41,16.35,16.38,50400.0
2014-10-16 13:55:00,16.38,16.38,16.31,16.34,40200.0,16.38,16.38,16.31,16.34,40200.0
2014-10-16 14:00:00,16.34,16.36,16.33,16.35,48000.0,16.34,16.36,16.33,16.35,48000.0
2014-10-16 14:05:00,16.35,16.39,16.35,16.36,111600.0,16.35,16.39,16.35,16.36,111600.0
2014-10-16 14:10:00,16.36,16.37,16.33,16.34,51600.0,16.36,16.37,16.33,16.34,51600.0
2014-10-16 14:15:00,16.34,16.38,16.33,16.36,47400.0,16.34,16.38,16.33,16.36,47400.0
2014-10-16 14:20:00,16.34,16.36,16.31,16.35,40200.0,16.34,16.36,16.31,16.35,40200.0
2014-10-16 14:25:00,16.35,16.37,16.34,16.36,18600.0,16.35,16.37,16.34,16.36,18600.0
2014-10-16 14:30:00,16.35,16.39,16.34,16.36,34800.0,16.35,16.39,16.34,16.36,34800.0
2014-10-16 14:35:00,16.37,16.37,16.35,16.37,53400.0,16.37,16.37,16.35,16.37,53400.0
2014-10-16 14:40:00,16.38,16.38,16.35,16.36,37800.0,16.38,16.38,16.35,16.36,37800.0
2014-10-16 14:45:00,16.35,16.35,16.3,16.31,41400.0,16.35,16.35,16.3,16.31,41400.0
2014-10-16 14:50:00,16.31,16.33,16.3,16.33,40200.0,16.31,16.33,16.3,16.33,40200.0
2014-10-16 14:55:00,16.33,16.34,16.31,16.32,54000.0,16.33,16.34,16.31,16.32,54000.0
2014-10-16 15:00:00,16.31,16.32,16.28,16.28,31800.0,16.31,16.32,16.28,16.28,31800.0
2014-10-16 15:05:00,16.28,16.31,16.27,16.31,49200.0,16.28,16.31,16.27,16.31,49200.0
2014-10-16 15:10:00,16.32,16.37,16.31,16.37,76200.0,16.32,16.37,16.31,16.37,76200.0
2014-10-16 15:15:00,16.36,16.37,16.33,16.33,64200.0,16.36,16.37,16.33,16.33,64200.0
2014-10-16 15:20:00,16.33,16.35,16.32,16.32,75600.0,16.33,16.35,16.32,16.32,75600.0
2014-10-16 15:25:00,16.33,16.34,16.32,16.33,66600.0,16.33,16.34,16.32,16.33,66600.0
2014-10-16 15:30:00,16.33,16.34,16.32,16.33,73200.0,16.33,16.34,16.32,16.33,73200.0
2014-10-16 15:35:00,16.33,16.35,16.32,16.32,221400.0,16.33,16.35,16.32,16.32,221400.0
2014-10-16 15:40:00,16.32,16.35,16.32,16.34,78000.0,16.32,16.35,16.32,16.34,78000.0
2014-10-16 15:45:00,16.34,16.36,16.33,16.35,120600.0,16.34,16.36,16.33,16.35,120600.0
2014-10-16 15:50:00,16.36,16.39,16.35,16.36,163800.0,16.36,16.39,16.35,16.36,163800.0
2014-10-16 15:55:00,16.36,16.38,16.33,16.33,263400.0,16.36,16.38,16.33,16.33,263400.0
2014-10-17 09:30:00,16.47,16.59,16.39,16.5,233400.0,16.47,16.59,16.39,16.5,233400.0
2014-10-17 09:35:00,16.47,16.47,16.38,16.46,34200.0,16.47,16.47,16.38,16.46,34200.0
2014-10-17 09:40:00,16.43,16.47,16.41,16.43,102600.0,16.43,16.47,16.41,16.43,102600.0
2014-10-17 09:45:00,16.44,16.45,16.42,16.43,23400.0,16.44,16.45,16.42,16.43,23400.0
2014-10-17 09:50:00,16.45,16.49,16.45,16.46,28800.0,16.45,16.49,16.45,16.46,28800.0
2014-10-17 09:55:00,16.47,16.47,16.42,16.42,59400.0,16.47,16.47,16.42,16.42,59400.0
2014-10-17 10:00:00,16.43,16.46,16.4,16.46,64200.0,16.43,16.46,16.4,16.46,64200.0
2014-10-17 10:05:00,16.46,16.47,16.45,16.47,141000.0,16.46,16.47,16.45,16.47,141000.0
2014-10-17 10:10:00,16.47,16.47,16.46,16.47,142200.0,16.47,16.47,16.46,16.47,142200.0
2014-10-17 10:15:00,16.47,16.5,16.47,16.5,65400.0,16.47,16.5,16.47,16.5,65400.0
2014-10-17 10:20:00,16.5,16.5,16.49,16.5,179400.0,16.5,16.5,16.49,16.5,179400.0
2014-10-17 10:25:00,16.5,16.53,16.5,16.52,203400.0,16.5,16.53,16.5,16.52,203400.0
2014-10-17 10:30:00,16.53,16.55,16.53,16.53,84000.0,16.53,16.55,16.53,16.53,84000.0
2014-10-17 10:35:00,16.53,16.53,16.51,16.52,25800.0,16.53,16.53,16.51,16.52,25800.0
2014-10-17 10:40:00,16.5,16.54,16.5,16.54,18600.0,16.5,16.54,16.5,16.54,18600.0
2014-10-17 10:45:00,16.54,16.57,16.53,16.57,113400.0,16.54,16.57,16.53,16.57,113400.0
2014-10-17 10:50:00,16.57,16.61,16.56,16.57,324000.0,16.57,16.61,16.56,16.57,324000.0
2014-10-17 10:55:00,16.57,16.58,16.54,16.58,217200.0,16.57,16.58,16.54,16.58,217200.0
2014-10-17 11:00:00,16.58,16.63,16.58,16.63,21000.0,16.58,16.63,16.58,16.63,21000.0
2014-10-17 11:05:00,16.64,16.68,16.64,16.68,30000.0,16.64,16.68,16.64,16.68,30000.0
2014-10-17 11:10:00,16.69,16.73,16.69,16.72,33600.0,16.69,16.73,16.69,16.72,33600.0
2014-10-17 11:15:00,16.72,16.72,16.69,16.71,48000.0,16.72,16.72,16.69,16.71,48000.0
2014-10-17 11:20:00,16.71,16.72,16.71,16.72,21600.0,16.71,16.72,16.71,16.72,21600.0
2014-10-17 11:25:00,16.72,16.72,16.7,16.71,25800.0,16.72,16.72,16.7,16.71,25800.0
2014-10-17 11:30:00,16.71,16.72,16.7,16.7,34200.0,16.71,16.72,16.7,16.7,34200.0
2014-10-17 11:35:00,16.7,16.71,16.7,16.7,26400.0,16.7,16.71,16.7,16.7,26400.0
2014-10-17 11:40:00,16.7,16.7,16.68,16.68,30000.0,16.7,16.7,16.68,16.68,30000.0
2014-10-17 11:45:00,16.69,16.71,16.69,16.7,26400.0,16.69,16.71,16.69,16.7,26400.0
2014-10-17 11:50:00,16.7,16.7,16.7,16.7,20400.0,16.7,16.7,16.7,16.7,20400.0
2014-10-17 11:55:00,16.7,16.71,16.69,16.69,25200.0,16.7,16.71,16.69,16.69,25200.0
2014-10-17 12:00:00,16.69,16.72,16.69,16.71,28200.0,16.69,16.72,16.69,16.71,28200.0
2014-10-17 12:05:00,16.71,16.72,16.7,16.72,30000.0,16.71,16.72,16.7,16.72,30000.0
2014-10-17 12:10:00,16.71,16.71,16.68,16.69,39600.0,16.71,16.71,16.68,16.69,39600.0
2014-10-17 12:15:00,16.68,16.69,16.65,16.65,30600.0,16.68,16.69,16.65,16.65,30600.0
2014-10-17 12:20:00,16.66,16.69,16.66,16.69,20400.0,16.66,16.69,16.66,16.69,20400.0
2014-10-17 12:25:00,16.69,16.71,16.69,16.71,19800.0,16.69,16.71,16.69,16.71,19800.0
2014-10-17 12:30:00,16.71,16.72,16.69,16.69,33600.0,16.71,16.72,16.69,16.69,33600.0
2014-10-17 12:35:00,16.69,16.72,16.69,16.72,18600.0,16.69,16.72,16.69,16.72,18600.0
2014-10-17 12:40:00,16.71,16.72,16.7,16.72,28200.0,16.71,16.72,16.7,16.72,28200.0
2014-10-17 12:45:00,16.72,16.74,16.72,16.73,18600.0,16.72,16.74,16.72,16.73,18600.0
2014-10-17 12:50:00,16.73,16.73,16.71,16.71,20400.0,16.73,16.73,16.71,16.71,20400.0
2014-10-17 12:55:00,16.71,16.72,16.69,16.7,38400.0,16.71,16.72,16.69,16.7,38400.0
2014-10-17 13:00:00,16.7,16.72,16.7,16.7,28800.0,16.7,16.72,16.7,16.7,28800.0
2014-10-17 13:05:00,16.7,16.7,16.67,16.68,32400.0,16.7,16.7,16.67,16.68,32400.0
2014-10-17 13:10:00,16.68,16.68,16.64,16.65,24600.0,16.68,16.68,16.64,16.65,24600.0
2014-10-17 13:15:00,16.66,16.67,16.64,16.67,33000.0,16.66,16.67,16.64,16.67,33000.0
2014-10-17 13:20:00,16.67,16.67,16.66,16.66,22800.0,16.67,16.67,16.66,16.66,22800.0
2014-10-17 13:25:00,16.66,16.67,16.66,16.66,19800.0,16.66,16.67,16.66,16.66,19800.0
2014-10-17 13:30:00,16.65,16.65,16.62,16.63,42600.0,16.65,16.65,16.62,16.63,42600.0
2014-10-17 13:35:00,16.62,16.64,16.6,16.62,144600.0,16.62,16.64,16.6,16.62,144600.0
2014-10-17 13:40:00,16.62,16.63,16.6,16.63,18600.0,16.62,16.63,16.6,16.63,18600.0
2014-10-17 13:45:00,16.62,16.63,16.6,16.6,24600.0,16.62,16.63,16.6,16.6,24600.0
2014-10-17 13:50:00,16.6,16.62,16.6,16.61,35400.0,16.6,16.62,16.6,16.61,35400.0
2014-10-17 13:55:00,16.61,16.62,16.57,16.58,60600.0,16.61,16.62,16.57,16.58,60600.0
2014-10-17 14:00:00,16.59,16.59,16.54,16.54,55200.0,16.59,16.59,16.54,16.54,55200.0
2014-10-17 14:05:00,16.54,16.55,16.51,16.52,40200.0,16.54,16.55,16.51,16.52,40200.0
2014-10-17 14:10:00,16.52,16.58,16.52,16.55,36000.0,16.52,16.58,16.52,16.55,36000.0
2014-10-17 14:15:00,16.56,16.56,16.52,16.52,386400.0,16.56,16.56,16.52,16.52,386400.0
2014-10-17 14:20:00,16.52,16.53,16.5,16.52,164400.0,16.52,16.53,16.5,16.52,164400.0
2014-10-17 14:25:00,16.52,16.53,16.49,16.51,81600.0,16.52,16.53,16.49,16.51,81600.0
2014-10-17 14:30:00,16.51,16.53,16.5,16.51,64800.0,16.51,16.53,16.5,16.51,64800.0
2014-10-17 14:35:00,16.51,16.52,16.48,16.49,49800.0,16.51,16.52,16.48,16.49,49800.0
2014-10-17 14:40:00,16.5,16.53,16.5,16.53,50400.0,16.5,16.53,16.5,16.53,50400.0
2014-10-17 14:45:00,16.53,16.53,16.5,16.51,58800.0,16.53,16.53,16.5,16.51,58800.0
2014-10-17 14:50:00,16.5,16.51,16.49,16.5,45600.0,16.5,16.51,16.49,16.5,45600.0
2014-10-17 14:55:00,16.5,16.52,16.5,16.51,41400.0,16.5,16.52,16.5,16.51,41400.0
2014-10-17 15:00:00,16.51,16.51,16.47,16.48,41400.0,16.51,16.51,16.47,16.48,41400.0
2014-10-17 15:05:00,16.48,16.51,16.48,16.5,48600.0,16.48,16.51,16.48,16.5,48600.0
2014-10-17 15:10:00,16.5,16.51,16.5,16.51,100200.0,16.5,16.51,16.5,16.51,100200.0
2014-10-17 15:15:00,16.51,16.51,16.48,16.49,84600.0,16.51,16.51,16.48,16.49,84600.0
2014-10-17 15:20:00,16.48,16.5,16.48,16.5,43800.0,16.48,16.5,16.48,16.5,43800.0
2014-10-17 15:25:00,16.5,16.51,16.5,16.51,68400.0,16.5,16.51,16.5,16.51,68400.0
2014-10-17 15:30:00,16.51,16.52,16.5,16.5,63600.0,16.51,16.52,16.5,16.5,63600.0
2014-10-17 15:35:00,16.5,16.51,16.5,16.51,87000.0,16.5,16.51,16.5,16.51,87000.0
2014-10-17 15:40:00,16.5,16.53,16.5,16.53,107400.0,16.5,16.53,16.5,16.53,107400.0
2014-10-17 15:45:00,16.53,16.56,16.53,16.54,129000.0,16.53,16.56,16.53,16.54,129000.0
2014-10-17 15:50:00,16.54,16.54,16.52,16.53,155400.0,16.54,16.54,16.52,16.53,155400.0
2014-10-17 15:55:00,16.53,16.54,16.49,16.5,384000.0,16.53,16.54,16.49,16.5,384000.0
2014-10-20 09:30:00,16.51,16.52,16.45,16.5,106200.0,16.51,16.52,16.45,16.5,106200.0
2014-10-20 09:35:00,16.5,16.51,16.49,16.5,77400.0,16.5,16.51,16.49,16.5,77400.0
2014-10-20 09:40:00,16.51,16.52,16.49,16.5,93000.0,16.51,16.52,16.49,16.5,93000.0
2014-10-20 09:45:00,16.5,16.51,16.49,16.51,37200.0,16.5,16.51,16.49,16.51,37200.0
2014-10-20 09:50:00,16.51,16.51,16.47,16.47,47400.0,16.51,16.51,16.47,16.47,47400.0
2014-10-20 09:55:00,16.47,16.53,16.47,16.52,120000.0,16.47,16.53,16.47,16.52,120000.0
2014-10-20 10:00:00,16.53,16.53,16.5,16.5,156600.0,16.53,16.53,16.5,16.5,156600.0
2014-10-20 10:05:00,16.5,16.51,16.48,16.49,44400.0,16.5,16.51,16.48,16.49,44400.0
2014-10-20 10:10:00,16.49,16.52,16.49,16.52,129600.0,16.49,16.52,16.49,16.52,129600.0
2014-10-20 10:15:00,16.52,16.57,16.51,16.57,43800.0,16.52,16.57,16.51,16.57,43800.0
2014-10-20 10:20:00,16.58,16.64,16.58,16.63,47400.0,16.58,16.64,16.58,16.63,47400.0
2014-10-20 10:25:00,16.63,16.64,16.61,16.62,48600.0,16.63,16.64,16.61,16.62,48600.0
2014-10-20 10:30:00,16.61,16.62,16.59,16.59,74400.0,16.61,16.62,16.59,16.59,74400.0
2014-10-20 10:35:00,16.59,16.6,16.58,16.58,102000.0,16.59,16.6,16.58,16.58,102000.0
2014-10-20 10:40:00,16.59,16.59,16.57,16.58,60000.0,16.59,16.59,16.57,16.58,60000.0
2014-10-20 10:45:00,16.58,16.58,16.56,16.57,85800.0,16.58,16.58,16.56,16.57,85800.0
2014-10-20 10:50:00,16.57,16.58,16.56,16.57,36600.0,16.57,16.58,16.56,16.57,36600.0
2014-10-20 10:55:00,16.58,16.6,16.58,16.58,124200.0,16.58,16.6,16.58,16.58,124200.0
2014-10-20 11:00:00,16.58,16.59,16.57,16.58,42000.0,16.58,16.59,16.57,16.58,42000.0
2014-10-20 11:05:00,16.58,16.6,16.58,16.6,54000.0,16.58,16.6,16.58,16.6,54000.0
2014-10-20 11:10:00,16.59,16.63,16.57,16.63,28800.0,16.59,16.63,16.57,16.63,28800.0
2014-10-20 11:15:00,16.63,16.68,16.63,16.68,41400.0,16.63,16.68,16.63,16.68,41400.0
2014-10-20 11:20:00,16.68,16.68,16.66,16.67,23400.0,16.68,16.68,16.66,16.67,23400.0
2014-10-20 11:25:00,16.68,16.7,16.68,16.68,50400.0,16.68,16.7,16.68,16.68,50400.0
2014-10-20 11:30:00,16.68,16.7,16.66,16.7,60000.0,16.68,16.7,16.66,16.7,60000.0
2014-10-20 11:35:00,16.7,16.72,16.7,16.71,25800.0,16.7,16.72,16.7,16.71,25800.0
2014-10-20 11:40:00,16.71,16.74,16.71,16.74,33000.0,16.71,16.74,16.71,16.74,33000.0
2014-10-20 11:45:00,16.74,16.76,16.73,16.76,27600.0,16.74,16.76,16.73,16.76,27600.0
2014-10-20 11:50:00,16.75,16.78,16.74,16.78,41400.0,16.75,16.78,16.74,16.78,41400.0
2014-10-20 11:55:00,16.78,16.78,16.76,16.76,70200.0,16.78,16.78,16.76,16.76,70200.0
2014-10-20 12:00:00,16.77,16.79,16.76,16.78,25200.0,16.77,16.79,16.76,16.78,25200.0
2014-10-20 12:05:00,16.78,16.82,16.78,16.82,30600.0,16.78,16.82,16.78,16.82,30600.0
2014-10-20 12:10:00,16.82,16.85,16.82,16.84,26400.0,16.82,16.85,16.82,16.84,26400.0
2014-10-20 12:15:00,16.85,16.88,16.84,16.86,36600.0,16.85,16.88,16.84,16.86,36600.0
2014-10-20 12:20:00,16.86,16.87,16.85,16.87,40800.0,16.86,16.87,16.85,16.87,40800.0
2014-10-20 12:25:00,16.86,16.86,16.85,16.86,34200.0,16.86,16.86,16.85,16.86,34200.0
2014-10-20 12:30:00,16.86,16.86,16.82,16.84,45600.0,16.86,16.86,16.82,16.84,45600.0
2014-10-20 12:35:00,16.85,16.86,16.85,16.86,24000.0,16.85,16.86,16.85,16.86,24000.0
2014-10-20 12:40:00,16.86,16.88,16.86,16.87,28200.0,16.86,16.88,16.86,16.87,28200.0
2014-10-20 12:45:00,16.87,16.88,16.87,16.88,46200.0,16.87,16.88,16.87,16.88,46200.0
2014-10-20 12:50:00,16.89,16.91,16.89,16.91,33600.0,16.89,16.91,16.89,16.91,33600.0
2014-10-20 12:55:00,16.91,16.91,16.88,16.89,29400.0,16.91,16.91,16.88,16.89,29400.0
2014-10-20 13:00:00,16.89,16.89,16.86,16.86,68400.0,16.89,16.89,16.86,16.86,68400.0
2014-10-20 13:05:00,16.86,16.87,16.86,16.87,18000.0,16.86,16.87,16.86,16.87,18000.0
2014-10-20 13:10:00,16.88,16.89,16.88,16.89,29400.0,16.88,16.89,16.88,16.89,29400.0
2014-10-20 13:15:00,16.9,16.92,16.9,16.92,27600.0,16.9,16.92,16.9,16.92,27600.0
2014-10-20 13:20:00,16.92,16.92,16.9,16.91,29400.0,16.92,16.92,16.9,16.91,29400.0
2014-10-20 13:25:00,16.91,16.94,16.91,16.93,30000.0,16.91,16.94,16.91,16.93,30000.0
2014-10-20 13:30:00,16.93,16.93,16.89,16.9,58200.0,16.93,16.93,16.89,16.9,58200.0
2014-10-20 13:35:00,16.9,16.9,16.89,16.9,32400.0,16.9,16.9,16.89,16.9,32400.0
2014-10-20 13:40:00,16.9,16.9,16.89,16.89,27600.0,16.9,16.9,16.89,16.89,27600.0
2014-10-20 13:45:00,16.89,16.89,16.88,16.88,31200.0,16.89,16.89,16.88,16.88,31200.0
2014-10-20 13:50:00,16.87,16.88,16.87,16.87,30000.0,16.87,16.88,16.87,16.87,30000.0
2014-10-20 13:55:00,16.86,16.86,16.85,16.85,30000.0,16.86,16.86,16.85,16.85,30000.0
2014-10-20 14:00:00,16.86,16.9,16.86,16.89,30000.0,16.86,16.9,16.86,16.89,30000.0
2014-10-20 14:05:00,16.89,16.92,16.89,16.91,33000.0,16.89,16.92,16.89,16.91,33000.0
2014-10-20 14:10:00,16.91,16.92,16.91,16.92,22800.0,16.91,16.92,16.91,16.92,22800.0
2014-10-20 14:15:00,16.92,16.92,16.89,16.89,33600.0,16.92,16.92,16.89,16.89,33600.0
2014-10-20 14:20:00,16.89,16.9,16.88,16.88,27600.0,16.89,16.9,16.88,16.88,27600.0
2014-10-20 14:25:00,16.88,16.88,16.87,16.87,45600.0,16.88,16.88,16.87,16.87,45600.0
2014-10-20 14:30:00,16.87,16.88,16.87,16.88,23400.0,16.87,16.88,16.87,16.88,23400.0
2014-10-20 14:35:00,16.87,16.89,16.87,16.89,18600.0,16.87,16.89,16.87,16.89,18600.0
2014-10-20 14:40:00,16.89,16.9,16.88,16.9,34200.0,16.89,16.9,16.88,16.9,34200.0
2014-10-20 14:45:00,16.89,16.9,16.89,16.89,34200.0,16.89,16.9,16.89,16.89,34200.0
2014-10-20 14:50:00,16.89,16.89,16.88,16.89,41400.0,16.89,16.89,16.88,16.89,41400.0
2014-10-20 14:55:00,16.89,16.89,16.88,16.89,18000.0,16.89,16.89,16.88,16.89,18000.0
2014-10-20 15:00:00,16.89,16.91,16.89,16.91,40200.0,16.89,16.91,16.89,16.91,40200.0
2014-10-20 15:05:00,16.91,16.93,16.9,16.91,82200.0,16.91,16.93,16.9,16.91,82200.0
2014-10-20 15:10:00,16.91,16.91,16.91,16.91,28800.0,16.91,16.91,16.91,16.91,28800.0
2014-10-20 15:15:00,16.91,16.93,16.91,16.92,32400.0,16.91,16.93,16.91,16.92,32400.0
2014-10-20 15:20:00,16.92,16.92,16.9,16.91,48600.0,16.92,16.92,16.9,16.91,48600.0
2014-10-20 15:25:00,16.9,16.92,16.9,16.92,50400.0,16.9,16.92,16.9,16.92,50400.0
2014-10-20 15:30:00,16.92,16.94,16.92,16.94,51000.0,16.92,16.94,16.92,16.94,51000.0
2014-10-20 15:35:00,16.94,16.94,16.92,16.93,58200.0,16.94,16.94,16.92,16.93,58200.0
2014-10-20 15:40:00,16.92,16.96,16.92,16.93,220800.0,16.92,16.96,16.92,16.93,220800.0
2014-10-20 15:45:00,16.93,16.97,16.93,16.96,115200.0,16.93,16.97,16.93,16.96,115200.0
2014-10-20 15:50:00,16.96,16.97,16.96,16.97,117600.0,16.96,16.97,16.96,16.97,117600.0
2014-10-20 15:55:00,16.97,16.99,16.97,16.98,219600.0,16.97,16.99,16.97,16.98,219600.0
2014-10-21 09:30:00,17.04,17.21,17.04,17.21,73800.0,17.04,17.21,17.04,17.21,73800.0
2014-10-21 09:35:00,17.21,17.3,17.16,17.3,162000.0,17.21,17.3,17.16,17.3,162000.0
2014-10-21 09:40:00,17.27,17.3,17.21,17.27,95400.0,17.27,17.3,17.21,17.27,95400.0
2014-10-21 09:45:00,17.27,17.32,17.27,17.3,61200.0,17.27,17.32,17.27,17.3,61200.0
2014-10-21 09:50:00,17.32,17.32,17.28,17.3,103200.0,17.32,17.32,17.28,17.3,103200.0
2014-10-21 09:55:00,17.3,17.34,17.3,17.34,51600.0,17.3,17.34,17.3,17.34,51600.0
2014-10-21 10:00:00,17.33,17.36,17.3,17.34,42600.0,17.33,17.36,17.3,17.34,42600.0
2014-10-21 10:05:00,17.34,17.37,17.34,17.37,30000.0,17.34,17.37,17.34,17.37,30000.0
2014-10-21 10:10:00,17.37,17.39,17.34,17.39,130200.0,17.37,17.39,17.34,17.39,130200.0
2014-10-21 10:15:00,17.39,17.4,17.35,17.36,42000.0,17.39,17.4,17.35,17.36,42000.0
2014-10-21 10:20:00,17.37,17.38,17.35,17.36,48600.0,17.37,17.38,17.35,17.36,48600.0
2014-10-21 10:25:00,17.35,17.37,17.35,17.36,51600.0,17.35,17.37,17.35,17.36,51600.0
2014-10-21 10:30:00,17.36,17.38,17.34,17.36,50400.0,17.36,17.38,17.34,17.36,50400.0
2014-10-21 10:35:00,17.37,17.38,17.36,17.36,91800.0,17.37,17.38,17.36,17.36,91800.0
2014-10-21 10:40:00,17.36,17.38,17.35,17.36,71400.0,17.36,17.38,17.35,17.36,71400.0
2014-10-21 10:45:00,17.36,17.36,17.34,17.34,64800.0,17.36,17.36,17.34,17.34,64800.0
2014-10-21 10:50:00,17.34,17.35,17.34,17.35,23400.0,17.34,17.35,17.34,17.35,23400.0
2014-10-21 10:55:00,17.35,17.35,17.33,17.33,24600.0,17.35,17.35,17.33,17.33,24600.0
2014-10-21 11:00:00,17.33,17.36,17.33,17.36,41400.0,17.33,17.36,17.33,17.36,41400.0
2014-10-21 11:05:00,17.37,17.38,17.35,17.38,36600.0,17.37,17.38,17.35,17.38,36600.0
2014-10-21 11:10:00,17.37,17.38,17.36,17.37,42600.0,17.37,17.38,17.36,17.37,42600.0
2014-10-21 11:15:00,17.38,17.39,17.35,17.36,51000.0,17.38,17.39,17.35,17.36,51000.0
2014-10-21 11:20:00,17.36,17.38,17.36,17.38,57000.0,17.36,17.38,17.36,17.38,57000.0
2014-10-21 11:25:00,17.38,17.41,17.38,17.4,49800.0,17.38,17.41,17.38,17.4,49800.0
2014-10-21 11:30:00,17.41,17.46,17.41,17.46,43800.0,17.41,17.46,17.41,17.46,43800.0
2014-10-21 11:35:00,17.46,17.47,17.45,17.45,37800.0,17.46,17.47,17.45,17.45,37800.0
2014-10-21 11:40:00,17.44,17.47,17.44,17.46,24600.0,17.44,17.47,17.44,17.46,24600.0
2014-10-21 11:45:00,17.46,17.46,17.44,17.44,24600.0,17.46,17.46,17.44,17.44,24600.0
2014-10-21 11:50:00,17.43,17.45,17.43,17.43,23400.0,17.43,17.45,17.43,17.43,23400.0
2014-10-21 11:55:00,17.43,17.44,17.42,17.44,21000.0,17.43,17.44,17.42,17.44,21000.0
2014-10-21 12:00:00,17.44,17.46,17.44,17.46,24600.0,17.44,17.46,17.44,17.46,24600.0
2014-10-21 12:05:00,17.46,17.47,17.46,17.46,12000.0,17.46,17.47,17.46,17.46,12000.0
2014-10-21 12:10:00,17.46,17.49,17.46,17.48,14400.0,17.46,17.49,17.46,17.48,14400.0
2014-10-21 12:15:00,17.47,17.48,17.47,17.48,9600.0,17.47,17.48,17.47,17.48,9600.0
2014-10-21 12:20:00,17.47,17.49,17.47,17.49,21000.0,17.47,17.49,17.47,17.49,21000.0
2014-10-21 12:25:00,17.49,17.49,17.49,17.49,32400.0,17.49,17.49,17.49,17.49,32400.0
2014-10-21 12:30:00,17.49,17.49,17.46,17.46,18000.0,17.49,17.49,17.46,17.46,18000.0
2014-10-21 12:35:00,17.46,17.46,17.46,17.46,6600.0,17.46,17.46,17.46,17.46,6600.0
2014-10-21 12:40:00,17.46,17.46,17.45,17.45,28200.0,17.46,17.46,17.45,17.45,28200.0
2014-10-21 12:45:00,17.45,17.45,17.43,17.44,15600.0,17.45,17.45,17.43,17.44,15600.0
2014-10-21 12:50:00,17.44,17.44,17.42,17.43,32400.0,17.44,17.44,17.42,17.43,32400.0
2014-10-21 12:55:00,17.43,17.43,17.42,17.42,13200.0,17.43,17.43,17.42,17.42,13200.0
2014-10-21 13:00:00,17.43,17.45,17.43,17.45,22200.0,17.43,17.45,17.43,17.45,22200.0
2014-10-21 13:05:00,17.45,17.46,17.44,17.44,11400.0,17.45,17.46,17.44,17.44,11400.0
2014-10-21 13:10:00,17.44,17.46,17.44,17.45,9000.0,17.44,17.46,17.44,17.45,9000.0
2014-10-21 13:15:00,17.45,17.47,17.45,17.46,13200.0,17.45,17.47,17.45,17.46,13200.0
2014-10-21 13:20:00,17.47,17.47,17.45,17.46,19800.0,17.47,17.47,17.45,17.46,19800.0
2014-10-21 13:25:00,17.46,17.5,17.46,17.49,17400.0,17.46,17.5,17.46,17.49,17400.0
2014-10-21 13:30:00,17.49,17.52,17.49,17.51,38400.0,17.49,17.52,17.49,17.51,38400.0
2014-10-21 13:35:00,17.51,17.51,17.5,17.5,22200.0,17.51,17.51,17.5,17.5,22200.0
2014-10-21 13:40:00,17.5,17.51,17.49,17.51,25800.0,17.5,17.51,17.49,17.51,25800.0
2014-10-21 13:45:00,17.51,17.52,17.51,17.52,33000.0,17.51,17.52,17.51,17.52,33000.0
2014-10-21 13:50:00,17.52,17.54,17.51,17.54,36000.0,17.52,17.54,17.51,17.54,36000.0
2014-10-21 13:55:00,17.54,17.54,17.53,17.54,58800.0,17.54,17.54,17.53,17.54,58800.0
2014-10-21 14:00:00,17.54,17.57,17.54,17.57,42000.0,17.54,17.57,17.54,17.57,42000.0
2014-10-21 14:05:00,17.57,17.6,17.57,17.59,28200.0,17.57,17.6,17.57,17.59,28200.0
2014-10-21 14:10:00,17.6,17.61,17.59,17.59,61800.0,17.6,17.61,17.59,17.59,61800.0
2014-10-21 14:15:00,17.6,17.61,17.59,17.59,30000.0,17.6,17.61,17.59,17.59,30000.0
2014-10-21 14:20:00,17.59,17.62,17.59,17.62,26400.0,17.59,17.62,17.59,17.62,26400.0
2014-10-21 14:25:00,17.61,17.63,17.59,17.62,41400.0,17.61,17.63,17.59,17.62,41400.0
2014-10-21 14:30:00,17.63,17.63,17.61,17.61,22200.0,17.63,17.63,17.61,17.61,22200.0
2014-10-21 14:35:00,17.61,17.61,17.6,17.6,37800.0,17.61,17.61,17.6,17.6,37800.0
2014-10-21 14:40:00,17.6,17.61,17.6,17.6,55800.0,17.6,17.61,17.6,17.6,55800.0
2014-10-21 14:45:00,17.6,17.6,17.57,17.57,44400.0,17.6,17.6,17.57,17.57,44400.0
2014-10-21 14:50:00,17.58,17.6,17.58,17.59,39000.0,17.58,17.6,17.58,17.59,39000.0
2014-10-21 14:55:00,17.59,17.6,17.59,17.6,31200.0,17.59,17.6,17.59,17.6,31200.0
2014-10-21 15:00:00,17.6,17.6,17.59,17.6,30600.0,17.6,17.6,17.59,17.6,30600.0
2014-10-21 15:05:00,17.6,17.61,17.6,17.61,43200.0,17.6,17.61,17.6,17.61,43200.0
2014-10-21 15:10:00,17.61,17.63,17.61,17.62,30000.0,17.61,17.63,17.61,17.62,30000.0
2014-10-21 15:15:00,17.62,17.64,17.62,17.63,73800.0,17.62,17.64,17.62,17.63,73800.0
2014-10-21 15:20:00,17.63,17.65,17.63,17.64,43200.0,17.63,17.65,17.63,17.64,43200.0
2014-10-21 15:25:00,17.64,17.7,17.64,17.7,144000.0,17.64,17.7,17.64,17.7,144000.0
2014-10-21 15:30:00,17.7,17.7,17.63,17.64,97200.0,17.7,17.7,17.63,17.64,97200.0
2014-10-21 15:35:00,17.64,17.64,17.6,17.6,62400.0,17.64,17.64,17.6,17.6,62400.0
2014-10-21 15:40:00,17.6,17.61,17.59,17.6,64200.0,17.6,17.61,17.59,17.6,64200.0
2014-10-21 15:45:00,17.61,17.62,17.6,17.6,147600.0,17.61,17.62,17.6,17.6,147600.0
2014-10-21 15:50:00,17.6,17.6,17.59,17.6,141600.0,17.6,17.6,17.59,17.6,141600.0
2014-10-21 15:55:00,17.6,17.64,17.6,17.63,320400.0,17.6,17.64,17.6,17.63,320400.0
2014-10-22 09:30:00,17.7,17.78,17.64,17.75,141600.0,17.7,17.78,17.64,17.75,141600.0
2014-10-22 09:35:00,17.76,17.77,17.69,17.76,54600.0,17.76,17.77,17.69,17.76,54600.0
2014-10-22 09:40:00,17.73,17.73,17.58,17.58,142800.0,17.73,17.73,17.58,17.58,142800.0
2014-10-22 09:45:00,17.59,17.6,17.5,17.51,86400.0,17.59,17.6,17.5,17.51,86400.0
2014-10-22 09:50:00,17.51,17.65,17.47,17.63,90600.0,17.51,17.65,17.47,17.63,90600.0
2014-10-22 09:55:00,17.59,17.59,17.54,17.54,21000.0,17.59,17.59,17.54,17.54,21000.0
2014-10-22 10:00:00,17.54,17.54,17.46,17.46,46800.0,17.54,17.54,17.46,17.46,46800.0
2014-10-22 10:05:00,17.47,17.47,17.4,17.41,113400.0,17.47,17.47,17.4,17.41,113400.0
2014-10-22 10:10:00,17.42,17.45,17.41,17.45,84600.0,17.42,17.45,17.41,17.45,84600.0
2014-10-22 10:15:00,17.44,17.49,17.44,17.49,49800.0,17.44,17.49,17.44,17.49,49800.0
2014-10-22 10:20:00,17.5,17.53,17.49,17.52,102000.0,17.5,17.53,17.49,17.52,102000.0
2014-10-22 10:25:00,17.52,17.57,17.5,17.57,31800.0,17.52,17.57,17.5,17.57,31800.0
2014-10-22 10:30:00,17.56,17.58,17.52,17.58,33600.0,17.56,17.58,17.52,17.58,33600.0
2014-10-22 10:35:00,17.58,17.6,17.57,17.59,33600.0,17.58,17.6,17.57,17.59,33600.0
2014-10-22 10:40:00,17.59,17.61,17.58,17.61,37200.0,17.59,17.61,17.58,17.61,37200.0
2014-10-22 10:45:00,17.61,17.62,17.61,17.61,39000.0,17.61,17.62,17.61,17.61,39000.0
2014-10-22 10:50:00,17.61,17.61,17.59,17.61,53400.0,17.61,17.61,17.59,17.61,53400.0
2014-10-22 10:55:00,17.61,17.61,17.57,17.58,34800.0,17.61,17.61,17.57,17.58,34800.0
2014-10-22 11:00:00,17.57,17.62,17.57,17.6,43200.0,17.57,17.62,17.57,17.6,43200.0
2014-10-22 11:05:00,17.6,17.61,17.58,17.61,25200.0,17.6,17.61,17.58,17.61,25200.0
2014-10-22 11:10:00,17.6,17.61,17.6,17.61,81600.0,17.6,17.61,17.6,17.61,81600.0
2014-10-22 11:15:00,17.61,17.61,17.6,17.61,57000.0,17.61,17.61,17.6,17.61,57000.0
2014-10-22 11:20:00,17.61,17.61,17.6,17.61,55800.0,17.61,17.61,17.6,17.61,55800.0
2014-10-22 11:25:00,17.61,17.61,17.6,17.61,19800.0,17.61,17.61,17.6,17.61,19800.0
2014-10-22 11:30:00,17.61,17.61,17.59,17.61,33000.0,17.61,17.61,17.59,17.61,33000.0
2014-10-22 11:35:00,17.6,17.62,17.58,17.58,88200.0,17.6,17.62,17.58,17.58,88200.0
2014-10-22 11:40:00,17.57,17.59,17.57,17.59,13800.0,17.57,17.59,17.57,17.59,13800.0
2014-10-22 11:45:00,17.58,17.59,17.57,17.57,16800.0,17.58,17.59,17.57,17.57,16800.0
2014-10-22 11:50:00,17.57,17.59,17.56,17.56,19800.0,17.57,17.59,17.56,17.56,19800.0
2014-10-22 11:55:00,17.56,17.6,17.56,17.6,28800.0,17.56,17.6,17.56,17.6,28800.0
2014-10-22 12:00:00,17.6,17.61,17.59,17.61,26400.0,17.6,17.61,17.59,17.61,26400.0
2014-10-22 12:05:00,17.6,17.6,17.57,17.59,27000.0,17.6,17.6,17.57,17.59,27000.0
2014-10-22 12:10:00,17.59,17.6,17.58,17.58,17400.0,17.59,17.6,17.58,17.58,17400.0
2014-10-22 12:15:00,17.58,17.58,17.52,17.53,38400.0,17.58,17.58,17.52,17.53,38400.0
2014-10-22 12:20:00,17.53,17.56,17.53,17.56,14400.0,17.53,17.56,17.53,17.56,14400.0
2014-10-22 12:25:00,17.55,17.58,17.55,17.58,25800.0,17.55,17.58,17.55,17.58,25800.0
2014-10-22 12:30:00,17.58,17.58,17.56,17.58,18600.0,17.58,17.58,17.56,17.58,18600.0
2014-10-22 12:35:00,17.58,17.58,17.56,17.56,24600.0,17.58,17.58,17.56,17.56,24600.0
2014-10-22 12:40:00,17.56,17.57,17.55,17.55,24000.0,17.56,17.57,17.55,17.55,24000.0
2014-10-22 12:45:00,17.55,17.56,17.52,17.53,24000.0,17.55,17.56,17.52,17.53,24000.0
2014-10-22 12:50:00,17.52,17.54,17.5,17.54,31800.0,17.52,17.54,17.5,17.54,31800.0
2014-10-22 12:55:00,17.54,17.54,17.53,17.54,18000.0,17.54,17.54,17.53,17.54,18000.0
2014-10-22 13:00:00,17.54,17.58,17.54,17.58,27600.0,17.54,17.58,17.54,17.58,27600.0
2014-10-22 13:05:00,17.57,17.6,17.57,17.59,26400.0,17.57,17.6,17.57,17.59,26400.0
2014-10-22 13:10:00,17.59,17.59,17.57,17.57,22200.0,17.59,17.59,17.57,17.57,22200.0
2014-10-22 13:15:00,17.57,17.57,17.56,17.56,26400.0,17.57,17.57,17.56,17.56,26400.0
2014-10-22 13:20:00,17.57,17.57,17.54,17.55,32400.0,17.57,17.57,17.54,17.55,32400.0
2014-10-22 13:25:00,17.55,17.55,17.52,17.53,54600.0,17.55,17.55,17.52,17.53,54600.0
2014-10-22 13:30:00,17.53,17.54,17.51,17.52,32400.0,17.53,17.54,17.51,17.52,32400.0
2014-10-22 13:35:00,17.52,17.55,17.52,17.53,17400.0,17.52,17.55,17.52,17.53,17400.0
2014-10-22 13:40:00,17.54,17.55,17.54,17.54,10800.0,17.54,17.55,17.54,17.54,10800.0
2014-10-22 13:45:00,17.54,17.55,17.54,17.55,24000.0,17.54,17.55,17.54,17.55,24000.0
2014-10-22 13:50:00,17.54,17.57,17.53,17.57,20400.0,17.54,17.57,17.53,17.57,20400.0
2014-10-22 13:55:00,17.57,17.58,17.56,17.58,44400.0,17.57,17.58,17.56,17.58,44400.0
2014-10-22 14:00:00,17.58,17.58,17.56,17.57,40200.0,17.58,17.58,17.56,17.57,40200.0
2014-10-22 14:05:00,17.57,17.57,17.57,17.57,27000.0,17.57,17.57,17.57,17.57,27000.0
2014-10-22 14:10:00,17.57,17.57,17.55,17.55,25800.0,17.57,17.57,17.55,17.55,25800.0
2014-10-22 14:15:00,17.55,17.55,17.53,17.55,39000.0,17.55,17.55,17.53,17.55,39000.0
2014-10-22 14:20:00,17.54,17.56,17.53,17.56,31200.0,17.54,17.56,17.53,17.56,31200.0
2014-10-22 14:25:00,17.55,17.58,17.55,17.58,27000.0,17.55,17.58,17.55,17.58,27000.0
2014-10-22 14:30:00,17.57,17.58,17.53,17.53,40200.0,17.57,17.58,17.53,17.53,40200.0
2014-10-22 14:35:00,17.53,17.55,17.53,17.54,27600.0,17.53,17.55,17.53,17.54,27600.0
2014-10-22 14:40:00,17.54,17.59,17.54,17.59,159000.0,17.54,17.59,17.54,17.59,159000.0
2014-10-22 14:45:00,17.59,17.59,17.58,17.59,22800.0,17.59,17.59,17.58,17.59,22800.0
2014-10-22 14:50:00,17.59,17.61,17.58,17.61,54600.0,17.59,17.61,17.58,17.61,54600.0
2014-10-22 14:55:00,17.61,17.63,17.61,17.63,64200.0,17.61,17.63,17.61,17.63,64200.0
2014-10-22 15:00:00,17.63,17.63,17.61,17.62,34800.0,17.63,17.63,17.61,17.62,34800.0
2014-10-22 15:05:00,17.62,17.65,17.62,17.65,85200.0,17.62,17.65,17.62,17.65,85200.0
2014-10-22 15:10:00,17.64,17.66,17.63,17.66,54600.0,17.64,17.66,17.63,17.66,54600.0
2014-10-22 15:15:00,17.66,17.66,17.64,17.65,36600.0,17.66,17.66,17.64,17.65,36600.0
2014-10-22 15:20:00,17.65,17.65,17.61,17.62,86400.0,17.65,17.65,17.61,17.62,86400.0
2014-10-22 15:25:00,17.62,17.63,17.61,17.63,32400.0,17.62,17.63,17.61,17.63,32400.0
2014-10-22 15:30:00,17.62,17.63,17.6,17.6,64800.0,17.62,17.63,17.6,17.6,64800.0
2014-10-22 15:35:00,17.6,17.61,17.6,17.6,47400.0,17.6,17.61,17.6,17.6,47400.0
2014-10-22 15:40:00,17.6,17.6,17.58,17.58,67800.0,17.6,17.6,17.58,17.58,67800.0
2014-10-22 15:45:00,17.57,17.58,17.54,17.54,118200.0,17.57,17.58,17.54,17.54,118200.0
2014-10-22 15:50:00,17.54,17.57,17.53,17.55,144000.0,17.54,17.57,17.53,17.55,144000.0
2014-10-22 15:55:00,17.55,17.57,17.54,17.55,280800.0,17.55,17.57,17.54,17.55,280800.0
2014-10-23 09:30:00,17.61,17.77,17.6,17.76,100800.0,17.61,17.77,17.6,17.76,100800.0
2014-10-23 09:35:00,17.76,17.95,17.71,17.95,66000.0,17.76,17.95,17.71,17.95,66000.0
2014-10-23 09:40:00,17.95,17.98,17.79,17.86,105600.0,17.95,17.98,17.79,17.86,105600.0
2014-10-23 09:45:00,17.86,17.86,17.59,17.65,121800.0,17.86,17.86,17.59,17.65,121800.0
2014-10-23 09:50:00,17.64,17.71,17.64,17.65,32400.0,17.64,17.71,17.64,17.65,32400.0
2014-10-23 09:55:00,17.63,17.67,17.54,17.64,202200.0,17.63,17.67,17.54,17.64,202200.0
2014-10-23 10:00:00,17.61,17.69,17.61,17.68,391200.0,17.61,17.69,17.61,17.68,391200.0
2014-10-23 10:05:00,17.68,17.68,17.65,17.65,98400.0,17.68,17.68,17.65,17.65,98400.0
2014-10-23 10:10:00,17.65,17.68,17.65,17.67,42600.0,17.65,17.68,17.65,17.67,42600.0
2014-10-23 10:15:00,17.67,17.67,17.64,17.64,50400.0,17.67,17.67,17.64,17.64,50400.0
2014-10-23 10:20:00,17.65,17.68,17.64,17.67,37200.0,17.65,17.68,17.64,17.67,37200.0
2014-10-23 10:25:00,17.66,17.67,17.62,17.63,40800.0,17.66,17.67,17.62,17.63,40800.0
2014-10-23 10:30:00,17.64,17.65,17.63,17.65,44400.0,17.64,17.65,17.63,17.65,44400.0
2014-10-23 10:35:00,17.66,17.66,17.65,17.66,62400.0,17.66,17.66,17.65,17.66,62400.0
2014-10-23 10:40:00,17.66,17.67,17.64,17.65,47400.0,17.66,17.67,17.64,17.65,47400.0
2014-10-23 10:45:00,17.65,17.65,17.65,17.65,66600.0,17.65,17.65,17.65,17.65,66600.0
2014-10-23 10:50:00,17.65,17.66,17.64,17.66,88200.0,17.65,17.66,17.64,17.66,88200.0
2014-10-23 10:55:00,17.66,17.66,17.63,17.66,39600.0,17.66,17.66,17.63,17.66,39600.0
2014-10-23 11:00:00,17.66,17.66,17.64,17.66,30600.0,17.66,17.66,17.64,17.66,30600.0
2014-10-23 11:05:00,17.66,17.66,17.65,17.65,41400.0,17.66,17.66,17.65,17.65,41400.0
2014-10-23 11:10:00,17.65,17.67,17.64,17.66,71400.0,17.65,17.67,17.64,17.66,71400.0
2014-10-23 11:15:00,17.65,17.66,17.64,17.65,34200.0,17.65,17.66,17.64,17.65,34200.0
2014-10-23 11:20:00,17.65,17.65,17.64,17.65,30600.0,17.65,17.65,17.64,17.65,30600.0
2014-10-23 11:25:00,17.65,17.65,17.64,17.65,28800.0,17.65,17.65,17.64,17.65,28800.0
2014-10-23 11:30:00,17.66,17.67,17.64,17.65,101400.0,17.66,17.67,17.64,17.65,101400.0
2014-10-23 11:35:00,17.65,17.65,17.6,17.6,38400.0,17.65,17.65,17.6,17.6,38400.0
2014-10-23 11:40:00,17.6,17.61,17.59,17.59,50400.0,17.6,17.61,17.59,17.59,50400.0
2014-10-23 11:45:00,17.59,17.59,17.57,17.58,268200.0,17.59,17.59,17.57,17.58,268200.0
2014-10-23 11:50:00,17.57,17.58,17.54,17.56,48000.0,17.57,17.58,17.54,17.56,48000.0
2014-10-23 11:55:00,17.55,17.56,17.55,17.56,57600.0,17.55,17.56,17.55,17.56,57600.0
2014-10-23 12:00:00,17.56,17.6,17.56,17.6,22800.0,17.56,17.6,17.56,17.6,22800.0
2014-10-23 12:05:00,17.6,17.6,17.58,17.58,43800.0,17.6,17.6,17.58,17.58,43800.0
2014-10-23 12:10:00,17.58,17.6,17.58,17.6,38400.0,17.58,17.6,17.58,17.6,38400.0
2014-10-23 12:15:00,17.6,17.6,17.58,17.58,38400.0,17.6,17.6,17.58,17.58,38400.0
2014-10-23 12:20:00,17.58,17.58,17.55,17.58,54000.0,17.58,17.58,17.55,17.58,54000.0
2014-10-23 12:25:00,17.58,17.58,17.57,17.58,45600.0,17.58,17.58,17.57,17.58,45600.0
2014-10-23 12:30:00,17.58,17.58,17.56,17.57,42000.0,17.58,17.58,17.56,17.57,42000.0
2014-10-23 12:35:00,17.57,17.58,17.57,17.58,25200.0,17.57,17.58,17.57,17.58,25200.0
2014-10-23 12:40:00,17.59,17.6,17.59,17.59,18000.0,17.59,17.6,17.59,17.59,18000.0
2014-10-23 12:45:00,17.59,17.59,17.57,17.58,30000.0,17.59,17.59,17.57,17.58,30000.0
2014-10-23 12:50:00,17.58,17.6,17.58,17.6,24600.0,17.58,17.6,17.58,17.6,24600.0
2014-10-23 12:55:00,17.6,17.61,17.59,17.61,39000.0,17.6,17.61,17.59,17.61,39000.0
2014-10-23 13:00:00,17.62,17.64,17.62,17.63,27600.0,17.62,17.64,17.62,17.63,27600.0
2014-10-23 13:05:00,17.63,17.65,17.54,17.57,383400.0,17.63,17.65,17.54,17.57,383400.0
2014-10-23 13:10:00,17.57,17.58,17.55,17.56,68400.0,17.57,17.58,17.55,17.56,68400.0
2014-10-23 13:15:00,17.57,17.59,17.56,17.59,40800.0,17.57,17.59,17.56,17.59,40800.0
2014-10-23 13:20:00,17.59,17.59,17.57,17.58,48000.0,17.59,17.59,17.57,17.58,48000.0
2014-10-23 13:25:00,17.58,17.61,17.58,17.6,29400.0,17.58,17.61,17.58,17.6,29400.0
2014-10-23 13:30:00,17.61,17.63,17.61,17.62,27600.0,17.61,17.63,17.61,17.62,27600.0
2014-10-23 13:35:00,17.62,17.65,17.62,17.65,37800.0,17.62,17.65,17.62,17.65,37800.0
2014-10-23 13:40:00,17.65,17.65,17.64,17.65,22200.0,17.65,17.65,17.64,17.65,22200.0
2014-10-23 13:45:00,17.65,17.66,17.65,17.66,45600.0,17.65,17.66,17.65,17.66,45600.0
2014-10-23 13:50:00,17.66,17.66,17.65,17.66,65400.0,17.66,17.66,17.65,17.66,65400.0
2014-10-23 13:55:00,17.66,17.66,17.63,17.63,74400.0,17.66,17.66,17.63,17.63,74400.0
2014-10-23 14:00:00,17.63,17.63,17.61,17.61,77400.0,17.63,17.63,17.61,17.61,77400.0
2014-10-23 14:05:00,17.61,17.61,17.57,17.58,79800.0,17.61,17.61,17.57,17.58,79800.0
2014-10-23 14:10:00,17.58,17.61,17.58,17.59,78600.0,17.58,17.61,17.58,17.59,78600.0
2014-10-23 14:15:00,17.59,17.6,17.58,17.58,35400.0,17.59,17.6,17.58,17.58,35400.0
2014-10-23 14:20:00,17.58,17.63,17.58,17.63,49800.0,17.58,17.63,17.58,17.63,49800.0
2014-10-23 14:25:00,17.63,17.66,17.63,17.65,48600.0,17.63,17.66,17.63,17.65,48600.0
2014-10-23 14:30:00,17.65,17.68,17.65,17.66,57000.0,17.65,17.68,17.65,17.66,57000.0
2014-10-23 14:35:00,17.66,17.66,17.63,17.64,68400.0,17.66,17.66,17.63,17.64,68400.0
2014-10-23 14:40:00,17.63,17.63,17.61,17.61,51600.0,17.63,17.63,17.61,17.61,51600.0
2014-10-23 14:45:00,17.61,17.61,17.61,17.61,48600.0,17.61,17.61,17.61,17.61,48600.0
2014-10-23 14:50:00,17.61,17.61,17.58,17.59,72000.0,17.61,17.61,17.58,17.59,72000.0
2014-10-23 14:55:00,17.59,17.59,17.51,17.57,125400.0,17.59,17.59,17.51,17.57,125400.0
2014-10-23 15:00:00,17.57,17.57,17.52,17.52,101400.0,17.57,17.57,17.52,17.52,101400.0
2014-10-23 15:05:00,17.51,17.54,17.51,17.52,103800.0,17.51,17.54,17.51,17.52,103800.0
2014-10-23 15:10:00,17.52,17.53,17.49,17.51,117000.0,17.52,17.53,17.49,17.51,117000.0
2014-10-23 15:15:00,17.51,17.51,17.47,17.48,186000.0,17.51,17.51,17.47,17.48,186000.0
2014-10-23 15:20:00,17.48,17.48,17.46,17.48,147600.0,17.48,17.48,17.46,17.48,147600.0
2014-10-23 15:25:00,17.47,17.47,17.41,17.43,208800.0,17.47,17.47,17.41,17.43,208800.0
2014-10-23 15:30:00,17.44,17.53,17.43,17.52,161400.0,17.44,17.53,17.43,17.52,161400.0
2014-10-23 15:35:00,17.53,17.54,17.52,17.54,129000.0,17.53,17.54,17.52,17.54,129000.0
2014-10-23 15:40:00,17.53,17.53,17.49,17.5,223200.0,17.53,17.53,17.49,17.5,223200.0
2014-10-23 15:45:00,17.5,17.54,17.5,17.54,141000.0,17.5,17.54,17.5,17.54,141000.0
2014-10-23 15:50:00,17.54,17.56,17.51,17.51,195000.0,17.54,17.56,17.51,17.51,195000.0
2014-10-23 15:55:00,17.52,17.53,17.49,17.53,259200.0,17.52,17.53,17.49,17.53,259200.0
2014-10-24 09:30:00,18.92,19.37,18.87,19.21,1075200.0,18.92,19.37,18.87,19.21,1075200.0
2014-10-24 09:35:00,19.22,19.25,19.17,19.23,969000.0,19.22,19.25,19.17,19.23,969000.0
2014-10-24 09:40:00,19.24,19.42,19.23,19.23,924600.0,19.24,19.42,19.23,19.23,924600.0
2014-10-24 09:45:00,19.23,19.25,19.07,19.08,811200.0,19.23,19.25,19.07,19.08,811200.0
2014-10-24 09:50:00,19.08,19.17,19.07,19.14,411600.0,19.08,19.17,19.07,19.14,411600.0
2014-10-24 09:55:00,19.14,19.28,19.14,19.24,454800.0,19.14,19.28,19.14,19.24,454800.0
2014-10-24 10:00:00,19.25,19.34,19.23,19.3,259800.0,19.25,19.34,19.23,19.3,259800.0
2014-10-24 10:05:00,19.32,19.39,19.29,19.37,270000.0,19.32,19.39,19.29,19.37,270000.0
2014-10-24 10:10:00,19.38,19.48,19.32,19.41,373800.0,19.38,19.48,19.32,19.41,373800.0
2014-10-24 10:15:00,19.41,19.45,19.36,19.41,289800.0,19.41,19.45,19.36,19.41,289800.0
2014-10-24 10:20:00,19.4,19.42,19.34,19.39,259800.0,19.4,19.42,19.34,19.39,259800.0
2014-10-24 10:25:00,19.39,19.39,19.22,19.25,276000.0,19.39,19.39,19.22,19.25,276000.0
2014-10-24 10:30:00,19.26,19.33,19.21,19.32,165000.0,19.26,19.33,19.21,19.32,165000.0
2014-10-24 10:35:00,19.32,19.36,19.29,19.31,211200.0,19.32,19.36,19.29,19.31,211200.0
2014-10-24 10:40:00,19.32,19.42,19.24,19.39,404400.0,19.32,19.42,19.24,19.39,404400.0
2014-10-24 10:45:00,19.39,19.45,19.34,19.38,337200.0,19.39,19.45,19.34,19.38,337200.0
2014-10-24 10:50:00,19.38,19.46,19.29,19.36,273600.0,19.38,19.46,19.29,19.36,273600.0
2014-10-24 10:55:00,19.37,19.42,19.36,19.41,153000.0,19.37,19.42,19.36,19.41,153000.0
2014-10-24 11:00:00,19.43,19.45,19.35,19.36,161400.0,19.43,19.45,19.35,19.36,161400.0
2014-10-24 11:05:00,19.38,19.41,19.36,19.4,88200.0,19.38,19.41,19.36,19.4,88200.0
2014-10-24 11:10:00,19.41,19.46,19.4,19.46,178200.0,19.41,19.46,19.4,19.46,178200.0
2014-10-24 11:15:00,19.46,19.56,19.45,19.55,268800.0,19.46,19.56,19.45,19.55,268800.0
2014-10-24 11:20:00,19.56,19.61,19.53,19.56,139800.0,19.56,19.61,19.53,19.56,139800.0
2014-10-24 11:25:00,19.53,19.58,19.47,19.48,120000.0,19.53,19.58,19.47,19.48,120000.0
2014-10-24 11:30:00,19.49,19.53,19.49,19.52,55200.0,19.49,19.53,19.49,19.52,55200.0
2014-10-24 11:35:00,19.53,19.54,19.47,19.54,73200.0,19.53,19.54,19.47,19.54,73200.0
2014-10-24 11:40:00,19.55,19.6,19.52,19.58,51600.0,19.55,19.6,19.52,19.58,51600.0
2014-10-24 11:45:00,19.57,19.58,19.49,19.55,81600.0,19.57,19.58,19.49,19.55,81600.0
2014-10-24 11:50:00,19.55,19.57,19.52,19.52,100200.0,19.55,19.57,19.52,19.52,100200.0
2014-10-24 11:55:00,19.52,19.57,19.49,19.56,93000.0,19.52,19.57,19.49,19.56,93000.0
2014-10-24 12:00:00,19.55,19.58,19.51,19.58,68400.0,19.55,19.58,19.51,19.58,68400.0
2014-10-24 12:05:00,19.58,19.59,19.53,19.57,70200.0,19.58,19.59,19.53,19.57,70200.0
2014-10-24 12:10:00,19.56,19.58,19.55,19.56,80400.0,19.56,19.58,19.55,19.56,80400.0
2014-10-24 12:15:00,19.57,19.66,19.56,19.59,99600.0,19.57,19.66,19.56,19.59,99600.0
2014-10-24 12:20:00,19.59,19.61,19.56,19.56,77400.0,19.59,19.61,19.56,19.56,77400.0
2014-10-24 12:25:00,19.56,19.56,19.43,19.49,117000.0,19.56,19.56,19.43,19.49,117000.0
2014-10-24 12:30:00,19.47,19.54,19.47,19.5,187200.0,19.47,19.54,19.47,19.5,187200.0
2014-10-24 12:35:00,19.5,19.51,19.47,19.49,78000.0,19.5,19.51,19.47,19.49,78000.0
2014-10-24 12:40:00,19.5,19.52,19.48,19.49,52200.0,19.5,19.52,19.48,19.49,52200.0
2014-10-24 12:45:00,19.48,19.49,19.45,19.45,92400.0,19.48,19.49,19.45,19.45,92400.0
2014-10-24 12:50:00,19.46,19.46,19.4,19.43,69000.0,19.46,19.46,19.4,19.43,69000.0
2014-10-24 12:55:00,19.43,19.49,19.43,19.48,67800.0,19.43,19.49,19.43,19.48,67800.0
2014-10-24 13:00:00,19.47,19.48,19.45,19.46,22800.0,19.47,19.48,19.45,19.46,22800.0
2014-10-24 13:05:00,19.45,19.46,19.41,19.42,49800.0,19.45,19.46,19.41,19.42,49800.0
2014-10-24 13:10:00,19.42,19.42,19.37,19.4,63000.0,19.42,19.42,19.37,19.4,63000.0
2014-10-24 13:15:00,19.41,19.41,19.36,19.37,116400.0,19.41,19.41,19.36,19.37,116400.0
2014-10-24 13:20:00,19.37,19.4,19.36,19.37,37800.0,19.37,19.4,19.36,19.37,37800.0
2014-10-24 13:25:00,19.38,19.43,19.34,19.43,134400.0,19.38,19.43,19.34,19.43,134400.0
2014-10-24 13:30:00,19.43,19.5,19.4,19.48,142200.0,19.43,19.5,19.4,19.48,142200.0
2014-10-24 13:35:00,19.47,19.53,19.47,19.51,51000.0,19.47,19.53,19.47,19.51,51000.0
2014-10-24 13:40:00,19.51,19.53,19.43,19.43,93600.0,19.51,19.53,19.43,19.43,93600.0
2014-10-24 13:45:00,19.44,19.47,19.43,19.46,36000.0,19.44,19.47,19.43,19.46,36000.0
2014-10-24 13:50:00,19.46,19.51,19.44,19.46,144600.0,19.46,19.51,19.44,19.46,144600.0
2014-10-24 13:55:00,19.45,19.48,19.41,19.43,72600.0,19.45,19.48,19.41,19.43,72600.0
2014-10-24 14:00:00,19.43,19.44,19.39,19.41,28800.0,19.43,19.44,19.39,19.41,28800.0
2014-10-24 14:05:00,19.42,19.45,19.4,19.45,60000.0,19.42,19.45,19.4,19.45,60000.0
2014-10-24 14:10:00,19.44,19.46,19.42,19.46,48600.0,19.44,19.46,19.42,19.46,48600.0
2014-10-24 14:15:00,19.46,19.47,19.42,19.43,47400.0,19.46,19.47,19.42,19.43,47400.0
2014-10-24 14:20:00,19.44,19.46,19.43,19.44,37800.0,19.44,19.46,19.43,19.44,37800.0
2014-10-24 14:25:00,19.44,19.44,19.37,19.37,95400.0,19.44,19.44,19.37,19.37,95400.0
2014-10-24 14:30:00,19.39,19.46,19.39,19.46,50400.0,19.39,19.46,19.39,19.46,50400.0
2014-10-24 14:35:00,19.46,19.52,19.42,19.5,81000.0,19.46,19.52,19.42,19.5,81000.0
2014-10-24 14:40:00,19.52,19.54,19.47,19.49,66600.0,19.52,19.54,19.47,19.49,66600.0
2014-10-24 14:45:00,19.49,19.52,19.47,19.52,55800.0,19.49,19.52,19.47,19.52,55800.0
2014-10-24 14:50:00,19.52,19.52,19.48,19.49,88800.0,19.52,19.52,19.48,19.49,88800.0
2014-10-24 14:55:00,19.49,19.5,19.48,19.49,67200.0,19.49,19.5,19.48,19.49,67200.0
2014-10-24 15:00:00,19.49,19.5,19.48,19.49,94200.0,19.49,19.5,19.48,19.49,94200.0
2014-10-24 15:05:00,19.49,19.5,19.48,19.49,26400.0,19.49,19.5,19.48,19.49,26400.0
2014-10-24 15:10:00,19.49,19.49,19.46,19.46,43800.0,19.49,19.49,19.46,19.46,43800.0
2014-10-24 15:15:00,19.46,19.47,19.43,19.46,113400.0,19.46,19.47,19.43,19.46,113400.0
2014-10-24 15:20:00,19.47,19.47,19.45,19.47,130800.0,19.47,19.47,19.45,19.47,130800.0
2014-10-24 15:25:00,19.47,19.5,19.47,19.5,82200.0,19.47,19.5,19.47,19.5,82200.0
2014-10-24 15:30:00,19.5,19.53,19.5,19.52,109800.0,19.5,19.53,19.5,19.52,109800.0
2014-10-24 15:35:00,19.51,19.53,19.49,19.51,175800.0,19.51,19.53,19.49,19.51,175800.0
2014-10-24 15:40:00,19.51,19.51,19.48,19.48,187800.0,19.51,19.51,19.48,19.48,187800.0
2014-10-24 15:45:00,19.49,19.49,19.46,19.47,269400.0,19.49,19.49,19.46,19.47,269400.0
2014-10-24 15:50:00,19.47,19.49,19.44,19.45,377400.0,19.47,19.49,19.44,19.45,377400.0
2014-10-24 15:55:00,19.46,19.48,19.45,19.46,678600.0,19.46,19.48,19.45,19.46,678600.0
2014-10-27 09:30:00,19.43,19.55,19.38,19.54,252000.0,19.43,19.55,19.38,19.54,252000.0
2014-10-27 09:35:00,19.53,19.58,19.43,19.45,224400.0,19.53,19.58,19.43,19.45,224400.0
2014-10-27 09:40:00,19.47,19.54,19.43,19.48,229800.0,19.47,19.54,19.43,19.48,229800.0
2014-10-27 09:45:00,19.48,19.52,19.46,19.49,184200.0,19.48,19.52,19.46,19.49,184200.0
2014-10-27 09:50:00,19.49,19.49,19.34,19.37,108600.0,19.49,19.49,19.34,19.37,108600.0
2014-10-27 09:55:00,19.37,19.4,19.32,19.4,115800.0,19.37,19.4,19.32,19.4,115800.0
2014-10-27 10:00:00,19.41,19.41,19.36,19.4,106800.0,19.41,19.41,19.36,19.4,106800.0
2014-10-27 10:05:00,19.4,19.42,19.28,19.37,357000.0,19.4,19.42,19.28,19.37,357000.0
2014-10-27 10:10:00,19.37,19.46,19.33,19.43,177600.0,19.37,19.46,19.33,19.43,177600.0
2014-10-27 10:15:00,19.43,19.48,19.43,19.45,102000.0,19.43,19.48,19.43,19.45,102000.0
2014-10-27 10:20:00,19.46,19.47,19.42,19.46,142200.0,19.46,19.47,19.42,19.46,142200.0
2014-10-27 10:25:00,19.46,19.46,19.38,19.39,119400.0,19.46,19.46,19.38,19.39,119400.0
2014-10-27 10:30:00,19.4,19.41,19.35,19.39,86400.0,19.4,19.41,19.35,19.39,86400.0
2014-10-27 10:35:00,19.4,19.41,19.36,19.39,67200.0,19.4,19.41,19.36,19.39,67200.0
2014-10-27 10:40:00,19.39,19.43,19.37,19.4,136800.0,19.39,19.43,19.37,19.4,136800.0
2014-10-27 10:45:00,19.4,19.41,19.37,19.39,70800.0,19.4,19.41,19.37,19.39,70800.0
2014-10-27 10:50:00,19.39,19.42,19.39,19.39,84000.0,19.39,19.42,19.39,19.39,84000.0
2014-10-27 10:55:00,19.4,19.42,19.39,19.39,40200.0,19.4,19.42,19.39,19.39,40200.0
2014-10-27 11:00:00,19.4,19.41,19.32,19.34,83400.0,19.4,19.41,19.32,19.34,83400.0
2014-10-27 11:05:00,19.34,19.35,19.33,19.35,47400.0,19.34,19.35,19.33,19.35,47400.0
2014-10-27 11:10:00,19.37,19.38,19.35,19.35,49200.0,19.37,19.38,19.35,19.35,49200.0
2014-10-27 11:15:00,19.35,19.38,19.31,19.33,70800.0,19.35,19.38,19.31,19.33,70800.0
2014-10-27 11:20:00,19.33,19.33,19.28,19.32,101400.0,19.33,19.33,19.28,19.32,101400.0
2014-10-27 11:25:00,19.32,19.36,19.32,19.36,87000.0,19.32,19.36,19.32,19.36,87000.0
2014-10-27 11:30:00,19.36,19.39,19.36,19.38,39600.0,19.36,19.39,19.36,19.38,39600.0
2014-10-27 11:35:00,19.38,19.39,19.35,19.37,37200.0,19.38,19.39,19.35,19.37,37200.0
2014-10-27 11:40:00,19.37,19.41,19.37,19.4,21000.0,19.37,19.41,19.37,19.4,21000.0
2014-10-27 11:45:00,19.41,19.41,19.37,19.4,19200.0,19.41,19.41,19.37,19.4,19200.0
2014-10-27 11:50:00,19.4,19.4,19.36,19.36,31200.0,19.4,19.4,19.36,19.36,31200.0
2014-10-27 11:55:00,19.36,19.38,19.36,19.36,22800.0,19.36,19.38,19.36,19.36,22800.0
2014-10-27 12:00:00,19.36,19.37,19.35,19.35,43800.0,19.36,19.37,19.35,19.35,43800.0
2014-10-27 12:05:00,19.36,19.36,19.33,19.33,67800.0,19.36,19.36,19.33,19.33,67800.0
2014-10-27 12:10:00,19.34,19.34,19.32,19.33,19200.0,19.34,19.34,19.32,19.33,19200.0
2014-10-27 12:15:00,19.34,19.34,19.3,19.31,39000.0,19.34,19.34,19.3,19.31,39000.0
2014-10-27 12:20:00,19.31,19.33,19.26,19.27,102000.0,19.31,19.33,19.26,19.27,102000.0
2014-10-27 12:25:00,19.26,19.31,19.26,19.3,50400.0,19.26,19.31,19.26,19.3,50400.0
2014-10-27 12:30:00,19.3,19.32,19.29,19.31,22800.0,19.3,19.32,19.29,19.31,22800.0
2014-10-27 12:35:00,19.32,19.34,19.3,19.33,48000.0,19.32,19.34,19.3,19.33,48000.0
2014-10-27 12:40:00,19.33,19.34,19.32,19.34,45600.0,19.33,19.34,19.32,19.34,45600.0
2014-10-27 12:45:00,19.34,19.35,19.32,19.33,64800.0,19.34,19.35,19.32,19.33,64800.0
2014-10-27 12:50:00,19.33,19.34,19.32,19.33,61800.0,19.33,19.34,19.32,19.33,61800.0
2014-10-27 12:55:00,19.33,19.35,19.33,19.33,38400.0,19.33,19.35,19.33,19.33,38400.0
2014-10-27 13:00:00,19.32,19.35,19.32,19.34,57000.0,19.32,19.35,19.32,19.34,57000.0
2014-10-27 13:05:00,19.34,19.35,19.32,19.34,30600.0,19.34,19.35,19.32,19.34,30600.0
2014-10-27 13:10:00,19.33,19.34,19.33,19.34,51600.0,19.33,19.34,19.33,19.34,51600.0
2014-10-27 13:15:00,19.34,19.35,19.34,19.34,15600.0,19.34,19.35,19.34,19.34,15600.0
2014-10-27 13:20:00,19.34,19.37,19.34,19.36,42000.0,19.34,19.37,19.34,19.36,42000.0
2014-10-27 13:25:00,19.36,19.36,19.32,19.34,35400.0,19.36,19.36,19.32,19.34,35400.0
2014-10-27 13:30:00,19.34,19.37,19.34,19.37,30600.0,19.34,19.37,19.34,19.37,30600.0
2014-10-27 13:35:00,19.37,19.4,19.37,19.4,81600.0,19.37,19.4,19.37,19.4,81600.0
2014-10-27 13:40:00,19.4,19.47,19.4,19.47,138600.0,19.4,19.47,19.4,19.47,138600.0
2014-10-27 13:45:00,19.47,19.48,19.45,19.45,46200.0,19.47,19.48,19.45,19.45,46200.0
2014-10-27 13:50:00,19.46,19.46,19.43,19.45,25800.0,19.46,19.46,19.43,19.45,25800.0
2014-10-27 13:55:00,19.46,19.48,19.44,19.45,56400.0,19.46,19.48,19.44,19.45,56400.0
2014-10-27 14:00:00,19.45,19.47,19.45,19.46,58800.0,19.45,19.47,19.45,19.46,58800.0
2014-10-27 14:05:00,19.45,19.45,19.43,19.43,42000.0,19.45,19.45,19.43,19.43,42000.0
2014-10-27 14:10:00,19.44,19.45,19.44,19.44,42000.0,19.44,19.45,19.44,19.44,42000.0
2014-10-27 14:15:00,19.45,19.46,19.45,19.45,41400.0,19.45,19.46,19.45,19.45,41400.0
2014-10-27 14:20:00,19.46,19.46,19.42,19.43,74400.0,19.46,19.46,19.42,19.43,74400.0
2014-10-27 14:25:00,19.43,19.44,19.41,19.41,25200.0,19.43,19.44,19.41,19.41,25200.0
2014-10-27 14:30:00,19.41,19.44,19.4,19.43,46800.0,19.41,19.44,19.4,19.43,46800.0
2014-10-27 14:35:00,19.43,19.44,19.42,19.44,36600.0,19.43,19.44,19.42,19.44,36600.0
2014-10-27 14:40:00,19.44,19.45,19.43,19.44,37800.0,19.44,19.45,19.43,19.44,37800.0
2014-10-27 14:45:00,19.44,19.47,19.43,19.47,62400.0,19.44,19.47,19.43,19.47,62400.0
2014-10-27 14:50:00,19.46,19.49,19.46,19.48,45000.0,19.46,19.49,19.46,19.48,45000.0
2014-10-27 14:55:00,19.47,19.5,19.47,19.5,41400.0,19.47,19.5,19.47,19.5,41400.0
2014-10-27 15:00:00,19.5,19.52,19.5,19.52,70200.0,19.5,19.52,19.5,19.52,70200.0
2014-10-27 15:05:00,19.52,19.52,19.49,19.5,62400.0,19.52,19.52,19.49,19.5,62400.0
2014-10-27 15:10:00,19.5,19.5,19.49,19.5,49200.0,19.5,19.5,19.49,19.5,49200.0
2014-10-27 15:15:00,19.5,19.51,19.49,19.5,140400.0,19.5,19.51,19.49,19.5,140400.0
2014-10-27 15:20:00,19.5,19.5,19.43,19.47,245400.0,19.5,19.5,19.43,19.47,245400.0
2014-10-27 15:25:00,19.47,19.5,19.47,19.49,80400.0,19.47,19.5,19.47,19.49,80400.0
2014-10-27 15:30:00,19.49,19.5,19.48,19.5,80400.0,19.49,19.5,19.48,19.5,80400.0
2014-10-27 15:35:00,19.5,19.51,19.49,19.5,98400.0,19.5,19.51,19.49,19.5,98400.0
2014-10-27 15:40:00,19.5,19.54,19.49,19.54,104400.0,19.5,19.54,19.49,19.54,104400.0
2014-10-27 15:45:00,19.54,19.56,19.53,19.56,133200.0,19.54,19.56,19.53,19.56,133200.0
2014-10-27 15:50:00,19.56,19.56,19.52,19.53,204600.0,19.56,19.56,19.52,19.53,204600.0
2014-10-27 15:55:00,19.53,19.53,19.49,19.5,340800.0,19.53,19.53,19.49,19.5,340800.0
2014-10-28 09:30:00,19.51,19.54,19.34,19.39,190800.0,19.51,19.54,19.34,19.39,190800.0
2014-10-28 09:35:00,19.43,19.54,19.4,19.42,144600.0,19.43,19.54,19.4,19.42,144600.0
2014-10-28 09:40:00,19.43,19.56,19.43,19.52,40200.0,19.43,19.56,19.43,19.52,40200.0
2014-10-28 09:45:00,19.49,19.5,19.45,19.46,84600.0,19.49,19.5,19.45,19.46,84600.0
2014-10-28 09:50:00,19.47,19.5,19.46,19.47,42600.0,19.47,19.5,19.46,19.47,42600.0
2014-10-28 09:55:00,19.48,19.51,19.46,19.51,41400.0,19.48,19.51,19.46,19.51,41400.0
2014-10-28 10:00:00,19.51,19.55,19.48,19.5,78600.0,19.51,19.55,19.48,19.5,78600.0
2014-10-28 10:05:00,19.52,19.54,19.47,19.49,48000.0,19.52,19.54,19.47,19.49,48000.0
2014-10-28 10:10:00,19.5,19.52,19.49,19.52,45600.0,19.5,19.52,19.49,19.52,45600.0
2014-10-28 10:15:00,19.52,19.52,19.5,19.5,52800.0,19.52,19.52,19.5,19.5,52800.0
2014-10-28 10:20:00,19.5,19.53,19.49,19.52,94200.0,19.5,19.53,19.49,19.52,94200.0
2014-10-28 10:25:00,19.51,19.55,19.51,19.54,31200.0,19.51,19.55,19.51,19.54,31200.0
2014-10-28 10:30:00,19.54,19.54,19.51,19.52,67800.0,19.54,19.54,19.51,19.52,67800.0
2014-10-28 10:35:00,19.52,19.52,19.49,19.5,25800.0,19.52,19.52,19.49,19.5,25800.0
2014-10-28 10:40:00,19.5,19.51,19.49,19.49,64800.0,19.5,19.51,19.49,19.49,64800.0
2014-10-28 10:45:00,19.48,19.5,19.48,19.49,14400.0,19.48,19.5,19.48,19.49,14400.0
2014-10-28 10:50:00,19.49,19.5,19.48,19.5,30600.0,19.49,19.5,19.48,19.5,30600.0
2014-10-28 10:55:00,19.49,19.5,19.49,19.49,28200.0,19.49,19.5,19.49,19.49,28200.0
2014-10-28 11:00:00,19.5,19.51,19.49,19.5,37200.0,19.5,19.51,19.49,19.5,37200.0
2014-10-28 11:05:00,19.5,19.53,19.5,19.52,27600.0,19.5,19.53,19.5,19.52,27600.0
2014-10-28 11:10:00,19.54,19.62,19.54,19.62,143400.0,19.54,19.62,19.54,19.62,143400.0
2014-10-28 11:15:00,19.62,19.63,19.61,19.62,59400.0,19.62,19.63,19.61,19.62,59400.0
2014-10-28 11:20:00,19.62,19.63,19.62,19.63,44400.0,19.62,19.63,19.62,19.63,44400.0
2014-10-28 11:25:00,19.63,19.65,19.62,19.63,45600.0,19.63,19.65,19.62,19.63,45600.0
2014-10-28 11:30:00,19.63,19.73,19.63,19.72,259200.0,19.63,19.73,19.63,19.72,259200.0
2014-10-28 11:35:00,19.72,19.8,19.72,19.76,231000.0,19.72,19.8,19.72,19.76,231000.0
2014-10-28 11:40:00,19.76,19.81,19.72,19.72,84600.0,19.76,19.81,19.72,19.72,84600.0
2014-10-28 11:45:00,19.72,19.76,19.72,19.75,45600.0,19.72,19.76,19.72,19.75,45600.0
2014-10-28 11:50:00,19.75,19.75,19.72,19.73,45600.0,19.75,19.75,19.72,19.73,45600.0
2014-10-28 11:55:00,19.74,19.74,19.7,19.7,28800.0,19.74,19.74,19.7,19.7,28800.0
2014-10-28 12:00:00,19.7,19.73,19.7,19.71,36600.0,19.7,19.73,19.7,19.71,36600.0
2014-10-28 12:05:00,19.71,19.71,19.69,19.69,46200.0,19.71,19.71,19.69,19.69,46200.0
2014-10-28 12:10:00,19.7,19.72,19.7,19.71,63600.0,19.7,19.72,19.7,19.71,63600.0
2014-10-28 12:15:00,19.71,19.72,19.68,19.69,17400.0,19.71,19.72,19.68,19.69,17400.0
2014-10-28 12:20:00,19.69,19.7,19.68,19.68,30600.0,19.69,19.7,19.68,19.68,30600.0
2014-10-28 12:25:00,19.69,19.7,19.68,19.7,31200.0,19.69,19.7,19.68,19.7,31200.0
2014-10-28 12:30:00,19.71,19.71,19.7,19.7,21000.0,19.71,19.71,19.7,19.7,21000.0
2014-10-28 12:35:00,19.71,19.71,19.7,19.7,20400.0,19.71,19.71,19.7,19.7,20400.0
2014-10-28 12:40:00,19.7,19.71,19.69,19.7,41400.0,19.7,19.71,19.69,19.7,41400.0
2014-10-28 12:45:00,19.7,19.71,19.69,19.7,48600.0,19.7,19.71,19.69,19.7,48600.0
2014-10-28 12:50:00,19.7,19.71,19.7,19.71,27000.0,19.7,19.71,19.7,19.71,27000.0
2014-10-28 12:55:00,19.71,19.72,19.7,19.7,49200.0,19.71,19.72,19.7,19.7,49200.0
2014-10-28 13:00:00,19.7,19.72,19.7,19.72,64200.0,19.7,19.72,19.7,19.72,64200.0
2014-10-28 13:05:00,19.72,19.73,19.7,19.71,79800.0,19.72,19.73,19.7,19.71,79800.0
2014-10-28 13:10:00,19.71,19.73,19.71,19.72,14400.0,19.71,19.73,19.71,19.72,14400.0
2014-10-28 13:15:00,19.72,19.74,19.72,19.73,21600.0,19.72,19.74,19.72,19.73,21600.0
2014-10-28 13:20:00,19.73,19.74,19.73,19.73,12600.0,19.73,19.74,19.73,19.73,12600.0
2014-10-28 13:25:00,19.74,19.74,19.73,19.73,17400.0,19.74,19.74,19.73,19.73,17400.0
2014-10-28 13:30:00,19.74,19.74,19.73,19.73,14400.0,19.74,19.74,19.73,19.73,14400.0
2014-10-28 13:35:00,19.73,19.73,19.72,19.72,25800.0,19.73,19.73,19.72,19.72,25800.0
2014-10-28 13:40:00,19.73,19.74,19.72,19.73,16200.0,19.73,19.74,19.72,19.73,16200.0
2014-10-28 13:45:00,19.73,19.75,19.73,19.74,27600.0,19.73,19.75,19.73,19.74,27600.0
2014-10-28 13:50:00,19.74,19.74,19.73,19.73,15600.0,19.74,19.74,19.73,19.73,15600.0
2014-10-28 13:55:00,19.73,19.73,19.72,19.73,28200.0,19.73,19.73,19.72,19.73,28200.0
2014-10-28 14:00:00,19.73,19.73,19.72,19.73,22800.0,19.73,19.73,19.72,19.73,22800.0
2014-10-28 14:05:00,19.73,19.74,19.72,19.73,34200.0,19.73,19.74,19.72,19.73,34200.0
2014-10-28 14:10:00,19.73,19.74,19.72,19.73,24600.0,19.73,19.74,19.72,19.73,24600.0
2014-10-28 14:15:00,19.73,19.73,19.72,19.72,12600.0,19.73,19.73,19.72,19.72,12600.0
2014-10-28 14:20:00,19.72,19.73,19.72,19.73,24600.0,19.72,19.73,19.72,19.73,24600.0
2014-10-28 14:25:00,19.72,19.74,19.72,19.73,29400.0,19.72,19.74,19.72,19.73,29400.0
2014-10-28 14:30:00,19.74,19.74,19.72,19.73,24000.0,19.74,19.74,19.72,19.73,24000.0
2014-10-28 14:35:00,19.72,19.72,19.71,19.71,28800.0,19.72,19.72,19.71,19.71,28800.0
2014-10-28 14:40:00,19.71,19.71,19.68,19.68,40800.0,19.71,19.71,19.68,19.68,40800.0
2014-10-28 14:45:00,19.68,19.68,19.64,19.65,154800.0,19.68,19.68,19.64,19.65,154800.0
2014-10-28 14:50:00,19.65,19.65,19.61,19.62,60600.0,19.65,19.65,19.61,19.62,60600.0
2014-10-28 14:55:00,19.62,19.66,19.62,19.64,56400.0,19.62,19.66,19.62,19.64,56400.0
2014-10-28 15:00:00,19.64,19.68,19.64,19.66,55200.0,19.64,19.68,19.64,19.66,55200.0
2014-10-28 15:05:00,19.67,19.68,19.66,19.66,35400.0,19.67,19.68,19.66,19.66,35400.0
2014-10-28 15:10:00,19.66,19.67,19.65,19.66,112800.0,19.66,19.67,19.65,19.66,112800.0
2014-10-28 15:15:00,19.66,19.68,19.66,19.67,121200.0,19.66,19.68,19.66,19.67,121200.0
2014-10-28 15:20:00,19.67,19.67,19.65,19.66,135000.0,19.67,19.67,19.65,19.66,135000.0
2014-10-28 15:25:00,19.66,19.69,19.66,19.68,57600.0,19.66,19.69,19.66,19.68,57600.0
2014-10-28 15:30:00,19.68,19.71,19.67,19.69,75000.0,19.68,19.71,19.67,19.69,75000.0
2014-10-28 15:35:00,19.69,19.69,19.68,19.68,69000.0,19.69,19.69,19.68,19.68,69000.0
2014-10-28 15:40:00,19.68,19.7,19.68,19.69,94200.0,19.68,19.7,19.68,19.69,94200.0
2014-10-28 15:45:00,19.7,19.7,19.68,19.68,92400.0,19.7,19.7,19.68,19.68,92400.0
2014-10-28 15:50:00,19.68,19.7,19.67,19.68,144600.0,19.68,19.7,19.67,19.68,144600.0
2014-10-28 15:55:00,19.69,19.71,19.68,19.71,229200.0,19.69,19.71,19.68,19.71,229200.0
2014-10-29 09:30:00,19.71,19.75,19.67,19.71,93600.0,19.71,19.75,19.67,19.71,93600.0
2014-10-29 09:35:00,19.75,19.91,19.72,19.91,126000.0,19.75,19.91,19.72,19.91,126000.0
2014-10-29 09:40:00,19.91,19.96,19.88,19.88,40200.0,19.91,19.96,19.88,19.88,40200.0
2014-10-29 09:45:00,19.9,19.91,19.85,19.85,52800.0,19.9,19.91,19.85,19.85,52800.0
2014-10-29 09:50:00,19.87,19.87,19.78,19.8,106800.0,19.87,19.87,19.78,19.8,106800.0
2014-10-29 09:55:00,19.8,19.85,19.8,19.84,31200.0,19.8,19.85,19.8,19.84,31200.0
2014-10-29 10:00:00,19.82,19.85,19.81,19.84,82200.0,19.82,19.85,19.81,19.84,82200.0
2014-10-29 10:05:00,19.84,19.89,19.84,19.88,288600.0,19.84,19.89,19.84,19.88,288600.0
2014-10-29 10:10:00,19.88,19.94,19.87,19.93,169200.0,19.88,19.94,19.87,19.93,169200.0
2014-10-29 10:15:00,19.93,19.97,19.93,19.94,67800.0,19.93,19.97,19.93,19.94,67800.0
2014-10-29 10:20:00,19.92,19.93,19.89,19.92,183600.0,19.92,19.93,19.89,19.92,183600.0
2014-10-29 10:25:00,19.92,19.95,19.91,19.93,94800.0,19.92,19.95,19.91,19.93,94800.0
2014-10-29 10:30:00,19.93,19.93,19.89,19.9,110400.0,19.93,19.93,19.89,19.9,110400.0
2014-10-29 10:35:00,19.9,19.91,19.89,19.91,51000.0,19.9,19.91,19.89,19.91,51000.0
2014-10-29 10:40:00,19.91,19.92,19.9,19.92,80400.0,19.91,19.92,19.9,19.92,80400.0
2014-10-29 10:45:00,19.92,19.92,19.89,19.89,71400.0,19.92,19.92,19.89,19.89,71400.0
2014-10-29 10:50:00,19.89,19.91,19.89,19.9,226800.0,19.89,19.91,19.89,19.9,226800.0
2014-10-29 10:55:00,19.9,19.92,19.89,19.9,48600.0,19.9,19.92,19.89,19.9,48600.0
2014-10-29 11:00:00,19.91,19.92,19.89,19.92,117000.0,19.91,19.92,19.89,19.92,117000.0
2014-10-29 11:05:00,19.91,19.92,19.91,19.91,79800.0,19.91,19.92,19.91,19.91,79800.0
2014-10-29 11:10:00,19.91,19.93,19.91,19.92,37800.0,19.91,19.93,19.91,19.92,37800.0
2014-10-29 11:15:00,19.92,19.93,19.92,19.92,35400.0,19.92,19.93,19.92,19.92,35400.0
2014-10-29 11:20:00,19.92,19.93,19.9,19.92,67200.0,19.92,19.93,19.9,19.92,67200.0
2014-10-29 11:25:00,19.93,19.94,19.92,19.92,31200.0,19.93,19.94,19.92,19.92,31200.0
2014-10-29 11:30:00,19.92,19.92,19.9,19.91,98400.0,19.92,19.92,19.9,19.91,98400.0
2014-10-29 11:35:00,19.91,19.93,19.91,19.92,38400.0,19.91,19.93,19.91,19.92,38400.0
2014-10-29 11:40:00,19.92,19.92,19.91,19.92,37200.0,19.92,19.92,19.91,19.92,37200.0
2014-10-29 11:45:00,19.92,19.93,19.91,19.91,24000.0,19.92,19.93,19.91,19.91,24000.0
2014-10-29 11:50:00,19.92,19.92,19.9,19.9,148200.0,19.92,19.92,19.9,19.9,148200.0
2014-10-29 11:55:00,19.9,19.9,19.87,19.88,43800.0,19.9,19.9,19.87,19.88,43800.0
2014-10-29 12:00:00,19.88,19.9,19.88,19.88,43200.0,19.88,19.9,19.88,19.88,43200.0
2014-10-29 12:05:00,19.88,19.9,19.87,19.89,18600.0,19.88,19.9,19.87,19.89,18600.0
2014-10-29 12:10:00,19.89,19.91,19.88,19.91,33600.0,19.89,19.91,19.88,19.91,33600.0
2014-10-29 12:15:00,19.91,19.91,19.89,19.9,68400.0,19.91,19.91,19.89,19.9,68400.0
2014-10-29 12:20:00,19.9,19.9,19.88,19.89,115800.0,19.9,19.9,19.88,19.89,115800.0
2014-10-29 12:25:00,19.89,19.9,19.89,19.89,63600.0,19.89,19.9,19.89,19.89,63600.0
2014-10-29 12:30:00,19.89,19.9,19.88,19.9,102000.0,19.89,19.9,19.88,19.9,102000.0
2014-10-29 12:35:00,19.89,19.9,19.89,19.89,24000.0,19.89,19.9,19.89,19.89,24000.0
2014-10-29 12:40:00,19.88,19.9,19.88,19.9,36000.0,19.88,19.9,19.88,19.9,36000.0
2014-10-29 12:45:00,19.9,19.9,19.88,19.88,27600.0,19.9,19.9,19.88,19.88,27600.0
2014-10-29 12:50:00,19.88,19.9,19.87,19.89,34800.0,19.88,19.9,19.87,19.89,34800.0
2014-10-29 12:55:00,19.89,19.9,19.89,19.89,24000.0,19.89,19.9,19.89,19.89,24000.0
2014-10-29 13:00:00,19.89,19.9,19.89,19.89,22200.0,19.89,19.9,19.89,19.89,22200.0
2014-10-29 13:05:00,19.89,19.91,19.89,19.91,37800.0,19.89,19.91,19.89,19.91,37800.0
2014-10-29 13:10:00,19.91,19.92,19.91,19.91,96000.0,19.91,19.92,19.91,19.91,96000.0
2014-10-29 13:15:00,19.91,19.93,19.91,19.92,30600.0,19.91,19.93,19.91,19.92,30600.0
2014-10-29 13:20:00,19.92,19.93,19.92,19.93,17400.0,19.92,19.93,19.92,19.93,17400.0
2014-10-29 13:25:00,19.93,19.95,19.93,19.93,20400.0,19.93,19.95,19.93,19.93,20400.0
2014-10-29 13:30:00,19.93,19.94,19.92,19.93,28800.0,19.93,19.94,19.92,19.93,28800.0
2014-10-29 13:35:00,19.93,19.93,19.91,19.91,20400.0,19.93,19.93,19.91,19.91,20400.0
2014-10-29 13:40:00,19.92,19.92,19.91,19.92,19200.0,19.92,19.92,19.91,19.92,19200.0
2014-10-29 13:45:00,19.92,19.95,19.91,19.93,47400.0,19.92,19.95,19.91,19.93,47400.0
2014-10-29 13:50:00,19.94,19.94,19.88,19.9,196200.0,19.94,19.94,19.88,19.9,196200.0
2014-10-29 13:55:00,19.9,19.93,19.9,19.91,40800.0,19.9,19.93,19.9,19.91,40800.0
2014-10-29 14:00:00,19.9,19.91,19.82,19.91,196800.0,19.9,19.91,19.82,19.91,196800.0
2014-10-29 14:05:00,19.91,19.91,19.88,19.89,112800.0,19.91,19.91,19.88,19.89,112800.0
2014-10-29 14:10:00,19.9,19.92,19.86,19.88,106800.0,19.9,19.92,19.86,19.88,106800.0
2014-10-29 14:15:00,19.88,19.89,19.82,19.85,171000.0,19.88,19.89,19.82,19.85,171000.0
2014-10-29 14:20:00,19.86,19.91,19.86,19.9,28800.0,19.86,19.91,19.86,19.9,28800.0
2014-10-29 14:25:00,19.9,19.92,19.88,19.91,66000.0,19.9,19.92,19.88,19.91,66000.0
2014-10-29 14:30:00,19.91,19.93,19.87,19.9,73200.0,19.91,19.93,19.87,19.9,73200.0
2014-10-29 14:35:00,19.91,19.91,19.88,19.88,45600.0,19.91,19.91,19.88,19.88,45600.0
2014-10-29 14:40:00,19.87,19.91,19.87,19.88,40200.0,19.87,19.91,19.87,19.88,40200.0
2014-10-29 14:45:00,19.88,19.89,19.86,19.88,61200.0,19.88,19.89,19.86,19.88,61200.0
2014-10-29 14:50:00,19.88,19.9,19.87,19.88,46800.0,19.88,19.9,19.87,19.88,46800.0
2014-10-29 14:55:00,19.89,19.92,19.87,19.91,29400.0,19.89,19.92,19.87,19.91,29400.0
2014-10-29 15:00:00,19.9,19.91,19.88,19.88,42600.0,19.9,19.91,19.88,19.88,42600.0
2014-10-29 15:05:00,19.88,19.9,19.88,19.88,150000.0,19.88,19.9,19.88,19.88,150000.0
2014-10-29 15:10:00,19.88,19.88,19.85,19.88,52200.0,19.88,19.88,19.85,19.88,52200.0
2014-10-29 15:15:00,19.88,19.92,19.88,19.92,28200.0,19.88,19.92,19.88,19.92,28200.0
2014-10-29 15:20:00,19.92,19.93,19.91,19.93,57000.0,19.92,19.93,19.91,19.93,57000.0
2014-10-29 15:25:00,19.93,19.94,19.91,19.93,198600.0,19.93,19.94,19.91,19.93,198600.0
2014-10-29 15:30:00,19.93,19.98,19.93,19.97,77400.0,19.93,19.98,19.93,19.97,77400.0
2014-10-29 15:35:00,19.97,20.01,19.96,20.0,302400.0,19.97,20.01,19.96,20.0,302400.0
2014-10-29 15:40:00,20.0,20.01,19.97,19.99,280200.0,20.0,20.01,19.97,19.99,280200.0
2014-10-29 15:45:00,19.99,20.01,19.98,20.0,178200.0,19.99,20.01,19.98,20.0,178200.0
2014-10-29 15:50:00,20.0,20.02,19.99,19.99,213000.0,20.0,20.02,19.99,19.99,213000.0
2014-10-29 15:55:00,20.0,20.02,19.97,20.0,304200.0,20.0,20.02,19.97,20.0,304200.0
2014-10-30 09:30:00,19.94,19.94,19.84,19.85,81600.0,19.94,19.94,19.84,19.85,81600.0
2014-10-30 09:35:00,19.89,20.03,19.88,20.01,90600.0,19.89,20.03,19.88,20.01,90600.0
2014-10-30 09:40:00,20.0,20.09,20.0,20.07,132600.0,20.0,20.09,20.0,20.07,132600.0
2014-10-30 09:45:00,20.04,20.07,19.99,20.03,95400.0,20.04,20.07,19.99,20.03,95400.0
2014-10-30 09:50:00,20.0,20.03,19.99,20.01,43200.0,20.0,20.03,19.99,20.01,43200.0
2014-10-30 09:55:00,20.02,20.02,19.91,19.92,55200.0,20.02,20.02,19.91,19.92,55200.0
2014-10-30 10:00:00,19.92,19.97,19.92,19.97,51600.0,19.92,19.97,19.92,19.97,51600.0
2014-10-30 10:05:00,19.96,19.97,19.95,19.95,16200.0,19.96,19.97,19.95,19.95,16200.0
2014-10-30 10:10:00,19.93,19.95,19.92,19.95,30000.0,19.93,19.95,19.92,19.95,30000.0
2014-10-30 10:15:00,19.94,19.96,19.93,19.95,51600.0,19.94,19.96,19.93,19.95,51600.0
2014-10-30 10:20:00,19.94,19.95,19.93,19.93,78600.0,19.94,19.95,19.93,19.93,78600.0
2014-10-30 10:25:00,19.93,19.97,19.92,19.96,145800.0,19.93,19.97,19.92,19.96,145800.0
2014-10-30 10:30:00,19.97,19.98,19.94,19.97,141600.0,19.97,19.98,19.94,19.97,141600.0
2014-10-30 10:35:00,19.97,19.98,19.94,19.98,72600.0,19.97,19.98,19.94,19.98,72600.0
2014-10-30 10:40:00,19.98,19.99,19.97,19.98,18600.0,19.98,19.99,19.97,19.98,18600.0
2014-10-30 10:45:00,19.98,19.99,19.94,19.94,24600.0,19.98,19.99,19.94,19.94,24600.0
2014-10-30 10:50:00,19.96,19.96,19.93,19.94,57600.0,19.96,19.96,19.93,19.94,57600.0
2014-10-30 10:55:00,19.93,19.95,19.93,19.94,20400.0,19.93,19.95,19.93,19.94,20400.0
2014-10-30 11:00:00,19.94,19.95,19.93,19.93,22200.0,19.94,19.95,19.93,19.93,22200.0
2014-10-30 11:05:00,19.93,19.95,19.93,19.95,32400.0,19.93,19.95,19.93,19.95,32400.0
2014-10-30 11:10:00,19.95,19.95,19.93,19.95,19200.0,19.95,19.95,19.93,19.95,19200.0
2014-10-30 11:15:00,19.96,19.96,19.94,19.95,6600.0,19.96,19.96,19.94,19.95,6600.0
2014-10-30 11:20:00,19.95,19.96,19.93,19.95,9000.0,19.95,19.96,19.93,19.95,9000.0
2014-10-30 11:25:00,19.95,19.96,19.92,19.94,63000.0,19.95,19.96,19.92,19.94,63000.0
2014-10-30 11:30:00,19.94,19.96,19.93,19.95,55200.0,19.94,19.96,19.93,19.95,55200.0
2014-10-30 11:35:00,19.95,19.97,19.95,19.97,93600.0,19.95,19.97,19.95,19.97,93600.0
2014-10-30 11:40:00,19.97,20.01,19.97,20.0,137400.0,19.97,20.01,19.97,20.0,137400.0
2014-10-30 11:45:00,20.0,20.02,20.0,20.0,19200.0,20.0,20.02,20.0,20.0,19200.0
2014-10-30 11:50:00,20.0,20.01,20.0,20.01,9000.0,20.0,20.01,20.0,20.01,9000.0
2014-10-30 11:55:00,20.0,20.03,20.0,20.02,28200.0,20.0,20.03,20.0,20.02,28200.0
2014-10-30 12:00:00,20.03,20.04,20.01,20.02,25800.0,20.03,20.04,20.01,20.02,25800.0
2014-10-30 12:05:00,20.03,20.03,20.01,20.02,22800.0,20.03,20.03,20.01,20.02,22800.0
2014-10-30 12:10:00,20.02,20.03,20.0,20.03,20400.0,20.02,20.03,20.0,20.03,20400.0
2014-10-30 12:15:00,20.03,20.03,20.01,20.01,4200.0,20.03,20.03,20.01,20.01,4200.0
2014-10-30 12:20:00,20.02,20.05,20.02,20.05,9000.0,20.02,20.05,20.02,20.05,9000.0
2014-10-30 12:25:00,20.05,20.06,20.02,20.04,74400.0,20.05,20.06,20.02,20.04,74400.0
2014-10-30 12:30:00,20.04,20.05,20.04,20.04,6600.0,20.04,20.05,20.04,20.04,6600.0
2014-10-30 12:35:00,20.04,20.04,20.03,20.03,4200.0,20.04,20.04,20.03,20.03,4200.0
2014-10-30 12:40:00,20.03,20.04,20.03,20.03,3600.0,20.03,20.04,20.03,20.03,3600.0
2014-10-30 12:45:00,20.03,20.04,20.02,20.02,17400.0,20.03,20.04,20.02,20.02,17400.0
2014-10-30 12:50:00,20.03,20.03,20.01,20.02,7200.0,20.03,20.03,20.01,20.02,7200.0
2014-10-30 12:55:00,20.01,20.02,20.01,20.01,39600.0,20.01,20.02,20.01,20.01,39600.0
2014-10-30 13:00:00,20.02,20.02,20.01,20.01,23400.0,20.02,20.02,20.01,20.01,23400.0
2014-10-30 13:05:00,20.01,20.01,20.0,20.01,3600.0,20.01,20.01,20.0,20.01,3600.0
2014-10-30 13:10:00,20.01,20.02,20.0,20.01,10200.0,20.01,20.02,20.0,20.01,10200.0
2014-10-30 13:15:00,20.02,20.04,20.01,20.03,7800.0,20.02,20.04,20.01,20.03,7800.0
2014-10-30 13:20:00,20.03,20.06,20.02,20.06,9600.0,20.03,20.06,20.02,20.06,9600.0
2014-10-30 13:25:00,20.04,20.06,20.03,20.03,2400.0,20.04,20.06,20.03,20.03,2400.0
2014-10-30 13:30:00,20.04,20.05,20.03,20.03,4800.0,20.04,20.05,20.03,20.03,4800.0
2014-10-30 13:35:00,20.04,20.06,20.04,20.06,2400.0,20.04,20.06,20.04,20.06,2400.0
2014-10-30 13:40:00,20.05,20.06,20.05,20.05,4200.0,20.05,20.06,20.05,20.05,4200.0
2014-10-30 13:45:00,20.06,20.07,20.04,20.05,18000.0,20.06,20.07,20.04,20.05,18000.0
2014-10-30 13:50:00,20.07,20.07,20.05,20.07,12600.0,20.07,20.07,20.05,20.07,12600.0
2014-10-30 13:55:00,20.07,20.08,20.05,20.06,16800.0,20.07,20.08,20.05,20.06,16800.0
2014-10-30 14:00:00,20.07,20.08,20.07,20.07,7800.0,20.07,20.08,20.07,20.07,7800.0
2014-10-30 14:05:00,20.07,20.08,20.07,20.08,27600.0,20.07,20.08,20.07,20.08,27600.0
2014-10-30 14:10:00,20.07,20.08,20.06,20.06,31800.0,20.07,20.08,20.06,20.06,31800.0
2014-10-30 14:15:00,20.07,20.07,20.03,20.04,18000.0,20.07,20.07,20.03,20.04,18000.0
2014-10-30 14:20:00,20.04,20.05,20.02,20.02,24000.0,20.04,20.05,20.02,20.02,24000.0
2014-10-30 14:25:00,20.02,20.04,20.02,20.04,22800.0,20.02,20.04,20.02,20.04,22800.0
2014-10-30 14:30:00,20.04,20.05,20.04,20.04,7800.0,20.04,20.05,20.04,20.04,7800.0
2014-10-30 14:35:00,20.04,20.04,20.03,20.04,18000.0,20.04,20.04,20.03,20.04,18000.0
2014-10-30 14:40:00,20.04,20.04,20.04,20.04,31200.0,20.04,20.04,20.04,20.04,31200.0
2014-10-30 14:45:00,20.04,20.04,20.01,20.01,13200.0,20.04,20.04,20.01,20.01,13200.0
2014-10-30 14:50:00,20.0,20.0,19.96,19.96,37200.0,20.0,20.0,19.96,19.96,37200.0
2014-10-30 14:55:00,19.95,19.95,19.93,19.93,45000.0,19.95,19.95,19.93,19.93,45000.0
2014-10-30 15:00:00,19.93,19.95,19.93,19.95,21600.0,19.93,19.95,19.93,19.95,21600.0
2014-10-30 15:05:00,19.95,19.98,19.95,19.97,24600.0,19.95,19.98,19.95,19.97,24600.0
2014-10-30 15:10:00,19.97,19.99,19.96,19.96,94200.0,19.97,19.99,19.96,19.96,94200.0
2014-10-30 15:15:00,19.97,19.98,19.94,19.97,112800.0,19.97,19.98,19.94,19.97,112800.0
2014-10-30 15:20:00,19.97,19.99,19.97,19.98,36000.0,19.97,19.99,19.97,19.98,36000.0
2014-10-30 15:25:00,19.98,19.99,19.97,19.99,27000.0,19.98,19.99,19.97,19.99,27000.0
2014-10-30 15:30:00,19.99,20.0,19.98,20.0,21600.0,19.99,20.0,19.98,20.0,21600.0
2014-10-30 15:35:00,20.01,20.01,19.98,20.0,74400.0,20.01,20.01,19.98,20.0,74400.0
2014-10-30 15:40:00,20.0,20.0,19.99,19.99,31200.0,20.0,20.0,19.99,19.99,31200.0
2014-10-30 15:45:00,19.99,20.03,19.99,20.03,45000.0,19.99,20.03,19.99,20.03,45000.0
2014-10-30 15:50:00,20.03,20.04,20.03,20.04,65400.0,20.03,20.04,20.03,20.04,65400.0
2014-10-30 15:55:00,20.03,20.05,20.02,20.04,118200.0,20.03,20.05,20.02,20.04,118200.0
2014-10-31 09:30:00,20.26,20.33,20.14,20.15,96600.0,20.26,20.33,20.14,20.15,96600.0
2014-10-31 09:35:00,20.14,20.25,20.09,20.18,42000.0,20.14,20.25,20.09,20.18,42000.0
2014-10-31 09:40:00,20.22,20.22,20.13,20.21,31800.0,20.22,20.22,20.13,20.21,31800.0
2014-10-31 09:45:00,20.2,20.2,20.12,20.19,36000.0,20.2,20.2,20.12,20.19,36000.0
2014-10-31 09:50:00,20.18,20.19,20.13,20.16,39000.0,20.18,20.19,20.13,20.16,39000.0
2014-10-31 09:55:00,20.16,20.18,20.12,20.14,18000.0,20.16,20.18,20.12,20.14,18000.0
2014-10-31 10:00:00,20.12,20.14,20.09,20.12,52200.0,20.12,20.14,20.09,20.12,52200.0
2014-10-31 10:05:00,20.11,20.11,20.05,20.07,67200.0,20.11,20.11,20.05,20.07,67200.0
2014-10-31 10:10:00,20.07,20.14,20.07,20.14,9000.0,20.07,20.14,20.07,20.14,9000.0
2014-10-31 10:15:00,20.14,20.15,20.14,20.14,15600.0,20.14,20.15,20.14,20.14,15600.0
2014-10-31 10:20:00,20.16,20.18,20.15,20.16,18600.0,20.16,20.18,20.15,20.16,18600.0
2014-10-31 10:25:00,20.16,20.19,20.16,20.18,48000.0,20.16,20.19,20.16,20.18,48000.0
2014-10-31 10:30:00,20.19,20.21,20.18,20.2,37200.0,20.19,20.21,20.18,20.2,37200.0
2014-10-31 10:35:00,20.19,20.2,20.19,20.2,8400.0,20.19,20.2,20.19,20.2,8400.0
2014-10-31 10:40:00,20.2,20.2,20.13,20.16,57600.0,20.2,20.2,20.13,20.16,57600.0
2014-10-31 10:45:00,20.16,20.18,20.14,20.14,18600.0,20.16,20.18,20.14,20.14,18600.0
2014-10-31 10:50:00,20.14,20.16,20.13,20.15,30600.0,20.14,20.16,20.13,20.15,30600.0
2014-10-31 10:55:00,20.14,20.15,20.12,20.12,13800.0,20.14,20.15,20.12,20.12,13800.0
2014-10-31 11:00:00,20.13,20.13,20.12,20.13,31800.0,20.13,20.13,20.12,20.13,31800.0
2014-10-31 11:05:00,20.12,20.17,20.12,20.16,43200.0,20.12,20.17,20.12,20.16,43200.0
2014-10-31 11:10:00,20.15,20.21,20.15,20.19,59400.0,20.15,20.21,20.15,20.19,59400.0
2014-10-31 11:15:00,20.18,20.18,20.16,20.17,13800.0,20.18,20.18,20.16,20.17,13800.0
2014-10-31 11:20:00,20.18,20.21,20.18,20.2,9000.0,20.18,20.21,20.18,20.2,9000.0
2014-10-31 11:25:00,20.2,20.21,20.19,20.2,45600.0,20.2,20.21,20.19,20.2,45600.0
2014-10-31 11:30:00,20.21,20.21,20.18,20.18,48000.0,20.21,20.21,20.18,20.18,48000.0
2014-10-31 11:35:00,20.19,20.2,20.18,20.18,49800.0,20.19,20.2,20.18,20.18,49800.0
2014-10-31 11:40:00,20.18,20.2,20.17,20.18,21000.0,20.18,20.2,20.17,20.18,21000.0
2014-10-31 11:45:00,20.18,20.18,20.16,20.16,28200.0,20.18,20.18,20.16,20.16,28200.0
2014-10-31 11:50:00,20.16,20.16,20.13,20.14,18600.0,20.16,20.16,20.13,20.14,18600.0
2014-10-31 11:55:00,20.14,20.16,20.13,20.15,24000.0,20.14,20.16,20.13,20.15,24000.0
2014-10-31 12:00:00,20.15,20.16,20.14,20.16,24000.0,20.15,20.16,20.14,20.16,24000.0
2014-10-31 12:05:00,20.16,20.17,20.15,20.16,43800.0,20.16,20.17,20.15,20.16,43800.0
2014-10-31 12:10:00,20.16,20.16,20.14,20.16,21600.0,20.16,20.16,20.14,20.16,21600.0
2014-10-31 12:15:00,20.16,20.16,20.15,20.16,9600.0,20.16,20.16,20.15,20.16,9600.0
2014-10-31 12:20:00,20.15,20.16,20.15,20.16,11400.0,20.15,20.16,20.15,20.16,11400.0
2014-10-31 12:25:00,20.16,20.18,20.15,20.17,10800.0,20.16,20.18,20.15,20.17,10800.0
2014-10-31 12:30:00,20.17,20.18,20.17,20.18,16200.0,20.17,20.18,20.17,20.18,16200.0
2014-10-31 12:35:00,20.19,20.19,20.18,20.18,7800.0,20.19,20.19,20.18,20.18,7800.0
2014-10-31 12:40:00,20.18,20.19,20.17,20.17,25800.0,20.18,20.19,20.17,20.17,25800.0
2014-10-31 12:45:00,20.18,20.19,20.18,20.19,15000.0,20.18,20.19,20.18,20.19,15000.0
2014-10-31 12:50:00,20.18,20.18,20.18,20.18,21000.0,20.18,20.18,20.18,20.18,21000.0
2014-10-31 12:55:00,20.18,20.18,20.18,20.18,12000.0,20.18,20.18,20.18,20.18,12000.0
2014-10-31 13:00:00,20.18,20.18,20.17,20.18,49800.0,20.18,20.18,20.17,20.18,49800.0
2014-10-31 13:05:00,20.17,20.17,20.16,20.16,19800.0,20.17,20.17,20.16,20.16,19800.0
2014-10-31 13:10:00,20.16,20.16,20.15,20.16,10800.0,20.16,20.16,20.15,20.16,10800.0
2014-10-31 13:15:00,20.15,20.17,20.15,20.16,29400.0,20.15,20.17,20.15,20.16,29400.0
2014-10-31 13:20:00,20.16,20.19,20.16,20.18,16200.0,20.16,20.19,20.16,20.18,16200.0
2014-10-31 13:25:00,20.19,20.2,20.18,20.18,7800.0,20.19,20.2,20.18,20.18,7800.0
2014-10-31 13:30:00,20.18,20.18,20.16,20.17,11400.0,20.18,20.18,20.16,20.17,11400.0
2014-10-31 13:35:00,20.17,20.18,20.16,20.17,31200.0,20.17,20.18,20.16,20.17,31200.0
2014-10-31 13:40:00,20.16,20.16,20.16,20.16,3600.0,20.16,20.16,20.16,20.16,3600.0
2014-10-31 13:45:00,20.16,20.18,20.16,20.18,45600.0,20.16,20.18,20.16,20.18,45600.0
2014-10-31 13:50:00,20.17,20.18,20.14,20.14,39000.0,20.17,20.18,20.14,20.14,39000.0
2014-10-31 13:55:00,20.13,20.15,20.12,20.15,19800.0,20.13,20.15,20.12,20.15,19800.0
2014-10-31 14:00:00,20.14,20.17,20.14,20.17,30000.0,20.14,20.17,20.14,20.17,30000.0
2014-10-31 14:05:00,20.16,20.17,20.16,20.17,17400.0,20.16,20.17,20.16,20.17,17400.0
2014-10-31 14:10:00,20.16,20.17,20.16,20.17,7800.0,20.16,20.17,20.16,20.17,7800.0
2014-10-31 14:15:00,20.17,20.17,20.15,20.16,20400.0,20.17,20.17,20.15,20.16,20400.0
2014-10-31 14:20:00,20.15,20.15,20.14,20.14,29400.0,20.15,20.15,20.14,20.14,29400.0
2014-10-31 14:25:00,20.14,20.15,20.13,20.13,4200.0,20.14,20.15,20.13,20.13,4200.0
2014-10-31 14:30:00,20.13,20.14,20.13,20.14,12600.0,20.13,20.14,20.13,20.14,12600.0
2014-10-31 14:35:00,20.14,20.16,20.14,20.16,16800.0,20.14,20.16,20.14,20.16,16800.0
2014-10-31 14:40:00,20.16,20.16,20.14,20.14,16800.0,20.16,20.16,20.14,20.14,16800.0
2014-10-31 14:45:00,20.14,20.15,20.12,20.12,16800.0,20.14,20.15,20.12,20.12,16800.0
2014-10-31 14:50:00,20.14,20.14,20.13,20.13,4200.0,20.14,20.14,20.13,20.13,4200.0
2014-10-31 14:55:00,20.13,20.14,20.13,20.14,6000.0,20.13,20.14,20.13,20.14,6000.0
2014-10-31 15:00:00,20.14,20.14,20.12,20.12,22800.0,20.14,20.14,20.12,20.12,22800.0
2014-10-31 15:05:00,20.12,20.14,20.12,20.13,13800.0,20.12,20.14,20.12,20.13,13800.0
2014-10-31 15:10:00,20.13,20.13,20.12,20.12,10800.0,20.13,20.13,20.12,20.12,10800.0
2014-10-31 15:15:00,20.13,20.13,20.11,20.11,19800.0,20.13,20.13,20.11,20.11,19800.0
2014-10-31 15:20:00,20.11,20.12,20.1,20.11,18600.0,20.11,20.12,20.1,20.11,18600.0
2014-10-31 15:25:00,20.11,20.13,20.11,20.12,17400.0,20.11,20.13,20.11,20.12,17400.0
2014-10-31 15:30:00,20.12,20.14,20.12,20.14,46800.0,20.12,20.14,20.12,20.14,46800.0
2014-10-31 15:35:00,20.14,20.15,20.14,20.14,32400.0,20.14,20.15,20.14,20.14,32400.0
2014-10-31 15:40:00,20.14,20.16,20.14,20.15,22200.0,20.14,20.16,20.14,20.15,22200.0
2014-10-31 15:45:00,20.15,20.15,20.13,20.15,83400.0,20.15,20.15,20.13,20.15,83400.0
2014-10-31 15:50:00,20.16,20.16,20.13,20.14,75000.0,20.16,20.16,20.13,20.14,75000.0
2014-10-31 15:55:00,20.14,20.17,20.13,20.15,223800.0,20.14,20.17,20.13,20.15,223800.0
2014-11-03 09:30:00,20.15,20.17,20.13,20.14,110400.0,20.15,20.17,20.13,20.14,110400.0
2014-11-03 09:35:00,20.16,20.17,20.11,20.15,51600.0,20.16,20.17,20.11,20.15,51600.0
2014-11-03 09:40:00,20.16,20.16,20.09,20.11,82200.0,20.16,20.16,20.09,20.11,82200.0
2014-11-03 09:45:00,20.09,20.16,20.09,20.15,75600.0,20.09,20.16,20.09,20.15,75600.0
2014-11-03 09:50:00,20.15,20.15,20.12,20.12,67200.0,20.15,20.15,20.12,20.12,67200.0
2014-11-03 09:55:00,20.13,20.15,20.13,20.15,27600.0,20.13,20.15,20.13,20.15,27600.0
2014-11-03 10:00:00,20.15,20.16,20.13,20.14,57600.0,20.15,20.16,20.13,20.14,57600.0
2014-11-03 10:05:00,20.14,20.15,20.13,20.14,27600.0,20.14,20.15,20.13,20.14,27600.0
2014-11-03 10:10:00,20.14,20.15,20.13,20.13,42000.0,20.14,20.15,20.13,20.13,42000.0
2014-11-03 10:15:00,20.13,20.14,20.1,20.1,45000.0,20.13,20.14,20.1,20.1,45000.0
2014-11-03 10:20:00,20.1,20.1,20.08,20.08,42600.0,20.1,20.1,20.08,20.08,42600.0
2014-11-03 10:25:00,20.09,20.1,20.08,20.08,24600.0,20.09,20.1,20.08,20.08,24600.0
2014-11-03 10:30:00,20.08,20.1,20.07,20.09,30600.0,20.08,20.1,20.07,20.09,30600.0
2014-11-03 10:35:00,20.09,20.12,20.09,20.11,22800.0,20.09,20.12,20.09,20.11,22800.0
2014-11-03 10:40:00,20.11,20.11,20.09,20.09,44400.0,20.11,20.11,20.09,20.09,44400.0
2014-11-03 10:45:00,20.09,20.1,20.08,20.09,31800.0,20.09,20.1,20.08,20.09,31800.0
2014-11-03 10:50:00,20.09,20.1,20.07,20.09,58800.0,20.09,20.1,20.07,20.09,58800.0
2014-11-03 10:55:00,20.09,20.12,20.09,20.11,21600.0,20.09,20.12,20.09,20.11,21600.0
2014-11-03 11:00:00,20.11,20.12,20.1,20.12,28800.0,20.11,20.12,20.1,20.12,28800.0
2014-11-03 11:05:00,20.12,20.14,20.11,20.14,31800.0,20.12,20.14,20.11,20.14,31800.0
2014-11-03 11:10:00,20.13,20.14,20.12,20.13,19800.0,20.13,20.14,20.12,20.13,19800.0
2014-11-03 11:15:00,20.13,20.15,20.13,20.14,60000.0,20.13,20.15,20.13,20.14,60000.0
2014-11-03 11:20:00,20.14,20.15,20.13,20.15,83400.0,20.14,20.15,20.13,20.15,83400.0
2014-11-03 11:25:00,20.15,20.15,20.12,20.12,27000.0,20.15,20.15,20.12,20.12,27000.0
2014-11-03 11:30:00,20.12,20.14,20.11,20.12,21600.0,20.12,20.14,20.11,20.12,21600.0
2014-11-03 11:35:00,20.13,20.13,20.11,20.12,57000.0,20.13,20.13,20.11,20.12,57000.0
2014-11-03 11:40:00,20.13,20.15,20.13,20.15,44400.0,20.13,20.15,20.13,20.15,44400.0
2014-11-03 11:45:00,20.15,20.15,20.14,20.14,16200.0,20.15,20.15,20.14,20.14,16200.0
2014-11-03 11:50:00,20.15,20.15,20.13,20.14,110400.0,20.15,20.15,20.13,20.14,110400.0
2014-11-03 11:55:00,20.14,20.15,20.14,20.14,17400.0,20.14,20.15,20.14,20.14,17400.0
2014-11-03 12:00:00,20.15,20.15,20.11,20.12,36600.0,20.15,20.15,20.11,20.12,36600.0
2014-11-03 12:05:00,20.12,20.13,20.11,20.13,28200.0,20.12,20.13,20.11,20.13,28200.0
2014-11-03 12:10:00,20.13,20.14,20.12,20.12,17400.0,20.13,20.14,20.12,20.12,17400.0
2014-11-03 12:15:00,20.11,20.12,20.1,20.12,26400.0,20.11,20.12,20.1,20.12,26400.0
2014-11-03 12:20:00,20.12,20.15,20.12,20.15,9600.0,20.12,20.15,20.12,20.15,9600.0
2014-11-03 12:25:00,20.15,20.16,20.14,20.15,25800.0,20.15,20.16,20.14,20.15,25800.0
2014-11-03 12:30:00,20.15,20.15,20.14,20.14,12600.0,20.15,20.15,20.14,20.14,12600.0
2014-11-03 12:35:00,20.14,20.15,20.13,20.14,34800.0,20.14,20.15,20.13,20.14,34800.0
2014-11-03 12:40:00,20.14,20.15,20.13,20.15,15000.0,20.14,20.15,20.13,20.15,15000.0
2014-11-03 12:45:00,20.15,20.15,20.14,20.14,13800.0,20.15,20.15,20.14,20.14,13800.0
2014-11-03 12:50:00,20.15,20.15,20.13,20.13,34200.0,20.15,20.15,20.13,20.13,34200.0
2014-11-03 12:55:00,20.13,20.15,20.13,20.13,16800.0,20.13,20.15,20.13,20.13,16800.0
2014-11-03 13:00:00,20.12,20.13,20.12,20.13,12000.0,20.12,20.13,20.12,20.13,12000.0
2014-11-03 13:05:00,20.14,20.14,20.14,20.14,15000.0,20.14,20.14,20.14,20.14,15000.0
2014-11-03 13:10:00,20.14,20.14,20.12,20.13,31800.0,20.14,20.14,20.12,20.13,31800.0
2014-11-03 13:15:00,20.13,20.13,20.11,20.11,12600.0,20.13,20.13,20.11,20.11,12600.0
2014-11-03 13:20:00,20.11,20.12,20.1,20.11,25800.0,20.11,20.12,20.1,20.11,25800.0
2014-11-03 13:25:00,20.11,20.12,20.11,20.11,25200.0,20.11,20.12,20.11,20.11,25200.0
2014-11-03 13:30:00,20.11,20.11,20.08,20.09,22200.0,20.11,20.11,20.08,20.09,22200.0
2014-11-03 13:35:00,20.09,20.1,20.08,20.09,25200.0,20.09,20.1,20.08,20.09,25200.0
2014-11-03 13:40:00,20.09,20.1,20.08,20.09,15000.0,20.09,20.1,20.08,20.09,15000.0
2014-11-03 13:45:00,20.08,20.1,20.07,20.09,38400.0,20.08,20.1,20.07,20.09,38400.0
2014-11-03 13:50:00,20.09,20.1,20.08,20.1,34800.0,20.09,20.1,20.08,20.1,34800.0
2014-11-03 13:55:00,20.1,20.1,20.09,20.09,17400.0,20.1,20.1,20.09,20.09,17400.0
2014-11-03 14:00:00,20.1,20.1,20.08,20.08,57600.0,20.1,20.1,20.08,20.08,57600.0
2014-11-03 14:05:00,20.08,20.09,20.08,20.08,34200.0,20.08,20.09,20.08,20.08,34200.0
2014-11-03 14:10:00,20.08,20.09,20.08,20.09,27000.0,20.08,20.09,20.08,20.09,27000.0
2014-11-03 14:15:00,20.09,20.1,20.09,20.09,10200.0,20.09,20.1,20.09,20.09,10200.0
2014-11-03 14:20:00,20.09,20.09,20.08,20.08,25800.0,20.09,20.09,20.08,20.08,25800.0
2014-11-03 14:25:00,20.08,20.08,20.06,20.06,49800.0,20.08,20.08,20.06,20.06,49800.0
2014-11-03 14:30:00,20.05,20.05,20.0,20.0,115800.0,20.05,20.05,20.0,20.0,115800.0
2014-11-03 14:35:00,20.0,20.02,20.0,20.0,70800.0,20.0,20.02,20.0,20.0,70800.0
2014-11-03 14:40:00,20.0,20.0,20.0,20.0,57000.0,20.0,20.0,20.0,20.0,57000.0
2014-11-03 14:45:00,20.0,20.0,20.0,20.0,51600.0,20.0,20.0,20.0,20.0,51600.0
2014-11-03 14:50:00,20.0,20.0,19.99,19.99,30000.0,20.0,20.0,19.99,19.99,30000.0
2014-11-03 14:55:00,19.99,20.0,19.99,20.0,43800.0,19.99,20.0,19.99,20.0,43800.0
2014-11-03 15:00:00,20.0,20.0,19.99,20.0,91200.0,20.0,20.0,19.99,20.0,91200.0
2014-11-03 15:05:00,20.0,20.0,20.0,20.0,52200.0,20.0,20.0,20.0,20.0,52200.0
2014-11-03 15:10:00,20.0,20.0,20.0,20.0,76200.0,20.0,20.0,20.0,20.0,76200.0
2014-11-03 15:15:00,19.99,20.0,19.99,19.99,33600.0,19.99,20.0,19.99,19.99,33600.0
2014-11-03 15:20:00,19.99,19.99,19.98,19.98,88200.0,19.99,19.99,19.98,19.98,88200.0
2014-11-03 15:25:00,19.98,19.98,19.96,19.96,52200.0,19.98,19.98,19.96,19.96,52200.0
2014-11-03 15:30:00,19.97,19.98,19.97,19.97,73800.0,19.97,19.98,19.97,19.97,73800.0
2014-11-03 15:35:00,19.97,19.98,19.97,19.98,55200.0,19.97,19.98,19.97,19.98,55200.0
2014-11-03 15:40:00,19.98,19.99,19.97,19.99,108000.0,19.98,19.99,19.97,19.99,108000.0
2014-11-03 15:45:00,19.99,20.0,19.98,19.98,145200.0,19.99,20.0,19.98,19.98,145200.0
2014-11-03 15:50:00,19.99,19.99,19.98,19.98,126000.0,19.99,19.99,19.98,19.98,126000.0
2014-11-03 15:55:00,19.98,20.0,19.98,19.99,331800.0,19.98,20.0,19.98,19.99,331800.0
2014-11-04 09:30:00,20.02,20.04,20.0,20.01,137400.0,20.02,20.04,20.0,20.01,137400.0
2014-11-04 09:35:00,20.0,20.02,19.92,19.98,108600.0,20.0,20.02,19.92,19.98,108600.0
2014-11-04 09:40:00,19.98,20.02,19.93,19.96,62400.0,19.98,20.02,19.93,19.96,62400.0
2014-11-04 09:45:00,19.96,20.05,19.95,20.04,78600.0,19.96,20.05,19.95,20.04,78600.0
2014-11-04 09:50:00,20.04,20.08,20.02,20.08,35400.0,20.04,20.08,20.02,20.08,35400.0
2014-11-04 09:55:00,20.08,20.1,20.05,20.1,46800.0,20.08,20.1,20.05,20.1,46800.0
2014-11-04 10:00:00,20.08,20.14,20.08,20.11,50400.0,20.08,20.14,20.08,20.11,50400.0
2014-11-04 10:05:00,20.12,20.13,20.1,20.11,35400.0,20.12,20.13,20.1,20.11,35400.0
2014-11-04 10:10:00,20.12,20.14,20.1,20.14,51000.0,20.12,20.14,20.1,20.14,51000.0
2014-11-04 10:15:00,20.13,20.13,20.08,20.08,64800.0,20.13,20.13,20.08,20.08,64800.0
2014-11-04 10:20:00,20.09,20.11,20.08,20.08,34800.0,20.09,20.11,20.08,20.08,34800.0
2014-11-04 10:25:00,20.08,20.09,20.03,20.03,60000.0,20.08,20.09,20.03,20.03,60000.0
2014-11-04 10:30:00,20.04,20.04,20.02,20.02,45000.0,20.04,20.04,20.02,20.02,45000.0
2014-11-04 10:35:00,20.03,20.04,19.99,19.99,49200.0,20.03,20.04,19.99,19.99,49200.0
2014-11-04 10:40:00,19.99,20.0,19.97,19.97,43800.0,19.99,20.0,19.97,19.97,43800.0
2014-11-04 10:45:00,19.97,19.98,19.95,19.95,45600.0,19.97,19.98,19.95,19.95,45600.0
2014-11-04 10:50:00,19.95,19.97,19.94,19.95,46200.0,19.95,19.97,19.94,19.95,46200.0
2014-11-04 10:55:00,19.96,19.96,19.91,19.91,57600.0,19.96,19.96,19.91,19.91,57600.0
2014-11-04 11:00:00,19.91,19.96,19.91,19.95,38400.0,19.91,19.96,19.91,19.95,38400.0
2014-11-04 11:05:00,19.95,19.96,19.95,19.95,34200.0,19.95,19.96,19.95,19.95,34200.0
2014-11-04 11:10:00,19.94,19.98,19.94,19.98,25200.0,19.94,19.98,19.94,19.98,25200.0
2014-11-04 11:15:00,19.98,20.0,19.95,19.95,72600.0,19.98,20.0,19.95,19.95,72600.0
2014-11-04 11:20:00,19.94,19.95,19.89,19.92,110400.0,19.94,19.95,19.89,19.92,110400.0
2014-11-04 11:25:00,19.92,19.96,19.92,19.96,32400.0,19.92,19.96,19.92,19.96,32400.0
2014-11-04 11:30:00,19.95,19.97,19.95,19.97,46200.0,19.95,19.97,19.95,19.97,46200.0
2014-11-04 11:35:00,19.97,19.97,19.96,19.96,46800.0,19.97,19.97,19.96,19.96,46800.0
2014-11-04 11:40:00,19.97,19.97,19.95,19.97,30600.0,19.97,19.97,19.95,19.97,30600.0
2014-11-04 11:45:00,19.97,19.97,19.94,19.96,28800.0,19.97,19.97,19.94,19.96,28800.0
2014-11-04 11:50:00,19.97,19.97,19.93,19.94,42000.0,19.97,19.97,19.93,19.94,42000.0
2014-11-04 11:55:00,19.94,19.94,19.93,19.93,31800.0,19.94,19.94,19.93,19.93,31800.0
2014-11-04 12:00:00,19.94,19.98,19.94,19.98,63600.0,19.94,19.98,19.94,19.98,63600.0
2014-11-04 12:05:00,19.97,19.98,19.97,19.98,39000.0,19.97,19.98,19.97,19.98,39000.0
2014-11-04 12:10:00,19.98,19.98,19.97,19.98,21600.0,19.98,19.98,19.97,19.98,21600.0
2014-11-04 12:15:00,19.98,19.98,19.98,19.98,20400.0,19.98,19.98,19.98,19.98,20400.0
2014-11-04 12:20:00,19.98,19.98,19.97,19.98,33600.0,19.98,19.98,19.97,19.98,33600.0
2014-11-04 12:25:00,19.98,19.98,19.97,19.98,33600.0,19.98,19.98,19.97,19.98,33600.0
2014-11-04 12:30:00,19.98,19.99,19.98,19.99,25200.0,19.98,19.99,19.98,19.99,25200.0
2014-11-04 12:35:00,19.99,19.99,19.97,19.97,16200.0,19.99,19.99,19.97,19.97,16200.0
2014-11-04 12:40:00,19.98,19.98,19.97,19.98,32400.0,19.98,19.98,19.97,19.98,32400.0
2014-11-04 12:45:00,19.98,20.0,19.98,19.98,27600.0,19.98,20.0,19.98,19.98,27600.0
2014-11-04 12:50:00,19.98,19.98,19.98,19.98,8400.0,19.98,19.98,19.98,19.98,8400.0
2014-11-04 12:55:00,19.97,19.98,19.97,19.97,24600.0,19.97,19.98,19.97,19.97,24600.0
2014-11-04 13:00:00,19.97,19.98,19.97,19.97,30600.0,19.97,19.98,19.97,19.97,30600.0
2014-11-04 13:05:00,19.97,19.97,19.97,19.97,15600.0,19.97,19.97,19.97,19.97,15600.0
2014-11-04 13:10:00,19.97,19.97,19.95,19.96,36600.0,19.97,19.97,19.95,19.96,36600.0
2014-11-04 13:15:00,19.96,19.96,19.94,19.94,21000.0,19.96,19.96,19.94,19.94,21000.0
2014-11-04 13:20:00,19.93,19.94,19.93,19.94,11400.0,19.93,19.94,19.93,19.94,11400.0
2014-11-04 13:25:00,19.95,19.96,19.95,19.96,12000.0,19.95,19.96,19.95,19.96,12000.0
2014-11-04 13:30:00,19.97,19.97,19.96,19.96,25800.0,19.97,19.97,19.96,19.96,25800.0
2014-11-04 13:35:00,19.97,19.97,19.95,19.95,41400.0,19.97,19.97,19.95,19.95,41400.0
2014-11-04 13:40:00,19.95,19.95,19.95,19.95,5400.0,19.95,19.95,19.95,19.95,5400.0
2014-11-04 13:45:00,19.96,19.97,19.96,19.97,30000.0,19.96,19.97,19.96,19.97,30000.0
2014-11-04 13:50:00,19.97,19.98,19.97,19.97,63000.0,19.97,19.98,19.97,19.97,63000.0
2014-11-04 13:55:00,19.97,19.99,19.96,19.96,49200.0,19.97,19.99,19.96,19.96,49200.0
2014-11-04 14:00:00,19.97,19.97,19.94,19.94,23400.0,19.97,19.97,19.94,19.94,23400.0
2014-11-04 14:05:00,19.94,19.95,19.94,19.95,27000.0,19.94,19.95,19.94,19.95,27000.0
2014-11-04 14:10:00,19.95,19.96,19.95,19.95,24000.0,19.95,19.96,19.95,19.95,24000.0
2014-11-04 14:15:00,19.95,19.95,19.93,19.93,40800.0,19.95,19.95,19.93,19.93,40800.0
2014-11-04 14:20:00,19.93,19.94,19.92,19.92,15000.0,19.93,19.94,19.92,19.92,15000.0
2014-11-04 14:25:00,19.93,19.94,19.92,19.93,34200.0,19.93,19.94,19.92,19.93,34200.0
2014-11-04 14:30:00,19.94,19.94,19.92,19.92,19200.0,19.94,19.94,19.92,19.92,19200.0
2014-11-04 14:35:00,19.92,19.95,19.92,19.95,30000.0,19.92,19.95,19.92,19.95,30000.0
2014-11-04 14:40:00,19.95,19.96,19.95,19.96,49200.0,19.95,19.96,19.95,19.96,49200.0
2014-11-04 14:45:00,19.96,19.97,19.95,19.97,30600.0,19.96,19.97,19.95,19.97,30600.0
2014-11-04 14:50:00,19.97,19.97,19.96,19.96,45000.0,19.97,19.97,19.96,19.96,45000.0
2014-11-04 14:55:00,19.96,19.97,19.96,19.97,49800.0,19.96,19.97,19.96,19.97,49800.0
2014-11-04 15:00:00,19.97,19.97,19.96,19.96,54000.0,19.97,19.97,19.96,19.96,54000.0
2014-11-04 15:05:00,19.96,19.97,19.96,19.97,48000.0,19.96,19.97,19.96,19.97,48000.0
2014-11-04 15:10:00,19.97,19.97,19.96,19.97,43800.0,19.97,19.97,19.96,19.97,43800.0
2014-11-04 15:15:00,19.97,19.97,19.97,19.97,97800.0,19.97,19.97,19.97,19.97,97800.0
2014-11-04 15:20:00,19.97,19.97,19.97,19.97,66000.0,19.97,19.97,19.97,19.97,66000.0
2014-11-04 15:25:00,19.97,19.97,19.95,19.96,55800.0,19.97,19.97,19.95,19.96,55800.0
2014-11-04 15:30:00,19.96,19.96,19.96,19.96,70800.0,19.96,19.96,19.96,19.96,70800.0
2014-11-04 15:35:00,19.96,19.97,19.96,19.97,100200.0,19.96,19.97,19.96,19.97,100200.0
2014-11-04 15:40:00,19.97,19.97,19.96,19.96,95400.0,19.97,19.97,19.96,19.96,95400.0
2014-11-04 15:45:00,19.96,19.97,19.95,19.95,141600.0,19.96,19.97,19.95,19.95,141600.0
2014-11-04 15:50:00,19.95,19.96,19.95,19.96,129600.0,19.95,19.96,19.95,19.96,129600.0
2014-11-04 15:55:00,19.96,19.97,19.96,19.96,253200.0,19.96,19.97,19.96,19.96,253200.0
2014-11-05 09:30:00,20.04,20.09,20.0,20.03,187800.0,20.04,20.09,20.0,20.03,187800.0
2014-11-05 09:35:00,20.02,20.03,19.99,20.0,179400.0,20.02,20.03,19.99,20.0,179400.0
2014-11-05 09:40:00,20.0,20.05,19.99,20.03,45600.0,20.0,20.05,19.99,20.03,45600.0
2014-11-05 09:45:00,20.03,20.03,19.99,20.01,24000.0,20.03,20.03,19.99,20.01,24000.0
2014-11-05 09:50:00,20.02,20.06,20.02,20.06,15600.0,20.02,20.06,20.02,20.06,15600.0
2014-11-05 09:55:00,20.06,20.06,19.97,19.97,40800.0,20.06,20.06,19.97,19.97,40800.0
2014-11-05 10:00:00,19.98,19.99,19.94,19.95,48600.0,19.98,19.99,19.94,19.95,48600.0
2014-11-05 10:05:00,19.96,19.96,19.93,19.94,34200.0,19.96,19.96,19.93,19.94,34200.0
2014-11-05 10:10:00,19.95,19.95,19.9,19.9,129000.0,19.95,19.95,19.9,19.9,129000.0
2014-11-05 10:15:00,19.9,19.94,19.88,19.94,102000.0,19.9,19.94,19.88,19.94,102000.0
2014-11-05 10:20:00,19.94,19.99,19.94,19.97,59400.0,19.94,19.99,19.94,19.97,59400.0
2014-11-05 10:25:00,19.97,19.97,19.89,19.92,50400.0,19.97,19.97,19.89,19.92,50400.0
2014-11-05 10:30:00,19.92,19.93,19.89,19.9,126000.0,19.92,19.93,19.89,19.9,126000.0
2014-11-05 10:35:00,19.9,19.91,19.89,19.9,51600.0,19.9,19.91,19.89,19.9,51600.0
2014-11-05 10:40:00,19.9,19.9,19.89,19.89,22200.0,19.9,19.9,19.89,19.89,22200.0
2014-11-05 10:45:00,19.88,19.9,19.86,19.88,73200.0,19.88,19.9,19.86,19.88,73200.0
2014-11-05 10:50:00,19.89,19.89,19.82,19.84,167400.0,19.89,19.89,19.82,19.84,167400.0
2014-11-05 10:55:00,19.83,19.89,19.83,19.88,41400.0,19.83,19.89,19.83,19.88,41400.0
2014-11-05 11:00:00,19.89,19.91,19.89,19.9,45600.0,19.89,19.91,19.89,19.9,45600.0
2014-11-05 11:05:00,19.91,19.95,19.89,19.95,41400.0,19.91,19.95,19.89,19.95,41400.0
2014-11-05 11:10:00,19.94,19.96,19.93,19.96,49200.0,19.94,19.96,19.93,19.96,49200.0
2014-11-05 11:15:00,19.97,19.97,19.96,19.97,96000.0,19.97,19.97,19.96,19.97,96000.0
2014-11-05 11:20:00,19.97,19.97,19.95,19.96,69000.0,19.97,19.97,19.95,19.96,69000.0
2014-11-05 11:25:00,19.96,20.02,19.96,20.01,46200.0,19.96,20.02,19.96,20.01,46200.0
2014-11-05 11:30:00,20.0,20.01,20.0,20.0,45000.0,20.0,20.01,20.0,20.0,45000.0
2014-11-05 11:35:00,20.01,20.02,20.0,20.0,28800.0,20.01,20.02,20.0,20.0,28800.0
2014-11-05 11:40:00,20.0,20.03,20.0,20.03,16800.0,20.0,20.03,20.0,20.03,16800.0
2014-11-05 11:45:00,20.03,20.05,20.02,20.04,27600.0,20.03,20.05,20.02,20.04,27600.0
2014-11-05 11:50:00,20.05,20.06,20.03,20.04,79800.0,20.05,20.06,20.03,20.04,79800.0
2014-11-05 11:55:00,20.03,20.04,20.01,20.03,39600.0,20.03,20.04,20.01,20.03,39600.0
2014-11-05 12:00:00,20.05,20.05,20.03,20.04,46200.0,20.05,20.05,20.03,20.04,46200.0
2014-11-05 12:05:00,20.04,20.04,20.04,20.04,42600.0,20.04,20.04,20.04,20.04,42600.0
2014-11-05 12:10:00,20.04,20.04,20.03,20.04,39600.0,20.04,20.04,20.03,20.04,39600.0
2014-11-05 12:15:00,20.04,20.04,20.02,20.02,36000.0,20.04,20.04,20.02,20.02,36000.0
2014-11-05 12:20:00,20.02,20.03,20.02,20.03,26400.0,20.02,20.03,20.02,20.03,26400.0
2014-11-05 12:25:00,20.03,20.04,20.03,20.03,35400.0,20.03,20.04,20.03,20.03,35400.0
2014-11-05 12:30:00,20.03,20.04,20.02,20.03,19200.0,20.03,20.04,20.02,20.03,19200.0
2014-11-05 12:35:00,20.04,20.06,20.04,20.05,40800.0,20.04,20.06,20.04,20.05,40800.0
2014-11-05 12:40:00,20.06,20.06,20.04,20.05,21600.0,20.06,20.06,20.04,20.05,21600.0
2014-11-05 12:45:00,20.05,20.07,20.05,20.06,36600.0,20.05,20.07,20.05,20.06,36600.0
2014-11-05 12:50:00,20.07,20.07,20.05,20.05,46200.0,20.07,20.07,20.05,20.05,46200.0
2014-11-05 12:55:00,20.06,20.06,20.04,20.05,25200.0,20.06,20.06,20.04,20.05,25200.0
2014-11-05 13:00:00,20.04,20.04,20.03,20.03,9600.0,20.04,20.04,20.03,20.03,9600.0
2014-11-05 13:05:00,20.03,20.04,20.03,20.04,27600.0,20.03,20.04,20.03,20.04,27600.0
2014-11-05 13:10:00,20.04,20.05,20.03,20.03,22200.0,20.04,20.05,20.03,20.03,22200.0
2014-11-05 13:15:00,20.03,20.04,20.0,20.01,27000.0,20.03,20.04,20.0,20.01,27000.0
2014-11-05 13:20:00,20.0,20.0,19.99,20.0,22200.0,20.0,20.0,19.99,20.0,22200.0
2014-11-05 13:25:00,19.99,19.99,19.98,19.99,19800.0,19.99,19.99,19.98,19.99,19800.0
2014-11-05 13:30:00,20.0,20.02,20.0,20.01,33000.0,20.0,20.02,20.0,20.01,33000.0
2014-11-05 13:35:00,20.01,20.01,20.0,20.0,54600.0,20.01,20.01,20.0,20.0,54600.0
2014-11-05 13:40:00,20.0,20.01,20.0,20.01,25200.0,20.0,20.01,20.0,20.01,25200.0
2014-11-05 13:45:00,20.01,20.01,20.0,20.01,17400.0,20.01,20.01,20.0,20.01,17400.0
2014-11-05 13:50:00,20.01,20.03,20.01,20.03,41400.0,20.01,20.03,20.01,20.03,41400.0
2014-11-05 13:55:00,20.03,20.05,20.03,20.04,34800.0,20.03,20.05,20.03,20.04,34800.0
2014-11-05 14:00:00,20.04,20.06,20.04,20.05,41400.0,20.04,20.06,20.04,20.05,41400.0
2014-11-05 14:05:00,20.06,20.06,20.05,20.06,43200.0,20.06,20.06,20.05,20.06,43200.0
2014-11-05 14:10:00,20.06,20.1,20.06,20.09,25800.0,20.06,20.1,20.06,20.09,25800.0
2014-11-05 14:15:00,20.09,20.12,20.09,20.12,43800.0,20.09,20.12,20.09,20.12,43800.0
2014-11-05 14:20:00,20.12,20.13,20.11,20.11,36000.0,20.12,20.13,20.11,20.11,36000.0
2014-11-05 14:25:00,20.11,20.12,20.11,20.11,31200.0,20.11,20.12,20.11,20.11,31200.0
2014-11-05 14:30:00,20.11,20.14,20.11,20.13,68400.0,20.11,20.14,20.11,20.13,68400.0
2014-11-05 14:35:00,20.14,20.14,20.13,20.13,24000.0,20.14,20.14,20.13,20.13,24000.0
2014-11-05 14:40:00,20.13,20.13,20.11,20.11,37800.0,20.13,20.13,20.11,20.11,37800.0
2014-11-05 14:45:00,20.11,20.13,20.11,20.13,28200.0,20.11,20.13,20.11,20.13,28200.0
2014-11-05 14:50:00,20.13,20.16,20.13,20.16,92400.0,20.13,20.16,20.13,20.16,92400.0
2014-11-05 14:55:00,20.15,20.19,20.15,20.19,79800.0,20.15,20.19,20.15,20.19,79800.0
2014-11-05 15:00:00,20.19,20.19,20.18,20.18,49800.0,20.19,20.19,20.18,20.18,49800.0
2014-11-05 15:05:00,20.18,20.18,20.16,20.16,48000.0,20.18,20.18,20.16,20.16,48000.0
2014-11-05 15:10:00,20.16,20.17,20.15,20.17,48000.0,20.16,20.17,20.15,20.17,48000.0
2014-11-05 15:15:00,20.17,20.17,20.16,20.16,39600.0,20.17,20.17,20.16,20.16,39600.0
2014-11-05 15:20:00,20.15,20.16,20.12,20.13,56400.0,20.15,20.16,20.12,20.13,56400.0
2014-11-05 15:25:00,20.13,20.15,20.13,20.15,59400.0,20.13,20.15,20.13,20.15,59400.0
2014-11-05 15:30:00,20.15,20.16,20.13,20.16,88200.0,20.15,20.16,20.13,20.16,88200.0
2014-11-05 15:35:00,20.16,20.16,20.15,20.15,74400.0,20.16,20.16,20.15,20.15,74400.0
2014-11-05 15:40:00,20.15,20.17,20.15,20.17,79200.0,20.15,20.17,20.15,20.17,79200.0
2014-11-05 15:45:00,20.17,20.18,20.16,20.18,93600.0,20.17,20.18,20.16,20.18,93600.0
2014-11-05 15:50:00,20.19,20.2,20.18,20.18,186600.0,20.19,20.2,20.18,20.18,186600.0
2014-11-05 15:55:00,20.18,20.2,20.18,20.18,221400.0,20.18,20.2,20.18,20.18,221400.0
2014-11-06 09:30:00,20.12,20.27,20.1,20.24,100800.0,20.12,20.27,20.1,20.24,100800.0
2014-11-06 09:35:00,20.23,20.3,20.23,20.28,55800.0,20.23,20.3,20.23,20.28,55800.0
2014-11-06 09:40:00,20.28,20.3,20.24,20.26,48000.0,20.28,20.3,20.24,20.26,48000.0
2014-11-06 09:45:00,20.25,20.26,20.2,20.26,36600.0,20.25,20.26,20.2,20.26,36600.0
2014-11-06 09:50:00,20.25,20.27,20.24,20.27,31200.0,20.25,20.27,20.24,20.27,31200.0
2014-11-06 09:55:00,20.25,20.26,20.24,20.24,10200.0,20.25,20.26,20.24,20.24,10200.0
2014-11-06 10:00:00,20.24,20.29,20.22,20.29,38400.0,20.24,20.29,20.22,20.29,38400.0
2014-11-06 10:05:00,20.29,20.31,20.28,20.29,35400.0,20.29,20.31,20.28,20.29,35400.0
2014-11-06 10:10:00,20.29,20.29,20.26,20.28,24000.0,20.29,20.29,20.26,20.28,24000.0
2014-11-06 10:15:00,20.29,20.3,20.25,20.3,46800.0,20.29,20.3,20.25,20.3,46800.0
2014-11-06 10:20:00,20.3,20.33,20.3,20.31,21000.0,20.3,20.33,20.3,20.31,21000.0
2014-11-06 10:25:00,20.32,20.35,20.31,20.35,54600.0,20.32,20.35,20.31,20.35,54600.0
2014-11-06 10:30:00,20.35,20.35,20.32,20.33,30000.0,20.35,20.35,20.32,20.33,30000.0
2014-11-06 10:35:00,20.33,20.38,20.33,20.36,36000.0,20.33,20.38,20.33,20.36,36000.0
2014-11-06 10:40:00,20.37,20.39,20.36,20.38,37800.0,20.37,20.39,20.36,20.38,37800.0
2014-11-06 10:45:00,20.38,20.42,20.38,20.42,63600.0,20.38,20.42,20.38,20.42,63600.0
2014-11-06 10:50:00,20.42,20.43,20.41,20.43,93000.0,20.42,20.43,20.41,20.43,93000.0
2014-11-06 10:55:00,20.43,20.43,20.42,20.42,60000.0,20.43,20.43,20.42,20.42,60000.0
2014-11-06 11:00:00,20.42,20.43,20.41,20.42,31800.0,20.42,20.43,20.41,20.42,31800.0
2014-11-06 11:05:00,20.43,20.43,20.41,20.42,98400.0,20.43,20.43,20.41,20.42,98400.0
2014-11-06 11:10:00,20.42,20.44,20.42,20.43,72000.0,20.42,20.44,20.42,20.43,72000.0
2014-11-06 11:15:00,20.43,20.51,20.43,20.51,302400.0,20.43,20.51,20.43,20.51,302400.0
2014-11-06 11:20:00,20.51,20.54,20.51,20.53,54600.0,20.51,20.54,20.51,20.53,54600.0
2014-11-06 11:25:00,20.54,20.55,20.53,20.54,62400.0,20.54,20.55,20.53,20.54,62400.0
2014-11-06 11:30:00,20.54,20.55,20.54,20.54,113400.0,20.54,20.55,20.54,20.54,113400.0
2014-11-06 11:35:00,20.54,20.55,20.51,20.52,26400.0,20.54,20.55,20.51,20.52,26400.0
2014-11-06 11:40:00,20.52,20.52,20.48,20.5,55200.0,20.52,20.52,20.48,20.5,55200.0
2014-11-06 11:45:00,20.5,20.5,20.49,20.49,21000.0,20.5,20.5,20.49,20.49,21000.0
2014-11-06 11:50:00,20.5,20.5,20.49,20.49,21600.0,20.5,20.5,20.49,20.49,21600.0
2014-11-06 11:55:00,20.49,20.5,20.49,20.49,12000.0,20.49,20.5,20.49,20.49,12000.0
2014-11-06 12:00:00,20.49,20.5,20.49,20.5,19200.0,20.49,20.5,20.49,20.5,19200.0
2014-11-06 12:05:00,20.5,20.5,20.47,20.47,18000.0,20.5,20.5,20.47,20.47,18000.0
2014-11-06 12:10:00,20.47,20.48,20.47,20.48,12600.0,20.47,20.48,20.47,20.48,12600.0
2014-11-06 12:15:00,20.48,20.5,20.48,20.5,27600.0,20.48,20.5,20.48,20.5,27600.0
2014-11-06 12:20:00,20.49,20.5,20.49,20.5,13200.0,20.49,20.5,20.49,20.5,13200.0
2014-11-06 12:25:00,20.5,20.5,20.49,20.49,22200.0,20.5,20.5,20.49,20.49,22200.0
2014-11-06 12:30:00,20.49,20.5,20.49,20.5,27000.0,20.49,20.5,20.49,20.5,27000.0
2014-11-06 12:35:00,20.5,20.52,20.49,20.5,27000.0,20.5,20.52,20.49,20.5,27000.0
2014-11-06 12:40:00,20.5,20.51,20.49,20.51,18600.0,20.5,20.51,20.49,20.51,18600.0
2014-11-06 12:45:00,20.52,20.54,20.51,20.53,61200.0,20.52,20.54,20.51,20.53,61200.0
2014-11-06 12:50:00,20.53,20.53,20.51,20.51,15000.0,20.53,20.53,20.51,20.51,15000.0
2014-11-06 12:55:00,20.5,20.53,20.5,20.52,27000.0,20.5,20.53,20.5,20.52,27000.0
2014-11-06 13:00:00,20.52,20.53,20.51,20.52,27000.0,20.52,20.53,20.51,20.52,27000.0
2014-11-06 13:05:00,20.53,20.53,20.52,20.52,55200.0,20.53,20.53,20.52,20.52,55200.0
2014-11-06 13:10:00,20.51,20.52,20.51,20.51,18600.0,20.51,20.52,20.51,20.51,18600.0
2014-11-06 13:15:00,20.52,20.54,20.51,20.53,64200.0,20.52,20.54,20.51,20.53,64200.0
2014-11-06 13:20:00,20.53,20.54,20.52,20.54,19200.0,20.53,20.54,20.52,20.54,19200.0
2014-11-06 13:25:00,20.54,20.55,20.54,20.54,63000.0,20.54,20.55,20.54,20.54,63000.0
2014-11-06 13:30:00,20.54,20.54,20.53,20.53,19200.0,20.54,20.54,20.53,20.53,19200.0
2014-11-06 13:35:00,20.53,20.54,20.53,20.54,20400.0,20.53,20.54,20.53,20.54,20400.0
2014-11-06 13:40:00,20.54,20.54,20.53,20.53,22200.0,20.54,20.54,20.53,20.53,22200.0
2014-11-06 13:45:00,20.53,20.54,20.52,20.52,22200.0,20.53,20.54,20.52,20.52,22200.0
2014-11-06 13:50:00,20.53,20.55,20.52,20.54,67200.0,20.53,20.55,20.52,20.54,67200.0
2014-11-06 13:55:00,20.53,20.55,20.53,20.55,23400.0,20.53,20.55,20.53,20.55,23400.0
2014-11-06 14:00:00,20.55,20.55,20.54,20.55,28800.0,20.55,20.55,20.54,20.55,28800.0
2014-11-06 14:05:00,20.55,20.56,20.54,20.55,28800.0,20.55,20.56,20.54,20.55,28800.0
2014-11-06 14:10:00,20.55,20.55,20.54,20.55,26400.0,20.55,20.55,20.54,20.55,26400.0
2014-11-06 14:15:00,20.55,20.56,20.55,20.55,22200.0,20.55,20.56,20.55,20.55,22200.0
2014-11-06 14:20:00,20.56,20.57,20.55,20.57,28200.0,20.56,20.57,20.55,20.57,28200.0
2014-11-06 14:25:00,20.57,20.59,20.57,20.58,37800.0,20.57,20.59,20.57,20.58,37800.0
2014-11-06 14:30:00,20.58,20.59,20.56,20.56,31800.0,20.58,20.59,20.56,20.56,31800.0
2014-11-06 14:35:00,20.56,20.56,20.54,20.54,33600.0,20.56,20.56,20.54,20.54,33600.0
2014-11-06 14:40:00,20.54,20.56,20.54,20.55,42000.0,20.54,20.56,20.54,20.55,42000.0
2014-11-06 14:45:00,20.55,20.56,20.55,20.55,42600.0,20.55,20.56,20.55,20.55,42600.0
2014-11-06 14:50:00,20.55,20.56,20.55,20.56,39600.0,20.55,20.56,20.55,20.56,39600.0
2014-11-06 14:55:00,20.56,20.56,20.55,20.56,28200.0,20.56,20.56,20.55,20.56,28200.0
2014-11-06 15:00:00,20.56,20.56,20.54,20.55,42000.0,20.56,20.56,20.54,20.55,42000.0
2014-11-06 15:05:00,20.55,20.55,20.54,20.54,78600.0,20.55,20.55,20.54,20.54,78600.0
2014-11-06 15:10:00,20.54,20.56,20.54,20.56,42600.0,20.54,20.56,20.54,20.56,42600.0
2014-11-06 15:15:00,20.56,20.57,20.56,20.57,48000.0,20.56,20.57,20.56,20.57,48000.0
2014-11-06 15:20:00,20.57,20.58,20.57,20.58,44400.0,20.57,20.58,20.57,20.58,44400.0
2014-11-06 15:25:00,20.58,20.59,20.58,20.58,62400.0,20.58,20.59,20.58,20.58,62400.0
2014-11-06 15:30:00,20.58,20.59,20.58,20.59,61200.0,20.58,20.59,20.58,20.59,61200.0
2014-11-06 15:35:00,20.59,20.59,20.57,20.57,84000.0,20.59,20.59,20.57,20.57,84000.0
2014-11-06 15:40:00,20.58,20.58,20.57,20.58,55800.0,20.58,20.58,20.57,20.58,55800.0
2014-11-06 15:45:00,20.58,20.61,20.58,20.61,141000.0,20.58,20.61,20.58,20.61,141000.0
2014-11-06 15:50:00,20.61,20.61,20.58,20.58,99000.0,20.61,20.61,20.58,20.58,99000.0
2014-11-06 15:55:00,20.58,20.6,20.57,20.59,210000.0,20.58,20.6,20.57,20.59,210000.0
2014-11-07 09:30:00,20.56,20.56,20.37,20.37,162600.0,20.56,20.56,20.37,20.37,162600.0
2014-11-07 09:35:00,20.39,20.45,20.37,20.4,49200.0,20.39,20.45,20.37,20.4,49200.0
2014-11-07 09:40:00,20.4,20.4,20.34,20.39,57600.0,20.4,20.4,20.34,20.39,57600.0
2014-11-07 09:45:00,20.37,20.41,20.36,20.39,84000.0,20.37,20.41,20.36,20.39,84000.0
2014-11-07 09:50:00,20.4,20.43,20.38,20.39,61200.0,20.4,20.43,20.38,20.39,61200.0
2014-11-07 09:55:00,20.38,20.45,20.38,20.42,27600.0,20.38,20.45,20.38,20.42,27600.0
2014-11-07 10:00:00,20.43,20.49,20.42,20.44,86400.0,20.43,20.49,20.42,20.44,86400.0
2014-11-07 10:05:00,20.44,20.46,20.43,20.45,61800.0,20.44,20.46,20.43,20.45,61800.0
2014-11-07 10:10:00,20.44,20.45,20.41,20.42,43800.0,20.44,20.45,20.41,20.42,43800.0
2014-11-07 10:15:00,20.43,20.44,20.41,20.43,61200.0,20.43,20.44,20.41,20.43,61200.0
2014-11-07 10:20:00,20.43,20.43,20.36,20.38,39000.0,20.43,20.43,20.36,20.38,39000.0
2014-11-07 10:25:00,20.37,20.38,20.34,20.38,51600.0,20.37,20.38,20.34,20.38,51600.0
2014-11-07 10:30:00,20.36,20.36,20.32,20.36,30600.0,20.36,20.36,20.32,20.36,30600.0
2014-11-07 10:35:00,20.35,20.39,20.34,20.38,42600.0,20.35,20.39,20.34,20.38,42600.0
2014-11-07 10:40:00,20.38,20.39,20.36,20.38,62400.0,20.38,20.39,20.36,20.38,62400.0
2014-11-07 10:45:00,20.38,20.4,20.37,20.38,186000.0,20.38,20.4,20.37,20.38,186000.0
2014-11-07 10:50:00,20.36,20.39,20.36,20.39,67200.0,20.36,20.39,20.36,20.39,67200.0
2014-11-07 10:55:00,20.38,20.4,20.38,20.4,18000.0,20.38,20.4,20.38,20.4,18000.0
2014-11-07 11:00:00,20.4,20.41,20.39,20.39,22200.0,20.4,20.41,20.39,20.39,22200.0
2014-11-07 11:05:00,20.39,20.41,20.38,20.39,19200.0,20.39,20.41,20.38,20.39,19200.0
2014-11-07 11:10:00,20.4,20.41,20.39,20.4,18600.0,20.4,20.41,20.39,20.4,18600.0
2014-11-07 11:15:00,20.4,20.4,20.38,20.4,36000.0,20.4,20.4,20.38,20.4,36000.0
2014-11-07 11:20:00,20.4,20.4,20.39,20.39,31800.0,20.4,20.4,20.39,20.39,31800.0
2014-11-07 11:25:00,20.4,20.41,20.4,20.41,14400.0,20.4,20.41,20.4,20.41,14400.0
2014-11-07 11:30:00,20.41,20.41,20.39,20.39,15000.0,20.41,20.41,20.39,20.39,15000.0
2014-11-07 11:35:00,20.39,20.4,20.36,20.37,22800.0,20.39,20.4,20.36,20.37,22800.0
2014-11-07 11:40:00,20.38,20.38,20.36,20.36,40200.0,20.38,20.38,20.36,20.36,40200.0
2014-11-07 11:45:00,20.36,20.38,20.36,20.38,46800.0,20.36,20.38,20.36,20.38,46800.0
2014-11-07 11:50:00,20.38,20.41,20.38,20.41,46800.0,20.38,20.41,20.38,20.41,46800.0
2014-11-07 11:55:00,20.41,20.41,20.39,20.39,10800.0,20.41,20.41,20.39,20.39,10800.0
2014-11-07 12:00:00,20.4,20.4,20.39,20.4,40800.0,20.4,20.4,20.39,20.4,40800.0
2014-11-07 12:05:00,20.4,20.4,20.4,20.4,3600.0,20.4,20.4,20.4,20.4,3600.0
2014-11-07 12:10:00,20.4,20.41,20.4,20.41,15000.0,20.4,20.41,20.4,20.41,15000.0
2014-11-07 12:15:00,20.41,20.42,20.4,20.42,48000.0,20.41,20.42,20.4,20.42,48000.0
2014-11-07 12:20:00,20.42,20.45,20.42,20.45,27000.0,20.42,20.45,20.42,20.45,27000.0
2014-11-07 12:25:00,20.45,20.47,20.45,20.47,54000.0,20.45,20.47,20.45,20.47,54000.0
2014-11-07 12:30:00,20.47,20.49,20.44,20.49,122400.0,20.47,20.49,20.44,20.49,122400.0
2014-11-07 12:35:00,20.49,20.52,20.49,20.52,60600.0,20.49,20.52,20.49,20.52,60600.0
2014-11-07 12:40:00,20.52,20.53,20.51,20.53,33000.0,20.52,20.53,20.51,20.53,33000.0
2014-11-07 12:45:00,20.53,20.53,20.5,20.51,16800.0,20.53,20.53,20.5,20.51,16800.0
2014-11-07 12:50:00,20.5,20.5,20.44,20.45,43200.0,20.5,20.5,20.44,20.45,43200.0
2014-11-07 12:55:00,20.44,20.44,20.42,20.42,21600.0,20.44,20.44,20.42,20.42,21600.0
2014-11-07 13:00:00,20.42,20.44,20.42,20.43,19200.0,20.42,20.44,20.42,20.43,19200.0
2014-11-07 13:05:00,20.44,20.45,20.44,20.44,11400.0,20.44,20.45,20.44,20.44,11400.0
2014-11-07 13:10:00,20.45,20.46,20.44,20.46,34200.0,20.45,20.46,20.44,20.46,34200.0
2014-11-07 13:15:00,20.46,20.48,20.45,20.48,49800.0,20.46,20.48,20.45,20.48,49800.0
2014-11-07 13:20:00,20.48,20.5,20.47,20.47,93600.0,20.48,20.5,20.47,20.47,93600.0
2014-11-07 13:25:00,20.47,20.48,20.45,20.47,93000.0,20.47,20.48,20.45,20.47,93000.0
2014-11-07 13:30:00,20.47,20.5,20.46,20.48,69600.0,20.47,20.5,20.46,20.48,69600.0
2014-11-07 13:35:00,20.47,20.47,20.45,20.45,10200.0,20.47,20.47,20.45,20.45,10200.0
2014-11-07 13:40:00,20.44,20.45,20.43,20.44,50400.0,20.44,20.45,20.43,20.44,50400.0
2014-11-07 13:45:00,20.44,20.44,20.43,20.43,16200.0,20.44,20.44,20.43,20.43,16200.0
2014-11-07 13:50:00,20.44,20.44,20.43,20.43,16800.0,20.44,20.44,20.43,20.43,16800.0
2014-11-07 13:55:00,20.43,20.43,20.42,20.43,36000.0,20.43,20.43,20.42,20.43,36000.0
2014-11-07 14:00:00,20.43,20.46,20.42,20.44,64200.0,20.43,20.46,20.42,20.44,64200.0
2014-11-07 14:05:00,20.43,20.44,20.43,20.44,13800.0,20.43,20.44,20.43,20.44,13800.0
2014-11-07 14:10:00,20.44,20.45,20.44,20.44,180000.0,20.44,20.45,20.44,20.44,180000.0
2014-11-07 14:15:00,20.44,20.45,20.44,20.44,49800.0,20.44,20.45,20.44,20.44,49800.0
2014-11-07 14:20:00,20.44,20.44,20.42,20.42,30600.0,20.44,20.44,20.42,20.42,30600.0
2014-11-07 14:25:00,20.42,20.44,20.41,20.43,164400.0,20.42,20.44,20.41,20.43,164400.0
2014-11-07 14:30:00,20.43,20.45,20.43,20.45,112800.0,20.43,20.45,20.43,20.45,112800.0
2014-11-07 14:35:00,20.45,20.45,20.43,20.43,23400.0,20.45,20.45,20.43,20.43,23400.0
2014-11-07 14:40:00,20.42,20.43,20.42,20.43,36600.0,20.42,20.43,20.42,20.43,36600.0
2014-11-07 14:45:00,20.42,20.43,20.42,20.42,33600.0,20.42,20.43,20.42,20.42,33600.0
2014-11-07 14:50:00,20.42,20.43,20.41,20.41,31200.0,20.42,20.43,20.41,20.41,31200.0
2014-11-07 14:55:00,20.41,20.44,20.4,20.42,206400.0,20.41,20.44,20.4,20.42,206400.0
2014-11-07 15:00:00,20.41,20.42,20.41,20.42,36000.0,20.41,20.42,20.41,20.42,36000.0
2014-11-07 15:05:00,20.42,20.43,20.41,20.43,45000.0,20.42,20.43,20.41,20.43,45000.0
2014-11-07 15:10:00,20.43,20.43,20.41,20.41,36000.0,20.43,20.43,20.41,20.41,36000.0
2014-11-07 15:15:00,20.42,20.43,20.4,20.42,198000.0,20.42,20.43,20.4,20.42,198000.0
2014-11-07 15:20:00,20.42,20.42,20.41,20.42,26400.0,20.42,20.42,20.41,20.42,26400.0
2014-11-07 15:25:00,20.42,20.42,20.41,20.42,108000.0,20.42,20.42,20.41,20.42,108000.0
2014-11-07 15:30:00,20.41,20.43,20.41,20.41,305400.0,20.41,20.43,20.41,20.41,305400.0
2014-11-07 15:35:00,20.41,20.42,20.41,20.42,81000.0,20.41,20.42,20.41,20.42,81000.0
2014-11-07 15:40:00,20.42,20.42,20.41,20.41,74400.0,20.42,20.42,20.41,20.41,74400.0
2014-11-07 15:45:00,20.41,20.43,20.4,20.41,162600.0,20.41,20.43,20.4,20.41,162600.0
2014-11-07 15:50:00,20.41,20.43,20.41,20.42,277800.0,20.41,20.43,20.41,20.42,277800.0
2014-11-07 15:55:00,20.43,20.46,20.42,20.46,291600.0,20.43,20.46,20.42,20.46,291600.0
2014-11-10 09:30:00,20.46,20.53,20.46,20.52,101400.0,20.46,20.53,20.46,20.52,101400.0
2014-11-10 09:35:00,20.53,20.6,20.53,20.6,30000.0,20.53,20.6,20.53,20.6,30000.0
2014-11-10 09:40:00,20.6,20.63,20.56,20.57,143400.0,20.6,20.63,20.56,20.57,143400.0
2014-11-10 09:45:00,20.59,20.6,20.55,20.6,58800.0,20.59,20.6,20.55,20.6,58800.0
2014-11-10 09:50:00,20.6,20.64,20.6,20.6,30000.0,20.6,20.64,20.6,20.6,30000.0
2014-11-10 09:55:00,20.6,20.63,20.6,20.61,42600.0,20.6,20.63,20.6,20.61,42600.0
2014-11-10 10:00:00,20.62,20.64,20.61,20.63,46800.0,20.62,20.64,20.61,20.63,46800.0
2014-11-10 10:05:00,20.63,20.63,20.57,20.57,87600.0,20.63,20.63,20.57,20.57,87600.0
2014-11-10 10:10:00,20.56,20.58,20.54,20.54,24000.0,20.56,20.58,20.54,20.54,24000.0
2014-11-10 10:15:00,20.54,20.57,20.54,20.57,21000.0,20.54,20.57,20.54,20.57,21000.0
2014-11-10 10:20:00,20.57,20.57,20.53,20.55,37800.0,20.57,20.57,20.53,20.55,37800.0
2014-11-10 10:25:00,20.55,20.55,20.52,20.52,19200.0,20.55,20.55,20.52,20.52,19200.0
2014-11-10 10:30:00,20.53,20.57,20.52,20.55,28800.0,20.53,20.57,20.52,20.55,28800.0
2014-11-10 10:35:00,20.55,20.57,20.55,20.57,51600.0,20.55,20.57,20.55,20.57,51600.0
2014-11-10 10:40:00,20.58,20.59,20.57,20.59,33000.0,20.58,20.59,20.57,20.59,33000.0
2014-11-10 10:45:00,20.59,20.59,20.57,20.57,43200.0,20.59,20.59,20.57,20.57,43200.0
2014-11-10 10:50:00,20.58,20.58,20.56,20.56,62400.0,20.58,20.58,20.56,20.56,62400.0
2014-11-10 10:55:00,20.57,20.59,20.54,20.54,55800.0,20.57,20.59,20.54,20.54,55800.0
2014-11-10 11:00:00,20.55,20.56,20.54,20.55,42000.0,20.55,20.56,20.54,20.55,42000.0
2014-11-10 11:05:00,20.55,20.57,20.54,20.57,24600.0,20.55,20.57,20.54,20.57,24600.0
2014-11-10 11:10:00,20.58,20.58,20.55,20.56,16200.0,20.58,20.58,20.55,20.56,16200.0
2014-11-10 11:15:00,20.56,20.59,20.55,20.59,19800.0,20.56,20.59,20.55,20.59,19800.0
2014-11-10 11:20:00,20.59,20.61,20.59,20.6,21000.0,20.59,20.61,20.59,20.6,21000.0
2014-11-10 11:25:00,20.6,20.61,20.59,20.61,17400.0,20.6,20.61,20.59,20.61,17400.0
2014-11-10 11:30:00,20.6,20.61,20.59,20.6,37800.0,20.6,20.61,20.59,20.6,37800.0
2014-11-10 11:35:00,20.6,20.6,20.58,20.59,18000.0,20.6,20.6,20.58,20.59,18000.0
2014-11-10 11:40:00,20.59,20.6,20.58,20.58,12000.0,20.59,20.6,20.58,20.58,12000.0
2014-11-10 11:45:00,20.58,20.59,20.58,20.58,13800.0,20.58,20.59,20.58,20.58,13800.0
2014-11-10 11:50:00,20.58,20.6,20.58,20.6,18600.0,20.58,20.6,20.58,20.6,18600.0
2014-11-10 11:55:00,20.59,20.6,20.58,20.59,18600.0,20.59,20.6,20.58,20.59,18600.0
2014-11-10 12:00:00,20.59,20.61,20.59,20.61,29400.0,20.59,20.61,20.59,20.61,29400.0
2014-11-10 12:05:00,20.61,20.62,20.61,20.62,16800.0,20.61,20.62,20.61,20.62,16800.0
2014-11-10 12:10:00,20.61,20.63,20.6,20.63,27000.0,20.61,20.63,20.6,20.63,27000.0
2014-11-10 12:15:00,20.64,20.64,20.62,20.63,18000.0,20.64,20.64,20.62,20.63,18000.0
2014-11-10 12:20:00,20.64,20.66,20.64,20.65,46800.0,20.64,20.66,20.64,20.65,46800.0
2014-11-10 12:25:00,20.65,20.67,20.65,20.66,34800.0,20.65,20.67,20.65,20.66,34800.0
2014-11-10 12:30:00,20.66,20.66,20.65,20.66,46200.0,20.66,20.66,20.65,20.66,46200.0
2014-11-10 12:35:00,20.66,20.67,20.65,20.65,11400.0,20.66,20.67,20.65,20.65,11400.0
2014-11-10 12:40:00,20.65,20.67,20.64,20.64,10800.0,20.65,20.67,20.64,20.64,10800.0
2014-11-10 12:45:00,20.64,20.65,20.64,20.65,18600.0,20.64,20.65,20.64,20.65,18600.0
2014-11-10 12:50:00,20.64,20.64,20.62,20.62,15000.0,20.64,20.64,20.62,20.62,15000.0
2014-11-10 12:55:00,20.62,20.62,20.6,20.6,42000.0,20.62,20.62,20.6,20.6,42000.0
2014-11-10 13:00:00,20.6,20.6,20.59,20.6,13800.0,20.6,20.6,20.59,20.6,13800.0
2014-11-10 13:05:00,20.59,20.6,20.58,20.59,33600.0,20.59,20.6,20.58,20.59,33600.0
2014-11-10 13:10:00,20.58,20.6,20.58,20.58,23400.0,20.58,20.6,20.58,20.58,23400.0
2014-11-10 13:15:00,20.57,20.6,20.57,20.59,6600.0,20.57,20.6,20.57,20.59,6600.0
2014-11-10 13:20:00,20.59,20.6,20.59,20.59,14400.0,20.59,20.6,20.59,20.59,14400.0
2014-11-10 13:25:00,20.59,20.6,20.58,20.6,31200.0,20.59,20.6,20.58,20.6,31200.0
2014-11-10 13:30:00,20.6,20.6,20.59,20.59,9600.0,20.6,20.6,20.59,20.59,9600.0
2014-11-10 13:35:00,20.59,20.59,20.58,20.59,12600.0,20.59,20.59,20.58,20.59,12600.0
2014-11-10 13:40:00,20.59,20.6,20.59,20.6,13200.0,20.59,20.6,20.59,20.6,13200.0
2014-11-10 13:45:00,20.58,20.59,20.58,20.59,10200.0,20.58,20.59,20.58,20.59,10200.0
2014-11-10 13:50:00,20.59,20.59,20.58,20.58,16200.0,20.59,20.59,20.58,20.58,16200.0
2014-11-10 13:55:00,20.58,20.6,20.58,20.6,11400.0,20.58,20.6,20.58,20.6,11400.0
2014-11-10 14:00:00,20.59,20.6,20.57,20.6,57600.0,20.59,20.6,20.57,20.6,57600.0
2014-11-10 14:05:00,20.6,20.6,20.6,20.6,24000.0,20.6,20.6,20.6,20.6,24000.0
2014-11-10 14:10:00,20.6,20.6,20.6,20.6,20400.0,20.6,20.6,20.6,20.6,20400.0
2014-11-10 14:15:00,20.6,20.61,20.6,20.61,17400.0,20.6,20.61,20.6,20.61,17400.0
2014-11-10 14:20:00,20.61,20.65,20.61,20.65,55200.0,20.61,20.65,20.61,20.65,55200.0
2014-11-10 14:25:00,20.66,20.67,20.65,20.66,21000.0,20.66,20.67,20.65,20.66,21000.0
2014-11-10 14:30:00,20.66,20.67,20.66,20.66,26400.0,20.66,20.67,20.66,20.66,26400.0
2014-11-10 14:35:00,20.66,20.68,20.66,20.68,67800.0,20.66,20.68,20.66,20.68,67800.0
2014-11-10 14:40:00,20.68,20.7,20.68,20.69,37200.0,20.68,20.7,20.68,20.69,37200.0
2014-11-10 14:45:00,20.69,20.71,20.69,20.71,36600.0,20.69,20.71,20.69,20.71,36600.0
2014-11-10 14:50:00,20.71,20.72,20.71,20.72,52800.0,20.71,20.72,20.71,20.72,52800.0
2014-11-10 14:55:00,20.72,20.73,20.7,20.72,56400.0,20.72,20.73,20.7,20.72,56400.0
2014-11-10 15:00:00,20.73,20.74,20.72,20.72,36000.0,20.73,20.74,20.72,20.72,36000.0
2014-11-10 15:05:00,20.73,20.74,20.73,20.74,38400.0,20.73,20.74,20.73,20.74,38400.0
2014-11-10 15:10:00,20.74,20.74,20.73,20.73,35400.0,20.74,20.74,20.73,20.73,35400.0
2014-11-10 15:15:00,20.74,20.74,20.72,20.73,39600.0,20.74,20.74,20.72,20.73,39600.0
2014-11-10 15:20:00,20.73,20.74,20.72,20.74,58800.0,20.73,20.74,20.72,20.74,58800.0
2014-11-10 15:25:00,20.73,20.74,20.72,20.73,54600.0,20.73,20.74,20.72,20.73,54600.0
2014-11-10 15:30:00,20.73,20.73,20.71,20.73,138000.0,20.73,20.73,20.71,20.73,138000.0
2014-11-10 15:35:00,20.72,20.74,20.72,20.74,83400.0,20.72,20.74,20.72,20.74,83400.0
2014-11-10 15:40:00,20.73,20.74,20.72,20.74,47400.0,20.73,20.74,20.72,20.74,47400.0
2014-11-10 15:45:00,20.74,20.77,20.74,20.75,64200.0,20.74,20.77,20.74,20.75,64200.0
2014-11-10 15:50:00,20.75,20.76,20.74,20.74,57600.0,20.75,20.76,20.74,20.74,57600.0
2014-11-10 15:55:00,20.74,20.77,20.74,20.77,146400.0,20.74,20.77,20.74,20.77,146400.0
2014-11-11 09:30:00,20.83,20.83,20.79,20.81,48600.0,20.83,20.83,20.79,20.81,48600.0
2014-11-11 09:35:00,20.81,20.81,20.77,20.8,34200.0,20.81,20.81,20.77,20.8,34200.0
2014-11-11 09:40:00,20.83,20.83,20.81,20.83,11400.0,20.83,20.83,20.81,20.83,11400.0
2014-11-11 09:45:00,20.79,20.79,20.74,20.77,37800.0,20.79,20.79,20.74,20.77,37800.0
2014-11-11 09:50:00,20.78,20.79,20.77,20.77,5400.0,20.78,20.79,20.77,20.77,5400.0
2014-11-11 09:55:00,20.77,20.78,20.7,20.72,96000.0,20.77,20.78,20.7,20.72,96000.0
2014-11-11 10:00:00,20.74,20.77,20.73,20.75,70800.0,20.74,20.77,20.73,20.75,70800.0
2014-11-11 10:05:00,20.75,20.77,20.72,20.77,67800.0,20.75,20.77,20.72,20.77,67800.0
2014-11-11 10:10:00,20.78,20.79,20.77,20.79,12600.0,20.78,20.79,20.77,20.79,12600.0
2014-11-11 10:15:00,20.78,20.81,20.78,20.8,25800.0,20.78,20.81,20.78,20.8,25800.0
2014-11-11 10:20:00,20.79,20.83,20.79,20.83,30600.0,20.79,20.83,20.79,20.83,30600.0
2014-11-11 10:25:00,20.83,20.85,20.83,20.85,67200.0,20.83,20.85,20.83,20.85,67200.0
2014-11-11 10:30:00,20.85,20.86,20.84,20.85,15600.0,20.85,20.86,20.84,20.85,15600.0
2014-11-11 10:35:00,20.85,20.86,20.84,20.86,10200.0,20.85,20.86,20.84,20.86,10200.0
2014-11-11 10:40:00,20.86,20.87,20.85,20.86,15600.0,20.86,20.87,20.85,20.86,15600.0
2014-11-11 10:45:00,20.86,20.86,20.84,20.84,25800.0,20.86,20.86,20.84,20.84,25800.0
2014-11-11 10:50:00,20.85,20.86,20.84,20.86,23400.0,20.85,20.86,20.84,20.86,23400.0
2014-11-11 10:55:00,20.86,20.88,20.86,20.87,14400.0,20.86,20.88,20.86,20.87,14400.0
2014-11-11 11:00:00,20.86,20.86,20.84,20.84,51000.0,20.86,20.86,20.84,20.84,51000.0
2014-11-11 11:05:00,20.84,20.86,20.84,20.86,8400.0,20.84,20.86,20.84,20.86,8400.0
2014-11-11 11:10:00,20.87,20.89,20.87,20.89,23400.0,20.87,20.89,20.87,20.89,23400.0
2014-11-11 11:15:00,20.88,20.88,20.86,20.87,6600.0,20.88,20.88,20.86,20.87,6600.0
2014-11-11 11:20:00,20.87,20.87,20.86,20.87,7200.0,20.87,20.87,20.86,20.87,7200.0
2014-11-11 11:25:00,20.86,20.86,20.83,20.84,25200.0,20.86,20.86,20.83,20.84,25200.0
2014-11-11 11:30:00,20.84,20.85,20.84,20.84,7800.0,20.84,20.85,20.84,20.84,7800.0
2014-11-11 11:35:00,20.84,20.84,20.82,20.82,29400.0,20.84,20.84,20.82,20.82,29400.0
2014-11-11 11:40:00,20.82,20.83,20.82,20.82,7200.0,20.82,20.83,20.82,20.82,7200.0
2014-11-11 11:45:00,20.83,20.83,20.82,20.82,40200.0,20.83,20.83,20.82,20.82,40200.0
2014-11-11 11:50:00,20.83,20.84,20.82,20.84,27600.0,20.83,20.84,20.82,20.84,27600.0
2014-11-11 11:55:00,20.84,20.85,20.84,20.84,19800.0,20.84,20.85,20.84,20.84,19800.0
2014-11-11 12:00:00,20.84,20.85,20.83,20.84,113400.0,20.84,20.85,20.83,20.84,113400.0
2014-11-11 12:05:00,20.84,20.84,20.83,20.83,10800.0,20.84,20.84,20.83,20.83,10800.0
2014-11-11 12:10:00,20.84,20.85,20.84,20.85,28800.0,20.84,20.85,20.84,20.85,28800.0
2014-11-11 12:15:00,20.85,20.86,20.85,20.86,10800.0,20.85,20.86,20.85,20.86,10800.0
2014-11-11 12:20:00,20.86,20.86,20.86,20.86,22800.0,20.86,20.86,20.86,20.86,22800.0
2014-11-11 12:25:00,20.86,20.86,20.84,20.85,20400.0,20.86,20.86,20.84,20.85,20400.0
2014-11-11 12:30:00,20.85,20.85,20.84,20.84,16800.0,20.85,20.85,20.84,20.84,16800.0
2014-11-11 12:35:00,20.84,20.84,20.81,20.81,21600.0,20.84,20.84,20.81,20.81,21600.0
2014-11-11 12:40:00,20.81,20.81,20.8,20.8,13800.0,20.81,20.81,20.8,20.8,13800.0
2014-11-11 12:45:00,20.8,20.8,20.78,20.78,16200.0,20.8,20.8,20.78,20.78,16200.0
2014-11-11 12:50:00,20.78,20.79,20.77,20.77,41400.0,20.78,20.79,20.77,20.77,41400.0
2014-11-11 12:55:00,20.77,20.8,20.77,20.78,25200.0,20.77,20.8,20.77,20.78,25200.0
2014-11-11 13:00:00,20.78,20.78,20.78,20.78,6600.0,20.78,20.78,20.78,20.78,6600.0
2014-11-11 13:05:00,20.78,20.78,20.76,20.77,8400.0,20.78,20.78,20.76,20.77,8400.0
2014-11-11 13:10:00,20.76,20.76,20.73,20.73,20400.0,20.76,20.76,20.73,20.73,20400.0
2014-11-11 13:15:00,20.72,20.74,20.72,20.74,19200.0,20.72,20.74,20.72,20.74,19200.0
2014-11-11 13:20:00,20.74,20.74,20.73,20.74,6000.0,20.74,20.74,20.73,20.74,6000.0
2014-11-11 13:25:00,20.73,20.74,20.72,20.73,30600.0,20.73,20.74,20.72,20.73,30600.0
2014-11-11 13:30:00,20.73,20.73,20.72,20.72,4800.0,20.73,20.73,20.72,20.72,4800.0
2014-11-11 13:35:00,20.73,20.73,20.73,20.73,9600.0,20.73,20.73,20.73,20.73,9600.0
2014-11-11 13:40:00,20.73,20.73,20.72,20.72,13800.0,20.73,20.73,20.72,20.72,13800.0
2014-11-11 13:45:00,20.72,20.72,20.72,20.72,4800.0,20.72,20.72,20.72,20.72,4800.0
2014-11-11 13:50:00,20.72,20.73,20.72,20.73,14400.0,20.72,20.73,20.72,20.73,14400.0
2014-11-11 13:55:00,20.73,20.74,20.73,20.73,29400.0,20.73,20.74,20.73,20.73,29400.0
2014-11-11 14:00:00,20.72,20.73,20.72,20.72,10200.0,20.72,20.73,20.72,20.72,10200.0
2014-11-11 14:05:00,20.71,20.72,20.69,20.69,10800.0,20.71,20.72,20.69,20.69,10800.0
2014-11-11 14:10:00,20.7,20.7,20.7,20.7,6000.0,20.7,20.7,20.7,20.7,6000.0
2014-11-11 14:15:00,20.71,20.71,20.7,20.71,28800.0,20.71,20.71,20.7,20.71,28800.0
2014-11-11 14:20:00,20.7,20.72,20.7,20.72,17400.0,20.7,20.72,20.7,20.72,17400.0
2014-11-11 14:25:00,20.71,20.72,20.71,20.72,20400.0,20.71,20.72,20.71,20.72,20400.0
2014-11-11 14:30:00,20.72,20.72,20.72,20.72,16800.0,20.72,20.72,20.72,20.72,16800.0
2014-11-11 14:35:00,20.72,20.72,20.71,20.71,6000.0,20.72,20.72,20.71,20.71,6000.0
2014-11-11 14:40:00,20.71,20.73,20.71,20.73,13200.0,20.71,20.73,20.71,20.73,13200.0
2014-11-11 14:45:00,20.73,20.73,20.73,20.73,13800.0,20.73,20.73,20.73,20.73,13800.0
2014-11-11 14:50:00,20.73,20.73,20.72,20.72,22200.0,20.73,20.73,20.72,20.72,22200.0
2014-11-11 14:55:00,20.72,20.74,20.72,20.73,11400.0,20.72,20.74,20.72,20.73,11400.0
2014-11-11 15:00:00,20.74,20.75,20.73,20.75,15600.0,20.74,20.75,20.73,20.75,15600.0
2014-11-11 15:05:00,20.75,20.75,20.74,20.74,12600.0,20.75,20.75,20.74,20.74,12600.0
2014-11-11 15:10:00,20.74,20.75,20.74,20.75,19800.0,20.74,20.75,20.74,20.75,19800.0
2014-11-11 15:15:00,20.75,20.76,20.75,20.75,20400.0,20.75,20.76,20.75,20.75,20400.0
2014-11-11 15:20:00,20.75,20.75,20.73,20.73,15000.0,20.75,20.75,20.73,20.73,15000.0
2014-11-11 15:25:00,20.72,20.74,20.72,20.74,28800.0,20.72,20.74,20.72,20.74,28800.0
2014-11-11 15:30:00,20.74,20.76,20.74,20.76,34800.0,20.74,20.76,20.74,20.76,34800.0
2014-11-11 15:35:00,20.76,20.78,20.75,20.78,45600.0,20.76,20.78,20.75,20.78,45600.0
2014-11-11 15:40:00,20.78,20.8,20.78,20.8,31200.0,20.78,20.8,20.78,20.8,31200.0
2014-11-11 15:45:00,20.8,20.81,20.79,20.8,28200.0,20.8,20.81,20.79,20.8,28200.0
2014-11-11 15:50:00,20.8,20.8,20.79,20.79,40800.0,20.8,20.8,20.79,20.79,40800.0
2014-11-11 15:55:00,20.79,20.8,20.78,20.8,80400.0,20.79,20.8,20.78,20.8,80400.0
2014-11-12 09:30:00,20.77,20.77,20.64,20.66,58800.0,20.77,20.77,20.64,20.66,58800.0
2014-11-12 09:35:00,20.66,20.69,20.64,20.67,36000.0,20.66,20.69,20.64,20.67,36000.0
2014-11-12 09:40:00,20.66,20.7,20.64,20.67,58800.0,20.66,20.7,20.64,20.67,58800.0
2014-11-12 09:45:00,20.66,20.66,20.64,20.64,8400.0,20.66,20.66,20.64,20.64,8400.0
2014-11-12 09:50:00,20.63,20.64,20.56,20.56,43800.0,20.63,20.64,20.56,20.56,43800.0
2014-11-12 09:55:00,20.58,20.58,20.5,20.5,88800.0,20.58,20.58,20.5,20.5,88800.0
2014-11-12 10:00:00,20.53,20.54,20.5,20.53,165600.0,20.53,20.54,20.5,20.53,165600.0
2014-11-12 10:05:00,20.53,20.58,20.53,20.58,77400.0,20.53,20.58,20.53,20.58,77400.0
2014-11-12 10:10:00,20.57,20.59,20.57,20.58,36600.0,20.57,20.59,20.57,20.58,36600.0
2014-11-12 10:15:00,20.58,20.58,20.56,20.57,55200.0,20.58,20.58,20.56,20.57,55200.0
2014-11-12 10:20:00,20.57,20.58,20.54,20.57,39600.0,20.57,20.58,20.54,20.57,39600.0
2014-11-12 10:25:00,20.57,20.58,20.56,20.57,33000.0,20.57,20.58,20.56,20.57,33000.0
2014-11-12 10:30:00,20.57,20.58,20.56,20.57,53400.0,20.57,20.58,20.56,20.57,53400.0
2014-11-12 10:35:00,20.58,20.59,20.58,20.59,22800.0,20.58,20.59,20.58,20.59,22800.0
2014-11-12 10:40:00,20.59,20.61,20.59,20.59,15600.0,20.59,20.61,20.59,20.59,15600.0
2014-11-12 10:45:00,20.59,20.6,20.58,20.59,20400.0,20.59,20.6,20.58,20.59,20400.0
2014-11-12 10:50:00,20.59,20.6,20.57,20.57,43200.0,20.59,20.6,20.57,20.57,43200.0
2014-11-12 10:55:00,20.58,20.58,20.53,20.53,102600.0,20.58,20.58,20.53,20.53,102600.0
2014-11-12 11:00:00,20.53,20.54,20.52,20.54,22200.0,20.53,20.54,20.52,20.54,22200.0
2014-11-12 11:05:00,20.54,20.58,20.54,20.57,34800.0,20.54,20.58,20.54,20.57,34800.0
2014-11-12 11:10:00,20.57,20.58,20.54,20.55,109200.0,20.57,20.58,20.54,20.55,109200.0
2014-11-12 11:15:00,20.55,20.55,20.49,20.49,68400.0,20.55,20.55,20.49,20.49,68400.0
2014-11-12 11:20:00,20.5,20.53,20.5,20.5,55800.0,20.5,20.53,20.5,20.5,55800.0
2014-11-12 11:25:00,20.5,20.5,20.48,20.49,18000.0,20.5,20.5,20.48,20.49,18000.0
2014-11-12 11:30:00,20.49,20.5,20.49,20.5,55200.0,20.49,20.5,20.49,20.5,55200.0
2014-11-12 11:35:00,20.5,20.54,20.5,20.53,28200.0,20.5,20.54,20.5,20.53,28200.0
2014-11-12 11:40:00,20.53,20.54,20.52,20.54,25200.0,20.53,20.54,20.52,20.54,25200.0
2014-11-12 11:45:00,20.54,20.54,20.5,20.5,72600.0,20.54,20.54,20.5,20.5,72600.0
2014-11-12 11:50:00,20.5,20.53,20.5,20.53,19200.0,20.5,20.53,20.5,20.53,19200.0
2014-11-12 11:55:00,20.53,20.54,20.53,20.54,29400.0,20.53,20.54,20.53,20.54,29400.0
2014-11-12 12:00:00,20.54,20.55,20.54,20.55,18000.0,20.54,20.55,20.54,20.55,18000.0
2014-11-12 12:05:00,20.55,20.57,20.55,20.56,71400.0,20.55,20.57,20.55,20.56,71400.0
2014-11-12 12:10:00,20.57,20.58,20.57,20.57,13800.0,20.57,20.58,20.57,20.57,13800.0
2014-11-12 12:15:00,20.57,20.57,20.55,20.56,68400.0,20.57,20.57,20.55,20.56,68400.0
2014-11-12 12:20:00,20.56,20.57,20.56,20.56,45000.0,20.56,20.57,20.56,20.56,45000.0
2014-11-12 12:25:00,20.56,20.56,20.56,20.56,21000.0,20.56,20.56,20.56,20.56,21000.0
2014-11-12 12:30:00,20.56,20.57,20.52,20.53,56400.0,20.56,20.57,20.52,20.53,56400.0
2014-11-12 12:35:00,20.53,20.56,20.53,20.55,27000.0,20.53,20.56,20.53,20.55,27000.0
2014-11-12 12:40:00,20.56,20.56,20.52,20.52,55200.0,20.56,20.56,20.52,20.52,55200.0
2014-11-12 12:45:00,20.52,20.52,20.5,20.5,45600.0,20.52,20.52,20.5,20.5,45600.0
2014-11-12 12:50:00,20.5,20.5,20.49,20.5,22800.0,20.5,20.5,20.49,20.5,22800.0
2014-11-12 12:55:00,20.5,20.51,20.5,20.5,36600.0,20.5,20.51,20.5,20.5,36600.0
2014-11-12 13:00:00,20.5,20.5,20.5,20.5,18600.0,20.5,20.5,20.5,20.5,18600.0
2014-11-12 13:05:00,20.5,20.51,20.47,20.47,40200.0,20.5,20.51,20.47,20.47,40200.0
2014-11-12 13:10:00,20.47,20.48,20.47,20.47,37800.0,20.47,20.48,20.47,20.47,37800.0
2014-11-12 13:15:00,20.47,20.49,20.47,20.49,30000.0,20.47,20.49,20.47,20.49,30000.0
2014-11-12 13:20:00,20.48,20.49,20.47,20.48,55800.0,20.48,20.49,20.47,20.48,55800.0
2014-11-12 13:25:00,20.48,20.49,20.47,20.47,69600.0,20.48,20.49,20.47,20.47,69600.0
2014-11-12 13:30:00,20.47,20.48,20.47,20.48,10200.0,20.47,20.48,20.47,20.48,10200.0
2014-11-12 13:35:00,20.48,20.48,20.44,20.44,70200.0,20.48,20.48,20.44,20.44,70200.0
2014-11-12 13:40:00,20.44,20.47,20.44,20.47,23400.0,20.44,20.47,20.44,20.47,23400.0
2014-11-12 13:45:00,20.47,20.47,20.45,20.46,33000.0,20.47,20.47,20.45,20.46,33000.0
2014-11-12 13:50:00,20.46,20.46,20.44,20.45,27000.0,20.46,20.46,20.44,20.45,27000.0
2014-11-12 13:55:00,20.44,20.45,20.44,20.45,33000.0,20.44,20.45,20.44,20.45,33000.0
2014-11-12 14:00:00,20.45,20.46,20.45,20.45,43800.0,20.45,20.46,20.45,20.45,43800.0
2014-11-12 14:05:00,20.45,20.46,20.44,20.45,36000.0,20.45,20.46,20.44,20.45,36000.0
2014-11-12 14:10:00,20.45,20.46,20.45,20.46,34800.0,20.45,20.46,20.45,20.46,34800.0
2014-11-12 14:15:00,20.46,20.49,20.46,20.49,33000.0,20.46,20.49,20.46,20.49,33000.0
2014-11-12 14:20:00,20.5,20.5,20.49,20.5,46800.0,20.5,20.5,20.49,20.5,46800.0
2014-11-12 14:25:00,20.5,20.5,20.49,20.49,12000.0,20.5,20.5,20.49,20.49,12000.0
2014-11-12 14:30:00,20.5,20.5,20.49,20.5,31800.0,20.5,20.5,20.49,20.5,31800.0
2014-11-12 14:35:00,20.5,20.5,20.5,20.5,21600.0,20.5,20.5,20.5,20.5,21600.0
2014-11-12 14:40:00,20.5,20.5,20.48,20.48,39600.0,20.5,20.5,20.48,20.48,39600.0
2014-11-12 14:45:00,20.48,20.48,20.48,20.48,33000.0,20.48,20.48,20.48,20.48,33000.0
2014-11-12 14:50:00,20.48,20.48,20.43,20.45,91200.0,20.48,20.48,20.43,20.45,91200.0
2014-11-12 14:55:00,20.44,20.44,20.41,20.43,159600.0,20.44,20.44,20.41,20.43,159600.0
2014-11-12 15:00:00,20.42,20.45,20.42,20.45,61800.0,20.42,20.45,20.42,20.45,61800.0
2014-11-12 15:05:00,20.45,20.49,20.45,20.49,50400.0,20.45,20.49,20.45,20.49,50400.0
2014-11-12 15:10:00,20.49,20.5,20.48,20.5,85800.0,20.49,20.5,20.48,20.5,85800.0
2014-11-12 15:15:00,20.5,20.5,20.5,20.5,77400.0,20.5,20.5,20.5,20.5,77400.0
2014-11-12 15:20:00,20.5,20.5,20.47,20.48,73200.0,20.5,20.5,20.47,20.48,73200.0
2014-11-12 15:25:00,20.48,20.49,20.47,20.49,124800.0,20.48,20.49,20.47,20.49,124800.0
2014-11-12 15:30:00,20.49,20.5,20.48,20.48,118800.0,20.49,20.5,20.48,20.48,118800.0
2014-11-12 15:35:00,20.48,20.49,20.47,20.49,154800.0,20.48,20.49,20.47,20.49,154800.0
2014-11-12 15:40:00,20.49,20.5,20.48,20.5,49800.0,20.49,20.5,20.48,20.5,49800.0
2014-11-12 15:45:00,20.5,20.52,20.48,20.49,337200.0,20.5,20.52,20.48,20.49,337200.0
2014-11-12 15:50:00,20.49,20.5,20.48,20.5,168600.0,20.49,20.5,20.48,20.5,168600.0
2014-11-12 15:55:00,20.5,20.51,20.49,20.49,304800.0,20.5,20.51,20.49,20.49,304800.0
2014-11-13 09:30:00,20.49,20.68,20.49,20.56,109200.0,20.49,20.68,20.49,20.56,109200.0
2014-11-13 09:35:00,20.56,20.63,20.55,20.62,84600.0,20.56,20.63,20.55,20.62,84600.0
2014-11-13 09:40:00,20.63,20.69,20.63,20.64,33000.0,20.63,20.69,20.63,20.64,33000.0
2014-11-13 09:45:00,20.65,20.65,20.61,20.62,25200.0,20.65,20.65,20.61,20.62,25200.0
2014-11-13 09:50:00,20.62,20.62,20.6,20.6,43200.0,20.62,20.62,20.6,20.6,43200.0
2014-11-13 09:55:00,20.61,20.61,20.58,20.59,35400.0,20.61,20.61,20.58,20.59,35400.0
2014-11-13 10:00:00,20.6,20.6,20.54,20.54,44400.0,20.6,20.6,20.54,20.54,44400.0
2014-11-13 10:05:00,20.54,20.57,20.54,20.56,66600.0,20.54,20.57,20.54,20.56,66600.0
2014-11-13 10:10:00,20.55,20.58,20.54,20.57,29400.0,20.55,20.58,20.54,20.57,29400.0
2014-11-13 10:15:00,20.58,20.61,20.57,20.6,35400.0,20.58,20.61,20.57,20.6,35400.0
2014-11-13 10:20:00,20.59,20.62,20.58,20.62,36000.0,20.59,20.62,20.58,20.62,36000.0
2014-11-13 10:25:00,20.63,20.66,20.62,20.66,16200.0,20.63,20.66,20.62,20.66,16200.0
2014-11-13 10:30:00,20.66,20.7,20.66,20.69,37200.0,20.66,20.7,20.66,20.69,37200.0
2014-11-13 10:35:00,20.69,20.7,20.66,20.69,55200.0,20.69,20.7,20.66,20.69,55200.0
2014-11-13 10:40:00,20.68,20.7,20.67,20.7,30600.0,20.68,20.7,20.67,20.7,30600.0
2014-11-13 10:45:00,20.7,20.72,20.7,20.7,25200.0,20.7,20.72,20.7,20.7,25200.0
2014-11-13 10:50:00,20.71,20.72,20.71,20.72,26400.0,20.71,20.72,20.71,20.72,26400.0
2014-11-13 10:55:00,20.72,20.74,20.72,20.72,18600.0,20.72,20.74,20.72,20.72,18600.0
2014-11-13 11:00:00,20.72,20.75,20.72,20.74,50400.0,20.72,20.75,20.72,20.74,50400.0
2014-11-13 11:05:00,20.75,20.75,20.74,20.74,100800.0,20.75,20.75,20.74,20.74,100800.0
2014-11-13 11:10:00,20.74,20.75,20.73,20.75,66600.0,20.74,20.75,20.73,20.75,66600.0
2014-11-13 11:15:00,20.75,20.75,20.73,20.74,36600.0,20.75,20.75,20.73,20.74,36600.0
2014-11-13 11:20:00,20.75,20.77,20.75,20.77,17400.0,20.75,20.77,20.75,20.77,17400.0
2014-11-13 11:25:00,20.77,20.78,20.77,20.78,24600.0,20.77,20.78,20.77,20.78,24600.0
2014-11-13 11:30:00,20.77,20.77,20.74,20.74,28200.0,20.77,20.77,20.74,20.74,28200.0
2014-11-13 11:35:00,20.74,20.74,20.7,20.7,20400.0,20.74,20.74,20.7,20.7,20400.0
2014-11-13 11:40:00,20.69,20.69,20.68,20.68,24000.0,20.69,20.69,20.68,20.68,24000.0
2014-11-13 11:45:00,20.69,20.72,20.68,20.72,21600.0,20.69,20.72,20.68,20.72,21600.0
2014-11-13 11:50:00,20.72,20.72,20.7,20.7,64200.0,20.72,20.72,20.7,20.7,64200.0
2014-11-13 11:55:00,20.71,20.73,20.7,20.7,28800.0,20.71,20.73,20.7,20.7,28800.0
2014-11-13 12:00:00,20.7,20.7,20.67,20.67,18000.0,20.7,20.7,20.67,20.67,18000.0
2014-11-13 12:05:00,20.67,20.68,20.67,20.67,56400.0,20.67,20.68,20.67,20.67,56400.0
2014-11-13 12:10:00,20.67,20.67,20.65,20.65,40200.0,20.67,20.67,20.65,20.65,40200.0
2014-11-13 12:15:00,20.65,20.67,20.65,20.65,57000.0,20.65,20.67,20.65,20.65,57000.0
2014-11-13 12:20:00,20.66,20.67,20.66,20.67,16800.0,20.66,20.67,20.66,20.67,16800.0
2014-11-13 12:25:00,20.67,20.68,20.67,20.68,34800.0,20.67,20.68,20.67,20.68,34800.0
2014-11-13 12:30:00,20.68,20.7,20.68,20.68,24600.0,20.68,20.7,20.68,20.68,24600.0
2014-11-13 12:35:00,20.68,20.7,20.68,20.69,16800.0,20.68,20.7,20.68,20.69,16800.0
2014-11-13 12:40:00,20.69,20.69,20.66,20.67,25800.0,20.69,20.69,20.66,20.67,25800.0
2014-11-13 12:45:00,20.67,20.68,20.67,20.68,7800.0,20.67,20.68,20.67,20.68,7800.0
2014-11-13 12:50:00,20.68,20.68,20.66,20.66,19800.0,20.68,20.68,20.66,20.66,19800.0
2014-11-13 12:55:00,20.67,20.67,20.67,20.67,12600.0,20.67,20.67,20.67,20.67,12600.0
2014-11-13 13:00:00,20.66,20.67,20.66,20.66,25200.0,20.66,20.67,20.66,20.66,25200.0
2014-11-13 13:05:00,20.66,20.67,20.62,20.63,24600.0,20.66,20.67,20.62,20.63,24600.0
2014-11-13 13:10:00,20.64,20.65,20.64,20.64,21600.0,20.64,20.65,20.64,20.64,21600.0
2014-11-13 13:15:00,20.64,20.65,20.63,20.63,45600.0,20.64,20.65,20.63,20.63,45600.0
2014-11-13 13:20:00,20.63,20.63,20.59,20.59,15000.0,20.63,20.63,20.59,20.59,15000.0
2014-11-13 13:25:00,20.59,20.59,20.58,20.59,21600.0,20.59,20.59,20.58,20.59,21600.0
2014-11-13 13:30:00,20.59,20.59,20.57,20.57,14400.0,20.59,20.59,20.57,20.57,14400.0
2014-11-13 13:35:00,20.57,20.58,20.56,20.58,13200.0,20.57,20.58,20.56,20.58,13200.0
2014-11-13 13:40:00,20.59,20.59,20.58,20.59,14400.0,20.59,20.59,20.58,20.59,14400.0
2014-11-13 13:45:00,20.6,20.61,20.6,20.61,10800.0,20.6,20.61,20.6,20.61,10800.0
2014-11-13 13:50:00,20.61,20.64,20.61,20.64,42000.0,20.61,20.64,20.61,20.64,42000.0
2014-11-13 13:55:00,20.63,20.65,20.63,20.65,18000.0,20.63,20.65,20.63,20.65,18000.0
2014-11-13 14:00:00,20.66,20.68,20.65,20.67,97200.0,20.66,20.68,20.65,20.67,97200.0
2014-11-13 14:05:00,20.67,20.69,20.67,20.68,80400.0,20.67,20.69,20.67,20.68,80400.0
2014-11-13 14:10:00,20.68,20.68,20.64,20.64,20400.0,20.68,20.68,20.64,20.64,20400.0
2014-11-13 14:15:00,20.65,20.67,20.64,20.67,38400.0,20.65,20.67,20.64,20.67,38400.0
2014-11-13 14:20:00,20.67,20.68,20.66,20.67,32400.0,20.67,20.68,20.66,20.67,32400.0
2014-11-13 14:25:00,20.66,20.69,20.66,20.68,69600.0,20.66,20.69,20.66,20.68,69600.0
2014-11-13 14:30:00,20.68,20.68,20.66,20.67,126000.0,20.68,20.68,20.66,20.67,126000.0
2014-11-13 14:35:00,20.67,20.68,20.66,20.68,57600.0,20.67,20.68,20.66,20.68,57600.0
2014-11-13 14:40:00,20.68,20.69,20.67,20.69,37800.0,20.68,20.69,20.67,20.69,37800.0
2014-11-13 14:45:00,20.69,20.73,20.69,20.72,39600.0,20.69,20.73,20.69,20.72,39600.0
2014-11-13 14:50:00,20.72,20.77,20.72,20.75,78000.0,20.72,20.77,20.72,20.75,78000.0
2014-11-13 14:55:00,20.76,20.77,20.75,20.76,60600.0,20.76,20.77,20.75,20.76,60600.0
2014-11-13 15:00:00,20.76,20.79,20.76,20.79,38400.0,20.76,20.79,20.76,20.79,38400.0
2014-11-13 15:05:00,20.79,20.81,20.79,20.79,51000.0,20.79,20.81,20.79,20.79,51000.0
2014-11-13 15:10:00,20.79,20.79,20.76,20.76,27600.0,20.79,20.79,20.76,20.76,27600.0
2014-11-13 15:15:00,20.77,20.77,20.74,20.74,61800.0,20.77,20.77,20.74,20.74,61800.0
2014-11-13 15:20:00,20.74,20.74,20.72,20.74,55800.0,20.74,20.74,20.72,20.74,55800.0
2014-11-13 15:25:00,20.74,20.75,20.72,20.73,37200.0,20.74,20.75,20.72,20.73,37200.0
2014-11-13 15:30:00,20.72,20.72,20.71,20.71,62400.0,20.72,20.72,20.71,20.71,62400.0
2014-11-13 15:35:00,20.71,20.75,20.71,20.74,49800.0,20.71,20.75,20.71,20.74,49800.0
2014-11-13 15:40:00,20.73,20.75,20.73,20.73,48000.0,20.73,20.75,20.73,20.73,48000.0
2014-11-13 15:45:00,20.74,20.76,20.73,20.74,90000.0,20.74,20.76,20.73,20.74,90000.0
2014-11-13 15:50:00,20.75,20.75,20.73,20.73,91800.0,20.75,20.75,20.73,20.73,91800.0
2014-11-13 15:55:00,20.73,20.76,20.72,20.76,165000.0,20.73,20.76,20.72,20.76,165000.0
2014-11-14 09:30:00,20.7,20.76,20.64,20.65,85200.0,20.7,20.76,20.64,20.65,85200.0
2014-11-14 09:35:00,20.64,20.73,20.6,20.62,43800.0,20.64,20.73,20.6,20.62,43800.0
2014-11-14 09:40:00,20.62,20.62,20.56,20.57,43800.0,20.62,20.62,20.56,20.57,43800.0
2014-11-14 09:45:00,20.55,20.59,20.54,20.58,34800.0,20.55,20.59,20.54,20.58,34800.0
2014-11-14 09:50:00,20.58,20.62,20.57,20.62,19200.0,20.58,20.62,20.57,20.62,19200.0
2014-11-14 09:55:00,20.62,20.68,20.62,20.67,20400.0,20.62,20.68,20.62,20.67,20400.0
2014-11-14 10:00:00,20.65,20.71,20.65,20.68,46200.0,20.65,20.71,20.65,20.68,46200.0
2014-11-14 10:05:00,20.68,20.69,20.67,20.69,18000.0,20.68,20.69,20.67,20.69,18000.0
2014-11-14 10:10:00,20.69,20.71,20.68,20.7,58200.0,20.69,20.71,20.68,20.7,58200.0
2014-11-14 10:15:00,20.7,20.7,20.68,20.7,21000.0,20.7,20.7,20.68,20.7,21000.0
2014-11-14 10:20:00,20.69,20.69,20.67,20.67,19200.0,20.69,20.69,20.67,20.67,19200.0
2014-11-14 10:25:00,20.66,20.68,20.64,20.65,31200.0,20.66,20.68,20.64,20.65,31200.0
2014-11-14 10:30:00,20.65,20.67,20.65,20.67,36000.0,20.65,20.67,20.65,20.67,36000.0
2014-11-14 10:35:00,20.68,20.68,20.65,20.67,23400.0,20.68,20.68,20.65,20.67,23400.0
2014-11-14 10:40:00,20.68,20.68,20.65,20.66,29400.0,20.68,20.68,20.65,20.66,29400.0
2014-11-14 10:45:00,20.66,20.68,20.65,20.67,90000.0,20.66,20.68,20.65,20.67,90000.0
2014-11-14 10:50:00,20.68,20.72,20.68,20.72,31200.0,20.68,20.72,20.68,20.72,31200.0
2014-11-14 10:55:00,20.72,20.74,20.72,20.74,34200.0,20.72,20.74,20.72,20.74,34200.0
2014-11-14 11:00:00,20.74,20.77,20.74,20.77,42000.0,20.74,20.77,20.74,20.77,42000.0
2014-11-14 11:05:00,20.77,20.79,20.77,20.79,33600.0,20.77,20.79,20.77,20.79,33600.0
2014-11-14 11:10:00,20.79,20.82,20.79,20.81,35400.0,20.79,20.82,20.79,20.81,35400.0
2014-11-14 11:15:00,20.81,20.81,20.78,20.79,24600.0,20.81,20.81,20.78,20.79,24600.0
2014-11-14 11:20:00,20.78,20.79,20.74,20.76,101400.0,20.78,20.79,20.74,20.76,101400.0
2014-11-14 11:25:00,20.76,20.77,20.74,20.75,62400.0,20.76,20.77,20.74,20.75,62400.0
2014-11-14 11:30:00,20.74,20.77,20.73,20.75,55200.0,20.74,20.77,20.73,20.75,55200.0
2014-11-14 11:35:00,20.75,20.77,20.74,20.77,93000.0,20.75,20.77,20.74,20.77,93000.0
2014-11-14 11:40:00,20.77,20.78,20.76,20.76,42600.0,20.77,20.78,20.76,20.76,42600.0
2014-11-14 11:45:00,20.76,20.78,20.76,20.77,13200.0,20.76,20.78,20.76,20.77,13200.0
2014-11-14 11:50:00,20.78,20.78,20.77,20.77,37800.0,20.78,20.78,20.77,20.77,37800.0
2014-11-14 11:55:00,20.78,20.79,20.77,20.79,258600.0,20.78,20.79,20.77,20.79,258600.0
2014-11-14 12:00:00,20.78,20.82,20.78,20.8,127800.0,20.78,20.82,20.78,20.8,127800.0
2014-11-14 12:05:00,20.8,20.81,20.76,20.76,23400.0,20.8,20.81,20.76,20.76,23400.0
2014-11-14 12:10:00,20.75,20.76,20.72,20.72,19800.0,20.75,20.76,20.72,20.72,19800.0
2014-11-14 12:15:00,20.72,20.75,20.69,20.69,96600.0,20.72,20.75,20.69,20.69,96600.0
2014-11-14 12:20:00,20.68,20.72,20.68,20.7,52800.0,20.68,20.72,20.68,20.7,52800.0
2014-11-14 12:25:00,20.69,20.71,20.69,20.71,8400.0,20.69,20.71,20.69,20.71,8400.0
2014-11-14 12:30:00,20.71,20.72,20.71,20.72,19800.0,20.71,20.72,20.71,20.72,19800.0
2014-11-14 12:35:00,20.71,20.73,20.71,20.73,11400.0,20.71,20.73,20.71,20.73,11400.0
2014-11-14 12:40:00,20.73,20.73,20.69,20.71,53400.0,20.73,20.73,20.69,20.71,53400.0
2014-11-14 12:45:00,20.71,20.72,20.7,20.7,14400.0,20.71,20.72,20.7,20.7,14400.0
2014-11-14 12:50:00,20.71,20.71,20.7,20.71,15000.0,20.71,20.71,20.7,20.71,15000.0
2014-11-14 12:55:00,20.71,20.72,20.71,20.71,11400.0,20.71,20.72,20.71,20.71,11400.0
2014-11-14 13:00:00,20.7,20.7,20.68,20.68,28800.0,20.7,20.7,20.68,20.68,28800.0
2014-11-14 13:05:00,20.67,20.69,20.67,20.69,13800.0,20.67,20.69,20.67,20.69,13800.0
2014-11-14 13:10:00,20.7,20.7,20.68,20.7,9600.0,20.7,20.7,20.68,20.7,9600.0
2014-11-14 13:15:00,20.7,20.71,20.7,20.71,5400.0,20.7,20.71,20.7,20.71,5400.0
2014-11-14 13:20:00,20.71,20.71,20.67,20.67,12600.0,20.71,20.71,20.67,20.67,12600.0
2014-11-14 13:25:00,20.67,20.68,20.67,20.67,11400.0,20.67,20.68,20.67,20.67,11400.0
2014-11-14 13:30:00,20.67,20.68,20.66,20.66,18000.0,20.67,20.68,20.66,20.66,18000.0
2014-11-14 13:35:00,20.66,20.68,20.66,20.68,10800.0,20.66,20.68,20.66,20.68,10800.0
2014-11-14 13:40:00,20.67,20.69,20.67,20.68,17400.0,20.67,20.69,20.67,20.68,17400.0
2014-11-14 13:45:00,20.68,20.69,20.68,20.69,4200.0,20.68,20.69,20.68,20.69,4200.0
2014-11-14 13:50:00,20.69,20.69,20.68,20.68,12600.0,20.69,20.69,20.68,20.68,12600.0
2014-11-14 13:55:00,20.68,20.68,20.67,20.67,31800.0,20.68,20.68,20.67,20.67,31800.0
2014-11-14 14:00:00,20.67,20.69,20.67,20.69,33600.0,20.67,20.69,20.67,20.69,33600.0
2014-11-14 14:05:00,20.68,20.69,20.66,20.68,45600.0,20.68,20.69,20.66,20.68,45600.0
2014-11-14 14:10:00,20.67,20.7,20.67,20.7,7800.0,20.67,20.7,20.67,20.7,7800.0
2014-11-14 14:15:00,20.7,20.7,20.67,20.68,28800.0,20.7,20.7,20.67,20.68,28800.0
2014-11-14 14:20:00,20.68,20.68,20.67,20.67,7200.0,20.68,20.68,20.67,20.67,7200.0
2014-11-14 14:25:00,20.67,20.69,20.67,20.67,15600.0,20.67,20.69,20.67,20.67,15600.0
2014-11-14 14:30:00,20.68,20.69,20.68,20.69,8400.0,20.68,20.69,20.68,20.69,8400.0
2014-11-14 14:35:00,20.68,20.69,20.67,20.68,21000.0,20.68,20.69,20.67,20.68,21000.0
2014-11-14 14:40:00,20.67,20.69,20.67,20.68,13800.0,20.67,20.69,20.67,20.68,13800.0
2014-11-14 14:45:00,20.68,20.69,20.68,20.69,12600.0,20.68,20.69,20.68,20.69,12600.0
2014-11-14 14:50:00,20.69,20.7,20.69,20.69,15000.0,20.69,20.7,20.69,20.69,15000.0
2014-11-14 14:55:00,20.69,20.7,20.69,20.69,34200.0,20.69,20.7,20.69,20.69,34200.0
2014-11-14 15:00:00,20.69,20.69,20.68,20.68,42000.0,20.69,20.69,20.68,20.68,42000.0
2014-11-14 15:05:00,20.68,20.71,20.68,20.7,31800.0,20.68,20.71,20.68,20.7,31800.0
2014-11-14 15:10:00,20.7,20.7,20.68,20.68,18000.0,20.7,20.7,20.68,20.68,18000.0
2014-11-14 15:15:00,20.68,20.7,20.68,20.7,33600.0,20.68,20.7,20.68,20.7,33600.0
2014-11-14 15:20:00,20.7,20.72,20.69,20.72,62400.0,20.7,20.72,20.69,20.72,62400.0
2014-11-14 15:25:00,20.72,20.74,20.72,20.73,50400.0,20.72,20.74,20.72,20.73,50400.0
2014-11-14 15:30:00,20.73,20.75,20.73,20.75,58200.0,20.73,20.75,20.73,20.75,58200.0
2014-11-14 15:35:00,20.75,20.76,20.73,20.73,72000.0,20.75,20.76,20.73,20.73,72000.0
2014-11-14 15:40:00,20.73,20.73,20.71,20.72,88800.0,20.73,20.73,20.71,20.72,88800.0
2014-11-14 15:45:00,20.72,20.75,20.71,20.75,189600.0,20.72,20.75,20.71,20.75,189600.0
2014-11-14 15:50:00,20.75,20.77,20.74,20.75,127200.0,20.75,20.77,20.74,20.75,127200.0
2014-11-14 15:55:00,20.75,20.77,20.74,20.75,417600.0,20.75,20.77,20.74,20.75,417600.0
2014-11-17 09:30:00,20.75,20.8,20.72,20.8,70200.0,20.75,20.8,20.72,20.8,70200.0
2014-11-17 09:35:00,20.78,20.84,20.78,20.84,82800.0,20.78,20.84,20.78,20.84,82800.0
2014-11-17 09:40:00,20.85,20.91,20.85,20.91,15000.0,20.85,20.91,20.85,20.91,15000.0
2014-11-17 09:45:00,20.89,20.93,20.89,20.92,37800.0,20.89,20.93,20.89,20.92,37800.0
2014-11-17 09:50:00,20.92,20.95,20.92,20.95,65400.0,20.92,20.95,20.92,20.95,65400.0
2014-11-17 09:55:00,20.96,20.97,20.94,20.95,43800.0,20.96,20.97,20.94,20.95,43800.0
2014-11-17 10:00:00,20.95,21.0,20.95,21.0,84600.0,20.95,21.0,20.95,21.0,84600.0
2014-11-17 10:05:00,21.0,21.03,20.99,21.0,43200.0,21.0,21.03,20.99,21.0,43200.0
2014-11-17 10:10:00,21.0,21.01,20.98,21.0,94200.0,21.0,21.01,20.98,21.0,94200.0
2014-11-17 10:15:00,21.0,21.01,20.98,21.0,22800.0,21.0,21.01,20.98,21.0,22800.0
2014-11-17 10:20:00,21.0,21.01,20.99,21.01,47400.0,21.0,21.01,20.99,21.01,47400.0
2014-11-17 10:25:00,21.02,21.02,20.99,20.99,83400.0,21.02,21.02,20.99,20.99,83400.0
2014-11-17 10:30:00,20.99,20.99,20.96,20.96,78000.0,20.99,20.99,20.96,20.96,78000.0
2014-11-17 10:35:00,20.96,20.97,20.95,20.96,60000.0,20.96,20.97,20.95,20.96,60000.0
2014-11-17 10:40:00,20.96,20.98,20.95,20.98,49800.0,20.96,20.98,20.95,20.98,49800.0
2014-11-17 10:45:00,20.98,20.99,20.97,20.99,52800.0,20.98,20.99,20.97,20.99,52800.0
2014-11-17 10:50:00,20.99,21.03,20.99,21.02,25200.0,20.99,21.03,20.99,21.02,25200.0
2014-11-17 10:55:00,21.03,21.06,21.03,21.05,30000.0,21.03,21.06,21.03,21.05,30000.0
2014-11-17 11:00:00,21.05,21.05,21.04,21.04,19800.0,21.05,21.05,21.04,21.04,19800.0
2014-11-17 11:05:00,21.05,21.06,21.03,21.04,30600.0,21.05,21.06,21.03,21.04,30600.0
2014-11-17 11:10:00,21.04,21.06,21.04,21.05,24600.0,21.04,21.06,21.04,21.05,24600.0
2014-11-17 11:15:00,21.06,21.08,21.06,21.08,43200.0,21.06,21.08,21.06,21.08,43200.0
2014-11-17 11:20:00,21.08,21.09,21.06,21.07,106800.0,21.08,21.09,21.06,21.07,106800.0
2014-11-17 11:25:00,21.07,21.07,20.99,20.99,91200.0,21.07,21.07,20.99,20.99,91200.0
2014-11-17 11:30:00,20.99,21.01,20.98,21.0,13200.0,20.99,21.01,20.98,21.0,13200.0
2014-11-17 11:35:00,21.0,21.01,20.97,20.98,142200.0,21.0,21.01,20.97,20.98,142200.0
2014-11-17 11:40:00,20.97,21.01,20.97,21.01,30600.0,20.97,21.01,20.97,21.01,30600.0
2014-11-17 11:45:00,21.01,21.04,21.01,21.03,58800.0,21.01,21.04,21.01,21.03,58800.0
2014-11-17 11:50:00,21.02,21.03,21.0,21.01,24600.0,21.02,21.03,21.0,21.01,24600.0
2014-11-17 11:55:00,21.02,21.02,21.0,21.01,16200.0,21.02,21.02,21.0,21.01,16200.0
2014-11-17 12:00:00,21.01,21.02,21.0,21.0,72000.0,21.01,21.02,21.0,21.0,72000.0
2014-11-17 12:05:00,21.01,21.01,20.99,21.0,42000.0,21.01,21.01,20.99,21.0,42000.0
2014-11-17 12:10:00,21.0,21.02,21.0,21.02,19800.0,21.0,21.02,21.0,21.02,19800.0
2014-11-17 12:15:00,21.02,21.03,21.01,21.03,19800.0,21.02,21.03,21.01,21.03,19800.0
2014-11-17 12:20:00,21.03,21.05,21.03,21.05,19200.0,21.03,21.05,21.03,21.05,19200.0
2014-11-17 12:25:00,21.05,21.09,21.05,21.09,16200.0,21.05,21.09,21.05,21.09,16200.0
2014-11-17 12:30:00,21.1,21.1,21.09,21.09,28800.0,21.1,21.1,21.09,21.09,28800.0
2014-11-17 12:35:00,21.09,21.09,21.08,21.08,15600.0,21.09,21.09,21.08,21.08,15600.0
2014-11-17 12:40:00,21.08,21.1,21.08,21.09,67800.0,21.08,21.1,21.08,21.09,67800.0
2014-11-17 12:45:00,21.09,21.1,21.09,21.09,20400.0,21.09,21.1,21.09,21.09,20400.0
2014-11-17 12:50:00,21.09,21.09,21.08,21.08,8400.0,21.09,21.09,21.08,21.08,8400.0
2014-11-17 12:55:00,21.08,21.08,21.07,21.07,12600.0,21.08,21.08,21.07,21.07,12600.0
2014-11-17 13:00:00,21.07,21.09,21.07,21.09,13200.0,21.07,21.09,21.07,21.09,13200.0
2014-11-17 13:05:00,21.08,21.09,21.08,21.08,16800.0,21.08,21.09,21.08,21.08,16800.0
2014-11-17 13:10:00,21.09,21.09,21.08,21.08,11400.0,21.09,21.09,21.08,21.08,11400.0
2014-11-17 13:15:00,21.07,21.07,21.07,21.07,12600.0,21.07,21.07,21.07,21.07,12600.0
2014-11-17 13:20:00,21.07,21.07,21.06,21.07,11400.0,21.07,21.07,21.06,21.07,11400.0
2014-11-17 13:25:00,21.07,21.07,21.05,21.05,10200.0,21.07,21.07,21.05,21.05,10200.0
2014-11-17 13:30:00,21.05,21.05,21.04,21.04,12600.0,21.05,21.05,21.04,21.04,12600.0
2014-11-17 13:35:00,21.04,21.04,21.02,21.02,13800.0,21.04,21.04,21.02,21.02,13800.0
2014-11-17 13:40:00,21.02,21.02,21.02,21.02,4200.0,21.02,21.02,21.02,21.02,4200.0
2014-11-17 13:45:00,21.02,21.02,20.98,20.98,24000.0,21.02,21.02,20.98,20.98,24000.0
2014-11-17 13:50:00,20.98,20.99,20.98,20.98,16800.0,20.98,20.99,20.98,20.98,16800.0
2014-11-17 13:55:00,20.97,21.0,20.97,20.99,19200.0,20.97,21.0,20.97,20.99,19200.0
2014-11-17 14:00:00,20.99,20.99,20.98,20.98,13800.0,20.99,20.99,20.98,20.98,13800.0
2014-11-17 14:05:00,20.98,20.98,20.96,20.96,19200.0,20.98,20.98,20.96,20.96,19200.0
2014-11-17 14:10:00,20.96,20.98,20.96,20.98,23400.0,20.96,20.98,20.96,20.98,23400.0
2014-11-17 14:15:00,20.98,21.0,20.97,21.0,27000.0,20.98,21.0,20.97,21.0,27000.0
2014-11-17 14:20:00,20.99,21.0,20.99,21.0,39600.0,20.99,21.0,20.99,21.0,39600.0
2014-11-17 14:25:00,21.0,21.0,21.0,21.0,16200.0,21.0,21.0,21.0,21.0,16200.0
2014-11-17 14:30:00,21.0,21.02,20.99,21.02,39600.0,21.0,21.02,20.99,21.02,39600.0
2014-11-17 14:35:00,21.02,21.02,21.01,21.02,11400.0,21.02,21.02,21.01,21.02,11400.0
2014-11-17 14:40:00,21.02,21.02,21.0,21.0,16800.0,21.02,21.02,21.0,21.0,16800.0
2014-11-17 14:45:00,21.0,21.01,20.99,21.0,33600.0,21.0,21.01,20.99,21.0,33600.0
2014-11-17 14:50:00,21.0,21.04,21.0,21.02,94800.0,21.0,21.04,21.0,21.02,94800.0
2014-11-17 14:55:00,21.03,21.04,21.02,21.03,22800.0,21.03,21.04,21.02,21.03,22800.0
2014-11-17 15:00:00,21.03,21.03,21.02,21.03,22800.0,21.03,21.03,21.02,21.03,22800.0
2014-11-17 15:05:00,21.02,21.03,21.02,21.03,25200.0,21.02,21.03,21.02,21.03,25200.0
2014-11-17 15:10:00,21.03,21.04,21.02,21.04,52800.0,21.03,21.04,21.02,21.04,52800.0
2014-11-17 15:15:00,21.04,21.05,21.02,21.05,153000.0,21.04,21.05,21.02,21.05,153000.0
2014-11-17 15:20:00,21.04,21.05,21.04,21.04,23400.0,21.04,21.05,21.04,21.04,23400.0
2014-11-17 15:25:00,21.04,21.04,21.04,21.04,36000.0,21.04,21.04,21.04,21.04,36000.0
2014-11-17 15:30:00,21.04,21.04,21.03,21.03,29400.0,21.04,21.04,21.03,21.03,29400.0
2014-11-17 15:35:00,21.03,21.04,21.02,21.03,52800.0,21.03,21.04,21.02,21.03,52800.0
2014-11-17 15:40:00,21.03,21.04,21.02,21.02,51600.0,21.03,21.04,21.02,21.02,51600.0
2014-11-17 15:45:00,21.02,21.03,21.01,21.01,55800.0,21.02,21.03,21.01,21.01,55800.0
2014-11-17 15:50:00,21.02,21.02,21.0,21.0,67200.0,21.02,21.02,21.0,21.0,67200.0
2014-11-17 15:55:00,21.0,21.05,21.0,21.04,146400.0,21.0,21.05,21.0,21.04,146400.0
2014-11-18 09:30:00,21.09,21.1,21.01,21.09,146400.0,21.09,21.1,21.01,21.09,146400.0
2014-11-18 09:35:00,21.1,21.14,21.09,21.11,46800.0,21.1,21.14,21.09,21.11,46800.0
2014-11-18 09:40:00,21.09,21.16,21.09,21.15,37200.0,21.09,21.16,21.09,21.15,37200.0
2014-11-18 09:45:00,21.16,21.24,21.16,21.24,27600.0,21.16,21.24,21.16,21.24,27600.0
2014-11-18 09:50:00,21.24,21.27,21.23,21.24,37800.0,21.24,21.27,21.23,21.24,37800.0
2014-11-18 09:55:00,21.24,21.25,21.22,21.24,42600.0,21.24,21.25,21.22,21.24,42600.0
2014-11-18 10:00:00,21.24,21.27,21.23,21.27,59400.0,21.24,21.27,21.23,21.27,59400.0
2014-11-18 10:05:00,21.27,21.27,21.26,21.26,9000.0,21.27,21.27,21.26,21.26,9000.0
2014-11-18 10:10:00,21.26,21.26,21.2,21.2,67200.0,21.26,21.26,21.2,21.2,67200.0
2014-11-18 10:15:00,21.2,21.2,21.17,21.17,7800.0,21.2,21.2,21.17,21.17,7800.0
2014-11-18 10:20:00,21.17,21.18,21.15,21.16,13800.0,21.17,21.18,21.15,21.16,13800.0
2014-11-18 10:25:00,21.15,21.17,21.13,21.13,21600.0,21.15,21.17,21.13,21.13,21600.0
2014-11-18 10:30:00,21.14,21.15,21.13,21.15,19200.0,21.14,21.15,21.13,21.15,19200.0
2014-11-18 10:35:00,21.14,21.15,21.13,21.15,30000.0,21.14,21.15,21.13,21.15,30000.0
2014-11-18 10:40:00,21.16,21.17,21.16,21.16,10800.0,21.16,21.17,21.16,21.16,10800.0
2014-11-18 10:45:00,21.16,21.16,21.13,21.16,13800.0,21.16,21.16,21.13,21.16,13800.0
2014-11-18 10:50:00,21.16,21.16,21.15,21.16,23400.0,21.16,21.16,21.15,21.16,23400.0
2014-11-18 10:55:00,21.16,21.16,21.14,21.15,39000.0,21.16,21.16,21.14,21.15,39000.0
2014-11-18 11:00:00,21.15,21.16,21.14,21.16,16800.0,21.15,21.16,21.14,21.16,16800.0
2014-11-18 11:05:00,21.16,21.18,21.16,21.18,20400.0,21.16,21.18,21.16,21.18,20400.0
2014-11-18 11:10:00,21.17,21.18,21.17,21.18,18000.0,21.17,21.18,21.17,21.18,18000.0
2014-11-18 11:15:00,21.19,21.19,21.17,21.17,108600.0,21.19,21.19,21.17,21.17,108600.0
2014-11-18 11:20:00,21.18,21.19,21.17,21.18,21600.0,21.18,21.19,21.17,21.18,21600.0
2014-11-18 11:25:00,21.18,21.19,21.17,21.19,16800.0,21.18,21.19,21.17,21.19,16800.0
2014-11-18 11:30:00,21.19,21.21,21.19,21.19,16800.0,21.19,21.21,21.19,21.19,16800.0
2014-11-18 11:35:00,21.19,21.23,21.19,21.22,21600.0,21.19,21.23,21.19,21.22,21600.0
2014-11-18 11:40:00,21.22,21.22,21.2,21.22,22800.0,21.22,21.22,21.2,21.22,22800.0
2014-11-18 11:45:00,21.21,21.24,21.21,21.23,32400.0,21.21,21.24,21.21,21.23,32400.0
2014-11-18 11:50:00,21.24,21.24,21.23,21.24,9000.0,21.24,21.24,21.23,21.24,9000.0
2014-11-18 11:55:00,21.23,21.25,21.23,21.25,14400.0,21.23,21.25,21.23,21.25,14400.0
2014-11-18 12:00:00,21.25,21.25,21.23,21.23,12000.0,21.25,21.25,21.23,21.23,12000.0
2014-11-18 12:05:00,21.23,21.24,21.23,21.24,10200.0,21.23,21.24,21.23,21.24,10200.0
2014-11-18 12:10:00,21.25,21.25,21.23,21.23,16800.0,21.25,21.25,21.23,21.23,16800.0
2014-11-18 12:15:00,21.23,21.23,21.22,21.23,10200.0,21.23,21.23,21.22,21.23,10200.0
2014-11-18 12:20:00,21.23,21.23,21.21,21.21,18000.0,21.23,21.23,21.21,21.21,18000.0
2014-11-18 12:25:00,21.21,21.22,21.2,21.21,40800.0,21.21,21.22,21.2,21.21,40800.0
2014-11-18 12:30:00,21.21,21.23,21.2,21.22,12000.0,21.21,21.23,21.2,21.22,12000.0
2014-11-18 12:35:00,21.22,21.22,21.2,21.2,7800.0,21.22,21.22,21.2,21.2,7800.0
2014-11-18 12:40:00,21.2,21.21,21.2,21.2,13200.0,21.2,21.21,21.2,21.2,13200.0
2014-11-18 12:45:00,21.2,21.2,21.19,21.19,8400.0,21.2,21.2,21.19,21.19,8400.0
2014-11-18 12:50:00,21.19,21.2,21.19,21.2,10800.0,21.19,21.2,21.19,21.2,10800.0
2014-11-18 12:55:00,21.19,21.21,21.19,21.21,18600.0,21.19,21.21,21.19,21.21,18600.0
2014-11-18 13:00:00,21.21,21.21,21.2,21.21,7800.0,21.21,21.21,21.2,21.21,7800.0
2014-11-18 13:05:00,21.21,21.21,21.19,21.2,11400.0,21.21,21.21,21.19,21.2,11400.0
2014-11-18 13:10:00,21.2,21.21,21.2,21.21,8400.0,21.2,21.21,21.2,21.21,8400.0
2014-11-18 13:15:00,21.21,21.21,21.2,21.2,10800.0,21.21,21.21,21.2,21.2,10800.0
2014-11-18 13:20:00,21.2,21.22,21.2,21.21,9600.0,21.2,21.22,21.2,21.21,9600.0
2014-11-18 13:25:00,21.21,21.21,21.2,21.2,12600.0,21.21,21.21,21.2,21.2,12600.0
2014-11-18 13:30:00,21.2,21.22,21.2,21.22,10200.0,21.2,21.22,21.2,21.22,10200.0
2014-11-18 13:35:00,21.22,21.22,21.19,21.19,12600.0,21.22,21.22,21.19,21.19,12600.0
2014-11-18 13:40:00,21.19,21.2,21.19,21.2,6600.0,21.19,21.2,21.19,21.2,6600.0
2014-11-18 13:45:00,21.2,21.22,21.2,21.22,13200.0,21.2,21.22,21.2,21.22,13200.0
2014-11-18 13:50:00,21.22,21.23,21.22,21.23,13800.0,21.22,21.23,21.22,21.23,13800.0
2014-11-18 13:55:00,21.23,21.25,21.22,21.24,12600.0,21.23,21.25,21.22,21.24,12600.0
2014-11-18 14:00:00,21.24,21.27,21.24,21.26,15000.0,21.24,21.27,21.24,21.26,15000.0
2014-11-18 14:05:00,21.26,21.27,21.25,21.25,18000.0,21.26,21.27,21.25,21.25,18000.0
2014-11-18 14:10:00,21.24,21.26,21.24,21.25,9000.0,21.24,21.26,21.24,21.25,9000.0
2014-11-18 14:15:00,21.25,21.28,21.25,21.27,13200.0,21.25,21.28,21.25,21.27,13200.0
2014-11-18 14:20:00,21.27,21.28,21.27,21.28,10800.0,21.27,21.28,21.27,21.28,10800.0
2014-11-18 14:25:00,21.29,21.29,21.27,21.28,25800.0,21.29,21.29,21.27,21.28,25800.0
2014-11-18 14:30:00,21.27,21.27,21.25,21.26,37200.0,21.27,21.27,21.25,21.26,37200.0
2014-11-18 14:35:00,21.25,21.27,21.25,21.27,17400.0,21.25,21.27,21.25,21.27,17400.0
2014-11-18 14:40:00,21.27,21.27,21.26,21.26,10200.0,21.27,21.27,21.26,21.26,10200.0
2014-11-18 14:45:00,21.26,21.27,21.25,21.27,22800.0,21.26,21.27,21.25,21.27,22800.0
2014-11-18 14:50:00,21.27,21.28,21.27,21.27,24000.0,21.27,21.28,21.27,21.27,24000.0
2014-11-18 14:55:00,21.27,21.28,21.27,21.28,36000.0,21.27,21.28,21.27,21.28,36000.0
2014-11-18 15:00:00,21.27,21.28,21.27,21.28,19800.0,21.27,21.28,21.27,21.28,19800.0
2014-11-18 15:05:00,21.27,21.29,21.27,21.28,24600.0,21.27,21.29,21.27,21.28,24600.0
2014-11-18 15:10:00,21.28,21.3,21.28,21.3,22800.0,21.28,21.3,21.28,21.3,22800.0
2014-11-18 15:15:00,21.3,21.3,21.29,21.3,12600.0,21.3,21.3,21.29,21.3,12600.0
2014-11-18 15:20:00,21.3,21.3,21.29,21.29,18600.0,21.3,21.3,21.29,21.29,18600.0
2014-11-18 15:25:00,21.29,21.29,21.29,21.29,31800.0,21.29,21.29,21.29,21.29,31800.0
2014-11-18 15:30:00,21.29,21.31,21.28,21.3,46200.0,21.29,21.31,21.28,21.3,46200.0
2014-11-18 15:35:00,21.31,21.31,21.29,21.31,69000.0,21.31,21.31,21.29,21.31,69000.0
2014-11-18 15:40:00,21.31,21.33,21.31,21.32,52200.0,21.31,21.33,21.31,21.32,52200.0
2014-11-18 15:45:00,21.32,21.32,21.29,21.29,56400.0,21.32,21.32,21.29,21.29,56400.0
2014-11-18 15:50:00,21.29,21.3,21.28,21.28,63000.0,21.29,21.3,21.28,21.28,63000.0
2014-11-18 15:55:00,21.28,21.32,21.28,21.32,169800.0,21.28,21.32,21.28,21.32,169800.0
2014-11-19 09:30:00,21.24,21.25,21.13,21.19,73800.0,21.24,21.25,21.13,21.19,73800.0
2014-11-19 09:35:00,21.2,21.23,21.2,21.21,39600.0,21.2,21.23,21.2,21.21,39600.0
2014-11-19 09:40:00,21.22,21.25,21.18,21.23,39600.0,21.22,21.25,21.18,21.23,39600.0
2014-11-19 09:45:00,21.2,21.21,21.19,21.21,13200.0,21.2,21.21,21.19,21.21,13200.0
2014-11-19 09:50:00,21.19,21.19,21.17,21.17,45000.0,21.19,21.19,21.17,21.17,45000.0
2014-11-19 09:55:00,21.14,21.16,21.14,21.16,1800.0,21.14,21.16,21.14,21.16,1800.0
2014-11-19 10:00:00,21.14,21.17,21.14,21.17,20400.0,21.14,21.17,21.14,21.17,20400.0
2014-11-19 10:05:00,21.16,21.16,21.12,21.16,27600.0,21.16,21.16,21.12,21.16,27600.0
2014-11-19 10:10:00,21.15,21.15,21.13,21.14,39000.0,21.15,21.15,21.13,21.14,39000.0
2014-11-19 10:15:00,21.14,21.14,21.12,21.13,32400.0,21.14,21.14,21.12,21.13,32400.0
2014-11-19 10:20:00,21.13,21.13,21.09,21.09,45600.0,21.13,21.13,21.09,21.09,45600.0
2014-11-19 10:25:00,21.08,21.08,21.03,21.03,54000.0,21.08,21.08,21.03,21.03,54000.0
2014-11-19 10:30:00,21.03,21.04,21.01,21.01,25800.0,21.03,21.04,21.01,21.01,25800.0
2014-11-19 10:35:00,21.01,21.03,21.01,21.01,42000.0,21.01,21.03,21.01,21.01,42000.0
2014-11-19 10:40:00,21.0,21.03,21.0,21.03,31200.0,21.0,21.03,21.0,21.03,31200.0
2014-11-19 10:45:00,21.02,21.04,21.02,21.02,38400.0,21.02,21.04,21.02,21.02,38400.0
2014-11-19 10:50:00,21.02,21.02,20.98,20.99,22200.0,21.02,21.02,20.98,20.99,22200.0
2014-11-19 10:55:00,20.99,20.99,20.98,20.98,6600.0,20.99,20.99,20.98,20.98,6600.0
2014-11-19 11:00:00,20.97,20.98,20.95,20.95,67200.0,20.97,20.98,20.95,20.95,67200.0
2014-11-19 11:05:00,20.95,20.99,20.95,20.98,32400.0,20.95,20.99,20.95,20.98,32400.0
2014-11-19 11:10:00,20.98,20.99,20.97,20.99,19200.0,20.98,20.99,20.97,20.99,19200.0
2014-11-19 11:15:00,20.99,21.0,20.99,21.0,10800.0,20.99,21.0,20.99,21.0,10800.0
2014-11-19 11:20:00,21.0,21.0,20.98,20.98,16800.0,21.0,21.0,20.98,20.98,16800.0
2014-11-19 11:25:00,20.97,20.97,20.93,20.93,66000.0,20.97,20.97,20.93,20.93,66000.0
2014-11-19 11:30:00,20.93,20.93,20.91,20.91,49200.0,20.93,20.93,20.91,20.91,49200.0
2014-11-19 11:35:00,20.9,20.91,20.89,20.89,32400.0,20.9,20.91,20.89,20.89,32400.0
2014-11-19 11:40:00,20.89,20.9,20.86,20.86,96000.0,20.89,20.9,20.86,20.86,96000.0
2014-11-19 11:45:00,20.86,20.86,20.85,20.85,22200.0,20.86,20.86,20.85,20.85,22200.0
2014-11-19 11:50:00,20.85,20.86,20.83,20.83,45000.0,20.85,20.86,20.83,20.83,45000.0
2014-11-19 11:55:00,20.84,20.85,20.83,20.83,22200.0,20.84,20.85,20.83,20.83,22200.0
2014-11-19 12:00:00,20.83,20.86,20.82,20.85,51600.0,20.83,20.86,20.82,20.85,51600.0
2014-11-19 12:05:00,20.87,20.89,20.87,20.89,11400.0,20.87,20.89,20.87,20.89,11400.0
2014-11-19 12:10:00,20.9,20.93,20.9,20.93,22800.0,20.9,20.93,20.9,20.93,22800.0
2014-11-19 12:15:00,20.93,20.93,20.92,20.93,22800.0,20.93,20.93,20.92,20.93,22800.0
2014-11-19 12:20:00,20.93,20.94,20.93,20.94,16800.0,20.93,20.94,20.93,20.94,16800.0
2014-11-19 12:25:00,20.93,20.94,20.93,20.93,12600.0,20.93,20.94,20.93,20.93,12600.0
2014-11-19 12:30:00,20.93,20.94,20.93,20.93,30000.0,20.93,20.94,20.93,20.93,30000.0
2014-11-19 12:35:00,20.93,20.93,20.91,20.91,27600.0,20.93,20.93,20.91,20.91,27600.0
2014-11-19 12:40:00,20.91,20.91,20.89,20.91,33000.0,20.91,20.91,20.89,20.91,33000.0
2014-11-19 12:45:00,20.91,20.91,20.9,20.9,6600.0,20.91,20.91,20.9,20.9,6600.0
2014-11-19 12:50:00,20.9,20.92,20.9,20.91,16800.0,20.9,20.92,20.9,20.91,16800.0
2014-11-19 12:55:00,20.92,20.93,20.92,20.92,29400.0,20.92,20.93,20.92,20.92,29400.0
2014-11-19 13:00:00,20.93,20.93,20.92,20.93,36600.0,20.93,20.93,20.92,20.93,36600.0
2014-11-19 13:05:00,20.93,20.93,20.92,20.92,24000.0,20.93,20.93,20.92,20.92,24000.0
2014-11-19 13:10:00,20.92,20.93,20.91,20.93,27600.0,20.92,20.93,20.91,20.93,27600.0
2014-11-19 13:15:00,20.92,20.93,20.92,20.93,23400.0,20.92,20.93,20.92,20.93,23400.0
2014-11-19 13:20:00,20.94,20.97,20.93,20.95,63600.0,20.94,20.97,20.93,20.95,63600.0
2014-11-19 13:25:00,20.95,20.96,20.95,20.95,16800.0,20.95,20.96,20.95,20.95,16800.0
2014-11-19 13:30:00,20.95,20.95,20.93,20.93,28800.0,20.95,20.95,20.93,20.93,28800.0
2014-11-19 13:35:00,20.93,20.94,20.93,20.94,31800.0,20.93,20.94,20.93,20.94,31800.0
2014-11-19 13:40:00,20.94,20.95,20.94,20.95,14400.0,20.94,20.95,20.94,20.95,14400.0
2014-11-19 13:45:00,20.95,20.95,20.93,20.94,46200.0,20.95,20.95,20.93,20.94,46200.0
2014-11-19 13:50:00,20.94,20.95,20.94,20.95,27000.0,20.94,20.95,20.94,20.95,27000.0
2014-11-19 13:55:00,20.95,20.95,20.94,20.94,10200.0,20.95,20.95,20.94,20.94,10200.0
2014-11-19 14:00:00,20.94,21.0,20.92,20.99,71400.0,20.94,21.0,20.92,20.99,71400.0
2014-11-19 14:05:00,20.99,21.0,20.97,20.97,30600.0,20.99,21.0,20.97,20.97,30600.0
2014-11-19 14:10:00,20.97,20.99,20.97,20.99,13800.0,20.97,20.99,20.97,20.99,13800.0
2014-11-19 14:15:00,20.98,20.98,20.97,20.97,35400.0,20.98,20.98,20.97,20.97,35400.0
2014-11-19 14:20:00,20.96,20.97,20.91,20.91,28800.0,20.96,20.97,20.91,20.91,28800.0
2014-11-19 14:25:00,20.91,20.91,20.9,20.9,38400.0,20.91,20.91,20.9,20.9,38400.0
2014-11-19 14:30:00,20.9,20.92,20.9,20.92,33600.0,20.9,20.92,20.9,20.92,33600.0
2014-11-19 14:35:00,20.92,20.92,20.87,20.87,61200.0,20.92,20.92,20.87,20.87,61200.0
2014-11-19 14:40:00,20.87,20.88,20.85,20.85,46200.0,20.87,20.88,20.85,20.85,46200.0
2014-11-19 14:45:00,20.84,20.84,20.83,20.84,27000.0,20.84,20.84,20.83,20.84,27000.0
2014-11-19 14:50:00,20.84,20.89,20.84,20.89,47400.0,20.84,20.89,20.84,20.89,47400.0
2014-11-19 14:55:00,20.89,20.9,20.89,20.89,12000.0,20.89,20.9,20.89,20.89,12000.0
2014-11-19 15:00:00,20.9,20.9,20.88,20.88,33000.0,20.9,20.9,20.88,20.88,33000.0
2014-11-19 15:05:00,20.88,20.88,20.87,20.88,58200.0,20.88,20.88,20.87,20.88,58200.0
2014-11-19 15:10:00,20.88,20.9,20.88,20.88,42600.0,20.88,20.9,20.88,20.88,42600.0
2014-11-19 15:15:00,20.88,20.93,20.88,20.92,55200.0,20.88,20.93,20.88,20.92,55200.0
2014-11-19 15:20:00,20.92,20.93,20.92,20.92,77400.0,20.92,20.93,20.92,20.92,77400.0
2014-11-19 15:25:00,20.93,20.93,20.92,20.93,43800.0,20.93,20.93,20.92,20.93,43800.0
2014-11-19 15:30:00,20.93,20.93,20.92,20.92,88800.0,20.93,20.93,20.92,20.92,88800.0
2014-11-19 15:35:00,20.92,20.93,20.92,20.93,58800.0,20.92,20.93,20.92,20.93,58800.0
2014-11-19 15:40:00,20.93,20.93,20.89,20.91,73200.0,20.93,20.93,20.89,20.91,73200.0
2014-11-19 15:45:00,20.91,20.94,20.91,20.94,125400.0,20.91,20.94,20.91,20.94,125400.0
2014-11-19 15:50:00,20.94,20.95,20.94,20.94,91800.0,20.94,20.95,20.94,20.94,91800.0
2014-11-19 15:55:00,20.94,20.97,20.91,20.92,478800.0,20.94,20.97,20.91,20.92,478800.0
2014-11-20 09:30:00,20.71,20.75,20.54,20.57,211800.0,20.71,20.75,20.54,20.57,211800.0
2014-11-20 09:35:00,20.6,20.63,20.54,20.58,30600.0,20.6,20.63,20.54,20.58,30600.0
2014-11-20 09:40:00,20.57,20.57,20.48,20.53,86400.0,20.57,20.57,20.48,20.53,86400.0
2014-11-20 09:45:00,20.52,20.53,20.49,20.5,28800.0,20.52,20.53,20.49,20.5,28800.0
2014-11-20 09:50:00,20.5,20.56,20.5,20.56,33600.0,20.5,20.56,20.5,20.56,33600.0
2014-11-20 09:55:00,20.58,20.59,20.56,20.58,40800.0,20.58,20.59,20.56,20.58,40800.0
2014-11-20 10:00:00,20.58,20.66,20.58,20.66,102600.0,20.58,20.66,20.58,20.66,102600.0
2014-11-20 10:05:00,20.65,20.67,20.63,20.63,19200.0,20.65,20.67,20.63,20.63,19200.0
2014-11-20 10:10:00,20.64,20.69,20.64,20.69,74400.0,20.64,20.69,20.64,20.69,74400.0
2014-11-20 10:15:00,20.7,20.72,20.7,20.71,14400.0,20.7,20.72,20.7,20.71,14400.0
2014-11-20 10:20:00,20.7,20.71,20.69,20.7,50400.0,20.7,20.71,20.69,20.7,50400.0
2014-11-20 10:25:00,20.7,20.72,20.7,20.71,8400.0,20.7,20.72,20.7,20.71,8400.0
2014-11-20 10:30:00,20.71,20.71,20.69,20.7,19200.0,20.71,20.71,20.69,20.7,19200.0
2014-11-20 10:35:00,20.7,20.71,20.7,20.7,31800.0,20.7,20.71,20.7,20.7,31800.0
2014-11-20 10:40:00,20.7,20.72,20.69,20.71,36000.0,20.7,20.72,20.69,20.71,36000.0
2014-11-20 10:45:00,20.71,20.72,20.71,20.71,9600.0,20.71,20.72,20.71,20.71,9600.0
2014-11-20 10:50:00,20.71,20.74,20.7,20.73,39600.0,20.71,20.74,20.7,20.73,39600.0
2014-11-20 10:55:00,20.73,20.74,20.72,20.74,29400.0,20.73,20.74,20.72,20.74,29400.0
2014-11-20 11:00:00,20.74,20.75,20.73,20.75,25800.0,20.74,20.75,20.73,20.75,25800.0
2014-11-20 11:05:00,20.74,20.75,20.73,20.74,22200.0,20.74,20.75,20.73,20.74,22200.0
2014-11-20 11:10:00,20.74,20.77,20.74,20.76,21000.0,20.74,20.77,20.74,20.76,21000.0
2014-11-20 11:15:00,20.77,20.77,20.76,20.77,10200.0,20.77,20.77,20.76,20.77,10200.0
2014-11-20 11:20:00,20.77,20.78,20.77,20.78,12600.0,20.77,20.78,20.77,20.78,12600.0
2014-11-20 11:25:00,20.78,20.81,20.78,20.81,22200.0,20.78,20.81,20.78,20.81,22200.0
2014-11-20 11:30:00,20.81,20.81,20.79,20.8,13800.0,20.81,20.81,20.79,20.8,13800.0
2014-11-20 11:35:00,20.8,20.8,20.79,20.8,7200.0,20.8,20.8,20.79,20.8,7200.0
2014-11-20 11:40:00,20.79,20.8,20.79,20.8,18600.0,20.79,20.8,20.79,20.8,18600.0
2014-11-20 11:45:00,20.8,20.8,20.79,20.8,31800.0,20.8,20.8,20.79,20.8,31800.0
2014-11-20 11:50:00,20.8,20.81,20.8,20.81,9600.0,20.8,20.81,20.8,20.81,9600.0
2014-11-20 11:55:00,20.81,20.81,20.79,20.79,14400.0,20.81,20.81,20.79,20.79,14400.0
2014-11-20 12:00:00,20.79,20.81,20.79,20.81,28200.0,20.79,20.81,20.79,20.81,28200.0
2014-11-20 12:05:00,20.81,20.81,20.81,20.81,13800.0,20.81,20.81,20.81,20.81,13800.0
2014-11-20 12:10:00,20.8,20.81,20.8,20.81,9000.0,20.8,20.81,20.8,20.81,9000.0
2014-11-20 12:15:00,20.81,20.82,20.81,20.82,9600.0,20.81,20.82,20.81,20.82,9600.0
2014-11-20 12:20:00,20.82,20.82,20.81,20.81,16800.0,20.82,20.82,20.81,20.81,16800.0
2014-11-20 12:25:00,20.82,20.83,20.82,20.82,6600.0,20.82,20.83,20.82,20.82,6600.0
2014-11-20 12:30:00,20.82,20.83,20.81,20.82,40200.0,20.82,20.83,20.81,20.82,40200.0
2014-11-20 12:35:00,20.82,20.83,20.82,20.82,6000.0,20.82,20.83,20.82,20.82,6000.0
2014-11-20 12:40:00,20.82,20.82,20.8,20.8,16800.0,20.82,20.82,20.8,20.8,16800.0
2014-11-20 12:45:00,20.8,20.8,20.8,20.8,9600.0,20.8,20.8,20.8,20.8,9600.0
2014-11-20 12:50:00,20.8,20.8,20.8,20.8,7200.0,20.8,20.8,20.8,20.8,7200.0
2014-11-20 12:55:00,20.8,20.8,20.79,20.8,12600.0,20.8,20.8,20.79,20.8,12600.0
2014-11-20 13:00:00,20.8,20.83,20.8,20.83,21600.0,20.8,20.83,20.8,20.83,21600.0
2014-11-20 13:05:00,20.83,20.83,20.8,20.83,103200.0,20.83,20.83,20.8,20.83,103200.0
2014-11-20 13:10:00,20.83,20.83,20.83,20.83,15600.0,20.83,20.83,20.83,20.83,15600.0
2014-11-20 13:15:00,20.83,20.84,20.83,20.84,15000.0,20.83,20.84,20.83,20.84,15000.0
2014-11-20 13:20:00,20.84,20.85,20.83,20.85,15600.0,20.84,20.85,20.83,20.85,15600.0
2014-11-20 13:25:00,20.85,20.87,20.85,20.87,11400.0,20.85,20.87,20.85,20.87,11400.0
2014-11-20 13:30:00,20.88,20.89,20.88,20.88,22200.0,20.88,20.89,20.88,20.88,22200.0
2014-11-20 13:35:00,20.88,20.88,20.87,20.87,16800.0,20.88,20.88,20.87,20.87,16800.0
2014-11-20 13:40:00,20.87,20.87,20.84,20.86,18600.0,20.87,20.87,20.84,20.86,18600.0
2014-11-20 13:45:00,20.86,20.86,20.86,20.86,4200.0,20.86,20.86,20.86,20.86,4200.0
2014-11-20 13:50:00,20.86,20.87,20.85,20.87,20400.0,20.86,20.87,20.85,20.87,20400.0
2014-11-20 13:55:00,20.87,20.89,20.87,20.89,18600.0,20.87,20.89,20.87,20.89,18600.0
2014-11-20 14:00:00,20.89,20.9,20.89,20.89,29400.0,20.89,20.9,20.89,20.89,29400.0
2014-11-20 14:05:00,20.89,20.9,20.89,20.9,19200.0,20.89,20.9,20.89,20.9,19200.0
2014-11-20 14:10:00,20.9,20.91,20.9,20.91,17400.0,20.9,20.91,20.9,20.91,17400.0
2014-11-20 14:15:00,20.91,20.91,20.9,20.9,28800.0,20.91,20.91,20.9,20.9,28800.0
2014-11-20 14:20:00,20.9,20.9,20.9,20.9,14400.0,20.9,20.9,20.9,20.9,14400.0
2014-11-20 14:25:00,20.9,20.91,20.9,20.9,30600.0,20.9,20.91,20.9,20.9,30600.0
2014-11-20 14:30:00,20.9,20.9,20.89,20.89,30600.0,20.9,20.9,20.89,20.89,30600.0
2014-11-20 14:35:00,20.89,20.89,20.87,20.87,26400.0,20.89,20.89,20.87,20.87,26400.0
2014-11-20 14:40:00,20.87,20.87,20.86,20.86,39000.0,20.87,20.87,20.86,20.86,39000.0
2014-11-20 14:45:00,20.85,20.86,20.85,20.86,15000.0,20.85,20.86,20.85,20.86,15000.0
2014-11-20 14:50:00,20.86,20.87,20.86,20.87,21000.0,20.86,20.87,20.86,20.87,21000.0
2014-11-20 14:55:00,20.87,20.88,20.87,20.87,45600.0,20.87,20.88,20.87,20.87,45600.0
2014-11-20 15:00:00,20.85,20.86,20.85,20.85,34800.0,20.85,20.86,20.85,20.85,34800.0
2014-11-20 15:05:00,20.85,20.86,20.84,20.86,28200.0,20.85,20.86,20.84,20.86,28200.0
2014-11-20 15:10:00,20.85,20.86,20.85,20.85,33000.0,20.85,20.86,20.85,20.85,33000.0
2014-11-20 15:15:00,20.85,20.85,20.84,20.84,35400.0,20.85,20.85,20.84,20.84,35400.0
2014-11-20 15:20:00,20.84,20.85,20.84,20.85,43800.0,20.84,20.85,20.84,20.85,43800.0
2014-11-20 15:25:00,20.85,20.87,20.85,20.87,41400.0,20.85,20.87,20.85,20.87,41400.0
2014-11-20 15:30:00,20.87,20.87,20.86,20.86,31800.0,20.87,20.87,20.86,20.86,31800.0
2014-11-20 15:35:00,20.86,20.87,20.86,20.87,24600.0,20.86,20.87,20.86,20.87,24600.0
2014-11-20 15:40:00,20.87,20.88,20.87,20.88,33000.0,20.87,20.88,20.87,20.88,33000.0
2014-11-20 15:45:00,20.88,20.9,20.88,20.89,59400.0,20.88,20.9,20.88,20.89,59400.0
2014-11-20 15:50:00,20.89,20.9,20.88,20.88,72000.0,20.89,20.9,20.88,20.88,72000.0
2014-11-20 15:55:00,20.88,20.9,20.88,20.9,113400.0,20.88,20.9,20.88,20.9,113400.0
2014-11-21 09:30:00,21.03,21.15,21.03,21.12,246600.0,21.03,21.15,21.03,21.12,246600.0
2014-11-21 09:35:00,21.12,21.12,20.97,20.99,51000.0,21.12,21.12,20.97,20.99,51000.0
2014-11-21 09:40:00,20.99,20.99,20.93,20.93,47400.0,20.99,20.99,20.93,20.93,47400.0
2014-11-21 09:45:00,20.93,20.95,20.91,20.93,42000.0,20.93,20.95,20.91,20.93,42000.0
2014-11-21 09:50:00,20.92,20.95,20.92,20.94,25800.0,20.92,20.95,20.92,20.94,25800.0
2014-11-21 09:55:00,20.94,20.95,20.91,20.91,24000.0,20.94,20.95,20.91,20.91,24000.0
2014-11-21 10:00:00,20.91,20.93,20.9,20.91,51600.0,20.91,20.93,20.9,20.91,51600.0
2014-11-21 10:05:00,20.9,20.91,20.89,20.91,15600.0,20.9,20.91,20.89,20.91,15600.0
2014-11-21 10:10:00,20.91,20.93,20.91,20.93,34200.0,20.91,20.93,20.91,20.93,34200.0
2014-11-21 10:15:00,20.92,20.93,20.9,20.93,45600.0,20.92,20.93,20.9,20.93,45600.0
2014-11-21 10:20:00,20.93,20.93,20.89,20.89,39600.0,20.93,20.93,20.89,20.89,39600.0
2014-11-21 10:25:00,20.89,20.92,20.86,20.86,53400.0,20.89,20.92,20.86,20.86,53400.0
2014-11-21 10:30:00,20.86,20.87,20.82,20.82,67800.0,20.86,20.87,20.82,20.82,67800.0
2014-11-21 10:35:00,20.83,20.83,20.82,20.82,36600.0,20.83,20.83,20.82,20.82,36600.0
2014-11-21 10:40:00,20.82,20.83,20.81,20.82,32400.0,20.82,20.83,20.81,20.82,32400.0
2014-11-21 10:45:00,20.82,20.82,20.77,20.77,107400.0,20.82,20.82,20.77,20.77,107400.0
2014-11-21 10:50:00,20.77,20.77,20.74,20.74,69600.0,20.77,20.77,20.74,20.74,69600.0
2014-11-21 10:55:00,20.75,20.76,20.74,20.74,42000.0,20.75,20.76,20.74,20.74,42000.0
2014-11-21 11:00:00,20.75,20.76,20.74,20.75,48000.0,20.75,20.76,20.74,20.75,48000.0
2014-11-21 11:05:00,20.75,20.75,20.74,20.74,29400.0,20.75,20.75,20.74,20.74,29400.0
2014-11-21 11:10:00,20.74,20.75,20.74,20.75,30000.0,20.74,20.75,20.74,20.75,30000.0
2014-11-21 11:15:00,20.75,20.75,20.73,20.73,65400.0,20.75,20.75,20.73,20.73,65400.0
2014-11-21 11:20:00,20.73,20.73,20.68,20.68,82800.0,20.73,20.73,20.68,20.68,82800.0
2014-11-21 11:25:00,20.69,20.71,20.68,20.68,69000.0,20.69,20.71,20.68,20.68,69000.0
2014-11-21 11:30:00,20.69,20.69,20.65,20.66,115800.0,20.69,20.69,20.65,20.66,115800.0
2014-11-21 11:35:00,20.66,20.68,20.65,20.67,77400.0,20.66,20.68,20.65,20.67,77400.0
2014-11-21 11:40:00,20.67,20.68,20.67,20.68,51600.0,20.67,20.68,20.67,20.68,51600.0
2014-11-21 11:45:00,20.68,20.68,20.67,20.67,87000.0,20.68,20.68,20.67,20.67,87000.0
2014-11-21 11:50:00,20.67,20.68,20.67,20.67,83400.0,20.67,20.68,20.67,20.67,83400.0
2014-11-21 11:55:00,20.67,20.67,20.67,20.67,45000.0,20.67,20.67,20.67,20.67,45000.0
2014-11-21 12:00:00,20.67,20.67,20.67,20.67,90600.0,20.67,20.67,20.67,20.67,90600.0
2014-11-21 12:05:00,20.67,20.68,20.66,20.66,121200.0,20.67,20.68,20.66,20.66,121200.0
2014-11-21 12:10:00,20.66,20.67,20.66,20.67,51600.0,20.66,20.67,20.66,20.67,51600.0
2014-11-21 12:15:00,20.67,20.67,20.63,20.64,49800.0,20.67,20.67,20.63,20.64,49800.0
2014-11-21 12:20:00,20.64,20.65,20.61,20.64,61200.0,20.64,20.65,20.61,20.64,61200.0
2014-11-21 12:25:00,20.64,20.65,20.63,20.64,37800.0,20.64,20.65,20.63,20.64,37800.0
2014-11-21 12:30:00,20.65,20.66,20.63,20.63,57600.0,20.65,20.66,20.63,20.63,57600.0
2014-11-21 12:35:00,20.63,20.64,20.62,20.62,52200.0,20.63,20.64,20.62,20.62,52200.0
2014-11-21 12:40:00,20.63,20.63,20.6,20.6,69000.0,20.63,20.63,20.6,20.6,69000.0
2014-11-21 12:45:00,20.6,20.6,20.59,20.59,46800.0,20.6,20.6,20.59,20.59,46800.0
2014-11-21 12:50:00,20.6,20.6,20.58,20.59,49800.0,20.6,20.6,20.58,20.59,49800.0
2014-11-21 12:55:00,20.58,20.61,20.58,20.61,50400.0,20.58,20.61,20.58,20.61,50400.0
2014-11-21 13:00:00,20.61,20.61,20.6,20.6,52800.0,20.61,20.61,20.6,20.6,52800.0
2014-11-21 13:05:00,20.6,20.61,20.59,20.59,50400.0,20.6,20.61,20.59,20.59,50400.0
2014-11-21 13:10:00,20.6,20.6,20.58,20.59,43800.0,20.6,20.6,20.58,20.59,43800.0
2014-11-21 13:15:00,20.59,20.59,20.57,20.58,60000.0,20.59,20.59,20.57,20.58,60000.0
2014-11-21 13:20:00,20.58,20.58,20.57,20.57,16200.0,20.58,20.58,20.57,20.57,16200.0
2014-11-21 13:25:00,20.57,20.57,20.54,20.56,37200.0,20.57,20.57,20.54,20.56,37200.0
2014-11-21 13:30:00,20.56,20.58,20.54,20.57,39600.0,20.56,20.58,20.54,20.57,39600.0
2014-11-21 13:35:00,20.58,20.6,20.58,20.59,34200.0,20.58,20.6,20.58,20.59,34200.0
2014-11-21 13:40:00,20.59,20.59,20.58,20.58,54600.0,20.59,20.59,20.58,20.58,54600.0
2014-11-21 13:45:00,20.58,20.59,20.58,20.58,38400.0,20.58,20.59,20.58,20.58,38400.0
2014-11-21 13:50:00,20.59,20.59,20.57,20.58,54600.0,20.59,20.59,20.57,20.58,54600.0
2014-11-21 13:55:00,20.59,20.59,20.56,20.56,28800.0,20.59,20.59,20.56,20.56,28800.0
2014-11-21 14:00:00,20.56,20.59,20.56,20.58,36000.0,20.56,20.59,20.56,20.58,36000.0
2014-11-21 14:05:00,20.58,20.59,20.58,20.59,34800.0,20.58,20.59,20.58,20.59,34800.0
2014-11-21 14:10:00,20.59,20.59,20.57,20.57,36000.0,20.59,20.59,20.57,20.57,36000.0
2014-11-21 14:15:00,20.58,20.59,20.57,20.58,24600.0,20.58,20.59,20.57,20.58,24600.0
2014-11-21 14:20:00,20.58,20.59,20.57,20.58,28200.0,20.58,20.59,20.57,20.58,28200.0
2014-11-21 14:25:00,20.58,20.59,20.57,20.59,23400.0,20.58,20.59,20.57,20.59,23400.0
2014-11-21 14:30:00,20.58,20.6,20.58,20.59,45000.0,20.58,20.6,20.58,20.59,45000.0
2014-11-21 14:35:00,20.59,20.59,20.58,20.59,51000.0,20.59,20.59,20.58,20.59,51000.0
2014-11-21 14:40:00,20.59,20.61,20.59,20.6,50400.0,20.59,20.61,20.59,20.6,50400.0
2014-11-21 14:45:00,20.6,20.6,20.58,20.59,33000.0,20.6,20.6,20.58,20.59,33000.0
2014-11-21 14:50:00,20.59,20.6,20.58,20.59,44400.0,20.59,20.6,20.58,20.59,44400.0
2014-11-21 14:55:00,20.59,20.59,20.58,20.59,36000.0,20.59,20.59,20.58,20.59,36000.0
2014-11-21 15:00:00,20.59,20.6,20.58,20.59,90600.0,20.59,20.6,20.58,20.59,90600.0
2014-11-21 15:05:00,20.59,20.6,20.59,20.59,30000.0,20.59,20.6,20.59,20.59,30000.0
2014-11-21 15:10:00,20.6,20.6,20.58,20.58,75600.0,20.6,20.6,20.58,20.58,75600.0
2014-11-21 15:15:00,20.59,20.6,20.59,20.6,16800.0,20.59,20.6,20.59,20.6,16800.0
2014-11-21 15:20:00,20.6,20.6,20.59,20.59,33600.0,20.6,20.6,20.59,20.59,33600.0
2014-11-21 15:25:00,20.59,20.6,20.59,20.6,34200.0,20.59,20.6,20.59,20.6,34200.0
2014-11-21 15:30:00,20.6,20.62,20.6,20.61,58200.0,20.6,20.62,20.6,20.61,58200.0
2014-11-21 15:35:00,20.61,20.61,20.58,20.58,109800.0,20.61,20.61,20.58,20.58,109800.0
2014-11-21 15:40:00,20.58,20.59,20.58,20.58,65400.0,20.58,20.59,20.58,20.58,65400.0
2014-11-21 15:45:00,20.58,20.6,20.58,20.58,177600.0,20.58,20.6,20.58,20.58,177600.0
2014-11-21 15:50:00,20.58,20.59,20.56,20.56,157200.0,20.58,20.59,20.56,20.56,157200.0
2014-11-21 15:55:00,20.56,20.59,20.56,20.58,351600.0,20.56,20.59,20.56,20.58,351600.0
2014-11-24 09:30:00,20.79,20.82,20.67,20.71,299400.0,20.79,20.82,20.67,20.71,299400.0
2014-11-24 09:35:00,20.71,20.76,20.69,20.74,101400.0,20.71,20.76,20.69,20.74,101400.0
2014-11-24 09:40:00,20.75,20.76,20.68,20.73,192600.0,20.75,20.76,20.68,20.73,192600.0
2014-11-24 09:45:00,20.73,20.75,20.72,20.75,64800.0,20.73,20.75,20.72,20.75,64800.0
2014-11-24 09:50:00,20.74,20.75,20.72,20.72,82200.0,20.74,20.75,20.72,20.72,82200.0
2014-11-24 09:55:00,20.72,20.72,20.68,20.68,115200.0,20.72,20.72,20.68,20.68,115200.0
2014-11-24 10:00:00,20.68,20.74,20.68,20.74,140400.0,20.68,20.74,20.68,20.74,140400.0
2014-11-24 10:05:00,20.73,20.74,20.7,20.72,64800.0,20.73,20.74,20.7,20.72,64800.0
2014-11-24 10:10:00,20.72,20.75,20.72,20.75,75000.0,20.72,20.75,20.72,20.75,75000.0
2014-11-24 10:15:00,20.74,20.74,20.68,20.7,57600.0,20.74,20.74,20.68,20.7,57600.0
2014-11-24 10:20:00,20.7,20.71,20.69,20.7,40800.0,20.7,20.71,20.69,20.7,40800.0
2014-11-24 10:25:00,20.7,20.71,20.64,20.65,119400.0,20.7,20.71,20.64,20.65,119400.0
2014-11-24 10:30:00,20.65,20.68,20.65,20.66,67200.0,20.65,20.68,20.65,20.66,67200.0
2014-11-24 10:35:00,20.66,20.67,20.65,20.67,111600.0,20.66,20.67,20.65,20.67,111600.0
2014-11-24 10:40:00,20.66,20.68,20.66,20.68,62400.0,20.66,20.68,20.66,20.68,62400.0
2014-11-24 10:45:00,20.67,20.7,20.67,20.69,57600.0,20.67,20.7,20.67,20.69,57600.0
2014-11-24 10:50:00,20.69,20.72,20.69,20.7,63600.0,20.69,20.72,20.69,20.7,63600.0
2014-11-24 10:55:00,20.71,20.71,20.69,20.7,54600.0,20.71,20.71,20.69,20.7,54600.0
2014-11-24 11:00:00,20.7,20.71,20.69,20.69,57600.0,20.7,20.71,20.69,20.69,57600.0
2014-11-24 11:05:00,20.69,20.7,20.68,20.69,46800.0,20.69,20.7,20.68,20.69,46800.0
2014-11-24 11:10:00,20.7,20.71,20.68,20.69,159600.0,20.7,20.71,20.68,20.69,159600.0
2014-11-24 11:15:00,20.69,20.69,20.68,20.69,31800.0,20.69,20.69,20.68,20.69,31800.0
2014-11-24 11:20:00,20.69,20.7,20.68,20.7,46200.0,20.69,20.7,20.68,20.7,46200.0
2014-11-24 11:25:00,20.69,20.71,20.68,20.71,85800.0,20.69,20.71,20.68,20.71,85800.0
2014-11-24 11:30:00,20.71,20.71,20.68,20.7,144000.0,20.71,20.71,20.68,20.7,144000.0
2014-11-24 11:35:00,20.7,20.71,20.68,20.71,235200.0,20.7,20.71,20.68,20.71,235200.0
2014-11-24 11:40:00,20.71,20.72,20.68,20.7,141000.0,20.71,20.72,20.68,20.7,141000.0
2014-11-24 11:45:00,20.71,20.72,20.7,20.7,130200.0,20.71,20.72,20.7,20.7,130200.0
2014-11-24 11:50:00,20.7,20.72,20.7,20.71,100800.0,20.7,20.72,20.7,20.71,100800.0
2014-11-24 11:55:00,20.71,20.73,20.71,20.71,75000.0,20.71,20.73,20.71,20.71,75000.0
2014-11-24 12:00:00,20.71,20.72,20.7,20.71,39000.0,20.71,20.72,20.7,20.71,39000.0
2014-11-24 12:05:00,20.72,20.72,20.71,20.71,57000.0,20.72,20.72,20.71,20.71,57000.0
2014-11-24 12:10:00,20.71,20.75,20.7,20.72,454200.0,20.71,20.75,20.7,20.72,454200.0
2014-11-24 12:15:00,20.71,20.75,20.71,20.75,175800.0,20.71,20.75,20.71,20.75,175800.0
2014-11-24 12:20:00,20.75,20.85,20.74,20.85,132000.0,20.75,20.85,20.74,20.85,132000.0
2014-11-24 12:25:00,20.85,20.91,20.84,20.91,56400.0,20.85,20.91,20.84,20.91,56400.0
2014-11-24 12:30:00,20.9,20.92,20.89,20.92,49200.0,20.9,20.92,20.89,20.92,49200.0
2014-11-24 12:35:00,20.92,20.97,20.92,20.96,55200.0,20.92,20.97,20.92,20.96,55200.0
2014-11-24 12:40:00,20.96,20.99,20.95,20.99,70200.0,20.96,20.99,20.95,20.99,70200.0
2014-11-24 12:45:00,20.99,21.03,20.97,20.97,78600.0,20.99,21.03,20.97,20.97,78600.0
2014-11-24 12:50:00,20.97,21.01,20.96,21.0,45600.0,20.97,21.01,20.96,21.0,45600.0
2014-11-24 12:55:00,21.0,21.01,20.98,20.98,54000.0,21.0,21.01,20.98,20.98,54000.0
2014-11-24 13:00:00,20.99,20.99,20.96,20.96,51000.0,20.99,20.99,20.96,20.96,51000.0
2014-11-24 13:05:00,20.96,20.96,20.94,20.95,27600.0,20.96,20.96,20.94,20.95,27600.0
2014-11-24 13:10:00,20.94,20.99,20.93,20.97,50400.0,20.94,20.99,20.93,20.97,50400.0
2014-11-24 13:15:00,20.97,21.0,20.97,21.0,34800.0,20.97,21.0,20.97,21.0,34800.0
2014-11-24 13:20:00,21.0,21.07,21.0,21.06,247200.0,21.0,21.07,21.0,21.06,247200.0
2014-11-24 13:25:00,21.06,21.1,21.06,21.09,52200.0,21.06,21.1,21.06,21.09,52200.0
2014-11-24 13:30:00,21.09,21.13,21.09,21.13,52800.0,21.09,21.13,21.09,21.13,52800.0
2014-11-24 13:35:00,21.13,21.19,21.13,21.19,76200.0,21.13,21.19,21.13,21.19,76200.0
2014-11-24 13:40:00,21.19,21.2,21.15,21.15,82800.0,21.19,21.2,21.15,21.15,82800.0
2014-11-24 13:45:00,21.15,21.19,21.14,21.19,74400.0,21.15,21.19,21.14,21.19,74400.0
2014-11-24 13:50:00,21.19,21.25,21.19,21.25,135600.0,21.19,21.25,21.19,21.25,135600.0
2014-11-24 13:55:00,21.25,21.26,21.18,21.19,107400.0,21.25,21.26,21.18,21.19,107400.0
2014-11-24 14:00:00,21.19,21.2,21.15,21.19,78000.0,21.19,21.2,21.15,21.19,78000.0
2014-11-24 14:05:00,21.19,21.22,21.19,21.22,34800.0,21.19,21.22,21.19,21.22,34800.0
2014-11-24 14:10:00,21.22,21.22,21.18,21.21,66600.0,21.22,21.22,21.18,21.21,66600.0
2014-11-24 14:15:00,21.22,21.23,21.22,21.23,39000.0,21.22,21.23,21.22,21.23,39000.0
2014-11-24 14:20:00,21.23,21.28,21.23,21.28,41400.0,21.23,21.28,21.23,21.28,41400.0
2014-11-24 14:25:00,21.27,21.29,21.27,21.29,43800.0,21.27,21.29,21.27,21.29,43800.0
2014-11-24 14:30:00,21.29,21.3,21.28,21.28,73200.0,21.29,21.3,21.28,21.28,73200.0
2014-11-24 14:35:00,21.29,21.3,21.29,21.3,54000.0,21.29,21.3,21.29,21.3,54000.0
2014-11-24 14:40:00,21.3,21.33,21.26,21.26,111000.0,21.3,21.33,21.26,21.26,111000.0
2014-11-24 14:45:00,21.27,21.3,21.27,21.29,70800.0,21.27,21.3,21.27,21.29,70800.0
2014-11-24 14:50:00,21.28,21.28,21.25,21.25,88800.0,21.28,21.28,21.25,21.25,88800.0
2014-11-24 14:55:00,21.25,21.28,21.23,21.27,77400.0,21.25,21.28,21.23,21.27,77400.0
2014-11-24 15:00:00,21.27,21.28,21.25,21.27,50400.0,21.27,21.28,21.25,21.27,50400.0
2014-11-24 15:05:00,21.26,21.27,21.24,21.24,42000.0,21.26,21.27,21.24,21.24,42000.0
2014-11-24 15:10:00,21.24,21.26,21.21,21.22,49200.0,21.24,21.26,21.21,21.22,49200.0
2014-11-24 15:15:00,21.22,21.24,21.18,21.19,129600.0,21.22,21.24,21.18,21.19,129600.0
2014-11-24 15:20:00,21.19,21.19,21.15,21.16,86400.0,21.19,21.19,21.15,21.16,86400.0
2014-11-24 15:25:00,21.16,21.17,21.15,21.15,66000.0,21.16,21.17,21.15,21.15,66000.0
2014-11-24 15:30:00,21.16,21.17,21.14,21.15,78000.0,21.16,21.17,21.14,21.15,78000.0
2014-11-24 15:35:00,21.15,21.22,21.15,21.22,78000.0,21.15,21.22,21.15,21.22,78000.0
2014-11-24 15:40:00,21.22,21.24,21.21,21.21,77400.0,21.22,21.24,21.21,21.21,77400.0
2014-11-24 15:45:00,21.22,21.25,21.22,21.22,118200.0,21.22,21.25,21.22,21.22,118200.0
2014-11-24 15:50:00,21.22,21.25,21.22,21.24,132600.0,21.22,21.25,21.22,21.24,132600.0
2014-11-24 15:55:00,21.24,21.26,21.22,21.25,223200.0,21.24,21.26,21.22,21.25,223200.0
2014-11-25 09:30:00,21.28,21.32,21.25,21.29,108000.0,21.28,21.32,21.25,21.29,108000.0
2014-11-25 09:35:00,21.31,21.37,21.31,21.33,53400.0,21.31,21.37,21.31,21.33,53400.0
2014-11-25 09:40:00,21.32,21.32,21.22,21.26,40800.0,21.32,21.32,21.22,21.26,40800.0
2014-11-25 09:45:00,21.26,21.29,21.25,21.29,18000.0,21.26,21.29,21.25,21.29,18000.0
2014-11-25 09:50:00,21.29,21.33,21.29,21.33,81000.0,21.29,21.33,21.29,21.33,81000.0
2014-11-25 09:55:00,21.33,21.35,21.33,21.33,33000.0,21.33,21.35,21.33,21.33,33000.0
2014-11-25 10:00:00,21.32,21.35,21.32,21.33,56400.0,21.32,21.35,21.32,21.33,56400.0
2014-11-25 10:05:00,21.33,21.37,21.31,21.37,111000.0,21.33,21.37,21.31,21.37,111000.0
2014-11-25 10:10:00,21.36,21.37,21.35,21.37,15600.0,21.36,21.37,21.35,21.37,15600.0
2014-11-25 10:15:00,21.36,21.37,21.32,21.32,31800.0,21.36,21.37,21.32,21.32,31800.0
2014-11-25 10:20:00,21.32,21.33,21.31,21.33,19800.0,21.32,21.33,21.31,21.33,19800.0
2014-11-25 10:25:00,21.33,21.42,21.33,21.41,93600.0,21.33,21.42,21.33,21.41,93600.0
2014-11-25 10:30:00,21.4,21.44,21.39,21.43,72000.0,21.4,21.44,21.39,21.43,72000.0
2014-11-25 10:35:00,21.43,21.47,21.43,21.46,90000.0,21.43,21.47,21.43,21.46,90000.0
2014-11-25 10:40:00,21.45,21.48,21.43,21.47,100200.0,21.45,21.48,21.43,21.47,100200.0
2014-11-25 10:45:00,21.47,21.48,21.44,21.44,24600.0,21.47,21.48,21.44,21.44,24600.0
2014-11-25 10:50:00,21.44,21.46,21.41,21.41,21000.0,21.44,21.46,21.41,21.41,21000.0
2014-11-25 10:55:00,21.41,21.42,21.39,21.39,28200.0,21.41,21.42,21.39,21.39,28200.0
2014-11-25 11:00:00,21.39,21.41,21.38,21.41,30600.0,21.39,21.41,21.38,21.41,30600.0
2014-11-25 11:05:00,21.41,21.42,21.4,21.41,74400.0,21.41,21.42,21.4,21.41,74400.0
2014-11-25 11:10:00,21.42,21.43,21.41,21.42,25200.0,21.42,21.43,21.41,21.42,25200.0
2014-11-25 11:15:00,21.41,21.41,21.37,21.4,87600.0,21.41,21.41,21.37,21.4,87600.0
2014-11-25 11:20:00,21.4,21.42,21.4,21.41,34800.0,21.4,21.42,21.4,21.41,34800.0
2014-11-25 11:25:00,21.41,21.41,21.4,21.4,51000.0,21.41,21.41,21.4,21.4,51000.0
2014-11-25 11:30:00,21.39,21.4,21.35,21.35,66000.0,21.39,21.4,21.35,21.35,66000.0
2014-11-25 11:35:00,21.35,21.35,21.34,21.34,44400.0,21.35,21.35,21.34,21.34,44400.0
2014-11-25 11:40:00,21.34,21.34,21.3,21.3,57600.0,21.34,21.34,21.3,21.3,57600.0
2014-11-25 11:45:00,21.3,21.3,21.28,21.29,46200.0,21.3,21.3,21.28,21.29,46200.0
2014-11-25 11:50:00,21.29,21.29,21.25,21.25,30000.0,21.29,21.29,21.25,21.25,30000.0
2014-11-25 11:55:00,21.25,21.26,21.23,21.24,30000.0,21.25,21.26,21.23,21.24,30000.0
2014-11-25 12:00:00,21.25,21.26,21.25,21.25,40800.0,21.25,21.26,21.25,21.25,40800.0
2014-11-25 12:05:00,21.25,21.28,21.25,21.27,33600.0,21.25,21.28,21.25,21.27,33600.0
2014-11-25 12:10:00,21.28,21.28,21.26,21.26,238200.0,21.28,21.28,21.26,21.26,238200.0
2014-11-25 12:15:00,21.26,21.29,21.25,21.25,77400.0,21.26,21.29,21.25,21.25,77400.0
2014-11-25 12:20:00,21.25,21.26,21.24,21.25,21600.0,21.25,21.26,21.24,21.25,21600.0
2014-11-25 12:25:00,21.24,21.25,21.24,21.24,18600.0,21.24,21.25,21.24,21.24,18600.0
2014-11-25 12:30:00,21.24,21.26,21.24,21.25,27600.0,21.24,21.26,21.24,21.25,27600.0
2014-11-25 12:35:00,21.25,21.27,21.24,21.26,33000.0,21.25,21.27,21.24,21.26,33000.0
2014-11-25 12:40:00,21.26,21.26,21.25,21.26,18600.0,21.26,21.26,21.25,21.26,18600.0
2014-11-25 12:45:00,21.25,21.27,21.25,21.25,19200.0,21.25,21.27,21.25,21.25,19200.0
2014-11-25 12:50:00,21.25,21.27,21.25,21.26,15600.0,21.25,21.27,21.25,21.26,15600.0
2014-11-25 12:55:00,21.27,21.27,21.23,21.23,67800.0,21.27,21.27,21.23,21.23,67800.0
2014-11-25 13:00:00,21.23,21.29,21.23,21.29,34800.0,21.23,21.29,21.23,21.29,34800.0
2014-11-25 13:05:00,21.28,21.28,21.26,21.27,13800.0,21.28,21.28,21.26,21.27,13800.0
2014-11-25 13:10:00,21.28,21.29,21.28,21.28,16800.0,21.28,21.29,21.28,21.28,16800.0
2014-11-25 13:15:00,21.27,21.28,21.26,21.27,22200.0,21.27,21.28,21.26,21.27,22200.0
2014-11-25 13:20:00,21.26,21.29,21.26,21.28,60600.0,21.26,21.29,21.26,21.28,60600.0
2014-11-25 13:25:00,21.28,21.28,21.28,21.28,21000.0,21.28,21.28,21.28,21.28,21000.0
2014-11-25 13:30:00,21.28,21.28,21.28,21.28,42600.0,21.28,21.28,21.28,21.28,42600.0
2014-11-25 13:35:00,21.28,21.29,21.28,21.28,72600.0,21.28,21.29,21.28,21.28,72600.0
2014-11-25 13:40:00,21.28,21.3,21.28,21.3,45600.0,21.28,21.3,21.28,21.3,45600.0
2014-11-25 13:45:00,21.29,21.3,21.29,21.3,12000.0,21.29,21.3,21.29,21.3,12000.0
2014-11-25 13:50:00,21.3,21.3,21.29,21.3,76800.0,21.3,21.3,21.29,21.3,76800.0
2014-11-25 13:55:00,21.29,21.3,21.29,21.3,39600.0,21.29,21.3,21.29,21.3,39600.0
2014-11-25 14:00:00,21.29,21.3,21.29,21.29,28800.0,21.29,21.3,21.29,21.29,28800.0
2014-11-25 14:05:00,21.3,21.3,21.28,21.29,61200.0,21.3,21.3,21.28,21.29,61200.0
2014-11-25 14:10:00,21.29,21.3,21.28,21.28,25800.0,21.29,21.3,21.28,21.28,25800.0
2014-11-25 14:15:00,21.28,21.29,21.28,21.28,38400.0,21.28,21.29,21.28,21.28,38400.0
2014-11-25 14:20:00,21.29,21.3,21.29,21.29,19200.0,21.29,21.3,21.29,21.29,19200.0
2014-11-25 14:25:00,21.29,21.29,21.29,21.29,19800.0,21.29,21.29,21.29,21.29,19800.0
2014-11-25 14:30:00,21.3,21.3,21.29,21.29,24600.0,21.3,21.3,21.29,21.29,24600.0
2014-11-25 14:35:00,21.29,21.31,21.29,21.31,10800.0,21.29,21.31,21.29,21.31,10800.0
2014-11-25 14:40:00,21.3,21.3,21.29,21.3,45000.0,21.3,21.3,21.29,21.3,45000.0
2014-11-25 14:45:00,21.29,21.3,21.29,21.3,37200.0,21.29,21.3,21.29,21.3,37200.0
2014-11-25 14:50:00,21.3,21.3,21.29,21.29,13800.0,21.3,21.3,21.29,21.29,13800.0
2014-11-25 14:55:00,21.29,21.29,21.28,21.29,38400.0,21.29,21.29,21.28,21.29,38400.0
2014-11-25 15:00:00,21.29,21.29,21.29,21.29,48000.0,21.29,21.29,21.29,21.29,48000.0
2014-11-25 15:05:00,21.29,21.3,21.29,21.29,25800.0,21.29,21.3,21.29,21.29,25800.0
2014-11-25 15:10:00,21.28,21.29,21.28,21.28,27000.0,21.28,21.29,21.28,21.28,27000.0
2014-11-25 15:15:00,21.28,21.29,21.28,21.28,19800.0,21.28,21.29,21.28,21.28,19800.0
2014-11-25 15:20:00,21.29,21.29,21.27,21.28,31800.0,21.29,21.29,21.27,21.28,31800.0
2014-11-25 15:25:00,21.28,21.29,21.27,21.27,25800.0,21.28,21.29,21.27,21.27,25800.0
2014-11-25 15:30:00,21.27,21.27,21.25,21.26,39000.0,21.27,21.27,21.25,21.26,39000.0
2014-11-25 15:35:00,21.25,21.26,21.25,21.25,34800.0,21.25,21.26,21.25,21.25,34800.0
2014-11-25 15:40:00,21.25,21.26,21.25,21.25,36600.0,21.25,21.26,21.25,21.25,36600.0
2014-11-25 15:45:00,21.25,21.25,21.22,21.22,107400.0,21.25,21.25,21.22,21.22,107400.0
2014-11-25 15:50:00,21.22,21.26,21.22,21.25,103200.0,21.22,21.26,21.22,21.25,103200.0
2014-11-25 15:55:00,21.25,21.27,21.25,21.26,284400.0,21.25,21.27,21.25,21.26,284400.0
2014-11-26 09:30:00,21.29,21.38,21.26,21.29,64200.0,21.29,21.38,21.26,21.29,64200.0
2014-11-26 09:35:00,21.27,21.37,21.27,21.34,54600.0,21.27,21.37,21.27,21.34,54600.0
2014-11-26 09:40:00,21.35,21.36,21.33,21.34,134400.0,21.35,21.36,21.33,21.34,134400.0
2014-11-26 09:45:00,21.36,21.37,21.33,21.35,103800.0,21.36,21.37,21.33,21.35,103800.0
2014-11-26 09:50:00,21.35,21.36,21.34,21.34,23400.0,21.35,21.36,21.34,21.34,23400.0
2014-11-26 09:55:00,21.35,21.36,21.32,21.33,51000.0,21.35,21.36,21.32,21.33,51000.0
2014-11-26 10:00:00,21.33,21.33,21.28,21.28,41400.0,21.33,21.33,21.28,21.28,41400.0
2014-11-26 10:05:00,21.27,21.29,21.27,21.29,15600.0,21.27,21.29,21.27,21.29,15600.0
2014-11-26 10:10:00,21.29,21.3,21.27,21.28,26400.0,21.29,21.3,21.27,21.28,26400.0
2014-11-26 10:15:00,21.29,21.29,21.27,21.27,15600.0,21.29,21.29,21.27,21.27,15600.0
2014-11-26 10:20:00,21.26,21.29,21.26,21.27,13200.0,21.26,21.29,21.26,21.27,13200.0
2014-11-26 10:25:00,21.28,21.28,21.27,21.27,21600.0,21.28,21.28,21.27,21.27,21600.0
2014-11-26 10:30:00,21.26,21.27,21.24,21.24,16800.0,21.26,21.27,21.24,21.24,16800.0
2014-11-26 10:35:00,21.23,21.25,21.22,21.25,41400.0,21.23,21.25,21.22,21.25,41400.0
2014-11-26 10:40:00,21.25,21.26,21.24,21.24,20400.0,21.25,21.26,21.24,21.24,20400.0
2014-11-26 10:45:00,21.24,21.26,21.24,21.25,18000.0,21.24,21.26,21.24,21.25,18000.0
2014-11-26 10:50:00,21.25,21.25,21.24,21.25,13800.0,21.25,21.25,21.24,21.25,13800.0
2014-11-26 10:55:00,21.25,21.25,21.24,21.25,27600.0,21.25,21.25,21.24,21.25,27600.0
2014-11-26 11:00:00,21.24,21.25,21.24,21.25,11400.0,21.24,21.25,21.24,21.25,11400.0
2014-11-26 11:05:00,21.25,21.25,21.22,21.22,40800.0,21.25,21.25,21.22,21.22,40800.0
2014-11-26 11:10:00,21.22,21.22,21.2,21.21,18000.0,21.22,21.22,21.2,21.21,18000.0
2014-11-26 11:15:00,21.22,21.23,21.21,21.23,15600.0,21.22,21.23,21.21,21.23,15600.0
2014-11-26 11:20:00,21.23,21.23,21.22,21.22,9000.0,21.23,21.23,21.22,21.22,9000.0
2014-11-26 11:25:00,21.22,21.25,21.22,21.25,32400.0,21.22,21.25,21.22,21.25,32400.0
2014-11-26 11:30:00,21.25,21.26,21.25,21.26,72600.0,21.25,21.26,21.25,21.26,72600.0
2014-11-26 11:35:00,21.26,21.29,21.26,21.29,19800.0,21.26,21.29,21.26,21.29,19800.0
2014-11-26 11:40:00,21.29,21.3,21.28,21.29,6600.0,21.29,21.3,21.28,21.29,6600.0
2014-11-26 11:45:00,21.3,21.33,21.3,21.33,11400.0,21.3,21.33,21.3,21.33,11400.0
2014-11-26 11:50:00,21.33,21.35,21.33,21.34,30600.0,21.33,21.35,21.33,21.34,30600.0
2014-11-26 11:55:00,21.35,21.35,21.34,21.35,39600.0,21.35,21.35,21.34,21.35,39600.0
2014-11-26 12:00:00,21.34,21.36,21.34,21.36,25200.0,21.34,21.36,21.34,21.36,25200.0
2014-11-26 12:05:00,21.36,21.37,21.35,21.36,29400.0,21.36,21.37,21.35,21.36,29400.0
2014-11-26 12:10:00,21.36,21.36,21.35,21.35,12600.0,21.36,21.36,21.35,21.35,12600.0
2014-11-26 12:15:00,21.34,21.35,21.34,21.34,9600.0,21.34,21.35,21.34,21.34,9600.0
2014-11-26 12:20:00,21.35,21.37,21.35,21.36,10800.0,21.35,21.37,21.35,21.36,10800.0
2014-11-26 12:25:00,21.36,21.36,21.35,21.36,10200.0,21.36,21.36,21.35,21.36,10200.0
2014-11-26 12:30:00,21.36,21.37,21.36,21.37,13800.0,21.36,21.37,21.36,21.37,13800.0
2014-11-26 12:35:00,21.37,21.38,21.37,21.37,15000.0,21.37,21.38,21.37,21.37,15000.0
2014-11-26 12:40:00,21.38,21.39,21.38,21.39,4800.0,21.38,21.39,21.38,21.39,4800.0
2014-11-26 12:45:00,21.39,21.4,21.38,21.39,14400.0,21.39,21.4,21.38,21.39,14400.0
2014-11-26 12:50:00,21.39,21.4,21.39,21.39,9000.0,21.39,21.4,21.39,21.39,9000.0
2014-11-26 12:55:00,21.39,21.41,21.39,21.41,25200.0,21.39,21.41,21.39,21.41,25200.0
2014-11-26 13:00:00,21.4,21.4,21.39,21.39,18000.0,21.4,21.4,21.39,21.39,18000.0
2014-11-26 13:05:00,21.39,21.39,21.37,21.37,13200.0,21.39,21.39,21.37,21.37,13200.0
2014-11-26 13:10:00,21.37,21.37,21.35,21.35,30600.0,21.37,21.37,21.35,21.35,30600.0
2014-11-26 13:15:00,21.35,21.35,21.34,21.35,14400.0,21.35,21.35,21.34,21.35,14400.0
2014-11-26 13:20:00,21.34,21.34,21.32,21.33,106200.0,21.34,21.34,21.32,21.33,106200.0
2014-11-26 13:25:00,21.33,21.35,21.33,21.35,16200.0,21.33,21.35,21.33,21.35,16200.0
2014-11-26 13:30:00,21.35,21.37,21.35,21.37,29400.0,21.35,21.37,21.35,21.37,29400.0
2014-11-26 13:35:00,21.37,21.4,21.37,21.4,38400.0,21.37,21.4,21.37,21.4,38400.0
2014-11-26 13:40:00,21.4,21.4,21.39,21.4,25800.0,21.4,21.4,21.39,21.4,25800.0
2014-11-26 13:45:00,21.39,21.4,21.39,21.4,14400.0,21.39,21.4,21.39,21.4,14400.0
2014-11-26 13:50:00,21.41,21.42,21.41,21.42,29400.0,21.41,21.42,21.41,21.42,29400.0
2014-11-26 13:55:00,21.42,21.42,21.41,21.41,12600.0,21.42,21.42,21.41,21.41,12600.0
2014-11-26 14:00:00,21.41,21.41,21.41,21.41,3000.0,21.41,21.41,21.41,21.41,3000.0
2014-11-26 14:05:00,21.42,21.43,21.42,21.43,17400.0,21.42,21.43,21.42,21.43,17400.0
2014-11-26 14:10:00,21.42,21.42,21.41,21.42,15000.0,21.42,21.42,21.41,21.42,15000.0
2014-11-26 14:15:00,21.42,21.43,21.42,21.42,21000.0,21.42,21.43,21.42,21.42,21000.0
2014-11-26 14:20:00,21.42,21.43,21.42,21.42,20400.0,21.42,21.43,21.42,21.42,20400.0
2014-11-26 14:25:00,21.42,21.43,21.42,21.43,16200.0,21.42,21.43,21.42,21.43,16200.0
2014-11-26 14:30:00,21.43,21.43,21.43,21.43,12000.0,21.43,21.43,21.43,21.43,12000.0
2014-11-26 14:35:00,21.43,21.43,21.42,21.42,28800.0,21.43,21.43,21.42,21.42,28800.0
2014-11-26 14:40:00,21.42,21.42,21.4,21.4,15600.0,21.42,21.42,21.4,21.4,15600.0
2014-11-26 14:45:00,21.4,21.41,21.4,21.41,19800.0,21.4,21.41,21.4,21.41,19800.0
2014-11-26 14:50:00,21.41,21.43,21.41,21.43,23400.0,21.41,21.43,21.41,21.43,23400.0
2014-11-26 14:55:00,21.43,21.44,21.43,21.43,27600.0,21.43,21.44,21.43,21.43,27600.0
2014-11-26 15:00:00,21.43,21.44,21.43,21.44,15000.0,21.43,21.44,21.43,21.44,15000.0
2014-11-26 15:05:00,21.44,21.45,21.44,21.45,22800.0,21.44,21.45,21.44,21.45,22800.0
2014-11-26 15:10:00,21.45,21.46,21.44,21.44,58800.0,21.45,21.46,21.44,21.44,58800.0
2014-11-26 15:15:00,21.44,21.47,21.44,21.47,16200.0,21.44,21.47,21.44,21.47,16200.0
2014-11-26 15:20:00,21.46,21.47,21.46,21.47,28200.0,21.46,21.47,21.46,21.47,28200.0
2014-11-26 15:25:00,21.47,21.48,21.46,21.47,37200.0,21.47,21.48,21.46,21.47,37200.0
2014-11-26 15:30:00,21.47,21.48,21.47,21.47,76800.0,21.47,21.48,21.47,21.47,76800.0
2014-11-26 15:35:00,21.47,21.47,21.46,21.46,40200.0,21.47,21.47,21.46,21.46,40200.0
2014-11-26 15:40:00,21.46,21.47,21.45,21.47,120000.0,21.46,21.47,21.45,21.47,120000.0
2014-11-26 15:45:00,21.47,21.5,21.47,21.5,169200.0,21.47,21.5,21.47,21.5,169200.0
2014-11-26 15:50:00,21.5,21.52,21.49,21.52,144600.0,21.5,21.52,21.49,21.52,144600.0
2014-11-26 15:55:00,21.52,21.55,21.51,21.53,219600.0,21.52,21.55,21.51,21.53,219600.0
2014-11-28 09:30:00,21.6,21.67,21.52,21.66,130200.0,21.6,21.67,21.52,21.66,130200.0
2014-11-28 09:35:00,21.67,21.74,21.66,21.74,75000.0,21.67,21.74,21.66,21.74,75000.0
2014-11-28 09:40:00,21.75,21.87,21.75,21.86,60000.0,21.75,21.87,21.75,21.86,60000.0
2014-11-28 09:45:00,21.86,21.88,21.85,21.87,36000.0,21.86,21.88,21.85,21.87,36000.0
2014-11-28 09:50:00,21.86,21.86,21.81,21.83,52800.0,21.86,21.86,21.81,21.83,52800.0
2014-11-28 09:55:00,21.83,21.85,21.83,21.84,29400.0,21.83,21.85,21.83,21.84,29400.0
2014-11-28 10:00:00,21.85,21.86,21.82,21.82,33000.0,21.85,21.86,21.82,21.82,33000.0
2014-11-28 10:05:00,21.81,21.81,21.74,21.79,58200.0,21.81,21.81,21.74,21.79,58200.0
2014-11-28 10:10:00,21.8,21.83,21.8,21.81,30600.0,21.8,21.83,21.8,21.81,30600.0
2014-11-28 10:15:00,21.8,21.81,21.8,21.8,22200.0,21.8,21.81,21.8,21.8,22200.0
2014-11-28 10:20:00,21.8,21.82,21.8,21.82,34800.0,21.8,21.82,21.8,21.82,34800.0
2014-11-28 10:25:00,21.82,21.83,21.8,21.8,16200.0,21.82,21.83,21.8,21.8,16200.0
2014-11-28 10:30:00,21.8,21.82,21.8,21.82,14400.0,21.8,21.82,21.8,21.82,14400.0
2014-11-28 10:35:00,21.81,21.82,21.81,21.82,8400.0,21.81,21.82,21.81,21.82,8400.0
2014-11-28 10:40:00,21.82,21.83,21.81,21.82,30000.0,21.82,21.83,21.81,21.82,30000.0
2014-11-28 10:45:00,21.81,21.81,21.77,21.77,43200.0,21.81,21.81,21.77,21.77,43200.0
2014-11-28 10:50:00,21.77,21.78,21.74,21.74,6600.0,21.77,21.78,21.74,21.74,6600.0
2014-11-28 10:55:00,21.75,21.75,21.73,21.75,22800.0,21.75,21.75,21.73,21.75,22800.0
2014-11-28 11:00:00,21.76,21.77,21.74,21.74,9600.0,21.76,21.77,21.74,21.74,9600.0
2014-11-28 11:05:00,21.73,21.73,21.71,21.72,40200.0,21.73,21.73,21.71,21.72,40200.0
2014-11-28 11:10:00,21.72,21.74,21.72,21.73,11400.0,21.72,21.74,21.72,21.73,11400.0
2014-11-28 11:15:00,21.72,21.72,21.71,21.71,9000.0,21.72,21.72,21.71,21.71,9000.0
2014-11-28 11:20:00,21.72,21.72,21.68,21.69,18000.0,21.72,21.72,21.68,21.69,18000.0
2014-11-28 11:25:00,21.68,21.68,21.66,21.66,21000.0,21.68,21.68,21.66,21.66,21000.0
2014-11-28 11:30:00,21.67,21.67,21.67,21.67,7800.0,21.67,21.67,21.67,21.67,7800.0
2014-11-28 11:35:00,21.68,21.7,21.68,21.7,19200.0,21.68,21.7,21.68,21.7,19200.0
2014-11-28 11:40:00,21.69,21.69,21.65,21.65,8400.0,21.69,21.69,21.65,21.65,8400.0
2014-11-28 11:45:00,21.66,21.66,21.65,21.65,11400.0,21.66,21.66,21.65,21.65,11400.0
2014-11-28 11:50:00,21.65,21.65,21.62,21.62,13800.0,21.65,21.65,21.62,21.62,13800.0
2014-11-28 11:55:00,21.62,21.62,21.6,21.62,6600.0,21.62,21.62,21.6,21.62,6600.0
2014-11-28 12:00:00,21.63,21.64,21.62,21.64,12000.0,21.63,21.64,21.62,21.64,12000.0
2014-11-28 12:05:00,21.64,21.64,21.61,21.61,10800.0,21.64,21.64,21.61,21.61,10800.0
2014-11-28 12:10:00,21.62,21.64,21.62,21.64,10200.0,21.62,21.64,21.62,21.64,10200.0
2014-11-28 12:15:00,21.64,21.65,21.64,21.65,6600.0,21.64,21.65,21.64,21.65,6600.0
2014-11-28 12:20:00,21.65,21.65,21.63,21.63,15000.0,21.65,21.65,21.63,21.63,15000.0
2014-11-28 12:25:00,21.62,21.64,21.61,21.64,12000.0,21.62,21.64,21.61,21.64,12000.0
2014-11-28 12:30:00,21.64,21.65,21.63,21.65,23400.0,21.64,21.65,21.63,21.65,23400.0
2014-11-28 12:35:00,21.64,21.65,21.61,21.61,12600.0,21.64,21.65,21.61,21.61,12600.0
2014-11-28 12:40:00,21.62,21.62,21.57,21.6,100800.0,21.62,21.62,21.57,21.6,100800.0
2014-11-28 12:45:00,21.6,21.61,21.56,21.57,39000.0,21.6,21.61,21.56,21.57,39000.0
2014-11-28 12:50:00,21.58,21.59,21.57,21.59,39000.0,21.58,21.59,21.57,21.59,39000.0
2014-11-28 12:55:00,21.59,21.62,21.58,21.62,84600.0,21.59,21.62,21.58,21.62,84600.0
2014-12-01 09:30:00,21.6,21.66,21.59,21.64,105000.0,21.6,21.66,21.59,21.64,105000.0
2014-12-01 09:35:00,21.64,21.67,21.54,21.54,52200.0,21.64,21.67,21.54,21.54,52200.0
2014-12-01 09:40:00,21.54,21.54,21.41,21.41,90000.0,21.54,21.54,21.41,21.41,90000.0
2014-12-01 09:45:00,21.38,21.51,21.38,21.51,33600.0,21.38,21.51,21.38,21.51,33600.0
2014-12-01 09:50:00,21.51,21.55,21.48,21.54,33600.0,21.51,21.55,21.48,21.54,33600.0
2014-12-01 09:55:00,21.53,21.55,21.52,21.55,37800.0,21.53,21.55,21.52,21.55,37800.0
2014-12-01 10:00:00,21.55,21.64,21.55,21.64,36000.0,21.55,21.64,21.55,21.64,36000.0
2014-12-01 10:05:00,21.65,21.67,21.63,21.65,20400.0,21.65,21.67,21.63,21.65,20400.0
2014-12-01 10:10:00,21.65,21.69,21.65,21.68,45000.0,21.65,21.69,21.65,21.68,45000.0
2014-12-01 10:15:00,21.68,21.75,21.68,21.75,31200.0,21.68,21.75,21.68,21.75,31200.0
2014-12-01 10:20:00,21.74,21.83,21.74,21.8,79800.0,21.74,21.83,21.74,21.8,79800.0
2014-12-01 10:25:00,21.81,21.82,21.8,21.82,28800.0,21.81,21.82,21.8,21.82,28800.0
2014-12-01 10:30:00,21.82,21.83,21.8,21.82,64800.0,21.82,21.83,21.8,21.82,64800.0
2014-12-01 10:35:00,21.81,21.85,21.8,21.8,65400.0,21.81,21.85,21.8,21.8,65400.0
2014-12-01 10:40:00,21.79,21.79,21.77,21.77,22800.0,21.79,21.79,21.77,21.77,22800.0
2014-12-01 10:45:00,21.79,21.79,21.75,21.78,30000.0,21.79,21.79,21.75,21.78,30000.0
2014-12-01 10:50:00,21.78,21.78,21.74,21.75,24000.0,21.78,21.78,21.74,21.75,24000.0
2014-12-01 10:55:00,21.74,21.75,21.72,21.73,23400.0,21.74,21.75,21.72,21.73,23400.0
2014-12-01 11:00:00,21.73,21.78,21.73,21.78,10800.0,21.73,21.78,21.73,21.78,10800.0
2014-12-01 11:05:00,21.78,21.78,21.76,21.78,41400.0,21.78,21.78,21.76,21.78,41400.0
2014-12-01 11:10:00,21.78,21.8,21.76,21.77,22200.0,21.78,21.8,21.76,21.77,22200.0
2014-12-01 11:15:00,21.77,21.78,21.75,21.77,21000.0,21.77,21.78,21.75,21.77,21000.0
2014-12-01 11:20:00,21.78,21.79,21.78,21.78,9600.0,21.78,21.79,21.78,21.78,9600.0
2014-12-01 11:25:00,21.79,21.8,21.76,21.77,23400.0,21.79,21.8,21.76,21.77,23400.0
2014-12-01 11:30:00,21.78,21.79,21.78,21.78,19200.0,21.78,21.79,21.78,21.78,19200.0
2014-12-01 11:35:00,21.78,21.78,21.76,21.76,29400.0,21.78,21.78,21.76,21.76,29400.0
2014-12-01 11:40:00,21.76,21.76,21.75,21.76,28800.0,21.76,21.76,21.75,21.76,28800.0
2014-12-01 11:45:00,21.76,21.76,21.74,21.74,24000.0,21.76,21.76,21.74,21.74,24000.0
2014-12-01 11:50:00,21.74,21.75,21.73,21.73,13800.0,21.74,21.75,21.73,21.73,13800.0
2014-12-01 11:55:00,21.72,21.72,21.7,21.7,12600.0,21.72,21.72,21.7,21.7,12600.0
2014-12-01 12:00:00,21.71,21.71,21.69,21.69,16800.0,21.71,21.71,21.69,21.69,16800.0
2014-12-01 12:05:00,21.69,21.69,21.68,21.69,16800.0,21.69,21.69,21.68,21.69,16800.0
2014-12-01 12:10:00,21.68,21.69,21.67,21.67,18000.0,21.68,21.69,21.67,21.67,18000.0
2014-12-01 12:15:00,21.68,21.69,21.68,21.68,9000.0,21.68,21.69,21.68,21.68,9000.0
2014-12-01 12:20:00,21.67,21.67,21.65,21.66,25800.0,21.67,21.67,21.65,21.66,25800.0
2014-12-01 12:25:00,21.66,21.67,21.64,21.64,16800.0,21.66,21.67,21.64,21.64,16800.0
2014-12-01 12:30:00,21.65,21.66,21.64,21.64,58800.0,21.65,21.66,21.64,21.64,58800.0
2014-12-01 12:35:00,21.64,21.65,21.62,21.64,44400.0,21.64,21.65,21.62,21.64,44400.0
2014-12-01 12:40:00,21.64,21.64,21.63,21.63,10800.0,21.64,21.64,21.63,21.63,10800.0
2014-12-01 12:45:00,21.63,21.63,21.6,21.61,24600.0,21.63,21.63,21.6,21.61,24600.0
2014-12-01 12:50:00,21.61,21.61,21.6,21.61,12000.0,21.61,21.61,21.6,21.61,12000.0
2014-12-01 12:55:00,21.61,21.64,21.61,21.64,15600.0,21.61,21.64,21.61,21.64,15600.0
2014-12-01 13:00:00,21.64,21.64,21.63,21.63,29400.0,21.64,21.64,21.63,21.63,29400.0
2014-12-01 13:05:00,21.63,21.63,21.61,21.61,28200.0,21.63,21.63,21.61,21.61,28200.0
2014-12-01 13:10:00,21.61,21.61,21.59,21.6,30000.0,21.61,21.61,21.59,21.6,30000.0
2014-12-01 13:15:00,21.61,21.61,21.6,21.6,19800.0,21.61,21.61,21.6,21.6,19800.0
2014-12-01 13:20:00,21.6,21.64,21.6,21.63,9000.0,21.6,21.64,21.6,21.63,9000.0
2014-12-01 13:25:00,21.62,21.62,21.6,21.6,21600.0,21.62,21.62,21.6,21.6,21600.0
2014-12-01 13:30:00,21.61,21.65,21.61,21.64,15600.0,21.61,21.65,21.61,21.64,15600.0
2014-12-01 13:35:00,21.64,21.7,21.64,21.69,35400.0,21.64,21.7,21.64,21.69,35400.0
2014-12-01 13:40:00,21.69,21.69,21.67,21.67,15600.0,21.69,21.69,21.67,21.67,15600.0
2014-12-01 13:45:00,21.67,21.68,21.66,21.66,28800.0,21.67,21.68,21.66,21.66,28800.0
2014-12-01 13:50:00,21.66,21.66,21.62,21.62,37200.0,21.66,21.66,21.62,21.62,37200.0
2014-12-01 13:55:00,21.62,21.66,21.62,21.64,58800.0,21.62,21.66,21.62,21.64,58800.0
2014-12-01 14:00:00,21.65,21.67,21.64,21.67,16800.0,21.65,21.67,21.64,21.67,16800.0
2014-12-01 14:05:00,21.66,21.67,21.65,21.67,31800.0,21.66,21.67,21.65,21.67,31800.0
2014-12-01 14:10:00,21.67,21.67,21.66,21.66,34200.0,21.67,21.67,21.66,21.66,34200.0
2014-12-01 14:15:00,21.66,21.67,21.64,21.67,8400.0,21.66,21.67,21.64,21.67,8400.0
2014-12-01 14:20:00,21.66,21.66,21.62,21.62,25200.0,21.66,21.66,21.62,21.62,25200.0
2014-12-01 14:25:00,21.63,21.64,21.61,21.61,13800.0,21.63,21.64,21.61,21.61,13800.0
2014-12-01 14:30:00,21.61,21.62,21.6,21.62,13800.0,21.61,21.62,21.6,21.62,13800.0
2014-12-01 14:35:00,21.61,21.63,21.6,21.62,12000.0,21.61,21.63,21.6,21.62,12000.0
2014-12-01 14:40:00,21.62,21.62,21.6,21.61,7200.0,21.62,21.62,21.6,21.61,7200.0
2014-12-01 14:45:00,21.61,21.61,21.6,21.6,19200.0,21.61,21.61,21.6,21.6,19200.0
2014-12-01 14:50:00,21.61,21.64,21.6,21.64,62400.0,21.61,21.64,21.6,21.64,62400.0
2014-12-01 14:55:00,21.64,21.64,21.62,21.62,13800.0,21.64,21.64,21.62,21.62,13800.0
2014-12-01 15:00:00,21.62,21.66,21.61,21.65,34800.0,21.62,21.66,21.61,21.65,34800.0
2014-12-01 15:05:00,21.65,21.65,21.64,21.64,12000.0,21.65,21.65,21.64,21.64,12000.0
2014-12-01 15:10:00,21.64,21.65,21.62,21.64,39600.0,21.64,21.65,21.62,21.64,39600.0
2014-12-01 15:15:00,21.63,21.64,21.62,21.63,22800.0,21.63,21.64,21.62,21.63,22800.0
2014-12-01 15:20:00,21.63,21.64,21.61,21.63,45000.0,21.63,21.64,21.61,21.63,45000.0
2014-12-01 15:25:00,21.63,21.63,21.62,21.62,34200.0,21.63,21.63,21.62,21.62,34200.0
2014-12-01 15:30:00,21.62,21.63,21.61,21.61,45000.0,21.62,21.63,21.61,21.61,45000.0
2014-12-01 15:35:00,21.61,21.61,21.58,21.58,34800.0,21.61,21.61,21.58,21.58,34800.0
2014-12-01 15:40:00,21.58,21.58,21.57,21.57,54000.0,21.58,21.58,21.57,21.57,54000.0
2014-12-01 15:45:00,21.57,21.58,21.56,21.57,78000.0,21.57,21.58,21.56,21.57,78000.0
2014-12-01 15:50:00,21.57,21.59,21.56,21.59,87600.0,21.57,21.59,21.56,21.59,87600.0
2014-12-01 15:55:00,21.58,21.61,21.56,21.57,183600.0,21.58,21.61,21.56,21.57,183600.0
2014-12-02 09:30:00,21.72,21.83,21.57,21.83,128400.0,21.72,21.83,21.57,21.83,128400.0
2014-12-02 09:35:00,21.87,21.94,21.81,21.89,73200.0,21.87,21.94,21.81,21.89,73200.0
2014-12-02 09:40:00,21.92,22.0,21.9,21.97,84600.0,21.92,22.0,21.9,21.97,84600.0
2014-12-02 09:45:00,21.97,22.03,21.97,21.97,197400.0,21.97,22.03,21.97,21.97,197400.0
2014-12-02 09:50:00,21.97,21.97,21.94,21.95,21000.0,21.97,21.97,21.94,21.95,21000.0
2014-12-02 09:55:00,21.97,22.06,21.97,22.03,136200.0,21.97,22.06,21.97,22.03,136200.0
2014-12-02 10:00:00,22.01,22.01,21.95,21.96,183600.0,22.01,22.01,21.95,21.96,183600.0
2014-12-02 10:05:00,21.99,21.99,21.94,21.96,50400.0,21.99,21.99,21.94,21.96,50400.0
2014-12-02 10:10:00,21.95,21.96,21.93,21.94,28200.0,21.95,21.96,21.93,21.94,28200.0
2014-12-02 10:15:00,21.93,21.95,21.91,21.95,28800.0,21.93,21.95,21.91,21.95,28800.0
2014-12-02 10:20:00,21.95,21.97,21.94,21.97,49800.0,21.95,21.97,21.94,21.97,49800.0
2014-12-02 10:25:00,21.97,22.02,21.97,22.0,50400.0,21.97,22.02,21.97,22.0,50400.0
2014-12-02 10:30:00,22.0,22.01,22.0,22.0,43200.0,22.0,22.01,22.0,22.0,43200.0
2014-12-02 10:35:00,22.01,22.01,21.97,21.98,25200.0,22.01,22.01,21.97,21.98,25200.0
2014-12-02 10:40:00,21.97,22.04,21.96,22.03,51000.0,21.97,22.04,21.96,22.03,51000.0
2014-12-02 10:45:00,22.03,22.04,22.01,22.02,36600.0,22.03,22.04,22.01,22.02,36600.0
2014-12-02 10:50:00,22.01,22.02,22.01,22.02,31200.0,22.01,22.02,22.01,22.02,31200.0
2014-12-02 10:55:00,22.02,22.02,22.0,22.02,27600.0,22.02,22.02,22.0,22.02,27600.0
2014-12-02 11:00:00,22.02,22.06,22.01,22.03,103800.0,22.02,22.06,22.01,22.03,103800.0
2014-12-02 11:05:00,22.02,22.02,21.98,21.99,42600.0,22.02,22.02,21.98,21.99,42600.0
2014-12-02 11:10:00,21.98,21.99,21.96,21.97,40800.0,21.98,21.99,21.96,21.97,40800.0
2014-12-02 11:15:00,21.96,21.97,21.95,21.97,36600.0,21.96,21.97,21.95,21.97,36600.0
2014-12-02 11:20:00,21.97,22.02,21.97,22.01,23400.0,21.97,22.02,21.97,22.01,23400.0
2014-12-02 11:25:00,22.0,22.01,21.99,22.0,46800.0,22.0,22.01,21.99,22.0,46800.0
2014-12-02 11:30:00,22.0,22.01,21.99,22.0,14400.0,22.0,22.01,21.99,22.0,14400.0
2014-12-02 11:35:00,22.0,22.02,21.99,22.02,28800.0,22.0,22.02,21.99,22.02,28800.0
2014-12-02 11:40:00,22.01,22.05,22.01,22.04,51000.0,22.01,22.05,22.01,22.04,51000.0
2014-12-02 11:45:00,22.05,22.06,22.0,22.02,53400.0,22.05,22.06,22.0,22.02,53400.0
2014-12-02 11:50:00,22.03,22.05,22.0,22.01,39600.0,22.03,22.05,22.0,22.01,39600.0
2014-12-02 11:55:00,22.0,22.03,21.99,22.02,28200.0,22.0,22.03,21.99,22.02,28200.0
2014-12-02 12:00:00,22.03,22.03,22.01,22.01,66000.0,22.03,22.03,22.01,22.01,66000.0
2014-12-02 12:05:00,22.01,22.01,21.99,22.0,13800.0,22.01,22.01,21.99,22.0,13800.0
2014-12-02 12:10:00,22.0,22.0,21.97,21.99,57000.0,22.0,22.0,21.97,21.99,57000.0
2014-12-02 12:15:00,21.99,22.0,21.94,21.94,37800.0,21.99,22.0,21.94,21.94,37800.0
2014-12-02 12:20:00,21.94,21.98,21.94,21.98,51000.0,21.94,21.98,21.94,21.98,51000.0
2014-12-02 12:25:00,21.98,22.0,21.97,21.98,58800.0,21.98,22.0,21.97,21.98,58800.0
2014-12-02 12:30:00,21.98,21.99,21.98,21.98,46800.0,21.98,21.99,21.98,21.98,46800.0
2014-12-02 12:35:00,21.98,22.03,21.98,22.02,33000.0,21.98,22.03,21.98,22.02,33000.0
2014-12-02 12:40:00,22.02,22.03,22.0,22.0,30000.0,22.02,22.03,22.0,22.0,30000.0
2014-12-02 12:45:00,22.01,22.04,22.01,22.04,12600.0,22.01,22.04,22.01,22.04,12600.0
2014-12-02 12:50:00,22.04,22.04,22.01,22.01,20400.0,22.04,22.04,22.01,22.01,20400.0
2014-12-02 12:55:00,22.0,22.01,21.99,22.01,27000.0,22.0,22.01,21.99,22.01,27000.0
2014-12-02 13:00:00,22.01,22.07,22.01,22.05,37200.0,22.01,22.07,22.01,22.05,37200.0
2014-12-02 13:05:00,22.05,22.05,22.0,22.0,21000.0,22.05,22.05,22.0,22.0,21000.0
2014-12-02 13:10:00,22.0,22.02,22.0,22.01,13200.0,22.0,22.02,22.0,22.01,13200.0
2014-12-02 13:15:00,22.01,22.03,22.01,22.01,30600.0,22.01,22.03,22.01,22.01,30600.0
2014-12-02 13:20:00,22.02,22.02,22.0,22.01,47400.0,22.02,22.02,22.0,22.01,47400.0
2014-12-02 13:25:00,22.0,22.04,22.0,22.04,46800.0,22.0,22.04,22.0,22.04,46800.0
2014-12-02 13:30:00,22.05,22.05,22.03,22.03,61800.0,22.05,22.05,22.03,22.03,61800.0
2014-12-02 13:35:00,22.03,22.05,22.02,22.04,15000.0,22.03,22.05,22.02,22.04,15000.0
2014-12-02 13:40:00,22.04,22.04,22.02,22.03,44400.0,22.04,22.04,22.02,22.03,44400.0
2014-12-02 13:45:00,22.03,22.04,22.01,22.03,46200.0,22.03,22.04,22.01,22.03,46200.0
2014-12-02 13:50:00,22.02,22.07,22.01,22.07,36600.0,22.02,22.07,22.01,22.07,36600.0
2014-12-02 13:55:00,22.08,22.1,22.06,22.08,40200.0,22.08,22.1,22.06,22.08,40200.0
2014-12-02 14:00:00,22.08,22.1,22.08,22.08,16200.0,22.08,22.1,22.08,22.08,16200.0
2014-12-02 14:05:00,22.08,22.09,22.08,22.08,51000.0,22.08,22.09,22.08,22.08,51000.0
2014-12-02 14:10:00,22.08,22.08,22.07,22.07,11400.0,22.08,22.08,22.07,22.07,11400.0
2014-12-02 14:15:00,22.07,22.07,22.06,22.07,45000.0,22.07,22.07,22.06,22.07,45000.0
2014-12-02 14:20:00,22.07,22.08,22.06,22.06,38400.0,22.07,22.08,22.06,22.06,38400.0
2014-12-02 14:25:00,22.05,22.08,22.05,22.07,33600.0,22.05,22.08,22.05,22.07,33600.0
2014-12-02 14:30:00,22.08,22.08,22.05,22.06,24600.0,22.08,22.08,22.05,22.06,24600.0
2014-12-02 14:35:00,22.05,22.05,22.04,22.04,8400.0,22.05,22.05,22.04,22.04,8400.0
2014-12-02 14:40:00,22.05,22.05,22.04,22.04,16200.0,22.05,22.05,22.04,22.04,16200.0
2014-12-02 14:45:00,22.05,22.07,22.05,22.07,24000.0,22.05,22.07,22.05,22.07,24000.0
2014-12-02 14:50:00,22.07,22.08,22.05,22.08,9000.0,22.07,22.08,22.05,22.08,9000.0
2014-12-02 14:55:00,22.08,22.08,22.05,22.05,39000.0,22.08,22.08,22.05,22.05,39000.0
2014-12-02 15:00:00,22.06,22.06,22.05,22.05,39000.0,22.06,22.06,22.05,22.05,39000.0
2014-12-02 15:05:00,22.05,22.06,22.05,22.05,13800.0,22.05,22.06,22.05,22.05,13800.0
2014-12-02 15:10:00,22.05,22.06,22.04,22.06,23400.0,22.05,22.06,22.04,22.06,23400.0
2014-12-02 15:15:00,22.05,22.06,22.05,22.05,19800.0,22.05,22.06,22.05,22.05,19800.0
2014-12-02 15:20:00,22.05,22.05,22.02,22.04,55800.0,22.05,22.05,22.02,22.04,55800.0
2014-12-02 15:25:00,22.04,22.06,22.04,22.06,34800.0,22.04,22.06,22.04,22.06,34800.0
2014-12-02 15:30:00,22.06,22.07,22.04,22.07,45600.0,22.06,22.07,22.04,22.07,45600.0
2014-12-02 15:35:00,22.07,22.07,22.03,22.05,87600.0,22.07,22.07,22.03,22.05,87600.0
2014-12-02 15:40:00,22.04,22.06,22.04,22.05,57600.0,22.04,22.06,22.04,22.05,57600.0
2014-12-02 15:45:00,22.05,22.06,22.04,22.05,108600.0,22.05,22.06,22.04,22.05,108600.0
2014-12-02 15:50:00,22.06,22.06,22.04,22.05,135600.0,22.06,22.06,22.04,22.05,135600.0
2014-12-02 15:55:00,22.05,22.08,22.05,22.07,158400.0,22.05,22.08,22.05,22.07,158400.0
2014-12-03 09:30:00,22.11,22.14,22.07,22.08,104400.0,22.11,22.14,22.07,22.08,104400.0
2014-12-03 09:35:00,22.06,22.06,22.0,22.05,66600.0,22.06,22.06,22.0,22.05,66600.0
2014-12-03 09:40:00,22.04,22.04,21.96,21.96,112800.0,22.04,22.04,21.96,21.96,112800.0
2014-12-03 09:45:00,21.97,21.97,21.93,21.95,15000.0,21.97,21.97,21.93,21.95,15000.0
2014-12-03 09:50:00,21.95,21.95,21.9,21.9,37200.0,21.95,21.95,21.9,21.9,37200.0
2014-12-03 09:55:00,21.91,21.92,21.86,21.86,51600.0,21.91,21.92,21.86,21.86,51600.0
2014-12-03 10:00:00,21.88,21.9,21.87,21.88,57000.0,21.88,21.9,21.87,21.88,57000.0
2014-12-03 10:05:00,21.88,21.93,21.88,21.93,62400.0,21.88,21.93,21.88,21.93,62400.0
2014-12-03 10:10:00,21.93,21.98,21.93,21.97,34800.0,21.93,21.98,21.93,21.97,34800.0
2014-12-03 10:15:00,21.97,22.0,21.97,22.0,60000.0,21.97,22.0,21.97,22.0,60000.0
2014-12-03 10:20:00,21.99,21.99,21.93,21.99,42600.0,21.99,21.99,21.93,21.99,42600.0
2014-12-03 10:25:00,21.99,21.99,21.94,21.97,42600.0,21.99,21.99,21.94,21.97,42600.0
2014-12-03 10:30:00,21.97,22.01,21.96,22.01,48600.0,21.97,22.01,21.96,22.01,48600.0
2014-12-03 10:35:00,22.01,22.01,21.99,21.99,33600.0,22.01,22.01,21.99,21.99,33600.0
2014-12-03 10:40:00,21.99,22.0,21.98,21.99,21600.0,21.99,22.0,21.98,21.99,21600.0
2014-12-03 10:45:00,22.0,22.0,21.98,21.98,24000.0,22.0,22.0,21.98,21.98,24000.0
2014-12-03 10:50:00,21.97,21.99,21.96,21.98,36000.0,21.97,21.99,21.96,21.98,36000.0
2014-12-03 10:55:00,21.99,22.0,21.98,21.99,31800.0,21.99,22.0,21.98,21.99,31800.0
2014-12-03 11:00:00,21.98,21.99,21.97,21.97,37800.0,21.98,21.99,21.97,21.97,37800.0
2014-12-03 11:05:00,21.97,21.97,21.94,21.94,32400.0,21.97,21.97,21.94,21.94,32400.0
2014-12-03 11:10:00,21.93,21.95,21.91,21.92,36600.0,21.93,21.95,21.91,21.92,36600.0
2014-12-03 11:15:00,21.91,21.96,21.91,21.96,18000.0,21.91,21.96,21.91,21.96,18000.0
2014-12-03 11:20:00,21.96,21.98,21.96,21.98,43200.0,21.96,21.98,21.96,21.98,43200.0
2014-12-03 11:25:00,21.98,21.99,21.95,21.97,38400.0,21.98,21.99,21.95,21.97,38400.0
2014-12-03 11:30:00,21.96,21.97,21.94,21.97,19800.0,21.96,21.97,21.94,21.97,19800.0
2014-12-03 11:35:00,21.96,21.97,21.91,21.91,69600.0,21.96,21.97,21.91,21.91,69600.0
2014-12-03 11:40:00,21.91,21.91,21.89,21.9,28200.0,21.91,21.91,21.89,21.9,28200.0
2014-12-03 11:45:00,21.91,21.91,21.9,21.91,9600.0,21.91,21.91,21.9,21.91,9600.0
2014-12-03 11:50:00,21.91,21.91,21.9,21.91,16800.0,21.91,21.91,21.9,21.91,16800.0
2014-12-03 11:55:00,21.91,21.92,21.91,21.92,13800.0,21.91,21.92,21.91,21.92,13800.0
2014-12-03 12:00:00,21.92,21.94,21.92,21.94,24000.0,21.92,21.94,21.92,21.94,24000.0
2014-12-03 12:05:00,21.94,21.95,21.93,21.94,20400.0,21.94,21.95,21.93,21.94,20400.0
2014-12-03 12:10:00,21.94,21.96,21.94,21.96,18000.0,21.94,21.96,21.94,21.96,18000.0
2014-12-03 12:15:00,21.96,21.96,21.96,21.96,22800.0,21.96,21.96,21.96,21.96,22800.0
2014-12-03 12:20:00,21.95,21.96,21.93,21.93,17400.0,21.95,21.96,21.93,21.93,17400.0
2014-12-03 12:25:00,21.93,21.94,21.91,21.91,25800.0,21.93,21.94,21.91,21.91,25800.0
2014-12-03 12:30:00,21.9,21.91,21.89,21.91,12600.0,21.9,21.91,21.89,21.91,12600.0
2014-12-03 12:35:00,21.92,21.94,21.92,21.92,26400.0,21.92,21.94,21.92,21.92,26400.0
2014-12-03 12:40:00,21.92,21.94,21.92,21.94,18000.0,21.92,21.94,21.92,21.94,18000.0
2014-12-03 12:45:00,21.93,21.94,21.91,21.91,19200.0,21.93,21.94,21.91,21.91,19200.0
2014-12-03 12:50:00,21.92,21.94,21.92,21.94,12600.0,21.92,21.94,21.92,21.94,12600.0
2014-12-03 12:55:00,21.93,21.94,21.91,21.91,13800.0,21.93,21.94,21.91,21.91,13800.0
2014-12-03 13:00:00,21.92,21.92,21.91,21.92,12600.0,21.92,21.92,21.91,21.92,12600.0
2014-12-03 13:05:00,21.92,21.92,21.91,21.91,17400.0,21.92,21.92,21.91,21.91,17400.0
2014-12-03 13:10:00,21.91,21.94,21.91,21.94,21000.0,21.91,21.94,21.91,21.94,21000.0
2014-12-03 13:15:00,21.94,21.94,21.94,21.94,7800.0,21.94,21.94,21.94,21.94,7800.0
2014-12-03 13:20:00,21.94,21.96,21.94,21.96,62400.0,21.94,21.96,21.94,21.96,62400.0
2014-12-03 13:25:00,21.97,21.97,21.97,21.97,22200.0,21.97,21.97,21.97,21.97,22200.0
2014-12-03 13:30:00,21.97,21.97,21.96,21.97,41400.0,21.97,21.97,21.96,21.97,41400.0
2014-12-03 13:35:00,21.97,22.0,21.97,21.98,37800.0,21.97,22.0,21.97,21.98,37800.0
2014-12-03 13:40:00,21.97,21.98,21.96,21.96,47400.0,21.97,21.98,21.96,21.96,47400.0
2014-12-03 13:45:00,21.96,21.97,21.96,21.96,18000.0,21.96,21.97,21.96,21.96,18000.0
2014-12-03 13:50:00,21.96,21.98,21.96,21.97,24600.0,21.96,21.98,21.96,21.97,24600.0
2014-12-03 13:55:00,21.97,21.97,21.96,21.96,31800.0,21.97,21.97,21.96,21.96,31800.0
2014-12-03 14:00:00,21.96,21.98,21.96,21.98,20400.0,21.96,21.98,21.96,21.98,20400.0
2014-12-03 14:05:00,21.98,21.99,21.97,21.97,30000.0,21.98,21.99,21.97,21.97,30000.0
2014-12-03 14:10:00,21.98,21.98,21.96,21.96,40800.0,21.98,21.98,21.96,21.96,40800.0
2014-12-03 14:15:00,21.96,21.98,21.96,21.97,18000.0,21.96,21.98,21.96,21.97,18000.0
2014-12-03 14:20:00,21.97,21.98,21.95,21.95,42600.0,21.97,21.98,21.95,21.95,42600.0
2014-12-03 14:25:00,21.95,21.97,21.95,21.96,28200.0,21.95,21.97,21.95,21.96,28200.0
2014-12-03 14:30:00,21.97,21.98,21.96,21.96,15600.0,21.97,21.98,21.96,21.96,15600.0
2014-12-03 14:35:00,21.96,21.96,21.94,21.95,17400.0,21.96,21.96,21.94,21.95,17400.0
2014-12-03 14:40:00,21.95,21.97,21.95,21.97,30600.0,21.95,21.97,21.95,21.97,30600.0
2014-12-03 14:45:00,21.97,21.98,21.97,21.97,12600.0,21.97,21.98,21.97,21.97,12600.0
2014-12-03 14:50:00,21.97,21.97,21.94,21.94,15600.0,21.97,21.97,21.94,21.94,15600.0
2014-12-03 14:55:00,21.94,21.94,21.94,21.94,7200.0,21.94,21.94,21.94,21.94,7200.0
2014-12-03 15:00:00,21.94,21.96,21.94,21.96,26400.0,21.94,21.96,21.94,21.96,26400.0
2014-12-03 15:05:00,21.96,21.96,21.95,21.95,22800.0,21.96,21.96,21.95,21.95,22800.0
2014-12-03 15:10:00,21.95,21.99,21.95,21.99,17400.0,21.95,21.99,21.95,21.99,17400.0
2014-12-03 15:15:00,21.98,21.99,21.96,21.97,55200.0,21.98,21.99,21.96,21.97,55200.0
2014-12-03 15:20:00,21.97,21.98,21.96,21.98,17400.0,21.97,21.98,21.96,21.98,17400.0
2014-12-03 15:25:00,21.98,21.98,21.97,21.97,36600.0,21.98,21.98,21.97,21.97,36600.0
2014-12-03 15:30:00,21.97,21.97,21.96,21.97,58200.0,21.97,21.97,21.96,21.97,58200.0
2014-12-03 15:35:00,21.97,21.97,21.96,21.96,40200.0,21.97,21.97,21.96,21.96,40200.0
2014-12-03 15:40:00,21.96,21.96,21.95,21.96,41400.0,21.96,21.96,21.95,21.96,41400.0
2014-12-03 15:45:00,21.95,21.96,21.91,21.91,159000.0,21.95,21.96,21.91,21.91,159000.0
2014-12-03 15:50:00,21.92,21.93,21.92,21.93,85800.0,21.92,21.93,21.92,21.93,85800.0
2014-12-03 15:55:00,21.93,21.93,21.9,21.91,189600.0,21.93,21.93,21.9,21.91,189600.0
2014-12-04 09:30:00,21.84,22.0,21.84,21.97,59400.0,21.84,22.0,21.84,21.97,59400.0
2014-12-04 09:35:00,21.98,22.0,21.9,21.98,94800.0,21.98,22.0,21.9,21.98,94800.0
2014-12-04 09:40:00,21.96,21.98,21.93,21.94,34800.0,21.96,21.98,21.93,21.94,34800.0
2014-12-04 09:45:00,21.92,21.95,21.92,21.92,78600.0,21.92,21.95,21.92,21.92,78600.0
2014-12-04 09:50:00,21.92,21.94,21.92,21.93,50400.0,21.92,21.94,21.92,21.93,50400.0
2014-12-04 09:55:00,21.94,21.97,21.93,21.96,40200.0,21.94,21.97,21.93,21.96,40200.0
2014-12-04 10:00:00,21.95,21.97,21.92,21.97,61800.0,21.95,21.97,21.92,21.97,61800.0
2014-12-04 10:05:00,21.97,21.97,21.89,21.93,42000.0,21.97,21.97,21.89,21.93,42000.0
2014-12-04 10:10:00,21.93,21.94,21.92,21.94,19200.0,21.93,21.94,21.92,21.94,19200.0
2014-12-04 10:15:00,21.94,21.96,21.92,21.92,17400.0,21.94,21.96,21.92,21.92,17400.0
2014-12-04 10:20:00,21.92,21.94,21.91,21.91,28800.0,21.92,21.94,21.91,21.91,28800.0
2014-12-04 10:25:00,21.91,21.92,21.88,21.88,24000.0,21.91,21.92,21.88,21.88,24000.0
2014-12-04 10:30:00,21.88,21.88,21.86,21.86,27000.0,21.88,21.88,21.86,21.86,27000.0
2014-12-04 10:35:00,21.86,21.86,21.81,21.81,57600.0,21.86,21.86,21.81,21.81,57600.0
2014-12-04 10:40:00,21.81,21.82,21.8,21.81,21000.0,21.81,21.82,21.8,21.81,21000.0
2014-12-04 10:45:00,21.81,21.82,21.81,21.82,42000.0,21.81,21.82,21.81,21.82,42000.0
2014-12-04 10:50:00,21.81,21.83,21.81,21.82,31800.0,21.81,21.83,21.81,21.82,31800.0
2014-12-04 10:55:00,21.83,21.85,21.81,21.82,72600.0,21.83,21.85,21.81,21.82,72600.0
2014-12-04 11:00:00,21.82,21.83,21.82,21.82,22800.0,21.82,21.83,21.82,21.82,22800.0
2014-12-04 11:05:00,21.82,21.83,21.82,21.82,54000.0,21.82,21.83,21.82,21.82,54000.0
2014-12-04 11:10:00,21.82,21.82,21.81,21.81,22200.0,21.82,21.82,21.81,21.81,22200.0
2014-12-04 11:15:00,21.82,21.82,21.8,21.81,18600.0,21.82,21.82,21.8,21.81,18600.0
2014-12-04 11:20:00,21.82,21.84,21.82,21.83,15000.0,21.82,21.84,21.82,21.83,15000.0
2014-12-04 11:25:00,21.82,21.84,21.81,21.82,15000.0,21.82,21.84,21.81,21.82,15000.0
2014-12-04 11:30:00,21.82,21.82,21.8,21.82,17400.0,21.82,21.82,21.8,21.82,17400.0
2014-12-04 11:35:00,21.82,21.84,21.81,21.82,48600.0,21.82,21.84,21.81,21.82,48600.0
2014-12-04 11:40:00,21.81,21.83,21.8,21.83,54000.0,21.81,21.83,21.8,21.83,54000.0
2014-12-04 11:45:00,21.83,21.84,21.81,21.84,35400.0,21.83,21.84,21.81,21.84,35400.0
2014-12-04 11:50:00,21.83,21.83,21.79,21.8,62400.0,21.83,21.83,21.79,21.8,62400.0
2014-12-04 11:55:00,21.81,21.81,21.79,21.8,25800.0,21.81,21.81,21.79,21.8,25800.0
2014-12-04 12:00:00,21.81,21.82,21.8,21.8,31800.0,21.81,21.82,21.8,21.8,31800.0
2014-12-04 12:05:00,21.8,21.84,21.8,21.84,36000.0,21.8,21.84,21.8,21.84,36000.0
2014-12-04 12:10:00,21.85,21.85,21.8,21.8,132600.0,21.85,21.85,21.8,21.8,132600.0
2014-12-04 12:15:00,21.8,21.81,21.8,21.8,20400.0,21.8,21.81,21.8,21.8,20400.0
2014-12-04 12:20:00,21.81,21.81,21.78,21.8,32400.0,21.81,21.81,21.78,21.8,32400.0
2014-12-04 12:25:00,21.8,21.8,21.79,21.8,28200.0,21.8,21.8,21.79,21.8,28200.0
2014-12-04 12:30:00,21.79,21.82,21.79,21.81,99600.0,21.79,21.82,21.79,21.81,99600.0
2014-12-04 12:35:00,21.81,21.81,21.78,21.79,31800.0,21.81,21.81,21.78,21.79,31800.0
2014-12-04 12:40:00,21.79,21.81,21.79,21.79,45600.0,21.79,21.81,21.79,21.79,45600.0
2014-12-04 12:45:00,21.79,21.8,21.79,21.8,43200.0,21.79,21.8,21.79,21.8,43200.0
2014-12-04 12:50:00,21.8,21.8,21.77,21.78,18600.0,21.8,21.8,21.77,21.78,18600.0
2014-12-04 12:55:00,21.78,21.79,21.76,21.76,19200.0,21.78,21.79,21.76,21.76,19200.0
2014-12-04 13:00:00,21.77,21.78,21.76,21.77,12600.0,21.77,21.78,21.76,21.77,12600.0
2014-12-04 13:05:00,21.76,21.77,21.76,21.77,13800.0,21.76,21.77,21.76,21.77,13800.0
2014-12-04 13:10:00,21.76,21.77,21.75,21.76,33000.0,21.76,21.77,21.75,21.76,33000.0
2014-12-04 13:15:00,21.76,21.77,21.75,21.76,63600.0,21.76,21.77,21.75,21.76,63600.0
2014-12-04 13:20:00,21.75,21.77,21.75,21.76,22800.0,21.75,21.77,21.75,21.76,22800.0
2014-12-04 13:25:00,21.76,21.77,21.75,21.76,6000.0,21.76,21.77,21.75,21.76,6000.0
2014-12-04 13:30:00,21.76,21.77,21.75,21.75,72600.0,21.76,21.77,21.75,21.75,72600.0
2014-12-04 13:35:00,21.76,21.78,21.76,21.77,24000.0,21.76,21.78,21.76,21.77,24000.0
2014-12-04 13:40:00,21.76,21.78,21.76,21.77,45600.0,21.76,21.78,21.76,21.77,45600.0
2014-12-04 13:45:00,21.78,21.79,21.76,21.76,25200.0,21.78,21.79,21.76,21.76,25200.0
2014-12-04 13:50:00,21.78,21.79,21.78,21.78,5400.0,21.78,21.79,21.78,21.78,5400.0
2014-12-04 13:55:00,21.79,21.79,21.76,21.79,57600.0,21.79,21.79,21.76,21.79,57600.0
2014-12-04 14:00:00,21.78,21.79,21.75,21.75,62400.0,21.78,21.79,21.75,21.75,62400.0
2014-12-04 14:05:00,21.75,21.77,21.75,21.76,28800.0,21.75,21.77,21.75,21.76,28800.0
2014-12-04 14:10:00,21.76,21.77,21.75,21.75,22800.0,21.76,21.77,21.75,21.75,22800.0
2014-12-04 14:15:00,21.75,21.77,21.74,21.74,18000.0,21.75,21.77,21.74,21.74,18000.0
2014-12-04 14:20:00,21.75,21.75,21.74,21.75,25200.0,21.75,21.75,21.74,21.75,25200.0
2014-12-04 14:25:00,21.75,21.75,21.74,21.74,27600.0,21.75,21.75,21.74,21.74,27600.0
2014-12-04 14:30:00,21.74,21.75,21.74,21.74,16200.0,21.74,21.75,21.74,21.74,16200.0
2014-12-04 14:35:00,21.74,21.74,21.73,21.74,15000.0,21.74,21.74,21.73,21.74,15000.0
2014-12-04 14:40:00,21.74,21.75,21.73,21.75,23400.0,21.74,21.75,21.73,21.75,23400.0
2014-12-04 14:45:00,21.75,21.75,21.74,21.75,26400.0,21.75,21.75,21.74,21.75,26400.0
2014-12-04 14:50:00,21.74,21.75,21.74,21.74,15000.0,21.74,21.75,21.74,21.74,15000.0
2014-12-04 14:55:00,21.75,21.75,21.73,21.74,24000.0,21.75,21.75,21.73,21.74,24000.0
2014-12-04 15:00:00,21.74,21.75,21.74,21.75,36600.0,21.74,21.75,21.74,21.75,36600.0
2014-12-04 15:05:00,21.75,21.75,21.74,21.74,27000.0,21.75,21.75,21.74,21.74,27000.0
2014-12-04 15:10:00,21.73,21.74,21.72,21.74,22800.0,21.73,21.74,21.72,21.74,22800.0
2014-12-04 15:15:00,21.73,21.74,21.72,21.72,26400.0,21.73,21.74,21.72,21.72,26400.0
2014-12-04 15:20:00,21.72,21.72,21.68,21.68,36000.0,21.72,21.72,21.68,21.68,36000.0
2014-12-04 15:25:00,21.68,21.69,21.63,21.63,125400.0,21.68,21.69,21.63,21.63,125400.0
2014-12-04 15:30:00,21.63,21.65,21.63,21.65,70800.0,21.63,21.65,21.63,21.65,70800.0
2014-12-04 15:35:00,21.65,21.65,21.63,21.64,114000.0,21.65,21.65,21.63,21.64,114000.0
2014-12-04 15:40:00,21.64,21.67,21.64,21.64,80400.0,21.64,21.67,21.64,21.64,80400.0
2014-12-04 15:45:00,21.64,21.67,21.64,21.66,177600.0,21.64,21.67,21.64,21.66,177600.0
2014-12-04 15:50:00,21.67,21.69,21.67,21.67,136200.0,21.67,21.69,21.67,21.67,136200.0
2014-12-04 15:55:00,21.67,21.67,21.65,21.66,535800.0,21.67,21.67,21.65,21.66,535800.0
2014-12-05 09:30:00,21.67,21.67,21.66,21.67,224400.0,21.67,21.67,21.66,21.67,224400.0
2014-12-05 09:35:00,21.67,21.67,21.62,21.66,126000.0,21.67,21.67,21.62,21.66,126000.0
2014-12-05 09:40:00,21.66,21.67,21.63,21.67,537000.0,21.66,21.67,21.63,21.67,537000.0
2014-12-05 09:45:00,21.67,21.68,21.65,21.67,327000.0,21.67,21.68,21.65,21.67,327000.0
2014-12-05 09:50:00,21.69,21.69,21.65,21.65,75600.0,21.69,21.69,21.65,21.65,75600.0
2014-12-05 09:55:00,21.66,21.67,21.62,21.65,60000.0,21.66,21.67,21.62,21.65,60000.0
2014-12-05 10:00:00,21.66,21.67,21.63,21.64,82200.0,21.66,21.67,21.63,21.64,82200.0
2014-12-05 10:05:00,21.65,21.66,21.64,21.65,111000.0,21.65,21.66,21.64,21.65,111000.0
2014-12-05 10:10:00,21.66,21.66,21.65,21.65,93600.0,21.66,21.66,21.65,21.65,93600.0
2014-12-05 10:15:00,21.66,21.66,21.65,21.66,151800.0,21.66,21.66,21.65,21.66,151800.0
2014-12-05 10:20:00,21.66,21.67,21.64,21.66,73800.0,21.66,21.67,21.64,21.66,73800.0
2014-12-05 10:25:00,21.66,21.66,21.65,21.65,81000.0,21.66,21.66,21.65,21.65,81000.0
2014-12-05 10:30:00,21.66,21.66,21.65,21.66,33000.0,21.66,21.66,21.65,21.66,33000.0
2014-12-05 10:35:00,21.66,21.67,21.65,21.67,106200.0,21.66,21.67,21.65,21.67,106200.0
2014-12-05 10:40:00,21.67,21.67,21.65,21.66,64200.0,21.67,21.67,21.65,21.66,64200.0
2014-12-05 10:45:00,21.66,21.67,21.66,21.66,282000.0,21.66,21.67,21.66,21.66,282000.0
2014-12-05 10:50:00,21.66,21.66,21.65,21.65,36600.0,21.66,21.66,21.65,21.65,36600.0
2014-12-05 10:55:00,21.66,21.67,21.65,21.66,24600.0,21.66,21.67,21.65,21.66,24600.0
2014-12-05 11:00:00,21.66,21.66,21.66,21.66,109200.0,21.66,21.66,21.66,21.66,109200.0
2014-12-05 11:05:00,21.66,21.66,21.66,21.66,98400.0,21.66,21.66,21.66,21.66,98400.0
2014-12-05 11:10:00,21.66,21.66,21.66,21.66,56400.0,21.66,21.66,21.66,21.66,56400.0
2014-12-05 11:15:00,21.66,21.66,21.66,21.66,73800.0,21.66,21.66,21.66,21.66,73800.0
2014-12-05 11:20:00,21.66,21.66,21.66,21.66,52200.0,21.66,21.66,21.66,21.66,52200.0
2014-12-05 11:25:00,21.66,21.66,21.66,21.66,46800.0,21.66,21.66,21.66,21.66,46800.0
2014-12-05 11:30:00,21.66,21.66,21.65,21.66,43200.0,21.66,21.66,21.65,21.66,43200.0
2014-12-05 11:35:00,21.66,21.66,21.65,21.65,52200.0,21.66,21.66,21.65,21.65,52200.0
2014-12-05 11:40:00,21.65,21.66,21.65,21.65,66600.0,21.65,21.66,21.65,21.65,66600.0
2014-12-05 11:45:00,21.65,21.66,21.65,21.65,117000.0,21.65,21.66,21.65,21.65,117000.0
2014-12-05 11:50:00,21.65,21.65,21.64,21.64,220200.0,21.65,21.65,21.64,21.64,220200.0
2014-12-05 11:55:00,21.65,21.65,21.62,21.62,59400.0,21.65,21.65,21.62,21.62,59400.0
2014-12-05 12:00:00,21.63,21.64,21.63,21.64,13800.0,21.63,21.64,21.63,21.64,13800.0
2014-12-05 12:05:00,21.65,21.65,21.64,21.65,26400.0,21.65,21.65,21.64,21.65,26400.0
2014-12-05 12:10:00,21.64,21.65,21.64,21.65,94800.0,21.64,21.65,21.64,21.65,94800.0
2014-12-05 12:15:00,21.65,21.65,21.64,21.64,33600.0,21.65,21.65,21.64,21.64,33600.0
2014-12-05 12:20:00,21.64,21.64,21.64,21.64,26400.0,21.64,21.64,21.64,21.64,26400.0
2014-12-05 12:25:00,21.64,21.64,21.64,21.64,19800.0,21.64,21.64,21.64,21.64,19800.0
2014-12-05 12:30:00,21.64,21.65,21.63,21.63,19800.0,21.64,21.65,21.63,21.63,19800.0
2014-12-05 12:35:00,21.63,21.64,21.63,21.63,25200.0,21.63,21.64,21.63,21.63,25200.0
2014-12-05 12:40:00,21.63,21.63,21.6,21.62,53400.0,21.63,21.63,21.6,21.62,53400.0
2014-12-05 12:45:00,21.62,21.63,21.61,21.63,19200.0,21.62,21.63,21.61,21.63,19200.0
2014-12-05 12:50:00,21.63,21.63,21.63,21.63,12600.0,21.63,21.63,21.63,21.63,12600.0
2014-12-05 12:55:00,21.63,21.63,21.62,21.62,31800.0,21.63,21.63,21.62,21.62,31800.0
2014-12-05 13:00:00,21.63,21.64,21.63,21.63,23400.0,21.63,21.64,21.63,21.63,23400.0
2014-12-05 13:05:00,21.63,21.64,21.61,21.61,41400.0,21.63,21.64,21.61,21.61,41400.0
2014-12-05 13:10:00,21.61,21.61,21.6,21.6,41400.0,21.61,21.61,21.6,21.6,41400.0
2014-12-05 13:15:00,21.6,21.6,21.59,21.59,21000.0,21.6,21.6,21.59,21.59,21000.0
2014-12-05 13:20:00,21.58,21.62,21.58,21.62,23400.0,21.58,21.62,21.58,21.62,23400.0
2014-12-05 13:25:00,21.62,21.63,21.61,21.63,51000.0,21.62,21.63,21.61,21.63,51000.0
2014-12-05 13:30:00,21.63,21.63,21.62,21.62,30600.0,21.63,21.63,21.62,21.62,30600.0
2014-12-05 13:35:00,21.62,21.62,21.61,21.62,50400.0,21.62,21.62,21.61,21.62,50400.0
2014-12-05 13:40:00,21.62,21.63,21.59,21.6,145800.0,21.62,21.63,21.59,21.6,145800.0
2014-12-05 13:45:00,21.6,21.61,21.59,21.6,43800.0,21.6,21.61,21.59,21.6,43800.0
2014-12-05 13:50:00,21.6,21.6,21.59,21.59,47400.0,21.6,21.6,21.59,21.59,47400.0
2014-12-05 13:55:00,21.59,21.63,21.59,21.63,35400.0,21.59,21.63,21.59,21.63,35400.0
2014-12-05 14:00:00,21.63,21.64,21.63,21.63,82800.0,21.63,21.64,21.63,21.63,82800.0
2014-12-05 14:05:00,21.64,21.64,21.62,21.64,57000.0,21.64,21.64,21.62,21.64,57000.0
2014-12-05 14:10:00,21.64,21.64,21.63,21.64,28800.0,21.64,21.64,21.63,21.64,28800.0
2014-12-05 14:15:00,21.64,21.64,21.63,21.64,37200.0,21.64,21.64,21.63,21.64,37200.0
2014-12-05 14:20:00,21.64,21.64,21.63,21.63,43200.0,21.64,21.64,21.63,21.63,43200.0
2014-12-05 14:25:00,21.64,21.64,21.63,21.64,31800.0,21.64,21.64,21.63,21.64,31800.0
2014-12-05 14:30:00,21.63,21.64,21.63,21.63,36000.0,21.63,21.64,21.63,21.63,36000.0
2014-12-05 14:35:00,21.64,21.64,21.63,21.63,51600.0,21.64,21.64,21.63,21.63,51600.0
2014-12-05 14:40:00,21.63,21.64,21.63,21.63,29400.0,21.63,21.64,21.63,21.63,29400.0
2014-12-05 14:45:00,21.63,21.63,21.61,21.62,58200.0,21.63,21.63,21.61,21.62,58200.0
2014-12-05 14:50:00,21.62,21.63,21.61,21.62,57000.0,21.62,21.63,21.61,21.62,57000.0
2014-12-05 14:55:00,21.62,21.63,21.6,21.63,41400.0,21.62,21.63,21.6,21.63,41400.0
2014-12-05 15:00:00,21.63,21.64,21.62,21.64,59400.0,21.63,21.64,21.62,21.64,59400.0
2014-12-05 15:05:00,21.63,21.64,21.63,21.63,46200.0,21.63,21.64,21.63,21.63,46200.0
2014-12-05 15:10:00,21.63,21.64,21.63,21.63,29400.0,21.63,21.64,21.63,21.63,29400.0
2014-12-05 15:15:00,21.63,21.64,21.63,21.64,63600.0,21.63,21.64,21.63,21.64,63600.0
2014-12-05 15:20:00,21.64,21.64,21.62,21.63,66600.0,21.64,21.64,21.62,21.63,66600.0
2014-12-05 15:25:00,21.63,21.63,21.61,21.61,66000.0,21.63,21.63,21.61,21.61,66000.0
2014-12-05 15:30:00,21.61,21.61,21.6,21.6,80400.0,21.61,21.61,21.6,21.6,80400.0
2014-12-05 15:35:00,21.6,21.6,21.6,21.6,74400.0,21.6,21.6,21.6,21.6,74400.0
2014-12-05 15:40:00,21.6,21.6,21.57,21.58,130800.0,21.6,21.6,21.57,21.58,130800.0
2014-12-05 15:45:00,21.58,21.61,21.58,21.6,234600.0,21.58,21.61,21.58,21.6,234600.0
2014-12-05 15:50:00,21.6,21.63,21.6,21.63,150000.0,21.6,21.63,21.6,21.63,150000.0
2014-12-05 15:55:00,21.63,21.63,21.61,21.61,470400.0,21.63,21.63,21.61,21.61,470400.0
2014-12-08 09:30:00,21.67,21.95,21.67,21.77,190200.0,21.67,21.95,21.67,21.77,190200.0
2014-12-08 09:35:00,21.76,21.91,21.73,21.87,183000.0,21.76,21.91,21.73,21.87,183000.0
2014-12-08 09:40:00,21.87,21.87,21.79,21.8,294000.0,21.87,21.87,21.79,21.8,294000.0
2014-12-08 09:45:00,21.8,21.86,21.78,21.83,224400.0,21.8,21.86,21.78,21.83,224400.0
2014-12-08 09:50:00,21.85,21.86,21.82,21.82,75600.0,21.85,21.86,21.82,21.82,75600.0
2014-12-08 09:55:00,21.84,21.84,21.81,21.84,205800.0,21.84,21.84,21.81,21.84,205800.0
2014-12-08 10:00:00,21.84,21.86,21.83,21.83,98400.0,21.84,21.86,21.83,21.83,98400.0
2014-12-08 10:05:00,21.83,21.86,21.83,21.85,70800.0,21.83,21.86,21.83,21.85,70800.0
2014-12-08 10:10:00,21.85,21.86,21.83,21.84,132000.0,21.85,21.86,21.83,21.84,132000.0
2014-12-08 10:15:00,21.85,21.86,21.83,21.84,103800.0,21.85,21.86,21.83,21.84,103800.0
2014-12-08 10:20:00,21.85,21.85,21.83,21.85,78600.0,21.85,21.85,21.83,21.85,78600.0
2014-12-08 10:25:00,21.85,21.9,21.84,21.9,108000.0,21.85,21.9,21.84,21.9,108000.0
2014-12-08 10:30:00,21.9,21.97,21.89,21.96,70800.0,21.9,21.97,21.89,21.96,70800.0
2014-12-08 10:35:00,21.96,21.97,21.93,21.96,88800.0,21.96,21.97,21.93,21.96,88800.0
2014-12-08 10:40:00,21.97,22.01,21.96,22.0,76200.0,21.97,22.01,21.96,22.0,76200.0
2014-12-08 10:45:00,22.01,22.01,21.99,21.99,56400.0,22.01,22.01,21.99,21.99,56400.0
2014-12-08 10:50:00,21.99,22.01,21.99,22.0,58200.0,21.99,22.01,21.99,22.0,58200.0
2014-12-08 10:55:00,22.0,22.03,22.0,22.0,136800.0,22.0,22.03,22.0,22.0,136800.0
2014-12-08 11:00:00,22.0,22.02,22.0,22.02,155400.0,22.0,22.02,22.0,22.02,155400.0
2014-12-08 11:05:00,22.02,22.04,22.02,22.03,75600.0,22.02,22.04,22.02,22.03,75600.0
2014-12-08 11:10:00,22.03,22.08,22.03,22.08,168000.0,22.03,22.08,22.03,22.08,168000.0
2014-12-08 11:15:00,22.08,22.11,22.08,22.1,99000.0,22.08,22.11,22.08,22.1,99000.0
2014-12-08 11:20:00,22.1,22.17,22.1,22.16,106800.0,22.1,22.17,22.1,22.16,106800.0
2014-12-08 11:25:00,22.17,22.22,22.17,22.2,115800.0,22.17,22.22,22.17,22.2,115800.0
2014-12-08 11:30:00,22.2,22.26,22.2,22.26,207000.0,22.2,22.26,22.2,22.26,207000.0
2014-12-08 11:35:00,22.26,22.3,22.24,22.28,82200.0,22.26,22.3,22.24,22.28,82200.0
2014-12-08 11:40:00,22.28,22.29,22.27,22.29,450000.0,22.28,22.29,22.27,22.29,450000.0
2014-12-08 11:45:00,22.29,22.38,22.29,22.37,186600.0,22.29,22.38,22.29,22.37,186600.0
2014-12-08 11:50:00,22.35,22.38,22.33,22.36,130800.0,22.35,22.38,22.33,22.36,130800.0
2014-12-08 11:55:00,22.36,22.37,22.33,22.33,128400.0,22.36,22.37,22.33,22.33,128400.0
2014-12-08 12:00:00,22.33,22.35,22.3,22.32,206400.0,22.33,22.35,22.3,22.32,206400.0
2014-12-08 12:05:00,22.32,22.33,22.29,22.29,219000.0,22.32,22.33,22.29,22.29,219000.0
2014-12-08 12:10:00,22.29,22.3,22.26,22.27,187200.0,22.29,22.3,22.26,22.27,187200.0
2014-12-08 12:15:00,22.27,22.27,22.21,22.22,105600.0,22.27,22.27,22.21,22.22,105600.0
2014-12-08 12:20:00,22.22,22.23,22.18,22.21,42600.0,22.22,22.23,22.18,22.21,42600.0
2014-12-08 12:25:00,22.21,22.22,22.19,22.2,36000.0,22.21,22.22,22.19,22.2,36000.0
2014-12-08 12:30:00,22.19,22.2,22.19,22.19,53400.0,22.19,22.2,22.19,22.19,53400.0
2014-12-08 12:35:00,22.2,22.2,22.14,22.14,51600.0,22.2,22.2,22.14,22.14,51600.0
2014-12-08 12:40:00,22.14,22.17,22.04,22.07,221400.0,22.14,22.17,22.04,22.07,221400.0
2014-12-08 12:45:00,22.08,22.08,22.05,22.07,102000.0,22.08,22.08,22.05,22.07,102000.0
2014-12-08 12:50:00,22.07,22.07,21.99,21.99,92400.0,22.07,22.07,21.99,21.99,92400.0
2014-12-08 12:55:00,21.99,21.99,21.92,21.96,102000.0,21.99,21.99,21.92,21.96,102000.0
2014-12-08 13:00:00,21.94,22.06,21.93,22.03,77400.0,21.94,22.06,21.93,22.03,77400.0
2014-12-08 13:05:00,22.04,22.08,22.02,22.04,130200.0,22.04,22.08,22.02,22.04,130200.0
2014-12-08 13:10:00,22.03,22.15,22.03,22.15,106200.0,22.03,22.15,22.03,22.15,106200.0
2014-12-08 13:15:00,22.15,22.19,22.14,22.16,91800.0,22.15,22.19,22.14,22.16,91800.0
2014-12-08 13:20:00,22.15,22.15,22.11,22.11,66000.0,22.15,22.15,22.11,22.11,66000.0
2014-12-08 13:25:00,22.11,22.14,22.1,22.11,121200.0,22.11,22.14,22.1,22.11,121200.0
2014-12-08 13:30:00,22.11,22.19,22.1,22.15,285000.0,22.11,22.19,22.1,22.15,285000.0
2014-12-08 13:35:00,22.15,22.16,22.13,22.15,82800.0,22.15,22.16,22.13,22.15,82800.0
2014-12-08 13:40:00,22.14,22.15,22.12,22.13,32400.0,22.14,22.15,22.12,22.13,32400.0
2014-12-08 13:45:00,22.12,22.12,22.11,22.11,31200.0,22.12,22.12,22.11,22.11,31200.0
2014-12-08 13:50:00,22.11,22.14,22.1,22.13,27000.0,22.11,22.14,22.1,22.13,27000.0
2014-12-08 13:55:00,22.14,22.14,22.13,22.13,30000.0,22.14,22.14,22.13,22.13,30000.0
2014-12-08 14:00:00,22.12,22.13,22.1,22.13,58800.0,22.12,22.13,22.1,22.13,58800.0
2014-12-08 14:05:00,22.13,22.16,22.11,22.15,78000.0,22.13,22.16,22.11,22.15,78000.0
2014-12-08 14:10:00,22.15,22.16,22.11,22.11,54600.0,22.15,22.16,22.11,22.11,54600.0
2014-12-08 14:15:00,22.12,22.15,22.11,22.13,48600.0,22.12,22.15,22.11,22.13,48600.0
2014-12-08 14:20:00,22.14,22.14,22.13,22.14,84000.0,22.14,22.14,22.13,22.14,84000.0
2014-12-08 14:25:00,22.15,22.16,22.14,22.15,60000.0,22.15,22.16,22.14,22.15,60000.0
2014-12-08 14:30:00,22.15,22.19,22.15,22.19,66000.0,22.15,22.19,22.15,22.19,66000.0
2014-12-08 14:35:00,22.19,22.19,22.12,22.12,115200.0,22.19,22.19,22.12,22.12,115200.0
2014-12-08 14:40:00,22.12,22.12,22.09,22.1,54000.0,22.12,22.12,22.09,22.1,54000.0
2014-12-08 14:45:00,22.09,22.09,22.04,22.05,88800.0,22.09,22.09,22.04,22.05,88800.0
2014-12-08 14:50:00,22.05,22.06,22.03,22.03,93600.0,22.05,22.06,22.03,22.03,93600.0
2014-12-08 14:55:00,22.03,22.05,22.03,22.05,43200.0,22.03,22.05,22.03,22.05,43200.0
2014-12-08 15:00:00,22.04,22.05,22.03,22.05,50400.0,22.04,22.05,22.03,22.05,50400.0
2014-12-08 15:05:00,22.04,22.06,22.04,22.04,54600.0,22.04,22.06,22.04,22.04,54600.0
2014-12-08 15:10:00,22.04,22.05,22.02,22.02,43800.0,22.04,22.05,22.02,22.02,43800.0
2014-12-08 15:15:00,22.03,22.03,22.02,22.02,77400.0,22.03,22.03,22.02,22.02,77400.0
2014-12-08 15:20:00,22.02,22.08,22.02,22.08,79200.0,22.02,22.08,22.02,22.08,79200.0
2014-12-08 15:25:00,22.08,22.09,22.08,22.09,72000.0,22.08,22.09,22.08,22.09,72000.0
2014-12-08 15:30:00,22.09,22.09,22.04,22.05,85800.0,22.09,22.09,22.04,22.05,85800.0
2014-12-08 15:35:00,22.05,22.05,22.01,22.02,115200.0,22.05,22.05,22.01,22.02,115200.0
2014-12-08 15:40:00,22.01,22.02,21.97,22.0,136200.0,22.01,22.02,21.97,22.0,136200.0
2014-12-08 15:45:00,22.0,22.02,21.98,21.98,233400.0,22.0,22.02,21.98,21.98,233400.0
2014-12-08 15:50:00,21.99,22.04,21.98,22.04,202200.0,21.99,22.04,21.98,22.04,202200.0
2014-12-08 15:55:00,22.04,22.08,22.0,22.01,844200.0,22.04,22.08,22.0,22.01,844200.0
2014-12-09 09:30:00,21.85,21.94,21.83,21.88,88800.0,21.85,21.94,21.83,21.88,88800.0
2014-12-09 09:35:00,21.88,21.96,21.87,21.96,31800.0,21.88,21.96,21.87,21.96,31800.0
2014-12-09 09:40:00,21.94,22.03,21.93,21.97,69000.0,21.94,22.03,21.93,21.97,69000.0
2014-12-09 09:45:00,21.95,22.02,21.93,22.01,48600.0,21.95,22.02,21.93,22.01,48600.0
2014-12-09 09:50:00,22.04,22.06,22.03,22.03,39000.0,22.04,22.06,22.03,22.03,39000.0
2014-12-09 09:55:00,22.02,22.06,22.0,22.02,81000.0,22.02,22.06,22.0,22.02,81000.0
2014-12-09 10:00:00,22.02,22.04,21.93,21.94,202800.0,22.02,22.04,21.93,21.94,202800.0
2014-12-09 10:05:00,21.93,21.94,21.92,21.94,19200.0,21.93,21.94,21.92,21.94,19200.0
2014-12-09 10:10:00,21.94,21.94,21.93,21.94,47400.0,21.94,21.94,21.93,21.94,47400.0
2014-12-09 10:15:00,21.93,21.96,21.92,21.96,57600.0,21.93,21.96,21.92,21.96,57600.0
2014-12-09 10:20:00,21.96,22.01,21.96,22.01,343800.0,21.96,22.01,21.96,22.01,343800.0
2014-12-09 10:25:00,22.02,22.04,22.0,22.02,40200.0,22.02,22.04,22.0,22.02,40200.0
2014-12-09 10:30:00,22.03,22.04,21.97,21.99,36600.0,22.03,22.04,21.97,21.99,36600.0
2014-12-09 10:35:00,22.0,22.07,22.0,22.07,28200.0,22.0,22.07,22.0,22.07,28200.0
2014-12-09 10:40:00,22.06,22.12,22.06,22.08,114000.0,22.06,22.12,22.06,22.08,114000.0
2014-12-09 10:45:00,22.08,22.11,22.08,22.1,114600.0,22.08,22.11,22.08,22.1,114600.0
2014-12-09 10:50:00,22.09,22.1,22.08,22.09,138600.0,22.09,22.1,22.08,22.09,138600.0
2014-12-09 10:55:00,22.08,22.09,22.06,22.07,47400.0,22.08,22.09,22.06,22.07,47400.0
2014-12-09 11:00:00,22.08,22.1,22.08,22.08,126000.0,22.08,22.1,22.08,22.08,126000.0
2014-12-09 11:05:00,22.08,22.08,22.04,22.04,64200.0,22.08,22.08,22.04,22.04,64200.0
2014-12-09 11:10:00,22.04,22.05,22.02,22.04,25800.0,22.04,22.05,22.02,22.04,25800.0
2014-12-09 11:15:00,22.05,22.09,22.04,22.08,36600.0,22.05,22.09,22.04,22.08,36600.0
2014-12-09 11:20:00,22.09,22.1,22.08,22.09,84600.0,22.09,22.1,22.08,22.09,84600.0
2014-12-09 11:25:00,22.09,22.1,22.08,22.08,255000.0,22.09,22.1,22.08,22.08,255000.0
2014-12-09 11:30:00,22.09,22.16,22.08,22.13,301200.0,22.09,22.16,22.08,22.13,301200.0
2014-12-09 11:35:00,22.12,22.2,22.11,22.2,101400.0,22.12,22.2,22.11,22.2,101400.0
2014-12-09 11:40:00,22.2,22.23,22.16,22.18,112800.0,22.2,22.23,22.16,22.18,112800.0
2014-12-09 11:45:00,22.17,22.18,22.15,22.18,79800.0,22.17,22.18,22.15,22.18,79800.0
2014-12-09 11:50:00,22.18,22.18,22.15,22.17,54600.0,22.18,22.18,22.15,22.17,54600.0
2014-12-09 11:55:00,22.17,22.18,22.16,22.16,71400.0,22.17,22.18,22.16,22.16,71400.0
2014-12-09 12:00:00,22.16,22.17,22.15,22.16,31800.0,22.16,22.17,22.15,22.16,31800.0
2014-12-09 12:05:00,22.16,22.18,22.16,22.17,74400.0,22.16,22.18,22.16,22.17,74400.0
2014-12-09 12:10:00,22.17,22.17,22.17,22.17,57000.0,22.17,22.17,22.17,22.17,57000.0
2014-12-09 12:15:00,22.17,22.19,22.16,22.17,189000.0,22.17,22.19,22.16,22.17,189000.0
2014-12-09 12:20:00,22.18,22.18,22.16,22.17,114600.0,22.18,22.18,22.16,22.17,114600.0
2014-12-09 12:25:00,22.16,22.18,22.16,22.17,105000.0,22.16,22.18,22.16,22.17,105000.0
2014-12-09 12:30:00,22.17,22.22,22.17,22.22,325200.0,22.17,22.22,22.17,22.22,325200.0
2014-12-09 12:35:00,22.23,22.25,22.23,22.25,28200.0,22.23,22.25,22.23,22.25,28200.0
2014-12-09 12:40:00,22.25,22.27,22.24,22.25,17400.0,22.25,22.27,22.24,22.25,17400.0
2014-12-09 12:45:00,22.25,22.25,22.21,22.22,19800.0,22.25,22.25,22.21,22.22,19800.0
2014-12-09 12:50:00,22.22,22.22,22.17,22.18,111000.0,22.22,22.22,22.17,22.18,111000.0
2014-12-09 12:55:00,22.17,22.18,22.17,22.17,271800.0,22.17,22.18,22.17,22.17,271800.0
2014-12-09 13:00:00,22.17,22.18,22.16,22.17,88800.0,22.17,22.18,22.16,22.17,88800.0
2014-12-09 13:05:00,22.17,22.24,22.17,22.23,120000.0,22.17,22.24,22.17,22.23,120000.0
2014-12-09 13:10:00,22.24,22.25,22.24,22.25,96600.0,22.24,22.25,22.24,22.25,96600.0
2014-12-09 13:15:00,22.25,22.27,22.24,22.27,96000.0,22.25,22.27,22.24,22.27,96000.0
2014-12-09 13:20:00,22.26,22.28,22.24,22.25,30600.0,22.26,22.28,22.24,22.25,30600.0
2014-12-09 13:25:00,22.24,22.25,22.23,22.25,16800.0,22.24,22.25,22.23,22.25,16800.0
2014-12-09 13:30:00,22.25,22.27,22.24,22.26,32400.0,22.25,22.27,22.24,22.26,32400.0
2014-12-09 13:35:00,22.27,22.33,22.27,22.33,120000.0,22.27,22.33,22.27,22.33,120000.0
2014-12-09 13:40:00,22.33,22.33,22.32,22.32,30000.0,22.33,22.33,22.32,22.32,30000.0
2014-12-09 13:45:00,22.33,22.33,22.29,22.29,27600.0,22.33,22.33,22.29,22.29,27600.0
2014-12-09 13:50:00,22.3,22.3,22.28,22.28,38400.0,22.3,22.3,22.28,22.28,38400.0
2014-12-09 13:55:00,22.28,22.29,22.25,22.25,93000.0,22.28,22.29,22.25,22.25,93000.0
2014-12-09 14:00:00,22.25,22.25,22.24,22.24,30000.0,22.25,22.25,22.24,22.24,30000.0
2014-12-09 14:05:00,22.24,22.28,22.24,22.26,85200.0,22.24,22.28,22.24,22.26,85200.0
2014-12-09 14:10:00,22.26,22.28,22.23,22.24,86400.0,22.26,22.28,22.23,22.24,86400.0
2014-12-09 14:15:00,22.24,22.24,22.21,22.22,51000.0,22.24,22.24,22.21,22.22,51000.0
2014-12-09 14:20:00,22.22,22.23,22.21,22.23,43800.0,22.22,22.23,22.21,22.23,43800.0
2014-12-09 14:25:00,22.23,22.23,22.2,22.21,85200.0,22.23,22.23,22.2,22.21,85200.0
2014-12-09 14:30:00,22.2,22.2,22.17,22.17,42000.0,22.2,22.2,22.17,22.17,42000.0
2014-12-09 14:35:00,22.16,22.19,22.16,22.19,19200.0,22.16,22.19,22.16,22.19,19200.0
2014-12-09 14:40:00,22.18,22.19,22.17,22.19,67200.0,22.18,22.19,22.17,22.19,67200.0
2014-12-09 14:45:00,22.19,22.19,22.17,22.17,26400.0,22.19,22.19,22.17,22.17,26400.0
2014-12-09 14:50:00,22.17,22.19,22.17,22.18,33600.0,22.17,22.19,22.17,22.18,33600.0
2014-12-09 14:55:00,22.18,22.22,22.18,22.2,30000.0,22.18,22.22,22.18,22.2,30000.0
2014-12-09 15:00:00,22.2,22.24,22.19,22.2,93600.0,22.2,22.24,22.19,22.2,93600.0
2014-12-09 15:05:00,22.2,22.21,22.18,22.21,88800.0,22.2,22.21,22.18,22.21,88800.0
2014-12-09 15:10:00,22.2,22.21,22.19,22.19,33000.0,22.2,22.21,22.19,22.19,33000.0
2014-12-09 15:15:00,22.2,22.22,22.2,22.2,65400.0,22.2,22.22,22.2,22.2,65400.0
2014-12-09 15:20:00,22.2,22.21,22.19,22.21,61800.0,22.2,22.21,22.19,22.21,61800.0
2014-12-09 15:25:00,22.21,22.21,22.19,22.19,36000.0,22.21,22.21,22.19,22.19,36000.0
2014-12-09 15:30:00,22.19,22.19,22.14,22.17,91200.0,22.19,22.19,22.14,22.17,91200.0
2014-12-09 15:35:00,22.17,22.21,22.17,22.21,56400.0,22.17,22.21,22.17,22.21,56400.0
2014-12-09 15:40:00,22.21,22.26,22.21,22.25,87000.0,22.21,22.26,22.21,22.25,87000.0
2014-12-09 15:45:00,22.25,22.25,22.24,22.24,126600.0,22.25,22.25,22.24,22.24,126600.0
2014-12-09 15:50:00,22.25,22.25,22.21,22.22,158400.0,22.25,22.25,22.21,22.22,158400.0
2014-12-09 15:55:00,22.22,22.27,22.22,22.24,300600.0,22.22,22.27,22.22,22.24,300600.0
2014-12-10 09:30:00,22.33,22.33,22.17,22.2,108000.0,22.33,22.33,22.17,22.2,108000.0
2014-12-10 09:35:00,22.2,22.23,22.12,22.23,42600.0,22.2,22.23,22.12,22.23,42600.0
2014-12-10 09:40:00,22.21,22.29,22.2,22.2,83400.0,22.21,22.29,22.2,22.2,83400.0
2014-12-10 09:45:00,22.19,22.21,22.17,22.19,36600.0,22.19,22.21,22.17,22.19,36600.0
2014-12-10 09:50:00,22.18,22.19,22.16,22.19,35400.0,22.18,22.19,22.16,22.19,35400.0
2014-12-10 09:55:00,22.19,22.25,22.19,22.24,66600.0,22.19,22.25,22.19,22.24,66600.0
2014-12-10 10:00:00,22.24,22.24,22.15,22.16,49800.0,22.24,22.24,22.15,22.16,49800.0
2014-12-10 10:05:00,22.15,22.17,22.12,22.12,52800.0,22.15,22.17,22.12,22.12,52800.0
2014-12-10 10:10:00,22.13,22.15,22.11,22.15,24600.0,22.13,22.15,22.11,22.15,24600.0
2014-12-10 10:15:00,22.15,22.15,22.12,22.13,22200.0,22.15,22.15,22.12,22.13,22200.0
2014-12-10 10:20:00,22.12,22.13,22.1,22.1,22800.0,22.12,22.13,22.1,22.1,22800.0
2014-12-10 10:25:00,22.1,22.1,22.07,22.08,61200.0,22.1,22.1,22.07,22.08,61200.0
2014-12-10 10:30:00,22.07,22.07,21.97,21.97,103200.0,22.07,22.07,21.97,21.97,103200.0
2014-12-10 10:35:00,21.98,22.01,21.98,21.99,49800.0,21.98,22.01,21.98,21.99,49800.0
2014-12-10 10:40:00,21.98,22.0,21.96,21.97,66000.0,21.98,22.0,21.96,21.97,66000.0
2014-12-10 10:45:00,21.98,22.0,21.98,21.99,29400.0,21.98,22.0,21.98,21.99,29400.0
2014-12-10 10:50:00,22.0,22.02,21.98,22.02,51000.0,22.0,22.02,21.98,22.02,51000.0
2014-12-10 10:55:00,22.03,22.03,22.01,22.02,51600.0,22.03,22.03,22.01,22.02,51600.0
2014-12-10 11:00:00,22.03,22.03,22.0,22.01,48600.0,22.03,22.03,22.0,22.01,48600.0
2014-12-10 11:05:00,22.01,22.02,22.0,22.0,41400.0,22.01,22.02,22.0,22.0,41400.0
2014-12-10 11:10:00,21.99,22.0,21.98,22.0,39000.0,21.99,22.0,21.98,22.0,39000.0
2014-12-10 11:15:00,22.0,22.0,21.96,21.97,32400.0,22.0,22.0,21.96,21.97,32400.0
2014-12-10 11:20:00,21.96,22.0,21.96,21.99,47400.0,21.96,22.0,21.96,21.99,47400.0
2014-12-10 11:25:00,21.99,22.0,21.98,21.98,15600.0,21.99,22.0,21.98,21.98,15600.0
2014-12-10 11:30:00,21.98,21.98,21.93,21.95,21000.0,21.98,21.98,21.93,21.95,21000.0
2014-12-10 11:35:00,21.94,21.95,21.91,21.92,39600.0,21.94,21.95,21.91,21.92,39600.0
2014-12-10 11:40:00,21.92,21.96,21.9,21.93,37800.0,21.92,21.96,21.9,21.93,37800.0
2014-12-10 11:45:00,21.94,21.96,21.92,21.95,22800.0,21.94,21.96,21.92,21.95,22800.0
2014-12-10 11:50:00,21.96,22.0,21.95,22.0,41400.0,21.96,22.0,21.95,22.0,41400.0
2014-12-10 11:55:00,22.0,22.02,22.0,22.01,26400.0,22.0,22.02,22.0,22.01,26400.0
2014-12-10 12:00:00,22.01,22.04,22.01,22.01,35400.0,22.01,22.04,22.01,22.01,35400.0
2014-12-10 12:05:00,22.01,22.02,22.01,22.02,9000.0,22.01,22.02,22.01,22.02,9000.0
2014-12-10 12:10:00,22.02,22.06,22.02,22.05,25200.0,22.02,22.06,22.02,22.05,25200.0
2014-12-10 12:15:00,22.06,22.06,22.0,22.0,21600.0,22.06,22.06,22.0,22.0,21600.0
2014-12-10 12:20:00,22.0,22.03,21.99,22.03,43800.0,22.0,22.03,21.99,22.03,43800.0
2014-12-10 12:25:00,22.02,22.03,21.99,22.0,44400.0,22.02,22.03,21.99,22.0,44400.0
2014-12-10 12:30:00,22.0,22.0,21.97,21.99,24000.0,22.0,22.0,21.97,21.99,24000.0
2014-12-10 12:35:00,22.0,22.01,21.98,21.98,20400.0,22.0,22.01,21.98,21.98,20400.0
2014-12-10 12:40:00,21.99,22.0,21.97,22.0,16200.0,21.99,22.0,21.97,22.0,16200.0
2014-12-10 12:45:00,22.01,22.01,22.0,22.0,29400.0,22.01,22.01,22.0,22.0,29400.0
2014-12-10 12:50:00,22.0,22.01,22.0,22.0,19800.0,22.0,22.01,22.0,22.0,19800.0
2014-12-10 12:55:00,21.99,22.0,21.98,22.0,16200.0,21.99,22.0,21.98,22.0,16200.0
2014-12-10 13:00:00,22.0,22.02,22.0,22.0,22200.0,22.0,22.02,22.0,22.0,22200.0
2014-12-10 13:05:00,22.0,22.01,21.99,22.0,25800.0,22.0,22.01,21.99,22.0,25800.0
2014-12-10 13:10:00,22.0,22.03,22.0,22.02,36000.0,22.0,22.03,22.0,22.02,36000.0
2014-12-10 13:15:00,22.01,22.02,22.0,22.02,58800.0,22.01,22.02,22.0,22.02,58800.0
2014-12-10 13:20:00,22.03,22.03,22.0,22.0,19800.0,22.03,22.03,22.0,22.0,19800.0
2014-12-10 13:25:00,22.0,22.01,21.99,22.0,90000.0,22.0,22.01,21.99,22.0,90000.0
2014-12-10 13:30:00,22.0,22.0,21.97,21.98,21000.0,22.0,22.0,21.97,21.98,21000.0
2014-12-10 13:35:00,21.98,21.99,21.97,21.98,18000.0,21.98,21.99,21.97,21.98,18000.0
2014-12-10 13:40:00,21.98,21.99,21.97,21.99,15000.0,21.98,21.99,21.97,21.99,15000.0
2014-12-10 13:45:00,21.98,21.98,21.91,21.91,34800.0,21.98,21.98,21.91,21.91,34800.0
2014-12-10 13:50:00,21.9,21.91,21.89,21.9,12600.0,21.9,21.91,21.89,21.9,12600.0
2014-12-10 13:55:00,21.89,21.89,21.88,21.88,28800.0,21.89,21.89,21.88,21.88,28800.0
2014-12-10 14:00:00,21.87,21.88,21.86,21.87,48600.0,21.87,21.88,21.86,21.87,48600.0
2014-12-10 14:05:00,21.86,21.87,21.85,21.85,6600.0,21.86,21.87,21.85,21.85,6600.0
2014-12-10 14:10:00,21.85,21.85,21.82,21.83,43200.0,21.85,21.85,21.82,21.83,43200.0
2014-12-10 14:15:00,21.82,21.86,21.82,21.85,38400.0,21.82,21.86,21.82,21.85,38400.0
2014-12-10 14:20:00,21.85,21.85,21.81,21.81,18000.0,21.85,21.85,21.81,21.81,18000.0
2014-12-10 14:25:00,21.79,21.81,21.78,21.78,32400.0,21.79,21.81,21.78,21.78,32400.0
2014-12-10 14:30:00,21.78,21.78,21.73,21.73,54000.0,21.78,21.78,21.73,21.73,54000.0
2014-12-10 14:35:00,21.74,21.75,21.71,21.71,60000.0,21.74,21.75,21.71,21.71,60000.0
2014-12-10 14:40:00,21.71,21.74,21.71,21.72,36000.0,21.71,21.74,21.71,21.72,36000.0
2014-12-10 14:45:00,21.72,21.75,21.72,21.74,36000.0,21.72,21.75,21.72,21.74,36000.0
2014-12-10 14:50:00,21.74,21.75,21.72,21.74,40800.0,21.74,21.75,21.72,21.74,40800.0
2014-12-10 14:55:00,21.73,21.74,21.71,21.72,28800.0,21.73,21.74,21.71,21.72,28800.0
2014-12-10 15:00:00,21.72,21.73,21.69,21.7,71400.0,21.72,21.73,21.69,21.7,71400.0
2014-12-10 15:05:00,21.7,21.77,21.7,21.77,40200.0,21.7,21.77,21.7,21.77,40200.0
2014-12-10 15:10:00,21.77,21.79,21.77,21.78,108600.0,21.77,21.79,21.77,21.78,108600.0
2014-12-10 15:15:00,21.79,21.83,21.77,21.81,35400.0,21.79,21.83,21.77,21.81,35400.0
2014-12-10 15:20:00,21.81,21.87,21.81,21.87,182400.0,21.81,21.87,21.81,21.87,182400.0
2014-12-10 15:25:00,21.86,21.87,21.84,21.85,69000.0,21.86,21.87,21.84,21.85,69000.0
2014-12-10 15:30:00,21.85,21.85,21.82,21.85,120000.0,21.85,21.85,21.82,21.85,120000.0
2014-12-10 15:35:00,21.85,21.85,21.79,21.8,62400.0,21.85,21.85,21.79,21.8,62400.0
2014-12-10 15:40:00,21.8,21.81,21.76,21.76,66000.0,21.8,21.81,21.76,21.76,66000.0
2014-12-10 15:45:00,21.77,21.77,21.7,21.7,123000.0,21.77,21.77,21.7,21.7,123000.0
2014-12-10 15:50:00,21.7,21.75,21.7,21.75,106200.0,21.7,21.75,21.7,21.75,106200.0
2014-12-10 15:55:00,21.75,21.79,21.71,21.71,551400.0,21.75,21.79,21.71,21.71,551400.0
2014-12-11 09:30:00,21.84,22.01,21.79,22.01,75000.0,21.84,22.01,21.79,22.01,75000.0
2014-12-11 09:35:00,22.04,22.16,22.03,22.04,116400.0,22.04,22.16,22.03,22.04,116400.0
2014-12-11 09:40:00,22.08,22.09,21.99,21.99,37800.0,22.08,22.09,21.99,21.99,37800.0
2014-12-11 09:45:00,22.02,22.04,21.97,21.97,108600.0,22.02,22.04,21.97,21.97,108600.0
2014-12-11 09:50:00,21.99,22.02,21.97,22.0,49200.0,21.99,22.02,21.97,22.0,49200.0
2014-12-11 09:55:00,22.01,22.02,21.99,22.01,63600.0,22.01,22.02,21.99,22.01,63600.0
2014-12-11 10:00:00,22.02,22.05,22.0,22.05,61200.0,22.02,22.05,22.0,22.05,61200.0
2014-12-11 10:05:00,22.04,22.06,21.99,22.01,70200.0,22.04,22.06,21.99,22.01,70200.0
2014-12-11 10:10:00,22.01,22.08,22.0,22.07,113400.0,22.01,22.08,22.0,22.07,113400.0
2014-12-11 10:15:00,22.08,22.11,22.07,22.08,128400.0,22.08,22.11,22.07,22.08,128400.0
2014-12-11 10:20:00,22.08,22.11,22.08,22.1,79800.0,22.08,22.11,22.08,22.1,79800.0
2014-12-11 10:25:00,22.08,22.1,22.07,22.08,34200.0,22.08,22.1,22.07,22.08,34200.0
2014-12-11 10:30:00,22.08,22.09,22.06,22.06,33000.0,22.08,22.09,22.06,22.06,33000.0
2014-12-11 10:35:00,22.06,22.07,22.0,22.06,67200.0,22.06,22.07,22.0,22.06,67200.0
2014-12-11 10:40:00,22.06,22.09,22.04,22.05,45600.0,22.06,22.09,22.04,22.05,45600.0
2014-12-11 10:45:00,22.04,22.07,22.03,22.07,21600.0,22.04,22.07,22.03,22.07,21600.0
2014-12-11 10:50:00,22.08,22.08,22.04,22.05,31200.0,22.08,22.08,22.04,22.05,31200.0
2014-12-11 10:55:00,22.06,22.07,22.04,22.05,28200.0,22.06,22.07,22.04,22.05,28200.0
2014-12-11 11:00:00,22.06,22.06,22.02,22.03,53400.0,22.06,22.06,22.02,22.03,53400.0
2014-12-11 11:05:00,22.02,22.05,22.02,22.04,44400.0,22.02,22.05,22.02,22.04,44400.0
2014-12-11 11:10:00,22.04,22.08,22.04,22.08,56400.0,22.04,22.08,22.04,22.08,56400.0
2014-12-11 11:15:00,22.08,22.13,22.08,22.12,40200.0,22.08,22.13,22.08,22.12,40200.0
2014-12-11 11:20:00,22.13,22.13,22.08,22.08,60000.0,22.13,22.13,22.08,22.08,60000.0
2014-12-11 11:25:00,22.09,22.13,22.08,22.08,40800.0,22.09,22.13,22.08,22.08,40800.0
2014-12-11 11:30:00,22.09,22.1,22.06,22.06,42600.0,22.09,22.1,22.06,22.06,42600.0
2014-12-11 11:35:00,22.07,22.09,22.07,22.08,47400.0,22.07,22.09,22.07,22.08,47400.0
2014-12-11 11:40:00,22.08,22.09,22.06,22.07,40800.0,22.08,22.09,22.06,22.07,40800.0
2014-12-11 11:45:00,22.08,22.08,22.03,22.08,52200.0,22.08,22.08,22.03,22.08,52200.0
2014-12-11 11:50:00,22.07,22.11,22.07,22.11,65400.0,22.07,22.11,22.07,22.11,65400.0
2014-12-11 11:55:00,22.11,22.13,22.09,22.13,201600.0,22.11,22.13,22.09,22.13,201600.0
2014-12-11 12:00:00,22.13,22.13,22.09,22.13,72000.0,22.13,22.13,22.09,22.13,72000.0
2014-12-11 12:05:00,22.12,22.13,22.09,22.09,16800.0,22.12,22.13,22.09,22.09,16800.0
2014-12-11 12:10:00,22.1,22.1,22.04,22.05,51000.0,22.1,22.1,22.04,22.05,51000.0
2014-12-11 12:15:00,22.06,22.07,22.04,22.07,39600.0,22.06,22.07,22.04,22.07,39600.0
2014-12-11 12:20:00,22.08,22.12,22.08,22.12,60000.0,22.08,22.12,22.08,22.12,60000.0
2014-12-11 12:25:00,22.12,22.17,22.1,22.16,208200.0,22.12,22.17,22.1,22.16,208200.0
2014-12-11 12:30:00,22.17,22.19,22.15,22.15,118200.0,22.17,22.19,22.15,22.15,118200.0
2014-12-11 12:35:00,22.15,22.17,22.13,22.17,34200.0,22.15,22.17,22.13,22.17,34200.0
2014-12-11 12:40:00,22.17,22.17,22.11,22.13,54600.0,22.17,22.17,22.11,22.13,54600.0
2014-12-11 12:45:00,22.13,22.2,22.13,22.2,127200.0,22.13,22.2,22.13,22.2,127200.0
2014-12-11 12:50:00,22.2,22.24,22.2,22.23,156600.0,22.2,22.24,22.2,22.23,156600.0
2014-12-11 12:55:00,22.23,22.24,22.15,22.15,48000.0,22.23,22.24,22.15,22.15,48000.0
2014-12-11 13:00:00,22.16,22.22,22.14,22.22,196800.0,22.16,22.22,22.14,22.22,196800.0
2014-12-11 13:05:00,22.22,22.22,22.17,22.18,190800.0,22.22,22.22,22.17,22.18,190800.0
2014-12-11 13:10:00,22.17,22.17,22.14,22.15,31200.0,22.17,22.17,22.14,22.15,31200.0
2014-12-11 13:15:00,22.15,22.15,22.13,22.15,14400.0,22.15,22.15,22.13,22.15,14400.0
2014-12-11 13:20:00,22.15,22.16,22.15,22.16,19800.0,22.15,22.16,22.15,22.16,19800.0
2014-12-11 13:25:00,22.16,22.19,22.16,22.18,45600.0,22.16,22.19,22.16,22.18,45600.0
2014-12-11 13:30:00,22.18,22.19,22.17,22.19,37800.0,22.18,22.19,22.17,22.19,37800.0
2014-12-11 13:35:00,22.19,22.19,22.16,22.17,28800.0,22.19,22.19,22.16,22.17,28800.0
2014-12-11 13:40:00,22.17,22.18,22.16,22.17,49800.0,22.17,22.18,22.16,22.17,49800.0
2014-12-11 13:45:00,22.17,22.19,22.17,22.18,61800.0,22.17,22.19,22.17,22.18,61800.0
2014-12-11 13:50:00,22.18,22.18,22.16,22.16,28200.0,22.18,22.18,22.16,22.16,28200.0
2014-12-11 13:55:00,22.16,22.17,22.14,22.15,37800.0,22.16,22.17,22.14,22.15,37800.0
2014-12-11 14:00:00,22.15,22.16,22.14,22.16,30600.0,22.15,22.16,22.14,22.16,30600.0
2014-12-11 14:05:00,22.17,22.17,22.15,22.17,39000.0,22.17,22.17,22.15,22.17,39000.0
2014-12-11 14:10:00,22.17,22.17,22.15,22.16,37800.0,22.17,22.17,22.15,22.16,37800.0
2014-12-11 14:15:00,22.17,22.17,22.15,22.17,33000.0,22.17,22.17,22.15,22.17,33000.0
2014-12-11 14:20:00,22.17,22.17,22.15,22.15,49200.0,22.17,22.17,22.15,22.15,49200.0
2014-12-11 14:25:00,22.16,22.16,22.13,22.13,60600.0,22.16,22.16,22.13,22.13,60600.0
2014-12-11 14:30:00,22.14,22.15,22.13,22.15,99000.0,22.14,22.15,22.13,22.15,99000.0
2014-12-11 14:35:00,22.15,22.17,22.14,22.16,72600.0,22.15,22.17,22.14,22.16,72600.0
2014-12-11 14:40:00,22.17,22.17,22.15,22.15,78000.0,22.17,22.17,22.15,22.15,78000.0
2014-12-11 14:45:00,22.15,22.15,22.1,22.11,231000.0,22.15,22.15,22.1,22.11,231000.0
2014-12-11 14:50:00,22.1,22.11,22.08,22.09,76200.0,22.1,22.11,22.08,22.09,76200.0
2014-12-11 14:55:00,22.09,22.09,22.06,22.08,42600.0,22.09,22.09,22.06,22.08,42600.0
2014-12-11 15:00:00,22.08,22.13,22.07,22.13,64200.0,22.08,22.13,22.07,22.13,64200.0
2014-12-11 15:05:00,22.13,22.13,22.11,22.11,100800.0,22.13,22.13,22.11,22.11,100800.0
2014-12-11 15:10:00,22.12,22.15,22.11,22.15,120000.0,22.12,22.15,22.11,22.15,120000.0
2014-12-11 15:15:00,22.14,22.16,22.13,22.14,108600.0,22.14,22.16,22.13,22.14,108600.0
2014-12-11 15:20:00,22.14,22.15,22.12,22.15,83400.0,22.14,22.15,22.12,22.15,83400.0
2014-12-11 15:25:00,22.15,22.15,22.12,22.14,117600.0,22.15,22.15,22.12,22.14,117600.0
2014-12-11 15:30:00,22.13,22.16,22.09,22.1,131400.0,22.13,22.16,22.09,22.1,131400.0
2014-12-11 15:35:00,22.1,22.1,22.08,22.09,102000.0,22.1,22.1,22.08,22.09,102000.0
2014-12-11 15:40:00,22.09,22.11,22.06,22.06,154200.0,22.09,22.11,22.06,22.06,154200.0
2014-12-11 15:45:00,22.06,22.06,22.04,22.04,100200.0,22.06,22.06,22.04,22.04,100200.0
2014-12-11 15:50:00,22.04,22.04,21.98,22.0,249600.0,22.04,22.04,21.98,22.0,249600.0
2014-12-11 15:55:00,22.0,22.03,22.0,22.01,439200.0,22.0,22.03,22.0,22.01,439200.0
2014-12-12 09:30:00,21.83,21.9,21.81,21.89,76200.0,21.83,21.9,21.81,21.89,76200.0
2014-12-12 09:35:00,21.88,22.0,21.88,22.0,4200.0,21.88,22.0,21.88,22.0,4200.0
2014-12-12 09:40:00,21.97,21.98,21.94,21.97,11400.0,21.97,21.98,21.94,21.97,11400.0
2014-12-12 09:45:00,21.95,22.0,21.93,22.0,57600.0,21.95,22.0,21.93,22.0,57600.0
2014-12-12 09:50:00,22.0,22.01,21.98,22.01,13200.0,22.0,22.01,21.98,22.01,13200.0
2014-12-12 09:55:00,22.03,22.04,22.0,22.04,34200.0,22.03,22.04,22.0,22.04,34200.0
2014-12-12 10:00:00,22.05,22.05,21.93,21.93,36000.0,22.05,22.05,21.93,21.93,36000.0
2014-12-12 10:05:00,21.95,22.0,21.95,21.95,49800.0,21.95,22.0,21.95,21.95,49800.0
2014-12-12 10:10:00,21.95,21.95,21.88,21.89,27000.0,21.95,21.95,21.88,21.89,27000.0
2014-12-12 10:15:00,21.87,21.89,21.86,21.88,45000.0,21.87,21.89,21.86,21.88,45000.0
2014-12-12 10:20:00,21.88,21.89,21.83,21.88,90000.0,21.88,21.89,21.83,21.88,90000.0
2014-12-12 10:25:00,21.87,21.87,21.79,21.82,88800.0,21.87,21.87,21.79,21.82,88800.0
2014-12-12 10:30:00,21.83,21.83,21.8,21.82,29400.0,21.83,21.83,21.8,21.82,29400.0
2014-12-12 10:35:00,21.82,21.82,21.77,21.78,39000.0,21.82,21.82,21.77,21.78,39000.0
2014-12-12 10:40:00,21.78,21.79,21.75,21.78,28200.0,21.78,21.79,21.75,21.78,28200.0
2014-12-12 10:45:00,21.77,21.81,21.75,21.77,52200.0,21.77,21.81,21.75,21.77,52200.0
2014-12-12 10:50:00,21.77,21.77,21.75,21.76,31200.0,21.77,21.77,21.75,21.76,31200.0
2014-12-12 10:55:00,21.75,21.77,21.75,21.75,117000.0,21.75,21.77,21.75,21.75,117000.0
2014-12-12 11:00:00,21.75,21.78,21.75,21.75,109800.0,21.75,21.78,21.75,21.75,109800.0
2014-12-12 11:05:00,21.75,21.78,21.75,21.75,33000.0,21.75,21.78,21.75,21.75,33000.0
2014-12-12 11:10:00,21.75,21.76,21.75,21.75,42600.0,21.75,21.76,21.75,21.75,42600.0
2014-12-12 11:15:00,21.75,21.75,21.7,21.71,48000.0,21.75,21.75,21.7,21.71,48000.0
2014-12-12 11:20:00,21.71,21.74,21.7,21.71,27600.0,21.71,21.74,21.7,21.71,27600.0
2014-12-12 11:25:00,21.71,21.72,21.67,21.67,19800.0,21.71,21.72,21.67,21.67,19800.0
2014-12-12 11:30:00,21.68,21.72,21.67,21.72,18000.0,21.68,21.72,21.67,21.72,18000.0
2014-12-12 11:35:00,21.72,21.72,21.68,21.71,32400.0,21.72,21.72,21.68,21.71,32400.0
2014-12-12 11:40:00,21.73,21.75,21.73,21.74,13200.0,21.73,21.75,21.73,21.74,13200.0
2014-12-12 11:45:00,21.74,21.74,21.71,21.73,25800.0,21.74,21.74,21.71,21.73,25800.0
2014-12-12 11:50:00,21.73,21.75,21.72,21.74,22800.0,21.73,21.75,21.72,21.74,22800.0
2014-12-12 11:55:00,21.75,21.76,21.71,21.71,54000.0,21.75,21.76,21.71,21.71,54000.0
2014-12-12 12:00:00,21.71,21.72,21.7,21.71,27600.0,21.71,21.72,21.7,21.71,27600.0
2014-12-12 12:05:00,21.72,21.73,21.7,21.71,15000.0,21.72,21.73,21.7,21.71,15000.0
2014-12-12 12:10:00,21.71,21.72,21.69,21.71,15000.0,21.71,21.72,21.69,21.71,15000.0
2014-12-12 12:15:00,21.7,21.73,21.69,21.72,33000.0,21.7,21.73,21.69,21.72,33000.0
2014-12-12 12:20:00,21.71,21.71,21.69,21.7,15000.0,21.71,21.71,21.69,21.7,15000.0
2014-12-12 12:25:00,21.7,21.72,21.69,21.72,21600.0,21.7,21.72,21.69,21.72,21600.0
2014-12-12 12:30:00,21.73,21.75,21.73,21.73,27000.0,21.73,21.75,21.73,21.73,27000.0
2014-12-12 12:35:00,21.72,21.72,21.7,21.72,31200.0,21.72,21.72,21.7,21.72,31200.0
2014-12-12 12:40:00,21.71,21.72,21.69,21.69,31800.0,21.71,21.72,21.69,21.69,31800.0
2014-12-12 12:45:00,21.7,21.74,21.7,21.72,10800.0,21.7,21.74,21.7,21.72,10800.0
2014-12-12 12:50:00,21.74,21.74,21.71,21.72,19800.0,21.74,21.74,21.71,21.72,19800.0
2014-12-12 12:55:00,21.71,21.73,21.71,21.72,51600.0,21.71,21.73,21.71,21.72,51600.0
2014-12-12 13:00:00,21.72,21.73,21.71,21.72,28800.0,21.72,21.73,21.71,21.72,28800.0
2014-12-12 13:05:00,21.72,21.77,21.71,21.76,61200.0,21.72,21.77,21.71,21.76,61200.0
2014-12-12 13:10:00,21.76,21.78,21.75,21.77,33000.0,21.76,21.78,21.75,21.77,33000.0
2014-12-12 13:15:00,21.78,21.8,21.77,21.77,109200.0,21.78,21.8,21.77,21.77,109200.0
2014-12-12 13:20:00,21.78,21.79,21.76,21.76,87000.0,21.78,21.79,21.76,21.76,87000.0
2014-12-12 13:25:00,21.76,21.77,21.74,21.75,78000.0,21.76,21.77,21.74,21.75,78000.0
2014-12-12 13:30:00,21.75,21.75,21.72,21.72,87600.0,21.75,21.75,21.72,21.72,87600.0
2014-12-12 13:35:00,21.72,21.72,21.69,21.71,35400.0,21.72,21.72,21.69,21.71,35400.0
2014-12-12 13:40:00,21.71,21.72,21.69,21.71,34200.0,21.71,21.72,21.69,21.71,34200.0
2014-12-12 13:45:00,21.71,21.72,21.69,21.72,26400.0,21.71,21.72,21.69,21.72,26400.0
2014-12-12 13:50:00,21.72,21.72,21.69,21.72,98400.0,21.72,21.72,21.69,21.72,98400.0
2014-12-12 13:55:00,21.72,21.73,21.71,21.72,44400.0,21.72,21.73,21.71,21.72,44400.0
2014-12-12 14:00:00,21.72,21.72,21.7,21.72,54000.0,21.72,21.72,21.7,21.72,54000.0
2014-12-12 14:05:00,21.71,21.72,21.7,21.71,34800.0,21.71,21.72,21.7,21.71,34800.0
2014-12-12 14:10:00,21.71,21.71,21.68,21.68,47400.0,21.71,21.71,21.68,21.68,47400.0
2014-12-12 14:15:00,21.69,21.69,21.65,21.66,60600.0,21.69,21.69,21.65,21.66,60600.0
2014-12-12 14:20:00,21.66,21.68,21.64,21.65,67200.0,21.66,21.68,21.64,21.65,67200.0
2014-12-12 14:25:00,21.65,21.66,21.63,21.64,32400.0,21.65,21.66,21.63,21.64,32400.0
2014-12-12 14:30:00,21.64,21.67,21.61,21.64,121200.0,21.64,21.67,21.61,21.64,121200.0
2014-12-12 14:35:00,21.65,21.65,21.61,21.64,45000.0,21.65,21.65,21.61,21.64,45000.0
2014-12-12 14:40:00,21.64,21.65,21.62,21.62,39000.0,21.64,21.65,21.62,21.62,39000.0
2014-12-12 14:45:00,21.62,21.63,21.6,21.61,55200.0,21.62,21.63,21.6,21.61,55200.0
2014-12-12 14:50:00,21.61,21.63,21.6,21.62,42600.0,21.61,21.63,21.6,21.62,42600.0
2014-12-12 14:55:00,21.61,21.65,21.61,21.65,21000.0,21.61,21.65,21.61,21.65,21000.0
2014-12-12 15:00:00,21.65,21.68,21.65,21.68,61800.0,21.65,21.68,21.65,21.68,61800.0
2014-12-12 15:05:00,21.67,21.67,21.65,21.66,45000.0,21.67,21.67,21.65,21.66,45000.0
2014-12-12 15:10:00,21.66,21.67,21.65,21.66,37800.0,21.66,21.67,21.65,21.66,37800.0
2014-12-12 15:15:00,21.65,21.67,21.64,21.64,45000.0,21.65,21.67,21.64,21.64,45000.0
2014-12-12 15:20:00,21.64,21.67,21.63,21.64,64200.0,21.64,21.67,21.63,21.64,64200.0
2014-12-12 15:25:00,21.63,21.64,21.61,21.63,36000.0,21.63,21.64,21.61,21.63,36000.0
2014-12-12 15:30:00,21.63,21.63,21.58,21.59,76800.0,21.63,21.63,21.58,21.59,76800.0
2014-12-12 15:35:00,21.59,21.6,21.56,21.56,132000.0,21.59,21.6,21.56,21.56,132000.0
2014-12-12 15:40:00,21.56,21.56,21.54,21.54,145800.0,21.56,21.56,21.54,21.54,145800.0
2014-12-12 15:45:00,21.55,21.55,21.5,21.54,164400.0,21.55,21.55,21.5,21.54,164400.0
2014-12-12 15:50:00,21.53,21.53,21.5,21.52,156000.0,21.53,21.53,21.5,21.52,156000.0
2014-12-12 15:55:00,21.52,21.54,21.47,21.48,452400.0,21.52,21.54,21.47,21.48,452400.0
2014-12-15 09:30:00,21.65,21.68,21.64,21.66,121800.0,21.65,21.68,21.64,21.66,121800.0
2014-12-15 09:35:00,21.64,21.67,21.63,21.66,52800.0,21.64,21.67,21.63,21.66,52800.0
2014-12-15 09:40:00,21.65,21.67,21.64,21.66,63600.0,21.65,21.67,21.64,21.66,63600.0
2014-12-15 09:45:00,21.64,21.66,21.6,21.61,124800.0,21.64,21.66,21.6,21.61,124800.0
2014-12-15 09:50:00,21.61,21.63,21.59,21.63,39000.0,21.61,21.63,21.59,21.63,39000.0
2014-12-15 09:55:00,21.62,21.63,21.6,21.61,45000.0,21.62,21.63,21.6,21.61,45000.0
2014-12-15 10:00:00,21.61,21.62,21.53,21.53,91800.0,21.61,21.62,21.53,21.53,91800.0
2014-12-15 10:05:00,21.54,21.56,21.5,21.51,58200.0,21.54,21.56,21.5,21.51,58200.0
2014-12-15 10:10:00,21.52,21.53,21.5,21.51,139800.0,21.52,21.53,21.5,21.51,139800.0
2014-12-15 10:15:00,21.53,21.54,21.5,21.5,67800.0,21.53,21.54,21.5,21.5,67800.0
2014-12-15 10:20:00,21.5,21.5,21.47,21.47,48000.0,21.5,21.5,21.47,21.47,48000.0
2014-12-15 10:25:00,21.47,21.51,21.47,21.51,24000.0,21.47,21.51,21.47,21.51,24000.0
2014-12-15 10:30:00,21.5,21.53,21.48,21.48,27600.0,21.5,21.53,21.48,21.48,27600.0
2014-12-15 10:35:00,21.48,21.49,21.42,21.42,42600.0,21.48,21.49,21.42,21.42,42600.0
2014-12-15 10:40:00,21.43,21.44,21.39,21.39,34200.0,21.43,21.44,21.39,21.39,34200.0
2014-12-15 10:45:00,21.4,21.4,21.37,21.38,65400.0,21.4,21.4,21.37,21.38,65400.0
2014-12-15 10:50:00,21.39,21.42,21.38,21.42,105000.0,21.39,21.42,21.38,21.42,105000.0
2014-12-15 10:55:00,21.41,21.41,21.37,21.38,43800.0,21.41,21.41,21.37,21.38,43800.0
2014-12-15 11:00:00,21.37,21.38,21.33,21.36,50400.0,21.37,21.38,21.33,21.36,50400.0
2014-12-15 11:05:00,21.36,21.4,21.33,21.39,69600.0,21.36,21.4,21.33,21.39,69600.0
2014-12-15 11:10:00,21.4,21.4,21.35,21.36,70200.0,21.4,21.4,21.35,21.36,70200.0
2014-12-15 11:15:00,21.35,21.36,21.33,21.34,28200.0,21.35,21.36,21.33,21.34,28200.0
2014-12-15 11:20:00,21.34,21.34,21.29,21.29,44400.0,21.34,21.34,21.29,21.29,44400.0
2014-12-15 11:25:00,21.29,21.29,21.24,21.27,46800.0,21.29,21.29,21.24,21.27,46800.0
2014-12-15 11:30:00,21.25,21.29,21.25,21.26,33000.0,21.25,21.29,21.25,21.26,33000.0
2014-12-15 11:35:00,21.27,21.27,21.22,21.22,45000.0,21.27,21.27,21.22,21.22,45000.0
2014-12-15 11:40:00,21.22,21.25,21.21,21.24,31800.0,21.22,21.25,21.21,21.24,31800.0
2014-12-15 11:45:00,21.24,21.26,21.23,21.25,37800.0,21.24,21.26,21.23,21.25,37800.0
2014-12-15 11:50:00,21.23,21.25,21.2,21.2,40800.0,21.23,21.25,21.2,21.2,40800.0
2014-12-15 11:55:00,21.19,21.2,21.14,21.15,126600.0,21.19,21.2,21.14,21.15,126600.0
2014-12-15 12:00:00,21.15,21.2,21.14,21.2,28800.0,21.15,21.2,21.14,21.2,28800.0
2014-12-15 12:05:00,21.19,21.23,21.18,21.19,25200.0,21.19,21.23,21.18,21.19,25200.0
2014-12-15 12:10:00,21.2,21.22,21.17,21.21,33600.0,21.2,21.22,21.17,21.21,33600.0
2014-12-15 12:15:00,21.2,21.21,21.16,21.17,85800.0,21.2,21.21,21.16,21.17,85800.0
2014-12-15 12:20:00,21.18,21.21,21.16,21.21,85200.0,21.18,21.21,21.16,21.21,85200.0
2014-12-15 12:25:00,21.21,21.24,21.21,21.22,30000.0,21.21,21.24,21.21,21.22,30000.0
2014-12-15 12:30:00,21.22,21.22,21.19,21.22,51000.0,21.22,21.22,21.19,21.22,51000.0
2014-12-15 12:35:00,21.23,21.24,21.19,21.22,346800.0,21.23,21.24,21.19,21.22,346800.0
2014-12-15 12:40:00,21.21,21.22,21.17,21.17,171000.0,21.21,21.22,21.17,21.17,171000.0
2014-12-15 12:45:00,21.18,21.19,21.16,21.17,104400.0,21.18,21.19,21.16,21.17,104400.0
2014-12-15 12:50:00,21.17,21.24,21.16,21.21,266400.0,21.17,21.24,21.16,21.21,266400.0
2014-12-15 12:55:00,21.22,21.23,21.17,21.18,420600.0,21.22,21.23,21.17,21.18,420600.0
2014-12-15 13:00:00,21.17,21.21,21.17,21.19,328800.0,21.17,21.21,21.17,21.19,328800.0
2014-12-15 13:05:00,21.18,21.21,21.18,21.2,54000.0,21.18,21.21,21.18,21.2,54000.0
2014-12-15 13:10:00,21.19,21.2,21.15,21.16,66000.0,21.19,21.2,21.15,21.16,66000.0
2014-12-15 13:15:00,21.16,21.19,21.15,21.17,30000.0,21.16,21.19,21.15,21.17,30000.0
2014-12-15 13:20:00,21.18,21.21,21.18,21.19,24600.0,21.18,21.21,21.18,21.19,24600.0
2014-12-15 13:25:00,21.2,21.2,21.16,21.16,22200.0,21.2,21.2,21.16,21.16,22200.0
2014-12-15 13:30:00,21.16,21.18,21.15,21.18,19200.0,21.16,21.18,21.15,21.18,19200.0
2014-12-15 13:35:00,21.18,21.22,21.18,21.2,40800.0,21.18,21.22,21.18,21.2,40800.0
2014-12-15 13:40:00,21.2,21.24,21.18,21.22,42600.0,21.2,21.24,21.18,21.22,42600.0
2014-12-15 13:45:00,21.22,21.22,21.18,21.2,83400.0,21.22,21.22,21.18,21.2,83400.0
2014-12-15 13:50:00,21.19,21.24,21.18,21.19,93000.0,21.19,21.24,21.18,21.19,93000.0
2014-12-15 13:55:00,21.19,21.2,21.18,21.19,45000.0,21.19,21.2,21.18,21.19,45000.0
2014-12-15 14:00:00,21.18,21.21,21.18,21.18,74400.0,21.18,21.21,21.18,21.18,74400.0
2014-12-15 14:05:00,21.18,21.21,21.17,21.2,35400.0,21.18,21.21,21.17,21.2,35400.0
2014-12-15 14:10:00,21.21,21.21,21.18,21.2,119400.0,21.21,21.21,21.18,21.2,119400.0
2014-12-15 14:15:00,21.2,21.21,21.19,21.2,124800.0,21.2,21.21,21.19,21.2,124800.0
2014-12-15 14:20:00,21.21,21.21,21.19,21.2,181800.0,21.21,21.21,21.19,21.2,181800.0
2014-12-15 14:25:00,21.2,21.21,21.18,21.2,264000.0,21.2,21.21,21.18,21.2,264000.0
2014-12-15 14:30:00,21.2,21.2,21.17,21.19,49200.0,21.2,21.2,21.17,21.19,49200.0
2014-12-15 14:35:00,21.19,21.23,21.18,21.22,244200.0,21.19,21.23,21.18,21.22,244200.0
2014-12-15 14:40:00,21.24,21.24,21.17,21.19,46200.0,21.24,21.24,21.17,21.19,46200.0
2014-12-15 14:45:00,21.18,21.21,21.17,21.17,168600.0,21.18,21.21,21.17,21.17,168600.0
2014-12-15 14:50:00,21.16,21.18,21.16,21.16,127800.0,21.16,21.18,21.16,21.16,127800.0
2014-12-15 14:55:00,21.17,21.18,21.16,21.17,61200.0,21.17,21.18,21.16,21.17,61200.0
2014-12-15 15:00:00,21.17,21.19,21.16,21.17,144000.0,21.17,21.19,21.16,21.17,144000.0
2014-12-15 15:05:00,21.17,21.21,21.17,21.17,193800.0,21.17,21.21,21.17,21.17,193800.0
2014-12-15 15:10:00,21.18,21.19,21.17,21.17,165600.0,21.18,21.19,21.17,21.17,165600.0
2014-12-15 15:15:00,21.17,21.18,21.16,21.17,113400.0,21.17,21.18,21.16,21.17,113400.0
2014-12-15 15:20:00,21.17,21.18,21.16,21.16,127800.0,21.17,21.18,21.16,21.16,127800.0
2014-12-15 15:25:00,21.16,21.18,21.15,21.16,87000.0,21.16,21.18,21.15,21.16,87000.0
2014-12-15 15:30:00,21.15,21.15,21.12,21.14,126000.0,21.15,21.15,21.12,21.14,126000.0
2014-12-15 15:35:00,21.13,21.19,21.13,21.18,229800.0,21.13,21.19,21.13,21.18,229800.0
2014-12-15 15:40:00,21.18,21.21,21.17,21.2,96600.0,21.18,21.21,21.17,21.2,96600.0
2014-12-15 15:45:00,21.2,21.21,21.17,21.2,147600.0,21.2,21.21,21.17,21.2,147600.0
2014-12-15 15:50:00,21.2,21.22,21.2,21.21,145200.0,21.2,21.22,21.2,21.21,145200.0
2014-12-15 15:55:00,21.21,21.22,21.17,21.17,324000.0,21.21,21.22,21.17,21.17,324000.0
2014-12-16 09:30:00,21.11,21.2,21.11,21.16,149400.0,21.11,21.2,21.11,21.16,149400.0
2014-12-16 09:35:00,21.16,21.29,21.16,21.23,141600.0,21.16,21.29,21.16,21.23,141600.0
2014-12-16 09:40:00,21.23,21.42,21.22,21.42,132000.0,21.23,21.42,21.22,21.42,132000.0
2014-12-16 09:45:00,21.42,21.43,21.25,21.28,118800.0,21.42,21.43,21.25,21.28,118800.0
2014-12-16 09:50:00,21.28,21.28,21.22,21.22,64200.0,21.28,21.28,21.22,21.22,64200.0
2014-12-16 09:55:00,21.23,21.23,21.14,21.14,52200.0,21.23,21.23,21.14,21.14,52200.0
2014-12-16 10:00:00,21.16,21.19,21.14,21.17,64800.0,21.16,21.19,21.14,21.17,64800.0
2014-12-16 10:05:00,21.18,21.21,21.12,21.13,71400.0,21.18,21.21,21.12,21.13,71400.0
2014-12-16 10:10:00,21.12,21.13,21.09,21.09,33000.0,21.12,21.13,21.09,21.09,33000.0
2014-12-16 10:15:00,21.08,21.19,21.06,21.17,65400.0,21.08,21.19,21.06,21.17,65400.0
2014-12-16 10:20:00,21.16,21.23,21.15,21.22,51000.0,21.16,21.23,21.15,21.22,51000.0
2014-12-16 10:25:00,21.23,21.23,21.17,21.18,55800.0,21.23,21.23,21.17,21.18,55800.0
2014-12-16 10:30:00,21.15,21.16,21.14,21.15,33000.0,21.15,21.16,21.14,21.15,33000.0
2014-12-16 10:35:00,21.15,21.18,21.14,21.18,36600.0,21.15,21.18,21.14,21.18,36600.0
2014-12-16 10:40:00,21.18,21.18,21.14,21.14,58800.0,21.18,21.18,21.14,21.14,58800.0
2014-12-16 10:45:00,21.16,21.19,21.15,21.17,61200.0,21.16,21.19,21.15,21.17,61200.0
2014-12-16 10:50:00,21.17,21.21,21.15,21.21,44400.0,21.17,21.21,21.15,21.21,44400.0
2014-12-16 10:55:00,21.21,21.25,21.21,21.23,33600.0,21.21,21.25,21.21,21.23,33600.0
2014-12-16 11:00:00,21.24,21.24,21.19,21.22,52800.0,21.24,21.24,21.19,21.22,52800.0
2014-12-16 11:05:00,21.2,21.22,21.17,21.17,102000.0,21.2,21.22,21.17,21.17,102000.0
2014-12-16 11:10:00,21.18,21.21,21.18,21.19,57000.0,21.18,21.21,21.18,21.19,57000.0
2014-12-16 11:15:00,21.19,21.2,21.18,21.19,98400.0,21.19,21.2,21.18,21.19,98400.0
2014-12-16 11:20:00,21.19,21.21,21.18,21.2,130200.0,21.19,21.21,21.18,21.2,130200.0
2014-12-16 11:25:00,21.2,21.25,21.19,21.23,237000.0,21.2,21.25,21.19,21.23,237000.0
2014-12-16 11:30:00,21.23,21.25,21.22,21.22,91200.0,21.23,21.25,21.22,21.22,91200.0
2014-12-16 11:35:00,21.22,21.24,21.22,21.22,54000.0,21.22,21.24,21.22,21.22,54000.0
2014-12-16 11:40:00,21.23,21.25,21.22,21.23,49800.0,21.23,21.25,21.22,21.23,49800.0
2014-12-16 11:45:00,21.24,21.24,21.21,21.22,43800.0,21.24,21.24,21.21,21.22,43800.0
2014-12-16 11:50:00,21.24,21.26,21.23,21.24,46200.0,21.24,21.26,21.23,21.24,46200.0
2014-12-16 11:55:00,21.23,21.24,21.21,21.22,48600.0,21.23,21.24,21.21,21.22,48600.0
2014-12-16 12:00:00,21.22,21.23,21.21,21.22,35400.0,21.22,21.23,21.21,21.22,35400.0
2014-12-16 12:05:00,21.22,21.22,21.14,21.14,85200.0,21.22,21.22,21.14,21.14,85200.0
2014-12-16 12:10:00,21.16,21.17,21.14,21.15,18600.0,21.16,21.17,21.14,21.15,18600.0
2014-12-16 12:15:00,21.15,21.17,21.14,21.17,17400.0,21.15,21.17,21.14,21.17,17400.0
2014-12-16 12:20:00,21.17,21.17,21.15,21.15,13200.0,21.17,21.17,21.15,21.15,13200.0
2014-12-16 12:25:00,21.15,21.16,21.14,21.14,16800.0,21.15,21.16,21.14,21.14,16800.0
2014-12-16 12:30:00,21.16,21.17,21.16,21.17,22200.0,21.16,21.17,21.16,21.17,22200.0
2014-12-16 12:35:00,21.17,21.18,21.17,21.18,25800.0,21.17,21.18,21.17,21.18,25800.0
2014-12-16 12:40:00,21.18,21.18,21.15,21.15,36600.0,21.18,21.18,21.15,21.15,36600.0
2014-12-16 12:45:00,21.14,21.15,21.11,21.14,31800.0,21.14,21.15,21.11,21.14,31800.0
2014-12-16 12:50:00,21.15,21.17,21.14,21.16,23400.0,21.15,21.17,21.14,21.16,23400.0
2014-12-16 12:55:00,21.16,21.18,21.15,21.15,28200.0,21.16,21.18,21.15,21.15,28200.0
2014-12-16 13:00:00,21.15,21.18,21.15,21.17,39600.0,21.15,21.18,21.15,21.17,39600.0
2014-12-16 13:05:00,21.17,21.18,21.14,21.14,48600.0,21.17,21.18,21.14,21.14,48600.0
2014-12-16 13:10:00,21.14,21.15,21.1,21.11,48000.0,21.14,21.15,21.1,21.11,48000.0
2014-12-16 13:15:00,21.12,21.14,21.08,21.08,45000.0,21.12,21.14,21.08,21.08,45000.0
2014-12-16 13:20:00,21.09,21.11,21.09,21.09,9000.0,21.09,21.11,21.09,21.09,9000.0
2014-12-16 13:25:00,21.08,21.11,21.07,21.11,29400.0,21.08,21.11,21.07,21.11,29400.0
2014-12-16 13:30:00,21.11,21.11,21.08,21.1,24000.0,21.11,21.11,21.08,21.1,24000.0
2014-12-16 13:35:00,21.11,21.15,21.11,21.15,27600.0,21.11,21.15,21.11,21.15,27600.0
2014-12-16 13:40:00,21.15,21.17,21.15,21.16,31200.0,21.15,21.17,21.15,21.16,31200.0
2014-12-16 13:45:00,21.17,21.17,21.12,21.16,28200.0,21.17,21.17,21.12,21.16,28200.0
2014-12-16 13:50:00,21.16,21.18,21.15,21.17,33600.0,21.16,21.18,21.15,21.17,33600.0
2014-12-16 13:55:00,21.16,21.18,21.16,21.16,39000.0,21.16,21.18,21.16,21.16,39000.0
2014-12-16 14:00:00,21.17,21.17,21.14,21.14,30600.0,21.17,21.17,21.14,21.14,30600.0
2014-12-16 14:05:00,21.14,21.18,21.14,21.18,46800.0,21.14,21.18,21.14,21.18,46800.0
2014-12-16 14:10:00,21.18,21.18,21.14,21.16,42600.0,21.18,21.18,21.14,21.16,42600.0
2014-12-16 14:15:00,21.16,21.16,21.15,21.15,24000.0,21.16,21.16,21.15,21.15,24000.0
2014-12-16 14:20:00,21.16,21.17,21.14,21.14,51000.0,21.16,21.17,21.14,21.14,51000.0
2014-12-16 14:25:00,21.14,21.15,21.14,21.14,28800.0,21.14,21.15,21.14,21.14,28800.0
2014-12-16 14:30:00,21.14,21.15,21.12,21.13,35400.0,21.14,21.15,21.12,21.13,35400.0
2014-12-16 14:35:00,21.13,21.16,21.13,21.15,44400.0,21.13,21.16,21.13,21.15,44400.0
2014-12-16 14:40:00,21.16,21.17,21.15,21.16,67200.0,21.16,21.17,21.15,21.16,67200.0
2014-12-16 14:45:00,21.16,21.16,21.15,21.15,30000.0,21.16,21.16,21.15,21.15,30000.0
2014-12-16 14:50:00,21.15,21.15,21.09,21.12,49200.0,21.15,21.15,21.09,21.12,49200.0
2014-12-16 14:55:00,21.12,21.12,21.11,21.12,27600.0,21.12,21.12,21.11,21.12,27600.0
2014-12-16 15:00:00,21.12,21.13,21.1,21.12,84600.0,21.12,21.13,21.1,21.12,84600.0
2014-12-16 15:05:00,21.13,21.13,21.08,21.1,79800.0,21.13,21.13,21.08,21.1,79800.0
2014-12-16 15:10:00,21.1,21.1,21.07,21.08,54000.0,21.1,21.1,21.07,21.08,54000.0
2014-12-16 15:15:00,21.08,21.1,21.08,21.1,39000.0,21.08,21.1,21.08,21.1,39000.0
2014-12-16 15:20:00,21.09,21.1,21.06,21.06,56400.0,21.09,21.1,21.06,21.06,56400.0
2014-12-16 15:25:00,21.07,21.07,21.02,21.03,111600.0,21.07,21.07,21.02,21.03,111600.0
2014-12-16 15:30:00,21.01,21.06,21.0,21.05,108600.0,21.01,21.06,21.0,21.05,108600.0
2014-12-16 15:35:00,21.05,21.05,20.99,20.99,62400.0,21.05,21.05,20.99,20.99,62400.0
2014-12-16 15:40:00,20.99,20.99,20.93,20.93,111600.0,20.99,20.99,20.93,20.93,111600.0
2014-12-16 15:45:00,20.93,20.98,20.93,20.97,203400.0,20.93,20.98,20.93,20.97,203400.0
2014-12-16 15:50:00,20.97,20.98,20.93,20.96,188400.0,20.97,20.98,20.93,20.96,188400.0
2014-12-16 15:55:00,20.96,20.96,20.89,20.9,325200.0,20.96,20.96,20.89,20.9,325200.0
2014-12-17 09:30:00,20.99,21.12,20.95,20.95,96000.0,20.99,21.12,20.95,20.95,96000.0
2014-12-17 09:35:00,20.94,21.12,20.94,21.08,66000.0,20.94,21.12,20.94,21.08,66000.0
2014-12-17 09:40:00,21.1,21.2,21.08,21.19,127800.0,21.1,21.2,21.08,21.19,127800.0
2014-12-17 09:45:00,21.17,21.21,21.13,21.16,31200.0,21.17,21.21,21.13,21.16,31200.0
2014-12-17 09:50:00,21.14,21.2,21.14,21.18,86400.0,21.14,21.2,21.14,21.18,86400.0
2014-12-17 09:55:00,21.17,21.18,21.16,21.16,48600.0,21.17,21.18,21.16,21.16,48600.0
2014-12-17 10:00:00,21.16,21.2,21.13,21.13,88200.0,21.16,21.2,21.13,21.13,88200.0
2014-12-17 10:05:00,21.13,21.14,21.1,21.12,42600.0,21.13,21.14,21.1,21.12,42600.0
2014-12-17 10:10:00,21.12,21.16,21.1,21.16,57000.0,21.12,21.16,21.1,21.16,57000.0
2014-12-17 10:15:00,21.16,21.16,21.1,21.1,76800.0,21.16,21.16,21.1,21.1,76800.0
2014-12-17 10:20:00,21.1,21.12,21.08,21.09,25800.0,21.1,21.12,21.08,21.09,25800.0
2014-12-17 10:25:00,21.11,21.16,21.1,21.16,34800.0,21.11,21.16,21.1,21.16,34800.0
2014-12-17 10:30:00,21.17,21.21,21.14,21.21,52200.0,21.17,21.21,21.14,21.21,52200.0
2014-12-17 10:35:00,21.2,21.27,21.19,21.27,90600.0,21.2,21.27,21.19,21.27,90600.0
2014-12-17 10:40:00,21.26,21.27,21.22,21.25,42600.0,21.26,21.27,21.22,21.25,42600.0
2014-12-17 10:45:00,21.25,21.27,21.22,21.24,55800.0,21.25,21.27,21.22,21.24,55800.0
2014-12-17 10:50:00,21.24,21.24,21.17,21.19,31800.0,21.24,21.24,21.17,21.19,31800.0
2014-12-17 10:55:00,21.2,21.21,21.16,21.16,61800.0,21.2,21.21,21.16,21.16,61800.0
2014-12-17 11:00:00,21.16,21.18,21.16,21.18,20400.0,21.16,21.18,21.16,21.18,20400.0
2014-12-17 11:05:00,21.18,21.18,21.15,21.15,34800.0,21.18,21.18,21.15,21.15,34800.0
2014-12-17 11:10:00,21.15,21.16,21.12,21.12,30600.0,21.15,21.16,21.12,21.12,30600.0
2014-12-17 11:15:00,21.12,21.14,21.11,21.14,23400.0,21.12,21.14,21.11,21.14,23400.0
2014-12-17 11:20:00,21.14,21.18,21.14,21.17,48600.0,21.14,21.18,21.14,21.17,48600.0
2014-12-17 11:25:00,21.18,21.18,21.16,21.16,35400.0,21.18,21.18,21.16,21.16,35400.0
2014-12-17 11:30:00,21.17,21.18,21.09,21.09,102600.0,21.17,21.18,21.09,21.09,102600.0
2014-12-17 11:35:00,21.1,21.13,21.08,21.12,97200.0,21.1,21.13,21.08,21.12,97200.0
2014-12-17 11:40:00,21.12,21.15,21.12,21.13,51000.0,21.12,21.15,21.12,21.13,51000.0
2014-12-17 11:45:00,21.13,21.15,21.13,21.15,34200.0,21.13,21.15,21.13,21.15,34200.0
2014-12-17 11:50:00,21.16,21.18,21.14,21.16,106800.0,21.16,21.18,21.14,21.16,106800.0
2014-12-17 11:55:00,21.15,21.18,21.11,21.16,150600.0,21.15,21.18,21.11,21.16,150600.0
2014-12-17 12:00:00,21.17,21.19,21.16,21.19,33000.0,21.17,21.19,21.16,21.19,33000.0
2014-12-17 12:05:00,21.19,21.22,21.18,21.2,76200.0,21.19,21.22,21.18,21.2,76200.0
2014-12-17 12:10:00,21.19,21.22,21.18,21.22,147000.0,21.19,21.22,21.18,21.22,147000.0
2014-12-17 12:15:00,21.22,21.24,21.21,21.22,172800.0,21.22,21.24,21.21,21.22,172800.0
2014-12-17 12:20:00,21.22,21.24,21.22,21.22,44400.0,21.22,21.24,21.22,21.22,44400.0
2014-12-17 12:25:00,21.22,21.23,21.2,21.21,46800.0,21.22,21.23,21.2,21.21,46800.0
2014-12-17 12:30:00,21.21,21.23,21.21,21.22,34200.0,21.21,21.23,21.21,21.22,34200.0
2014-12-17 12:35:00,21.23,21.25,21.22,21.22,34800.0,21.23,21.25,21.22,21.22,34800.0
2014-12-17 12:40:00,21.22,21.25,21.22,21.24,27000.0,21.22,21.25,21.22,21.24,27000.0
2014-12-17 12:45:00,21.25,21.25,21.22,21.25,36000.0,21.25,21.25,21.22,21.25,36000.0
2014-12-17 12:50:00,21.25,21.27,21.24,21.24,28200.0,21.25,21.27,21.24,21.24,28200.0
2014-12-17 12:55:00,21.23,21.26,21.23,21.25,20400.0,21.23,21.26,21.23,21.25,20400.0
2014-12-17 13:00:00,21.25,21.27,21.25,21.27,28200.0,21.25,21.27,21.25,21.27,28200.0
2014-12-17 13:05:00,21.26,21.29,21.25,21.27,61200.0,21.26,21.29,21.25,21.27,61200.0
2014-12-17 13:10:00,21.28,21.3,21.27,21.3,88200.0,21.28,21.3,21.27,21.3,88200.0
2014-12-17 13:15:00,21.3,21.34,21.3,21.33,70200.0,21.3,21.34,21.3,21.33,70200.0
2014-12-17 13:20:00,21.33,21.34,21.32,21.32,74400.0,21.33,21.34,21.32,21.32,74400.0
2014-12-17 13:25:00,21.32,21.34,21.32,21.33,43200.0,21.32,21.34,21.32,21.33,43200.0
2014-12-17 13:30:00,21.34,21.34,21.33,21.33,48000.0,21.34,21.34,21.33,21.33,48000.0
2014-12-17 13:35:00,21.33,21.34,21.32,21.34,42000.0,21.33,21.34,21.32,21.34,42000.0
2014-12-17 13:40:00,21.34,21.36,21.34,21.36,99000.0,21.34,21.36,21.34,21.36,99000.0
2014-12-17 13:45:00,21.36,21.36,21.34,21.35,52200.0,21.36,21.36,21.34,21.35,52200.0
2014-12-17 13:50:00,21.35,21.37,21.35,21.37,21000.0,21.35,21.37,21.35,21.37,21000.0
2014-12-17 13:55:00,21.37,21.41,21.37,21.41,129600.0,21.37,21.41,21.37,21.41,129600.0
2014-12-17 14:00:00,21.41,21.63,21.39,21.58,136800.0,21.41,21.63,21.39,21.58,136800.0
2014-12-17 14:05:00,21.58,21.59,21.53,21.57,79800.0,21.58,21.59,21.53,21.57,79800.0
2014-12-17 14:10:00,21.57,21.63,21.57,21.6,101400.0,21.57,21.63,21.57,21.6,101400.0
2014-12-17 14:15:00,21.6,21.61,21.58,21.61,48600.0,21.6,21.61,21.58,21.61,48600.0
2014-12-17 14:20:00,21.6,21.61,21.58,21.6,90000.0,21.6,21.61,21.58,21.6,90000.0
2014-12-17 14:25:00,21.61,21.65,21.6,21.62,52800.0,21.61,21.65,21.6,21.62,52800.0
2014-12-17 14:30:00,21.62,21.65,21.58,21.63,70200.0,21.62,21.65,21.58,21.63,70200.0
2014-12-17 14:35:00,21.64,21.67,21.63,21.66,85800.0,21.64,21.67,21.63,21.66,85800.0
2014-12-17 14:40:00,21.66,21.66,21.51,21.6,101400.0,21.66,21.66,21.51,21.6,101400.0
2014-12-17 14:45:00,21.62,21.62,21.57,21.58,71400.0,21.62,21.62,21.57,21.58,71400.0
2014-12-17 14:50:00,21.58,21.64,21.58,21.64,52800.0,21.58,21.64,21.58,21.64,52800.0
2014-12-17 14:55:00,21.63,21.64,21.58,21.58,63000.0,21.63,21.64,21.58,21.58,63000.0
2014-12-17 15:00:00,21.59,21.59,21.47,21.49,211800.0,21.59,21.59,21.47,21.49,211800.0
2014-12-17 15:05:00,21.49,21.55,21.49,21.53,420600.0,21.49,21.55,21.49,21.53,420600.0
2014-12-17 15:10:00,21.51,21.55,21.5,21.53,92400.0,21.51,21.55,21.5,21.53,92400.0
2014-12-17 15:15:00,21.54,21.57,21.5,21.57,55200.0,21.54,21.57,21.5,21.57,55200.0
2014-12-17 15:20:00,21.57,21.57,21.54,21.56,53400.0,21.57,21.57,21.54,21.56,53400.0
2014-12-17 15:25:00,21.57,21.64,21.56,21.63,82200.0,21.57,21.64,21.56,21.63,82200.0
2014-12-17 15:30:00,21.63,21.65,21.6,21.61,168000.0,21.63,21.65,21.6,21.61,168000.0
2014-12-17 15:35:00,21.61,21.61,21.58,21.6,99000.0,21.61,21.61,21.58,21.6,99000.0
2014-12-17 15:40:00,21.6,21.64,21.6,21.62,207000.0,21.6,21.64,21.6,21.62,207000.0
2014-12-17 15:45:00,21.62,21.64,21.6,21.61,226800.0,21.62,21.64,21.6,21.61,226800.0
2014-12-17 15:50:00,21.61,21.63,21.6,21.6,183000.0,21.61,21.63,21.6,21.6,183000.0
2014-12-17 15:55:00,21.6,21.63,21.6,21.62,298200.0,21.6,21.63,21.6,21.62,298200.0
2014-12-18 09:30:00,21.82,21.87,21.67,21.7,114600.0,21.82,21.87,21.67,21.7,114600.0
2014-12-18 09:35:00,21.68,21.77,21.65,21.68,47400.0,21.68,21.77,21.65,21.68,47400.0
2014-12-18 09:40:00,21.68,21.76,21.66,21.75,43200.0,21.68,21.76,21.66,21.75,43200.0
2014-12-18 09:45:00,21.75,21.75,21.67,21.72,61800.0,21.75,21.75,21.67,21.72,61800.0
2014-12-18 09:50:00,21.71,21.76,21.71,21.73,49800.0,21.71,21.76,21.71,21.73,49800.0
2014-12-18 09:55:00,21.74,21.81,21.74,21.8,27600.0,21.74,21.81,21.74,21.8,27600.0
2014-12-18 10:00:00,21.82,21.82,21.73,21.73,74400.0,21.82,21.82,21.73,21.73,74400.0
2014-12-18 10:05:00,21.73,21.78,21.71,21.78,78600.0,21.73,21.78,21.71,21.78,78600.0
2014-12-18 10:10:00,21.78,21.8,21.75,21.79,121800.0,21.78,21.8,21.75,21.79,121800.0
2014-12-18 10:15:00,21.79,21.81,21.77,21.77,39600.0,21.79,21.81,21.77,21.77,39600.0
2014-12-18 10:20:00,21.78,21.78,21.74,21.75,70200.0,21.78,21.78,21.74,21.75,70200.0
2014-12-18 10:25:00,21.75,21.78,21.75,21.76,84000.0,21.75,21.78,21.75,21.76,84000.0
2014-12-18 10:30:00,21.76,21.78,21.75,21.75,76200.0,21.76,21.78,21.75,21.75,76200.0
2014-12-18 10:35:00,21.75,21.76,21.74,21.75,57000.0,21.75,21.76,21.74,21.75,57000.0
2014-12-18 10:40:00,21.75,21.76,21.75,21.76,84000.0,21.75,21.76,21.75,21.76,84000.0
2014-12-18 10:45:00,21.75,21.77,21.73,21.75,43800.0,21.75,21.77,21.73,21.75,43800.0
2014-12-18 10:50:00,21.76,21.77,21.73,21.74,45000.0,21.76,21.77,21.73,21.74,45000.0
2014-12-18 10:55:00,21.74,21.74,21.71,21.72,34200.0,21.74,21.74,21.71,21.72,34200.0
2014-12-18 11:00:00,21.71,21.73,21.68,21.69,109800.0,21.71,21.73,21.68,21.69,109800.0
2014-12-18 11:05:00,21.71,21.71,21.67,21.7,35400.0,21.71,21.71,21.67,21.7,35400.0
2014-12-18 11:10:00,21.71,21.72,21.69,21.71,30600.0,21.71,21.72,21.69,21.71,30600.0
2014-12-18 11:15:00,21.71,21.76,21.7,21.75,138600.0,21.71,21.76,21.7,21.75,138600.0
2014-12-18 11:20:00,21.75,21.75,21.73,21.73,30600.0,21.75,21.75,21.73,21.73,30600.0
2014-12-18 11:25:00,21.74,21.75,21.72,21.72,50400.0,21.74,21.75,21.72,21.72,50400.0
2014-12-18 11:30:00,21.73,21.74,21.7,21.71,24600.0,21.73,21.74,21.7,21.71,24600.0
2014-12-18 11:35:00,21.71,21.73,21.7,21.7,30000.0,21.71,21.73,21.7,21.7,30000.0
2014-12-18 11:40:00,21.7,21.73,21.69,21.7,44400.0,21.7,21.73,21.69,21.7,44400.0
2014-12-18 11:45:00,21.69,21.72,21.69,21.72,32400.0,21.69,21.72,21.69,21.72,32400.0
2014-12-18 11:50:00,21.72,21.75,21.71,21.75,55800.0,21.72,21.75,21.71,21.75,55800.0
2014-12-18 11:55:00,21.76,21.77,21.75,21.75,55200.0,21.76,21.77,21.75,21.75,55200.0
2014-12-18 12:00:00,21.75,21.77,21.75,21.76,63600.0,21.75,21.77,21.75,21.76,63600.0
2014-12-18 12:05:00,21.76,21.77,21.75,21.75,66600.0,21.76,21.77,21.75,21.75,66600.0
2014-12-18 12:10:00,21.75,21.76,21.72,21.74,54600.0,21.75,21.76,21.72,21.74,54600.0
2014-12-18 12:15:00,21.74,21.75,21.74,21.75,50400.0,21.74,21.75,21.74,21.75,50400.0
2014-12-18 12:20:00,21.74,21.74,21.72,21.73,34800.0,21.74,21.74,21.72,21.73,34800.0
2014-12-18 12:25:00,21.75,21.76,21.74,21.74,33600.0,21.75,21.76,21.74,21.74,33600.0
2014-12-18 12:30:00,21.74,21.75,21.73,21.74,52800.0,21.74,21.75,21.73,21.74,52800.0
2014-12-18 12:35:00,21.75,21.75,21.73,21.73,48600.0,21.75,21.75,21.73,21.73,48600.0
2014-12-18 12:40:00,21.72,21.74,21.71,21.72,46200.0,21.72,21.74,21.71,21.72,46200.0
2014-12-18 12:45:00,21.73,21.74,21.72,21.73,60600.0,21.73,21.74,21.72,21.73,60600.0
2014-12-18 12:50:00,21.74,21.78,21.73,21.77,55200.0,21.74,21.78,21.73,21.77,55200.0
2014-12-18 12:55:00,21.77,21.77,21.72,21.73,144000.0,21.77,21.77,21.72,21.73,144000.0
2014-12-18 13:00:00,21.74,21.74,21.71,21.71,87600.0,21.74,21.74,21.71,21.71,87600.0
2014-12-18 13:05:00,21.72,21.72,21.71,21.72,72600.0,21.72,21.72,21.71,21.72,72600.0
2014-12-18 13:10:00,21.71,21.72,21.7,21.7,49800.0,21.71,21.72,21.7,21.7,49800.0
2014-12-18 13:15:00,21.71,21.71,21.69,21.71,52800.0,21.71,21.71,21.69,21.71,52800.0
2014-12-18 13:20:00,21.71,21.75,21.71,21.74,163200.0,21.71,21.75,21.71,21.74,163200.0
2014-12-18 13:25:00,21.74,21.75,21.73,21.74,82800.0,21.74,21.75,21.73,21.74,82800.0
2014-12-18 13:30:00,21.74,21.74,21.73,21.74,51000.0,21.74,21.74,21.73,21.74,51000.0
2014-12-18 13:35:00,21.74,21.74,21.72,21.72,85800.0,21.74,21.74,21.72,21.72,85800.0
2014-12-18 13:40:00,21.73,21.73,21.71,21.72,85200.0,21.73,21.73,21.71,21.72,85200.0
2014-12-18 13:45:00,21.72,21.74,21.72,21.72,34800.0,21.72,21.74,21.72,21.72,34800.0
2014-12-18 13:50:00,21.72,21.74,21.72,21.72,65400.0,21.72,21.74,21.72,21.72,65400.0
2014-12-18 13:55:00,21.73,21.74,21.72,21.74,131400.0,21.73,21.74,21.72,21.74,131400.0
2014-12-18 14:00:00,21.73,21.74,21.72,21.73,58800.0,21.73,21.74,21.72,21.73,58800.0
2014-12-18 14:05:00,21.73,21.73,21.71,21.72,51600.0,21.73,21.73,21.71,21.72,51600.0
2014-12-18 14:10:00,21.71,21.73,21.71,21.73,48600.0,21.71,21.73,21.71,21.73,48600.0
2014-12-18 14:15:00,21.73,21.74,21.72,21.74,63000.0,21.73,21.74,21.72,21.74,63000.0
2014-12-18 14:20:00,21.74,21.74,21.72,21.72,54000.0,21.74,21.74,21.72,21.72,54000.0
2014-12-18 14:25:00,21.73,21.73,21.7,21.7,82800.0,21.73,21.73,21.7,21.7,82800.0
2014-12-18 14:30:00,21.7,21.71,21.69,21.69,66600.0,21.7,21.71,21.69,21.69,66600.0
2014-12-18 14:35:00,21.7,21.72,21.69,21.72,53400.0,21.7,21.72,21.69,21.72,53400.0
2014-12-18 14:40:00,21.72,21.73,21.72,21.72,81600.0,21.72,21.73,21.72,21.72,81600.0
2014-12-18 14:45:00,21.72,21.72,21.67,21.67,63600.0,21.72,21.72,21.67,21.67,63600.0
2014-12-18 14:50:00,21.69,21.71,21.68,21.71,84000.0,21.69,21.71,21.68,21.71,84000.0
2014-12-18 14:55:00,21.71,21.71,21.68,21.7,62400.0,21.71,21.71,21.68,21.7,62400.0
2014-12-18 15:00:00,21.69,21.72,21.69,21.72,48000.0,21.69,21.72,21.69,21.72,48000.0
2014-12-18 15:05:00,21.72,21.73,21.71,21.71,103800.0,21.72,21.73,21.71,21.71,103800.0
2014-12-18 15:10:00,21.71,21.72,21.71,21.71,84600.0,21.71,21.72,21.71,21.71,84600.0
2014-12-18 15:15:00,21.71,21.72,21.7,21.72,53400.0,21.71,21.72,21.7,21.72,53400.0
2014-12-18 15:20:00,21.72,21.72,21.71,21.72,80400.0,21.72,21.72,21.71,21.72,80400.0
2014-12-18 15:25:00,21.72,21.73,21.72,21.73,134400.0,21.72,21.73,21.72,21.73,134400.0
2014-12-18 15:30:00,21.72,21.74,21.72,21.73,157200.0,21.72,21.74,21.72,21.73,157200.0
2014-12-18 15:35:00,21.73,21.74,21.72,21.74,174000.0,21.73,21.74,21.72,21.74,174000.0
2014-12-18 15:40:00,21.74,21.76,21.73,21.76,251400.0,21.74,21.76,21.73,21.76,251400.0
2014-12-18 15:45:00,21.76,21.8,21.76,21.8,160200.0,21.76,21.8,21.76,21.8,160200.0
2014-12-18 15:50:00,21.81,21.83,21.8,21.83,189000.0,21.81,21.83,21.8,21.83,189000.0
2014-12-18 15:55:00,21.83,21.91,21.83,21.9,444600.0,21.83,21.91,21.83,21.9,444600.0
2014-12-19 09:30:00,22.02,22.09,21.96,22.01,868800.0,22.02,22.09,21.96,22.01,868800.0
2014-12-19 09:35:00,22.02,22.15,22.02,22.07,40800.0,22.02,22.15,22.02,22.07,40800.0
2014-12-19 09:40:00,22.09,22.09,21.97,21.97,15600.0,22.09,22.09,21.97,21.97,15600.0
2014-12-19 09:45:00,21.99,22.01,21.97,22.0,21000.0,21.99,22.01,21.97,22.0,21000.0
2014-12-19 09:50:00,22.0,22.01,21.97,21.97,33600.0,22.0,22.01,21.97,21.97,33600.0
2014-12-19 09:55:00,21.97,22.02,21.96,22.0,42600.0,21.97,22.02,21.96,22.0,42600.0
2014-12-19 10:00:00,22.0,22.06,22.0,22.05,104400.0,22.0,22.06,22.0,22.05,104400.0
2014-12-19 10:05:00,22.05,22.08,22.05,22.05,32400.0,22.05,22.08,22.05,22.05,32400.0
2014-12-19 10:10:00,22.05,22.06,22.03,22.03,46800.0,22.05,22.06,22.03,22.03,46800.0
2014-12-19 10:15:00,22.03,22.03,21.99,22.0,31800.0,22.03,22.03,21.99,22.0,31800.0
2014-12-19 10:20:00,21.99,22.03,21.99,22.02,32400.0,21.99,22.03,21.99,22.02,32400.0
2014-12-19 10:25:00,22.02,22.03,22.01,22.02,26400.0,22.02,22.03,22.01,22.02,26400.0
2014-12-19 10:30:00,22.01,22.04,21.99,22.02,46800.0,22.01,22.04,21.99,22.02,46800.0
2014-12-19 10:35:00,22.03,22.06,22.01,22.06,34800.0,22.03,22.06,22.01,22.06,34800.0
2014-12-19 10:40:00,22.06,22.12,22.06,22.1,59400.0,22.06,22.12,22.06,22.1,59400.0
2014-12-19 10:45:00,22.09,22.09,22.05,22.06,30000.0,22.09,22.09,22.05,22.06,30000.0
2014-12-19 10:50:00,22.06,22.07,22.03,22.07,56400.0,22.06,22.07,22.03,22.07,56400.0
2014-12-19 10:55:00,22.07,22.11,22.06,22.11,27000.0,22.07,22.11,22.06,22.11,27000.0
2014-12-19 11:00:00,22.1,22.11,22.08,22.09,35400.0,22.1,22.11,22.08,22.09,35400.0
2014-12-19 11:05:00,22.1,22.1,22.07,22.08,42000.0,22.1,22.1,22.07,22.08,42000.0
2014-12-19 11:10:00,22.07,22.08,22.05,22.06,36000.0,22.07,22.08,22.05,22.06,36000.0
2014-12-19 11:15:00,22.05,22.06,22.02,22.02,28800.0,22.05,22.06,22.02,22.02,28800.0
2014-12-19 11:20:00,22.01,22.07,22.01,22.07,49200.0,22.01,22.07,22.01,22.07,49200.0
2014-12-19 11:25:00,22.07,22.13,22.07,22.1,26400.0,22.07,22.13,22.07,22.1,26400.0
2014-12-19 11:30:00,22.11,22.11,22.09,22.11,23400.0,22.11,22.11,22.09,22.11,23400.0
2014-12-19 11:35:00,22.11,22.12,22.09,22.09,23400.0,22.11,22.12,22.09,22.09,23400.0
2014-12-19 11:40:00,22.09,22.11,22.09,22.1,15000.0,22.09,22.11,22.09,22.1,15000.0
2014-12-19 11:45:00,22.1,22.11,22.09,22.09,36000.0,22.1,22.11,22.09,22.09,36000.0
2014-12-19 11:50:00,22.1,22.11,22.09,22.1,24600.0,22.1,22.11,22.09,22.1,24600.0
2014-12-19 11:55:00,22.1,22.11,22.09,22.1,28200.0,22.1,22.11,22.09,22.1,28200.0
2014-12-19 12:00:00,22.09,22.1,22.07,22.08,19800.0,22.09,22.1,22.07,22.08,19800.0
2014-12-19 12:05:00,22.07,22.08,22.07,22.08,15000.0,22.07,22.08,22.07,22.08,15000.0
2014-12-19 12:10:00,22.07,22.1,22.07,22.09,15000.0,22.07,22.1,22.07,22.09,15000.0
2014-12-19 12:15:00,22.1,22.1,22.09,22.1,27600.0,22.1,22.1,22.09,22.1,27600.0
2014-12-19 12:20:00,22.1,22.1,22.09,22.09,33000.0,22.1,22.1,22.09,22.09,33000.0
2014-12-19 12:25:00,22.09,22.11,22.09,22.11,26400.0,22.09,22.11,22.09,22.11,26400.0
2014-12-19 12:30:00,22.11,22.11,22.1,22.1,30600.0,22.11,22.11,22.1,22.1,30600.0
2014-12-19 12:35:00,22.11,22.13,22.11,22.12,31200.0,22.11,22.13,22.11,22.12,31200.0
2014-12-19 12:40:00,22.11,22.11,22.1,22.11,17400.0,22.11,22.11,22.1,22.11,17400.0
2014-12-19 12:45:00,22.12,22.13,22.11,22.11,15000.0,22.12,22.13,22.11,22.11,15000.0
2014-12-19 12:50:00,22.12,22.13,22.1,22.1,18000.0,22.12,22.13,22.1,22.1,18000.0
2014-12-19 12:55:00,22.1,22.1,22.05,22.06,25800.0,22.1,22.1,22.05,22.06,25800.0
2014-12-19 13:00:00,22.06,22.06,22.04,22.04,16200.0,22.06,22.06,22.04,22.04,16200.0
2014-12-19 13:05:00,22.03,22.03,22.02,22.03,12600.0,22.03,22.03,22.02,22.03,12600.0
2014-12-19 13:10:00,22.04,22.04,22.02,22.02,21000.0,22.04,22.04,22.02,22.02,21000.0
2014-12-19 13:15:00,22.02,22.03,22.01,22.02,16200.0,22.02,22.03,22.01,22.02,16200.0
2014-12-19 13:20:00,22.02,22.02,22.0,22.02,15000.0,22.02,22.02,22.0,22.02,15000.0
2014-12-19 13:25:00,22.02,22.04,22.02,22.03,36600.0,22.02,22.04,22.02,22.03,36600.0
2014-12-19 13:30:00,22.04,22.06,22.03,22.04,33600.0,22.04,22.06,22.03,22.04,33600.0
2014-12-19 13:35:00,22.03,22.03,22.02,22.03,15600.0,22.03,22.03,22.02,22.03,15600.0
2014-12-19 13:40:00,22.03,22.06,22.03,22.06,22200.0,22.03,22.06,22.03,22.06,22200.0
2014-12-19 13:45:00,22.07,22.09,22.07,22.09,32400.0,22.07,22.09,22.07,22.09,32400.0
2014-12-19 13:50:00,22.09,22.1,22.08,22.1,24000.0,22.09,22.1,22.08,22.1,24000.0
2014-12-19 13:55:00,22.09,22.1,22.08,22.1,23400.0,22.09,22.1,22.08,22.1,23400.0
2014-12-19 14:00:00,22.1,22.11,22.1,22.11,31200.0,22.1,22.11,22.1,22.11,31200.0
2014-12-19 14:05:00,22.12,22.15,22.12,22.15,43800.0,22.12,22.15,22.12,22.15,43800.0
2014-12-19 14:10:00,22.15,22.18,22.15,22.17,33600.0,22.15,22.18,22.15,22.17,33600.0
2014-12-19 14:15:00,22.17,22.17,22.14,22.14,32400.0,22.17,22.17,22.14,22.14,32400.0
2014-12-19 14:20:00,22.14,22.15,22.14,22.15,31800.0,22.14,22.15,22.14,22.15,31800.0
2014-12-19 14:25:00,22.15,22.19,22.15,22.19,37200.0,22.15,22.19,22.15,22.19,37200.0
2014-12-19 14:30:00,22.19,22.2,22.19,22.2,43200.0,22.19,22.2,22.19,22.2,43200.0
2014-12-19 14:35:00,22.2,22.2,22.16,22.18,41400.0,22.2,22.2,22.16,22.18,41400.0
2014-12-19 14:40:00,22.18,22.21,22.17,22.21,52800.0,22.18,22.21,22.17,22.21,52800.0
2014-12-19 14:45:00,22.21,22.22,22.19,22.21,42000.0,22.21,22.22,22.19,22.21,42000.0
2014-12-19 14:50:00,22.21,22.25,22.21,22.24,47400.0,22.21,22.25,22.21,22.24,47400.0
2014-12-19 14:55:00,22.25,22.26,22.24,22.26,48600.0,22.25,22.26,22.24,22.26,48600.0
2014-12-19 15:00:00,22.27,22.27,22.25,22.25,48000.0,22.27,22.27,22.25,22.25,48000.0
2014-12-19 15:05:00,22.25,22.25,22.22,22.25,39000.0,22.25,22.25,22.22,22.25,39000.0
2014-12-19 15:10:00,22.25,22.26,22.22,22.26,83400.0,22.25,22.26,22.22,22.26,83400.0
2014-12-19 15:15:00,22.26,22.29,22.26,22.28,67200.0,22.26,22.29,22.26,22.28,67200.0
2014-12-19 15:20:00,22.28,22.29,22.27,22.28,47400.0,22.28,22.29,22.27,22.28,47400.0
2014-12-19 15:25:00,22.27,22.29,22.26,22.28,66000.0,22.27,22.29,22.26,22.28,66000.0
2014-12-19 15:30:00,22.29,22.29,22.28,22.28,72000.0,22.29,22.29,22.28,22.28,72000.0
2014-12-19 15:35:00,22.28,22.29,22.28,22.29,93600.0,22.28,22.29,22.28,22.29,93600.0
2014-12-19 15:40:00,22.29,22.29,22.24,22.25,145800.0,22.29,22.29,22.24,22.25,145800.0
2014-12-19 15:45:00,22.26,22.29,22.22,22.23,292800.0,22.26,22.29,22.22,22.23,292800.0
2014-12-19 15:50:00,22.23,22.27,22.23,22.25,332400.0,22.23,22.27,22.23,22.25,332400.0
2014-12-19 15:55:00,22.25,22.26,22.2,22.21,616800.0,22.25,22.26,22.2,22.21,616800.0
2014-12-22 09:30:00,22.2,22.3,22.2,22.27,138000.0,22.2,22.3,22.2,22.27,138000.0
2014-12-22 09:35:00,22.28,22.33,22.27,22.32,63000.0,22.28,22.33,22.27,22.32,63000.0
2014-12-22 09:40:00,22.33,22.37,22.32,22.36,91200.0,22.33,22.37,22.32,22.36,91200.0
2014-12-22 09:45:00,22.36,22.37,22.33,22.33,48000.0,22.36,22.37,22.33,22.33,48000.0
2014-12-22 09:50:00,22.34,22.36,22.33,22.35,38400.0,22.34,22.36,22.33,22.35,38400.0
2014-12-22 09:55:00,22.34,22.36,22.33,22.33,40200.0,22.34,22.36,22.33,22.33,40200.0
2014-12-22 10:00:00,22.33,22.33,22.3,22.3,42600.0,22.33,22.33,22.3,22.3,42600.0
2014-12-22 10:05:00,22.31,22.33,22.31,22.31,48600.0,22.31,22.33,22.31,22.31,48600.0
2014-12-22 10:10:00,22.31,22.33,22.28,22.29,162600.0,22.31,22.33,22.28,22.29,162600.0
2014-12-22 10:15:00,22.29,22.3,22.26,22.26,31800.0,22.29,22.3,22.26,22.26,31800.0
2014-12-22 10:20:00,22.26,22.27,22.23,22.23,33000.0,22.26,22.27,22.23,22.23,33000.0
2014-12-22 10:25:00,22.22,22.23,22.2,22.2,32400.0,22.22,22.23,22.2,22.2,32400.0
2014-12-22 10:30:00,22.19,22.22,22.15,22.15,64800.0,22.19,22.22,22.15,22.15,64800.0
2014-12-22 10:35:00,22.16,22.16,22.13,22.14,25800.0,22.16,22.16,22.13,22.14,25800.0
2014-12-22 10:40:00,22.13,22.14,22.09,22.1,37200.0,22.13,22.14,22.09,22.1,37200.0
2014-12-22 10:45:00,22.09,22.09,22.04,22.04,63000.0,22.09,22.09,22.04,22.04,63000.0
2014-12-22 10:50:00,22.04,22.04,22.03,22.03,51000.0,22.04,22.04,22.03,22.03,51000.0
2014-12-22 10:55:00,22.02,22.06,22.02,22.04,52200.0,22.02,22.06,22.02,22.04,52200.0
2014-12-22 11:00:00,22.03,22.03,21.98,21.98,61200.0,22.03,22.03,21.98,21.98,61200.0
2014-12-22 11:05:00,21.98,21.98,21.93,21.94,99600.0,21.98,21.98,21.93,21.94,99600.0
2014-12-22 11:10:00,21.94,21.94,21.92,21.94,34800.0,21.94,21.94,21.92,21.94,34800.0
2014-12-22 11:15:00,21.93,21.97,21.92,21.96,20400.0,21.93,21.97,21.92,21.96,20400.0
2014-12-22 11:20:00,21.97,22.01,21.97,21.98,53400.0,21.97,22.01,21.97,21.98,53400.0
2014-12-22 11:25:00,21.98,22.02,21.97,22.02,33000.0,21.98,22.02,21.97,22.02,33000.0
2014-12-22 11:30:00,22.02,22.03,22.0,22.03,69000.0,22.02,22.03,22.0,22.03,69000.0
2014-12-22 11:35:00,22.03,22.05,22.02,22.04,55800.0,22.03,22.05,22.02,22.04,55800.0
2014-12-22 11:40:00,22.04,22.06,22.04,22.06,18600.0,22.04,22.06,22.04,22.06,18600.0
2014-12-22 11:45:00,22.05,22.07,22.05,22.06,30600.0,22.05,22.07,22.05,22.06,30600.0
2014-12-22 11:50:00,22.05,22.09,22.05,22.08,55800.0,22.05,22.09,22.05,22.08,55800.0
2014-12-22 11:55:00,22.08,22.08,22.07,22.08,14400.0,22.08,22.08,22.07,22.08,14400.0
2014-12-22 12:00:00,22.08,22.1,22.08,22.1,17400.0,22.08,22.1,22.08,22.1,17400.0
2014-12-22 12:05:00,22.1,22.11,22.09,22.11,10200.0,22.1,22.11,22.09,22.11,10200.0
2014-12-22 12:10:00,22.1,22.11,22.1,22.11,35400.0,22.1,22.11,22.1,22.11,35400.0
2014-12-22 12:15:00,22.11,22.12,22.11,22.11,85800.0,22.11,22.12,22.11,22.11,85800.0
2014-12-22 12:20:00,22.11,22.12,22.11,22.11,23400.0,22.11,22.12,22.11,22.11,23400.0
2014-12-22 12:25:00,22.11,22.13,22.11,22.11,20400.0,22.11,22.13,22.11,22.11,20400.0
2014-12-22 12:30:00,22.12,22.13,22.12,22.12,10200.0,22.12,22.13,22.12,22.12,10200.0
2014-12-22 12:35:00,22.11,22.11,22.08,22.08,67200.0,22.11,22.11,22.08,22.08,67200.0
2014-12-22 12:40:00,22.08,22.08,22.04,22.04,39000.0,22.08,22.08,22.04,22.04,39000.0
2014-12-22 12:45:00,22.04,22.06,22.04,22.05,9000.0,22.04,22.06,22.04,22.05,9000.0
2014-12-22 12:50:00,22.05,22.05,22.04,22.05,18000.0,22.05,22.05,22.04,22.05,18000.0
2014-12-22 12:55:00,22.05,22.07,22.05,22.06,65400.0,22.05,22.07,22.05,22.06,65400.0
2014-12-22 13:00:00,22.06,22.08,22.06,22.08,13200.0,22.06,22.08,22.06,22.08,13200.0
2014-12-22 13:05:00,22.08,22.08,22.06,22.06,42600.0,22.08,22.08,22.06,22.06,42600.0
2014-12-22 13:10:00,22.07,22.08,22.07,22.07,8400.0,22.07,22.08,22.07,22.07,8400.0
2014-12-22 13:15:00,22.07,22.08,22.07,22.08,13800.0,22.07,22.08,22.07,22.08,13800.0
2014-12-22 13:20:00,22.08,22.09,22.07,22.08,16800.0,22.08,22.09,22.07,22.08,16800.0
2014-12-22 13:25:00,22.08,22.09,22.07,22.08,77400.0,22.08,22.09,22.07,22.08,77400.0
2014-12-22 13:30:00,22.09,22.09,22.08,22.09,28800.0,22.09,22.09,22.08,22.09,28800.0
2014-12-22 13:35:00,22.08,22.08,22.08,22.08,23400.0,22.08,22.08,22.08,22.08,23400.0
2014-12-22 13:40:00,22.09,22.1,22.09,22.09,10800.0,22.09,22.1,22.09,22.09,10800.0
2014-12-22 13:45:00,22.09,22.12,22.09,22.1,24600.0,22.09,22.12,22.09,22.1,24600.0
2014-12-22 13:50:00,22.1,22.1,22.08,22.08,17400.0,22.1,22.1,22.08,22.08,17400.0
2014-12-22 13:55:00,22.08,22.1,22.08,22.1,18600.0,22.08,22.1,22.08,22.1,18600.0
2014-12-22 14:00:00,22.11,22.11,22.09,22.09,9600.0,22.11,22.11,22.09,22.09,9600.0
2014-12-22 14:05:00,22.1,22.1,22.09,22.1,16200.0,22.1,22.1,22.09,22.1,16200.0
2014-12-22 14:10:00,22.1,22.1,22.09,22.1,19200.0,22.1,22.1,22.09,22.1,19200.0
2014-12-22 14:15:00,22.1,22.1,22.08,22.08,19800.0,22.1,22.1,22.08,22.08,19800.0
2014-12-22 14:20:00,22.08,22.08,22.07,22.08,15000.0,22.08,22.08,22.07,22.08,15000.0
2014-12-22 14:25:00,22.08,22.08,22.07,22.08,15600.0,22.08,22.08,22.07,22.08,15600.0
2014-12-22 14:30:00,22.08,22.1,22.08,22.1,42000.0,22.08,22.1,22.08,22.1,42000.0
2014-12-22 14:35:00,22.1,22.1,22.07,22.07,24600.0,22.1,22.1,22.07,22.07,24600.0
2014-12-22 14:40:00,22.06,22.07,22.05,22.05,13200.0,22.06,22.07,22.05,22.05,13200.0
2014-12-22 14:45:00,22.05,22.05,22.04,22.05,15600.0,22.05,22.05,22.04,22.05,15600.0
2014-12-22 14:50:00,22.05,22.05,22.02,22.02,30600.0,22.05,22.05,22.02,22.02,30600.0
2014-12-22 14:55:00,22.02,22.02,22.01,22.02,21000.0,22.02,22.02,22.01,22.02,21000.0
2014-12-22 15:00:00,22.02,22.02,22.0,22.0,32400.0,22.02,22.02,22.0,22.0,32400.0
2014-12-22 15:05:00,22.0,22.01,22.0,22.01,27000.0,22.0,22.01,22.0,22.01,27000.0
2014-12-22 15:10:00,22.01,22.03,22.01,22.03,30000.0,22.01,22.03,22.01,22.03,30000.0
2014-12-22 15:15:00,22.03,22.04,22.02,22.02,35400.0,22.03,22.04,22.02,22.02,35400.0
2014-12-22 15:20:00,22.02,22.03,22.01,22.02,31200.0,22.02,22.03,22.01,22.02,31200.0
2014-12-22 15:25:00,22.02,22.04,22.02,22.04,43200.0,22.02,22.04,22.02,22.04,43200.0
2014-12-22 15:30:00,22.04,22.05,22.03,22.05,49800.0,22.04,22.05,22.03,22.05,49800.0
2014-12-22 15:35:00,22.05,22.05,22.04,22.05,39600.0,22.05,22.05,22.04,22.05,39600.0
2014-12-22 15:40:00,22.05,22.07,22.05,22.06,35400.0,22.05,22.07,22.05,22.06,35400.0
2014-12-22 15:45:00,22.06,22.06,22.03,22.06,75000.0,22.06,22.06,22.03,22.06,75000.0
2014-12-22 15:50:00,22.05,22.06,22.03,22.05,44400.0,22.05,22.06,22.03,22.05,44400.0
2014-12-22 15:55:00,22.05,22.08,22.05,22.08,72000.0,22.05,22.08,22.05,22.08,72000.0
2014-12-23 09:30:00,22.21,22.22,22.08,22.13,68400.0,22.21,22.22,22.08,22.13,68400.0
2014-12-23 09:35:00,22.08,22.11,21.98,21.98,36000.0,22.08,22.11,21.98,21.98,36000.0
2014-12-23 09:40:00,21.96,21.96,21.85,21.9,48600.0,21.96,21.96,21.85,21.9,48600.0
2014-12-23 09:45:00,21.86,21.89,21.83,21.85,64800.0,21.86,21.89,21.83,21.85,64800.0
2014-12-23 09:50:00,21.85,21.87,21.85,21.86,39600.0,21.85,21.87,21.85,21.86,39600.0
2014-12-23 09:55:00,21.86,21.87,21.85,21.86,40800.0,21.86,21.87,21.85,21.86,40800.0
2014-12-23 10:00:00,21.85,21.86,21.79,21.81,30000.0,21.85,21.86,21.79,21.81,30000.0
2014-12-23 10:05:00,21.8,21.81,21.72,21.72,154200.0,21.8,21.81,21.72,21.72,154200.0
2014-12-23 10:10:00,21.72,21.73,21.68,21.68,60600.0,21.72,21.73,21.68,21.68,60600.0
2014-12-23 10:15:00,21.69,21.7,21.67,21.69,23400.0,21.69,21.7,21.67,21.69,23400.0
2014-12-23 10:20:00,21.68,21.7,21.64,21.64,30000.0,21.68,21.7,21.64,21.64,30000.0
2014-12-23 10:25:00,21.63,21.63,21.54,21.54,120000.0,21.63,21.63,21.54,21.54,120000.0
2014-12-23 10:30:00,21.55,21.56,21.53,21.53,75600.0,21.55,21.56,21.53,21.53,75600.0
2014-12-23 10:35:00,21.52,21.53,21.42,21.44,115200.0,21.52,21.53,21.42,21.44,115200.0
2014-12-23 10:40:00,21.43,21.46,21.41,21.42,61200.0,21.43,21.46,21.41,21.42,61200.0
2014-12-23 10:45:00,21.42,21.48,21.42,21.48,35400.0,21.42,21.48,21.42,21.48,35400.0
2014-12-23 10:50:00,21.49,21.52,21.47,21.52,16200.0,21.49,21.52,21.47,21.52,16200.0
2014-12-23 10:55:00,21.52,21.57,21.52,21.56,18000.0,21.52,21.57,21.52,21.56,18000.0
2014-12-23 11:00:00,21.56,21.58,21.54,21.57,54000.0,21.56,21.58,21.54,21.57,54000.0
2014-12-23 11:05:00,21.57,21.6,21.57,21.57,32400.0,21.57,21.6,21.57,21.57,32400.0
2014-12-23 11:10:00,21.56,21.57,21.56,21.56,14400.0,21.56,21.57,21.56,21.56,14400.0
2014-12-23 11:15:00,21.55,21.55,21.53,21.55,26400.0,21.55,21.55,21.53,21.55,26400.0
2014-12-23 11:20:00,21.54,21.54,21.51,21.51,16800.0,21.54,21.54,21.51,21.51,16800.0
2014-12-23 11:25:00,21.52,21.53,21.51,21.52,30000.0,21.52,21.53,21.51,21.52,30000.0
2014-12-23 11:30:00,21.51,21.54,21.51,21.52,27600.0,21.51,21.54,21.51,21.52,27600.0
2014-12-23 11:35:00,21.52,21.53,21.51,21.52,31200.0,21.52,21.53,21.51,21.52,31200.0
2014-12-23 11:40:00,21.52,21.53,21.5,21.52,38400.0,21.52,21.53,21.5,21.52,38400.0
2014-12-23 11:45:00,21.53,21.57,21.53,21.57,77400.0,21.53,21.57,21.53,21.57,77400.0
2014-12-23 11:50:00,21.57,21.59,21.57,21.58,21600.0,21.57,21.59,21.57,21.58,21600.0
2014-12-23 11:55:00,21.57,21.58,21.56,21.57,33600.0,21.57,21.58,21.56,21.57,33600.0
2014-12-23 12:00:00,21.57,21.58,21.53,21.53,30600.0,21.57,21.58,21.53,21.53,30600.0
2014-12-23 12:05:00,21.53,21.56,21.52,21.53,18000.0,21.53,21.56,21.52,21.53,18000.0
2014-12-23 12:10:00,21.53,21.55,21.52,21.55,12600.0,21.53,21.55,21.52,21.55,12600.0
2014-12-23 12:15:00,21.54,21.56,21.53,21.56,10800.0,21.54,21.56,21.53,21.56,10800.0
2014-12-23 12:20:00,21.56,21.56,21.54,21.54,12600.0,21.56,21.56,21.54,21.54,12600.0
2014-12-23 12:25:00,21.55,21.55,21.53,21.54,14400.0,21.55,21.55,21.53,21.54,14400.0
2014-12-23 12:30:00,21.53,21.53,21.52,21.52,16800.0,21.53,21.53,21.52,21.52,16800.0
2014-12-23 12:35:00,21.53,21.54,21.53,21.54,4200.0,21.53,21.54,21.53,21.54,4200.0
2014-12-23 12:40:00,21.55,21.63,21.53,21.62,78000.0,21.55,21.63,21.53,21.62,78000.0
2014-12-23 12:45:00,21.61,21.66,21.61,21.64,63000.0,21.61,21.66,21.61,21.64,63000.0
2014-12-23 12:50:00,21.63,21.63,21.61,21.61,22800.0,21.63,21.63,21.61,21.61,22800.0
2014-12-23 12:55:00,21.61,21.61,21.59,21.6,43200.0,21.61,21.61,21.59,21.6,43200.0
2014-12-23 13:00:00,21.59,21.59,21.56,21.57,30600.0,21.59,21.59,21.56,21.57,30600.0
2014-12-23 13:05:00,21.56,21.56,21.54,21.55,49200.0,21.56,21.56,21.54,21.55,49200.0
2014-12-23 13:10:00,21.55,21.55,21.54,21.54,71400.0,21.55,21.55,21.54,21.54,71400.0
2014-12-23 13:15:00,21.54,21.56,21.54,21.55,26400.0,21.54,21.56,21.54,21.55,26400.0
2014-12-23 13:20:00,21.55,21.56,21.55,21.56,33600.0,21.55,21.56,21.55,21.56,33600.0
2014-12-23 13:25:00,21.56,21.56,21.54,21.56,26400.0,21.56,21.56,21.54,21.56,26400.0
2014-12-23 13:30:00,21.57,21.6,21.57,21.6,14400.0,21.57,21.6,21.57,21.6,14400.0
2014-12-23 13:35:00,21.61,21.63,21.61,21.63,12000.0,21.61,21.63,21.61,21.63,12000.0
2014-12-23 13:40:00,21.64,21.65,21.64,21.64,15600.0,21.64,21.65,21.64,21.64,15600.0
2014-12-23 13:45:00,21.64,21.64,21.63,21.63,7800.0,21.64,21.64,21.63,21.63,7800.0
2014-12-23 13:50:00,21.63,21.65,21.63,21.64,17400.0,21.63,21.65,21.63,21.64,17400.0
2014-12-23 13:55:00,21.64,21.64,21.62,21.62,27000.0,21.64,21.64,21.62,21.62,27000.0
2014-12-23 14:00:00,21.63,21.63,21.6,21.6,15000.0,21.63,21.63,21.6,21.6,15000.0
2014-12-23 14:05:00,21.59,21.59,21.58,21.59,30000.0,21.59,21.59,21.58,21.59,30000.0
2014-12-23 14:10:00,21.6,21.62,21.59,21.61,10800.0,21.6,21.62,21.59,21.61,10800.0
2014-12-23 14:15:00,21.61,21.61,21.58,21.58,16200.0,21.61,21.61,21.58,21.58,16200.0
2014-12-23 14:20:00,21.58,21.6,21.58,21.59,12000.0,21.58,21.6,21.58,21.59,12000.0
2014-12-23 14:25:00,21.6,21.6,21.58,21.58,25200.0,21.6,21.6,21.58,21.58,25200.0
2014-12-23 14:30:00,21.59,21.6,21.59,21.59,19200.0,21.59,21.6,21.59,21.59,19200.0
2014-12-23 14:35:00,21.59,21.59,21.58,21.58,18000.0,21.59,21.59,21.58,21.58,18000.0
2014-12-23 14:40:00,21.59,21.59,21.57,21.57,18600.0,21.59,21.59,21.57,21.57,18600.0
2014-12-23 14:45:00,21.57,21.57,21.55,21.55,12600.0,21.57,21.57,21.55,21.55,12600.0
2014-12-23 14:50:00,21.55,21.59,21.55,21.58,32400.0,21.55,21.59,21.55,21.58,32400.0
2014-12-23 14:55:00,21.58,21.59,21.58,21.59,3600.0,21.58,21.59,21.58,21.59,3600.0
2014-12-23 15:00:00,21.59,21.6,21.58,21.59,29400.0,21.59,21.6,21.58,21.59,29400.0
2014-12-23 15:05:00,21.59,21.61,21.59,21.6,51000.0,21.59,21.61,21.59,21.6,51000.0
2014-12-23 15:10:00,21.59,21.59,21.58,21.58,15600.0,21.59,21.59,21.58,21.58,15600.0
2014-12-23 15:15:00,21.58,21.58,21.57,21.57,16800.0,21.58,21.58,21.57,21.57,16800.0
2014-12-23 15:20:00,21.57,21.59,21.56,21.56,22200.0,21.57,21.59,21.56,21.56,22200.0
2014-12-23 15:25:00,21.57,21.58,21.56,21.57,39000.0,21.57,21.58,21.56,21.57,39000.0
2014-12-23 15:30:00,21.58,21.58,21.57,21.57,42600.0,21.58,21.58,21.57,21.57,42600.0
2014-12-23 15:35:00,21.57,21.59,21.57,21.58,42600.0,21.57,21.59,21.57,21.58,42600.0
2014-12-23 15:40:00,21.58,21.6,21.58,21.6,33000.0,21.58,21.6,21.58,21.6,33000.0
2014-12-23 15:45:00,21.6,21.63,21.6,21.62,108600.0,21.6,21.63,21.6,21.62,108600.0
2014-12-23 15:50:00,21.62,21.62,21.6,21.62,69000.0,21.62,21.62,21.6,21.62,69000.0
2014-12-23 15:55:00,21.62,21.63,21.59,21.59,185400.0,21.62,21.63,21.59,21.59,185400.0
2014-12-24 09:30:00,21.63,21.71,21.6,21.68,54000.0,21.63,21.71,21.6,21.68,54000.0
2014-12-24 09:35:00,21.65,21.71,21.65,21.68,18000.0,21.65,21.71,21.65,21.68,18000.0
2014-12-24 09:40:00,21.71,21.76,21.7,21.76,13800.0,21.71,21.76,21.7,21.76,13800.0
2014-12-24 09:45:00,21.75,21.82,21.74,21.82,26400.0,21.75,21.82,21.74,21.82,26400.0
2014-12-24 09:50:00,21.8,21.8,21.78,21.8,11400.0,21.8,21.8,21.78,21.8,11400.0
2014-12-24 09:55:00,21.82,21.83,21.78,21.78,16800.0,21.82,21.83,21.78,21.78,16800.0
2014-12-24 10:00:00,21.79,21.82,21.78,21.8,23400.0,21.79,21.82,21.78,21.8,23400.0
2014-12-24 10:05:00,21.79,21.79,21.76,21.77,13200.0,21.79,21.79,21.76,21.77,13200.0
2014-12-24 10:10:00,21.77,21.8,21.75,21.79,28200.0,21.77,21.8,21.75,21.79,28200.0
2014-12-24 10:15:00,21.82,21.85,21.8,21.84,22800.0,21.82,21.85,21.8,21.84,22800.0
2014-12-24 10:20:00,21.84,21.85,21.83,21.84,7200.0,21.84,21.85,21.83,21.84,7200.0
2014-12-24 10:25:00,21.85,21.86,21.84,21.85,22800.0,21.85,21.86,21.84,21.85,22800.0
2014-12-24 10:30:00,21.85,21.86,21.85,21.86,34800.0,21.85,21.86,21.85,21.86,34800.0
2014-12-24 10:35:00,21.86,21.86,21.83,21.83,15600.0,21.86,21.86,21.83,21.83,15600.0
2014-12-24 10:40:00,21.83,21.86,21.82,21.84,43200.0,21.83,21.86,21.82,21.84,43200.0
2014-12-24 10:45:00,21.84,21.87,21.84,21.86,69600.0,21.84,21.87,21.84,21.86,69600.0
2014-12-24 10:50:00,21.87,21.88,21.83,21.83,39000.0,21.87,21.88,21.83,21.83,39000.0
2014-12-24 10:55:00,21.83,21.86,21.83,21.86,17400.0,21.83,21.86,21.83,21.86,17400.0
2014-12-24 11:00:00,21.85,21.86,21.85,21.86,11400.0,21.85,21.86,21.85,21.86,11400.0
2014-12-24 11:05:00,21.84,21.84,21.83,21.83,24000.0,21.84,21.84,21.83,21.83,24000.0
2014-12-24 11:10:00,21.84,21.86,21.81,21.81,25800.0,21.84,21.86,21.81,21.81,25800.0
2014-12-24 11:15:00,21.81,21.82,21.8,21.82,13800.0,21.81,21.82,21.8,21.82,13800.0
2014-12-24 11:20:00,21.82,21.88,21.82,21.88,39000.0,21.82,21.88,21.82,21.88,39000.0
2014-12-24 11:25:00,21.88,21.88,21.87,21.88,25800.0,21.88,21.88,21.87,21.88,25800.0
2014-12-24 11:30:00,21.88,21.88,21.85,21.85,183000.0,21.88,21.88,21.85,21.85,183000.0
2014-12-24 11:35:00,21.84,21.87,21.83,21.86,25200.0,21.84,21.87,21.83,21.86,25200.0
2014-12-24 11:40:00,21.86,21.87,21.85,21.85,13800.0,21.86,21.87,21.85,21.85,13800.0
2014-12-24 11:45:00,21.86,21.88,21.86,21.88,9600.0,21.86,21.88,21.86,21.88,9600.0
2014-12-24 11:50:00,21.88,21.91,21.88,21.9,10200.0,21.88,21.91,21.88,21.9,10200.0
2014-12-24 11:55:00,21.89,21.9,21.88,21.9,10800.0,21.89,21.9,21.88,21.9,10800.0
2014-12-24 12:00:00,21.9,21.91,21.9,21.9,10800.0,21.9,21.91,21.9,21.9,10800.0
2014-12-24 12:05:00,21.9,21.92,21.9,21.92,16800.0,21.9,21.92,21.9,21.92,16800.0
2014-12-24 12:10:00,21.92,21.93,21.9,21.92,24600.0,21.92,21.93,21.9,21.92,24600.0
2014-12-24 12:15:00,21.91,21.91,21.88,21.89,22800.0,21.91,21.91,21.88,21.89,22800.0
2014-12-24 12:20:00,21.88,21.88,21.85,21.85,31200.0,21.88,21.88,21.85,21.85,31200.0
2014-12-24 12:25:00,21.85,21.87,21.85,21.86,22200.0,21.85,21.87,21.85,21.86,22200.0
2014-12-24 12:30:00,21.86,21.88,21.86,21.87,9000.0,21.86,21.88,21.86,21.87,9000.0
2014-12-24 12:35:00,21.86,21.86,21.85,21.85,10800.0,21.86,21.86,21.85,21.85,10800.0
2014-12-24 12:40:00,21.86,21.88,21.85,21.86,21000.0,21.86,21.88,21.85,21.86,21000.0
2014-12-24 12:45:00,21.86,21.86,21.82,21.83,45000.0,21.86,21.86,21.82,21.83,45000.0
2014-12-24 12:50:00,21.83,21.83,21.82,21.83,16200.0,21.83,21.83,21.82,21.83,16200.0
2014-12-24 12:55:00,21.83,21.83,21.79,21.8,49200.0,21.83,21.83,21.79,21.8,49200.0
2014-12-26 09:30:00,21.82,21.86,21.82,21.86,16200.0,21.82,21.86,21.82,21.86,16200.0
2014-12-26 09:35:00,21.86,21.87,21.83,21.83,3600.0,21.86,21.87,21.83,21.83,3600.0
2014-12-26 09:40:00,21.79,21.79,21.72,21.72,7800.0,21.79,21.79,21.72,21.72,7800.0
2014-12-26 09:45:00,21.77,21.77,21.72,21.77,17400.0,21.77,21.77,21.72,21.77,17400.0
2014-12-26 09:50:00,21.78,21.82,21.78,21.82,6000.0,21.78,21.82,21.78,21.82,6000.0
2014-12-26 09:55:00,21.81,21.81,21.74,21.77,10200.0,21.81,21.81,21.74,21.77,10200.0
2014-12-26 10:00:00,21.77,21.77,21.76,21.77,4800.0,21.77,21.77,21.76,21.77,4800.0
2014-12-26 10:05:00,21.78,21.79,21.74,21.75,43200.0,21.78,21.79,21.74,21.75,43200.0
2014-12-26 10:10:00,21.76,21.76,21.7,21.72,11400.0,21.76,21.76,21.7,21.72,11400.0
2014-12-26 10:15:00,21.74,21.74,21.69,21.7,69600.0,21.74,21.74,21.69,21.7,69600.0
2014-12-26 10:20:00,21.7,21.71,21.69,21.7,26400.0,21.7,21.71,21.69,21.7,26400.0
2014-12-26 10:25:00,21.7,21.71,21.69,21.7,12000.0,21.7,21.71,21.69,21.7,12000.0
2014-12-26 10:30:00,21.71,21.73,21.7,21.73,15600.0,21.71,21.73,21.7,21.73,15600.0
2014-12-26 10:35:00,21.72,21.72,21.69,21.7,12600.0,21.72,21.72,21.69,21.7,12600.0
2014-12-26 10:40:00,21.71,21.71,21.7,21.7,11400.0,21.71,21.71,21.7,21.7,11400.0
2014-12-26 10:45:00,21.7,21.71,21.69,21.69,12000.0,21.7,21.71,21.69,21.69,12000.0
2014-12-26 10:50:00,21.69,21.71,21.69,21.71,9000.0,21.69,21.71,21.69,21.71,9000.0
2014-12-26 10:55:00,21.71,21.71,21.69,21.7,16200.0,21.71,21.71,21.69,21.7,16200.0
2014-12-26 11:00:00,21.71,21.72,21.71,21.72,12600.0,21.71,21.72,21.71,21.72,12600.0
2014-12-26 11:05:00,21.71,21.73,21.71,21.71,29400.0,21.71,21.73,21.71,21.71,29400.0
2014-12-26 11:10:00,21.7,21.7,21.67,21.67,21000.0,21.7,21.7,21.67,21.67,21000.0
2014-12-26 11:15:00,21.65,21.66,21.65,21.65,3600.0,21.65,21.66,21.65,21.65,3600.0
2014-12-26 11:20:00,21.65,21.65,21.63,21.63,13800.0,21.65,21.65,21.63,21.63,13800.0
2014-12-26 11:25:00,21.63,21.64,21.62,21.62,10800.0,21.63,21.64,21.62,21.62,10800.0
2014-12-26 11:30:00,21.63,21.64,21.63,21.64,24000.0,21.63,21.64,21.63,21.64,24000.0
2014-12-26 11:35:00,21.64,21.65,21.64,21.64,16200.0,21.64,21.65,21.64,21.64,16200.0
2014-12-26 11:40:00,21.64,21.65,21.63,21.64,27600.0,21.64,21.65,21.63,21.64,27600.0
2014-12-26 11:45:00,21.64,21.64,21.62,21.63,31200.0,21.64,21.64,21.62,21.63,31200.0
2014-12-26 11:50:00,21.62,21.63,21.61,21.61,9600.0,21.62,21.63,21.61,21.61,9600.0
2014-12-26 11:55:00,21.61,21.61,21.59,21.6,11400.0,21.61,21.61,21.59,21.6,11400.0
2014-12-26 12:00:00,21.6,21.61,21.6,21.61,13200.0,21.6,21.61,21.6,21.61,13200.0
2014-12-26 12:05:00,21.61,21.62,21.61,21.62,6000.0,21.61,21.62,21.61,21.62,6000.0
2014-12-26 12:10:00,21.62,21.62,21.6,21.6,14400.0,21.62,21.62,21.6,21.6,14400.0
2014-12-26 12:15:00,21.61,21.62,21.61,21.62,8400.0,21.61,21.62,21.61,21.62,8400.0
2014-12-26 12:20:00,21.63,21.64,21.62,21.64,19800.0,21.63,21.64,21.62,21.64,19800.0
2014-12-26 12:25:00,21.64,21.65,21.63,21.63,3000.0,21.64,21.65,21.63,21.63,3000.0
2014-12-26 12:30:00,21.62,21.64,21.62,21.63,15600.0,21.62,21.64,21.62,21.63,15600.0
2014-12-26 12:35:00,21.63,21.63,21.62,21.62,9600.0,21.63,21.63,21.62,21.62,9600.0
2014-12-26 12:40:00,21.62,21.65,21.62,21.65,10200.0,21.62,21.65,21.62,21.65,10200.0
2014-12-26 12:45:00,21.65,21.65,21.63,21.65,22800.0,21.65,21.65,21.63,21.65,22800.0
2014-12-26 12:50:00,21.65,21.65,21.64,21.64,3600.0,21.65,21.65,21.64,21.64,3600.0
2014-12-26 12:55:00,21.64,21.65,21.64,21.64,6000.0,21.64,21.65,21.64,21.64,6000.0
2014-12-26 13:00:00,21.65,21.66,21.65,21.66,6600.0,21.65,21.66,21.65,21.66,6600.0
2014-12-26 13:05:00,21.67,21.67,21.65,21.67,15000.0,21.67,21.67,21.65,21.67,15000.0
2014-12-26 13:10:00,21.67,21.68,21.67,21.67,9000.0,21.67,21.68,21.67,21.67,9000.0
2014-12-26 13:15:00,21.67,21.68,21.67,21.68,13800.0,21.67,21.68,21.67,21.68,13800.0
2014-12-26 13:20:00,21.68,21.7,21.68,21.7,12000.0,21.68,21.7,21.68,21.7,12000.0
2014-12-26 13:25:00,21.69,21.7,21.69,21.69,9600.0,21.69,21.7,21.69,21.69,9600.0
2014-12-26 13:30:00,21.7,21.7,21.69,21.69,7200.0,21.7,21.7,21.69,21.69,7200.0
2014-12-26 13:35:00,21.69,21.7,21.69,21.7,2400.0,21.69,21.7,21.69,21.7,2400.0
2014-12-26 13:40:00,21.7,21.7,21.69,21.7,16800.0,21.7,21.7,21.69,21.7,16800.0
2014-12-26 13:45:00,21.7,21.71,21.7,21.71,6600.0,21.7,21.71,21.7,21.71,6600.0
2014-12-26 13:50:00,21.71,21.71,21.71,21.71,12000.0,21.71,21.71,21.71,21.71,12000.0
2014-12-26 13:55:00,21.71,21.72,21.71,21.71,4800.0,21.71,21.72,21.71,21.71,4800.0
2014-12-26 14:00:00,21.71,21.71,21.7,21.71,17400.0,21.71,21.71,21.7,21.71,17400.0
2014-12-26 14:05:00,21.7,21.71,21.7,21.71,18600.0,21.7,21.71,21.7,21.71,18600.0
2014-12-26 14:10:00,21.71,21.71,21.69,21.7,9600.0,21.71,21.71,21.69,21.7,9600.0
2014-12-26 14:15:00,21.69,21.69,21.68,21.69,12600.0,21.69,21.69,21.68,21.69,12600.0
2014-12-26 14:20:00,21.69,21.69,21.68,21.68,9000.0,21.69,21.69,21.68,21.68,9000.0
2014-12-26 14:25:00,21.68,21.68,21.68,21.68,1200.0,21.68,21.68,21.68,21.68,1200.0
2014-12-26 14:30:00,21.68,21.68,21.68,21.68,11400.0,21.68,21.68,21.68,21.68,11400.0
2014-12-26 14:35:00,21.68,21.68,21.67,21.67,9600.0,21.68,21.68,21.67,21.67,9600.0
2014-12-26 14:40:00,21.67,21.67,21.65,21.65,23400.0,21.67,21.67,21.65,21.65,23400.0
2014-12-26 14:45:00,21.65,21.65,21.64,21.64,4200.0,21.65,21.65,21.64,21.64,4200.0
2014-12-26 14:50:00,21.64,21.64,21.63,21.63,9600.0,21.64,21.64,21.63,21.63,9600.0
2014-12-26 14:55:00,21.64,21.64,21.63,21.63,4800.0,21.64,21.64,21.63,21.63,4800.0
2014-12-26 15:00:00,21.63,21.65,21.63,21.65,18000.0,21.63,21.65,21.63,21.65,18000.0
2014-12-26 15:05:00,21.64,21.64,21.64,21.64,2400.0,21.64,21.64,21.64,21.64,2400.0
2014-12-26 15:10:00,21.64,21.64,21.63,21.64,15000.0,21.64,21.64,21.63,21.64,15000.0
2014-12-26 15:15:00,21.65,21.65,21.64,21.65,13800.0,21.65,21.65,21.64,21.65,13800.0
2014-12-26 15:20:00,21.65,21.66,21.65,21.65,4200.0,21.65,21.66,21.65,21.65,4200.0
2014-12-26 15:25:00,21.65,21.65,21.65,21.65,12600.0,21.65,21.65,21.65,21.65,12600.0
2014-12-26 15:30:00,21.65,21.66,21.65,21.65,9000.0,21.65,21.66,21.65,21.65,9000.0
2014-12-26 15:35:00,21.66,21.66,21.65,21.66,16800.0,21.66,21.66,21.65,21.66,16800.0
2014-12-26 15:40:00,21.67,21.68,21.67,21.67,17400.0,21.67,21.68,21.67,21.67,17400.0
2014-12-26 15:45:00,21.67,21.68,21.65,21.65,20400.0,21.67,21.68,21.65,21.65,20400.0
2014-12-26 15:50:00,21.65,21.65,21.63,21.63,30000.0,21.65,21.65,21.63,21.63,30000.0
2014-12-26 15:55:00,21.63,21.66,21.63,21.64,51000.0,21.63,21.66,21.63,21.64,51000.0
2014-12-29 09:30:00,21.53,21.62,21.52,21.61,78000.0,21.53,21.62,21.52,21.61,78000.0
2014-12-29 09:35:00,21.61,21.65,21.61,21.62,72600.0,21.61,21.65,21.61,21.62,72600.0
2014-12-29 09:40:00,21.61,21.63,21.58,21.62,18600.0,21.61,21.63,21.58,21.62,18600.0
2014-12-29 09:45:00,21.59,21.62,21.57,21.58,18600.0,21.59,21.62,21.57,21.58,18600.0
2014-12-29 09:50:00,21.57,21.6,21.56,21.56,27000.0,21.57,21.6,21.56,21.56,27000.0
2014-12-29 09:55:00,21.56,21.57,21.54,21.55,13800.0,21.56,21.57,21.54,21.55,13800.0
2014-12-29 10:00:00,21.56,21.56,21.52,21.52,18000.0,21.56,21.56,21.52,21.52,18000.0
2014-12-29 10:05:00,21.52,21.52,21.51,21.51,2400.0,21.52,21.52,21.51,21.51,2400.0
2014-12-29 10:10:00,21.53,21.56,21.53,21.55,19200.0,21.53,21.56,21.53,21.55,19200.0
2014-12-29 10:15:00,21.56,21.56,21.51,21.51,20400.0,21.56,21.56,21.51,21.51,20400.0
2014-12-29 10:20:00,21.51,21.53,21.48,21.49,124200.0,21.51,21.53,21.48,21.49,124200.0
2014-12-29 10:25:00,21.49,21.49,21.45,21.45,21600.0,21.49,21.49,21.45,21.45,21600.0
2014-12-29 10:30:00,21.45,21.45,21.4,21.4,123600.0,21.45,21.45,21.4,21.4,123600.0
2014-12-29 10:35:00,21.4,21.43,21.4,21.41,32400.0,21.4,21.43,21.4,21.41,32400.0
2014-12-29 10:40:00,21.42,21.43,21.38,21.38,35400.0,21.42,21.43,21.38,21.38,35400.0
2014-12-29 10:45:00,21.38,21.38,21.38,21.38,22200.0,21.38,21.38,21.38,21.38,22200.0
2014-12-29 10:50:00,21.38,21.39,21.37,21.38,39600.0,21.38,21.39,21.37,21.38,39600.0
2014-12-29 10:55:00,21.37,21.38,21.35,21.36,42000.0,21.37,21.38,21.35,21.36,42000.0
2014-12-29 11:00:00,21.35,21.38,21.35,21.38,55200.0,21.35,21.38,21.35,21.38,55200.0
2014-12-29 11:05:00,21.37,21.42,21.37,21.42,82200.0,21.37,21.42,21.37,21.42,82200.0
2014-12-29 11:10:00,21.42,21.48,21.42,21.48,19800.0,21.42,21.48,21.42,21.48,19800.0
2014-12-29 11:15:00,21.48,21.48,21.46,21.46,20400.0,21.48,21.48,21.46,21.46,20400.0
2014-12-29 11:20:00,21.47,21.51,21.47,21.5,22800.0,21.47,21.51,21.47,21.5,22800.0
2014-12-29 11:25:00,21.5,21.5,21.47,21.47,11400.0,21.5,21.5,21.47,21.47,11400.0
2014-12-29 11:30:00,21.48,21.49,21.46,21.47,21000.0,21.48,21.49,21.46,21.47,21000.0
2014-12-29 11:35:00,21.47,21.49,21.46,21.47,24000.0,21.47,21.49,21.46,21.47,24000.0
2014-12-29 11:40:00,21.47,21.49,21.47,21.49,5400.0,21.47,21.49,21.47,21.49,5400.0
2014-12-29 11:45:00,21.49,21.51,21.48,21.5,9000.0,21.49,21.51,21.48,21.5,9000.0
2014-12-29 11:50:00,21.51,21.52,21.51,21.52,5400.0,21.51,21.52,21.51,21.52,5400.0
2014-12-29 11:55:00,21.52,21.54,21.52,21.54,21000.0,21.52,21.54,21.52,21.54,21000.0
2014-12-29 12:00:00,21.54,21.57,21.54,21.57,13200.0,21.54,21.57,21.54,21.57,13200.0
2014-12-29 12:05:00,21.56,21.56,21.54,21.55,4800.0,21.56,21.56,21.54,21.55,4800.0
2014-12-29 12:10:00,21.56,21.56,21.55,21.56,10800.0,21.56,21.56,21.55,21.56,10800.0
2014-12-29 12:15:00,21.57,21.57,21.56,21.56,10200.0,21.57,21.57,21.56,21.56,10200.0
2014-12-29 12:20:00,21.56,21.57,21.55,21.56,30600.0,21.56,21.57,21.55,21.56,30600.0
2014-12-29 12:25:00,21.57,21.59,21.57,21.59,3000.0,21.57,21.59,21.57,21.59,3000.0
2014-12-29 12:30:00,21.58,21.6,21.58,21.58,16200.0,21.58,21.6,21.58,21.58,16200.0
2014-12-29 12:35:00,21.58,21.59,21.58,21.59,13800.0,21.58,21.59,21.58,21.59,13800.0
2014-12-29 12:40:00,21.59,21.61,21.59,21.61,10200.0,21.59,21.61,21.59,21.61,10200.0
2014-12-29 12:45:00,21.61,21.64,21.61,21.63,13200.0,21.61,21.64,21.61,21.63,13200.0
2014-12-29 12:50:00,21.63,21.63,21.62,21.62,4200.0,21.63,21.63,21.62,21.62,4200.0
2014-12-29 12:55:00,21.61,21.62,21.6,21.62,13200.0,21.61,21.62,21.6,21.62,13200.0
2014-12-29 13:00:00,21.62,21.62,21.6,21.61,18000.0,21.62,21.62,21.6,21.61,18000.0
2014-12-29 13:05:00,21.61,21.61,21.61,21.61,2400.0,21.61,21.61,21.61,21.61,2400.0
2014-12-29 13:10:00,21.61,21.62,21.6,21.61,9600.0,21.61,21.62,21.6,21.61,9600.0
2014-12-29 13:15:00,21.61,21.62,21.61,21.61,2400.0,21.61,21.62,21.61,21.61,2400.0
2014-12-29 13:20:00,21.61,21.63,21.61,21.62,14400.0,21.61,21.63,21.61,21.62,14400.0
2014-12-29 13:25:00,21.62,21.62,21.6,21.6,8400.0,21.62,21.62,21.6,21.6,8400.0
2014-12-29 13:30:00,21.61,21.61,21.61,21.61,12000.0,21.61,21.61,21.61,21.61,12000.0
2014-12-29 13:35:00,21.61,21.62,21.61,21.61,9000.0,21.61,21.62,21.61,21.61,9000.0
2014-12-29 13:40:00,21.61,21.61,21.6,21.6,13200.0,21.61,21.61,21.6,21.6,13200.0
2014-12-29 13:45:00,21.6,21.6,21.59,21.6,8400.0,21.6,21.6,21.59,21.6,8400.0
2014-12-29 13:50:00,21.59,21.59,21.59,21.59,600.0,21.59,21.59,21.59,21.59,600.0
2014-12-29 13:55:00,21.6,21.6,21.59,21.59,9000.0,21.6,21.6,21.59,21.59,9000.0
2014-12-29 14:00:00,21.59,21.59,21.58,21.59,13200.0,21.59,21.59,21.58,21.59,13200.0
2014-12-29 14:05:00,21.59,21.6,21.59,21.59,6600.0,21.59,21.6,21.59,21.59,6600.0
2014-12-29 14:10:00,21.59,21.61,21.59,21.61,10200.0,21.59,21.61,21.59,21.61,10200.0
2014-12-29 14:15:00,21.61,21.61,21.61,21.61,7800.0,21.61,21.61,21.61,21.61,7800.0
2014-12-29 14:20:00,21.61,21.61,21.6,21.61,11400.0,21.61,21.61,21.6,21.61,11400.0
2014-12-29 14:25:00,21.61,21.61,21.59,21.59,70800.0,21.61,21.61,21.59,21.59,70800.0
2014-12-29 14:30:00,21.59,21.6,21.58,21.58,4200.0,21.59,21.6,21.58,21.58,4200.0
2014-12-29 14:35:00,21.58,21.61,21.58,21.61,16200.0,21.58,21.61,21.58,21.61,16200.0
2014-12-29 14:40:00,21.61,21.61,21.59,21.59,6600.0,21.61,21.61,21.59,21.59,6600.0
2014-12-29 14:45:00,21.6,21.6,21.59,21.6,7200.0,21.6,21.6,21.59,21.6,7200.0
2014-12-29 14:50:00,21.6,21.6,21.59,21.6,14400.0,21.6,21.6,21.59,21.6,14400.0
2014-12-29 14:55:00,21.6,21.61,21.6,21.61,15000.0,21.6,21.61,21.6,21.61,15000.0
2014-12-29 15:00:00,21.61,21.61,21.61,21.61,15000.0,21.61,21.61,21.61,21.61,15000.0
2014-12-29 15:05:00,21.61,21.61,21.6,21.6,12600.0,21.61,21.61,21.6,21.6,12600.0
2014-12-29 15:10:00,21.6,21.6,21.6,21.6,5400.0,21.6,21.6,21.6,21.6,5400.0
2014-12-29 15:15:00,21.6,21.61,21.6,21.61,15000.0,21.6,21.61,21.6,21.61,15000.0
2014-12-29 15:20:00,21.6,21.61,21.6,21.6,13200.0,21.6,21.61,21.6,21.6,13200.0
2014-12-29 15:25:00,21.6,21.6,21.59,21.59,12600.0,21.6,21.6,21.59,21.59,12600.0
2014-12-29 15:30:00,21.59,21.59,21.58,21.59,8400.0,21.59,21.59,21.58,21.59,8400.0
2014-12-29 15:35:00,21.59,21.6,21.59,21.59,12600.0,21.59,21.6,21.59,21.59,12600.0
2014-12-29 15:40:00,21.59,21.59,21.58,21.59,25800.0,21.59,21.59,21.58,21.59,25800.0
2014-12-29 15:45:00,21.59,21.59,21.58,21.58,25200.0,21.59,21.59,21.58,21.58,25200.0
2014-12-29 15:50:00,21.58,21.59,21.58,21.58,19800.0,21.58,21.59,21.58,21.58,19800.0
2014-12-29 15:55:00,21.58,21.58,21.56,21.57,57000.0,21.58,21.58,21.56,21.57,57000.0
2014-12-30 09:30:00,21.59,21.77,21.53,21.74,44400.0,21.59,21.77,21.53,21.74,44400.0
2014-12-30 09:35:00,21.71,21.78,21.7,21.75,61800.0,21.71,21.78,21.7,21.75,61800.0
2014-12-30 09:40:00,21.75,21.75,21.65,21.65,53400.0,21.75,21.75,21.65,21.65,53400.0
2014-12-30 09:45:00,21.69,21.73,21.66,21.73,7200.0,21.69,21.73,21.66,21.73,7200.0
2014-12-30 09:50:00,21.7,21.7,21.66,21.66,10800.0,21.7,21.7,21.66,21.66,10800.0
2014-12-30 09:55:00,21.66,21.66,21.55,21.57,13800.0,21.66,21.66,21.55,21.57,13800.0
2014-12-30 10:00:00,21.55,21.6,21.55,21.58,17400.0,21.55,21.6,21.55,21.58,17400.0
2014-12-30 10:05:00,21.58,21.61,21.58,21.61,14400.0,21.58,21.61,21.58,21.61,14400.0
2014-12-30 10:10:00,21.61,21.66,21.61,21.65,36000.0,21.61,21.66,21.61,21.65,36000.0
2014-12-30 10:15:00,21.65,21.68,21.64,21.68,10200.0,21.65,21.68,21.64,21.68,10200.0
2014-12-30 10:20:00,21.67,21.69,21.66,21.67,67200.0,21.67,21.69,21.66,21.67,67200.0
2014-12-30 10:25:00,21.66,21.68,21.62,21.63,75000.0,21.66,21.68,21.62,21.63,75000.0
2014-12-30 10:30:00,21.63,21.63,21.61,21.63,16200.0,21.63,21.63,21.61,21.63,16200.0
2014-12-30 10:35:00,21.64,21.64,21.63,21.64,12000.0,21.64,21.64,21.63,21.64,12000.0
2014-12-30 10:40:00,21.64,21.66,21.64,21.65,12000.0,21.64,21.66,21.64,21.65,12000.0
2014-12-30 10:45:00,21.66,21.66,21.64,21.66,22200.0,21.66,21.66,21.64,21.66,22200.0
2014-12-30 10:50:00,21.66,21.68,21.66,21.68,12600.0,21.66,21.68,21.66,21.68,12600.0
2014-12-30 10:55:00,21.68,21.7,21.68,21.7,12600.0,21.68,21.7,21.68,21.7,12600.0
2014-12-30 11:00:00,21.7,21.73,21.69,21.69,24000.0,21.7,21.73,21.69,21.69,24000.0
2014-12-30 11:05:00,21.68,21.7,21.67,21.7,43200.0,21.68,21.7,21.67,21.7,43200.0
2014-12-30 11:10:00,21.7,21.7,21.68,21.69,17400.0,21.7,21.7,21.68,21.69,17400.0
2014-12-30 11:15:00,21.69,21.72,21.69,21.72,15600.0,21.69,21.72,21.69,21.72,15600.0
2014-12-30 11:20:00,21.73,21.74,21.72,21.74,14400.0,21.73,21.74,21.72,21.74,14400.0
2014-12-30 11:25:00,21.74,21.76,21.74,21.76,14400.0,21.74,21.76,21.74,21.76,14400.0
2014-12-30 11:30:00,21.76,21.76,21.74,21.74,26400.0,21.76,21.76,21.74,21.74,26400.0
2014-12-30 11:35:00,21.73,21.73,21.71,21.71,25200.0,21.73,21.73,21.71,21.71,25200.0
2014-12-30 11:40:00,21.71,21.71,21.69,21.69,3000.0,21.71,21.71,21.69,21.69,3000.0
2014-12-30 11:45:00,21.69,21.69,21.68,21.68,9600.0,21.69,21.69,21.68,21.68,9600.0
2014-12-30 11:50:00,21.67,21.67,21.65,21.65,16800.0,21.67,21.67,21.65,21.65,16800.0
2014-12-30 11:55:00,21.64,21.65,21.64,21.64,6600.0,21.64,21.65,21.64,21.64,6600.0
2014-12-30 12:00:00,21.64,21.65,21.64,21.65,15000.0,21.64,21.65,21.64,21.65,15000.0
2014-12-30 12:05:00,21.65,21.65,21.64,21.64,7200.0,21.65,21.65,21.64,21.64,7200.0
2014-12-30 12:10:00,21.64,21.64,21.63,21.63,3000.0,21.64,21.64,21.63,21.63,3000.0
2014-12-30 12:15:00,21.64,21.64,21.62,21.62,8400.0,21.64,21.64,21.62,21.62,8400.0
2014-12-30 12:20:00,21.62,21.63,21.6,21.61,23400.0,21.62,21.63,21.6,21.61,23400.0
2014-12-30 12:25:00,21.6,21.61,21.6,21.6,20400.0,21.6,21.61,21.6,21.6,20400.0
2014-12-30 12:30:00,21.61,21.62,21.61,21.62,9000.0,21.61,21.62,21.61,21.62,9000.0
2014-12-30 12:35:00,21.62,21.62,21.61,21.62,17400.0,21.62,21.62,21.61,21.62,17400.0
2014-12-30 12:40:00,21.61,21.61,21.6,21.6,9000.0,21.61,21.61,21.6,21.6,9000.0
2014-12-30 12:45:00,21.6,21.61,21.6,21.61,18600.0,21.6,21.61,21.6,21.61,18600.0
2014-12-30 12:50:00,21.61,21.62,21.6,21.61,16200.0,21.61,21.62,21.6,21.61,16200.0
2014-12-30 12:55:00,21.6,21.6,21.58,21.58,7800.0,21.6,21.6,21.58,21.58,7800.0
2014-12-30 13:00:00,21.58,21.58,21.55,21.55,61200.0,21.58,21.58,21.55,21.55,61200.0
2014-12-30 13:05:00,21.55,21.55,21.54,21.55,18600.0,21.55,21.55,21.54,21.55,18600.0
2014-12-30 13:10:00,21.55,21.56,21.55,21.56,7800.0,21.55,21.56,21.55,21.56,7800.0
2014-12-30 13:15:00,21.56,21.57,21.56,21.57,12600.0,21.56,21.57,21.56,21.57,12600.0
2014-12-30 13:20:00,21.57,21.59,21.57,21.59,10800.0,21.57,21.59,21.57,21.59,10800.0
2014-12-30 13:25:00,21.59,21.6,21.58,21.6,35400.0,21.59,21.6,21.58,21.6,35400.0
2014-12-30 13:30:00,21.59,21.61,21.59,21.6,18000.0,21.59,21.61,21.59,21.6,18000.0
2014-12-30 13:35:00,21.6,21.6,21.6,21.6,10200.0,21.6,21.6,21.6,21.6,10200.0
2014-12-30 13:40:00,21.6,21.6,21.55,21.56,31200.0,21.6,21.6,21.55,21.56,31200.0
2014-12-30 13:45:00,21.56,21.58,21.56,21.57,19800.0,21.56,21.58,21.56,21.57,19800.0
2014-12-30 13:50:00,21.57,21.57,21.54,21.54,28200.0,21.57,21.57,21.54,21.54,28200.0
2014-12-30 13:55:00,21.54,21.55,21.53,21.55,31200.0,21.54,21.55,21.53,21.55,31200.0
2014-12-30 14:00:00,21.55,21.55,21.54,21.55,22200.0,21.55,21.55,21.54,21.55,22200.0
2014-12-30 14:05:00,21.55,21.56,21.55,21.55,14400.0,21.55,21.56,21.55,21.55,14400.0
2014-12-30 14:10:00,21.55,21.55,21.54,21.55,18000.0,21.55,21.55,21.54,21.55,18000.0
2014-12-30 14:15:00,21.55,21.55,21.54,21.55,8400.0,21.55,21.55,21.54,21.55,8400.0
2014-12-30 14:20:00,21.56,21.56,21.56,21.56,3600.0,21.56,21.56,21.56,21.56,3600.0
2014-12-30 14:25:00,21.56,21.56,21.56,21.56,13200.0,21.56,21.56,21.56,21.56,13200.0
2014-12-30 14:30:00,21.56,21.58,21.56,21.58,9600.0,21.56,21.58,21.56,21.58,9600.0
2014-12-30 14:35:00,21.58,21.61,21.58,21.61,24000.0,21.58,21.61,21.58,21.61,24000.0
2014-12-30 14:40:00,21.61,21.64,21.61,21.64,10800.0,21.61,21.64,21.61,21.64,10800.0
2014-12-30 14:45:00,21.63,21.65,21.63,21.64,8400.0,21.63,21.65,21.63,21.64,8400.0
2014-12-30 14:50:00,21.64,21.65,21.64,21.64,11400.0,21.64,21.65,21.64,21.64,11400.0
2014-12-30 14:55:00,21.64,21.64,21.62,21.63,28800.0,21.64,21.64,21.62,21.63,28800.0
2014-12-30 15:00:00,21.63,21.63,21.61,21.62,18600.0,21.63,21.63,21.61,21.62,18600.0
2014-12-30 15:05:00,21.63,21.64,21.62,21.63,16800.0,21.63,21.64,21.62,21.63,16800.0
2014-12-30 15:10:00,21.62,21.62,21.58,21.59,12600.0,21.62,21.62,21.58,21.59,12600.0
2014-12-30 15:15:00,21.58,21.59,21.56,21.56,26400.0,21.58,21.59,21.56,21.56,26400.0
2014-12-30 15:20:00,21.56,21.57,21.55,21.55,28800.0,21.56,21.57,21.55,21.55,28800.0
2014-12-30 15:25:00,21.55,21.55,21.52,21.53,23400.0,21.55,21.55,21.52,21.53,23400.0
2014-12-30 15:30:00,21.53,21.55,21.52,21.55,40200.0,21.53,21.55,21.52,21.55,40200.0
2014-12-30 15:35:00,21.55,21.56,21.54,21.56,61200.0,21.55,21.56,21.54,21.56,61200.0
2014-12-30 15:40:00,21.56,21.56,21.54,21.55,43200.0,21.56,21.56,21.54,21.55,43200.0
2014-12-30 15:45:00,21.55,21.56,21.54,21.56,46800.0,21.55,21.56,21.54,21.56,46800.0
2014-12-30 15:50:00,21.55,21.55,21.52,21.53,58800.0,21.55,21.55,21.52,21.53,58800.0
2014-12-30 15:55:00,21.53,21.55,21.53,21.55,101400.0,21.53,21.55,21.53,21.55,101400.0
2014-12-31 09:30:00,21.61,21.73,21.61,21.73,38400.0,21.61,21.73,21.61,21.73,38400.0
2014-12-31 09:35:00,21.72,21.73,21.67,21.67,39600.0,21.72,21.73,21.67,21.67,39600.0
2014-12-31 09:40:00,21.68,21.77,21.67,21.77,37800.0,21.68,21.77,21.67,21.77,37800.0
2014-12-31 09:45:00,21.77,21.77,21.71,21.73,28800.0,21.77,21.77,21.71,21.73,28800.0
2014-12-31 09:50:00,21.72,21.72,21.66,21.7,25200.0,21.72,21.72,21.66,21.7,25200.0
2014-12-31 09:55:00,21.7,21.72,21.7,21.72,19200.0,21.7,21.72,21.7,21.72,19200.0
2014-12-31 10:00:00,21.74,21.74,21.7,21.71,24600.0,21.74,21.74,21.7,21.71,24600.0
2014-12-31 10:05:00,21.7,21.7,21.65,21.68,32400.0,21.7,21.7,21.65,21.68,32400.0
2014-12-31 10:10:00,21.69,21.69,21.69,21.69,2400.0,21.69,21.69,21.69,21.69,2400.0
2014-12-31 10:15:00,21.7,21.71,21.68,21.69,40800.0,21.7,21.71,21.68,21.69,40800.0
2014-12-31 10:20:00,21.7,21.7,21.69,21.69,34200.0,21.7,21.7,21.69,21.69,34200.0
2014-12-31 10:25:00,21.69,21.69,21.68,21.68,9600.0,21.69,21.69,21.68,21.68,9600.0
2014-12-31 10:30:00,21.69,21.7,21.68,21.69,12000.0,21.69,21.7,21.68,21.69,12000.0
2014-12-31 10:35:00,21.69,21.69,21.67,21.67,9600.0,21.69,21.69,21.67,21.67,9600.0
2014-12-31 10:40:00,21.67,21.67,21.65,21.66,35400.0,21.67,21.67,21.65,21.66,35400.0
2014-12-31 10:45:00,21.66,21.67,21.66,21.67,7200.0,21.66,21.67,21.66,21.67,7200.0
2014-12-31 10:50:00,21.68,21.7,21.68,21.7,7200.0,21.68,21.7,21.68,21.7,7200.0
2014-12-31 10:55:00,21.7,21.7,21.68,21.68,9000.0,21.7,21.7,21.68,21.68,9000.0
2014-12-31 11:00:00,21.69,21.7,21.69,21.69,16200.0,21.69,21.7,21.69,21.69,16200.0
2014-12-31 11:05:00,21.69,21.7,21.68,21.68,13800.0,21.69,21.7,21.68,21.68,13800.0
2014-12-31 11:10:00,21.68,21.68,21.65,21.65,16200.0,21.68,21.68,21.65,21.65,16200.0
2014-12-31 11:15:00,21.64,21.64,21.62,21.62,4200.0,21.64,21.64,21.62,21.62,4200.0
2014-12-31 11:20:00,21.62,21.63,21.61,21.62,21600.0,21.62,21.63,21.61,21.62,21600.0
2014-12-31 11:25:00,21.62,21.62,21.61,21.61,3600.0,21.62,21.62,21.61,21.61,3600.0
2014-12-31 11:30:00,21.6,21.61,21.6,21.6,7200.0,21.6,21.61,21.6,21.6,7200.0
2014-12-31 11:35:00,21.6,21.6,21.55,21.56,33000.0,21.6,21.6,21.55,21.56,33000.0
2014-12-31 11:40:00,21.56,21.57,21.56,21.57,13800.0,21.56,21.57,21.56,21.57,13800.0
2014-12-31 11:45:00,21.58,21.58,21.57,21.58,21000.0,21.58,21.58,21.57,21.58,21000.0
2014-12-31 11:50:00,21.58,21.58,21.56,21.56,9600.0,21.58,21.58,21.56,21.56,9600.0
2014-12-31 11:55:00,21.56,21.57,21.55,21.56,30600.0,21.56,21.57,21.55,21.56,30600.0
2014-12-31 12:00:00,21.56,21.56,21.55,21.55,10800.0,21.56,21.56,21.55,21.55,10800.0
2014-12-31 12:05:00,21.54,21.56,21.53,21.55,28200.0,21.54,21.56,21.53,21.55,28200.0
2014-12-31 12:10:00,21.55,21.56,21.54,21.56,11400.0,21.55,21.56,21.54,21.56,11400.0
2014-12-31 12:15:00,21.56,21.57,21.55,21.57,9600.0,21.56,21.57,21.55,21.57,9600.0
2014-12-31 12:20:00,21.57,21.57,21.54,21.54,15000.0,21.57,21.57,21.54,21.54,15000.0
2014-12-31 12:25:00,21.54,21.54,21.51,21.53,22200.0,21.54,21.54,21.51,21.53,22200.0
2014-12-31 12:30:00,21.53,21.53,21.49,21.49,17400.0,21.53,21.53,21.49,21.49,17400.0
2014-12-31 12:35:00,21.49,21.51,21.49,21.5,10800.0,21.49,21.51,21.49,21.5,10800.0
2014-12-31 12:40:00,21.5,21.52,21.5,21.51,10800.0,21.5,21.52,21.5,21.51,10800.0
2014-12-31 12:45:00,21.51,21.52,21.51,21.52,8400.0,21.51,21.52,21.51,21.52,8400.0
2014-12-31 12:50:00,21.51,21.51,21.49,21.49,18000.0,21.51,21.51,21.49,21.49,18000.0
2014-12-31 12:55:00,21.49,21.49,21.48,21.49,6000.0,21.49,21.49,21.48,21.49,6000.0
2014-12-31 13:00:00,21.48,21.49,21.47,21.49,9000.0,21.48,21.49,21.47,21.49,9000.0
2014-12-31 13:05:00,21.5,21.5,21.48,21.48,7200.0,21.5,21.5,21.48,21.48,7200.0
2014-12-31 13:10:00,21.48,21.48,21.45,21.46,27000.0,21.48,21.48,21.45,21.46,27000.0
2014-12-31 13:15:00,21.46,21.47,21.46,21.47,9000.0,21.46,21.47,21.46,21.47,9000.0
2014-12-31 13:20:00,21.46,21.47,21.45,21.45,8400.0,21.46,21.47,21.45,21.45,8400.0
2014-12-31 13:25:00,21.46,21.46,21.45,21.46,3000.0,21.46,21.46,21.45,21.46,3000.0
2014-12-31 13:30:00,21.47,21.47,21.44,21.44,11400.0,21.47,21.47,21.44,21.44,11400.0
2014-12-31 13:35:00,21.44,21.45,21.44,21.45,8400.0,21.44,21.45,21.44,21.45,8400.0
2014-12-31 13:40:00,21.44,21.45,21.43,21.43,4200.0,21.44,21.45,21.43,21.43,4200.0
2014-12-31 13:45:00,21.45,21.45,21.42,21.42,8400.0,21.45,21.45,21.42,21.42,8400.0
2014-12-31 13:50:00,21.43,21.43,21.4,21.4,24600.0,21.43,21.43,21.4,21.4,24600.0
2014-12-31 13:55:00,21.4,21.42,21.4,21.42,6000.0,21.4,21.42,21.4,21.42,6000.0
2014-12-31 14:00:00,21.42,21.42,21.41,21.41,8400.0,21.42,21.42,21.41,21.41,8400.0
2014-12-31 14:05:00,21.41,21.41,21.38,21.4,12000.0,21.41,21.41,21.38,21.4,12000.0
2014-12-31 14:10:00,21.4,21.42,21.4,21.41,10200.0,21.4,21.42,21.4,21.41,10200.0
2014-12-31 14:15:00,21.4,21.4,21.37,21.39,28800.0,21.4,21.4,21.37,21.39,28800.0
2014-12-31 14:20:00,21.38,21.38,21.34,21.36,24000.0,21.38,21.38,21.34,21.36,24000.0
2014-12-31 14:25:00,21.36,21.36,21.34,21.34,8400.0,21.36,21.36,21.34,21.34,8400.0
2014-12-31 14:30:00,21.35,21.35,21.33,21.33,17400.0,21.35,21.35,21.33,21.33,17400.0
2014-12-31 14:35:00,21.33,21.33,21.29,21.3,61200.0,21.33,21.33,21.29,21.3,61200.0
2014-12-31 14:40:00,21.3,21.31,21.27,21.29,15000.0,21.3,21.31,21.27,21.29,15000.0
2014-12-31 14:45:00,21.29,21.31,21.29,21.31,6000.0,21.29,21.31,21.29,21.31,6000.0
2014-12-31 14:50:00,21.31,21.33,21.31,21.32,15600.0,21.31,21.33,21.31,21.32,15600.0
2014-12-31 14:55:00,21.33,21.33,21.31,21.32,25200.0,21.33,21.33,21.31,21.32,25200.0
2014-12-31 15:00:00,21.32,21.32,21.29,21.3,19800.0,21.32,21.32,21.29,21.3,19800.0
2014-12-31 15:05:00,21.3,21.31,21.29,21.3,25800.0,21.3,21.31,21.29,21.3,25800.0
2014-12-31 15:10:00,21.3,21.32,21.3,21.32,16200.0,21.3,21.32,21.3,21.32,16200.0
2014-12-31 15:15:00,21.32,21.35,21.32,21.34,36000.0,21.32,21.35,21.32,21.34,36000.0
2014-12-31 15:20:00,21.35,21.36,21.33,21.34,26400.0,21.35,21.36,21.33,21.34,26400.0
2014-12-31 15:25:00,21.34,21.34,21.33,21.33,12600.0,21.34,21.34,21.33,21.33,12600.0
2014-12-31 15:30:00,21.34,21.35,21.33,21.34,69000.0,21.34,21.35,21.33,21.34,69000.0
2014-12-31 15:35:00,21.34,21.35,21.34,21.34,41400.0,21.34,21.35,21.34,21.34,41400.0
2014-12-31 15:40:00,21.34,21.34,21.29,21.31,70200.0,21.34,21.34,21.29,21.31,70200.0
2014-12-31 15:45:00,21.3,21.3,21.24,21.25,87600.0,21.3,21.3,21.24,21.25,87600.0
2014-12-31 15:50:00,21.25,21.25,21.2,21.23,83400.0,21.25,21.25,21.2,21.23,83400.0
2014-12-31 15:55:00,21.23,21.26,21.22,21.23,137400.0,21.23,21.26,21.22,21.23,137400.0
2015-01-02 09:30:00,21.36,21.53,21.36,21.53,73800.0,21.36,21.53,21.36,21.53,73800.0
2015-01-02 09:35:00,21.46,21.55,21.46,21.55,63000.0,21.46,21.55,21.46,21.55,63000.0
2015-01-02 09:40:00,21.56,21.64,21.53,21.57,33000.0,21.56,21.64,21.53,21.57,33000.0
2015-01-02 09:45:00,21.58,21.58,21.47,21.48,9600.0,21.58,21.58,21.47,21.48,9600.0
2015-01-02 09:50:00,21.46,21.53,21.45,21.47,12000.0,21.46,21.53,21.45,21.47,12000.0
2015-01-02 09:55:00,21.47,21.47,21.44,21.44,14400.0,21.47,21.47,21.44,21.44,14400.0
2015-01-02 10:00:00,21.44,21.46,21.4,21.44,16800.0,21.44,21.46,21.4,21.44,16800.0
2015-01-02 10:05:00,21.44,21.44,21.39,21.39,82200.0,21.44,21.44,21.39,21.39,82200.0
2015-01-02 10:10:00,21.39,21.45,21.3,21.32,186600.0,21.39,21.45,21.3,21.32,186600.0
2015-01-02 10:15:00,21.33,21.33,21.27,21.3,36600.0,21.33,21.33,21.27,21.3,36600.0
2015-01-02 10:20:00,21.29,21.31,21.27,21.28,15000.0,21.29,21.31,21.27,21.28,15000.0
2015-01-02 10:25:00,21.28,21.42,21.28,21.39,73800.0,21.28,21.42,21.28,21.39,73800.0
2015-01-02 10:30:00,21.38,21.38,21.33,21.34,37800.0,21.38,21.38,21.33,21.34,37800.0
2015-01-02 10:35:00,21.34,21.36,21.33,21.34,47400.0,21.34,21.36,21.33,21.34,47400.0
2015-01-02 10:40:00,21.33,21.33,21.23,21.26,34200.0,21.33,21.33,21.23,21.26,34200.0
2015-01-02 10:45:00,21.25,21.27,21.24,21.27,27000.0,21.25,21.27,21.24,21.27,27000.0
2015-01-02 10:50:00,21.26,21.26,21.23,21.25,17400.0,21.26,21.26,21.23,21.25,17400.0
2015-01-02 10:55:00,21.27,21.31,21.27,21.31,20400.0,21.27,21.31,21.27,21.31,20400.0
2015-01-02 11:00:00,21.31,21.31,21.24,21.24,39600.0,21.31,21.31,21.24,21.24,39600.0
2015-01-02 11:05:00,21.24,21.24,21.21,21.22,17400.0,21.24,21.24,21.21,21.22,17400.0
2015-01-02 11:10:00,21.22,21.23,21.17,21.18,31800.0,21.22,21.23,21.17,21.18,31800.0
2015-01-02 11:15:00,21.18,21.22,21.18,21.18,44400.0,21.18,21.22,21.18,21.18,44400.0
2015-01-02 11:20:00,21.17,21.22,21.12,21.22,66000.0,21.17,21.22,21.12,21.22,66000.0
2015-01-02 11:25:00,21.22,21.23,21.19,21.2,29400.0,21.22,21.23,21.19,21.2,29400.0
2015-01-02 11:30:00,21.2,21.23,21.2,21.22,27000.0,21.2,21.23,21.2,21.22,27000.0
2015-01-02 11:35:00,21.22,21.22,21.21,21.22,15600.0,21.22,21.22,21.21,21.22,15600.0
2015-01-02 11:40:00,21.22,21.22,21.18,21.18,17400.0,21.22,21.22,21.18,21.18,17400.0
2015-01-02 11:45:00,21.19,21.22,21.19,21.21,31200.0,21.19,21.22,21.19,21.21,31200.0
2015-01-02 11:50:00,21.21,21.21,21.17,21.19,15000.0,21.21,21.21,21.17,21.19,15000.0
2015-01-02 11:55:00,21.21,21.22,21.2,21.22,10200.0,21.21,21.22,21.2,21.22,10200.0
2015-01-02 12:00:00,21.22,21.22,21.2,21.21,11400.0,21.22,21.22,21.2,21.21,11400.0
2015-01-02 12:05:00,21.21,21.24,21.21,21.23,12000.0,21.21,21.24,21.21,21.23,12000.0
2015-01-02 12:10:00,21.23,21.25,21.23,21.23,30600.0,21.23,21.25,21.23,21.23,30600.0
2015-01-02 12:15:00,21.23,21.23,21.21,21.21,17400.0,21.23,21.23,21.21,21.21,17400.0
2015-01-02 12:20:00,21.22,21.23,21.21,21.21,6000.0,21.22,21.23,21.21,21.21,6000.0
2015-01-02 12:25:00,21.22,21.23,21.2,21.21,16200.0,21.22,21.23,21.2,21.21,16200.0
2015-01-02 12:30:00,21.21,21.22,21.21,21.22,18000.0,21.21,21.22,21.21,21.22,18000.0
2015-01-02 12:35:00,21.22,21.22,21.19,21.22,12600.0,21.22,21.22,21.19,21.22,12600.0
2015-01-02 12:40:00,21.21,21.22,21.19,21.19,9600.0,21.21,21.22,21.19,21.19,9600.0
2015-01-02 12:45:00,21.19,21.19,21.16,21.16,19800.0,21.19,21.19,21.16,21.16,19800.0
2015-01-02 12:50:00,21.16,21.17,21.15,21.17,7800.0,21.16,21.17,21.15,21.17,7800.0
2015-01-02 12:55:00,21.17,21.17,21.15,21.15,18600.0,21.17,21.17,21.15,21.15,18600.0
2015-01-02 13:00:00,21.15,21.16,21.15,21.16,15600.0,21.15,21.16,21.15,21.16,15600.0
2015-01-02 13:05:00,21.16,21.16,21.13,21.13,19200.0,21.16,21.16,21.13,21.13,19200.0
2015-01-02 13:10:00,21.14,21.14,21.13,21.13,18000.0,21.14,21.14,21.13,21.13,18000.0
2015-01-02 13:15:00,21.13,21.16,21.13,21.14,14400.0,21.13,21.16,21.13,21.14,14400.0
2015-01-02 13:20:00,21.14,21.14,21.13,21.13,12600.0,21.14,21.14,21.13,21.13,12600.0
2015-01-02 13:25:00,21.13,21.13,21.12,21.13,46800.0,21.13,21.13,21.12,21.13,46800.0
2015-01-02 13:30:00,21.13,21.14,21.1,21.13,54600.0,21.13,21.14,21.1,21.13,54600.0
2015-01-02 13:35:00,21.12,21.14,21.12,21.14,11400.0,21.12,21.14,21.12,21.14,11400.0
2015-01-02 13:40:00,21.14,21.15,21.13,21.13,18000.0,21.14,21.15,21.13,21.13,18000.0
2015-01-02 13:45:00,21.13,21.15,21.13,21.15,21600.0,21.13,21.15,21.13,21.15,21600.0
2015-01-02 13:50:00,21.14,21.21,21.14,21.21,24600.0,21.14,21.21,21.14,21.21,24600.0
2015-01-02 13:55:00,21.2,21.2,21.19,21.19,15000.0,21.2,21.2,21.19,21.19,15000.0
2015-01-02 14:00:00,21.19,21.21,21.19,21.21,19800.0,21.19,21.21,21.19,21.21,19800.0
2015-01-02 14:05:00,21.21,21.23,21.2,21.23,9600.0,21.21,21.23,21.2,21.23,9600.0
2015-01-02 14:10:00,21.24,21.25,21.24,21.25,16800.0,21.24,21.25,21.24,21.25,16800.0
2015-01-02 14:15:00,21.25,21.25,21.22,21.22,22800.0,21.25,21.25,21.22,21.22,22800.0
2015-01-02 14:20:00,21.22,21.22,21.21,21.22,13800.0,21.22,21.22,21.21,21.22,13800.0
2015-01-02 14:25:00,21.22,21.25,21.22,21.22,27000.0,21.22,21.25,21.22,21.22,27000.0
2015-01-02 14:30:00,21.22,21.24,21.22,21.24,24000.0,21.22,21.24,21.22,21.24,24000.0
2015-01-02 14:35:00,21.24,21.25,21.24,21.25,21000.0,21.24,21.25,21.24,21.25,21000.0
2015-01-02 14:40:00,21.25,21.27,21.25,21.26,16200.0,21.25,21.27,21.25,21.26,16200.0
2015-01-02 14:45:00,21.25,21.25,21.24,21.25,23400.0,21.25,21.25,21.24,21.25,23400.0
2015-01-02 14:50:00,21.25,21.26,21.24,21.24,15000.0,21.25,21.26,21.24,21.24,15000.0
2015-01-02 14:55:00,21.24,21.25,21.22,21.22,30600.0,21.24,21.25,21.22,21.22,30600.0
2015-01-02 15:00:00,21.22,21.23,21.22,21.22,19200.0,21.22,21.23,21.22,21.22,19200.0
2015-01-02 15:05:00,21.22,21.24,21.21,21.24,16800.0,21.22,21.24,21.21,21.24,16800.0
2015-01-02 15:10:00,21.24,21.24,21.2,21.21,22800.0,21.24,21.24,21.2,21.21,22800.0
2015-01-02 15:15:00,21.21,21.22,21.2,21.21,30600.0,21.21,21.22,21.2,21.21,30600.0
2015-01-02 15:20:00,21.21,21.25,21.21,21.25,20400.0,21.21,21.25,21.21,21.25,20400.0
2015-01-02 15:25:00,21.25,21.25,21.23,21.25,13800.0,21.25,21.25,21.23,21.25,13800.0
2015-01-02 15:30:00,21.25,21.26,21.25,21.26,30600.0,21.25,21.26,21.25,21.26,30600.0
2015-01-02 15:35:00,21.26,21.29,21.26,21.28,27600.0,21.26,21.29,21.26,21.28,27600.0
2015-01-02 15:40:00,21.28,21.29,21.27,21.28,40200.0,21.28,21.29,21.27,21.28,40200.0
2015-01-02 15:45:00,21.29,21.31,21.28,21.31,126000.0,21.29,21.31,21.28,21.31,126000.0
2015-01-02 15:50:00,21.31,21.33,21.29,21.29,55800.0,21.31,21.33,21.29,21.29,55800.0
2015-01-02 15:55:00,21.29,21.3,21.28,21.28,173400.0,21.29,21.3,21.28,21.28,173400.0
2015-01-05 09:30:00,21.1,21.25,21.08,21.18,141600.0,21.1,21.25,21.08,21.18,141600.0
2015-01-05 09:35:00,21.23,21.35,21.2,21.31,32400.0,21.23,21.35,21.2,21.31,32400.0
2015-01-05 09:40:00,21.31,21.4,21.29,21.4,24000.0,21.31,21.4,21.29,21.4,24000.0
2015-01-05 09:45:00,21.4,21.42,21.36,21.4,53400.0,21.4,21.42,21.36,21.4,53400.0
2015-01-05 09:50:00,21.41,21.42,21.35,21.37,15000.0,21.41,21.42,21.35,21.37,15000.0
2015-01-05 09:55:00,21.35,21.36,21.31,21.34,19800.0,21.35,21.36,21.31,21.34,19800.0
2015-01-05 10:00:00,21.33,21.33,21.26,21.32,31800.0,21.33,21.33,21.26,21.32,31800.0
2015-01-05 10:05:00,21.32,21.36,21.3,21.3,16800.0,21.32,21.36,21.3,21.3,16800.0
2015-01-05 10:10:00,21.3,21.36,21.3,21.35,30000.0,21.3,21.36,21.3,21.35,30000.0
2015-01-05 10:15:00,21.35,21.39,21.33,21.37,67200.0,21.35,21.39,21.33,21.37,67200.0
2015-01-05 10:20:00,21.36,21.44,21.36,21.44,32400.0,21.36,21.44,21.36,21.44,32400.0
2015-01-05 10:25:00,21.44,21.48,21.42,21.45,106200.0,21.44,21.48,21.42,21.45,106200.0
2015-01-05 10:30:00,21.46,21.46,21.4,21.42,59400.0,21.46,21.46,21.4,21.42,59400.0
2015-01-05 10:35:00,21.41,21.42,21.37,21.41,76800.0,21.41,21.42,21.37,21.41,76800.0
2015-01-05 10:40:00,21.41,21.42,21.34,21.35,33600.0,21.41,21.42,21.34,21.35,33600.0
2015-01-05 10:45:00,21.35,21.41,21.35,21.41,21000.0,21.35,21.41,21.35,21.41,21000.0
2015-01-05 10:50:00,21.42,21.42,21.39,21.42,31200.0,21.42,21.42,21.39,21.42,31200.0
2015-01-05 10:55:00,21.42,21.43,21.39,21.41,27000.0,21.42,21.43,21.39,21.41,27000.0
2015-01-05 11:00:00,21.39,21.39,21.37,21.39,10200.0,21.39,21.39,21.37,21.39,10200.0
2015-01-05 11:05:00,21.39,21.39,21.34,21.35,76800.0,21.39,21.39,21.34,21.35,76800.0
2015-01-05 11:10:00,21.34,21.38,21.32,21.37,22200.0,21.34,21.38,21.32,21.37,22200.0
2015-01-05 11:15:00,21.36,21.36,21.31,21.31,25800.0,21.36,21.36,21.31,21.31,25800.0
2015-01-05 11:20:00,21.31,21.37,21.31,21.35,27600.0,21.31,21.37,21.31,21.35,27600.0
2015-01-05 11:25:00,21.34,21.39,21.34,21.38,26400.0,21.34,21.39,21.34,21.38,26400.0
2015-01-05 11:30:00,21.38,21.4,21.37,21.4,19200.0,21.38,21.4,21.37,21.4,19200.0
2015-01-05 11:35:00,21.4,21.44,21.38,21.39,49800.0,21.4,21.44,21.38,21.39,49800.0
2015-01-05 11:40:00,21.39,21.47,21.39,21.44,21600.0,21.39,21.47,21.39,21.44,21600.0
2015-01-05 11:45:00,21.45,21.54,21.45,21.5,40800.0,21.45,21.54,21.45,21.5,40800.0
2015-01-05 11:50:00,21.51,21.51,21.49,21.49,7800.0,21.51,21.51,21.49,21.49,7800.0
2015-01-05 11:55:00,21.5,21.5,21.46,21.49,23400.0,21.5,21.5,21.46,21.49,23400.0
2015-01-05 12:00:00,21.48,21.48,21.46,21.46,25800.0,21.48,21.48,21.46,21.46,25800.0
2015-01-05 12:05:00,21.47,21.48,21.45,21.45,26400.0,21.47,21.48,21.45,21.45,26400.0
2015-01-05 12:10:00,21.46,21.46,21.43,21.44,21000.0,21.46,21.46,21.43,21.44,21000.0
2015-01-05 12:15:00,21.44,21.44,21.43,21.44,18000.0,21.44,21.44,21.43,21.44,18000.0
2015-01-05 12:20:00,21.44,21.47,21.42,21.44,25800.0,21.44,21.47,21.42,21.44,25800.0
2015-01-05 12:25:00,21.44,21.44,21.39,21.39,9600.0,21.44,21.44,21.39,21.39,9600.0
2015-01-05 12:30:00,21.36,21.39,21.35,21.39,22800.0,21.36,21.39,21.35,21.39,22800.0
2015-01-05 12:35:00,21.36,21.43,21.36,21.42,23400.0,21.36,21.43,21.36,21.42,23400.0
2015-01-05 12:40:00,21.42,21.44,21.42,21.43,19800.0,21.42,21.44,21.42,21.43,19800.0
2015-01-05 12:45:00,21.43,21.43,21.4,21.4,6000.0,21.43,21.43,21.4,21.4,6000.0
2015-01-05 12:50:00,21.39,21.4,21.39,21.4,8400.0,21.39,21.4,21.39,21.4,8400.0
2015-01-05 12:55:00,21.39,21.4,21.37,21.4,9000.0,21.39,21.4,21.37,21.4,9000.0
2015-01-05 13:00:00,21.39,21.39,21.38,21.39,8400.0,21.39,21.39,21.38,21.39,8400.0
2015-01-05 13:05:00,21.39,21.42,21.37,21.42,28200.0,21.39,21.42,21.37,21.42,28200.0
2015-01-05 13:10:00,21.41,21.41,21.39,21.39,18000.0,21.41,21.41,21.39,21.39,18000.0
2015-01-05 13:15:00,21.4,21.4,21.38,21.39,16800.0,21.4,21.4,21.38,21.39,16800.0
2015-01-05 13:20:00,21.38,21.41,21.38,21.4,16200.0,21.38,21.41,21.38,21.4,16200.0
2015-01-05 13:25:00,21.39,21.39,21.37,21.39,20400.0,21.39,21.39,21.37,21.39,20400.0
2015-01-05 13:30:00,21.39,21.42,21.39,21.41,20400.0,21.39,21.42,21.39,21.41,20400.0
2015-01-05 13:35:00,21.41,21.42,21.37,21.37,31200.0,21.41,21.42,21.37,21.37,31200.0
2015-01-05 13:40:00,21.37,21.39,21.34,21.35,31800.0,21.37,21.39,21.34,21.35,31800.0
2015-01-05 13:45:00,21.35,21.4,21.35,21.4,16200.0,21.35,21.4,21.35,21.4,16200.0
2015-01-05 13:50:00,21.4,21.41,21.39,21.4,19200.0,21.4,21.41,21.39,21.4,19200.0
2015-01-05 13:55:00,21.4,21.4,21.37,21.39,13800.0,21.4,21.4,21.37,21.39,13800.0
2015-01-05 14:00:00,21.37,21.37,21.36,21.36,14400.0,21.37,21.37,21.36,21.36,14400.0
2015-01-05 14:05:00,21.36,21.39,21.36,21.37,12000.0,21.36,21.39,21.36,21.37,12000.0
2015-01-05 14:10:00,21.37,21.38,21.34,21.34,16200.0,21.37,21.38,21.34,21.34,16200.0
2015-01-05 14:15:00,21.34,21.39,21.34,21.35,17400.0,21.34,21.39,21.34,21.35,17400.0
2015-01-05 14:20:00,21.35,21.4,21.35,21.4,20400.0,21.35,21.4,21.35,21.4,20400.0
2015-01-05 14:25:00,21.4,21.41,21.37,21.38,18600.0,21.4,21.41,21.37,21.38,18600.0
2015-01-05 14:30:00,21.37,21.38,21.36,21.38,18600.0,21.37,21.38,21.36,21.38,18600.0
2015-01-05 14:35:00,21.38,21.4,21.37,21.4,19200.0,21.38,21.4,21.37,21.4,19200.0
2015-01-05 14:40:00,21.39,21.4,21.37,21.37,19800.0,21.39,21.4,21.37,21.37,19800.0
2015-01-05 14:45:00,21.36,21.39,21.36,21.38,22200.0,21.36,21.39,21.36,21.38,22200.0
2015-01-05 14:50:00,21.38,21.38,21.36,21.38,9000.0,21.38,21.38,21.36,21.38,9000.0
2015-01-05 14:55:00,21.38,21.41,21.35,21.35,26400.0,21.38,21.41,21.35,21.35,26400.0
2015-01-05 15:00:00,21.34,21.35,21.33,21.33,12000.0,21.34,21.35,21.33,21.33,12000.0
2015-01-05 15:05:00,21.33,21.36,21.33,21.35,25200.0,21.33,21.36,21.33,21.35,25200.0
2015-01-05 15:10:00,21.35,21.38,21.34,21.36,24600.0,21.35,21.38,21.34,21.36,24600.0
2015-01-05 15:15:00,21.36,21.36,21.35,21.36,25800.0,21.36,21.36,21.35,21.36,25800.0
2015-01-05 15:20:00,21.36,21.39,21.35,21.39,22200.0,21.36,21.39,21.35,21.39,22200.0
2015-01-05 15:25:00,21.39,21.39,21.36,21.36,20400.0,21.39,21.39,21.36,21.36,20400.0
2015-01-05 15:30:00,21.36,21.37,21.35,21.35,39000.0,21.36,21.37,21.35,21.35,39000.0
2015-01-05 15:35:00,21.35,21.36,21.33,21.35,54600.0,21.35,21.36,21.33,21.35,54600.0
2015-01-05 15:40:00,21.35,21.35,21.32,21.33,79200.0,21.35,21.35,21.32,21.33,79200.0
2015-01-05 15:45:00,21.32,21.33,21.29,21.32,171000.0,21.32,21.33,21.29,21.32,171000.0
2015-01-05 15:50:00,21.32,21.35,21.31,21.34,115800.0,21.32,21.35,21.31,21.34,115800.0
2015-01-05 15:55:00,21.33,21.35,21.29,21.3,231600.0,21.33,21.35,21.29,21.3,231600.0
2015-01-06 09:30:00,21.16,21.39,21.14,21.34,120000.0,21.16,21.39,21.14,21.34,120000.0
2015-01-06 09:35:00,21.34,21.47,21.34,21.34,31800.0,21.34,21.47,21.34,21.34,31800.0
2015-01-06 09:40:00,21.34,21.34,21.27,21.27,37800.0,21.34,21.34,21.27,21.27,37800.0
2015-01-06 09:45:00,21.28,21.31,21.28,21.29,109800.0,21.28,21.31,21.28,21.29,109800.0
2015-01-06 09:50:00,21.29,21.35,21.29,21.33,64200.0,21.29,21.35,21.29,21.33,64200.0
2015-01-06 09:55:00,21.31,21.31,21.26,21.29,16800.0,21.31,21.31,21.26,21.29,16800.0
2015-01-06 10:00:00,21.29,21.3,21.27,21.27,13200.0,21.29,21.3,21.27,21.27,13200.0
2015-01-06 10:05:00,21.27,21.29,21.25,21.25,11400.0,21.27,21.29,21.25,21.25,11400.0
2015-01-06 10:10:00,21.25,21.35,21.25,21.34,36000.0,21.25,21.35,21.25,21.34,36000.0
2015-01-06 10:15:00,21.34,21.36,21.29,21.36,59400.0,21.34,21.36,21.29,21.36,59400.0
2015-01-06 10:20:00,21.36,21.37,21.33,21.33,13800.0,21.36,21.37,21.33,21.33,13800.0
2015-01-06 10:25:00,21.33,21.34,21.31,21.31,13800.0,21.33,21.34,21.31,21.31,13800.0
2015-01-06 10:30:00,21.31,21.35,21.3,21.31,79800.0,21.31,21.35,21.3,21.31,79800.0
2015-01-06 10:35:00,21.31,21.32,21.22,21.22,78000.0,21.31,21.32,21.22,21.22,78000.0
2015-01-06 10:40:00,21.23,21.25,21.19,21.19,14400.0,21.23,21.25,21.19,21.19,14400.0
2015-01-06 10:45:00,21.2,21.2,21.15,21.15,29400.0,21.2,21.2,21.15,21.15,29400.0
2015-01-06 10:50:00,21.16,21.22,21.16,21.19,36000.0,21.16,21.22,21.16,21.19,36000.0
2015-01-06 10:55:00,21.19,21.22,21.19,21.2,61200.0,21.19,21.22,21.19,21.2,61200.0
2015-01-06 11:00:00,21.2,21.2,21.14,21.17,129600.0,21.2,21.2,21.14,21.17,129600.0
2015-01-06 11:05:00,21.17,21.17,21.13,21.16,27600.0,21.17,21.17,21.13,21.16,27600.0
2015-01-06 11:10:00,21.15,21.15,21.13,21.14,15600.0,21.15,21.15,21.13,21.14,15600.0
2015-01-06 11:15:00,21.14,21.14,21.1,21.1,77400.0,21.14,21.14,21.1,21.1,77400.0
2015-01-06 11:20:00,21.1,21.14,21.09,21.14,28800.0,21.1,21.14,21.09,21.14,28800.0
2015-01-06 11:25:00,21.14,21.16,21.13,21.16,12000.0,21.14,21.16,21.13,21.16,12000.0
2015-01-06 11:30:00,21.16,21.16,21.12,21.13,22800.0,21.16,21.16,21.12,21.13,22800.0
2015-01-06 11:35:00,21.12,21.14,21.09,21.09,25200.0,21.12,21.14,21.09,21.09,25200.0
2015-01-06 11:40:00,21.09,21.1,21.05,21.06,20400.0,21.09,21.1,21.05,21.06,20400.0
2015-01-06 11:45:00,21.06,21.11,21.06,21.11,13800.0,21.06,21.11,21.06,21.11,13800.0
2015-01-06 11:50:00,21.11,21.11,21.06,21.06,32400.0,21.11,21.11,21.06,21.06,32400.0
2015-01-06 11:55:00,21.06,21.1,21.05,21.06,22200.0,21.06,21.1,21.05,21.06,22200.0
2015-01-06 12:00:00,21.07,21.07,21.03,21.04,22200.0,21.07,21.07,21.03,21.04,22200.0
2015-01-06 12:05:00,21.03,21.04,21.01,21.04,33000.0,21.03,21.04,21.01,21.04,33000.0
2015-01-06 12:10:00,21.04,21.06,21.01,21.05,16200.0,21.04,21.06,21.01,21.05,16200.0
2015-01-06 12:15:00,21.05,21.05,20.98,20.98,36600.0,21.05,21.05,20.98,20.98,36600.0
2015-01-06 12:20:00,20.97,20.98,20.93,20.94,31200.0,20.97,20.98,20.93,20.94,31200.0
2015-01-06 12:25:00,20.95,20.97,20.94,20.94,13200.0,20.95,20.97,20.94,20.94,13200.0
2015-01-06 12:30:00,20.95,20.97,20.92,20.97,29400.0,20.95,20.97,20.92,20.97,29400.0
2015-01-06 12:35:00,20.96,21.03,20.96,21.03,16200.0,20.96,21.03,20.96,21.03,16200.0
2015-01-06 12:40:00,21.03,21.04,20.99,21.0,22200.0,21.03,21.04,20.99,21.0,22200.0
2015-01-06 12:45:00,21.0,21.03,20.98,21.03,16200.0,21.0,21.03,20.98,21.03,16200.0
2015-01-06 12:50:00,21.04,21.05,21.03,21.05,15600.0,21.04,21.05,21.03,21.05,15600.0
2015-01-06 12:55:00,21.06,21.06,21.03,21.03,12600.0,21.06,21.06,21.03,21.03,12600.0
2015-01-06 13:00:00,21.03,21.04,20.99,20.99,30000.0,21.03,21.04,20.99,20.99,30000.0
2015-01-06 13:05:00,20.99,20.99,20.96,20.96,9600.0,20.99,20.99,20.96,20.96,9600.0
2015-01-06 13:10:00,20.96,20.99,20.96,20.98,13200.0,20.96,20.99,20.96,20.98,13200.0
2015-01-06 13:15:00,20.98,20.98,20.93,20.94,21000.0,20.98,20.98,20.93,20.94,21000.0
2015-01-06 13:20:00,20.95,20.95,20.93,20.93,8400.0,20.95,20.95,20.93,20.93,8400.0
2015-01-06 13:25:00,20.92,20.97,20.9,20.97,33000.0,20.92,20.97,20.9,20.97,33000.0
2015-01-06 13:30:00,20.96,20.99,20.95,20.97,29400.0,20.96,20.99,20.95,20.97,29400.0
2015-01-06 13:35:00,20.97,21.01,20.97,21.0,30000.0,20.97,21.01,20.97,21.0,30000.0
2015-01-06 13:40:00,21.0,21.0,20.95,20.96,19800.0,21.0,21.0,20.95,20.96,19800.0
2015-01-06 13:45:00,20.97,21.01,20.96,21.0,43800.0,20.97,21.01,20.96,21.0,43800.0
2015-01-06 13:50:00,21.02,21.06,21.0,21.03,29400.0,21.02,21.06,21.0,21.03,29400.0
2015-01-06 13:55:00,21.03,21.09,21.01,21.09,36000.0,21.03,21.09,21.01,21.09,36000.0
2015-01-06 14:00:00,21.09,21.14,21.09,21.14,57000.0,21.09,21.14,21.09,21.14,57000.0
2015-01-06 14:05:00,21.13,21.18,21.13,21.17,387000.0,21.13,21.18,21.13,21.17,387000.0
2015-01-06 14:10:00,21.16,21.18,21.12,21.13,226800.0,21.16,21.18,21.12,21.13,226800.0
2015-01-06 14:15:00,21.11,21.13,21.1,21.12,34800.0,21.11,21.13,21.1,21.12,34800.0
2015-01-06 14:20:00,21.13,21.17,21.13,21.17,15000.0,21.13,21.17,21.13,21.17,15000.0
2015-01-06 14:25:00,21.17,21.21,21.15,21.2,45000.0,21.17,21.21,21.15,21.2,45000.0
2015-01-06 14:30:00,21.22,21.22,21.19,21.21,11400.0,21.22,21.22,21.19,21.21,11400.0
2015-01-06 14:35:00,21.22,21.25,21.21,21.25,12000.0,21.22,21.25,21.21,21.25,12000.0
2015-01-06 14:40:00,21.24,21.28,21.23,21.27,26400.0,21.24,21.28,21.23,21.27,26400.0
2015-01-06 14:45:00,21.28,21.31,21.27,21.29,33600.0,21.28,21.31,21.27,21.29,33600.0
2015-01-06 14:50:00,21.29,21.32,21.27,21.27,26400.0,21.29,21.32,21.27,21.27,26400.0
2015-01-06 14:55:00,21.29,21.29,21.23,21.25,25200.0,21.29,21.29,21.23,21.25,25200.0
2015-01-06 15:00:00,21.25,21.26,21.22,21.23,38400.0,21.25,21.26,21.22,21.23,38400.0
2015-01-06 15:05:00,21.22,21.24,21.18,21.2,19200.0,21.22,21.24,21.18,21.2,19200.0
2015-01-06 15:10:00,21.2,21.26,21.2,21.23,16200.0,21.2,21.26,21.2,21.23,16200.0
2015-01-06 15:15:00,21.24,21.26,21.23,21.26,22200.0,21.24,21.26,21.23,21.26,22200.0
2015-01-06 15:20:00,21.26,21.31,21.25,21.29,24600.0,21.26,21.31,21.25,21.29,24600.0
2015-01-06 15:25:00,21.28,21.29,21.26,21.29,31800.0,21.28,21.29,21.26,21.29,31800.0
2015-01-06 15:30:00,21.31,21.31,21.26,21.26,36000.0,21.31,21.31,21.26,21.26,36000.0
2015-01-06 15:35:00,21.26,21.27,21.22,21.23,36600.0,21.26,21.27,21.22,21.23,36600.0
2015-01-06 15:40:00,21.22,21.25,21.21,21.25,51600.0,21.22,21.25,21.21,21.25,51600.0
2015-01-06 15:45:00,21.25,21.29,21.25,21.27,79200.0,21.25,21.29,21.25,21.27,79200.0
2015-01-06 15:50:00,21.27,21.28,21.22,21.22,61800.0,21.27,21.28,21.22,21.22,61800.0
2015-01-06 15:55:00,21.23,21.23,21.16,21.17,109800.0,21.23,21.23,21.16,21.17,109800.0
2015-01-07 09:30:00,21.37,21.44,21.21,21.43,123000.0,21.37,21.44,21.21,21.43,123000.0
2015-01-07 09:35:00,21.43,21.5,21.42,21.47,62400.0,21.43,21.5,21.42,21.47,62400.0
2015-01-07 09:40:00,21.49,21.64,21.46,21.6,46200.0,21.49,21.64,21.46,21.6,46200.0
2015-01-07 09:45:00,21.61,21.61,21.55,21.58,17400.0,21.61,21.61,21.55,21.58,17400.0
2015-01-07 09:50:00,21.59,21.59,21.46,21.48,65400.0,21.59,21.59,21.46,21.48,65400.0
2015-01-07 09:55:00,21.49,21.51,21.47,21.5,127200.0,21.49,21.51,21.47,21.5,127200.0
2015-01-07 10:00:00,21.5,21.54,21.46,21.46,85200.0,21.5,21.54,21.46,21.46,85200.0
2015-01-07 10:05:00,21.46,21.47,21.42,21.46,55200.0,21.46,21.47,21.42,21.46,55200.0
2015-01-07 10:10:00,21.47,21.47,21.44,21.45,59400.0,21.47,21.47,21.44,21.45,59400.0
2015-01-07 10:15:00,21.47,21.48,21.44,21.47,87600.0,21.47,21.48,21.44,21.47,87600.0
2015-01-07 10:20:00,21.47,21.48,21.45,21.45,55200.0,21.47,21.48,21.45,21.45,55200.0
2015-01-07 10:25:00,21.46,21.47,21.45,21.45,21000.0,21.46,21.47,21.45,21.45,21000.0
2015-01-07 10:30:00,21.46,21.46,21.42,21.45,30000.0,21.46,21.46,21.42,21.45,30000.0
2015-01-07 10:35:00,21.46,21.47,21.44,21.45,21000.0,21.46,21.47,21.44,21.45,21000.0
2015-01-07 10:40:00,21.45,21.45,21.41,21.43,44400.0,21.45,21.45,21.41,21.43,44400.0
2015-01-07 10:45:00,21.43,21.51,21.43,21.48,103800.0,21.43,21.51,21.43,21.48,103800.0
2015-01-07 10:50:00,21.49,21.5,21.48,21.49,26400.0,21.49,21.5,21.48,21.49,26400.0
2015-01-07 10:55:00,21.49,21.49,21.45,21.45,18600.0,21.49,21.49,21.45,21.45,18600.0
2015-01-07 11:00:00,21.47,21.47,21.4,21.41,45600.0,21.47,21.47,21.4,21.41,45600.0
2015-01-07 11:05:00,21.41,21.42,21.35,21.36,18600.0,21.41,21.42,21.35,21.36,18600.0
2015-01-07 11:10:00,21.36,21.36,21.33,21.33,20400.0,21.36,21.36,21.33,21.33,20400.0
2015-01-07 11:15:00,21.33,21.35,21.32,21.34,76200.0,21.33,21.35,21.32,21.34,76200.0
2015-01-07 11:20:00,21.35,21.42,21.35,21.42,85200.0,21.35,21.42,21.35,21.42,85200.0
2015-01-07 11:25:00,21.43,21.44,21.41,21.44,24600.0,21.43,21.44,21.41,21.44,24600.0
2015-01-07 11:30:00,21.46,21.51,21.45,21.51,21600.0,21.46,21.51,21.45,21.51,21600.0
2015-01-07 11:35:00,21.51,21.55,21.5,21.54,27000.0,21.51,21.55,21.5,21.54,27000.0
2015-01-07 11:40:00,21.54,21.58,21.54,21.58,41400.0,21.54,21.58,21.54,21.58,41400.0
2015-01-07 11:45:00,21.58,21.6,21.58,21.59,69600.0,21.58,21.6,21.58,21.59,69600.0
2015-01-07 11:50:00,21.6,21.61,21.56,21.6,37200.0,21.6,21.61,21.56,21.6,37200.0
2015-01-07 11:55:00,21.61,21.66,21.61,21.65,22800.0,21.61,21.66,21.61,21.65,22800.0
2015-01-07 12:00:00,21.65,21.68,21.64,21.64,36000.0,21.65,21.68,21.64,21.64,36000.0
2015-01-07 12:05:00,21.63,21.65,21.59,21.62,25800.0,21.63,21.65,21.59,21.62,25800.0
2015-01-07 12:10:00,21.62,21.62,21.61,21.62,70200.0,21.62,21.62,21.61,21.62,70200.0
2015-01-07 12:15:00,21.62,21.62,21.61,21.62,68400.0,21.62,21.62,21.61,21.62,68400.0
2015-01-07 12:20:00,21.62,21.66,21.61,21.61,87600.0,21.62,21.66,21.61,21.61,87600.0
2015-01-07 12:25:00,21.61,21.63,21.61,21.61,23400.0,21.61,21.63,21.61,21.61,23400.0
2015-01-07 12:30:00,21.62,21.62,21.59,21.6,16200.0,21.62,21.62,21.59,21.6,16200.0
2015-01-07 12:35:00,21.61,21.63,21.61,21.62,21600.0,21.61,21.63,21.61,21.62,21600.0
2015-01-07 12:40:00,21.61,21.66,21.61,21.66,37800.0,21.61,21.66,21.61,21.66,37800.0
2015-01-07 12:45:00,21.67,21.67,21.66,21.67,22200.0,21.67,21.67,21.66,21.67,22200.0
2015-01-07 12:50:00,21.68,21.69,21.67,21.69,16800.0,21.68,21.69,21.67,21.69,16800.0
2015-01-07 12:55:00,21.68,21.71,21.68,21.71,24600.0,21.68,21.71,21.68,21.71,24600.0
2015-01-07 13:00:00,21.71,21.75,21.69,21.69,54000.0,21.71,21.75,21.69,21.69,54000.0
2015-01-07 13:05:00,21.68,21.68,21.66,21.66,36000.0,21.68,21.68,21.66,21.66,36000.0
2015-01-07 13:10:00,21.66,21.66,21.64,21.64,21600.0,21.66,21.66,21.64,21.64,21600.0
2015-01-07 13:15:00,21.65,21.67,21.65,21.67,12000.0,21.65,21.67,21.65,21.67,12000.0
2015-01-07 13:20:00,21.67,21.68,21.65,21.65,25800.0,21.67,21.68,21.65,21.65,25800.0
2015-01-07 13:25:00,21.66,21.66,21.63,21.63,42600.0,21.66,21.66,21.63,21.63,42600.0
2015-01-07 13:30:00,21.62,21.67,21.62,21.67,21000.0,21.62,21.67,21.62,21.67,21000.0
2015-01-07 13:35:00,21.68,21.7,21.67,21.69,19800.0,21.68,21.7,21.67,21.69,19800.0
2015-01-07 13:40:00,21.68,21.7,21.68,21.69,16800.0,21.68,21.7,21.68,21.69,16800.0
2015-01-07 13:45:00,21.69,21.69,21.67,21.69,115200.0,21.69,21.69,21.67,21.69,115200.0
2015-01-07 13:50:00,21.69,21.69,21.66,21.67,16800.0,21.69,21.69,21.66,21.67,16800.0
2015-01-07 13:55:00,21.67,21.7,21.67,21.7,25800.0,21.67,21.7,21.67,21.7,25800.0
2015-01-07 14:00:00,21.69,21.7,21.61,21.69,53400.0,21.69,21.7,21.61,21.69,53400.0
2015-01-07 14:05:00,21.68,21.68,21.65,21.67,15000.0,21.68,21.68,21.65,21.67,15000.0
2015-01-07 14:10:00,21.69,21.69,21.65,21.65,6000.0,21.69,21.69,21.65,21.65,6000.0
2015-01-07 14:15:00,21.65,21.66,21.63,21.64,19800.0,21.65,21.66,21.63,21.64,19800.0
2015-01-07 14:20:00,21.64,21.67,21.61,21.62,41400.0,21.64,21.67,21.61,21.62,41400.0
2015-01-07 14:25:00,21.62,21.64,21.61,21.63,14400.0,21.62,21.64,21.61,21.63,14400.0
2015-01-07 14:30:00,21.64,21.65,21.64,21.65,24600.0,21.64,21.65,21.64,21.65,24600.0
2015-01-07 14:35:00,21.66,21.68,21.65,21.66,37800.0,21.66,21.68,21.65,21.66,37800.0
2015-01-07 14:40:00,21.65,21.65,21.62,21.64,28800.0,21.65,21.65,21.62,21.64,28800.0
2015-01-07 14:45:00,21.63,21.66,21.62,21.62,30600.0,21.63,21.66,21.62,21.62,30600.0
2015-01-07 14:50:00,21.63,21.63,21.61,21.61,16200.0,21.63,21.63,21.61,21.61,16200.0
2015-01-07 14:55:00,21.61,21.62,21.61,21.61,31200.0,21.61,21.62,21.61,21.61,31200.0
2015-01-07 15:00:00,21.61,21.63,21.6,21.6,53400.0,21.61,21.63,21.6,21.6,53400.0
2015-01-07 15:05:00,21.6,21.61,21.58,21.6,150600.0,21.6,21.61,21.58,21.6,150600.0
2015-01-07 15:10:00,21.6,21.6,21.57,21.58,30000.0,21.6,21.6,21.57,21.58,30000.0
2015-01-07 15:15:00,21.57,21.59,21.55,21.58,30000.0,21.57,21.59,21.55,21.58,30000.0
2015-01-07 15:20:00,21.58,21.6,21.56,21.58,30600.0,21.58,21.6,21.56,21.58,30600.0
2015-01-07 15:25:00,21.58,21.6,21.56,21.59,20400.0,21.58,21.6,21.56,21.59,20400.0
2015-01-07 15:30:00,21.6,21.61,21.58,21.6,25800.0,21.6,21.61,21.58,21.6,25800.0
2015-01-07 15:35:00,21.61,21.61,21.58,21.61,43200.0,21.61,21.61,21.58,21.61,43200.0
2015-01-07 15:40:00,21.61,21.62,21.6,21.62,58200.0,21.61,21.62,21.6,21.62,58200.0
2015-01-07 15:45:00,21.62,21.64,21.59,21.62,75000.0,21.62,21.64,21.59,21.62,75000.0
2015-01-07 15:50:00,21.63,21.64,21.61,21.62,96000.0,21.63,21.64,21.61,21.62,96000.0
2015-01-07 15:55:00,21.63,21.67,21.63,21.67,316800.0,21.63,21.67,21.63,21.67,316800.0
2015-01-08 09:30:00,21.84,21.89,21.76,21.77,103800.0,21.84,21.89,21.76,21.77,103800.0
2015-01-08 09:35:00,21.77,21.88,21.77,21.87,46800.0,21.77,21.88,21.77,21.87,46800.0
2015-01-08 09:40:00,21.84,21.92,21.83,21.9,88200.0,21.84,21.92,21.83,21.9,88200.0
2015-01-08 09:45:00,21.92,21.92,21.87,21.9,11400.0,21.92,21.92,21.87,21.9,11400.0
2015-01-08 09:50:00,21.89,21.91,21.88,21.89,48600.0,21.89,21.91,21.88,21.89,48600.0
2015-01-08 09:55:00,21.87,21.88,21.8,21.8,76200.0,21.87,21.88,21.8,21.8,76200.0
2015-01-08 10:00:00,21.8,21.82,21.77,21.77,70800.0,21.8,21.82,21.77,21.77,70800.0
2015-01-08 10:05:00,21.77,21.82,21.77,21.82,38400.0,21.77,21.82,21.77,21.82,38400.0
2015-01-08 10:10:00,21.82,21.82,21.79,21.81,33600.0,21.82,21.82,21.79,21.81,33600.0
2015-01-08 10:15:00,21.81,21.85,21.79,21.84,85200.0,21.81,21.85,21.79,21.84,85200.0
2015-01-08 10:20:00,21.85,21.89,21.85,21.89,21600.0,21.85,21.89,21.85,21.89,21600.0
2015-01-08 10:25:00,21.89,21.91,21.89,21.9,36600.0,21.89,21.91,21.89,21.9,36600.0
2015-01-08 10:30:00,21.9,21.91,21.85,21.85,55200.0,21.9,21.91,21.85,21.85,55200.0
2015-01-08 10:35:00,21.85,21.85,21.81,21.84,36600.0,21.85,21.85,21.81,21.84,36600.0
2015-01-08 10:40:00,21.84,21.84,21.79,21.81,34200.0,21.84,21.84,21.79,21.81,34200.0
2015-01-08 10:45:00,21.83,21.85,21.83,21.83,36000.0,21.83,21.85,21.83,21.83,36000.0
2015-01-08 10:50:00,21.83,21.86,21.83,21.86,49800.0,21.83,21.86,21.83,21.86,49800.0
2015-01-08 10:55:00,21.86,21.89,21.86,21.89,33600.0,21.86,21.89,21.86,21.89,33600.0
2015-01-08 11:00:00,21.9,21.91,21.88,21.88,19800.0,21.9,21.91,21.88,21.88,19800.0
2015-01-08 11:05:00,21.88,21.89,21.85,21.85,33000.0,21.88,21.89,21.85,21.85,33000.0
2015-01-08 11:10:00,21.85,21.87,21.85,21.87,17400.0,21.85,21.87,21.85,21.87,17400.0
2015-01-08 11:15:00,21.87,21.87,21.84,21.86,23400.0,21.87,21.87,21.84,21.86,23400.0
2015-01-08 11:20:00,21.86,21.86,21.82,21.83,58200.0,21.86,21.86,21.82,21.83,58200.0
2015-01-08 11:25:00,21.82,21.86,21.82,21.86,28800.0,21.82,21.86,21.82,21.86,28800.0
2015-01-08 11:30:00,21.86,21.87,21.86,21.86,24600.0,21.86,21.87,21.86,21.86,24600.0
2015-01-08 11:35:00,21.87,21.87,21.83,21.83,19200.0,21.87,21.87,21.83,21.83,19200.0
2015-01-08 11:40:00,21.84,21.84,21.83,21.83,40200.0,21.84,21.84,21.83,21.83,40200.0
2015-01-08 11:45:00,21.84,21.85,21.83,21.83,58200.0,21.84,21.85,21.83,21.83,58200.0
2015-01-08 11:50:00,21.83,21.84,21.82,21.84,58200.0,21.83,21.84,21.82,21.84,58200.0
2015-01-08 11:55:00,21.84,21.84,21.82,21.83,19200.0,21.84,21.84,21.82,21.83,19200.0
2015-01-08 12:00:00,21.82,21.82,21.77,21.77,28800.0,21.82,21.82,21.77,21.77,28800.0
2015-01-08 12:05:00,21.77,21.82,21.77,21.82,44400.0,21.77,21.82,21.77,21.82,44400.0
2015-01-08 12:10:00,21.82,21.83,21.78,21.79,32400.0,21.82,21.83,21.78,21.79,32400.0
2015-01-08 12:15:00,21.78,21.81,21.78,21.81,36600.0,21.78,21.81,21.78,21.81,36600.0
2015-01-08 12:20:00,21.81,21.81,21.76,21.77,52200.0,21.81,21.81,21.76,21.77,52200.0
2015-01-08 12:25:00,21.76,21.77,21.76,21.77,29400.0,21.76,21.77,21.76,21.77,29400.0
2015-01-08 12:30:00,21.76,21.79,21.76,21.79,33600.0,21.76,21.79,21.76,21.79,33600.0
2015-01-08 12:35:00,21.78,21.79,21.78,21.79,28800.0,21.78,21.79,21.78,21.79,28800.0
2015-01-08 12:40:00,21.79,21.83,21.79,21.83,20400.0,21.79,21.83,21.79,21.83,20400.0
2015-01-08 12:45:00,21.83,21.84,21.83,21.83,18000.0,21.83,21.84,21.83,21.83,18000.0
2015-01-08 12:50:00,21.84,21.86,21.84,21.86,32400.0,21.84,21.86,21.84,21.86,32400.0
2015-01-08 12:55:00,21.86,21.88,21.86,21.86,30000.0,21.86,21.88,21.86,21.86,30000.0
2015-01-08 13:00:00,21.86,21.87,21.85,21.86,48000.0,21.86,21.87,21.85,21.86,48000.0
2015-01-08 13:05:00,21.86,21.89,21.86,21.88,53400.0,21.86,21.89,21.86,21.88,53400.0
2015-01-08 13:10:00,21.88,21.89,21.87,21.88,32400.0,21.88,21.89,21.87,21.88,32400.0
2015-01-08 13:15:00,21.88,21.88,21.86,21.86,32400.0,21.88,21.88,21.86,21.86,32400.0
2015-01-08 13:20:00,21.86,21.87,21.85,21.87,40200.0,21.86,21.87,21.85,21.87,40200.0
2015-01-08 13:25:00,21.87,21.91,21.87,21.91,46200.0,21.87,21.91,21.87,21.91,46200.0
2015-01-08 13:30:00,21.91,21.93,21.91,21.92,40800.0,21.91,21.93,21.91,21.92,40800.0
2015-01-08 13:35:00,21.92,21.92,21.88,21.88,37800.0,21.92,21.92,21.88,21.88,37800.0
2015-01-08 13:40:00,21.88,21.89,21.88,21.88,16200.0,21.88,21.89,21.88,21.88,16200.0
2015-01-08 13:45:00,21.88,21.9,21.88,21.89,50400.0,21.88,21.9,21.88,21.89,50400.0
2015-01-08 13:50:00,21.89,21.9,21.89,21.9,31200.0,21.89,21.9,21.89,21.9,31200.0
2015-01-08 13:55:00,21.9,21.9,21.86,21.86,32400.0,21.9,21.9,21.86,21.86,32400.0
2015-01-08 14:00:00,21.87,21.9,21.86,21.9,19800.0,21.87,21.9,21.86,21.9,19800.0
2015-01-08 14:05:00,21.9,21.92,21.9,21.92,26400.0,21.9,21.92,21.9,21.92,26400.0
2015-01-08 14:10:00,21.93,21.94,21.93,21.93,35400.0,21.93,21.94,21.93,21.93,35400.0
2015-01-08 14:15:00,21.93,21.97,21.93,21.97,25800.0,21.93,21.97,21.93,21.97,25800.0
2015-01-08 14:20:00,21.97,22.0,21.97,21.98,27600.0,21.97,22.0,21.97,21.98,27600.0
2015-01-08 14:25:00,21.97,22.0,21.97,21.99,19200.0,21.97,22.0,21.97,21.99,19200.0
2015-01-08 14:30:00,22.0,22.0,21.99,21.99,37800.0,22.0,22.0,21.99,21.99,37800.0
2015-01-08 14:35:00,21.99,21.99,21.98,21.98,22200.0,21.99,21.99,21.98,21.98,22200.0
2015-01-08 14:40:00,21.99,22.0,21.99,21.99,22800.0,21.99,22.0,21.99,21.99,22800.0
2015-01-08 14:45:00,21.98,22.0,21.97,21.99,44400.0,21.98,22.0,21.97,21.99,44400.0
2015-01-08 14:50:00,21.99,22.02,21.99,22.02,123600.0,21.99,22.02,21.99,22.02,123600.0
2015-01-08 14:55:00,22.02,22.04,22.02,22.03,31200.0,22.02,22.04,22.02,22.03,31200.0
2015-01-08 15:00:00,22.03,22.06,22.03,22.06,16200.0,22.03,22.06,22.03,22.06,16200.0
2015-01-08 15:05:00,22.06,22.08,22.06,22.08,106800.0,22.06,22.08,22.06,22.08,106800.0
2015-01-08 15:10:00,22.07,22.09,22.06,22.07,81000.0,22.07,22.09,22.06,22.07,81000.0
2015-01-08 15:15:00,22.07,22.07,22.06,22.06,46200.0,22.07,22.07,22.06,22.06,46200.0
2015-01-08 15:20:00,22.07,22.09,22.07,22.09,114600.0,22.07,22.09,22.07,22.09,114600.0
2015-01-08 15:25:00,22.08,22.1,22.08,22.1,95400.0,22.08,22.1,22.08,22.1,95400.0
2015-01-08 15:30:00,22.1,22.12,22.09,22.12,88800.0,22.1,22.12,22.09,22.12,88800.0
2015-01-08 15:35:00,22.11,22.15,22.11,22.15,207600.0,22.11,22.15,22.11,22.15,207600.0
2015-01-08 15:40:00,22.15,22.16,22.13,22.14,240600.0,22.15,22.16,22.13,22.14,240600.0
2015-01-08 15:45:00,22.14,22.18,22.14,22.18,465000.0,22.14,22.18,22.14,22.18,465000.0
2015-01-08 15:50:00,22.18,22.19,22.16,22.17,312000.0,22.18,22.19,22.16,22.17,312000.0
2015-01-08 15:55:00,22.17,22.25,22.17,22.19,642600.0,22.17,22.25,22.17,22.19,642600.0
2015-01-09 09:30:00,22.19,22.19,22.03,22.04,119400.0,22.19,22.19,22.03,22.04,119400.0
2015-01-09 09:35:00,22.04,22.06,22.01,22.05,15600.0,22.04,22.06,22.01,22.05,15600.0
2015-01-09 09:40:00,22.09,22.11,22.03,22.07,76800.0,22.09,22.11,22.03,22.07,76800.0
2015-01-09 09:45:00,22.08,22.11,22.07,22.08,49200.0,22.08,22.11,22.07,22.08,49200.0
2015-01-09 09:50:00,22.07,22.11,22.05,22.11,30000.0,22.07,22.11,22.05,22.11,30000.0
2015-01-09 09:55:00,22.13,22.13,22.06,22.1,40200.0,22.13,22.13,22.06,22.1,40200.0
2015-01-09 10:00:00,22.08,22.15,22.07,22.13,41400.0,22.08,22.15,22.07,22.13,41400.0
2015-01-09 10:05:00,22.13,22.18,22.11,22.16,71400.0,22.13,22.18,22.11,22.16,71400.0
2015-01-09 10:10:00,22.17,22.23,22.16,22.23,46200.0,22.17,22.23,22.16,22.23,46200.0
2015-01-09 10:15:00,22.23,22.28,22.2,22.27,80400.0,22.23,22.28,22.2,22.27,80400.0
2015-01-09 10:20:00,22.26,22.32,22.26,22.32,43200.0,22.26,22.32,22.26,22.32,43200.0
2015-01-09 10:25:00,22.32,22.33,22.26,22.28,63000.0,22.32,22.33,22.26,22.28,63000.0
2015-01-09 10:30:00,22.27,22.28,22.2,22.2,118200.0,22.27,22.28,22.2,22.2,118200.0
2015-01-09 10:35:00,22.22,22.24,22.2,22.23,90600.0,22.22,22.24,22.2,22.23,90600.0
2015-01-09 10:40:00,22.22,22.22,22.19,22.2,48600.0,22.22,22.22,22.19,22.2,48600.0
2015-01-09 10:45:00,22.2,22.21,22.18,22.19,34200.0,22.2,22.21,22.18,22.19,34200.0
2015-01-09 10:50:00,22.19,22.26,22.19,22.25,55200.0,22.19,22.26,22.19,22.25,55200.0
2015-01-09 10:55:00,22.24,22.26,22.24,22.24,16800.0,22.24,22.26,22.24,22.24,16800.0
2015-01-09 11:00:00,22.21,22.22,22.17,22.21,34200.0,22.21,22.22,22.17,22.21,34200.0
2015-01-09 11:05:00,22.22,22.24,22.19,22.19,43800.0,22.22,22.24,22.19,22.19,43800.0
2015-01-09 11:10:00,22.19,22.21,22.18,22.2,63600.0,22.19,22.21,22.18,22.2,63600.0
2015-01-09 11:15:00,22.21,22.21,22.17,22.18,51000.0,22.21,22.21,22.17,22.18,51000.0
2015-01-09 11:20:00,22.18,22.22,22.18,22.22,372000.0,22.18,22.22,22.18,22.22,372000.0
2015-01-09 11:25:00,22.23,22.23,22.17,22.19,52200.0,22.23,22.23,22.17,22.19,52200.0
2015-01-09 11:30:00,22.18,22.21,22.15,22.21,25200.0,22.18,22.21,22.15,22.21,25200.0
2015-01-09 11:35:00,22.2,22.21,22.18,22.2,63600.0,22.2,22.21,22.18,22.2,63600.0
2015-01-09 11:40:00,22.19,22.22,22.18,22.22,79800.0,22.19,22.22,22.18,22.22,79800.0
2015-01-09 11:45:00,22.22,22.22,22.2,22.21,39600.0,22.22,22.22,22.2,22.21,39600.0
2015-01-09 11:50:00,22.21,22.21,22.19,22.2,28800.0,22.21,22.21,22.19,22.2,28800.0
2015-01-09 11:55:00,22.2,22.23,22.19,22.22,63600.0,22.2,22.23,22.19,22.22,63600.0
2015-01-09 12:00:00,22.22,22.23,22.21,22.23,51600.0,22.22,22.23,22.21,22.23,51600.0
2015-01-09 12:05:00,22.23,22.26,22.22,22.25,25800.0,22.23,22.26,22.22,22.25,25800.0
2015-01-09 12:10:00,22.26,22.27,22.24,22.26,21600.0,22.26,22.27,22.24,22.26,21600.0
2015-01-09 12:15:00,22.26,22.26,22.23,22.26,21000.0,22.26,22.26,22.23,22.26,21000.0
2015-01-09 12:20:00,22.25,22.25,22.22,22.22,48000.0,22.25,22.25,22.22,22.22,48000.0
2015-01-09 12:25:00,22.22,22.23,22.2,22.2,14400.0,22.22,22.23,22.2,22.2,14400.0
2015-01-09 12:30:00,22.21,22.23,22.19,22.19,37800.0,22.21,22.23,22.19,22.19,37800.0
2015-01-09 12:35:00,22.19,22.25,22.19,22.25,35400.0,22.19,22.25,22.19,22.25,35400.0
2015-01-09 12:40:00,22.27,22.27,22.21,22.24,49200.0,22.27,22.27,22.21,22.24,49200.0
2015-01-09 12:45:00,22.27,22.27,22.24,22.24,6600.0,22.27,22.27,22.24,22.24,6600.0
2015-01-09 12:50:00,22.23,22.23,22.18,22.23,96000.0,22.23,22.23,22.18,22.23,96000.0
2015-01-09 12:55:00,22.24,22.26,22.22,22.23,29400.0,22.24,22.26,22.22,22.23,29400.0
2015-01-09 13:00:00,22.22,22.22,22.2,22.22,28200.0,22.22,22.22,22.2,22.22,28200.0
2015-01-09 13:05:00,22.22,22.22,22.2,22.21,31800.0,22.22,22.22,22.2,22.21,31800.0
2015-01-09 13:10:00,22.2,22.28,22.2,22.28,27600.0,22.2,22.28,22.2,22.28,27600.0
2015-01-09 13:15:00,22.3,22.33,22.3,22.33,15000.0,22.3,22.33,22.3,22.33,15000.0
2015-01-09 13:20:00,22.33,22.33,22.3,22.3,18600.0,22.33,22.33,22.3,22.3,18600.0
2015-01-09 13:25:00,22.3,22.31,22.28,22.28,19200.0,22.3,22.31,22.28,22.28,19200.0
2015-01-09 13:30:00,22.29,22.33,22.29,22.32,45600.0,22.29,22.33,22.29,22.32,45600.0
2015-01-09 13:35:00,22.32,22.33,22.31,22.31,18600.0,22.32,22.33,22.31,22.31,18600.0
2015-01-09 13:40:00,22.31,22.32,22.27,22.27,15600.0,22.31,22.32,22.27,22.27,15600.0
2015-01-09 13:45:00,22.28,22.28,22.25,22.26,28200.0,22.28,22.28,22.25,22.26,28200.0
2015-01-09 13:50:00,22.27,22.3,22.27,22.27,22200.0,22.27,22.3,22.27,22.27,22200.0
2015-01-09 13:55:00,22.27,22.27,22.25,22.25,25200.0,22.27,22.27,22.25,22.25,25200.0
2015-01-09 14:00:00,22.23,22.25,22.23,22.25,17400.0,22.23,22.25,22.23,22.25,17400.0
2015-01-09 14:05:00,22.24,22.28,22.24,22.26,25200.0,22.24,22.28,22.24,22.26,25200.0
2015-01-09 14:10:00,22.26,22.26,22.24,22.24,26400.0,22.26,22.26,22.24,22.24,26400.0
2015-01-09 14:15:00,22.23,22.26,22.22,22.26,15600.0,22.23,22.26,22.22,22.26,15600.0
2015-01-09 14:20:00,22.26,22.27,22.25,22.26,39000.0,22.26,22.27,22.25,22.26,39000.0
2015-01-09 14:25:00,22.26,22.28,22.25,22.26,28800.0,22.26,22.28,22.25,22.26,28800.0
2015-01-09 14:30:00,22.26,22.28,22.26,22.28,37200.0,22.26,22.28,22.26,22.28,37200.0
2015-01-09 14:35:00,22.27,22.32,22.27,22.32,32400.0,22.27,22.32,22.27,22.32,32400.0
2015-01-09 14:40:00,22.31,22.32,22.28,22.28,21600.0,22.31,22.32,22.28,22.28,21600.0
2015-01-09 14:45:00,22.28,22.29,22.27,22.27,15600.0,22.28,22.29,22.27,22.27,15600.0
2015-01-09 14:50:00,22.27,22.31,22.27,22.29,30600.0,22.27,22.31,22.27,22.29,30600.0
2015-01-09 14:55:00,22.3,22.3,22.28,22.29,20400.0,22.3,22.3,22.28,22.29,20400.0
2015-01-09 15:00:00,22.3,22.3,22.27,22.29,25200.0,22.3,22.3,22.27,22.29,25200.0
2015-01-09 15:05:00,22.29,22.31,22.29,22.3,23400.0,22.29,22.31,22.29,22.3,23400.0
2015-01-09 15:10:00,22.3,22.32,22.29,22.3,24000.0,22.3,22.32,22.29,22.3,24000.0
2015-01-09 15:15:00,22.3,22.3,22.26,22.26,57600.0,22.3,22.3,22.26,22.26,57600.0
2015-01-09 15:20:00,22.27,22.27,22.25,22.26,19800.0,22.27,22.27,22.25,22.26,19800.0
2015-01-09 15:25:00,22.26,22.27,22.23,22.24,44400.0,22.26,22.27,22.23,22.24,44400.0
2015-01-09 15:30:00,22.25,22.25,22.21,22.23,41400.0,22.25,22.25,22.21,22.23,41400.0
2015-01-09 15:35:00,22.23,22.24,22.2,22.21,59400.0,22.23,22.24,22.2,22.21,59400.0
2015-01-09 15:40:00,22.21,22.24,22.21,22.22,79200.0,22.21,22.24,22.21,22.22,79200.0
2015-01-09 15:45:00,22.21,22.24,22.19,22.22,85200.0,22.21,22.24,22.19,22.22,85200.0
2015-01-09 15:50:00,22.22,22.22,22.19,22.19,72000.0,22.22,22.22,22.19,22.19,72000.0
2015-01-09 15:55:00,22.19,22.21,22.19,22.19,178200.0,22.19,22.21,22.19,22.19,178200.0
2015-01-12 09:30:00,22.29,22.33,22.22,22.22,124200.0,22.29,22.33,22.22,22.22,124200.0
2015-01-12 09:35:00,22.21,22.25,22.14,22.21,62400.0,22.21,22.25,22.14,22.21,62400.0
2015-01-12 09:40:00,22.21,22.22,22.18,22.2,24600.0,22.21,22.22,22.18,22.2,24600.0
2015-01-12 09:45:00,22.22,22.31,22.21,22.3,96000.0,22.22,22.31,22.21,22.3,96000.0
2015-01-12 09:50:00,22.31,22.48,22.31,22.44,154800.0,22.31,22.48,22.31,22.44,154800.0
2015-01-12 09:55:00,22.44,22.44,22.34,22.41,42000.0,22.44,22.44,22.34,22.41,42000.0
2015-01-12 10:00:00,22.41,22.56,22.41,22.56,210000.0,22.41,22.56,22.41,22.56,210000.0
2015-01-12 10:05:00,22.54,22.58,22.47,22.5,171600.0,22.54,22.58,22.47,22.5,171600.0
2015-01-12 10:10:00,22.49,22.51,22.47,22.47,85800.0,22.49,22.51,22.47,22.47,85800.0
2015-01-12 10:15:00,22.46,22.6,22.46,22.6,114000.0,22.46,22.6,22.46,22.6,114000.0
2015-01-12 10:20:00,22.6,22.66,22.6,22.66,140400.0,22.6,22.66,22.6,22.66,140400.0
2015-01-12 10:25:00,22.65,22.71,22.65,22.69,140400.0,22.65,22.71,22.65,22.69,140400.0
2015-01-12 10:30:00,22.69,22.69,22.64,22.66,121200.0,22.69,22.69,22.64,22.66,121200.0
2015-01-12 10:35:00,22.64,22.65,22.57,22.64,91200.0,22.64,22.65,22.57,22.64,91200.0
2015-01-12 10:40:00,22.61,22.67,22.6,22.66,57000.0,22.61,22.67,22.6,22.66,57000.0
2015-01-12 10:45:00,22.65,22.65,22.6,22.62,50400.0,22.65,22.65,22.6,22.62,50400.0
2015-01-12 10:50:00,22.62,22.62,22.56,22.56,56400.0,22.62,22.62,22.56,22.56,56400.0
2015-01-12 10:55:00,22.55,22.59,22.54,22.58,45000.0,22.55,22.59,22.54,22.58,45000.0
2015-01-12 11:00:00,22.59,22.59,22.54,22.54,34800.0,22.59,22.59,22.54,22.54,34800.0
2015-01-12 11:05:00,22.55,22.57,22.53,22.54,85200.0,22.55,22.57,22.53,22.54,85200.0
2015-01-12 11:10:00,22.53,22.56,22.5,22.51,43800.0,22.53,22.56,22.5,22.51,43800.0
2015-01-12 11:15:00,22.5,22.51,22.46,22.5,55800.0,22.5,22.51,22.46,22.5,55800.0
2015-01-12 11:20:00,22.49,22.5,22.47,22.47,23400.0,22.49,22.5,22.47,22.47,23400.0
2015-01-12 11:25:00,22.47,22.5,22.45,22.5,56400.0,22.47,22.5,22.45,22.5,56400.0
2015-01-12 11:30:00,22.5,22.53,22.5,22.52,32400.0,22.5,22.53,22.5,22.52,32400.0
2015-01-12 11:35:00,22.51,22.57,22.51,22.55,32400.0,22.51,22.57,22.51,22.55,32400.0
2015-01-12 11:40:00,22.56,22.56,22.55,22.56,25200.0,22.56,22.56,22.55,22.56,25200.0
2015-01-12 11:45:00,22.56,22.58,22.52,22.53,57000.0,22.56,22.58,22.52,22.53,57000.0
2015-01-12 11:50:00,22.53,22.53,22.47,22.47,75600.0,22.53,22.53,22.47,22.47,75600.0
2015-01-12 11:55:00,22.46,22.49,22.45,22.47,27000.0,22.46,22.49,22.45,22.47,27000.0
2015-01-12 12:00:00,22.46,22.51,22.46,22.51,25800.0,22.46,22.51,22.46,22.51,25800.0
2015-01-12 12:05:00,22.51,22.54,22.5,22.54,19800.0,22.51,22.54,22.5,22.54,19800.0
2015-01-12 12:10:00,22.54,22.57,22.53,22.55,36000.0,22.54,22.57,22.53,22.55,36000.0
2015-01-12 12:15:00,22.56,22.58,22.53,22.55,38400.0,22.56,22.58,22.53,22.55,38400.0
2015-01-12 12:20:00,22.56,22.57,22.55,22.56,27600.0,22.56,22.57,22.55,22.56,27600.0
2015-01-12 12:25:00,22.56,22.56,22.52,22.54,19800.0,22.56,22.56,22.52,22.54,19800.0
2015-01-12 12:30:00,22.54,22.56,22.53,22.56,16200.0,22.54,22.56,22.53,22.56,16200.0
2015-01-12 12:35:00,22.55,22.56,22.53,22.53,25800.0,22.55,22.56,22.53,22.53,25800.0
2015-01-12 12:40:00,22.53,22.53,22.49,22.5,53400.0,22.53,22.53,22.49,22.5,53400.0
2015-01-12 12:45:00,22.49,22.51,22.48,22.5,23400.0,22.49,22.51,22.48,22.5,23400.0
2015-01-12 12:50:00,22.49,22.49,22.44,22.45,19200.0,22.49,22.49,22.44,22.45,19200.0
2015-01-12 12:55:00,22.45,22.46,22.42,22.43,48600.0,22.45,22.46,22.42,22.43,48600.0
2015-01-12 13:00:00,22.42,22.46,22.42,22.43,30600.0,22.42,22.46,22.42,22.43,30600.0
2015-01-12 13:05:00,22.44,22.46,22.42,22.43,31800.0,22.44,22.46,22.42,22.43,31800.0
2015-01-12 13:10:00,22.43,22.44,22.42,22.44,13200.0,22.43,22.44,22.42,22.44,13200.0
2015-01-12 13:15:00,22.44,22.44,22.42,22.44,37800.0,22.44,22.44,22.42,22.44,37800.0
2015-01-12 13:20:00,22.44,22.44,22.41,22.42,26400.0,22.44,22.44,22.41,22.42,26400.0
2015-01-12 13:25:00,22.42,22.46,22.4,22.4,63600.0,22.42,22.46,22.4,22.4,63600.0
2015-01-12 13:30:00,22.4,22.41,22.39,22.4,39000.0,22.4,22.41,22.39,22.4,39000.0
2015-01-12 13:35:00,22.41,22.48,22.41,22.47,100800.0,22.41,22.48,22.41,22.47,100800.0
2015-01-12 13:40:00,22.49,22.5,22.46,22.49,75600.0,22.49,22.5,22.46,22.49,75600.0
2015-01-12 13:45:00,22.49,22.51,22.47,22.51,65400.0,22.49,22.51,22.47,22.51,65400.0
2015-01-12 13:50:00,22.51,22.52,22.49,22.52,32400.0,22.51,22.52,22.49,22.52,32400.0
2015-01-12 13:55:00,22.52,22.52,22.47,22.48,21600.0,22.52,22.52,22.47,22.48,21600.0
2015-01-12 14:00:00,22.47,22.49,22.47,22.47,102600.0,22.47,22.49,22.47,22.47,102600.0
2015-01-12 14:05:00,22.47,22.47,22.46,22.47,32400.0,22.47,22.47,22.46,22.47,32400.0
2015-01-12 14:10:00,22.48,22.51,22.47,22.5,25200.0,22.48,22.51,22.47,22.5,25200.0
2015-01-12 14:15:00,22.49,22.5,22.45,22.45,45600.0,22.49,22.5,22.45,22.45,45600.0
2015-01-12 14:20:00,22.44,22.44,22.43,22.44,43800.0,22.44,22.44,22.43,22.44,43800.0
2015-01-12 14:25:00,22.43,22.48,22.43,22.45,53400.0,22.43,22.48,22.43,22.45,53400.0
2015-01-12 14:30:00,22.46,22.47,22.44,22.47,39000.0,22.46,22.47,22.44,22.47,39000.0
2015-01-12 14:35:00,22.47,22.49,22.45,22.45,187200.0,22.47,22.49,22.45,22.45,187200.0
2015-01-12 14:40:00,22.45,22.48,22.44,22.48,111000.0,22.45,22.48,22.44,22.48,111000.0
2015-01-12 14:45:00,22.47,22.52,22.46,22.52,36600.0,22.47,22.52,22.46,22.52,36600.0
2015-01-12 14:50:00,22.51,22.52,22.5,22.51,37800.0,22.51,22.52,22.5,22.51,37800.0
2015-01-12 14:55:00,22.51,22.54,22.5,22.52,58800.0,22.51,22.54,22.5,22.52,58800.0
2015-01-12 15:00:00,22.52,22.55,22.51,22.55,30000.0,22.52,22.55,22.51,22.55,30000.0
2015-01-12 15:05:00,22.55,22.56,22.53,22.55,71400.0,22.55,22.56,22.53,22.55,71400.0
2015-01-12 15:10:00,22.55,22.61,22.55,22.6,95400.0,22.55,22.61,22.55,22.6,95400.0
2015-01-12 15:15:00,22.61,22.64,22.61,22.63,60000.0,22.61,22.64,22.61,22.63,60000.0
2015-01-12 15:20:00,22.64,22.64,22.52,22.53,256800.0,22.64,22.64,22.52,22.53,256800.0
2015-01-12 15:25:00,22.53,22.53,22.45,22.48,258600.0,22.53,22.53,22.45,22.48,258600.0
2015-01-12 15:30:00,22.48,22.5,22.46,22.46,84000.0,22.48,22.5,22.46,22.46,84000.0
2015-01-12 15:35:00,22.46,22.5,22.44,22.5,78000.0,22.46,22.5,22.44,22.5,78000.0
2015-01-12 15:40:00,22.5,22.56,22.5,22.56,76800.0,22.5,22.56,22.5,22.56,76800.0
2015-01-12 15:45:00,22.57,22.6,22.54,22.59,125400.0,22.57,22.6,22.54,22.59,125400.0
2015-01-12 15:50:00,22.59,22.6,22.55,22.57,118200.0,22.59,22.6,22.55,22.57,118200.0
2015-01-12 15:55:00,22.57,22.58,22.54,22.55,223800.0,22.57,22.58,22.54,22.55,223800.0
2015-01-13 09:30:00,22.72,22.76,22.64,22.72,137400.0,22.72,22.76,22.64,22.72,137400.0
2015-01-13 09:35:00,22.75,22.78,22.7,22.76,62400.0,22.75,22.78,22.7,22.76,62400.0
2015-01-13 09:40:00,22.76,22.84,22.75,22.78,54000.0,22.76,22.84,22.75,22.78,54000.0
2015-01-13 09:45:00,22.82,22.84,22.77,22.8,34200.0,22.82,22.84,22.77,22.8,34200.0
2015-01-13 09:50:00,22.79,22.8,22.71,22.73,42600.0,22.79,22.8,22.71,22.73,42600.0
2015-01-13 09:55:00,22.76,22.81,22.76,22.79,42600.0,22.76,22.81,22.76,22.79,42600.0
2015-01-13 10:00:00,22.8,22.81,22.77,22.81,47400.0,22.8,22.81,22.77,22.81,47400.0
2015-01-13 10:05:00,22.8,22.83,22.76,22.83,79200.0,22.8,22.83,22.76,22.83,79200.0
2015-01-13 10:10:00,22.83,22.86,22.82,22.84,34200.0,22.83,22.86,22.82,22.84,34200.0
2015-01-13 10:15:00,22.83,22.84,22.8,22.83,29400.0,22.83,22.84,22.8,22.83,29400.0
2015-01-13 10:20:00,22.82,22.83,22.79,22.79,73800.0,22.82,22.83,22.79,22.79,73800.0
2015-01-13 10:25:00,22.79,22.79,22.77,22.77,47400.0,22.79,22.79,22.77,22.77,47400.0
2015-01-13 10:30:00,22.76,22.76,22.71,22.73,19800.0,22.76,22.76,22.71,22.73,19800.0
2015-01-13 10:35:00,22.73,22.75,22.69,22.7,126600.0,22.73,22.75,22.69,22.7,126600.0
2015-01-13 10:40:00,22.69,22.72,22.66,22.66,67200.0,22.69,22.72,22.66,22.66,67200.0
2015-01-13 10:45:00,22.67,22.69,22.66,22.68,46800.0,22.67,22.69,22.66,22.68,46800.0
2015-01-13 10:50:00,22.67,22.68,22.63,22.64,45600.0,22.67,22.68,22.63,22.64,45600.0
2015-01-13 10:55:00,22.65,22.66,22.6,22.6,46200.0,22.65,22.66,22.6,22.6,46200.0
2015-01-13 11:00:00,22.61,22.61,22.58,22.59,69600.0,22.61,22.61,22.58,22.59,69600.0
2015-01-13 11:05:00,22.6,22.6,22.58,22.58,35400.0,22.6,22.6,22.58,22.58,35400.0
2015-01-13 11:10:00,22.58,22.61,22.58,22.61,30000.0,22.58,22.61,22.58,22.61,30000.0
2015-01-13 11:15:00,22.62,22.64,22.62,22.63,20400.0,22.62,22.64,22.62,22.63,20400.0
2015-01-13 11:20:00,22.63,22.63,22.61,22.62,42600.0,22.63,22.63,22.61,22.62,42600.0
2015-01-13 11:25:00,22.63,22.64,22.62,22.62,22800.0,22.63,22.64,22.62,22.62,22800.0
2015-01-13 11:30:00,22.63,22.64,22.6,22.61,105600.0,22.63,22.64,22.6,22.61,105600.0
2015-01-13 11:35:00,22.61,22.65,22.61,22.64,22200.0,22.61,22.65,22.61,22.64,22200.0
2015-01-13 11:40:00,22.65,22.65,22.61,22.64,11400.0,22.65,22.65,22.61,22.64,11400.0
2015-01-13 11:45:00,22.65,22.7,22.65,22.7,26400.0,22.65,22.7,22.65,22.7,26400.0
2015-01-13 11:50:00,22.71,22.71,22.68,22.69,15600.0,22.71,22.71,22.68,22.69,15600.0
2015-01-13 11:55:00,22.69,22.69,22.67,22.67,10200.0,22.69,22.69,22.67,22.67,10200.0
2015-01-13 12:00:00,22.67,22.68,22.64,22.68,22200.0,22.67,22.68,22.64,22.68,22200.0
2015-01-13 12:05:00,22.67,22.67,22.65,22.66,24600.0,22.67,22.67,22.65,22.66,24600.0
2015-01-13 12:10:00,22.66,22.66,22.65,22.65,15000.0,22.66,22.66,22.65,22.65,15000.0
2015-01-13 12:15:00,22.64,22.64,22.61,22.61,14400.0,22.64,22.64,22.61,22.61,14400.0
2015-01-13 12:20:00,22.6,22.6,22.54,22.54,30600.0,22.6,22.6,22.54,22.54,30600.0
2015-01-13 12:25:00,22.55,22.55,22.54,22.54,11400.0,22.55,22.55,22.54,22.54,11400.0
2015-01-13 12:30:00,22.53,22.53,22.5,22.52,48000.0,22.53,22.53,22.5,22.52,48000.0
2015-01-13 12:35:00,22.52,22.52,22.5,22.5,6000.0,22.52,22.52,22.5,22.5,6000.0
2015-01-13 12:40:00,22.5,22.5,22.47,22.49,14400.0,22.5,22.5,22.47,22.49,14400.0
2015-01-13 12:45:00,22.47,22.49,22.46,22.49,22200.0,22.47,22.49,22.46,22.49,22200.0
2015-01-13 12:50:00,22.5,22.53,22.49,22.53,18600.0,22.5,22.53,22.49,22.53,18600.0
2015-01-13 12:55:00,22.51,22.52,22.51,22.52,9600.0,22.51,22.52,22.51,22.52,9600.0
2015-01-13 13:00:00,22.54,22.58,22.54,22.58,37200.0,22.54,22.58,22.54,22.58,37200.0
2015-01-13 13:05:00,22.58,22.59,22.56,22.56,14400.0,22.58,22.59,22.56,22.56,14400.0
2015-01-13 13:10:00,22.57,22.58,22.57,22.58,6600.0,22.57,22.58,22.57,22.58,6600.0
2015-01-13 13:15:00,22.57,22.57,22.54,22.55,3600.0,22.57,22.57,22.54,22.55,3600.0
2015-01-13 13:20:00,22.55,22.55,22.48,22.48,48600.0,22.55,22.55,22.48,22.48,48600.0
2015-01-13 13:25:00,22.5,22.52,22.45,22.47,56400.0,22.5,22.52,22.45,22.47,56400.0
2015-01-13 13:30:00,22.46,22.46,22.41,22.42,48000.0,22.46,22.46,22.41,22.42,48000.0
2015-01-13 13:35:00,22.43,22.43,22.39,22.4,22800.0,22.43,22.43,22.39,22.4,22800.0
2015-01-13 13:40:00,22.39,22.39,22.35,22.37,25200.0,22.39,22.39,22.35,22.37,25200.0
2015-01-13 13:45:00,22.37,22.37,22.32,22.32,34800.0,22.37,22.37,22.32,22.32,34800.0
2015-01-13 13:50:00,22.31,22.31,22.17,22.19,93600.0,22.31,22.31,22.17,22.19,93600.0
2015-01-13 13:55:00,22.18,22.24,22.18,22.22,37800.0,22.18,22.24,22.18,22.22,37800.0
2015-01-13 14:00:00,22.22,22.22,22.18,22.21,45000.0,22.22,22.22,22.18,22.21,45000.0
2015-01-13 14:05:00,22.21,22.21,22.13,22.18,43200.0,22.21,22.21,22.13,22.18,43200.0
2015-01-13 14:10:00,22.19,22.19,22.13,22.15,48000.0,22.19,22.19,22.13,22.15,48000.0
2015-01-13 14:15:00,22.14,22.15,22.11,22.14,44400.0,22.14,22.15,22.11,22.14,44400.0
2015-01-13 14:20:00,22.15,22.16,22.14,22.15,23400.0,22.15,22.16,22.14,22.15,23400.0
2015-01-13 14:25:00,22.16,22.19,22.15,22.19,26400.0,22.16,22.19,22.15,22.19,26400.0
2015-01-13 14:30:00,22.19,22.22,22.18,22.2,33600.0,22.19,22.22,22.18,22.2,33600.0
2015-01-13 14:35:00,22.2,22.25,22.2,22.24,31200.0,22.2,22.25,22.2,22.24,31200.0
2015-01-13 14:40:00,22.24,22.25,22.22,22.25,24600.0,22.24,22.25,22.22,22.25,24600.0
2015-01-13 14:45:00,22.25,22.25,22.23,22.24,25200.0,22.25,22.25,22.23,22.24,25200.0
2015-01-13 14:50:00,22.25,22.26,22.24,22.24,25200.0,22.25,22.26,22.24,22.24,25200.0
2015-01-13 14:55:00,22.24,22.24,22.17,22.17,32400.0,22.24,22.24,22.17,22.17,32400.0
2015-01-13 15:00:00,22.17,22.19,22.17,22.19,16200.0,22.17,22.19,22.17,22.19,16200.0
2015-01-13 15:05:00,22.18,22.18,22.13,22.14,28800.0,22.18,22.18,22.13,22.14,28800.0
2015-01-13 15:10:00,22.14,22.21,22.13,22.21,33600.0,22.14,22.21,22.13,22.21,33600.0
2015-01-13 15:15:00,22.2,22.21,22.19,22.2,20400.0,22.2,22.21,22.19,22.2,20400.0
2015-01-13 15:20:00,22.21,22.22,22.19,22.21,35400.0,22.21,22.22,22.19,22.21,35400.0
2015-01-13 15:25:00,22.22,22.23,22.18,22.18,31800.0,22.22,22.23,22.18,22.18,31800.0
2015-01-13 15:30:00,22.18,22.24,22.18,22.22,47400.0,22.18,22.24,22.18,22.22,47400.0
2015-01-13 15:35:00,22.22,22.29,22.22,22.28,42000.0,22.22,22.29,22.22,22.28,42000.0
2015-01-13 15:40:00,22.29,22.3,22.28,22.29,34200.0,22.29,22.3,22.28,22.29,34200.0
2015-01-13 15:45:00,22.28,22.29,22.24,22.25,72600.0,22.28,22.29,22.24,22.25,72600.0
2015-01-13 15:50:00,22.25,22.26,22.22,22.24,99000.0,22.25,22.26,22.22,22.24,99000.0
2015-01-13 15:55:00,22.24,22.27,22.23,22.27,201600.0,22.24,22.27,22.23,22.27,201600.0
2015-01-14 09:30:00,21.94,21.94,21.84,21.85,121200.0,21.94,21.94,21.84,21.85,121200.0
2015-01-14 09:35:00,21.88,21.94,21.86,21.89,9000.0,21.88,21.94,21.86,21.89,9000.0
2015-01-14 09:40:00,21.88,21.89,21.84,21.89,30000.0,21.88,21.89,21.84,21.89,30000.0
2015-01-14 09:45:00,21.91,22.04,21.88,22.04,36600.0,21.91,22.04,21.88,22.04,36600.0
2015-01-14 09:50:00,22.05,22.09,22.02,22.07,12600.0,22.05,22.09,22.02,22.07,12600.0
2015-01-14 09:55:00,22.06,22.09,22.05,22.06,30000.0,22.06,22.09,22.05,22.06,30000.0
2015-01-14 10:00:00,22.06,22.12,22.06,22.08,55800.0,22.06,22.12,22.06,22.08,55800.0
2015-01-14 10:05:00,22.1,22.12,22.07,22.11,84600.0,22.1,22.12,22.07,22.11,84600.0
2015-01-14 10:10:00,22.13,22.13,22.08,22.1,91200.0,22.13,22.13,22.08,22.1,91200.0
2015-01-14 10:15:00,22.1,22.12,22.08,22.1,82200.0,22.1,22.12,22.08,22.1,82200.0
2015-01-14 10:20:00,22.11,22.18,22.11,22.13,31800.0,22.11,22.18,22.11,22.13,31800.0
2015-01-14 10:25:00,22.13,22.14,22.11,22.13,60600.0,22.13,22.14,22.11,22.13,60600.0
2015-01-14 10:30:00,22.12,22.12,22.06,22.1,28800.0,22.12,22.12,22.06,22.1,28800.0
2015-01-14 10:35:00,22.1,22.12,22.06,22.07,77400.0,22.1,22.12,22.06,22.07,77400.0
2015-01-14 10:40:00,22.06,22.07,22.03,22.07,33000.0,22.06,22.07,22.03,22.07,33000.0
2015-01-14 10:45:00,22.09,22.11,22.08,22.09,73200.0,22.09,22.11,22.08,22.09,73200.0
2015-01-14 10:50:00,22.08,22.11,22.05,22.06,118800.0,22.08,22.11,22.05,22.06,118800.0
2015-01-14 10:55:00,22.06,22.08,22.04,22.08,15600.0,22.06,22.08,22.04,22.08,15600.0
2015-01-14 11:00:00,22.09,22.09,22.03,22.03,18600.0,22.09,22.09,22.03,22.03,18600.0
2015-01-14 11:05:00,22.03,22.04,21.96,21.99,36600.0,22.03,22.04,21.96,21.99,36600.0
2015-01-14 11:10:00,22.0,22.04,22.0,22.0,11400.0,22.0,22.04,22.0,22.0,11400.0
2015-01-14 11:15:00,21.98,22.0,21.97,21.98,17400.0,21.98,22.0,21.97,21.98,17400.0
2015-01-14 11:20:00,21.98,22.06,21.98,22.03,16800.0,21.98,22.06,21.98,22.03,16800.0
2015-01-14 11:25:00,22.05,22.06,22.03,22.03,43200.0,22.05,22.06,22.03,22.03,43200.0
2015-01-14 11:30:00,22.02,22.07,22.02,22.04,14400.0,22.02,22.07,22.02,22.04,14400.0
2015-01-14 11:35:00,22.03,22.07,22.03,22.07,9000.0,22.03,22.07,22.03,22.07,9000.0
2015-01-14 11:40:00,22.09,22.1,22.05,22.06,22200.0,22.09,22.1,22.05,22.06,22200.0
2015-01-14 11:45:00,22.07,22.07,22.05,22.05,7800.0,22.07,22.07,22.05,22.05,7800.0
2015-01-14 11:50:00,22.06,22.08,22.02,22.03,31800.0,22.06,22.08,22.02,22.03,31800.0
2015-01-14 11:55:00,22.03,22.05,22.01,22.01,14400.0,22.03,22.05,22.01,22.01,14400.0
2015-01-14 12:00:00,22.02,22.03,22.01,22.01,4800.0,22.02,22.03,22.01,22.01,4800.0
2015-01-14 12:05:00,22.02,22.03,22.0,22.0,14400.0,22.02,22.03,22.0,22.0,14400.0
2015-01-14 12:10:00,22.0,22.0,21.94,21.97,39000.0,22.0,22.0,21.94,21.97,39000.0
2015-01-14 12:15:00,21.97,22.0,21.94,21.94,18600.0,21.97,22.0,21.94,21.94,18600.0
2015-01-14 12:20:00,21.94,21.99,21.94,21.99,13800.0,21.94,21.99,21.94,21.99,13800.0
2015-01-14 12:25:00,21.99,22.0,21.97,21.98,12000.0,21.99,22.0,21.97,21.98,12000.0
2015-01-14 12:30:00,21.99,22.01,21.99,22.0,13200.0,21.99,22.01,21.99,22.0,13200.0
2015-01-14 12:35:00,22.0,22.03,22.0,22.02,9000.0,22.0,22.03,22.0,22.02,9000.0
2015-01-14 12:40:00,22.03,22.06,22.0,22.02,15600.0,22.03,22.06,22.0,22.02,15600.0
2015-01-14 12:45:00,22.0,22.03,21.98,22.01,22200.0,22.0,22.03,21.98,22.01,22200.0
2015-01-14 12:50:00,22.02,22.02,21.97,21.99,6000.0,22.02,22.02,21.97,21.99,6000.0
2015-01-14 12:55:00,21.99,22.02,21.98,22.02,4800.0,21.99,22.02,21.98,22.02,4800.0
2015-01-14 13:00:00,22.02,22.05,22.02,22.05,13800.0,22.02,22.05,22.02,22.05,13800.0
2015-01-14 13:05:00,22.05,22.05,22.0,22.02,12000.0,22.05,22.05,22.0,22.02,12000.0
2015-01-14 13:10:00,22.03,22.03,21.99,22.02,12000.0,22.03,22.03,21.99,22.02,12000.0
2015-01-14 13:15:00,22.01,22.03,22.0,22.03,40800.0,22.01,22.03,22.0,22.03,40800.0
2015-01-14 13:20:00,22.03,22.03,22.0,22.0,18000.0,22.03,22.03,22.0,22.0,18000.0
2015-01-14 13:25:00,21.99,22.02,21.99,22.01,43200.0,21.99,22.02,21.99,22.01,43200.0
2015-01-14 13:30:00,22.01,22.01,21.99,22.0,13200.0,22.01,22.01,21.99,22.0,13200.0
2015-01-14 13:35:00,22.0,22.0,21.98,21.98,15000.0,22.0,22.0,21.98,21.98,15000.0
2015-01-14 13:40:00,21.97,21.97,21.93,21.93,31200.0,21.97,21.97,21.93,21.93,31200.0
2015-01-14 13:45:00,21.93,21.99,21.92,21.96,39600.0,21.93,21.99,21.92,21.96,39600.0
2015-01-14 13:50:00,21.97,21.97,21.93,21.95,28200.0,21.97,21.97,21.93,21.95,28200.0
2015-01-14 13:55:00,21.95,21.97,21.94,21.97,13800.0,21.95,21.97,21.94,21.97,13800.0
2015-01-14 14:00:00,21.97,22.02,21.97,22.0,9000.0,21.97,22.02,21.97,22.0,9000.0
2015-01-14 14:05:00,22.02,22.02,21.97,21.97,22800.0,22.02,22.02,21.97,21.97,22800.0
2015-01-14 14:10:00,21.98,22.02,21.97,22.02,46200.0,21.98,22.02,21.97,22.02,46200.0
2015-01-14 14:15:00,22.02,22.02,21.98,22.01,79200.0,22.02,22.02,21.98,22.01,79200.0
2015-01-14 14:20:00,22.01,22.01,21.97,21.98,64800.0,22.01,22.01,21.97,21.98,64800.0
2015-01-14 14:25:00,21.99,22.02,21.96,21.98,50400.0,21.99,22.02,21.96,21.98,50400.0
2015-01-14 14:30:00,21.99,22.0,21.96,21.97,68400.0,21.99,22.0,21.96,21.97,68400.0
2015-01-14 14:35:00,21.97,21.98,21.92,21.94,67800.0,21.97,21.98,21.92,21.94,67800.0
2015-01-14 14:40:00,21.94,21.96,21.9,21.92,51600.0,21.94,21.96,21.9,21.92,51600.0
2015-01-14 14:45:00,21.91,21.94,21.91,21.94,41400.0,21.91,21.94,21.91,21.94,41400.0
2015-01-14 14:50:00,21.93,21.93,21.88,21.89,38400.0,21.93,21.93,21.88,21.89,38400.0
2015-01-14 14:55:00,21.89,21.91,21.89,21.89,25800.0,21.89,21.91,21.89,21.89,25800.0
2015-01-14 15:00:00,21.89,21.92,21.89,21.9,36000.0,21.89,21.92,21.89,21.9,36000.0
2015-01-14 15:05:00,21.9,21.91,21.88,21.9,55800.0,21.9,21.91,21.88,21.9,55800.0
2015-01-14 15:10:00,21.9,21.9,21.87,21.9,55800.0,21.9,21.9,21.87,21.9,55800.0
2015-01-14 15:15:00,21.9,21.93,21.89,21.93,78000.0,21.9,21.93,21.89,21.93,78000.0
2015-01-14 15:20:00,21.93,21.94,21.91,21.93,65400.0,21.93,21.94,21.91,21.93,65400.0
2015-01-14 15:25:00,21.92,21.93,21.89,21.92,82200.0,21.92,21.93,21.89,21.92,82200.0
2015-01-14 15:30:00,21.92,21.94,21.87,21.88,94200.0,21.92,21.94,21.87,21.88,94200.0
2015-01-14 15:35:00,21.88,21.89,21.86,21.87,49200.0,21.88,21.89,21.86,21.87,49200.0
2015-01-14 15:40:00,21.88,21.9,21.86,21.86,82800.0,21.88,21.9,21.86,21.86,82800.0
2015-01-14 15:45:00,21.87,21.91,21.87,21.91,153000.0,21.87,21.91,21.87,21.91,153000.0
2015-01-14 15:50:00,21.91,21.93,21.91,21.93,114600.0,21.91,21.93,21.91,21.93,114600.0
2015-01-14 15:55:00,21.92,21.95,21.92,21.94,288000.0,21.92,21.95,21.92,21.94,288000.0
2015-01-15 09:30:00,22.1,22.19,22.02,22.18,141600.0,22.1,22.19,22.02,22.18,141600.0
2015-01-15 09:35:00,22.18,22.18,22.05,22.09,67800.0,22.18,22.18,22.05,22.09,67800.0
2015-01-15 09:40:00,22.07,22.08,22.02,22.08,85200.0,22.07,22.08,22.02,22.08,85200.0
2015-01-15 09:45:00,22.07,22.08,22.01,22.03,162000.0,22.07,22.08,22.01,22.03,162000.0
2015-01-15 09:50:00,22.03,22.06,21.96,21.98,94800.0,22.03,22.06,21.96,21.98,94800.0
2015-01-15 09:55:00,21.98,22.02,21.97,22.0,57000.0,21.98,22.02,21.97,22.0,57000.0
2015-01-15 10:00:00,21.97,22.09,21.92,21.92,285600.0,21.97,22.09,21.92,21.92,285600.0
2015-01-15 10:05:00,21.93,21.94,21.87,21.93,84000.0,21.93,21.94,21.87,21.93,84000.0
2015-01-15 10:10:00,21.92,21.97,21.84,21.86,63000.0,21.92,21.97,21.84,21.86,63000.0
2015-01-15 10:15:00,21.85,21.89,21.84,21.86,25200.0,21.85,21.89,21.84,21.86,25200.0
2015-01-15 10:20:00,21.88,21.92,21.86,21.91,7800.0,21.88,21.92,21.86,21.91,7800.0
2015-01-15 10:25:00,21.93,21.94,21.91,21.91,93000.0,21.93,21.94,21.91,21.91,93000.0
2015-01-15 10:30:00,21.92,21.97,21.92,21.93,70800.0,21.92,21.97,21.92,21.93,70800.0
2015-01-15 10:35:00,21.93,21.94,21.92,21.93,81600.0,21.93,21.94,21.92,21.93,81600.0
2015-01-15 10:40:00,21.93,21.95,21.92,21.95,46800.0,21.93,21.95,21.92,21.95,46800.0
2015-01-15 10:45:00,21.96,21.96,21.91,21.92,76800.0,21.96,21.96,21.91,21.92,76800.0
2015-01-15 10:50:00,21.92,21.94,21.92,21.93,32400.0,21.92,21.94,21.92,21.93,32400.0
2015-01-15 10:55:00,21.93,21.93,21.89,21.92,18000.0,21.93,21.93,21.89,21.92,18000.0
2015-01-15 11:00:00,21.92,21.93,21.9,21.9,19800.0,21.92,21.93,21.9,21.9,19800.0
2015-01-15 11:05:00,21.91,21.92,21.86,21.89,64200.0,21.91,21.92,21.86,21.89,64200.0
2015-01-15 11:10:00,21.9,21.91,21.86,21.89,34200.0,21.9,21.91,21.86,21.89,34200.0
2015-01-15 11:15:00,21.89,21.89,21.82,21.82,37800.0,21.89,21.89,21.82,21.82,37800.0
2015-01-15 11:20:00,21.81,21.81,21.77,21.77,24000.0,21.81,21.81,21.77,21.77,24000.0
2015-01-15 11:25:00,21.77,21.77,21.75,21.75,34800.0,21.77,21.77,21.75,21.75,34800.0
2015-01-15 11:30:00,21.77,21.8,21.75,21.78,40200.0,21.77,21.8,21.75,21.78,40200.0
2015-01-15 11:35:00,21.79,21.79,21.73,21.75,84600.0,21.79,21.79,21.73,21.75,84600.0
2015-01-15 11:40:00,21.75,21.79,21.73,21.78,42000.0,21.75,21.79,21.73,21.78,42000.0
2015-01-15 11:45:00,21.79,21.79,21.76,21.77,31800.0,21.79,21.79,21.76,21.77,31800.0
2015-01-15 11:50:00,21.75,21.77,21.73,21.77,25800.0,21.75,21.77,21.73,21.77,25800.0
2015-01-15 11:55:00,21.76,21.77,21.74,21.74,19200.0,21.76,21.77,21.74,21.74,19200.0
2015-01-15 12:00:00,21.73,21.78,21.73,21.76,29400.0,21.73,21.78,21.73,21.76,29400.0
2015-01-15 12:05:00,21.76,21.81,21.75,21.78,33000.0,21.76,21.81,21.75,21.78,33000.0
2015-01-15 12:10:00,21.77,21.79,21.76,21.77,19200.0,21.77,21.79,21.76,21.77,19200.0
2015-01-15 12:15:00,21.77,21.77,21.75,21.75,17400.0,21.77,21.77,21.75,21.75,17400.0
2015-01-15 12:20:00,21.75,21.75,21.72,21.74,33000.0,21.75,21.75,21.72,21.74,33000.0
2015-01-15 12:25:00,21.74,21.76,21.74,21.74,36600.0,21.74,21.76,21.74,21.74,36600.0
2015-01-15 12:30:00,21.73,21.73,21.68,21.7,32400.0,21.73,21.73,21.68,21.7,32400.0
2015-01-15 12:35:00,21.7,21.7,21.67,21.68,60000.0,21.7,21.7,21.67,21.68,60000.0
2015-01-15 12:40:00,21.68,21.71,21.63,21.64,54000.0,21.68,21.71,21.63,21.64,54000.0
2015-01-15 12:45:00,21.64,21.65,21.6,21.62,39600.0,21.64,21.65,21.6,21.62,39600.0
2015-01-15 12:50:00,21.63,21.66,21.62,21.66,18600.0,21.63,21.66,21.62,21.66,18600.0
2015-01-15 12:55:00,21.67,21.67,21.61,21.63,27600.0,21.67,21.67,21.61,21.63,27600.0
2015-01-15 13:00:00,21.63,21.65,21.59,21.65,40800.0,21.63,21.65,21.59,21.65,40800.0
2015-01-15 13:05:00,21.67,21.67,21.61,21.62,24600.0,21.67,21.67,21.61,21.62,24600.0
2015-01-15 13:10:00,21.63,21.63,21.6,21.61,60600.0,21.63,21.63,21.6,21.61,60600.0
2015-01-15 13:15:00,21.62,21.62,21.58,21.6,250800.0,21.62,21.62,21.58,21.6,250800.0
2015-01-15 13:20:00,21.59,21.63,21.58,21.62,192600.0,21.59,21.63,21.58,21.62,192600.0
2015-01-15 13:25:00,21.62,21.63,21.53,21.54,110400.0,21.62,21.63,21.53,21.54,110400.0
2015-01-15 13:30:00,21.54,21.58,21.54,21.58,24600.0,21.54,21.58,21.54,21.58,24600.0
2015-01-15 13:35:00,21.58,21.64,21.58,21.63,171000.0,21.58,21.64,21.58,21.63,171000.0
2015-01-15 13:40:00,21.63,21.65,21.58,21.59,145800.0,21.63,21.65,21.58,21.59,145800.0
2015-01-15 13:45:00,21.59,21.6,21.57,21.57,131400.0,21.59,21.6,21.57,21.57,131400.0
2015-01-15 13:50:00,21.58,21.61,21.58,21.58,111000.0,21.58,21.61,21.58,21.58,111000.0
2015-01-15 13:55:00,21.58,21.62,21.57,21.62,183000.0,21.58,21.62,21.57,21.62,183000.0
2015-01-15 14:00:00,21.62,21.66,21.61,21.65,93600.0,21.62,21.66,21.61,21.65,93600.0
2015-01-15 14:05:00,21.64,21.69,21.64,21.68,289200.0,21.64,21.69,21.64,21.68,289200.0
2015-01-15 14:10:00,21.67,21.69,21.66,21.68,76800.0,21.67,21.69,21.66,21.68,76800.0
2015-01-15 14:15:00,21.69,21.69,21.61,21.62,84600.0,21.69,21.69,21.61,21.62,84600.0
2015-01-15 14:20:00,21.62,21.62,21.58,21.58,32400.0,21.62,21.62,21.58,21.58,32400.0
2015-01-15 14:25:00,21.58,21.6,21.57,21.59,40200.0,21.58,21.6,21.57,21.59,40200.0
2015-01-15 14:30:00,21.59,21.6,21.57,21.6,33000.0,21.59,21.6,21.57,21.6,33000.0
2015-01-15 14:35:00,21.61,21.63,21.6,21.61,51000.0,21.61,21.63,21.6,21.61,51000.0
2015-01-15 14:40:00,21.61,21.63,21.6,21.61,34200.0,21.61,21.63,21.6,21.61,34200.0
2015-01-15 14:45:00,21.6,21.61,21.58,21.59,40200.0,21.6,21.61,21.58,21.59,40200.0
2015-01-15 14:50:00,21.59,21.61,21.57,21.6,43200.0,21.59,21.61,21.57,21.6,43200.0
2015-01-15 14:55:00,21.61,21.63,21.6,21.62,42000.0,21.61,21.63,21.6,21.62,42000.0
2015-01-15 15:00:00,21.62,21.64,21.6,21.6,38400.0,21.62,21.64,21.6,21.6,38400.0
2015-01-15 15:05:00,21.61,21.62,21.58,21.58,76800.0,21.61,21.62,21.58,21.58,76800.0
2015-01-15 15:10:00,21.58,21.58,21.53,21.53,63000.0,21.58,21.58,21.53,21.53,63000.0
2015-01-15 15:15:00,21.53,21.54,21.5,21.51,92400.0,21.53,21.54,21.5,21.51,92400.0
2015-01-15 15:20:00,21.51,21.51,21.49,21.5,120600.0,21.51,21.51,21.49,21.5,120600.0
2015-01-15 15:25:00,21.5,21.52,21.49,21.5,236400.0,21.5,21.52,21.49,21.5,236400.0
2015-01-15 15:30:00,21.5,21.53,21.48,21.5,135000.0,21.5,21.53,21.48,21.5,135000.0
2015-01-15 15:35:00,21.5,21.5,21.45,21.46,115800.0,21.5,21.5,21.45,21.46,115800.0
2015-01-15 15:40:00,21.46,21.47,21.43,21.44,141600.0,21.46,21.47,21.43,21.44,141600.0
2015-01-15 15:45:00,21.44,21.47,21.41,21.47,135000.0,21.44,21.47,21.41,21.47,135000.0
2015-01-15 15:50:00,21.47,21.47,21.43,21.44,123000.0,21.47,21.47,21.43,21.44,123000.0
2015-01-15 15:55:00,21.44,21.44,21.42,21.43,168600.0,21.44,21.44,21.42,21.43,168600.0
2015-01-16 09:30:00,21.4,21.43,21.29,21.34,276600.0,21.4,21.43,21.29,21.34,276600.0
2015-01-16 09:35:00,21.35,21.4,21.32,21.35,22800.0,21.35,21.4,21.32,21.35,22800.0
2015-01-16 09:40:00,21.35,21.42,21.33,21.34,52800.0,21.35,21.42,21.33,21.34,52800.0
2015-01-16 09:45:00,21.33,21.35,21.28,21.28,11400.0,21.33,21.35,21.28,21.28,11400.0
2015-01-16 09:50:00,21.28,21.28,21.2,21.2,27000.0,21.28,21.28,21.2,21.2,27000.0
2015-01-16 09:55:00,21.21,21.3,21.21,21.27,75600.0,21.21,21.3,21.21,21.27,75600.0
2015-01-16 10:00:00,21.26,21.36,21.26,21.28,56400.0,21.26,21.36,21.26,21.28,56400.0
2015-01-16 10:05:00,21.28,21.31,21.26,21.27,64800.0,21.28,21.31,21.26,21.27,64800.0
2015-01-16 10:10:00,21.28,21.32,21.26,21.26,33600.0,21.28,21.32,21.26,21.26,33600.0
2015-01-16 10:15:00,21.26,21.32,21.25,21.3,39600.0,21.26,21.32,21.25,21.3,39600.0
2015-01-16 10:20:00,21.3,21.33,21.28,21.33,71400.0,21.3,21.33,21.28,21.33,71400.0
2015-01-16 10:25:00,21.34,21.39,21.31,21.31,131400.0,21.34,21.39,21.31,21.31,131400.0
2015-01-16 10:30:00,21.29,21.36,21.29,21.35,24000.0,21.29,21.36,21.29,21.35,24000.0
2015-01-16 10:35:00,21.36,21.36,21.32,21.34,31200.0,21.36,21.36,21.32,21.34,31200.0
2015-01-16 10:40:00,21.34,21.4,21.34,21.4,39600.0,21.34,21.4,21.34,21.4,39600.0
2015-01-16 10:45:00,21.4,21.43,21.34,21.36,104400.0,21.4,21.43,21.34,21.36,104400.0
2015-01-16 10:50:00,21.36,21.43,21.36,21.42,46800.0,21.36,21.43,21.36,21.42,46800.0
2015-01-16 10:55:00,21.42,21.45,21.41,21.43,184800.0,21.42,21.45,21.41,21.43,184800.0
2015-01-16 11:00:00,21.43,21.43,21.41,21.42,99000.0,21.43,21.43,21.41,21.42,99000.0
2015-01-16 11:05:00,21.42,21.44,21.41,21.44,51000.0,21.42,21.44,21.41,21.44,51000.0
2015-01-16 11:10:00,21.44,21.46,21.42,21.46,27000.0,21.44,21.46,21.42,21.46,27000.0
2015-01-16 11:15:00,21.46,21.47,21.44,21.45,133200.0,21.46,21.47,21.44,21.45,133200.0
2015-01-16 11:20:00,21.46,21.47,21.42,21.44,32400.0,21.46,21.47,21.42,21.44,32400.0
2015-01-16 11:25:00,21.45,21.45,21.42,21.43,19200.0,21.45,21.45,21.42,21.43,19200.0
2015-01-16 11:30:00,21.43,21.45,21.42,21.43,45600.0,21.43,21.45,21.42,21.43,45600.0
2015-01-16 11:35:00,21.43,21.48,21.42,21.48,26400.0,21.43,21.48,21.42,21.48,26400.0
2015-01-16 11:40:00,21.5,21.52,21.49,21.5,37800.0,21.5,21.52,21.49,21.5,37800.0
2015-01-16 11:45:00,21.5,21.5,21.46,21.46,21000.0,21.5,21.5,21.46,21.46,21000.0
2015-01-16 11:50:00,21.45,21.45,21.39,21.39,51000.0,21.45,21.45,21.39,21.39,51000.0
2015-01-16 11:55:00,21.38,21.42,21.38,21.39,30000.0,21.38,21.42,21.38,21.39,30000.0
2015-01-16 12:00:00,21.39,21.43,21.39,21.41,35400.0,21.39,21.43,21.39,21.41,35400.0
2015-01-16 12:05:00,21.41,21.43,21.4,21.41,30600.0,21.41,21.43,21.4,21.41,30600.0
2015-01-16 12:10:00,21.42,21.45,21.42,21.43,30600.0,21.42,21.45,21.42,21.43,30600.0
2015-01-16 12:15:00,21.43,21.46,21.43,21.45,13800.0,21.43,21.46,21.43,21.45,13800.0
2015-01-16 12:20:00,21.44,21.46,21.44,21.44,12600.0,21.44,21.46,21.44,21.44,12600.0
2015-01-16 12:25:00,21.44,21.49,21.44,21.49,41400.0,21.44,21.49,21.44,21.49,41400.0
2015-01-16 12:30:00,21.48,21.5,21.48,21.5,19200.0,21.48,21.5,21.48,21.5,19200.0
2015-01-16 12:35:00,21.5,21.51,21.49,21.5,18000.0,21.5,21.51,21.49,21.5,18000.0
2015-01-16 12:40:00,21.5,21.54,21.5,21.53,43800.0,21.5,21.54,21.5,21.53,43800.0
2015-01-16 12:45:00,21.52,21.53,21.51,21.51,11400.0,21.52,21.53,21.51,21.51,11400.0
2015-01-16 12:50:00,21.51,21.54,21.5,21.5,49800.0,21.51,21.54,21.5,21.5,49800.0
2015-01-16 12:55:00,21.5,21.5,21.49,21.5,13800.0,21.5,21.5,21.49,21.5,13800.0
2015-01-16 13:00:00,21.5,21.5,21.47,21.47,27000.0,21.5,21.5,21.47,21.47,27000.0
2015-01-16 13:05:00,21.47,21.51,21.47,21.49,26400.0,21.47,21.51,21.47,21.49,26400.0
2015-01-16 13:10:00,21.5,21.51,21.48,21.49,16800.0,21.5,21.51,21.48,21.49,16800.0
2015-01-16 13:15:00,21.49,21.51,21.49,21.49,14400.0,21.49,21.51,21.49,21.49,14400.0
2015-01-16 13:20:00,21.49,21.5,21.48,21.49,17400.0,21.49,21.5,21.48,21.49,17400.0
2015-01-16 13:25:00,21.49,21.49,21.46,21.47,43200.0,21.49,21.49,21.46,21.47,43200.0
2015-01-16 13:30:00,21.47,21.49,21.47,21.49,9000.0,21.47,21.49,21.47,21.49,9000.0
2015-01-16 13:35:00,21.49,21.51,21.49,21.5,56400.0,21.49,21.51,21.49,21.5,56400.0
2015-01-16 13:40:00,21.5,21.5,21.47,21.49,58200.0,21.5,21.5,21.47,21.49,58200.0
2015-01-16 13:45:00,21.47,21.5,21.47,21.5,10800.0,21.47,21.5,21.47,21.5,10800.0
2015-01-16 13:50:00,21.49,21.5,21.49,21.5,6600.0,21.49,21.5,21.49,21.5,6600.0
2015-01-16 13:55:00,21.5,21.53,21.5,21.52,32400.0,21.5,21.53,21.5,21.52,32400.0
2015-01-16 14:00:00,21.53,21.53,21.5,21.51,34200.0,21.53,21.53,21.5,21.51,34200.0
2015-01-16 14:05:00,21.51,21.51,21.49,21.49,16800.0,21.51,21.51,21.49,21.49,16800.0
2015-01-16 14:10:00,21.49,21.5,21.48,21.49,22200.0,21.49,21.5,21.48,21.49,22200.0
2015-01-16 14:15:00,21.49,21.5,21.49,21.49,12000.0,21.49,21.5,21.49,21.49,12000.0
2015-01-16 14:20:00,21.49,21.5,21.49,21.5,10200.0,21.49,21.5,21.49,21.5,10200.0
2015-01-16 14:25:00,21.51,21.52,21.48,21.48,41400.0,21.51,21.52,21.48,21.48,41400.0
2015-01-16 14:30:00,21.48,21.49,21.47,21.49,12000.0,21.48,21.49,21.47,21.49,12000.0
2015-01-16 14:35:00,21.49,21.49,21.46,21.47,22200.0,21.49,21.49,21.46,21.47,22200.0
2015-01-16 14:40:00,21.47,21.5,21.47,21.49,9600.0,21.47,21.5,21.47,21.49,9600.0
2015-01-16 14:45:00,21.49,21.49,21.48,21.48,25800.0,21.49,21.49,21.48,21.48,25800.0
2015-01-16 14:50:00,21.49,21.51,21.49,21.5,36000.0,21.49,21.51,21.49,21.5,36000.0
2015-01-16 14:55:00,21.49,21.5,21.48,21.5,21600.0,21.49,21.5,21.48,21.5,21600.0
2015-01-16 15:00:00,21.5,21.53,21.49,21.51,28200.0,21.5,21.53,21.49,21.51,28200.0
2015-01-16 15:05:00,21.51,21.51,21.5,21.51,13200.0,21.51,21.51,21.5,21.51,13200.0
2015-01-16 15:10:00,21.5,21.51,21.49,21.49,19800.0,21.5,21.51,21.49,21.49,19800.0
2015-01-16 15:15:00,21.49,21.51,21.49,21.5,72600.0,21.49,21.51,21.49,21.5,72600.0
2015-01-16 15:20:00,21.5,21.52,21.5,21.51,69600.0,21.5,21.52,21.5,21.51,69600.0
2015-01-16 15:25:00,21.51,21.52,21.5,21.51,34800.0,21.51,21.52,21.5,21.51,34800.0
2015-01-16 15:30:00,21.51,21.51,21.5,21.5,73200.0,21.51,21.51,21.5,21.5,73200.0
2015-01-16 15:35:00,21.5,21.52,21.5,21.5,210600.0,21.5,21.52,21.5,21.5,210600.0
2015-01-16 15:40:00,21.51,21.51,21.5,21.5,212400.0,21.51,21.51,21.5,21.5,212400.0
2015-01-16 15:45:00,21.51,21.53,21.49,21.49,270600.0,21.51,21.53,21.49,21.49,270600.0
2015-01-16 15:50:00,21.49,21.51,21.49,21.51,275400.0,21.49,21.51,21.49,21.51,275400.0
2015-01-16 15:55:00,21.51,21.55,21.5,21.53,483600.0,21.51,21.55,21.5,21.53,483600.0
2015-01-20 09:30:00,21.71,21.98,21.71,21.88,240600.0,21.71,21.98,21.71,21.88,240600.0
2015-01-20 09:35:00,21.86,21.94,21.76,21.8,121200.0,21.86,21.94,21.76,21.8,121200.0
2015-01-20 09:40:00,21.78,21.82,21.62,21.68,68400.0,21.78,21.82,21.62,21.68,68400.0
2015-01-20 09:45:00,21.69,21.75,21.64,21.64,64200.0,21.69,21.75,21.64,21.64,64200.0
2015-01-20 09:50:00,21.66,21.66,21.6,21.63,43200.0,21.66,21.66,21.6,21.63,43200.0
2015-01-20 09:55:00,21.64,21.66,21.61,21.62,57600.0,21.64,21.66,21.61,21.62,57600.0
2015-01-20 10:00:00,21.63,21.68,21.57,21.61,124800.0,21.63,21.68,21.57,21.61,124800.0
2015-01-20 10:05:00,21.6,21.62,21.54,21.58,75000.0,21.6,21.62,21.54,21.58,75000.0
2015-01-20 10:10:00,21.58,21.63,21.57,21.58,62400.0,21.58,21.63,21.57,21.58,62400.0
2015-01-20 10:15:00,21.58,21.61,21.5,21.51,79200.0,21.58,21.61,21.5,21.51,79200.0
2015-01-20 10:20:00,21.52,21.58,21.48,21.58,66000.0,21.52,21.58,21.48,21.58,66000.0
2015-01-20 10:25:00,21.56,21.56,21.49,21.5,39000.0,21.56,21.56,21.49,21.5,39000.0
2015-01-20 10:30:00,21.5,21.5,21.46,21.47,42600.0,21.5,21.5,21.46,21.47,42600.0
2015-01-20 10:35:00,21.47,21.48,21.4,21.41,36000.0,21.47,21.48,21.4,21.41,36000.0
2015-01-20 10:40:00,21.4,21.44,21.37,21.43,57600.0,21.4,21.44,21.37,21.43,57600.0
2015-01-20 10:45:00,21.41,21.47,21.38,21.45,33000.0,21.41,21.47,21.38,21.45,33000.0
2015-01-20 10:50:00,21.47,21.49,21.42,21.48,53400.0,21.47,21.49,21.42,21.48,53400.0
2015-01-20 10:55:00,21.5,21.5,21.44,21.49,32400.0,21.5,21.5,21.44,21.49,32400.0
2015-01-20 11:00:00,21.49,21.5,21.47,21.47,30600.0,21.49,21.5,21.47,21.47,30600.0
2015-01-20 11:05:00,21.48,21.52,21.47,21.51,18000.0,21.48,21.52,21.47,21.51,18000.0
2015-01-20 11:10:00,21.51,21.51,21.47,21.47,17400.0,21.51,21.51,21.47,21.47,17400.0
2015-01-20 11:15:00,21.48,21.48,21.44,21.46,24600.0,21.48,21.48,21.44,21.46,24600.0
2015-01-20 11:20:00,21.47,21.48,21.45,21.45,15000.0,21.47,21.48,21.45,21.45,15000.0
2015-01-20 11:25:00,21.43,21.45,21.4,21.43,27600.0,21.43,21.45,21.4,21.43,27600.0
2015-01-20 11:30:00,21.43,21.43,21.39,21.4,24600.0,21.43,21.43,21.39,21.4,24600.0
2015-01-20 11:35:00,21.4,21.4,21.37,21.39,13800.0,21.4,21.4,21.37,21.39,13800.0
2015-01-20 11:40:00,21.37,21.38,21.35,21.37,49200.0,21.37,21.38,21.35,21.37,49200.0
2015-01-20 11:45:00,21.36,21.37,21.34,21.37,61200.0,21.36,21.37,21.34,21.37,61200.0
2015-01-20 11:50:00,21.37,21.38,21.36,21.37,30000.0,21.37,21.38,21.36,21.37,30000.0
2015-01-20 11:55:00,21.37,21.39,21.36,21.37,121800.0,21.37,21.39,21.36,21.37,121800.0
2015-01-20 12:00:00,21.36,21.36,21.34,21.35,87600.0,21.36,21.36,21.34,21.35,87600.0
2015-01-20 12:05:00,21.35,21.37,21.34,21.37,43200.0,21.35,21.37,21.34,21.37,43200.0
2015-01-20 12:10:00,21.36,21.37,21.35,21.36,55800.0,21.36,21.37,21.35,21.36,55800.0
2015-01-20 12:15:00,21.36,21.36,21.34,21.36,39000.0,21.36,21.36,21.34,21.36,39000.0
2015-01-20 12:20:00,21.34,21.36,21.34,21.34,61200.0,21.34,21.36,21.34,21.34,61200.0
2015-01-20 12:25:00,21.34,21.37,21.34,21.37,30000.0,21.34,21.37,21.34,21.37,30000.0
2015-01-20 12:30:00,21.38,21.39,21.36,21.37,32400.0,21.38,21.39,21.36,21.37,32400.0
2015-01-20 12:35:00,21.37,21.39,21.36,21.39,39600.0,21.37,21.39,21.36,21.39,39600.0
2015-01-20 12:40:00,21.39,21.43,21.39,21.42,40800.0,21.39,21.43,21.39,21.42,40800.0
2015-01-20 12:45:00,21.43,21.45,21.42,21.45,57600.0,21.43,21.45,21.42,21.45,57600.0
2015-01-20 12:50:00,21.45,21.48,21.45,21.46,34800.0,21.45,21.48,21.45,21.46,34800.0
2015-01-20 12:55:00,21.46,21.49,21.46,21.49,20400.0,21.46,21.49,21.46,21.49,20400.0
2015-01-20 13:00:00,21.49,21.5,21.47,21.5,52800.0,21.49,21.5,21.47,21.5,52800.0
2015-01-20 13:05:00,21.49,21.5,21.44,21.47,44400.0,21.49,21.5,21.44,21.47,44400.0
2015-01-20 13:10:00,21.46,21.49,21.45,21.46,66600.0,21.46,21.49,21.45,21.46,66600.0
2015-01-20 13:15:00,21.46,21.47,21.44,21.44,53400.0,21.46,21.47,21.44,21.44,53400.0
2015-01-20 13:20:00,21.44,21.47,21.43,21.43,154200.0,21.44,21.47,21.43,21.43,154200.0
2015-01-20 13:25:00,21.44,21.47,21.44,21.44,74400.0,21.44,21.47,21.44,21.44,74400.0
2015-01-20 13:30:00,21.44,21.46,21.43,21.44,36600.0,21.44,21.46,21.43,21.44,36600.0
2015-01-20 13:35:00,21.44,21.44,21.4,21.41,31200.0,21.44,21.44,21.4,21.41,31200.0
2015-01-20 13:40:00,21.42,21.42,21.38,21.39,31200.0,21.42,21.42,21.38,21.39,31200.0
2015-01-20 13:45:00,21.39,21.39,21.36,21.38,38400.0,21.39,21.39,21.36,21.38,38400.0
2015-01-20 13:50:00,21.37,21.4,21.36,21.4,33600.0,21.37,21.4,21.36,21.4,33600.0
2015-01-20 13:55:00,21.39,21.41,21.39,21.41,28200.0,21.39,21.41,21.39,21.41,28200.0
2015-01-20 14:00:00,21.41,21.45,21.4,21.42,85800.0,21.41,21.45,21.4,21.42,85800.0
2015-01-20 14:05:00,21.42,21.44,21.41,21.43,40800.0,21.42,21.44,21.41,21.43,40800.0
2015-01-20 14:10:00,21.43,21.43,21.39,21.4,34800.0,21.43,21.43,21.39,21.4,34800.0
2015-01-20 14:15:00,21.41,21.41,21.37,21.4,28800.0,21.41,21.41,21.37,21.4,28800.0
2015-01-20 14:20:00,21.4,21.41,21.39,21.41,24000.0,21.4,21.41,21.39,21.41,24000.0
2015-01-20 14:25:00,21.41,21.42,21.4,21.41,33000.0,21.41,21.42,21.4,21.41,33000.0
2015-01-20 14:30:00,21.42,21.46,21.42,21.46,27600.0,21.42,21.46,21.42,21.46,27600.0
2015-01-20 14:35:00,21.46,21.5,21.46,21.49,45600.0,21.46,21.5,21.46,21.49,45600.0
2015-01-20 14:40:00,21.49,21.55,21.49,21.55,42000.0,21.49,21.55,21.49,21.55,42000.0
2015-01-20 14:45:00,21.54,21.54,21.5,21.51,59400.0,21.54,21.54,21.5,21.51,59400.0
2015-01-20 14:50:00,21.51,21.51,21.47,21.47,45600.0,21.51,21.51,21.47,21.47,45600.0
2015-01-20 14:55:00,21.47,21.48,21.45,21.47,43800.0,21.47,21.48,21.45,21.47,43800.0
2015-01-20 15:00:00,21.47,21.48,21.45,21.46,35400.0,21.47,21.48,21.45,21.46,35400.0
2015-01-20 15:05:00,21.46,21.48,21.45,21.48,52200.0,21.46,21.48,21.45,21.48,52200.0
2015-01-20 15:10:00,21.48,21.48,21.46,21.47,31200.0,21.48,21.48,21.46,21.47,31200.0
2015-01-20 15:15:00,21.47,21.49,21.46,21.49,47400.0,21.47,21.49,21.46,21.49,47400.0
2015-01-20 15:20:00,21.5,21.5,21.47,21.48,42000.0,21.5,21.5,21.47,21.48,42000.0
2015-01-20 15:25:00,21.49,21.49,21.43,21.43,126600.0,21.49,21.49,21.43,21.43,126600.0
2015-01-20 15:30:00,21.43,21.43,21.39,21.41,85800.0,21.43,21.43,21.39,21.41,85800.0
2015-01-20 15:35:00,21.41,21.43,21.4,21.41,62400.0,21.41,21.43,21.4,21.41,62400.0
2015-01-20 15:40:00,21.42,21.44,21.41,21.42,70800.0,21.42,21.44,21.41,21.42,70800.0
2015-01-20 15:45:00,21.43,21.44,21.42,21.43,149400.0,21.43,21.44,21.42,21.43,149400.0
2015-01-20 15:50:00,21.43,21.43,21.38,21.38,117000.0,21.43,21.43,21.38,21.38,117000.0
2015-01-20 15:55:00,21.38,21.41,21.37,21.4,269400.0,21.38,21.41,21.37,21.4,269400.0
2015-01-21 09:30:00,21.4,21.52,21.33,21.52,88200.0,21.4,21.52,21.33,21.52,88200.0
2015-01-21 09:35:00,21.48,21.48,21.31,21.31,87600.0,21.48,21.48,21.31,21.31,87600.0
2015-01-21 09:40:00,21.38,21.38,21.27,21.32,147000.0,21.38,21.38,21.27,21.32,147000.0
2015-01-21 09:45:00,21.31,21.35,21.26,21.26,43200.0,21.31,21.35,21.26,21.26,43200.0
2015-01-21 09:50:00,21.29,21.36,21.29,21.3,57600.0,21.29,21.36,21.29,21.3,57600.0
2015-01-21 09:55:00,21.31,21.33,21.28,21.33,25800.0,21.31,21.33,21.28,21.33,25800.0
2015-01-21 10:00:00,21.33,21.38,21.3,21.3,104400.0,21.33,21.38,21.3,21.3,104400.0
2015-01-21 10:05:00,21.31,21.36,21.31,21.33,74400.0,21.31,21.36,21.31,21.33,74400.0
2015-01-21 10:10:00,21.33,21.34,21.31,21.34,68400.0,21.33,21.34,21.31,21.34,68400.0
2015-01-21 10:15:00,21.32,21.35,21.3,21.34,48000.0,21.32,21.35,21.3,21.34,48000.0
2015-01-21 10:20:00,21.34,21.35,21.31,21.33,37800.0,21.34,21.35,21.31,21.33,37800.0
2015-01-21 10:25:00,21.34,21.34,21.29,21.33,40800.0,21.34,21.34,21.29,21.33,40800.0
2015-01-21 10:30:00,21.33,21.35,21.32,21.33,60000.0,21.33,21.35,21.32,21.33,60000.0
2015-01-21 10:35:00,21.33,21.34,21.31,21.33,93000.0,21.33,21.34,21.31,21.33,93000.0
2015-01-21 10:40:00,21.34,21.35,21.33,21.34,91200.0,21.34,21.35,21.33,21.34,91200.0
2015-01-21 10:45:00,21.35,21.37,21.33,21.36,108600.0,21.35,21.37,21.33,21.36,108600.0
2015-01-21 10:50:00,21.38,21.48,21.35,21.48,255600.0,21.38,21.48,21.35,21.48,255600.0
2015-01-21 10:55:00,21.48,21.51,21.48,21.5,48600.0,21.48,21.51,21.48,21.5,48600.0
2015-01-21 11:00:00,21.5,21.51,21.49,21.49,66600.0,21.5,21.51,21.49,21.49,66600.0
2015-01-21 11:05:00,21.5,21.5,21.48,21.5,43800.0,21.5,21.5,21.48,21.5,43800.0
2015-01-21 11:10:00,21.5,21.51,21.48,21.49,58200.0,21.5,21.51,21.48,21.49,58200.0
2015-01-21 11:15:00,21.49,21.51,21.48,21.5,50400.0,21.49,21.51,21.48,21.5,50400.0
2015-01-21 11:20:00,21.5,21.51,21.47,21.5,45000.0,21.5,21.51,21.47,21.5,45000.0
2015-01-21 11:25:00,21.5,21.5,21.48,21.5,34800.0,21.5,21.5,21.48,21.5,34800.0
2015-01-21 11:30:00,21.5,21.51,21.48,21.5,45000.0,21.5,21.51,21.48,21.5,45000.0
2015-01-21 11:35:00,21.51,21.51,21.48,21.48,40200.0,21.51,21.51,21.48,21.48,40200.0
2015-01-21 11:40:00,21.49,21.5,21.48,21.49,28800.0,21.49,21.5,21.48,21.49,28800.0
2015-01-21 11:45:00,21.49,21.5,21.48,21.5,75000.0,21.49,21.5,21.48,21.5,75000.0
2015-01-21 11:50:00,21.5,21.5,21.47,21.5,21600.0,21.5,21.5,21.47,21.5,21600.0
2015-01-21 11:55:00,21.5,21.5,21.48,21.49,15000.0,21.5,21.5,21.48,21.49,15000.0
2015-01-21 12:00:00,21.48,21.51,21.47,21.5,16800.0,21.48,21.51,21.47,21.5,16800.0
2015-01-21 12:05:00,21.5,21.5,21.47,21.48,12000.0,21.5,21.5,21.47,21.48,12000.0
2015-01-21 12:10:00,21.48,21.51,21.48,21.5,16200.0,21.48,21.51,21.48,21.5,16200.0
2015-01-21 12:15:00,21.51,21.51,21.49,21.5,58800.0,21.51,21.51,21.49,21.5,58800.0
2015-01-21 12:20:00,21.5,21.5,21.48,21.48,17400.0,21.5,21.5,21.48,21.48,17400.0
2015-01-21 12:25:00,21.49,21.5,21.48,21.5,29400.0,21.49,21.5,21.48,21.5,29400.0
2015-01-21 12:30:00,21.5,21.51,21.5,21.5,31200.0,21.5,21.51,21.5,21.5,31200.0
2015-01-21 12:35:00,21.5,21.5,21.49,21.5,19200.0,21.5,21.5,21.49,21.5,19200.0
2015-01-21 12:40:00,21.5,21.5,21.49,21.5,20400.0,21.5,21.5,21.49,21.5,20400.0
2015-01-21 12:45:00,21.5,21.5,21.5,21.5,40200.0,21.5,21.5,21.5,21.5,40200.0
2015-01-21 12:50:00,21.5,21.5,21.46,21.46,40800.0,21.5,21.5,21.46,21.46,40800.0
2015-01-21 12:55:00,21.47,21.49,21.46,21.49,26400.0,21.47,21.49,21.46,21.49,26400.0
2015-01-21 13:00:00,21.48,21.5,21.48,21.49,28800.0,21.48,21.5,21.48,21.49,28800.0
2015-01-21 13:05:00,21.49,21.5,21.49,21.5,109200.0,21.49,21.5,21.49,21.5,109200.0
2015-01-21 13:10:00,21.5,21.5,21.48,21.5,21000.0,21.5,21.5,21.48,21.5,21000.0
2015-01-21 13:15:00,21.5,21.5,21.49,21.5,32400.0,21.5,21.5,21.49,21.5,32400.0
2015-01-21 13:20:00,21.5,21.5,21.49,21.5,36000.0,21.5,21.5,21.49,21.5,36000.0
2015-01-21 13:25:00,21.5,21.5,21.47,21.47,39000.0,21.5,21.5,21.47,21.47,39000.0
2015-01-21 13:30:00,21.47,21.47,21.46,21.46,25800.0,21.47,21.47,21.46,21.46,25800.0
2015-01-21 13:35:00,21.47,21.49,21.46,21.49,27600.0,21.47,21.49,21.46,21.49,27600.0
2015-01-21 13:40:00,21.49,21.5,21.49,21.5,22200.0,21.49,21.5,21.49,21.5,22200.0
2015-01-21 13:45:00,21.49,21.49,21.47,21.49,20400.0,21.49,21.49,21.47,21.49,20400.0
2015-01-21 13:50:00,21.49,21.5,21.47,21.47,16200.0,21.49,21.5,21.47,21.47,16200.0
2015-01-21 13:55:00,21.47,21.48,21.46,21.47,19800.0,21.47,21.48,21.46,21.47,19800.0
2015-01-21 14:00:00,21.47,21.47,21.44,21.45,54600.0,21.47,21.47,21.44,21.45,54600.0
2015-01-21 14:05:00,21.45,21.46,21.45,21.46,21000.0,21.45,21.46,21.45,21.46,21000.0
2015-01-21 14:10:00,21.46,21.48,21.44,21.47,24600.0,21.46,21.48,21.44,21.47,24600.0
2015-01-21 14:15:00,21.48,21.49,21.47,21.48,13200.0,21.48,21.49,21.47,21.48,13200.0
2015-01-21 14:20:00,21.49,21.5,21.48,21.5,48000.0,21.49,21.5,21.48,21.5,48000.0
2015-01-21 14:25:00,21.5,21.5,21.49,21.5,36600.0,21.5,21.5,21.49,21.5,36600.0
2015-01-21 14:30:00,21.5,21.51,21.49,21.49,54000.0,21.5,21.51,21.49,21.49,54000.0
2015-01-21 14:35:00,21.48,21.49,21.47,21.47,29400.0,21.48,21.49,21.47,21.47,29400.0
2015-01-21 14:40:00,21.46,21.48,21.46,21.48,20400.0,21.46,21.48,21.46,21.48,20400.0
2015-01-21 14:45:00,21.5,21.5,21.49,21.5,26400.0,21.5,21.5,21.49,21.5,26400.0
2015-01-21 14:50:00,21.5,21.5,21.49,21.5,53400.0,21.5,21.5,21.49,21.5,53400.0
2015-01-21 14:55:00,21.5,21.51,21.5,21.5,106200.0,21.5,21.51,21.5,21.5,106200.0
2015-01-21 15:00:00,21.5,21.5,21.49,21.49,31200.0,21.5,21.5,21.49,21.49,31200.0
2015-01-21 15:05:00,21.49,21.5,21.48,21.49,21000.0,21.49,21.5,21.48,21.49,21000.0
2015-01-21 15:10:00,21.48,21.49,21.47,21.49,20400.0,21.48,21.49,21.47,21.49,20400.0
2015-01-21 15:15:00,21.49,21.5,21.49,21.5,54000.0,21.49,21.5,21.49,21.5,54000.0
2015-01-21 15:20:00,21.5,21.5,21.49,21.5,79800.0,21.5,21.5,21.49,21.5,79800.0
2015-01-21 15:25:00,21.5,21.5,21.49,21.49,66600.0,21.5,21.5,21.49,21.49,66600.0
2015-01-21 15:30:00,21.5,21.53,21.49,21.53,119400.0,21.5,21.53,21.49,21.53,119400.0
2015-01-21 15:35:00,21.54,21.56,21.52,21.54,66000.0,21.54,21.56,21.52,21.54,66000.0
2015-01-21 15:40:00,21.55,21.56,21.54,21.56,39000.0,21.55,21.56,21.54,21.56,39000.0
2015-01-21 15:45:00,21.56,21.58,21.56,21.57,73800.0,21.56,21.58,21.56,21.57,73800.0
2015-01-21 15:50:00,21.57,21.57,21.56,21.56,45600.0,21.57,21.57,21.56,21.56,45600.0
2015-01-21 15:55:00,21.57,21.57,21.47,21.48,453000.0,21.57,21.57,21.47,21.48,453000.0
2015-01-22 09:30:00,21.63,21.75,21.48,21.49,122400.0,21.63,21.75,21.48,21.49,122400.0
2015-01-22 09:35:00,21.48,21.55,21.33,21.38,195000.0,21.48,21.55,21.33,21.38,195000.0
2015-01-22 09:40:00,21.34,21.42,21.28,21.36,93600.0,21.34,21.42,21.28,21.36,93600.0
2015-01-22 09:45:00,21.36,21.36,21.26,21.33,37200.0,21.36,21.36,21.26,21.33,37200.0
2015-01-22 09:50:00,21.36,21.4,21.3,21.34,76200.0,21.36,21.4,21.3,21.34,76200.0
2015-01-22 09:55:00,21.33,21.39,21.32,21.36,39600.0,21.33,21.39,21.32,21.36,39600.0
2015-01-22 10:00:00,21.37,21.41,21.32,21.35,89400.0,21.37,21.41,21.32,21.35,89400.0
2015-01-22 10:05:00,21.35,21.37,21.32,21.33,98400.0,21.35,21.37,21.32,21.33,98400.0
2015-01-22 10:10:00,21.34,21.4,21.32,21.36,240000.0,21.34,21.4,21.32,21.36,240000.0
2015-01-22 10:15:00,21.35,21.36,21.33,21.34,131400.0,21.35,21.36,21.33,21.34,131400.0
2015-01-22 10:20:00,21.33,21.38,21.33,21.37,172800.0,21.33,21.38,21.33,21.37,172800.0
2015-01-22 10:25:00,21.38,21.47,21.36,21.46,122400.0,21.38,21.47,21.36,21.46,122400.0
2015-01-22 10:30:00,21.46,21.52,21.45,21.51,16800.0,21.46,21.52,21.45,21.51,16800.0
2015-01-22 10:35:00,21.5,21.58,21.5,21.55,61800.0,21.5,21.58,21.5,21.55,61800.0
2015-01-22 10:40:00,21.56,21.64,21.56,21.64,36000.0,21.56,21.64,21.56,21.64,36000.0
2015-01-22 10:45:00,21.65,21.72,21.64,21.71,91200.0,21.65,21.72,21.64,21.71,91200.0
2015-01-22 10:50:00,21.71,21.77,21.68,21.68,47400.0,21.71,21.77,21.68,21.68,47400.0
2015-01-22 10:55:00,21.68,21.69,21.58,21.58,186600.0,21.68,21.69,21.58,21.58,186600.0
2015-01-22 11:00:00,21.58,21.61,21.44,21.44,177600.0,21.58,21.61,21.44,21.44,177600.0
2015-01-22 11:05:00,21.44,21.45,21.34,21.34,223800.0,21.44,21.45,21.34,21.34,223800.0
2015-01-22 11:10:00,21.34,21.37,21.33,21.33,118800.0,21.34,21.37,21.33,21.33,118800.0
2015-01-22 11:15:00,21.34,21.4,21.33,21.39,100200.0,21.34,21.4,21.33,21.39,100200.0
2015-01-22 11:20:00,21.41,21.49,21.39,21.49,48600.0,21.41,21.49,21.39,21.49,48600.0
2015-01-22 11:25:00,21.49,21.53,21.46,21.46,82200.0,21.49,21.53,21.46,21.46,82200.0
2015-01-22 11:30:00,21.46,21.51,21.45,21.49,43800.0,21.46,21.51,21.45,21.49,43800.0
2015-01-22 11:35:00,21.49,21.51,21.48,21.51,38400.0,21.49,21.51,21.48,21.51,38400.0
2015-01-22 11:40:00,21.5,21.52,21.5,21.52,22200.0,21.5,21.52,21.5,21.52,22200.0
2015-01-22 11:45:00,21.53,21.54,21.52,21.54,19800.0,21.53,21.54,21.52,21.54,19800.0
2015-01-22 11:50:00,21.53,21.55,21.53,21.55,24600.0,21.53,21.55,21.53,21.55,24600.0
2015-01-22 11:55:00,21.56,21.58,21.55,21.58,13800.0,21.56,21.58,21.55,21.58,13800.0
2015-01-22 12:00:00,21.58,21.59,21.57,21.59,13800.0,21.58,21.59,21.57,21.59,13800.0
2015-01-22 12:05:00,21.6,21.62,21.59,21.6,23400.0,21.6,21.62,21.59,21.6,23400.0
2015-01-22 12:10:00,21.59,21.62,21.59,21.61,15600.0,21.59,21.62,21.59,21.61,15600.0
2015-01-22 12:15:00,21.62,21.62,21.58,21.6,25200.0,21.62,21.62,21.58,21.6,25200.0
2015-01-22 12:20:00,21.6,21.63,21.6,21.62,30000.0,21.6,21.63,21.6,21.62,30000.0
2015-01-22 12:25:00,21.62,21.65,21.62,21.64,13200.0,21.62,21.65,21.62,21.64,13200.0
2015-01-22 12:30:00,21.63,21.63,21.61,21.61,11400.0,21.63,21.63,21.61,21.61,11400.0
2015-01-22 12:35:00,21.62,21.62,21.6,21.61,19800.0,21.62,21.62,21.6,21.61,19800.0
2015-01-22 12:40:00,21.61,21.61,21.6,21.61,18600.0,21.61,21.61,21.6,21.61,18600.0
2015-01-22 12:45:00,21.61,21.63,21.61,21.63,25800.0,21.61,21.63,21.61,21.63,25800.0
2015-01-22 12:50:00,21.63,21.63,21.59,21.59,34200.0,21.63,21.63,21.59,21.59,34200.0
2015-01-22 12:55:00,21.59,21.61,21.59,21.61,10200.0,21.59,21.61,21.59,21.61,10200.0
2015-01-22 13:00:00,21.61,21.64,21.61,21.62,14400.0,21.61,21.64,21.61,21.62,14400.0
2015-01-22 13:05:00,21.62,21.65,21.62,21.64,13800.0,21.62,21.65,21.62,21.64,13800.0
2015-01-22 13:10:00,21.65,21.66,21.65,21.65,34200.0,21.65,21.66,21.65,21.65,34200.0
2015-01-22 13:15:00,21.65,21.66,21.63,21.63,17400.0,21.65,21.66,21.63,21.63,17400.0
2015-01-22 13:20:00,21.64,21.65,21.62,21.64,17400.0,21.64,21.65,21.62,21.64,17400.0
2015-01-22 13:25:00,21.62,21.62,21.6,21.62,27600.0,21.62,21.62,21.6,21.62,27600.0
2015-01-22 13:30:00,21.63,21.65,21.62,21.64,21000.0,21.63,21.65,21.62,21.64,21000.0
2015-01-22 13:35:00,21.64,21.67,21.64,21.66,26400.0,21.64,21.67,21.64,21.66,26400.0
2015-01-22 13:40:00,21.67,21.71,21.67,21.7,32400.0,21.67,21.71,21.67,21.7,32400.0
2015-01-22 13:45:00,21.7,21.71,21.69,21.7,46800.0,21.7,21.71,21.69,21.7,46800.0
2015-01-22 13:50:00,21.71,21.71,21.68,21.68,32400.0,21.71,21.71,21.68,21.68,32400.0
2015-01-22 13:55:00,21.67,21.67,21.56,21.57,169200.0,21.67,21.67,21.56,21.57,169200.0
2015-01-22 14:00:00,21.56,21.57,21.5,21.5,162600.0,21.56,21.57,21.5,21.5,162600.0
2015-01-22 14:05:00,21.5,21.52,21.5,21.5,105000.0,21.5,21.52,21.5,21.5,105000.0
2015-01-22 14:10:00,21.5,21.52,21.5,21.5,116400.0,21.5,21.52,21.5,21.5,116400.0
2015-01-22 14:15:00,21.5,21.55,21.45,21.49,234600.0,21.5,21.55,21.45,21.49,234600.0
2015-01-22 14:20:00,21.49,21.52,21.49,21.5,87600.0,21.49,21.52,21.49,21.5,87600.0
2015-01-22 14:25:00,21.5,21.52,21.5,21.5,91200.0,21.5,21.52,21.5,21.5,91200.0
2015-01-22 14:30:00,21.5,21.6,21.5,21.59,64800.0,21.5,21.6,21.5,21.59,64800.0
2015-01-22 14:35:00,21.6,21.64,21.6,21.64,34200.0,21.6,21.64,21.6,21.64,34200.0
2015-01-22 14:40:00,21.64,21.65,21.63,21.65,16800.0,21.64,21.65,21.63,21.65,16800.0
2015-01-22 14:45:00,21.65,21.71,21.65,21.71,63000.0,21.65,21.71,21.65,21.71,63000.0
2015-01-22 14:50:00,21.71,21.73,21.7,21.72,43200.0,21.71,21.73,21.7,21.72,43200.0
2015-01-22 14:55:00,21.73,21.78,21.73,21.78,36600.0,21.73,21.78,21.73,21.78,36600.0
2015-01-22 15:00:00,21.78,21.79,21.77,21.79,57000.0,21.78,21.79,21.77,21.79,57000.0
2015-01-22 15:05:00,21.78,21.78,21.74,21.75,51000.0,21.78,21.78,21.74,21.75,51000.0
2015-01-22 15:10:00,21.75,21.79,21.75,21.78,37800.0,21.75,21.79,21.75,21.78,37800.0
2015-01-22 15:15:00,21.79,21.81,21.79,21.81,30000.0,21.79,21.81,21.79,21.81,30000.0
2015-01-22 15:20:00,21.81,21.81,21.75,21.76,56400.0,21.81,21.81,21.75,21.76,56400.0
2015-01-22 15:25:00,21.76,21.77,21.72,21.76,96000.0,21.76,21.77,21.72,21.76,96000.0
2015-01-22 15:30:00,21.76,21.77,21.74,21.76,58800.0,21.76,21.77,21.74,21.76,58800.0
2015-01-22 15:35:00,21.76,21.77,21.75,21.76,55200.0,21.76,21.77,21.75,21.76,55200.0
2015-01-22 15:40:00,21.76,21.76,21.75,21.76,81000.0,21.76,21.76,21.75,21.76,81000.0
2015-01-22 15:45:00,21.76,21.77,21.75,21.76,120000.0,21.76,21.77,21.75,21.76,120000.0
2015-01-22 15:50:00,21.76,21.76,21.75,21.76,168000.0,21.76,21.76,21.75,21.76,168000.0
2015-01-22 15:55:00,21.76,21.79,21.72,21.72,398400.0,21.76,21.79,21.72,21.72,398400.0
2015-01-23 09:30:00,21.77,21.81,21.71,21.8,99000.0,21.77,21.81,21.71,21.8,99000.0
2015-01-23 09:35:00,21.81,21.81,21.69,21.75,28800.0,21.81,21.81,21.69,21.75,28800.0
2015-01-23 09:40:00,21.75,21.8,21.7,21.75,64800.0,21.75,21.8,21.7,21.75,64800.0
2015-01-23 09:45:00,21.75,21.8,21.65,21.67,93600.0,21.75,21.8,21.65,21.67,93600.0
2015-01-23 09:50:00,21.67,21.73,21.63,21.71,209400.0,21.67,21.73,21.63,21.71,209400.0
2015-01-23 09:55:00,21.7,21.77,21.68,21.75,75600.0,21.7,21.77,21.68,21.75,75600.0
2015-01-23 10:00:00,21.73,21.77,21.66,21.66,129000.0,21.73,21.77,21.66,21.66,129000.0
2015-01-23 10:05:00,21.67,21.72,21.65,21.71,51600.0,21.67,21.72,21.65,21.71,51600.0
2015-01-23 10:10:00,21.72,21.74,21.69,21.7,60600.0,21.72,21.74,21.69,21.7,60600.0
2015-01-23 10:15:00,21.69,21.72,21.68,21.71,36000.0,21.69,21.72,21.68,21.71,36000.0
2015-01-23 10:20:00,21.73,21.75,21.73,21.75,52200.0,21.73,21.75,21.73,21.75,52200.0
2015-01-23 10:25:00,21.75,21.75,21.67,21.67,89400.0,21.75,21.75,21.67,21.67,89400.0
2015-01-23 10:30:00,21.67,21.68,21.65,21.65,99000.0,21.67,21.68,21.65,21.65,99000.0
2015-01-23 10:35:00,21.66,21.67,21.64,21.66,18000.0,21.66,21.67,21.64,21.66,18000.0
2015-01-23 10:40:00,21.65,21.67,21.65,21.66,23400.0,21.65,21.67,21.65,21.66,23400.0
2015-01-23 10:45:00,21.67,21.67,21.63,21.65,29400.0,21.67,21.67,21.63,21.65,29400.0
2015-01-23 10:50:00,21.65,21.68,21.65,21.67,114600.0,21.65,21.68,21.65,21.67,114600.0
2015-01-23 10:55:00,21.67,21.68,21.66,21.66,39600.0,21.67,21.68,21.66,21.66,39600.0
2015-01-23 11:00:00,21.66,21.68,21.65,21.67,22800.0,21.66,21.68,21.65,21.67,22800.0
2015-01-23 11:05:00,21.66,21.67,21.64,21.65,42600.0,21.66,21.67,21.64,21.65,42600.0
2015-01-23 11:10:00,21.63,21.64,21.62,21.64,7800.0,21.63,21.64,21.62,21.64,7800.0
2015-01-23 11:15:00,21.66,21.67,21.66,21.66,22200.0,21.66,21.67,21.66,21.66,22200.0
2015-01-23 11:20:00,21.66,21.67,21.66,21.66,35400.0,21.66,21.67,21.66,21.66,35400.0
2015-01-23 11:25:00,21.66,21.67,21.66,21.67,103800.0,21.66,21.67,21.66,21.67,103800.0
2015-01-23 11:30:00,21.67,21.67,21.65,21.66,33600.0,21.67,21.67,21.65,21.66,33600.0
2015-01-23 11:35:00,21.66,21.67,21.65,21.65,21600.0,21.66,21.67,21.65,21.65,21600.0
2015-01-23 11:40:00,21.66,21.67,21.66,21.66,21600.0,21.66,21.67,21.66,21.66,21600.0
2015-01-23 11:45:00,21.67,21.67,21.66,21.66,50400.0,21.67,21.67,21.66,21.66,50400.0
2015-01-23 11:50:00,21.66,21.67,21.66,21.67,23400.0,21.66,21.67,21.66,21.67,23400.0
2015-01-23 11:55:00,21.67,21.67,21.66,21.66,62400.0,21.67,21.67,21.66,21.66,62400.0
2015-01-23 12:00:00,21.66,21.68,21.66,21.67,44400.0,21.66,21.68,21.66,21.67,44400.0
2015-01-23 12:05:00,21.66,21.67,21.66,21.67,30600.0,21.66,21.67,21.66,21.67,30600.0
2015-01-23 12:10:00,21.67,21.68,21.66,21.66,66600.0,21.67,21.68,21.66,21.66,66600.0
2015-01-23 12:15:00,21.67,21.67,21.63,21.64,60600.0,21.67,21.67,21.63,21.64,60600.0
2015-01-23 12:20:00,21.64,21.65,21.62,21.65,10800.0,21.64,21.65,21.62,21.65,10800.0
2015-01-23 12:25:00,21.64,21.66,21.64,21.66,5400.0,21.64,21.66,21.64,21.66,5400.0
2015-01-23 12:30:00,21.66,21.67,21.66,21.66,23400.0,21.66,21.67,21.66,21.66,23400.0
2015-01-23 12:35:00,21.66,21.67,21.66,21.66,40800.0,21.66,21.67,21.66,21.66,40800.0
2015-01-23 12:40:00,21.67,21.67,21.65,21.66,31200.0,21.67,21.67,21.65,21.66,31200.0
2015-01-23 12:45:00,21.67,21.67,21.66,21.66,44400.0,21.67,21.67,21.66,21.66,44400.0
2015-01-23 12:50:00,21.67,21.67,21.67,21.67,66600.0,21.67,21.67,21.67,21.67,66600.0
2015-01-23 12:55:00,21.67,21.67,21.66,21.66,23400.0,21.67,21.67,21.66,21.66,23400.0
2015-01-23 13:00:00,21.66,21.67,21.66,21.67,8400.0,21.66,21.67,21.66,21.67,8400.0
2015-01-23 13:05:00,21.67,21.67,21.66,21.66,42600.0,21.67,21.67,21.66,21.66,42600.0
2015-01-23 13:10:00,21.67,21.67,21.65,21.66,34200.0,21.67,21.67,21.65,21.66,34200.0
2015-01-23 13:15:00,21.65,21.65,21.63,21.63,16200.0,21.65,21.65,21.63,21.63,16200.0
2015-01-23 13:20:00,21.63,21.65,21.63,21.65,12600.0,21.63,21.65,21.63,21.65,12600.0
2015-01-23 13:25:00,21.66,21.66,21.65,21.65,26400.0,21.66,21.66,21.65,21.65,26400.0
2015-01-23 13:30:00,21.66,21.66,21.66,21.66,10800.0,21.66,21.66,21.66,21.66,10800.0
2015-01-23 13:35:00,21.66,21.67,21.66,21.67,16800.0,21.66,21.67,21.66,21.67,16800.0
2015-01-23 13:40:00,21.67,21.67,21.65,21.65,49800.0,21.67,21.67,21.65,21.65,49800.0
2015-01-23 13:45:00,21.65,21.66,21.65,21.66,16200.0,21.65,21.66,21.65,21.66,16200.0
2015-01-23 13:50:00,21.66,21.67,21.66,21.67,15000.0,21.66,21.67,21.66,21.67,15000.0
2015-01-23 13:55:00,21.66,21.67,21.66,21.66,55800.0,21.66,21.67,21.66,21.66,55800.0
2015-01-23 14:00:00,21.66,21.67,21.65,21.66,43200.0,21.66,21.67,21.65,21.66,43200.0
2015-01-23 14:05:00,21.66,21.66,21.66,21.66,10800.0,21.66,21.66,21.66,21.66,10800.0
2015-01-23 14:10:00,21.66,21.66,21.66,21.66,16800.0,21.66,21.66,21.66,21.66,16800.0
2015-01-23 14:15:00,21.66,21.66,21.64,21.66,35400.0,21.66,21.66,21.64,21.66,35400.0
2015-01-23 14:20:00,21.66,21.67,21.65,21.66,20400.0,21.66,21.67,21.65,21.66,20400.0
2015-01-23 14:25:00,21.66,21.66,21.65,21.66,16800.0,21.66,21.66,21.65,21.66,16800.0
2015-01-23 14:30:00,21.66,21.67,21.65,21.65,27000.0,21.66,21.67,21.65,21.65,27000.0
2015-01-23 14:35:00,21.64,21.64,21.61,21.62,39600.0,21.64,21.64,21.61,21.62,39600.0
2015-01-23 14:40:00,21.62,21.63,21.61,21.61,51000.0,21.62,21.63,21.61,21.61,51000.0
2015-01-23 14:45:00,21.61,21.61,21.58,21.59,21000.0,21.61,21.61,21.58,21.59,21000.0
2015-01-23 14:50:00,21.59,21.6,21.59,21.59,12000.0,21.59,21.6,21.59,21.59,12000.0
2015-01-23 14:55:00,21.6,21.61,21.6,21.6,33600.0,21.6,21.61,21.6,21.6,33600.0
2015-01-23 15:00:00,21.6,21.62,21.59,21.62,21000.0,21.6,21.62,21.59,21.62,21000.0
2015-01-23 15:05:00,21.61,21.63,21.61,21.63,34800.0,21.61,21.63,21.61,21.63,34800.0
2015-01-23 15:10:00,21.63,21.65,21.62,21.62,43800.0,21.63,21.65,21.62,21.62,43800.0
2015-01-23 15:15:00,21.63,21.64,21.62,21.63,38400.0,21.63,21.64,21.62,21.63,38400.0
2015-01-23 15:20:00,21.64,21.64,21.63,21.64,21000.0,21.64,21.64,21.63,21.64,21000.0
2015-01-23 15:25:00,21.64,21.64,21.63,21.64,28800.0,21.64,21.64,21.63,21.64,28800.0
2015-01-23 15:30:00,21.64,21.64,21.61,21.62,42000.0,21.64,21.64,21.61,21.62,42000.0
2015-01-23 15:35:00,21.62,21.64,21.62,21.63,55800.0,21.62,21.64,21.62,21.63,55800.0
2015-01-23 15:40:00,21.63,21.65,21.63,21.65,40800.0,21.63,21.65,21.63,21.65,40800.0
2015-01-23 15:45:00,21.65,21.66,21.63,21.65,97800.0,21.65,21.66,21.63,21.65,97800.0
2015-01-23 15:50:00,21.65,21.65,21.62,21.63,75000.0,21.65,21.65,21.62,21.63,75000.0
2015-01-23 15:55:00,21.63,21.63,21.61,21.61,129000.0,21.63,21.63,21.61,21.61,129000.0
2015-01-26 09:30:00,21.58,21.73,21.56,21.65,370800.0,21.58,21.73,21.56,21.65,370800.0
2015-01-26 09:35:00,21.65,21.67,21.61,21.64,61200.0,21.65,21.67,21.61,21.64,61200.0
2015-01-26 09:40:00,21.64,21.64,21.59,21.61,57000.0,21.64,21.64,21.59,21.61,57000.0
2015-01-26 09:45:00,21.6,21.65,21.57,21.61,135000.0,21.6,21.65,21.57,21.61,135000.0
2015-01-26 09:50:00,21.62,21.64,21.6,21.62,776400.0,21.62,21.64,21.6,21.62,776400.0
2015-01-26 09:55:00,21.59,21.61,21.58,21.58,2400.0,21.59,21.61,21.58,21.58,2400.0
2015-01-26 10:00:00,21.62,21.64,21.6,21.63,324000.0,21.62,21.64,21.6,21.63,324000.0
2015-01-26 10:05:00,21.63,21.67,21.63,21.65,50400.0,21.63,21.67,21.63,21.65,50400.0
2015-01-26 10:10:00,21.65,21.66,21.64,21.66,15000.0,21.65,21.66,21.64,21.66,15000.0
2015-01-26 10:15:00,21.66,21.71,21.66,21.67,160800.0,21.66,21.71,21.66,21.67,160800.0
2015-01-26 10:20:00,21.67,21.68,21.64,21.65,85200.0,21.67,21.68,21.64,21.65,85200.0
2015-01-26 10:25:00,21.66,21.68,21.64,21.65,25200.0,21.66,21.68,21.64,21.65,25200.0
2015-01-26 10:30:00,21.64,21.65,21.61,21.65,45000.0,21.64,21.65,21.61,21.65,45000.0
2015-01-26 10:35:00,21.64,21.65,21.6,21.6,30000.0,21.64,21.65,21.6,21.6,30000.0
2015-01-26 10:40:00,21.6,21.62,21.6,21.6,37200.0,21.6,21.62,21.6,21.6,37200.0
2015-01-26 10:45:00,21.61,21.61,21.58,21.61,110400.0,21.61,21.61,21.58,21.61,110400.0
2015-01-26 10:50:00,21.61,21.65,21.61,21.65,58800.0,21.61,21.65,21.61,21.65,58800.0
2015-01-26 10:55:00,21.65,21.68,21.65,21.68,57600.0,21.65,21.68,21.65,21.68,57600.0
2015-01-26 11:00:00,21.67,21.68,21.67,21.68,33000.0,21.67,21.68,21.67,21.68,33000.0
2015-01-26 11:05:00,21.68,21.68,21.65,21.65,34200.0,21.68,21.68,21.65,21.65,34200.0
2015-01-26 11:10:00,21.65,21.66,21.63,21.64,20400.0,21.65,21.66,21.63,21.64,20400.0
2015-01-26 11:15:00,21.64,21.64,21.58,21.58,79200.0,21.64,21.64,21.58,21.58,79200.0
2015-01-26 11:20:00,21.58,21.59,21.56,21.56,26400.0,21.58,21.59,21.56,21.56,26400.0
2015-01-26 11:25:00,21.56,21.56,21.53,21.55,28800.0,21.56,21.56,21.53,21.55,28800.0
2015-01-26 11:30:00,21.55,21.56,21.5,21.51,31200.0,21.55,21.56,21.5,21.51,31200.0
2015-01-26 11:35:00,21.51,21.51,21.47,21.48,20400.0,21.51,21.51,21.47,21.48,20400.0
2015-01-26 11:40:00,21.49,21.52,21.49,21.52,13200.0,21.49,21.52,21.49,21.52,13200.0
2015-01-26 11:45:00,21.52,21.54,21.51,21.54,42000.0,21.52,21.54,21.51,21.54,42000.0
2015-01-26 11:50:00,21.54,21.57,21.54,21.57,16800.0,21.54,21.57,21.54,21.57,16800.0
2015-01-26 11:55:00,21.57,21.58,21.54,21.54,26400.0,21.57,21.58,21.54,21.54,26400.0
2015-01-26 12:00:00,21.54,21.58,21.54,21.58,26400.0,21.54,21.58,21.54,21.58,26400.0
2015-01-26 12:05:00,21.58,21.61,21.57,21.61,22200.0,21.58,21.61,21.57,21.61,22200.0
2015-01-26 12:10:00,21.6,21.62,21.58,21.59,23400.0,21.6,21.62,21.58,21.59,23400.0
2015-01-26 12:15:00,21.58,21.58,21.56,21.57,24000.0,21.58,21.58,21.56,21.57,24000.0
2015-01-26 12:20:00,21.58,21.6,21.57,21.58,24000.0,21.58,21.6,21.57,21.58,24000.0
2015-01-26 12:25:00,21.58,21.59,21.57,21.57,20400.0,21.58,21.59,21.57,21.57,20400.0
2015-01-26 12:30:00,21.57,21.58,21.57,21.57,24000.0,21.57,21.58,21.57,21.57,24000.0
2015-01-26 12:35:00,21.57,21.59,21.56,21.59,29400.0,21.57,21.59,21.56,21.59,29400.0
2015-01-26 12:40:00,21.6,21.61,21.6,21.6,10800.0,21.6,21.61,21.6,21.6,10800.0
2015-01-26 12:45:00,21.61,21.61,21.6,21.6,10800.0,21.61,21.61,21.6,21.6,10800.0
2015-01-26 12:50:00,21.6,21.62,21.59,21.62,22200.0,21.6,21.62,21.59,21.62,22200.0
2015-01-26 12:55:00,21.63,21.64,21.62,21.63,19800.0,21.63,21.64,21.62,21.63,19800.0
2015-01-26 13:00:00,21.63,21.64,21.63,21.64,16800.0,21.63,21.64,21.63,21.64,16800.0
2015-01-26 13:05:00,21.65,21.67,21.65,21.67,28200.0,21.65,21.67,21.65,21.67,28200.0
2015-01-26 13:10:00,21.67,21.68,21.66,21.67,46800.0,21.67,21.68,21.66,21.67,46800.0
2015-01-26 13:15:00,21.67,21.67,21.66,21.66,33600.0,21.67,21.67,21.66,21.66,33600.0
2015-01-26 13:20:00,21.66,21.67,21.66,21.66,17400.0,21.66,21.67,21.66,21.66,17400.0
2015-01-26 13:25:00,21.66,21.67,21.66,21.67,24000.0,21.66,21.67,21.66,21.67,24000.0
2015-01-26 13:30:00,21.67,21.67,21.66,21.66,39600.0,21.67,21.67,21.66,21.66,39600.0
2015-01-26 13:35:00,21.66,21.66,21.65,21.65,12600.0,21.66,21.66,21.65,21.65,12600.0
2015-01-26 13:40:00,21.67,21.67,21.66,21.66,31200.0,21.67,21.67,21.66,21.66,31200.0
2015-01-26 13:45:00,21.67,21.68,21.66,21.66,79800.0,21.67,21.68,21.66,21.66,79800.0
2015-01-26 13:50:00,21.66,21.67,21.66,21.67,24000.0,21.66,21.67,21.66,21.67,24000.0
2015-01-26 13:55:00,21.67,21.67,21.66,21.66,57600.0,21.67,21.67,21.66,21.66,57600.0
2015-01-26 14:00:00,21.67,21.67,21.66,21.66,30600.0,21.67,21.67,21.66,21.66,30600.0
2015-01-26 14:05:00,21.66,21.67,21.66,21.66,84600.0,21.66,21.67,21.66,21.66,84600.0
2015-01-26 14:10:00,21.66,21.67,21.63,21.65,35400.0,21.66,21.67,21.63,21.65,35400.0
2015-01-26 14:15:00,21.64,21.64,21.63,21.64,15000.0,21.64,21.64,21.63,21.64,15000.0
2015-01-26 14:20:00,21.64,21.65,21.63,21.65,13800.0,21.64,21.65,21.63,21.65,13800.0
2015-01-26 14:25:00,21.66,21.66,21.65,21.66,14400.0,21.66,21.66,21.65,21.66,14400.0
2015-01-26 14:30:00,21.65,21.67,21.64,21.67,30600.0,21.65,21.67,21.64,21.67,30600.0
2015-01-26 14:35:00,21.66,21.67,21.66,21.66,24600.0,21.66,21.67,21.66,21.66,24600.0
2015-01-26 14:40:00,21.66,21.67,21.64,21.64,29400.0,21.66,21.67,21.64,21.64,29400.0
2015-01-26 14:45:00,21.65,21.65,21.63,21.64,16200.0,21.65,21.65,21.63,21.64,16200.0
2015-01-26 14:50:00,21.65,21.67,21.64,21.66,30600.0,21.65,21.67,21.64,21.66,30600.0
2015-01-26 14:55:00,21.66,21.67,21.66,21.66,46200.0,21.66,21.67,21.66,21.66,46200.0
2015-01-26 15:00:00,21.67,21.67,21.65,21.66,37800.0,21.67,21.67,21.65,21.66,37800.0
2015-01-26 15:05:00,21.66,21.66,21.64,21.64,16800.0,21.66,21.66,21.64,21.64,16800.0
2015-01-26 15:10:00,21.64,21.66,21.64,21.65,19200.0,21.64,21.66,21.64,21.65,19200.0
2015-01-26 15:15:00,21.64,21.66,21.63,21.64,90600.0,21.64,21.66,21.63,21.64,90600.0
2015-01-26 15:20:00,21.64,21.65,21.64,21.65,24600.0,21.64,21.65,21.64,21.65,24600.0
2015-01-26 15:25:00,21.64,21.65,21.64,21.64,30600.0,21.64,21.65,21.64,21.64,30600.0
2015-01-26 15:30:00,21.64,21.66,21.63,21.66,30600.0,21.64,21.66,21.63,21.66,30600.0
2015-01-26 15:35:00,21.66,21.67,21.66,21.66,89400.0,21.66,21.67,21.66,21.66,89400.0
2015-01-26 15:40:00,21.66,21.67,21.66,21.67,46800.0,21.66,21.67,21.66,21.67,46800.0
2015-01-26 15:45:00,21.67,21.68,21.66,21.67,158400.0,21.67,21.68,21.66,21.67,158400.0
2015-01-26 15:50:00,21.67,21.69,21.66,21.68,139200.0,21.67,21.69,21.66,21.68,139200.0
2015-01-26 15:55:00,21.69,21.71,21.68,21.69,507000.0,21.69,21.71,21.68,21.69,507000.0
2015-01-27 09:30:00,21.53,21.64,21.52,21.64,72000.0,21.53,21.64,21.52,21.64,72000.0
2015-01-27 09:35:00,21.59,21.74,21.59,21.74,12000.0,21.59,21.74,21.59,21.74,12000.0
2015-01-27 09:40:00,21.74,21.74,21.6,21.6,23400.0,21.74,21.74,21.6,21.6,23400.0
2015-01-27 09:45:00,21.61,21.68,21.6,21.6,27000.0,21.61,21.68,21.6,21.6,27000.0
2015-01-27 09:50:00,21.62,21.66,21.62,21.66,10200.0,21.62,21.66,21.62,21.66,10200.0
2015-01-27 09:55:00,21.67,21.69,21.65,21.65,16800.0,21.67,21.69,21.65,21.65,16800.0
2015-01-27 10:00:00,21.6,21.65,21.59,21.62,21600.0,21.6,21.65,21.59,21.62,21600.0
2015-01-27 10:05:00,21.63,21.67,21.62,21.65,21000.0,21.63,21.67,21.62,21.65,21000.0
2015-01-27 10:10:00,21.64,21.66,21.61,21.63,16800.0,21.64,21.66,21.61,21.63,16800.0
2015-01-27 10:15:00,21.62,21.65,21.6,21.62,18000.0,21.62,21.65,21.6,21.62,18000.0
2015-01-27 10:20:00,21.62,21.62,21.58,21.58,8400.0,21.62,21.62,21.58,21.58,8400.0
2015-01-27 10:25:00,21.55,21.59,21.55,21.57,104400.0,21.55,21.59,21.55,21.57,104400.0
2015-01-27 10:30:00,21.56,21.57,21.5,21.5,76800.0,21.56,21.57,21.5,21.5,76800.0
2015-01-27 10:35:00,21.5,21.5,21.44,21.44,34800.0,21.5,21.5,21.44,21.44,34800.0
2015-01-27 10:40:00,21.44,21.45,21.39,21.4,58800.0,21.44,21.45,21.39,21.4,58800.0
2015-01-27 10:45:00,21.38,21.41,21.38,21.41,5400.0,21.38,21.41,21.38,21.41,5400.0
2015-01-27 10:50:00,21.41,21.46,21.41,21.46,15000.0,21.41,21.46,21.41,21.46,15000.0
2015-01-27 10:55:00,21.46,21.49,21.45,21.49,16800.0,21.46,21.49,21.45,21.49,16800.0
2015-01-27 11:00:00,21.49,21.5,21.44,21.44,36000.0,21.49,21.5,21.44,21.44,36000.0
2015-01-27 11:05:00,21.45,21.47,21.45,21.47,15600.0,21.45,21.47,21.45,21.47,15600.0
2015-01-27 11:10:00,21.47,21.47,21.39,21.42,100200.0,21.47,21.47,21.39,21.42,100200.0
2015-01-27 11:15:00,21.43,21.43,21.4,21.4,15000.0,21.43,21.43,21.4,21.4,15000.0
2015-01-27 11:20:00,21.41,21.44,21.41,21.42,157200.0,21.41,21.44,21.41,21.42,157200.0
2015-01-27 11:25:00,21.42,21.45,21.4,21.45,22200.0,21.42,21.45,21.4,21.45,22200.0
2015-01-27 11:30:00,21.46,21.47,21.44,21.44,13200.0,21.46,21.47,21.44,21.44,13200.0
2015-01-27 11:35:00,21.43,21.47,21.43,21.46,19200.0,21.43,21.47,21.43,21.46,19200.0
2015-01-27 11:40:00,21.44,21.47,21.44,21.47,16800.0,21.44,21.47,21.44,21.47,16800.0
2015-01-27 11:45:00,21.47,21.5,21.47,21.5,9000.0,21.47,21.5,21.47,21.5,9000.0
2015-01-27 11:50:00,21.5,21.55,21.5,21.54,24600.0,21.5,21.55,21.5,21.54,24600.0
2015-01-27 11:55:00,21.55,21.55,21.51,21.51,16200.0,21.55,21.55,21.51,21.51,16200.0
2015-01-27 12:00:00,21.52,21.54,21.52,21.52,18000.0,21.52,21.54,21.52,21.52,18000.0
2015-01-27 12:05:00,21.52,21.54,21.52,21.54,7800.0,21.52,21.54,21.52,21.54,7800.0
2015-01-27 12:10:00,21.53,21.53,21.52,21.52,16800.0,21.53,21.53,21.52,21.52,16800.0
2015-01-27 12:15:00,21.52,21.53,21.51,21.53,8400.0,21.52,21.53,21.51,21.53,8400.0
2015-01-27 12:20:00,21.53,21.54,21.52,21.54,10200.0,21.53,21.54,21.52,21.54,10200.0
2015-01-27 12:25:00,21.56,21.59,21.56,21.59,12000.0,21.56,21.59,21.56,21.59,12000.0
2015-01-27 12:30:00,21.59,21.59,21.57,21.58,16800.0,21.59,21.59,21.57,21.58,16800.0
2015-01-27 12:35:00,21.58,21.59,21.56,21.59,23400.0,21.58,21.59,21.56,21.59,23400.0
2015-01-27 12:40:00,21.59,21.59,21.58,21.58,11400.0,21.59,21.59,21.58,21.58,11400.0
2015-01-27 12:45:00,21.58,21.58,21.56,21.57,27600.0,21.58,21.58,21.56,21.57,27600.0
2015-01-27 12:50:00,21.57,21.58,21.56,21.56,3600.0,21.57,21.58,21.56,21.56,3600.0
2015-01-27 12:55:00,21.59,21.6,21.58,21.59,38400.0,21.59,21.6,21.58,21.59,38400.0
2015-01-27 13:00:00,21.6,21.6,21.57,21.58,25200.0,21.6,21.6,21.57,21.58,25200.0
2015-01-27 13:05:00,21.57,21.61,21.57,21.59,18000.0,21.57,21.61,21.57,21.59,18000.0
2015-01-27 13:10:00,21.6,21.6,21.58,21.59,24600.0,21.6,21.6,21.58,21.59,24600.0
2015-01-27 13:15:00,21.59,21.61,21.58,21.58,48000.0,21.59,21.61,21.58,21.58,48000.0
2015-01-27 13:20:00,21.59,21.6,21.58,21.59,27000.0,21.59,21.6,21.58,21.59,27000.0
2015-01-27 13:25:00,21.59,21.6,21.59,21.59,18600.0,21.59,21.6,21.59,21.59,18600.0
2015-01-27 13:30:00,21.59,21.59,21.56,21.57,13200.0,21.59,21.59,21.56,21.57,13200.0
2015-01-27 13:35:00,21.57,21.59,21.57,21.58,8400.0,21.57,21.59,21.57,21.58,8400.0
2015-01-27 13:40:00,21.59,21.59,21.56,21.56,11400.0,21.59,21.59,21.56,21.56,11400.0
2015-01-27 13:45:00,21.56,21.57,21.55,21.57,5400.0,21.56,21.57,21.55,21.57,5400.0
2015-01-27 13:50:00,21.58,21.58,21.55,21.56,19800.0,21.58,21.58,21.55,21.56,19800.0
2015-01-27 13:55:00,21.56,21.56,21.52,21.55,17400.0,21.56,21.56,21.52,21.55,17400.0
2015-01-27 14:00:00,21.56,21.59,21.56,21.57,14400.0,21.56,21.59,21.56,21.57,14400.0
2015-01-27 14:05:00,21.58,21.59,21.58,21.58,5400.0,21.58,21.59,21.58,21.58,5400.0
2015-01-27 14:10:00,21.57,21.59,21.57,21.59,9000.0,21.57,21.59,21.57,21.59,9000.0
2015-01-27 14:15:00,21.59,21.6,21.59,21.6,41400.0,21.59,21.6,21.59,21.6,41400.0
2015-01-27 14:20:00,21.6,21.6,21.58,21.58,65400.0,21.6,21.6,21.58,21.58,65400.0
2015-01-27 14:25:00,21.59,21.6,21.58,21.58,17400.0,21.59,21.6,21.58,21.58,17400.0
2015-01-27 14:30:00,21.59,21.6,21.58,21.58,31800.0,21.59,21.6,21.58,21.58,31800.0
2015-01-27 14:35:00,21.58,21.59,21.58,21.58,5400.0,21.58,21.59,21.58,21.58,5400.0
2015-01-27 14:40:00,21.58,21.59,21.57,21.59,12600.0,21.58,21.59,21.57,21.59,12600.0
2015-01-27 14:45:00,21.59,21.59,21.58,21.59,12000.0,21.59,21.59,21.58,21.59,12000.0
2015-01-27 14:50:00,21.59,21.6,21.56,21.56,34800.0,21.59,21.6,21.56,21.56,34800.0
2015-01-27 14:55:00,21.56,21.57,21.54,21.54,7800.0,21.56,21.57,21.54,21.54,7800.0
2015-01-27 15:00:00,21.54,21.58,21.54,21.58,13200.0,21.54,21.58,21.54,21.58,13200.0
2015-01-27 15:05:00,21.58,21.58,21.55,21.56,18000.0,21.58,21.58,21.55,21.56,18000.0
2015-01-27 15:10:00,21.56,21.59,21.56,21.58,23400.0,21.56,21.59,21.56,21.58,23400.0
2015-01-27 15:15:00,21.57,21.59,21.55,21.56,44400.0,21.57,21.59,21.55,21.56,44400.0
2015-01-27 15:20:00,21.56,21.57,21.54,21.56,42000.0,21.56,21.57,21.54,21.56,42000.0
2015-01-27 15:25:00,21.56,21.56,21.54,21.54,27000.0,21.56,21.56,21.54,21.54,27000.0
2015-01-27 15:30:00,21.53,21.55,21.53,21.54,24600.0,21.53,21.55,21.53,21.54,24600.0
2015-01-27 15:35:00,21.55,21.55,21.5,21.53,36000.0,21.55,21.55,21.5,21.53,36000.0
2015-01-27 15:40:00,21.53,21.56,21.53,21.56,35400.0,21.53,21.56,21.53,21.56,35400.0
2015-01-27 15:45:00,21.56,21.58,21.56,21.56,82800.0,21.56,21.58,21.56,21.56,82800.0
2015-01-27 15:50:00,21.56,21.56,21.54,21.55,100800.0,21.56,21.56,21.54,21.55,100800.0
2015-01-27 15:55:00,21.55,21.57,21.55,21.56,175800.0,21.55,21.57,21.55,21.56,175800.0
2015-01-28 09:30:00,21.66,21.73,21.6,21.73,80400.0,21.66,21.73,21.6,21.73,80400.0
2015-01-28 09:35:00,21.74,21.83,21.7,21.79,49200.0,21.74,21.83,21.7,21.79,49200.0
2015-01-28 09:40:00,21.73,21.83,21.73,21.82,50400.0,21.73,21.83,21.73,21.82,50400.0
2015-01-28 09:45:00,21.82,21.85,21.8,21.82,36000.0,21.82,21.85,21.8,21.82,36000.0
2015-01-28 09:50:00,21.82,21.83,21.79,21.8,27600.0,21.82,21.83,21.79,21.8,27600.0
2015-01-28 09:55:00,21.81,21.81,21.79,21.79,10200.0,21.81,21.81,21.79,21.79,10200.0
2015-01-28 10:00:00,21.78,21.79,21.76,21.76,22200.0,21.78,21.79,21.76,21.76,22200.0
2015-01-28 10:05:00,21.77,21.78,21.75,21.76,19200.0,21.77,21.78,21.75,21.76,19200.0
2015-01-28 10:10:00,21.73,21.74,21.71,21.72,28200.0,21.73,21.74,21.71,21.72,28200.0
2015-01-28 10:15:00,21.71,21.71,21.66,21.67,16800.0,21.71,21.71,21.66,21.67,16800.0
2015-01-28 10:20:00,21.67,21.68,21.66,21.68,19800.0,21.67,21.68,21.66,21.68,19800.0
2015-01-28 10:25:00,21.69,21.7,21.67,21.68,479400.0,21.69,21.7,21.67,21.68,479400.0
2015-01-28 10:30:00,21.66,21.68,21.63,21.63,94200.0,21.66,21.68,21.63,21.63,94200.0
2015-01-28 10:35:00,21.61,21.61,21.57,21.57,19800.0,21.61,21.61,21.57,21.57,19800.0
2015-01-28 10:40:00,21.57,21.57,21.52,21.52,15600.0,21.57,21.57,21.52,21.52,15600.0
2015-01-28 10:45:00,21.51,21.52,21.49,21.51,19200.0,21.51,21.52,21.49,21.51,19200.0
2015-01-28 10:50:00,21.53,21.53,21.51,21.51,11400.0,21.53,21.53,21.51,21.51,11400.0
2015-01-28 10:55:00,21.51,21.51,21.47,21.49,16800.0,21.51,21.51,21.47,21.49,16800.0
2015-01-28 11:00:00,21.49,21.52,21.49,21.52,11400.0,21.49,21.52,21.49,21.52,11400.0
2015-01-28 11:05:00,21.52,21.58,21.52,21.58,9600.0,21.52,21.58,21.52,21.58,9600.0
2015-01-28 11:10:00,21.58,21.6,21.55,21.55,23400.0,21.58,21.6,21.55,21.55,23400.0
2015-01-28 11:15:00,21.56,21.56,21.52,21.55,21000.0,21.56,21.56,21.52,21.55,21000.0
2015-01-28 11:20:00,21.54,21.55,21.52,21.54,12600.0,21.54,21.55,21.52,21.54,12600.0
2015-01-28 11:25:00,21.54,21.57,21.53,21.55,23400.0,21.54,21.57,21.53,21.55,23400.0
2015-01-28 11:30:00,21.56,21.58,21.56,21.57,9000.0,21.56,21.58,21.56,21.57,9000.0
2015-01-28 11:35:00,21.57,21.6,21.57,21.6,11400.0,21.57,21.6,21.57,21.6,11400.0
2015-01-28 11:40:00,21.6,21.61,21.58,21.58,15000.0,21.6,21.61,21.58,21.58,15000.0
2015-01-28 11:45:00,21.61,21.63,21.6,21.61,10800.0,21.61,21.63,21.6,21.61,10800.0
2015-01-28 11:50:00,21.62,21.62,21.61,21.61,28200.0,21.62,21.62,21.61,21.61,28200.0
2015-01-28 11:55:00,21.61,21.62,21.6,21.62,12000.0,21.61,21.62,21.6,21.62,12000.0
2015-01-28 12:00:00,21.62,21.63,21.62,21.62,14400.0,21.62,21.63,21.62,21.62,14400.0
2015-01-28 12:05:00,21.63,21.63,21.61,21.63,18600.0,21.63,21.63,21.61,21.63,18600.0
2015-01-28 12:10:00,21.63,21.63,21.61,21.61,10200.0,21.63,21.63,21.61,21.61,10200.0
2015-01-28 12:15:00,21.61,21.66,21.61,21.66,18600.0,21.61,21.66,21.61,21.66,18600.0
2015-01-28 12:20:00,21.66,21.66,21.65,21.65,3600.0,21.66,21.66,21.65,21.65,3600.0
2015-01-28 12:25:00,21.65,21.67,21.64,21.66,12600.0,21.65,21.67,21.64,21.66,12600.0
2015-01-28 12:30:00,21.67,21.7,21.67,21.69,28800.0,21.67,21.7,21.67,21.69,28800.0
2015-01-28 12:35:00,21.69,21.69,21.68,21.69,28200.0,21.69,21.69,21.68,21.69,28200.0
2015-01-28 12:40:00,21.69,21.7,21.69,21.7,17400.0,21.69,21.7,21.69,21.7,17400.0
2015-01-28 12:45:00,21.7,21.72,21.7,21.71,9000.0,21.7,21.72,21.7,21.71,9000.0
2015-01-28 12:50:00,21.71,21.74,21.71,21.72,16800.0,21.71,21.74,21.71,21.72,16800.0
2015-01-28 12:55:00,21.72,21.73,21.72,21.72,12000.0,21.72,21.73,21.72,21.72,12000.0
2015-01-28 13:00:00,21.72,21.72,21.71,21.71,12000.0,21.72,21.72,21.71,21.71,12000.0
2015-01-28 13:05:00,21.71,21.71,21.7,21.71,4200.0,21.71,21.71,21.7,21.71,4200.0
2015-01-28 13:10:00,21.7,21.71,21.69,21.69,9600.0,21.7,21.71,21.69,21.69,9600.0
2015-01-28 13:15:00,21.69,21.72,21.69,21.71,20400.0,21.69,21.72,21.69,21.71,20400.0
2015-01-28 13:20:00,21.71,21.71,21.71,21.71,2400.0,21.71,21.71,21.71,21.71,2400.0
2015-01-28 13:25:00,21.71,21.71,21.7,21.7,28800.0,21.71,21.71,21.7,21.7,28800.0
2015-01-28 13:30:00,21.69,21.71,21.68,21.7,25200.0,21.69,21.71,21.68,21.7,25200.0
2015-01-28 13:35:00,21.69,21.71,21.69,21.7,18000.0,21.69,21.71,21.69,21.7,18000.0
2015-01-28 13:40:00,21.7,21.7,21.69,21.69,9600.0,21.7,21.7,21.69,21.69,9600.0
2015-01-28 13:45:00,21.69,21.71,21.69,21.7,10800.0,21.69,21.71,21.69,21.7,10800.0
2015-01-28 13:50:00,21.7,21.72,21.7,21.72,14400.0,21.7,21.72,21.7,21.72,14400.0
2015-01-28 13:55:00,21.72,21.76,21.71,21.76,71400.0,21.72,21.76,21.71,21.76,71400.0
2015-01-28 14:00:00,21.76,21.83,21.76,21.8,68400.0,21.76,21.83,21.76,21.8,68400.0
2015-01-28 14:05:00,21.79,21.8,21.72,21.72,42600.0,21.79,21.8,21.72,21.72,42600.0
2015-01-28 14:10:00,21.71,21.73,21.68,21.72,46200.0,21.71,21.73,21.68,21.72,46200.0
2015-01-28 14:15:00,21.72,21.75,21.71,21.75,22200.0,21.72,21.75,21.71,21.75,22200.0
2015-01-28 14:20:00,21.74,21.77,21.73,21.74,26400.0,21.74,21.77,21.73,21.74,26400.0
2015-01-28 14:25:00,21.74,21.75,21.68,21.69,25200.0,21.74,21.75,21.68,21.69,25200.0
2015-01-28 14:30:00,21.69,21.69,21.63,21.64,20400.0,21.69,21.69,21.63,21.64,20400.0
2015-01-28 14:35:00,21.65,21.71,21.65,21.68,47400.0,21.65,21.71,21.65,21.68,47400.0
2015-01-28 14:40:00,21.69,21.71,21.67,21.7,26400.0,21.69,21.71,21.67,21.7,26400.0
2015-01-28 14:45:00,21.71,21.73,21.7,21.7,13800.0,21.71,21.73,21.7,21.7,13800.0
2015-01-28 14:50:00,21.69,21.78,21.68,21.77,24600.0,21.69,21.78,21.68,21.77,24600.0
2015-01-28 14:55:00,21.76,21.77,21.73,21.74,25800.0,21.76,21.77,21.73,21.74,25800.0
2015-01-28 15:00:00,21.73,21.75,21.72,21.74,41400.0,21.73,21.75,21.72,21.74,41400.0
2015-01-28 15:05:00,21.74,21.74,21.68,21.72,135000.0,21.74,21.74,21.68,21.72,135000.0
2015-01-28 15:10:00,21.71,21.72,21.69,21.69,30000.0,21.71,21.72,21.69,21.69,30000.0
2015-01-28 15:15:00,21.7,21.7,21.64,21.65,33000.0,21.7,21.7,21.64,21.65,33000.0
2015-01-28 15:20:00,21.65,21.68,21.64,21.65,40200.0,21.65,21.68,21.64,21.65,40200.0
2015-01-28 15:25:00,21.65,21.65,21.61,21.63,30600.0,21.65,21.65,21.61,21.63,30600.0
2015-01-28 15:30:00,21.64,21.65,21.57,21.57,44400.0,21.64,21.65,21.57,21.57,44400.0
2015-01-28 15:35:00,21.57,21.57,21.52,21.52,160800.0,21.57,21.57,21.52,21.52,160800.0
2015-01-28 15:40:00,21.51,21.52,21.48,21.49,61800.0,21.51,21.52,21.48,21.49,61800.0
2015-01-28 15:45:00,21.49,21.5,21.46,21.49,80400.0,21.49,21.5,21.46,21.49,80400.0
2015-01-28 15:50:00,21.48,21.5,21.46,21.48,63600.0,21.48,21.5,21.46,21.48,63600.0
2015-01-28 15:55:00,21.48,21.5,21.47,21.48,115200.0,21.48,21.5,21.47,21.48,115200.0
2015-01-29 09:30:00,21.49,21.6,21.48,21.54,66000.0,21.49,21.6,21.48,21.54,66000.0
2015-01-29 09:35:00,21.54,21.57,21.38,21.38,141600.0,21.54,21.57,21.38,21.38,141600.0
2015-01-29 09:40:00,21.39,21.43,21.32,21.32,37800.0,21.39,21.43,21.32,21.32,37800.0
2015-01-29 09:45:00,21.3,21.38,21.3,21.36,13200.0,21.3,21.38,21.3,21.36,13200.0
2015-01-29 09:50:00,21.35,21.38,21.34,21.37,7800.0,21.35,21.38,21.34,21.37,7800.0
2015-01-29 09:55:00,21.37,21.39,21.33,21.39,21000.0,21.37,21.39,21.33,21.39,21000.0
2015-01-29 10:00:00,21.38,21.56,21.38,21.54,70200.0,21.38,21.56,21.38,21.54,70200.0
2015-01-29 10:05:00,21.54,21.58,21.53,21.53,71400.0,21.54,21.58,21.53,21.53,71400.0
2015-01-29 10:10:00,21.55,21.55,21.5,21.52,18000.0,21.55,21.55,21.5,21.52,18000.0
2015-01-29 10:15:00,21.49,21.53,21.49,21.51,31200.0,21.49,21.53,21.49,21.51,31200.0
2015-01-29 10:20:00,21.5,21.5,21.47,21.47,20400.0,21.5,21.5,21.47,21.47,20400.0
2015-01-29 10:25:00,21.47,21.55,21.47,21.55,23400.0,21.47,21.55,21.47,21.55,23400.0
2015-01-29 10:30:00,21.54,21.57,21.53,21.55,17400.0,21.54,21.57,21.53,21.55,17400.0
2015-01-29 10:35:00,21.53,21.53,21.49,21.52,9000.0,21.53,21.53,21.49,21.52,9000.0
2015-01-29 10:40:00,21.52,21.52,21.47,21.49,63000.0,21.52,21.52,21.47,21.49,63000.0
2015-01-29 10:45:00,21.49,21.53,21.49,21.52,23400.0,21.49,21.53,21.49,21.52,23400.0
2015-01-29 10:50:00,21.53,21.54,21.48,21.5,27600.0,21.53,21.54,21.48,21.5,27600.0
2015-01-29 10:55:00,21.52,21.53,21.5,21.5,51600.0,21.52,21.53,21.5,21.5,51600.0
2015-01-29 11:00:00,21.49,21.5,21.44,21.45,16200.0,21.49,21.5,21.44,21.45,16200.0
2015-01-29 11:05:00,21.45,21.46,21.4,21.44,24000.0,21.45,21.46,21.4,21.44,24000.0
2015-01-29 11:10:00,21.44,21.48,21.44,21.47,15600.0,21.44,21.48,21.44,21.47,15600.0
2015-01-29 11:15:00,21.47,21.51,21.46,21.47,48600.0,21.47,21.51,21.46,21.47,48600.0
2015-01-29 11:20:00,21.47,21.5,21.47,21.47,37800.0,21.47,21.5,21.47,21.47,37800.0
2015-01-29 11:25:00,21.47,21.48,21.46,21.47,16800.0,21.47,21.48,21.46,21.47,16800.0
2015-01-29 11:30:00,21.49,21.51,21.49,21.49,35400.0,21.49,21.51,21.49,21.49,35400.0
2015-01-29 11:35:00,21.5,21.51,21.49,21.5,31800.0,21.5,21.51,21.49,21.5,31800.0
2015-01-29 11:40:00,21.5,21.5,21.48,21.48,7800.0,21.5,21.5,21.48,21.48,7800.0
2015-01-29 11:45:00,21.49,21.49,21.48,21.49,15600.0,21.49,21.49,21.48,21.49,15600.0
2015-01-29 11:50:00,21.49,21.5,21.49,21.49,30000.0,21.49,21.5,21.49,21.49,30000.0
2015-01-29 11:55:00,21.49,21.5,21.47,21.49,24600.0,21.49,21.5,21.47,21.49,24600.0
2015-01-29 12:00:00,21.49,21.51,21.48,21.5,58800.0,21.49,21.51,21.48,21.5,58800.0
2015-01-29 12:05:00,21.5,21.5,21.48,21.49,21600.0,21.5,21.5,21.48,21.49,21600.0
2015-01-29 12:10:00,21.49,21.5,21.47,21.49,33600.0,21.49,21.5,21.47,21.49,33600.0
2015-01-29 12:15:00,21.49,21.5,21.49,21.49,14400.0,21.49,21.5,21.49,21.49,14400.0
2015-01-29 12:20:00,21.49,21.5,21.47,21.48,31800.0,21.49,21.5,21.47,21.48,31800.0
2015-01-29 12:25:00,21.48,21.49,21.48,21.49,12000.0,21.48,21.49,21.48,21.49,12000.0
2015-01-29 12:30:00,21.49,21.49,21.46,21.47,25200.0,21.49,21.49,21.46,21.47,25200.0
2015-01-29 12:35:00,21.47,21.47,21.44,21.46,24600.0,21.47,21.47,21.44,21.46,24600.0
2015-01-29 12:40:00,21.47,21.47,21.43,21.44,13200.0,21.47,21.47,21.43,21.44,13200.0
2015-01-29 12:45:00,21.43,21.48,21.43,21.46,34800.0,21.43,21.48,21.43,21.46,34800.0
2015-01-29 12:50:00,21.46,21.49,21.45,21.47,61200.0,21.46,21.49,21.45,21.47,61200.0
2015-01-29 12:55:00,21.49,21.51,21.48,21.5,12600.0,21.49,21.51,21.48,21.5,12600.0
2015-01-29 13:00:00,21.5,21.5,21.49,21.5,12000.0,21.5,21.5,21.49,21.5,12000.0
2015-01-29 13:05:00,21.49,21.5,21.47,21.5,16200.0,21.49,21.5,21.47,21.5,16200.0
2015-01-29 13:10:00,21.47,21.5,21.47,21.47,22200.0,21.47,21.5,21.47,21.47,22200.0
2015-01-29 13:15:00,21.49,21.49,21.48,21.49,7200.0,21.49,21.49,21.48,21.49,7200.0
2015-01-29 13:20:00,21.49,21.5,21.49,21.49,34200.0,21.49,21.5,21.49,21.49,34200.0
2015-01-29 13:25:00,21.5,21.5,21.49,21.5,31800.0,21.5,21.5,21.49,21.5,31800.0
2015-01-29 13:30:00,21.5,21.5,21.49,21.5,33600.0,21.5,21.5,21.49,21.5,33600.0
2015-01-29 13:35:00,21.5,21.5,21.5,21.5,172800.0,21.5,21.5,21.5,21.5,172800.0
2015-01-29 13:40:00,21.5,21.5,21.49,21.5,45000.0,21.5,21.5,21.49,21.5,45000.0
2015-01-29 13:45:00,21.49,21.5,21.49,21.5,108000.0,21.49,21.5,21.49,21.5,108000.0
2015-01-29 13:50:00,21.5,21.5,21.49,21.49,114000.0,21.5,21.5,21.49,21.49,114000.0
2015-01-29 13:55:00,21.49,21.5,21.49,21.49,24600.0,21.49,21.5,21.49,21.49,24600.0
2015-01-29 14:00:00,21.49,21.5,21.49,21.5,20400.0,21.49,21.5,21.49,21.5,20400.0
2015-01-29 14:05:00,21.5,21.5,21.49,21.5,74400.0,21.5,21.5,21.49,21.5,74400.0
2015-01-29 14:10:00,21.49,21.49,21.48,21.49,23400.0,21.49,21.49,21.48,21.49,23400.0
2015-01-29 14:15:00,21.49,21.5,21.48,21.48,16200.0,21.49,21.5,21.48,21.48,16200.0
2015-01-29 14:20:00,21.48,21.5,21.48,21.5,42600.0,21.48,21.5,21.48,21.5,42600.0
2015-01-29 14:25:00,21.5,21.5,21.5,21.5,75000.0,21.5,21.5,21.5,21.5,75000.0
2015-01-29 14:30:00,21.5,21.5,21.49,21.49,60600.0,21.5,21.5,21.49,21.49,60600.0
2015-01-29 14:35:00,21.49,21.52,21.49,21.52,51000.0,21.49,21.52,21.49,21.52,51000.0
2015-01-29 14:40:00,21.52,21.53,21.52,21.52,22800.0,21.52,21.53,21.52,21.52,22800.0
2015-01-29 14:45:00,21.53,21.53,21.52,21.52,52200.0,21.53,21.53,21.52,21.52,52200.0
2015-01-29 14:50:00,21.52,21.53,21.51,21.53,12000.0,21.52,21.53,21.51,21.53,12000.0
2015-01-29 14:55:00,21.52,21.53,21.52,21.52,42600.0,21.52,21.53,21.52,21.52,42600.0
2015-01-29 15:00:00,21.53,21.55,21.52,21.52,16800.0,21.53,21.55,21.52,21.52,16800.0
2015-01-29 15:05:00,21.53,21.57,21.53,21.57,24600.0,21.53,21.57,21.53,21.57,24600.0
2015-01-29 15:10:00,21.57,21.57,21.55,21.55,13200.0,21.57,21.57,21.55,21.55,13200.0
2015-01-29 15:15:00,21.56,21.57,21.54,21.57,19200.0,21.56,21.57,21.54,21.57,19200.0
2015-01-29 15:20:00,21.59,21.59,21.56,21.57,79200.0,21.59,21.59,21.56,21.57,79200.0
2015-01-29 15:25:00,21.57,21.57,21.53,21.53,88800.0,21.57,21.57,21.53,21.53,88800.0
2015-01-29 15:30:00,21.53,21.53,21.5,21.5,67800.0,21.53,21.53,21.5,21.5,67800.0
2015-01-29 15:35:00,21.5,21.53,21.5,21.52,114000.0,21.5,21.53,21.5,21.52,114000.0
2015-01-29 15:40:00,21.53,21.53,21.51,21.51,66000.0,21.53,21.53,21.51,21.51,66000.0
2015-01-29 15:45:00,21.51,21.52,21.49,21.5,121800.0,21.51,21.52,21.49,21.5,121800.0
2015-01-29 15:50:00,21.5,21.52,21.5,21.51,235800.0,21.5,21.52,21.5,21.51,235800.0
2015-01-29 15:55:00,21.51,21.55,21.51,21.55,117600.0,21.51,21.55,21.51,21.55,117600.0
2015-01-30 09:30:00,21.42,21.49,21.34,21.49,54000.0,21.42,21.49,21.34,21.49,54000.0
2015-01-30 09:35:00,21.42,21.43,21.34,21.35,22200.0,21.42,21.43,21.34,21.35,22200.0
2015-01-30 09:40:00,21.34,21.36,21.33,21.34,35400.0,21.34,21.36,21.33,21.34,35400.0
2015-01-30 09:45:00,21.34,21.38,21.34,21.34,55200.0,21.34,21.38,21.34,21.34,55200.0
2015-01-30 09:50:00,21.34,21.36,21.33,21.33,48600.0,21.34,21.36,21.33,21.33,48600.0
2015-01-30 09:55:00,21.33,21.34,21.24,21.25,27600.0,21.33,21.34,21.24,21.25,27600.0
2015-01-30 10:00:00,21.24,21.31,21.23,21.29,70200.0,21.24,21.31,21.23,21.29,70200.0
2015-01-30 10:05:00,21.31,21.33,21.25,21.26,23400.0,21.31,21.33,21.25,21.26,23400.0
2015-01-30 10:10:00,21.26,21.27,21.22,21.23,23400.0,21.26,21.27,21.22,21.23,23400.0
2015-01-30 10:15:00,21.22,21.22,21.18,21.18,27000.0,21.22,21.22,21.18,21.18,27000.0
2015-01-30 10:20:00,21.19,21.21,21.13,21.13,45600.0,21.19,21.21,21.13,21.13,45600.0
2015-01-30 10:25:00,21.11,21.15,21.11,21.14,24600.0,21.11,21.15,21.11,21.14,24600.0
2015-01-30 10:30:00,21.13,21.13,21.08,21.11,43800.0,21.13,21.13,21.08,21.11,43800.0
2015-01-30 10:35:00,21.11,21.14,21.09,21.14,40800.0,21.11,21.14,21.09,21.14,40800.0
2015-01-30 10:40:00,21.15,21.15,21.13,21.14,26400.0,21.15,21.15,21.13,21.14,26400.0
2015-01-30 10:45:00,21.15,21.17,21.14,21.17,36600.0,21.15,21.17,21.14,21.17,36600.0
2015-01-30 10:50:00,21.17,21.17,21.09,21.09,32400.0,21.17,21.17,21.09,21.09,32400.0
2015-01-30 10:55:00,21.08,21.09,21.05,21.08,43200.0,21.08,21.09,21.05,21.08,43200.0
2015-01-30 11:00:00,21.1,21.15,21.09,21.15,13200.0,21.1,21.15,21.09,21.15,13200.0
2015-01-30 11:05:00,21.14,21.17,21.11,21.12,26400.0,21.14,21.17,21.11,21.12,26400.0
2015-01-30 11:10:00,21.12,21.13,21.07,21.08,55200.0,21.12,21.13,21.07,21.08,55200.0
2015-01-30 11:15:00,21.08,21.08,21.0,21.01,274200.0,21.08,21.08,21.0,21.01,274200.0
2015-01-30 11:20:00,21.01,21.02,21.0,21.01,208800.0,21.01,21.02,21.0,21.01,208800.0
2015-01-30 11:25:00,21.0,21.02,20.99,21.01,309600.0,21.0,21.02,20.99,21.01,309600.0
2015-01-30 11:30:00,21.0,21.01,20.99,21.0,274200.0,21.0,21.01,20.99,21.0,274200.0
2015-01-30 11:35:00,20.99,21.02,20.99,21.0,59400.0,20.99,21.02,20.99,21.0,59400.0
2015-01-30 11:40:00,21.01,21.01,20.97,21.01,84000.0,21.01,21.01,20.97,21.01,84000.0
2015-01-30 11:45:00,21.01,21.01,20.99,21.0,153000.0,21.01,21.01,20.99,21.0,153000.0
2015-01-30 11:50:00,21.0,21.0,20.94,20.95,246600.0,21.0,21.0,20.94,20.95,246600.0
2015-01-30 11:55:00,20.95,21.12,20.94,21.12,316800.0,20.95,21.12,20.94,21.12,316800.0
2015-01-30 12:00:00,21.13,21.17,21.13,21.15,76200.0,21.13,21.17,21.13,21.15,76200.0
2015-01-30 12:05:00,21.16,21.2,21.16,21.2,46800.0,21.16,21.2,21.16,21.2,46800.0
2015-01-30 12:10:00,21.21,21.22,21.16,21.18,228600.0,21.21,21.22,21.16,21.18,228600.0
2015-01-30 12:15:00,21.18,21.19,21.06,21.07,427200.0,21.18,21.19,21.06,21.07,427200.0
2015-01-30 12:20:00,21.06,21.09,21.01,21.01,371400.0,21.06,21.09,21.01,21.01,371400.0
2015-01-30 12:25:00,21.01,21.03,21.0,21.0,288000.0,21.01,21.03,21.0,21.0,288000.0
2015-01-30 12:30:00,21.01,21.03,20.99,21.01,103200.0,21.01,21.03,20.99,21.01,103200.0
2015-01-30 12:35:00,21.0,21.01,20.99,21.01,96000.0,21.0,21.01,20.99,21.01,96000.0
2015-01-30 12:40:00,21.0,21.01,21.0,21.0,219000.0,21.0,21.01,21.0,21.0,219000.0
2015-01-30 12:45:00,21.0,21.07,21.0,21.07,165000.0,21.0,21.07,21.0,21.07,165000.0
2015-01-30 12:50:00,21.07,21.07,20.99,20.99,75600.0,21.07,21.07,20.99,20.99,75600.0
2015-01-30 12:55:00,20.99,21.01,20.95,20.95,35400.0,20.99,21.01,20.95,20.95,35400.0
2015-01-30 13:00:00,20.97,20.99,20.96,20.99,19200.0,20.97,20.99,20.96,20.99,19200.0
2015-01-30 13:05:00,21.0,21.0,20.92,20.94,148800.0,21.0,21.0,20.92,20.94,148800.0
2015-01-30 13:10:00,20.93,20.93,20.84,20.87,114000.0,20.93,20.93,20.84,20.87,114000.0
2015-01-30 13:15:00,20.87,20.88,20.84,20.88,118200.0,20.87,20.88,20.84,20.88,118200.0
2015-01-30 13:20:00,20.88,20.91,20.84,20.84,96000.0,20.88,20.91,20.84,20.84,96000.0
2015-01-30 13:25:00,20.85,20.85,20.78,20.84,306000.0,20.85,20.85,20.78,20.84,306000.0
2015-01-30 13:30:00,20.84,20.85,20.83,20.84,141600.0,20.84,20.85,20.83,20.84,141600.0
2015-01-30 13:35:00,20.85,20.89,20.83,20.84,181200.0,20.85,20.89,20.83,20.84,181200.0
2015-01-30 13:40:00,20.83,20.85,20.82,20.84,147600.0,20.83,20.85,20.82,20.84,147600.0
2015-01-30 13:45:00,20.84,20.85,20.83,20.84,214200.0,20.84,20.85,20.83,20.84,214200.0
2015-01-30 13:50:00,20.84,20.85,20.83,20.84,130800.0,20.84,20.85,20.83,20.84,130800.0
2015-01-30 13:55:00,20.84,20.92,20.84,20.91,217800.0,20.84,20.92,20.84,20.91,217800.0
2015-01-30 14:00:00,20.91,20.92,20.86,20.9,91800.0,20.91,20.92,20.86,20.9,91800.0
2015-01-30 14:05:00,20.9,20.95,20.88,20.94,43200.0,20.9,20.95,20.88,20.94,43200.0
2015-01-30 14:10:00,20.94,20.95,20.92,20.93,36600.0,20.94,20.95,20.92,20.93,36600.0
2015-01-30 14:15:00,20.94,21.01,20.92,21.01,67200.0,20.94,21.01,20.92,21.01,67200.0
2015-01-30 14:20:00,21.01,21.07,21.0,21.06,71400.0,21.01,21.07,21.0,21.06,71400.0
2015-01-30 14:25:00,21.07,21.09,21.06,21.08,48600.0,21.07,21.09,21.06,21.08,48600.0
2015-01-30 14:30:00,21.08,21.1,21.08,21.1,57600.0,21.08,21.1,21.08,21.1,57600.0
2015-01-30 14:35:00,21.1,21.11,21.1,21.11,37200.0,21.1,21.11,21.1,21.11,37200.0
2015-01-30 14:40:00,21.11,21.12,21.11,21.12,69600.0,21.11,21.12,21.11,21.12,69600.0
2015-01-30 14:45:00,21.12,21.13,21.08,21.09,150000.0,21.12,21.13,21.08,21.09,150000.0
2015-01-30 14:50:00,21.09,21.09,21.04,21.06,38400.0,21.09,21.09,21.04,21.06,38400.0
2015-01-30 14:55:00,21.07,21.07,20.99,21.0,174600.0,21.07,21.07,20.99,21.0,174600.0
2015-01-30 15:00:00,20.99,21.01,20.99,20.99,61200.0,20.99,21.01,20.99,20.99,61200.0
2015-01-30 15:05:00,20.99,20.99,20.94,20.94,43200.0,20.99,20.99,20.94,20.94,43200.0
2015-01-30 15:10:00,20.96,21.02,20.96,21.01,41400.0,20.96,21.02,20.96,21.01,41400.0
2015-01-30 15:15:00,21.01,21.01,20.95,20.95,43200.0,21.01,21.01,20.95,20.95,43200.0
2015-01-30 15:20:00,20.95,20.98,20.92,20.98,85800.0,20.95,20.98,20.92,20.98,85800.0
2015-01-30 15:25:00,20.98,21.01,20.95,21.0,64200.0,20.98,21.01,20.95,21.0,64200.0
2015-01-30 15:30:00,20.99,21.0,20.96,20.97,72600.0,20.99,21.0,20.96,20.97,72600.0
2015-01-30 15:35:00,20.97,21.0,20.96,20.96,66600.0,20.97,21.0,20.96,20.96,66600.0
2015-01-30 15:40:00,20.96,20.97,20.9,20.93,148800.0,20.96,20.97,20.9,20.93,148800.0
2015-01-30 15:45:00,20.93,20.97,20.93,20.93,162600.0,20.93,20.97,20.93,20.93,162600.0
2015-01-30 15:50:00,20.93,20.95,20.92,20.94,139200.0,20.93,20.95,20.92,20.94,139200.0
2015-01-30 15:55:00,20.94,20.96,20.88,20.9,568800.0,20.94,20.96,20.88,20.9,568800.0
2015-02-02 09:30:00,20.95,21.06,20.89,20.9,266400.0,20.95,21.06,20.89,20.9,266400.0
2015-02-02 09:35:00,20.87,21.11,20.86,21.04,307800.0,20.87,21.11,20.86,21.04,307800.0
2015-02-02 09:40:00,21.04,21.06,20.98,21.03,179400.0,21.04,21.06,20.98,21.03,179400.0
2015-02-02 09:45:00,20.98,21.13,20.98,21.13,59400.0,20.98,21.13,20.98,21.13,59400.0
2015-02-02 09:50:00,21.11,21.11,21.0,21.09,67200.0,21.11,21.11,21.0,21.09,67200.0
2015-02-02 09:55:00,21.06,21.08,20.95,20.97,48000.0,21.06,21.08,20.95,20.97,48000.0
2015-02-02 10:00:00,20.95,20.96,20.87,20.92,79200.0,20.95,20.96,20.87,20.92,79200.0
2015-02-02 10:05:00,20.91,20.92,20.8,20.81,102600.0,20.91,20.92,20.8,20.81,102600.0
2015-02-02 10:10:00,20.79,20.93,20.76,20.93,61200.0,20.79,20.93,20.76,20.93,61200.0
2015-02-02 10:15:00,20.9,20.91,20.83,20.88,141000.0,20.9,20.91,20.83,20.88,141000.0
2015-02-02 10:20:00,20.88,20.92,20.88,20.88,90600.0,20.88,20.92,20.88,20.88,90600.0
2015-02-02 10:25:00,20.88,20.94,20.86,20.86,71400.0,20.88,20.94,20.86,20.86,71400.0
2015-02-02 10:30:00,20.85,20.92,20.84,20.92,57600.0,20.85,20.92,20.84,20.92,57600.0
2015-02-02 10:35:00,20.91,20.96,20.9,20.93,73200.0,20.91,20.96,20.9,20.93,73200.0
2015-02-02 10:40:00,20.94,21.0,20.93,20.97,68400.0,20.94,21.0,20.93,20.97,68400.0
2015-02-02 10:45:00,20.96,21.0,20.96,20.99,48600.0,20.96,21.0,20.96,20.99,48600.0
2015-02-02 10:50:00,20.99,21.12,20.99,21.11,56400.0,20.99,21.12,20.99,21.11,56400.0
2015-02-02 10:55:00,21.11,21.11,21.08,21.08,66000.0,21.11,21.11,21.08,21.08,66000.0
2015-02-02 11:00:00,21.08,21.14,21.06,21.14,79800.0,21.08,21.14,21.06,21.14,79800.0
2015-02-02 11:05:00,21.14,21.19,21.14,21.18,66000.0,21.14,21.19,21.14,21.18,66000.0
2015-02-02 11:10:00,21.19,21.23,21.19,21.19,60600.0,21.19,21.23,21.19,21.19,60600.0
2015-02-02 11:15:00,21.2,21.22,21.17,21.18,42000.0,21.2,21.22,21.17,21.18,42000.0
2015-02-02 11:20:00,21.17,21.18,21.06,21.06,170400.0,21.17,21.18,21.06,21.06,170400.0
2015-02-02 11:25:00,21.06,21.08,21.0,21.0,192600.0,21.06,21.08,21.0,21.0,192600.0
2015-02-02 11:30:00,21.0,21.04,21.0,21.03,121200.0,21.0,21.04,21.0,21.03,121200.0
2015-02-02 11:35:00,21.03,21.05,21.0,21.0,137400.0,21.03,21.05,21.0,21.0,137400.0
2015-02-02 11:40:00,21.0,21.02,20.99,21.0,73800.0,21.0,21.02,20.99,21.0,73800.0
2015-02-02 11:45:00,21.01,21.03,20.98,20.98,93000.0,21.01,21.03,20.98,20.98,93000.0
2015-02-02 11:50:00,20.98,21.01,20.98,21.0,51000.0,20.98,21.01,20.98,21.0,51000.0
2015-02-02 11:55:00,21.0,21.0,20.99,20.99,67200.0,21.0,21.0,20.99,20.99,67200.0
2015-02-02 12:00:00,20.98,21.0,20.93,20.96,31200.0,20.98,21.0,20.93,20.96,31200.0
2015-02-02 12:05:00,20.95,20.97,20.94,20.96,17400.0,20.95,20.97,20.94,20.96,17400.0
2015-02-02 12:10:00,20.97,21.0,20.97,20.97,60600.0,20.97,21.0,20.97,20.97,60600.0
2015-02-02 12:15:00,20.97,21.0,20.97,21.0,25200.0,20.97,21.0,20.97,21.0,25200.0
2015-02-02 12:20:00,20.99,21.0,20.92,20.93,60000.0,20.99,21.0,20.92,20.93,60000.0
2015-02-02 12:25:00,20.93,20.99,20.93,20.99,19800.0,20.93,20.99,20.93,20.99,19800.0
2015-02-02 12:30:00,21.0,21.0,20.97,20.98,15000.0,21.0,21.0,20.97,20.98,15000.0
2015-02-02 12:35:00,20.99,21.0,20.99,21.0,39600.0,20.99,21.0,20.99,21.0,39600.0
2015-02-02 12:40:00,21.0,21.01,20.97,20.99,50400.0,21.0,21.01,20.97,20.99,50400.0
2015-02-02 12:45:00,20.99,20.99,20.92,20.93,24600.0,20.99,20.99,20.92,20.93,24600.0
2015-02-02 12:50:00,20.93,20.97,20.93,20.97,15600.0,20.93,20.97,20.93,20.97,15600.0
2015-02-02 12:55:00,20.96,20.97,20.95,20.95,17400.0,20.96,20.97,20.95,20.95,17400.0
2015-02-02 13:00:00,20.94,20.94,20.89,20.89,26400.0,20.94,20.94,20.89,20.89,26400.0
2015-02-02 13:05:00,20.89,20.91,20.86,20.88,23400.0,20.89,20.91,20.86,20.88,23400.0
2015-02-02 13:10:00,20.89,20.89,20.86,20.86,40800.0,20.89,20.89,20.86,20.86,40800.0
2015-02-02 13:15:00,20.87,20.88,20.83,20.84,39000.0,20.87,20.88,20.83,20.84,39000.0
2015-02-02 13:20:00,20.85,20.94,20.85,20.94,17400.0,20.85,20.94,20.85,20.94,17400.0
2015-02-02 13:25:00,20.93,20.95,20.86,20.86,53400.0,20.93,20.95,20.86,20.86,53400.0
2015-02-02 13:30:00,20.86,20.88,20.83,20.83,82200.0,20.86,20.88,20.83,20.83,82200.0
2015-02-02 13:35:00,20.83,20.84,20.82,20.82,30000.0,20.83,20.84,20.82,20.82,30000.0
2015-02-02 13:40:00,20.82,20.84,20.78,20.78,54600.0,20.82,20.84,20.78,20.78,54600.0
2015-02-02 13:45:00,20.79,20.82,20.78,20.81,21000.0,20.79,20.82,20.78,20.81,21000.0
2015-02-02 13:50:00,20.82,20.83,20.79,20.8,42000.0,20.82,20.83,20.79,20.8,42000.0
2015-02-02 13:55:00,20.79,20.8,20.77,20.78,28800.0,20.79,20.8,20.77,20.78,28800.0
2015-02-02 14:00:00,20.78,20.83,20.77,20.83,25800.0,20.78,20.83,20.77,20.83,25800.0
2015-02-02 14:05:00,20.83,20.91,20.82,20.9,40200.0,20.83,20.91,20.82,20.9,40200.0
2015-02-02 14:10:00,20.9,20.91,20.89,20.9,82800.0,20.9,20.91,20.89,20.9,82800.0
2015-02-02 14:15:00,20.91,20.94,20.9,20.93,18600.0,20.91,20.94,20.9,20.93,18600.0
2015-02-02 14:20:00,20.94,20.96,20.92,20.96,28800.0,20.94,20.96,20.92,20.96,28800.0
2015-02-02 14:25:00,20.95,20.97,20.94,20.97,37200.0,20.95,20.97,20.94,20.97,37200.0
2015-02-02 14:30:00,20.97,20.98,20.93,20.96,40200.0,20.97,20.98,20.93,20.96,40200.0
2015-02-02 14:35:00,20.96,20.97,20.95,20.95,19200.0,20.96,20.97,20.95,20.95,19200.0
2015-02-02 14:40:00,20.94,20.97,20.94,20.96,25800.0,20.94,20.97,20.94,20.96,25800.0
2015-02-02 14:45:00,20.96,20.97,20.93,20.94,65400.0,20.96,20.97,20.93,20.94,65400.0
2015-02-02 14:50:00,20.95,21.0,20.95,20.98,25800.0,20.95,21.0,20.95,20.98,25800.0
2015-02-02 14:55:00,20.98,20.98,20.93,20.94,26400.0,20.98,20.98,20.93,20.94,26400.0
2015-02-02 15:00:00,20.94,20.96,20.93,20.96,24600.0,20.94,20.96,20.93,20.96,24600.0
2015-02-02 15:05:00,20.96,21.0,20.95,21.0,36600.0,20.96,21.0,20.95,21.0,36600.0
2015-02-02 15:10:00,20.99,21.04,20.99,21.04,48600.0,20.99,21.04,20.99,21.04,48600.0
2015-02-02 15:15:00,21.04,21.04,20.97,20.98,176400.0,21.04,21.04,20.97,20.98,176400.0
2015-02-02 15:20:00,20.98,20.99,20.97,20.97,278400.0,20.98,20.99,20.97,20.97,278400.0
2015-02-02 15:25:00,20.97,20.99,20.96,20.97,66000.0,20.97,20.99,20.96,20.97,66000.0
2015-02-02 15:30:00,20.97,20.98,20.97,20.98,46200.0,20.97,20.98,20.97,20.98,46200.0
2015-02-02 15:35:00,20.98,21.0,20.97,21.0,274200.0,20.98,21.0,20.97,21.0,274200.0
2015-02-02 15:40:00,21.0,21.0,20.98,20.98,430200.0,21.0,21.0,20.98,20.98,430200.0
2015-02-02 15:45:00,20.98,21.03,20.97,20.99,381000.0,20.98,21.03,20.97,20.99,381000.0
2015-02-02 15:50:00,20.98,20.99,20.97,20.98,289200.0,20.98,20.99,20.97,20.98,289200.0
2015-02-02 15:55:00,20.98,20.99,20.87,20.91,1239000.0,20.98,20.99,20.87,20.91,1239000.0
2015-02-03 09:30:00,21.06,21.25,21.05,21.22,125400.0,21.06,21.25,21.05,21.22,125400.0
2015-02-03 09:35:00,21.19,21.21,21.07,21.18,131400.0,21.19,21.21,21.07,21.18,131400.0
2015-02-03 09:40:00,21.16,21.22,21.09,21.21,184800.0,21.16,21.22,21.09,21.21,184800.0
2015-02-03 09:45:00,21.25,21.25,21.09,21.09,70800.0,21.25,21.25,21.09,21.09,70800.0
2015-02-03 09:50:00,21.1,21.1,21.01,21.06,41400.0,21.1,21.1,21.01,21.06,41400.0
2015-02-03 09:55:00,21.06,21.09,21.01,21.01,24600.0,21.06,21.09,21.01,21.01,24600.0
2015-02-03 10:00:00,21.0,21.01,20.94,20.96,70200.0,21.0,21.01,20.94,20.96,70200.0
2015-02-03 10:05:00,20.96,20.98,20.9,20.9,72000.0,20.96,20.98,20.9,20.9,72000.0
2015-02-03 10:10:00,20.89,20.91,20.86,20.87,67200.0,20.89,20.91,20.86,20.87,67200.0
2015-02-03 10:15:00,20.87,20.89,20.84,20.87,88200.0,20.87,20.89,20.84,20.87,88200.0
2015-02-03 10:20:00,20.86,20.89,20.84,20.86,89400.0,20.86,20.89,20.84,20.86,89400.0
2015-02-03 10:25:00,20.88,20.97,20.87,20.96,39600.0,20.88,20.97,20.87,20.96,39600.0
2015-02-03 10:30:00,20.98,20.99,20.95,20.97,66000.0,20.98,20.99,20.95,20.97,66000.0
2015-02-03 10:35:00,20.98,21.0,20.95,20.98,60000.0,20.98,21.0,20.95,20.98,60000.0
2015-02-03 10:40:00,20.99,20.99,20.91,20.91,64200.0,20.99,20.99,20.91,20.91,64200.0
2015-02-03 10:45:00,20.93,20.95,20.85,20.87,57600.0,20.93,20.95,20.85,20.87,57600.0
2015-02-03 10:50:00,20.86,20.88,20.85,20.86,63000.0,20.86,20.88,20.85,20.86,63000.0
2015-02-03 10:55:00,20.86,20.86,20.78,20.78,63000.0,20.86,20.86,20.78,20.78,63000.0
2015-02-03 11:00:00,20.78,20.8,20.74,20.76,217200.0,20.78,20.8,20.74,20.76,217200.0
2015-02-03 11:05:00,20.77,20.77,20.66,20.68,568200.0,20.77,20.77,20.66,20.68,568200.0
2015-02-03 11:10:00,20.68,20.69,20.66,20.67,254400.0,20.68,20.69,20.66,20.67,254400.0
2015-02-03 11:15:00,20.67,20.78,20.67,20.75,297000.0,20.67,20.78,20.67,20.75,297000.0
2015-02-03 11:20:00,20.76,20.8,20.74,20.78,66000.0,20.76,20.8,20.74,20.78,66000.0
2015-02-03 11:25:00,20.79,20.82,20.78,20.8,57600.0,20.79,20.82,20.78,20.8,57600.0
2015-02-03 11:30:00,20.8,20.83,20.79,20.82,43200.0,20.8,20.83,20.79,20.82,43200.0
2015-02-03 11:35:00,20.81,20.86,20.81,20.86,37800.0,20.81,20.86,20.81,20.86,37800.0
2015-02-03 11:40:00,20.87,20.91,20.87,20.91,27600.0,20.87,20.91,20.87,20.91,27600.0
2015-02-03 11:45:00,20.91,20.91,20.89,20.89,25800.0,20.91,20.91,20.89,20.89,25800.0
2015-02-03 11:50:00,20.89,20.89,20.78,20.78,107400.0,20.89,20.89,20.78,20.78,107400.0
2015-02-03 11:55:00,20.79,20.79,20.72,20.75,39000.0,20.79,20.79,20.72,20.75,39000.0
2015-02-03 12:00:00,20.73,20.73,20.68,20.68,60600.0,20.73,20.73,20.68,20.68,60600.0
2015-02-03 12:05:00,20.68,20.73,20.68,20.73,37200.0,20.68,20.73,20.68,20.73,37200.0
2015-02-03 12:10:00,20.72,20.8,20.72,20.8,31200.0,20.72,20.8,20.72,20.8,31200.0
2015-02-03 12:15:00,20.8,20.8,20.75,20.76,91800.0,20.8,20.8,20.75,20.76,91800.0
2015-02-03 12:20:00,20.76,20.79,20.76,20.78,33000.0,20.76,20.79,20.76,20.78,33000.0
2015-02-03 12:25:00,20.77,20.8,20.77,20.79,19800.0,20.77,20.8,20.77,20.79,19800.0
2015-02-03 12:30:00,20.79,20.79,20.73,20.75,39000.0,20.79,20.79,20.73,20.75,39000.0
2015-02-03 12:35:00,20.77,20.79,20.77,20.78,46200.0,20.77,20.79,20.77,20.78,46200.0
2015-02-03 12:40:00,20.78,20.8,20.78,20.8,48000.0,20.78,20.8,20.78,20.8,48000.0
2015-02-03 12:45:00,20.81,20.81,20.75,20.77,177000.0,20.81,20.81,20.75,20.77,177000.0
2015-02-03 12:50:00,20.77,20.78,20.73,20.74,52800.0,20.77,20.78,20.73,20.74,52800.0
2015-02-03 12:55:00,20.76,20.79,20.75,20.79,70800.0,20.76,20.79,20.75,20.79,70800.0
2015-02-03 13:00:00,20.79,20.82,20.78,20.82,50400.0,20.79,20.82,20.78,20.82,50400.0
2015-02-03 13:05:00,20.83,20.83,20.8,20.82,45600.0,20.83,20.83,20.8,20.82,45600.0
2015-02-03 13:10:00,20.82,20.86,20.8,20.85,49200.0,20.82,20.86,20.8,20.85,49200.0
2015-02-03 13:15:00,20.85,20.86,20.84,20.85,31200.0,20.85,20.86,20.84,20.85,31200.0
2015-02-03 13:20:00,20.86,20.9,20.86,20.89,54600.0,20.86,20.9,20.86,20.89,54600.0
2015-02-03 13:25:00,20.88,20.91,20.88,20.91,39600.0,20.88,20.91,20.88,20.91,39600.0
2015-02-03 13:30:00,20.92,20.95,20.91,20.92,51600.0,20.92,20.95,20.91,20.92,51600.0
2015-02-03 13:35:00,20.93,20.95,20.91,20.91,34200.0,20.93,20.95,20.91,20.91,34200.0
2015-02-03 13:40:00,20.91,20.91,20.88,20.89,68400.0,20.91,20.91,20.88,20.89,68400.0
2015-02-03 13:45:00,20.89,20.91,20.89,20.91,28200.0,20.89,20.91,20.89,20.91,28200.0
2015-02-03 13:50:00,20.91,20.94,20.9,20.94,43800.0,20.91,20.94,20.9,20.94,43800.0
2015-02-03 13:55:00,20.95,20.99,20.95,20.99,54600.0,20.95,20.99,20.95,20.99,54600.0
2015-02-03 14:00:00,21.0,21.02,20.98,20.98,88200.0,21.0,21.02,20.98,20.98,88200.0
2015-02-03 14:05:00,20.98,20.99,20.97,20.97,49200.0,20.98,20.99,20.97,20.97,49200.0
2015-02-03 14:10:00,20.97,21.01,20.97,21.0,55200.0,20.97,21.01,20.97,21.0,55200.0
2015-02-03 14:15:00,21.0,21.01,20.99,21.0,69600.0,21.0,21.01,20.99,21.0,69600.0
2015-02-03 14:20:00,21.0,21.04,21.0,21.0,79200.0,21.0,21.04,21.0,21.0,79200.0
2015-02-03 14:25:00,21.0,21.02,20.97,20.99,93600.0,21.0,21.02,20.97,20.99,93600.0
2015-02-03 14:30:00,20.99,21.0,20.97,21.0,35400.0,20.99,21.0,20.97,21.0,35400.0
2015-02-03 14:35:00,21.0,21.01,20.97,21.01,50400.0,21.0,21.01,20.97,21.01,50400.0
2015-02-03 14:40:00,21.01,21.04,21.0,21.04,18000.0,21.01,21.04,21.0,21.04,18000.0
2015-02-03 14:45:00,21.04,21.06,21.02,21.05,63000.0,21.04,21.06,21.02,21.05,63000.0
2015-02-03 14:50:00,21.05,21.06,21.04,21.05,48000.0,21.05,21.06,21.04,21.05,48000.0
2015-02-03 14:55:00,21.05,21.06,20.99,21.05,126600.0,21.05,21.06,20.99,21.05,126600.0
2015-02-03 15:00:00,21.05,21.08,21.05,21.08,38400.0,21.05,21.08,21.05,21.08,38400.0
2015-02-03 15:05:00,21.07,21.08,21.06,21.07,63000.0,21.07,21.08,21.06,21.07,63000.0
2015-02-03 15:10:00,21.07,21.09,21.07,21.08,44400.0,21.07,21.09,21.07,21.08,44400.0
2015-02-03 15:15:00,21.08,21.1,21.08,21.08,66600.0,21.08,21.1,21.08,21.08,66600.0
2015-02-03 15:20:00,21.09,21.12,21.09,21.11,90600.0,21.09,21.12,21.09,21.11,90600.0
2015-02-03 15:25:00,21.12,21.12,21.09,21.1,69600.0,21.12,21.12,21.09,21.1,69600.0
2015-02-03 15:30:00,21.1,21.12,21.09,21.1,121200.0,21.1,21.12,21.09,21.1,121200.0
2015-02-03 15:35:00,21.09,21.14,21.09,21.14,77400.0,21.09,21.14,21.09,21.14,77400.0
2015-02-03 15:40:00,21.14,21.16,21.12,21.16,106800.0,21.14,21.16,21.12,21.16,106800.0
2015-02-03 15:45:00,21.15,21.17,21.13,21.15,177600.0,21.15,21.17,21.13,21.15,177600.0
2015-02-03 15:50:00,21.15,21.17,21.15,21.16,219600.0,21.15,21.17,21.15,21.16,219600.0
2015-02-03 15:55:00,21.17,21.17,21.15,21.17,550800.0,21.17,21.17,21.15,21.17,550800.0
2015-02-04 09:30:00,21.51,22.11,21.42,22.1,360000.0,21.51,22.11,21.42,22.1,360000.0
2015-02-04 09:35:00,22.1,22.17,21.85,21.91,265200.0,22.1,22.17,21.85,21.91,265200.0
2015-02-04 09:40:00,21.91,22.13,21.82,22.09,168000.0,21.91,22.13,21.82,22.09,168000.0
2015-02-04 09:45:00,22.12,22.14,21.91,22.05,217200.0,22.12,22.14,21.91,22.05,217200.0
2015-02-04 09:50:00,22.05,22.08,21.95,22.01,171600.0,22.05,22.08,21.95,22.01,171600.0
2015-02-04 09:55:00,22.0,22.16,21.97,22.11,388800.0,22.0,22.16,21.97,22.11,388800.0
2015-02-04 10:00:00,22.12,22.28,22.11,22.18,147600.0,22.12,22.28,22.11,22.18,147600.0
2015-02-04 10:05:00,22.19,22.31,22.19,22.23,93000.0,22.19,22.31,22.19,22.23,93000.0
2015-02-04 10:10:00,22.23,22.39,22.21,22.39,200400.0,22.23,22.39,22.21,22.39,200400.0
2015-02-04 10:15:00,22.4,22.64,22.39,22.63,235800.0,22.4,22.64,22.39,22.63,235800.0
2015-02-04 10:20:00,22.64,22.65,22.43,22.48,240600.0,22.64,22.65,22.43,22.48,240600.0
2015-02-04 10:25:00,22.51,22.57,22.37,22.4,161400.0,22.51,22.57,22.37,22.4,161400.0
2015-02-04 10:30:00,22.39,22.5,22.38,22.47,70200.0,22.39,22.5,22.38,22.47,70200.0
2015-02-04 10:35:00,22.48,22.62,22.4,22.58,151800.0,22.48,22.62,22.4,22.58,151800.0
2015-02-04 10:40:00,22.6,22.67,22.57,22.63,155400.0,22.6,22.67,22.57,22.63,155400.0
2015-02-04 10:45:00,22.62,22.77,22.6,22.7,172200.0,22.62,22.77,22.6,22.7,172200.0
2015-02-04 10:50:00,22.7,22.84,22.69,22.8,201600.0,22.7,22.84,22.69,22.8,201600.0
2015-02-04 10:55:00,22.8,22.83,22.7,22.75,304200.0,22.8,22.83,22.7,22.75,304200.0
2015-02-04 11:00:00,22.75,22.82,22.73,22.8,133200.0,22.75,22.82,22.73,22.8,133200.0
2015-02-04 11:05:00,22.8,22.83,22.76,22.81,134400.0,22.8,22.83,22.76,22.81,134400.0
2015-02-04 11:10:00,22.8,22.8,22.69,22.78,140400.0,22.8,22.8,22.69,22.78,140400.0
2015-02-04 11:15:00,22.78,22.79,22.72,22.77,102000.0,22.78,22.79,22.72,22.77,102000.0
2015-02-04 11:20:00,22.77,22.82,22.73,22.82,89400.0,22.77,22.82,22.73,22.82,89400.0
2015-02-04 11:25:00,22.82,22.91,22.8,22.91,106800.0,22.82,22.91,22.8,22.91,106800.0
2015-02-04 11:30:00,22.91,22.93,22.85,22.93,48000.0,22.91,22.93,22.85,22.93,48000.0
2015-02-04 11:35:00,22.92,22.92,22.8,22.8,132600.0,22.92,22.92,22.8,22.8,132600.0
2015-02-04 11:40:00,22.79,22.8,22.65,22.71,213000.0,22.79,22.8,22.65,22.71,213000.0
2015-02-04 11:45:00,22.71,22.71,22.47,22.47,174600.0,22.71,22.71,22.47,22.47,174600.0
2015-02-04 11:50:00,22.47,22.59,22.46,22.59,118800.0,22.47,22.59,22.46,22.59,118800.0
2015-02-04 11:55:00,22.59,22.59,22.47,22.47,115800.0,22.59,22.59,22.47,22.47,115800.0
2015-02-04 12:00:00,22.49,22.6,22.49,22.6,129000.0,22.49,22.6,22.49,22.6,129000.0
2015-02-04 12:05:00,22.6,22.63,22.6,22.6,120000.0,22.6,22.63,22.6,22.6,120000.0
2015-02-04 12:10:00,22.6,22.61,22.5,22.55,48600.0,22.6,22.61,22.5,22.55,48600.0
2015-02-04 12:15:00,22.54,22.57,22.48,22.48,58200.0,22.54,22.57,22.48,22.48,58200.0
2015-02-04 12:20:00,22.49,22.49,22.42,22.48,102600.0,22.49,22.49,22.42,22.48,102600.0
2015-02-04 12:25:00,22.48,22.48,22.38,22.38,64200.0,22.48,22.48,22.38,22.38,64200.0
2015-02-04 12:30:00,22.38,22.46,22.37,22.45,65400.0,22.38,22.46,22.37,22.45,65400.0
2015-02-04 12:35:00,22.45,22.46,22.4,22.44,55800.0,22.45,22.46,22.4,22.44,55800.0
2015-02-04 12:40:00,22.42,22.44,22.36,22.42,44400.0,22.42,22.44,22.36,22.42,44400.0
2015-02-04 12:45:00,22.42,22.47,22.41,22.45,93000.0,22.42,22.47,22.41,22.45,93000.0
2015-02-04 12:50:00,22.45,22.48,22.41,22.42,47400.0,22.45,22.48,22.41,22.42,47400.0
2015-02-04 12:55:00,22.42,22.48,22.42,22.47,45600.0,22.42,22.48,22.42,22.47,45600.0
2015-02-04 13:00:00,22.47,22.48,22.41,22.41,63600.0,22.47,22.48,22.41,22.41,63600.0
2015-02-04 13:05:00,22.4,22.42,22.37,22.39,46800.0,22.4,22.42,22.37,22.39,46800.0
2015-02-04 13:10:00,22.38,22.44,22.37,22.43,32400.0,22.38,22.44,22.37,22.43,32400.0
2015-02-04 13:15:00,22.43,22.48,22.43,22.44,43200.0,22.43,22.48,22.43,22.44,43200.0
2015-02-04 13:20:00,22.44,22.51,22.44,22.51,52200.0,22.44,22.51,22.44,22.51,52200.0
2015-02-04 13:25:00,22.52,22.62,22.52,22.61,76800.0,22.52,22.62,22.52,22.61,76800.0
2015-02-04 13:30:00,22.6,22.61,22.55,22.57,72000.0,22.6,22.61,22.55,22.57,72000.0
2015-02-04 13:35:00,22.57,22.58,22.55,22.56,24600.0,22.57,22.58,22.55,22.56,24600.0
2015-02-04 13:40:00,22.58,22.59,22.57,22.59,61800.0,22.58,22.59,22.57,22.59,61800.0
2015-02-04 13:45:00,22.59,22.63,22.52,22.52,57600.0,22.59,22.63,22.52,22.52,57600.0
2015-02-04 13:50:00,22.52,22.61,22.49,22.6,93000.0,22.52,22.61,22.49,22.6,93000.0
2015-02-04 13:55:00,22.6,22.6,22.54,22.59,94200.0,22.6,22.6,22.54,22.59,94200.0
2015-02-04 14:00:00,22.58,22.61,22.56,22.6,94800.0,22.58,22.61,22.56,22.6,94800.0
2015-02-04 14:05:00,22.6,22.61,22.54,22.54,30600.0,22.6,22.61,22.54,22.54,30600.0
2015-02-04 14:10:00,22.56,22.58,22.53,22.53,68400.0,22.56,22.58,22.53,22.53,68400.0
2015-02-04 14:15:00,22.53,22.55,22.41,22.42,188400.0,22.53,22.55,22.41,22.42,188400.0
2015-02-04 14:20:00,22.42,22.47,22.38,22.44,94800.0,22.42,22.47,22.38,22.44,94800.0
2015-02-04 14:25:00,22.42,22.59,22.42,22.59,241800.0,22.42,22.59,22.42,22.59,241800.0
2015-02-04 14:30:00,22.59,22.71,22.59,22.71,125400.0,22.59,22.71,22.59,22.71,125400.0
2015-02-04 14:35:00,22.71,22.75,22.67,22.67,150600.0,22.71,22.75,22.67,22.67,150600.0
2015-02-04 14:40:00,22.67,22.68,22.6,22.67,110400.0,22.67,22.68,22.6,22.67,110400.0
2015-02-04 14:45:00,22.67,22.76,22.66,22.74,92400.0,22.67,22.76,22.66,22.74,92400.0
2015-02-04 14:50:00,22.76,22.79,22.73,22.77,91800.0,22.76,22.79,22.73,22.77,91800.0
2015-02-04 14:55:00,22.77,22.78,22.73,22.75,51600.0,22.77,22.78,22.73,22.75,51600.0
2015-02-04 15:00:00,22.76,22.76,22.67,22.74,113400.0,22.76,22.76,22.67,22.74,113400.0
2015-02-04 15:05:00,22.75,22.8,22.75,22.76,62400.0,22.75,22.8,22.75,22.76,62400.0
2015-02-04 15:10:00,22.76,22.77,22.74,22.77,73800.0,22.76,22.77,22.74,22.77,73800.0
2015-02-04 15:15:00,22.76,22.79,22.75,22.75,93600.0,22.76,22.79,22.75,22.75,93600.0
2015-02-04 15:20:00,22.75,22.76,22.6,22.61,212400.0,22.75,22.76,22.6,22.61,212400.0
2015-02-04 15:25:00,22.61,22.66,22.6,22.62,134400.0,22.61,22.66,22.6,22.62,134400.0
2015-02-04 15:30:00,22.64,22.64,22.55,22.6,147600.0,22.64,22.64,22.55,22.6,147600.0
2015-02-04 15:35:00,22.6,22.62,22.54,22.54,176400.0,22.6,22.62,22.54,22.54,176400.0
2015-02-04 15:40:00,22.54,22.58,22.5,22.5,141000.0,22.54,22.58,22.5,22.5,141000.0
2015-02-04 15:45:00,22.5,22.54,22.48,22.52,274200.0,22.5,22.54,22.48,22.52,274200.0
2015-02-04 15:50:00,22.51,22.51,22.45,22.46,240000.0,22.51,22.51,22.45,22.46,240000.0
2015-02-04 15:55:00,22.46,22.48,22.44,22.47,406200.0,22.46,22.48,22.44,22.47,406200.0
2015-02-05 09:30:00,22.5,22.66,22.5,22.58,138600.0,22.5,22.66,22.5,22.58,138600.0
2015-02-05 09:35:00,22.59,22.74,22.52,22.71,113400.0,22.59,22.74,22.52,22.71,113400.0
2015-02-05 09:40:00,22.71,22.79,22.67,22.78,103200.0,22.71,22.79,22.67,22.78,103200.0
2015-02-05 09:45:00,22.81,22.81,22.74,22.75,119400.0,22.81,22.81,22.74,22.75,119400.0
2015-02-05 09:50:00,22.73,22.74,22.63,22.64,82200.0,22.73,22.74,22.63,22.64,82200.0
2015-02-05 09:55:00,22.63,22.65,22.56,22.59,30600.0,22.63,22.65,22.56,22.59,30600.0
2015-02-05 10:00:00,22.62,22.66,22.59,22.65,175800.0,22.62,22.66,22.59,22.65,175800.0
2015-02-05 10:05:00,22.65,22.68,22.64,22.68,88200.0,22.65,22.68,22.64,22.68,88200.0
2015-02-05 10:10:00,22.67,22.71,22.67,22.68,95400.0,22.67,22.71,22.67,22.68,95400.0
2015-02-05 10:15:00,22.69,22.72,22.66,22.71,46800.0,22.69,22.72,22.66,22.71,46800.0
2015-02-05 10:20:00,22.72,22.72,22.68,22.69,125400.0,22.72,22.72,22.68,22.69,125400.0
2015-02-05 10:25:00,22.69,22.73,22.68,22.72,46800.0,22.69,22.73,22.68,22.72,46800.0
2015-02-05 10:30:00,22.73,22.73,22.69,22.72,118200.0,22.73,22.73,22.69,22.72,118200.0
2015-02-05 10:35:00,22.71,22.72,22.69,22.7,30600.0,22.71,22.72,22.69,22.7,30600.0
2015-02-05 10:40:00,22.71,22.72,22.67,22.67,35400.0,22.71,22.72,22.67,22.67,35400.0
2015-02-05 10:45:00,22.67,22.71,22.67,22.69,123000.0,22.67,22.71,22.67,22.69,123000.0
2015-02-05 10:50:00,22.7,22.72,22.68,22.72,28200.0,22.7,22.72,22.68,22.72,28200.0
2015-02-05 10:55:00,22.72,22.76,22.72,22.76,64200.0,22.72,22.76,22.72,22.76,64200.0
2015-02-05 11:00:00,22.75,22.76,22.72,22.74,33600.0,22.75,22.76,22.72,22.74,33600.0
2015-02-05 11:05:00,22.74,22.74,22.61,22.61,117600.0,22.74,22.74,22.61,22.61,117600.0
2015-02-05 11:10:00,22.61,22.65,22.61,22.62,60600.0,22.61,22.65,22.61,22.62,60600.0
2015-02-05 11:15:00,22.61,22.65,22.59,22.64,84000.0,22.61,22.65,22.59,22.64,84000.0
2015-02-05 11:20:00,22.65,22.68,22.65,22.68,41400.0,22.65,22.68,22.65,22.68,41400.0
2015-02-05 11:25:00,22.67,22.67,22.64,22.65,58800.0,22.67,22.67,22.64,22.65,58800.0
2015-02-05 11:30:00,22.66,22.66,22.59,22.6,105000.0,22.66,22.66,22.59,22.6,105000.0
2015-02-05 11:35:00,22.59,22.61,22.59,22.61,73800.0,22.59,22.61,22.59,22.61,73800.0
2015-02-05 11:40:00,22.6,22.64,22.59,22.64,69000.0,22.6,22.64,22.59,22.64,69000.0
2015-02-05 11:45:00,22.64,22.65,22.64,22.65,25800.0,22.64,22.65,22.64,22.65,25800.0
2015-02-05 11:50:00,22.64,22.65,22.61,22.65,49200.0,22.64,22.65,22.61,22.65,49200.0
2015-02-05 11:55:00,22.65,22.65,22.62,22.62,16800.0,22.65,22.65,22.62,22.62,16800.0
2015-02-05 12:00:00,22.63,22.65,22.63,22.65,78000.0,22.63,22.65,22.63,22.65,78000.0
2015-02-05 12:05:00,22.65,22.66,22.62,22.66,87000.0,22.65,22.66,22.62,22.66,87000.0
2015-02-05 12:10:00,22.66,22.66,22.65,22.65,28800.0,22.66,22.66,22.65,22.65,28800.0
2015-02-05 12:15:00,22.65,22.65,22.58,22.58,85200.0,22.65,22.65,22.58,22.58,85200.0
2015-02-05 12:20:00,22.58,22.62,22.58,22.61,87600.0,22.58,22.62,22.58,22.61,87600.0
2015-02-05 12:25:00,22.61,22.61,22.55,22.56,50400.0,22.61,22.61,22.55,22.56,50400.0
2015-02-05 12:30:00,22.55,22.56,22.54,22.55,27600.0,22.55,22.56,22.54,22.55,27600.0
2015-02-05 12:35:00,22.56,22.56,22.54,22.54,39000.0,22.56,22.56,22.54,22.54,39000.0
2015-02-05 12:40:00,22.54,22.55,22.51,22.51,31200.0,22.54,22.55,22.51,22.51,31200.0
2015-02-05 12:45:00,22.51,22.52,22.48,22.48,31800.0,22.51,22.52,22.48,22.48,31800.0
2015-02-05 12:50:00,22.48,22.49,22.44,22.45,41400.0,22.48,22.49,22.44,22.45,41400.0
2015-02-05 12:55:00,22.45,22.46,22.45,22.45,73200.0,22.45,22.46,22.45,22.45,73200.0
2015-02-05 13:00:00,22.46,22.53,22.46,22.52,49800.0,22.46,22.53,22.46,22.52,49800.0
2015-02-05 13:05:00,22.53,22.54,22.52,22.52,21000.0,22.53,22.54,22.52,22.52,21000.0
2015-02-05 13:10:00,22.53,22.53,22.47,22.48,28200.0,22.53,22.53,22.47,22.48,28200.0
2015-02-05 13:15:00,22.48,22.51,22.48,22.5,41400.0,22.48,22.51,22.48,22.5,41400.0
2015-02-05 13:20:00,22.5,22.54,22.49,22.53,21600.0,22.5,22.54,22.49,22.53,21600.0
2015-02-05 13:25:00,22.53,22.53,22.51,22.52,10800.0,22.53,22.53,22.51,22.52,10800.0
2015-02-05 13:30:00,22.52,22.53,22.5,22.52,31200.0,22.52,22.53,22.5,22.52,31200.0
2015-02-05 13:35:00,22.52,22.53,22.51,22.51,27000.0,22.52,22.53,22.51,22.51,27000.0
2015-02-05 13:40:00,22.51,22.54,22.51,22.54,33600.0,22.51,22.54,22.51,22.54,33600.0
2015-02-05 13:45:00,22.54,22.55,22.53,22.54,42600.0,22.54,22.55,22.53,22.54,42600.0
2015-02-05 13:50:00,22.55,22.56,22.54,22.54,28200.0,22.55,22.56,22.54,22.54,28200.0
2015-02-05 13:55:00,22.54,22.54,22.49,22.49,40800.0,22.54,22.54,22.49,22.49,40800.0
2015-02-05 14:00:00,22.49,22.5,22.48,22.49,47400.0,22.49,22.5,22.48,22.49,47400.0
2015-02-05 14:05:00,22.49,22.5,22.49,22.49,37800.0,22.49,22.5,22.49,22.49,37800.0
2015-02-05 14:10:00,22.5,22.52,22.5,22.52,37200.0,22.5,22.52,22.5,22.52,37200.0
2015-02-05 14:15:00,22.52,22.53,22.51,22.53,61800.0,22.52,22.53,22.51,22.53,61800.0
2015-02-05 14:20:00,22.54,22.55,22.53,22.55,44400.0,22.54,22.55,22.53,22.55,44400.0
2015-02-05 14:25:00,22.54,22.55,22.52,22.55,62400.0,22.54,22.55,22.52,22.55,62400.0
2015-02-05 14:30:00,22.54,22.55,22.54,22.54,41400.0,22.54,22.55,22.54,22.54,41400.0
2015-02-05 14:35:00,22.54,22.55,22.54,22.55,47400.0,22.54,22.55,22.54,22.55,47400.0
2015-02-05 14:40:00,22.55,22.56,22.54,22.54,45000.0,22.55,22.56,22.54,22.54,45000.0
2015-02-05 14:45:00,22.54,22.55,22.53,22.54,29400.0,22.54,22.55,22.53,22.54,29400.0
2015-02-05 14:50:00,22.53,22.54,22.51,22.52,24600.0,22.53,22.54,22.51,22.52,24600.0
2015-02-05 14:55:00,22.51,22.51,22.49,22.51,39000.0,22.51,22.51,22.49,22.51,39000.0
2015-02-05 15:00:00,22.5,22.51,22.5,22.5,49800.0,22.5,22.51,22.5,22.5,49800.0
2015-02-05 15:05:00,22.5,22.5,22.5,22.5,61800.0,22.5,22.5,22.5,22.5,61800.0
2015-02-05 15:10:00,22.5,22.51,22.5,22.5,53400.0,22.5,22.51,22.5,22.5,53400.0
2015-02-05 15:15:00,22.5,22.5,22.47,22.49,75600.0,22.5,22.5,22.47,22.49,75600.0
2015-02-05 15:20:00,22.49,22.5,22.49,22.5,89400.0,22.49,22.5,22.49,22.5,89400.0
2015-02-05 15:25:00,22.5,22.52,22.49,22.5,87000.0,22.5,22.52,22.49,22.5,87000.0
2015-02-05 15:30:00,22.5,22.52,22.5,22.52,54000.0,22.5,22.52,22.5,22.52,54000.0
2015-02-05 15:35:00,22.52,22.54,22.51,22.54,102600.0,22.52,22.54,22.51,22.54,102600.0
2015-02-05 15:40:00,22.54,22.54,22.52,22.52,134400.0,22.54,22.54,22.52,22.52,134400.0
2015-02-05 15:45:00,22.52,22.52,22.44,22.45,159000.0,22.52,22.52,22.44,22.45,159000.0
2015-02-05 15:50:00,22.45,22.48,22.45,22.48,245400.0,22.45,22.48,22.45,22.48,245400.0
2015-02-05 15:55:00,22.47,22.47,22.44,22.47,207000.0,22.47,22.47,22.44,22.47,207000.0
2015-02-06 09:30:00,22.47,22.79,22.46,22.64,319800.0,22.47,22.79,22.46,22.64,319800.0
2015-02-06 09:35:00,22.59,22.64,22.45,22.49,190800.0,22.59,22.64,22.45,22.49,190800.0
2015-02-06 09:40:00,22.44,22.52,22.44,22.5,73800.0,22.44,22.52,22.44,22.5,73800.0
2015-02-06 09:45:00,22.47,22.53,22.44,22.53,30000.0,22.47,22.53,22.44,22.53,30000.0
2015-02-06 09:50:00,22.54,22.57,22.51,22.54,99600.0,22.54,22.57,22.51,22.54,99600.0
2015-02-06 09:55:00,22.54,22.55,22.5,22.55,27000.0,22.54,22.55,22.5,22.55,27000.0
2015-02-06 10:00:00,22.57,22.58,22.52,22.53,49800.0,22.57,22.58,22.52,22.53,49800.0
2015-02-06 10:05:00,22.55,22.56,22.54,22.54,36600.0,22.55,22.56,22.54,22.54,36600.0
2015-02-06 10:10:00,22.54,22.57,22.54,22.56,21000.0,22.54,22.57,22.54,22.56,21000.0
2015-02-06 10:15:00,22.56,22.57,22.53,22.54,20400.0,22.56,22.57,22.53,22.54,20400.0
2015-02-06 10:20:00,22.54,22.63,22.54,22.61,142800.0,22.54,22.63,22.54,22.61,142800.0
2015-02-06 10:25:00,22.62,22.62,22.58,22.58,16200.0,22.62,22.62,22.58,22.58,16200.0
2015-02-06 10:30:00,22.58,22.58,22.58,22.58,13200.0,22.58,22.58,22.58,22.58,13200.0
2015-02-06 10:35:00,22.57,22.58,22.53,22.53,55200.0,22.57,22.58,22.53,22.53,55200.0
2015-02-06 10:40:00,22.54,22.55,22.53,22.54,91800.0,22.54,22.55,22.53,22.54,91800.0
2015-02-06 10:45:00,22.54,22.57,22.53,22.53,211200.0,22.54,22.57,22.53,22.53,211200.0
2015-02-06 10:50:00,22.53,22.53,22.48,22.48,23400.0,22.53,22.53,22.48,22.48,23400.0
2015-02-06 10:55:00,22.48,22.49,22.42,22.42,68400.0,22.48,22.49,22.42,22.42,68400.0
2015-02-06 11:00:00,22.42,22.42,22.4,22.4,31200.0,22.42,22.42,22.4,22.4,31200.0
2015-02-06 11:05:00,22.41,22.43,22.41,22.42,19800.0,22.41,22.43,22.41,22.42,19800.0
2015-02-06 11:10:00,22.43,22.45,22.42,22.43,63000.0,22.43,22.45,22.42,22.43,63000.0
2015-02-06 11:15:00,22.43,22.43,22.39,22.39,50400.0,22.43,22.43,22.39,22.39,50400.0
2015-02-06 11:20:00,22.38,22.4,22.35,22.36,251400.0,22.38,22.4,22.35,22.36,251400.0
2015-02-06 11:25:00,22.36,22.37,22.34,22.35,60600.0,22.36,22.37,22.34,22.35,60600.0
2015-02-06 11:30:00,22.36,22.36,22.3,22.33,81600.0,22.36,22.36,22.3,22.33,81600.0
2015-02-06 11:35:00,22.33,22.34,22.31,22.33,17400.0,22.33,22.34,22.31,22.33,17400.0
2015-02-06 11:40:00,22.33,22.33,22.32,22.33,10800.0,22.33,22.33,22.32,22.33,10800.0
2015-02-06 11:45:00,22.34,22.38,22.34,22.37,239400.0,22.34,22.38,22.34,22.37,239400.0
2015-02-06 11:50:00,22.37,22.39,22.35,22.35,497400.0,22.37,22.39,22.35,22.35,497400.0
2015-02-06 11:55:00,22.35,22.35,22.33,22.33,182400.0,22.35,22.35,22.33,22.33,182400.0
2015-02-06 12:00:00,22.33,22.35,22.33,22.34,173400.0,22.33,22.35,22.33,22.34,173400.0
2015-02-06 12:05:00,22.34,22.34,22.29,22.29,56400.0,22.34,22.34,22.29,22.29,56400.0
2015-02-06 12:10:00,22.3,22.3,22.29,22.29,8400.0,22.3,22.3,22.29,22.29,8400.0
2015-02-06 12:15:00,22.29,22.31,22.29,22.31,45000.0,22.29,22.31,22.29,22.31,45000.0
2015-02-06 12:20:00,22.31,22.31,22.29,22.29,63600.0,22.31,22.31,22.29,22.29,63600.0
2015-02-06 12:25:00,22.29,22.29,22.24,22.24,25200.0,22.29,22.29,22.24,22.24,25200.0
2015-02-06 12:30:00,22.25,22.25,22.22,22.22,42000.0,22.25,22.25,22.22,22.22,42000.0
2015-02-06 12:35:00,22.21,22.21,22.2,22.2,24600.0,22.21,22.21,22.2,22.2,24600.0
2015-02-06 12:40:00,22.2,22.21,22.13,22.13,101400.0,22.2,22.21,22.13,22.13,101400.0
2015-02-06 12:45:00,22.13,22.16,22.13,22.16,54600.0,22.13,22.16,22.13,22.16,54600.0
2015-02-06 12:50:00,22.16,22.21,22.16,22.21,26400.0,22.16,22.21,22.16,22.21,26400.0
2015-02-06 12:55:00,22.21,22.25,22.21,22.25,40800.0,22.21,22.25,22.21,22.25,40800.0
2015-02-06 13:00:00,22.26,22.28,22.25,22.25,43800.0,22.26,22.28,22.25,22.25,43800.0
2015-02-06 13:05:00,22.25,22.25,22.22,22.23,47400.0,22.25,22.25,22.22,22.23,47400.0
2015-02-06 13:10:00,22.23,22.25,22.23,22.25,18600.0,22.23,22.25,22.23,22.25,18600.0
2015-02-06 13:15:00,22.25,22.26,22.23,22.25,69600.0,22.25,22.26,22.23,22.25,69600.0
2015-02-06 13:20:00,22.25,22.26,22.24,22.25,41400.0,22.25,22.26,22.24,22.25,41400.0
2015-02-06 13:25:00,22.25,22.25,22.18,22.2,67200.0,22.25,22.25,22.18,22.2,67200.0
2015-02-06 13:30:00,22.19,22.21,22.17,22.2,50400.0,22.19,22.21,22.17,22.2,50400.0
2015-02-06 13:35:00,22.21,22.21,22.17,22.19,55200.0,22.21,22.21,22.17,22.19,55200.0
2015-02-06 13:40:00,22.2,22.21,22.2,22.2,27000.0,22.2,22.21,22.2,22.2,27000.0
2015-02-06 13:45:00,22.2,22.21,22.18,22.19,39000.0,22.2,22.21,22.18,22.19,39000.0
2015-02-06 13:50:00,22.19,22.22,22.19,22.21,19800.0,22.19,22.22,22.19,22.21,19800.0
2015-02-06 13:55:00,22.21,22.21,22.18,22.18,77400.0,22.21,22.21,22.18,22.18,77400.0
2015-02-06 14:00:00,22.18,22.19,22.17,22.18,198000.0,22.18,22.19,22.17,22.18,198000.0
2015-02-06 14:05:00,22.18,22.18,22.16,22.16,37200.0,22.18,22.18,22.16,22.16,37200.0
2015-02-06 14:10:00,22.16,22.18,22.15,22.17,53400.0,22.16,22.18,22.15,22.17,53400.0
2015-02-06 14:15:00,22.17,22.18,22.17,22.17,46200.0,22.17,22.18,22.17,22.17,46200.0
2015-02-06 14:20:00,22.17,22.17,22.16,22.17,74400.0,22.17,22.17,22.16,22.17,74400.0
2015-02-06 14:25:00,22.18,22.19,22.17,22.19,52200.0,22.18,22.19,22.17,22.19,52200.0
2015-02-06 14:30:00,22.19,22.19,22.17,22.17,61800.0,22.19,22.19,22.17,22.17,61800.0
2015-02-06 14:35:00,22.18,22.19,22.16,22.17,93600.0,22.18,22.19,22.16,22.17,93600.0
2015-02-06 14:40:00,22.18,22.19,22.16,22.17,73800.0,22.18,22.19,22.16,22.17,73800.0
2015-02-06 14:45:00,22.16,22.16,22.12,22.12,23400.0,22.16,22.16,22.12,22.12,23400.0
2015-02-06 14:50:00,22.13,22.15,22.12,22.12,54000.0,22.13,22.15,22.12,22.12,54000.0
2015-02-06 14:55:00,22.12,22.13,22.07,22.08,94200.0,22.12,22.13,22.07,22.08,94200.0
2015-02-06 15:00:00,22.08,22.08,22.05,22.06,64200.0,22.08,22.08,22.05,22.06,64200.0
2015-02-06 15:05:00,22.06,22.08,22.06,22.08,79200.0,22.06,22.08,22.06,22.08,79200.0
2015-02-06 15:10:00,22.08,22.08,22.06,22.06,100800.0,22.08,22.08,22.06,22.06,100800.0
2015-02-06 15:15:00,22.05,22.08,22.01,22.01,86400.0,22.05,22.08,22.01,22.01,86400.0
2015-02-06 15:20:00,22.01,22.04,21.99,22.04,76800.0,22.01,22.04,21.99,22.04,76800.0
2015-02-06 15:25:00,22.04,22.07,22.04,22.06,443400.0,22.04,22.07,22.04,22.06,443400.0
2015-02-06 15:30:00,22.06,22.08,22.05,22.07,116400.0,22.06,22.08,22.05,22.07,116400.0
2015-02-06 15:35:00,22.07,22.09,22.06,22.09,80400.0,22.07,22.09,22.06,22.09,80400.0
2015-02-06 15:40:00,22.09,22.09,22.04,22.07,120000.0,22.09,22.09,22.04,22.07,120000.0
2015-02-06 15:45:00,22.07,22.07,22.04,22.06,153600.0,22.07,22.07,22.04,22.06,153600.0
2015-02-06 15:50:00,22.06,22.11,22.06,22.11,191400.0,22.06,22.11,22.06,22.11,191400.0
2015-02-06 15:55:00,22.11,22.11,22.08,22.1,288000.0,22.11,22.11,22.08,22.1,288000.0
2015-02-09 09:30:00,22.06,22.14,21.92,22.02,362400.0,22.06,22.14,21.92,22.02,362400.0
2015-02-09 09:35:00,22.02,22.03,21.89,21.92,77400.0,22.02,22.03,21.89,21.92,77400.0
2015-02-09 09:40:00,21.93,22.0,21.9,21.9,214800.0,21.93,22.0,21.9,21.9,214800.0
2015-02-09 09:45:00,21.91,21.93,21.88,21.91,70200.0,21.91,21.93,21.88,21.91,70200.0
2015-02-09 09:50:00,21.9,21.92,21.89,21.89,49800.0,21.9,21.92,21.89,21.89,49800.0
2015-02-09 09:55:00,21.89,21.9,21.87,21.88,39600.0,21.89,21.9,21.87,21.88,39600.0
2015-02-09 10:00:00,21.88,21.9,21.86,21.87,106200.0,21.88,21.9,21.86,21.87,106200.0
2015-02-09 10:05:00,21.87,21.87,21.83,21.83,72600.0,21.87,21.87,21.83,21.83,72600.0
2015-02-09 10:10:00,21.85,21.85,21.78,21.78,70200.0,21.85,21.85,21.78,21.78,70200.0
2015-02-09 10:15:00,21.78,21.79,21.72,21.72,89400.0,21.78,21.79,21.72,21.72,89400.0
2015-02-09 10:20:00,21.72,21.72,21.67,21.67,73800.0,21.72,21.72,21.67,21.67,73800.0
2015-02-09 10:25:00,21.67,21.68,21.63,21.64,112200.0,21.67,21.68,21.63,21.64,112200.0
2015-02-09 10:30:00,21.64,21.66,21.61,21.65,99000.0,21.64,21.66,21.61,21.65,99000.0
2015-02-09 10:35:00,21.65,21.65,21.63,21.64,68400.0,21.65,21.65,21.63,21.64,68400.0
2015-02-09 10:40:00,21.64,21.66,21.61,21.65,64800.0,21.64,21.66,21.61,21.65,64800.0
2015-02-09 10:45:00,21.66,21.68,21.64,21.67,52800.0,21.66,21.68,21.64,21.67,52800.0
2015-02-09 10:50:00,21.67,21.67,21.61,21.63,113400.0,21.67,21.67,21.61,21.63,113400.0
2015-02-09 10:55:00,21.62,21.63,21.61,21.61,71400.0,21.62,21.63,21.61,21.61,71400.0
2015-02-09 11:00:00,21.61,21.61,21.59,21.61,35400.0,21.61,21.61,21.59,21.61,35400.0
2015-02-09 11:05:00,21.61,21.65,21.59,21.65,55200.0,21.61,21.65,21.59,21.65,55200.0
2015-02-09 11:10:00,21.65,21.66,21.64,21.65,23400.0,21.65,21.66,21.64,21.65,23400.0
2015-02-09 11:15:00,21.64,21.65,21.63,21.64,33000.0,21.64,21.65,21.63,21.64,33000.0
2015-02-09 11:20:00,21.64,21.68,21.64,21.68,40200.0,21.64,21.68,21.64,21.68,40200.0
2015-02-09 11:25:00,21.66,21.67,21.64,21.67,39000.0,21.66,21.67,21.64,21.67,39000.0
2015-02-09 11:30:00,21.67,21.67,21.65,21.65,25200.0,21.67,21.67,21.65,21.65,25200.0
2015-02-09 11:35:00,21.65,21.65,21.63,21.63,21600.0,21.65,21.65,21.63,21.63,21600.0
2015-02-09 11:40:00,21.63,21.63,21.61,21.61,16800.0,21.63,21.63,21.61,21.61,16800.0
2015-02-09 11:45:00,21.6,21.61,21.59,21.6,27600.0,21.6,21.61,21.59,21.6,27600.0
2015-02-09 11:50:00,21.59,21.59,21.55,21.55,40200.0,21.59,21.59,21.55,21.55,40200.0
2015-02-09 11:55:00,21.55,21.59,21.55,21.58,41400.0,21.55,21.59,21.55,21.58,41400.0
2015-02-09 12:00:00,21.58,21.59,21.56,21.56,27600.0,21.58,21.59,21.56,21.56,27600.0
2015-02-09 12:05:00,21.55,21.56,21.54,21.56,28200.0,21.55,21.56,21.54,21.56,28200.0
2015-02-09 12:10:00,21.56,21.57,21.55,21.55,36000.0,21.56,21.57,21.55,21.55,36000.0
2015-02-09 12:15:00,21.55,21.56,21.52,21.52,31200.0,21.55,21.56,21.52,21.52,31200.0
2015-02-09 12:20:00,21.52,21.52,21.5,21.52,26400.0,21.52,21.52,21.5,21.52,26400.0
2015-02-09 12:25:00,21.5,21.51,21.48,21.49,71400.0,21.5,21.51,21.48,21.49,71400.0
2015-02-09 12:30:00,21.5,21.57,21.5,21.55,31200.0,21.5,21.57,21.5,21.55,31200.0
2015-02-09 12:35:00,21.55,21.57,21.52,21.52,16200.0,21.55,21.57,21.52,21.52,16200.0
2015-02-09 12:40:00,21.52,21.52,21.48,21.49,36000.0,21.52,21.52,21.48,21.49,36000.0
2015-02-09 12:45:00,21.49,21.49,21.46,21.46,37200.0,21.49,21.49,21.46,21.46,37200.0
2015-02-09 12:50:00,21.46,21.48,21.45,21.46,63000.0,21.46,21.48,21.45,21.46,63000.0
2015-02-09 12:55:00,21.46,21.46,21.44,21.45,34200.0,21.46,21.46,21.44,21.45,34200.0
2015-02-09 13:00:00,21.45,21.47,21.44,21.44,33600.0,21.45,21.47,21.44,21.44,33600.0
2015-02-09 13:05:00,21.45,21.46,21.43,21.43,35400.0,21.45,21.46,21.43,21.43,35400.0
2015-02-09 13:10:00,21.43,21.44,21.42,21.42,61800.0,21.43,21.44,21.42,21.42,61800.0
2015-02-09 13:15:00,21.42,21.44,21.41,21.43,58200.0,21.42,21.44,21.41,21.43,58200.0
2015-02-09 13:20:00,21.43,21.44,21.42,21.43,114600.0,21.43,21.44,21.42,21.43,114600.0
2015-02-09 13:25:00,21.43,21.43,21.42,21.42,26400.0,21.43,21.43,21.42,21.42,26400.0
2015-02-09 13:30:00,21.41,21.42,21.4,21.4,21000.0,21.41,21.42,21.4,21.4,21000.0
2015-02-09 13:35:00,21.4,21.4,21.39,21.4,32400.0,21.4,21.4,21.39,21.4,32400.0
2015-02-09 13:40:00,21.39,21.39,21.35,21.35,37200.0,21.39,21.39,21.35,21.35,37200.0
2015-02-09 13:45:00,21.35,21.35,21.32,21.33,34200.0,21.35,21.35,21.32,21.33,34200.0
2015-02-09 13:50:00,21.33,21.34,21.32,21.32,40800.0,21.33,21.34,21.32,21.32,40800.0
2015-02-09 13:55:00,21.32,21.32,21.29,21.29,40800.0,21.32,21.32,21.29,21.29,40800.0
2015-02-09 14:00:00,21.29,21.31,21.29,21.31,47400.0,21.29,21.31,21.29,21.31,47400.0
2015-02-09 14:05:00,21.3,21.31,21.29,21.31,67800.0,21.3,21.31,21.29,21.31,67800.0
2015-02-09 14:10:00,21.31,21.37,21.31,21.35,109800.0,21.31,21.37,21.31,21.35,109800.0
2015-02-09 14:15:00,21.36,21.37,21.35,21.36,87000.0,21.36,21.37,21.35,21.36,87000.0
2015-02-09 14:20:00,21.36,21.41,21.36,21.41,58200.0,21.36,21.41,21.36,21.41,58200.0
2015-02-09 14:25:00,21.41,21.44,21.41,21.44,58200.0,21.41,21.44,21.41,21.44,58200.0
2015-02-09 14:30:00,21.44,21.46,21.44,21.44,129600.0,21.44,21.46,21.44,21.44,129600.0
2015-02-09 14:35:00,21.44,21.46,21.44,21.46,54000.0,21.44,21.46,21.44,21.46,54000.0
2015-02-09 14:40:00,21.45,21.45,21.42,21.42,61200.0,21.45,21.45,21.42,21.42,61200.0
2015-02-09 14:45:00,21.43,21.43,21.39,21.39,60000.0,21.43,21.43,21.39,21.39,60000.0
2015-02-09 14:50:00,21.4,21.42,21.39,21.4,108000.0,21.4,21.42,21.39,21.4,108000.0
2015-02-09 14:55:00,21.4,21.4,21.38,21.39,59400.0,21.4,21.4,21.38,21.39,59400.0
2015-02-09 15:00:00,21.38,21.38,21.35,21.36,77400.0,21.38,21.38,21.35,21.36,77400.0
2015-02-09 15:05:00,21.36,21.36,21.35,21.36,52200.0,21.36,21.36,21.35,21.36,52200.0
2015-02-09 15:10:00,21.36,21.4,21.36,21.39,67200.0,21.36,21.4,21.36,21.39,67200.0
2015-02-09 15:15:00,21.39,21.4,21.37,21.38,71400.0,21.39,21.4,21.37,21.38,71400.0
2015-02-09 15:20:00,21.38,21.38,21.36,21.36,94200.0,21.38,21.38,21.36,21.36,94200.0
2015-02-09 15:25:00,21.36,21.36,21.35,21.36,57000.0,21.36,21.36,21.35,21.36,57000.0
2015-02-09 15:30:00,21.36,21.39,21.36,21.38,109200.0,21.36,21.39,21.36,21.38,109200.0
2015-02-09 15:35:00,21.38,21.39,21.35,21.36,71400.0,21.38,21.39,21.35,21.36,71400.0
2015-02-09 15:40:00,21.36,21.39,21.35,21.38,106800.0,21.36,21.39,21.35,21.38,106800.0
2015-02-09 15:45:00,21.38,21.4,21.37,21.39,108000.0,21.38,21.4,21.37,21.39,108000.0
2015-02-09 15:50:00,21.39,21.39,21.35,21.35,147000.0,21.39,21.39,21.35,21.35,147000.0
2015-02-09 15:55:00,21.35,21.36,21.33,21.35,193200.0,21.35,21.36,21.33,21.35,193200.0
2015-02-10 09:30:00,21.73,21.78,21.54,21.71,250800.0,21.73,21.78,21.54,21.71,250800.0
2015-02-10 09:35:00,21.74,21.85,21.73,21.82,109800.0,21.74,21.85,21.73,21.82,109800.0
2015-02-10 09:40:00,21.82,21.85,21.79,21.79,95400.0,21.82,21.85,21.79,21.79,95400.0
2015-02-10 09:45:00,21.79,21.85,21.76,21.82,47400.0,21.79,21.85,21.76,21.82,47400.0
2015-02-10 09:50:00,21.82,21.84,21.71,21.71,122400.0,21.82,21.84,21.71,21.71,122400.0
2015-02-10 09:55:00,21.74,21.85,21.73,21.82,130200.0,21.74,21.85,21.73,21.82,130200.0
2015-02-10 10:00:00,21.81,21.81,21.74,21.75,90000.0,21.81,21.81,21.74,21.75,90000.0
2015-02-10 10:05:00,21.74,21.76,21.71,21.72,44400.0,21.74,21.76,21.71,21.72,44400.0
2015-02-10 10:10:00,21.72,21.73,21.71,21.73,51000.0,21.72,21.73,21.71,21.73,51000.0
2015-02-10 10:15:00,21.73,21.78,21.72,21.74,117600.0,21.73,21.78,21.72,21.74,117600.0
2015-02-10 10:20:00,21.73,21.76,21.72,21.76,29400.0,21.73,21.76,21.72,21.76,29400.0
2015-02-10 10:25:00,21.75,21.75,21.73,21.75,46200.0,21.75,21.75,21.73,21.75,46200.0
2015-02-10 10:30:00,21.74,21.75,21.71,21.72,111600.0,21.74,21.75,21.71,21.72,111600.0
2015-02-10 10:35:00,21.72,21.73,21.71,21.73,60600.0,21.72,21.73,21.71,21.73,60600.0
2015-02-10 10:40:00,21.72,21.74,21.7,21.74,94800.0,21.72,21.74,21.7,21.74,94800.0
2015-02-10 10:45:00,21.73,21.73,21.71,21.71,40800.0,21.73,21.73,21.71,21.71,40800.0
2015-02-10 10:50:00,21.71,21.73,21.71,21.73,44400.0,21.71,21.73,21.71,21.73,44400.0
2015-02-10 10:55:00,21.72,21.74,21.72,21.74,83400.0,21.72,21.74,21.72,21.74,83400.0
2015-02-10 11:00:00,21.74,21.74,21.71,21.71,210000.0,21.74,21.74,21.71,21.71,210000.0
2015-02-10 11:05:00,21.71,21.72,21.68,21.72,34200.0,21.71,21.72,21.68,21.72,34200.0
2015-02-10 11:10:00,21.73,21.76,21.72,21.75,58800.0,21.73,21.76,21.72,21.75,58800.0
2015-02-10 11:15:00,21.76,21.78,21.75,21.76,81000.0,21.76,21.78,21.75,21.76,81000.0
2015-02-10 11:20:00,21.76,21.77,21.74,21.77,31800.0,21.76,21.77,21.74,21.77,31800.0
2015-02-10 11:25:00,21.77,21.8,21.76,21.78,43200.0,21.77,21.8,21.76,21.78,43200.0
2015-02-10 11:30:00,21.78,21.79,21.77,21.78,26400.0,21.78,21.79,21.77,21.78,26400.0
2015-02-10 11:35:00,21.78,21.81,21.78,21.78,109200.0,21.78,21.81,21.78,21.78,109200.0
2015-02-10 11:40:00,21.78,21.8,21.78,21.78,40800.0,21.78,21.8,21.78,21.78,40800.0
2015-02-10 11:45:00,21.78,21.8,21.77,21.77,19800.0,21.78,21.8,21.77,21.77,19800.0
2015-02-10 11:50:00,21.76,21.78,21.75,21.78,67200.0,21.76,21.78,21.75,21.78,67200.0
2015-02-10 11:55:00,21.77,21.79,21.76,21.78,111000.0,21.77,21.79,21.76,21.78,111000.0
2015-02-10 12:00:00,21.78,21.79,21.77,21.77,10800.0,21.78,21.79,21.77,21.77,10800.0
2015-02-10 12:05:00,21.78,21.79,21.78,21.78,10200.0,21.78,21.79,21.78,21.78,10200.0
2015-02-10 12:10:00,21.79,21.79,21.78,21.79,61800.0,21.79,21.79,21.78,21.79,61800.0
2015-02-10 12:15:00,21.79,21.79,21.78,21.79,8400.0,21.79,21.79,21.78,21.79,8400.0
2015-02-10 12:20:00,21.78,21.79,21.76,21.76,22200.0,21.78,21.79,21.76,21.76,22200.0
2015-02-10 12:25:00,21.77,21.77,21.74,21.74,15000.0,21.77,21.77,21.74,21.74,15000.0
2015-02-10 12:30:00,21.74,21.74,21.7,21.7,36600.0,21.74,21.74,21.7,21.7,36600.0
2015-02-10 12:35:00,21.7,21.7,21.69,21.7,22200.0,21.7,21.7,21.69,21.7,22200.0
2015-02-10 12:40:00,21.7,21.7,21.69,21.69,10800.0,21.7,21.7,21.69,21.69,10800.0
2015-02-10 12:45:00,21.7,21.72,21.69,21.71,22200.0,21.7,21.72,21.69,21.71,22200.0
2015-02-10 12:50:00,21.71,21.71,21.7,21.71,19800.0,21.71,21.71,21.7,21.71,19800.0
2015-02-10 12:55:00,21.7,21.71,21.7,21.7,36600.0,21.7,21.71,21.7,21.7,36600.0
2015-02-10 13:00:00,21.7,21.71,21.7,21.7,22800.0,21.7,21.71,21.7,21.7,22800.0
2015-02-10 13:05:00,21.71,21.71,21.7,21.71,6600.0,21.71,21.71,21.7,21.71,6600.0
2015-02-10 13:10:00,21.71,21.71,21.69,21.69,16200.0,21.71,21.71,21.69,21.69,16200.0
2015-02-10 13:15:00,21.69,21.69,21.66,21.67,36000.0,21.69,21.69,21.66,21.67,36000.0
2015-02-10 13:20:00,21.66,21.69,21.66,21.69,30000.0,21.66,21.69,21.66,21.69,30000.0
2015-02-10 13:25:00,21.7,21.71,21.69,21.71,19800.0,21.7,21.71,21.69,21.71,19800.0
2015-02-10 13:30:00,21.71,21.72,21.69,21.69,66600.0,21.71,21.72,21.69,21.69,66600.0
2015-02-10 13:35:00,21.69,21.7,21.67,21.68,22200.0,21.69,21.7,21.67,21.68,22200.0
2015-02-10 13:40:00,21.68,21.68,21.67,21.67,19200.0,21.68,21.68,21.67,21.67,19200.0
2015-02-10 13:45:00,21.68,21.7,21.68,21.7,7200.0,21.68,21.7,21.68,21.7,7200.0
2015-02-10 13:50:00,21.69,21.7,21.68,21.69,19200.0,21.69,21.7,21.68,21.69,19200.0
2015-02-10 13:55:00,21.68,21.68,21.66,21.66,25800.0,21.68,21.68,21.66,21.66,25800.0
2015-02-10 14:00:00,21.67,21.69,21.66,21.68,21600.0,21.67,21.69,21.66,21.68,21600.0
2015-02-10 14:05:00,21.69,21.7,21.69,21.7,21000.0,21.69,21.7,21.69,21.7,21000.0
2015-02-10 14:10:00,21.7,21.72,21.7,21.72,48000.0,21.7,21.72,21.7,21.72,48000.0
2015-02-10 14:15:00,21.72,21.72,21.7,21.71,27000.0,21.72,21.72,21.7,21.71,27000.0
2015-02-10 14:20:00,21.7,21.71,21.69,21.69,41400.0,21.7,21.71,21.69,21.69,41400.0
2015-02-10 14:25:00,21.69,21.72,21.69,21.72,29400.0,21.69,21.72,21.69,21.72,29400.0
2015-02-10 14:30:00,21.72,21.72,21.7,21.7,30000.0,21.72,21.72,21.7,21.7,30000.0
2015-02-10 14:35:00,21.7,21.71,21.69,21.7,60600.0,21.7,21.71,21.69,21.7,60600.0
2015-02-10 14:40:00,21.71,21.71,21.69,21.69,52200.0,21.71,21.71,21.69,21.69,52200.0
2015-02-10 14:45:00,21.69,21.7,21.69,21.7,18000.0,21.69,21.7,21.69,21.7,18000.0
2015-02-10 14:50:00,21.7,21.7,21.69,21.7,17400.0,21.7,21.7,21.69,21.7,17400.0
2015-02-10 14:55:00,21.7,21.72,21.7,21.72,26400.0,21.7,21.72,21.7,21.72,26400.0
2015-02-10 15:00:00,21.73,21.74,21.72,21.73,18600.0,21.73,21.74,21.72,21.73,18600.0
2015-02-10 15:05:00,21.72,21.72,21.72,21.72,19800.0,21.72,21.72,21.72,21.72,19800.0
2015-02-10 15:10:00,21.72,21.73,21.72,21.73,24600.0,21.72,21.73,21.72,21.73,24600.0
2015-02-10 15:15:00,21.72,21.72,21.72,21.72,19200.0,21.72,21.72,21.72,21.72,19200.0
2015-02-10 15:20:00,21.72,21.73,21.72,21.72,79200.0,21.72,21.73,21.72,21.72,79200.0
2015-02-10 15:25:00,21.72,21.72,21.7,21.71,66000.0,21.72,21.72,21.7,21.71,66000.0
2015-02-10 15:30:00,21.72,21.72,21.71,21.71,52200.0,21.72,21.72,21.71,21.71,52200.0
2015-02-10 15:35:00,21.71,21.71,21.7,21.71,38400.0,21.71,21.71,21.7,21.71,38400.0
2015-02-10 15:40:00,21.71,21.72,21.7,21.71,93600.0,21.71,21.72,21.7,21.71,93600.0
2015-02-10 15:45:00,21.71,21.71,21.69,21.7,78000.0,21.71,21.71,21.69,21.7,78000.0
2015-02-10 15:50:00,21.7,21.7,21.68,21.69,85800.0,21.7,21.7,21.68,21.69,85800.0
2015-02-10 15:55:00,21.68,21.69,21.67,21.68,259200.0,21.68,21.69,21.67,21.68,259200.0
2015-02-11 09:30:00,21.63,21.86,21.56,21.72,234600.0,21.63,21.86,21.56,21.72,234600.0
2015-02-11 09:35:00,21.72,21.9,21.72,21.83,127800.0,21.72,21.9,21.72,21.83,127800.0
2015-02-11 09:40:00,21.81,21.9,21.81,21.81,114600.0,21.81,21.9,21.81,21.81,114600.0
2015-02-11 09:45:00,21.82,21.83,21.74,21.74,253200.0,21.82,21.83,21.74,21.74,253200.0
2015-02-11 09:50:00,21.75,21.77,21.74,21.74,28800.0,21.75,21.77,21.74,21.74,28800.0
2015-02-11 09:55:00,21.75,21.78,21.74,21.75,28200.0,21.75,21.78,21.74,21.75,28200.0
2015-02-11 10:00:00,21.75,21.76,21.67,21.68,76200.0,21.75,21.76,21.67,21.68,76200.0
2015-02-11 10:05:00,21.68,21.68,21.64,21.67,69000.0,21.68,21.68,21.64,21.67,69000.0
2015-02-11 10:10:00,21.66,21.68,21.65,21.66,97800.0,21.66,21.68,21.65,21.66,97800.0
2015-02-11 10:15:00,21.67,21.68,21.66,21.67,51000.0,21.67,21.68,21.66,21.67,51000.0
2015-02-11 10:20:00,21.67,21.68,21.65,21.67,43800.0,21.67,21.68,21.65,21.67,43800.0
2015-02-11 10:25:00,21.67,21.68,21.65,21.67,33600.0,21.67,21.68,21.65,21.67,33600.0
2015-02-11 10:30:00,21.67,21.68,21.64,21.68,70800.0,21.67,21.68,21.64,21.68,70800.0
2015-02-11 10:35:00,21.67,21.68,21.66,21.67,60000.0,21.67,21.68,21.66,21.67,60000.0
2015-02-11 10:40:00,21.67,21.68,21.66,21.68,110400.0,21.67,21.68,21.66,21.68,110400.0
2015-02-11 10:45:00,21.68,21.69,21.68,21.68,58200.0,21.68,21.69,21.68,21.68,58200.0
2015-02-11 10:50:00,21.68,21.69,21.64,21.64,43800.0,21.68,21.69,21.64,21.64,43800.0
2015-02-11 10:55:00,21.65,21.68,21.65,21.67,24000.0,21.65,21.68,21.65,21.67,24000.0
2015-02-11 11:00:00,21.66,21.68,21.66,21.67,70200.0,21.66,21.68,21.66,21.67,70200.0
2015-02-11 11:05:00,21.66,21.67,21.65,21.66,30000.0,21.66,21.67,21.65,21.66,30000.0
2015-02-11 11:10:00,21.67,21.67,21.66,21.66,55800.0,21.67,21.67,21.66,21.66,55800.0
2015-02-11 11:15:00,21.65,21.67,21.65,21.66,30600.0,21.65,21.67,21.65,21.66,30600.0
2015-02-11 11:20:00,21.67,21.67,21.66,21.66,58200.0,21.67,21.67,21.66,21.66,58200.0
2015-02-11 11:25:00,21.67,21.67,21.66,21.66,98400.0,21.67,21.67,21.66,21.66,98400.0
2015-02-11 11:30:00,21.66,21.67,21.66,21.67,40200.0,21.66,21.67,21.66,21.67,40200.0
2015-02-11 11:35:00,21.67,21.68,21.66,21.67,131400.0,21.67,21.68,21.66,21.67,131400.0
2015-02-11 11:40:00,21.67,21.68,21.66,21.67,154200.0,21.67,21.68,21.66,21.67,154200.0
2015-02-11 11:45:00,21.67,21.72,21.67,21.71,127200.0,21.67,21.72,21.67,21.71,127200.0
2015-02-11 11:50:00,21.71,21.77,21.71,21.77,108600.0,21.71,21.77,21.71,21.77,108600.0
2015-02-11 11:55:00,21.76,21.78,21.75,21.77,56400.0,21.76,21.78,21.75,21.77,56400.0
2015-02-11 12:00:00,21.77,21.78,21.75,21.76,45000.0,21.77,21.78,21.75,21.76,45000.0
2015-02-11 12:05:00,21.77,21.78,21.75,21.77,47400.0,21.77,21.78,21.75,21.77,47400.0
2015-02-11 12:10:00,21.77,21.79,21.76,21.79,21600.0,21.77,21.79,21.76,21.79,21600.0
2015-02-11 12:15:00,21.79,21.81,21.79,21.81,21000.0,21.79,21.81,21.79,21.81,21000.0
2015-02-11 12:20:00,21.81,21.83,21.81,21.83,46800.0,21.81,21.83,21.81,21.83,46800.0
2015-02-11 12:25:00,21.83,21.85,21.82,21.85,67200.0,21.83,21.85,21.82,21.85,67200.0
2015-02-11 12:30:00,21.85,21.86,21.83,21.84,36600.0,21.85,21.86,21.83,21.84,36600.0
2015-02-11 12:35:00,21.84,21.84,21.82,21.83,24600.0,21.84,21.84,21.82,21.83,24600.0
2015-02-11 12:40:00,21.83,21.83,21.81,21.81,37200.0,21.83,21.83,21.81,21.81,37200.0
2015-02-11 12:45:00,21.81,21.83,21.81,21.83,22800.0,21.81,21.83,21.81,21.83,22800.0
2015-02-11 12:50:00,21.83,21.83,21.82,21.83,28800.0,21.83,21.83,21.82,21.83,28800.0
2015-02-11 12:55:00,21.82,21.82,21.79,21.79,39600.0,21.82,21.82,21.79,21.79,39600.0
2015-02-11 13:00:00,21.78,21.8,21.78,21.79,15000.0,21.78,21.8,21.78,21.79,15000.0
2015-02-11 13:05:00,21.79,21.79,21.77,21.77,17400.0,21.79,21.79,21.77,21.77,17400.0
2015-02-11 13:10:00,21.78,21.78,21.72,21.73,27600.0,21.78,21.78,21.72,21.73,27600.0
2015-02-11 13:15:00,21.73,21.75,21.72,21.74,15000.0,21.73,21.75,21.72,21.74,15000.0
2015-02-11 13:20:00,21.74,21.77,21.74,21.77,27600.0,21.74,21.77,21.74,21.77,27600.0
2015-02-11 13:25:00,21.77,21.78,21.75,21.77,65400.0,21.77,21.78,21.75,21.77,65400.0
2015-02-11 13:30:00,21.77,21.78,21.74,21.74,28800.0,21.77,21.78,21.74,21.74,28800.0
2015-02-11 13:35:00,21.74,21.75,21.74,21.75,22800.0,21.74,21.75,21.74,21.75,22800.0
2015-02-11 13:40:00,21.75,21.78,21.75,21.77,22200.0,21.75,21.78,21.75,21.77,22200.0
2015-02-11 13:45:00,21.78,21.79,21.76,21.79,33600.0,21.78,21.79,21.76,21.79,33600.0
2015-02-11 13:50:00,21.79,21.82,21.79,21.81,61800.0,21.79,21.82,21.79,21.81,61800.0
2015-02-11 13:55:00,21.8,21.84,21.78,21.82,32400.0,21.8,21.84,21.78,21.82,32400.0
2015-02-11 14:00:00,21.82,21.85,21.82,21.84,22800.0,21.82,21.85,21.82,21.84,22800.0
2015-02-11 14:05:00,21.86,21.88,21.85,21.88,22800.0,21.86,21.88,21.85,21.88,22800.0
2015-02-11 14:10:00,21.89,21.89,21.88,21.89,18000.0,21.89,21.89,21.88,21.89,18000.0
2015-02-11 14:15:00,21.88,21.89,21.87,21.88,41400.0,21.88,21.89,21.87,21.88,41400.0
2015-02-11 14:20:00,21.88,21.88,21.87,21.87,24000.0,21.88,21.88,21.87,21.87,24000.0
2015-02-11 14:25:00,21.87,21.87,21.83,21.86,28200.0,21.87,21.87,21.83,21.86,28200.0
2015-02-11 14:30:00,21.86,21.87,21.85,21.86,25200.0,21.86,21.87,21.85,21.86,25200.0
2015-02-11 14:35:00,21.87,21.89,21.87,21.89,33600.0,21.87,21.89,21.87,21.89,33600.0
2015-02-11 14:40:00,21.89,21.91,21.89,21.9,32400.0,21.89,21.91,21.89,21.9,32400.0
2015-02-11 14:45:00,21.9,21.92,21.9,21.91,33000.0,21.9,21.92,21.9,21.91,33000.0
2015-02-11 14:50:00,21.91,21.92,21.9,21.92,40800.0,21.91,21.92,21.9,21.92,40800.0
2015-02-11 14:55:00,21.92,21.93,21.91,21.92,75000.0,21.92,21.93,21.91,21.92,75000.0
2015-02-11 15:00:00,21.92,21.94,21.92,21.93,35400.0,21.92,21.94,21.92,21.93,35400.0
2015-02-11 15:05:00,21.93,21.93,21.92,21.93,22800.0,21.93,21.93,21.92,21.93,22800.0
2015-02-11 15:10:00,21.93,21.93,21.91,21.92,44400.0,21.93,21.93,21.91,21.92,44400.0
2015-02-11 15:15:00,21.92,21.92,21.9,21.9,43200.0,21.92,21.92,21.9,21.9,43200.0
2015-02-11 15:20:00,21.9,21.93,21.9,21.93,39000.0,21.9,21.93,21.9,21.93,39000.0
2015-02-11 15:25:00,21.93,21.98,21.93,21.96,70200.0,21.93,21.98,21.93,21.96,70200.0
2015-02-11 15:30:00,21.96,21.97,21.93,21.93,52800.0,21.96,21.97,21.93,21.93,52800.0
2015-02-11 15:35:00,21.93,21.95,21.93,21.95,33000.0,21.93,21.95,21.93,21.95,33000.0
2015-02-11 15:40:00,21.95,21.95,21.93,21.94,64200.0,21.95,21.95,21.93,21.94,64200.0
2015-02-11 15:45:00,21.94,21.95,21.9,21.91,118800.0,21.94,21.95,21.9,21.91,118800.0
2015-02-11 15:50:00,21.91,21.93,21.91,21.93,69000.0,21.91,21.93,21.91,21.93,69000.0
2015-02-11 15:55:00,21.93,21.94,21.92,21.93,200400.0,21.93,21.94,21.92,21.93,200400.0
2015-02-12 09:30:00,22.06,22.15,22.01,22.07,108600.0,22.06,22.15,22.01,22.07,108600.0
2015-02-12 09:35:00,22.06,22.06,21.94,21.99,19200.0,22.06,22.06,21.94,21.99,19200.0
2015-02-12 09:40:00,21.97,22.0,21.8,21.9,60000.0,21.97,22.0,21.8,21.9,60000.0
2015-02-12 09:45:00,21.88,22.05,21.86,22.02,180000.0,21.88,22.05,21.86,22.02,180000.0
2015-02-12 09:50:00,22.03,22.05,22.01,22.02,36000.0,22.03,22.05,22.01,22.02,36000.0
2015-02-12 09:55:00,22.02,22.02,22.0,22.01,14400.0,22.02,22.02,22.0,22.01,14400.0
2015-02-12 10:00:00,21.99,22.02,21.95,22.01,58800.0,21.99,22.02,21.95,22.01,58800.0
2015-02-12 10:05:00,22.01,22.02,22.0,22.01,33000.0,22.01,22.02,22.0,22.01,33000.0
2015-02-12 10:10:00,22.02,22.03,22.01,22.03,34800.0,22.02,22.03,22.01,22.03,34800.0
2015-02-12 10:15:00,22.03,22.1,22.02,22.1,69600.0,22.03,22.1,22.02,22.1,69600.0
2015-02-12 10:20:00,22.1,22.11,22.04,22.07,149400.0,22.1,22.11,22.04,22.07,149400.0
2015-02-12 10:25:00,22.08,22.1,22.06,22.06,53400.0,22.08,22.1,22.06,22.06,53400.0
2015-02-12 10:30:00,22.08,22.09,22.04,22.09,158400.0,22.08,22.09,22.04,22.09,158400.0
2015-02-12 10:35:00,22.08,22.09,21.95,21.97,274200.0,22.08,22.09,21.95,21.97,274200.0
2015-02-12 10:40:00,21.96,21.96,21.93,21.93,13800.0,21.96,21.96,21.93,21.93,13800.0
2015-02-12 10:45:00,21.92,21.95,21.92,21.94,30600.0,21.92,21.95,21.92,21.94,30600.0
2015-02-12 10:50:00,21.94,21.94,21.88,21.88,65400.0,21.94,21.94,21.88,21.88,65400.0
2015-02-12 10:55:00,21.89,21.9,21.86,21.86,19200.0,21.89,21.9,21.86,21.86,19200.0
2015-02-12 11:00:00,21.87,21.87,21.83,21.84,24000.0,21.87,21.87,21.83,21.84,24000.0
2015-02-12 11:05:00,21.86,21.87,21.84,21.85,16800.0,21.86,21.87,21.84,21.85,16800.0
2015-02-12 11:10:00,21.85,21.88,21.83,21.86,54000.0,21.85,21.88,21.83,21.86,54000.0
2015-02-12 11:15:00,21.86,21.86,21.83,21.83,25200.0,21.86,21.86,21.83,21.83,25200.0
2015-02-12 11:20:00,21.83,21.83,21.78,21.79,33600.0,21.83,21.83,21.78,21.79,33600.0
2015-02-12 11:25:00,21.78,21.79,21.76,21.79,46200.0,21.78,21.79,21.76,21.79,46200.0
2015-02-12 11:30:00,21.79,21.81,21.78,21.78,27000.0,21.79,21.81,21.78,21.78,27000.0
2015-02-12 11:35:00,21.79,21.83,21.79,21.83,32400.0,21.79,21.83,21.79,21.83,32400.0
2015-02-12 11:40:00,21.83,21.83,21.81,21.82,14400.0,21.83,21.83,21.81,21.82,14400.0
2015-02-12 11:45:00,21.82,21.85,21.81,21.85,16200.0,21.82,21.85,21.81,21.85,16200.0
2015-02-12 11:50:00,21.86,21.94,21.85,21.93,96000.0,21.86,21.94,21.85,21.93,96000.0
2015-02-12 11:55:00,21.93,21.93,21.9,21.91,19800.0,21.93,21.93,21.9,21.91,19800.0
2015-02-12 12:00:00,21.91,21.93,21.91,21.93,16200.0,21.91,21.93,21.91,21.93,16200.0
2015-02-12 12:05:00,21.93,21.93,21.91,21.92,12000.0,21.93,21.93,21.91,21.92,12000.0
2015-02-12 12:10:00,21.91,21.92,21.91,21.91,12600.0,21.91,21.92,21.91,21.91,12600.0
2015-02-12 12:15:00,21.91,21.91,21.88,21.89,19200.0,21.91,21.91,21.88,21.89,19200.0
2015-02-12 12:20:00,21.89,21.9,21.88,21.9,12000.0,21.89,21.9,21.88,21.9,12000.0
2015-02-12 12:25:00,21.9,21.92,21.9,21.92,18000.0,21.9,21.92,21.9,21.92,18000.0
2015-02-12 12:30:00,21.93,21.94,21.93,21.93,12000.0,21.93,21.94,21.93,21.93,12000.0
2015-02-12 12:35:00,21.92,21.95,21.91,21.94,13200.0,21.92,21.95,21.91,21.94,13200.0
2015-02-12 12:40:00,21.94,21.96,21.93,21.94,18000.0,21.94,21.96,21.93,21.94,18000.0
2015-02-12 12:45:00,21.96,21.96,21.93,21.93,8400.0,21.96,21.96,21.93,21.93,8400.0
2015-02-12 12:50:00,21.93,21.96,21.93,21.95,9000.0,21.93,21.96,21.93,21.95,9000.0
2015-02-12 12:55:00,21.95,21.96,21.94,21.96,17400.0,21.95,21.96,21.94,21.96,17400.0
2015-02-12 13:00:00,21.96,21.96,21.94,21.95,19200.0,21.96,21.96,21.94,21.95,19200.0
2015-02-12 13:05:00,21.96,21.97,21.96,21.96,5400.0,21.96,21.97,21.96,21.96,5400.0
2015-02-12 13:10:00,21.96,21.98,21.96,21.96,28800.0,21.96,21.98,21.96,21.96,28800.0
2015-02-12 13:15:00,21.96,21.96,21.94,21.95,11400.0,21.96,21.96,21.94,21.95,11400.0
2015-02-12 13:20:00,21.96,21.96,21.92,21.92,7200.0,21.96,21.96,21.92,21.92,7200.0
2015-02-12 13:25:00,21.94,21.96,21.94,21.96,11400.0,21.94,21.96,21.94,21.96,11400.0
2015-02-12 13:30:00,21.95,21.96,21.94,21.95,33600.0,21.95,21.96,21.94,21.95,33600.0
2015-02-12 13:35:00,21.94,21.94,21.94,21.94,7800.0,21.94,21.94,21.94,21.94,7800.0
2015-02-12 13:40:00,21.94,21.94,21.93,21.93,7200.0,21.94,21.94,21.93,21.93,7200.0
2015-02-12 13:45:00,21.93,21.95,21.92,21.94,29400.0,21.93,21.95,21.92,21.94,29400.0
2015-02-12 13:50:00,21.94,21.95,21.93,21.95,22800.0,21.94,21.95,21.93,21.95,22800.0
2015-02-12 13:55:00,21.95,21.96,21.94,21.95,16200.0,21.95,21.96,21.94,21.95,16200.0
2015-02-12 14:00:00,21.95,21.96,21.94,21.96,17400.0,21.95,21.96,21.94,21.96,17400.0
2015-02-12 14:05:00,21.96,21.96,21.94,21.95,25200.0,21.96,21.96,21.94,21.95,25200.0
2015-02-12 14:10:00,21.96,21.96,21.94,21.95,34200.0,21.96,21.96,21.94,21.95,34200.0
2015-02-12 14:15:00,21.95,21.95,21.94,21.94,18000.0,21.95,21.95,21.94,21.94,18000.0
2015-02-12 14:20:00,21.95,21.96,21.94,21.96,21600.0,21.95,21.96,21.94,21.96,21600.0
2015-02-12 14:25:00,21.96,21.99,21.96,21.97,20400.0,21.96,21.99,21.96,21.97,20400.0
2015-02-12 14:30:00,21.96,21.97,21.95,21.96,10800.0,21.96,21.97,21.95,21.96,10800.0
2015-02-12 14:35:00,21.95,21.96,21.95,21.96,20400.0,21.95,21.96,21.95,21.96,20400.0
2015-02-12 14:40:00,21.96,21.97,21.96,21.97,12000.0,21.96,21.97,21.96,21.97,12000.0
2015-02-12 14:45:00,21.97,21.97,21.96,21.96,4200.0,21.97,21.97,21.96,21.96,4200.0
2015-02-12 14:50:00,21.96,21.97,21.95,21.97,18000.0,21.96,21.97,21.95,21.97,18000.0
2015-02-12 14:55:00,21.96,21.96,21.94,21.94,18000.0,21.96,21.96,21.94,21.94,18000.0
2015-02-12 15:00:00,21.94,21.97,21.94,21.96,24600.0,21.94,21.97,21.94,21.96,24600.0
2015-02-12 15:05:00,21.96,21.99,21.94,21.98,165600.0,21.96,21.99,21.94,21.98,165600.0
2015-02-12 15:10:00,21.99,22.01,21.98,22.01,29400.0,21.99,22.01,21.98,22.01,29400.0
2015-02-12 15:15:00,22.01,22.01,22.0,22.0,30600.0,22.01,22.01,22.0,22.0,30600.0
2015-02-12 15:20:00,22.0,22.0,21.97,21.97,24600.0,22.0,22.0,21.97,21.97,24600.0
2015-02-12 15:25:00,21.97,21.97,21.95,21.97,25200.0,21.97,21.97,21.95,21.97,25200.0
2015-02-12 15:30:00,21.97,21.98,21.95,21.97,33600.0,21.97,21.98,21.95,21.97,33600.0
2015-02-12 15:35:00,21.97,21.99,21.97,21.98,38400.0,21.97,21.99,21.97,21.98,38400.0
2015-02-12 15:40:00,21.98,22.02,21.98,22.01,87600.0,21.98,22.02,21.98,22.01,87600.0
2015-02-12 15:45:00,22.01,22.04,22.01,22.04,89400.0,22.01,22.04,22.01,22.04,89400.0
2015-02-12 15:50:00,22.04,22.05,22.03,22.04,105600.0,22.04,22.05,22.03,22.04,105600.0
2015-02-12 15:55:00,22.04,22.07,22.03,22.06,271200.0,22.04,22.07,22.03,22.06,271200.0
2015-02-13 09:30:00,22.12,22.12,22.02,22.12,145200.0,22.12,22.12,22.02,22.12,145200.0
2015-02-13 09:35:00,22.1,22.1,22.02,22.1,120600.0,22.1,22.1,22.02,22.1,120600.0
2015-02-13 09:40:00,22.07,22.09,22.03,22.06,53400.0,22.07,22.09,22.03,22.06,53400.0
2015-02-13 09:45:00,22.03,22.06,22.03,22.06,7800.0,22.03,22.06,22.03,22.06,7800.0
2015-02-13 09:50:00,22.04,22.05,21.97,22.0,23400.0,22.04,22.05,21.97,22.0,23400.0
2015-02-13 09:55:00,21.99,21.99,21.96,21.97,25200.0,21.99,21.99,21.96,21.97,25200.0
2015-02-13 10:00:00,21.98,22.01,21.96,21.96,7200.0,21.98,22.01,21.96,21.96,7200.0
2015-02-13 10:05:00,21.93,21.93,21.88,21.88,25200.0,21.93,21.93,21.88,21.88,25200.0
2015-02-13 10:10:00,21.88,21.95,21.88,21.95,175800.0,21.88,21.95,21.88,21.95,175800.0
2015-02-13 10:15:00,21.93,21.98,21.93,21.97,60000.0,21.93,21.98,21.93,21.97,60000.0
2015-02-13 10:20:00,21.96,21.99,21.96,21.98,95400.0,21.96,21.99,21.96,21.98,95400.0
2015-02-13 10:25:00,22.0,22.04,21.99,22.03,26400.0,22.0,22.04,21.99,22.03,26400.0
2015-02-13 10:30:00,22.04,22.05,22.0,22.0,22800.0,22.04,22.05,22.0,22.0,22800.0
2015-02-13 10:35:00,22.0,22.01,22.0,22.01,30000.0,22.0,22.01,22.0,22.01,30000.0
2015-02-13 10:40:00,22.02,22.04,22.0,22.02,22200.0,22.02,22.04,22.0,22.02,22200.0
2015-02-13 10:45:00,22.02,22.06,22.02,22.06,22800.0,22.02,22.06,22.02,22.06,22800.0
2015-02-13 10:50:00,22.06,22.11,22.06,22.1,9000.0,22.06,22.11,22.06,22.1,9000.0
2015-02-13 10:55:00,22.11,22.12,22.1,22.11,42000.0,22.11,22.12,22.1,22.11,42000.0
2015-02-13 11:00:00,22.11,22.13,22.1,22.12,39000.0,22.11,22.13,22.1,22.12,39000.0
2015-02-13 11:05:00,22.12,22.13,22.11,22.12,64200.0,22.12,22.13,22.11,22.12,64200.0
2015-02-13 11:10:00,22.12,22.16,22.12,22.16,54600.0,22.12,22.16,22.12,22.16,54600.0
2015-02-13 11:15:00,22.16,22.18,22.15,22.18,19800.0,22.16,22.18,22.15,22.18,19800.0
2015-02-13 11:20:00,22.18,22.19,22.16,22.17,27000.0,22.18,22.19,22.16,22.17,27000.0
2015-02-13 11:25:00,22.16,22.17,22.11,22.16,165000.0,22.16,22.17,22.11,22.16,165000.0
2015-02-13 11:30:00,22.17,22.2,22.17,22.2,19800.0,22.17,22.2,22.17,22.2,19800.0
2015-02-13 11:35:00,22.2,22.2,22.18,22.18,33000.0,22.2,22.2,22.18,22.18,33000.0
2015-02-13 11:40:00,22.19,22.2,22.18,22.2,19200.0,22.19,22.2,22.18,22.2,19200.0
2015-02-13 11:45:00,22.2,22.21,22.19,22.21,18000.0,22.2,22.21,22.19,22.21,18000.0
2015-02-13 11:50:00,22.21,22.23,22.21,22.23,13800.0,22.21,22.23,22.21,22.23,13800.0
2015-02-13 11:55:00,22.22,22.25,22.22,22.24,19800.0,22.22,22.25,22.22,22.24,19800.0
2015-02-13 12:00:00,22.24,22.24,22.22,22.22,18600.0,22.24,22.24,22.22,22.22,18600.0
2015-02-13 12:05:00,22.22,22.22,22.2,22.2,7200.0,22.22,22.22,22.2,22.2,7200.0
2015-02-13 12:10:00,22.2,22.2,22.19,22.19,12000.0,22.2,22.2,22.19,22.19,12000.0
2015-02-13 12:15:00,22.2,22.2,22.19,22.19,13200.0,22.2,22.2,22.19,22.19,13200.0
2015-02-13 12:20:00,22.19,22.19,22.17,22.19,7200.0,22.19,22.19,22.17,22.19,7200.0
2015-02-13 12:25:00,22.19,22.2,22.18,22.2,33600.0,22.19,22.2,22.18,22.2,33600.0
2015-02-13 12:30:00,22.2,22.2,22.18,22.19,7200.0,22.2,22.2,22.18,22.19,7200.0
2015-02-13 12:35:00,22.19,22.19,22.16,22.17,17400.0,22.19,22.19,22.16,22.17,17400.0
2015-02-13 12:40:00,22.16,22.16,22.15,22.15,10800.0,22.16,22.16,22.15,22.15,10800.0
2015-02-13 12:45:00,22.15,22.16,22.15,22.16,12600.0,22.15,22.16,22.15,22.16,12600.0
2015-02-13 12:50:00,22.16,22.18,22.16,22.17,27600.0,22.16,22.18,22.16,22.17,27600.0
2015-02-13 12:55:00,22.16,22.16,22.13,22.15,12000.0,22.16,22.16,22.13,22.15,12000.0
2015-02-13 13:00:00,22.16,22.17,22.16,22.16,16800.0,22.16,22.17,22.16,22.16,16800.0
2015-02-13 13:05:00,22.16,22.17,22.16,22.16,7200.0,22.16,22.17,22.16,22.16,7200.0
2015-02-13 13:10:00,22.16,22.17,22.15,22.15,9000.0,22.16,22.17,22.15,22.15,9000.0
2015-02-13 13:15:00,22.15,22.16,22.15,22.15,2400.0,22.15,22.16,22.15,22.15,2400.0
2015-02-13 13:20:00,22.15,22.15,22.13,22.14,17400.0,22.15,22.15,22.13,22.14,17400.0
2015-02-13 13:25:00,22.15,22.15,22.14,22.15,12000.0,22.15,22.15,22.14,22.15,12000.0
2015-02-13 13:30:00,22.14,22.14,22.13,22.13,28800.0,22.14,22.14,22.13,22.13,28800.0
2015-02-13 13:35:00,22.13,22.14,22.12,22.14,18000.0,22.13,22.14,22.12,22.14,18000.0
2015-02-13 13:40:00,22.14,22.14,22.13,22.13,36000.0,22.14,22.14,22.13,22.13,36000.0
2015-02-13 13:45:00,22.13,22.16,22.13,22.16,24600.0,22.13,22.16,22.13,22.16,24600.0
2015-02-13 13:50:00,22.16,22.16,22.14,22.15,7200.0,22.16,22.16,22.14,22.15,7200.0
2015-02-13 13:55:00,22.16,22.17,22.15,22.17,25200.0,22.16,22.17,22.15,22.17,25200.0
2015-02-13 14:00:00,22.16,22.17,22.16,22.16,25200.0,22.16,22.17,22.16,22.16,25200.0
2015-02-13 14:05:00,22.16,22.17,22.16,22.16,21000.0,22.16,22.17,22.16,22.16,21000.0
2015-02-13 14:10:00,22.15,22.17,22.15,22.17,37800.0,22.15,22.17,22.15,22.17,37800.0
2015-02-13 14:15:00,22.16,22.16,22.15,22.16,24000.0,22.16,22.16,22.15,22.16,24000.0
2015-02-13 14:20:00,22.15,22.16,22.15,22.16,19800.0,22.15,22.16,22.15,22.16,19800.0
2015-02-13 14:25:00,22.17,22.18,22.16,22.17,32400.0,22.17,22.18,22.16,22.17,32400.0
2015-02-13 14:30:00,22.18,22.19,22.18,22.19,20400.0,22.18,22.19,22.18,22.19,20400.0
2015-02-13 14:35:00,22.19,22.2,22.19,22.19,30000.0,22.19,22.2,22.19,22.19,30000.0
2015-02-13 14:40:00,22.19,22.23,22.19,22.23,63600.0,22.19,22.23,22.19,22.23,63600.0
2015-02-13 14:45:00,22.23,22.25,22.23,22.25,51000.0,22.23,22.25,22.23,22.25,51000.0
2015-02-13 14:50:00,22.25,22.26,22.24,22.25,54600.0,22.25,22.26,22.24,22.25,54600.0
2015-02-13 14:55:00,22.25,22.28,22.25,22.28,27000.0,22.25,22.28,22.25,22.28,27000.0
2015-02-13 15:00:00,22.28,22.28,22.24,22.26,47400.0,22.28,22.28,22.24,22.26,47400.0
2015-02-13 15:05:00,22.26,22.31,22.26,22.3,45000.0,22.26,22.31,22.26,22.3,45000.0
2015-02-13 15:10:00,22.29,22.32,22.29,22.32,40800.0,22.29,22.32,22.29,22.32,40800.0
2015-02-13 15:15:00,22.31,22.32,22.31,22.32,54600.0,22.31,22.32,22.31,22.32,54600.0
2015-02-13 15:20:00,22.32,22.33,22.32,22.33,64200.0,22.32,22.33,22.32,22.33,64200.0
2015-02-13 15:25:00,22.33,22.34,22.32,22.32,227400.0,22.33,22.34,22.32,22.32,227400.0
2015-02-13 15:30:00,22.32,22.32,22.28,22.29,70800.0,22.32,22.32,22.28,22.29,70800.0
2015-02-13 15:35:00,22.28,22.29,22.28,22.28,76200.0,22.28,22.29,22.28,22.28,76200.0
2015-02-13 15:40:00,22.28,22.31,22.28,22.31,126600.0,22.28,22.31,22.28,22.31,126600.0
2015-02-13 15:45:00,22.31,22.32,22.3,22.32,144600.0,22.31,22.32,22.3,22.32,144600.0
2015-02-13 15:50:00,22.32,22.32,22.31,22.31,161400.0,22.32,22.32,22.31,22.31,161400.0
2015-02-13 15:55:00,22.31,22.37,22.3,22.35,770400.0,22.31,22.37,22.3,22.35,770400.0
2015-02-17 09:30:00,22.35,22.44,22.33,22.41,249000.0,22.35,22.44,22.33,22.41,249000.0
2015-02-17 09:35:00,22.43,22.44,22.31,22.33,83400.0,22.43,22.44,22.31,22.33,83400.0
2015-02-17 09:40:00,22.33,22.33,22.24,22.27,11400.0,22.33,22.33,22.24,22.27,11400.0
2015-02-17 09:45:00,22.26,22.26,22.19,22.21,322200.0,22.26,22.26,22.19,22.21,322200.0
2015-02-17 09:50:00,22.2,22.24,22.2,22.23,20400.0,22.2,22.24,22.2,22.23,20400.0
2015-02-17 09:55:00,22.22,22.23,22.17,22.2,19200.0,22.22,22.23,22.17,22.2,19200.0
2015-02-17 10:00:00,22.19,22.24,22.18,22.24,69000.0,22.19,22.24,22.18,22.24,69000.0
2015-02-17 10:05:00,22.24,22.31,22.21,22.28,134400.0,22.24,22.31,22.21,22.28,134400.0
2015-02-17 10:10:00,22.26,22.28,22.24,22.26,10200.0,22.26,22.28,22.24,22.26,10200.0
2015-02-17 10:15:00,22.26,22.27,22.24,22.25,73200.0,22.26,22.27,22.24,22.25,73200.0
2015-02-17 10:20:00,22.25,22.25,22.22,22.22,10800.0,22.25,22.25,22.22,22.22,10800.0
2015-02-17 10:25:00,22.21,22.24,22.19,22.21,52800.0,22.21,22.24,22.19,22.21,52800.0
2015-02-17 10:30:00,22.2,22.21,22.18,22.18,20400.0,22.2,22.21,22.18,22.18,20400.0
2015-02-17 10:35:00,22.17,22.17,22.13,22.14,69600.0,22.17,22.17,22.13,22.14,69600.0
2015-02-17 10:40:00,22.13,22.18,22.11,22.15,96000.0,22.13,22.18,22.11,22.15,96000.0
2015-02-17 10:45:00,22.14,22.14,22.08,22.08,14400.0,22.14,22.14,22.08,22.08,14400.0
2015-02-17 10:50:00,22.08,22.08,22.04,22.06,28800.0,22.08,22.08,22.04,22.06,28800.0
2015-02-17 10:55:00,22.06,22.07,22.06,22.07,10200.0,22.06,22.07,22.06,22.07,10200.0
2015-02-17 11:00:00,22.06,22.11,22.06,22.11,13800.0,22.06,22.11,22.06,22.11,13800.0
2015-02-17 11:05:00,22.11,22.12,22.1,22.11,27000.0,22.11,22.12,22.1,22.11,27000.0
2015-02-17 11:10:00,22.11,22.12,22.07,22.07,28200.0,22.11,22.12,22.07,22.07,28200.0
2015-02-17 11:15:00,22.08,22.08,22.01,22.02,52800.0,22.08,22.08,22.01,22.02,52800.0
2015-02-17 11:20:00,22.02,22.03,22.01,22.02,34200.0,22.02,22.03,22.01,22.02,34200.0
2015-02-17 11:25:00,22.02,22.05,22.02,22.05,13200.0,22.02,22.05,22.02,22.05,13200.0
2015-02-17 11:30:00,22.05,22.07,22.03,22.07,32400.0,22.05,22.07,22.03,22.07,32400.0
2015-02-17 11:35:00,22.07,22.07,22.05,22.05,66600.0,22.07,22.07,22.05,22.05,66600.0
2015-02-17 11:40:00,22.06,22.09,22.05,22.09,41400.0,22.06,22.09,22.05,22.09,41400.0
2015-02-17 11:45:00,22.09,22.11,22.08,22.09,21000.0,22.09,22.11,22.08,22.09,21000.0
2015-02-17 11:50:00,22.1,22.1,22.08,22.08,10200.0,22.1,22.1,22.08,22.08,10200.0
2015-02-17 11:55:00,22.08,22.09,22.07,22.08,13200.0,22.08,22.09,22.07,22.08,13200.0
2015-02-17 12:00:00,22.08,22.09,22.08,22.08,20400.0,22.08,22.09,22.08,22.08,20400.0
2015-02-17 12:05:00,22.08,22.1,22.08,22.1,12000.0,22.08,22.1,22.08,22.1,12000.0
2015-02-17 12:10:00,22.09,22.11,22.09,22.1,12000.0,22.09,22.11,22.09,22.1,12000.0
2015-02-17 12:15:00,22.1,22.12,22.1,22.12,10200.0,22.1,22.12,22.1,22.12,10200.0
2015-02-17 12:20:00,22.12,22.12,22.11,22.11,12600.0,22.12,22.12,22.11,22.11,12600.0
2015-02-17 12:25:00,22.11,22.13,22.11,22.12,12600.0,22.11,22.13,22.11,22.12,12600.0
2015-02-17 12:30:00,22.12,22.15,22.12,22.14,15600.0,22.12,22.15,22.12,22.14,15600.0
2015-02-17 12:35:00,22.15,22.16,22.14,22.14,9600.0,22.15,22.16,22.14,22.14,9600.0
2015-02-17 12:40:00,22.14,22.14,22.12,22.12,11400.0,22.14,22.14,22.12,22.12,11400.0
2015-02-17 12:45:00,22.13,22.15,22.13,22.14,26400.0,22.13,22.15,22.13,22.14,26400.0
2015-02-17 12:50:00,22.15,22.16,22.15,22.15,7800.0,22.15,22.16,22.15,22.15,7800.0
2015-02-17 12:55:00,22.16,22.19,22.16,22.19,16200.0,22.16,22.19,22.16,22.19,16200.0
2015-02-17 13:00:00,22.19,22.2,22.17,22.2,22800.0,22.19,22.2,22.17,22.2,22800.0
2015-02-17 13:05:00,22.2,22.2,22.19,22.2,8400.0,22.2,22.2,22.19,22.2,8400.0
2015-02-17 13:10:00,22.2,22.21,22.18,22.2,31200.0,22.2,22.21,22.18,22.2,31200.0
2015-02-17 13:15:00,22.2,22.2,22.19,22.19,10200.0,22.2,22.2,22.19,22.19,10200.0
2015-02-17 13:20:00,22.19,22.21,22.18,22.18,17400.0,22.19,22.21,22.18,22.18,17400.0
2015-02-17 13:25:00,22.19,22.2,22.18,22.19,15000.0,22.19,22.2,22.18,22.19,15000.0
2015-02-17 13:30:00,22.19,22.19,22.17,22.18,13200.0,22.19,22.19,22.17,22.18,13200.0
2015-02-17 13:35:00,22.17,22.18,22.17,22.17,14400.0,22.17,22.18,22.17,22.17,14400.0
2015-02-17 13:40:00,22.15,22.16,22.15,22.16,16800.0,22.15,22.16,22.15,22.16,16800.0
2015-02-17 13:45:00,22.16,22.16,22.13,22.13,21600.0,22.16,22.16,22.13,22.13,21600.0
2015-02-17 13:50:00,22.13,22.13,22.11,22.11,17400.0,22.13,22.13,22.11,22.11,17400.0
2015-02-17 13:55:00,22.1,22.12,22.1,22.12,12600.0,22.1,22.12,22.1,22.12,12600.0
2015-02-17 14:00:00,22.13,22.14,22.12,22.13,11400.0,22.13,22.14,22.12,22.13,11400.0
2015-02-17 14:05:00,22.13,22.14,22.12,22.14,51600.0,22.13,22.14,22.12,22.14,51600.0
2015-02-17 14:10:00,22.14,22.14,22.1,22.11,54600.0,22.14,22.14,22.1,22.11,54600.0
2015-02-17 14:15:00,22.11,22.13,22.11,22.12,44400.0,22.11,22.13,22.11,22.12,44400.0
2015-02-17 14:20:00,22.12,22.13,22.12,22.13,171000.0,22.12,22.13,22.12,22.13,171000.0
2015-02-17 14:25:00,22.13,22.14,22.13,22.13,18600.0,22.13,22.14,22.13,22.13,18600.0
2015-02-17 14:30:00,22.13,22.15,22.13,22.15,18000.0,22.13,22.15,22.13,22.15,18000.0
2015-02-17 14:35:00,22.15,22.15,22.14,22.14,14400.0,22.15,22.15,22.14,22.14,14400.0
2015-02-17 14:40:00,22.14,22.15,22.14,22.15,8400.0,22.14,22.15,22.14,22.15,8400.0
2015-02-17 14:45:00,22.14,22.16,22.14,22.16,8400.0,22.14,22.16,22.14,22.16,8400.0
2015-02-17 14:50:00,22.15,22.15,22.12,22.13,13800.0,22.15,22.15,22.12,22.13,13800.0
2015-02-17 14:55:00,22.12,22.13,22.11,22.11,9600.0,22.12,22.13,22.11,22.11,9600.0
2015-02-17 15:00:00,22.12,22.13,22.11,22.13,12000.0,22.12,22.13,22.11,22.13,12000.0
2015-02-17 15:05:00,22.13,22.13,22.12,22.12,13200.0,22.13,22.13,22.12,22.12,13200.0
2015-02-17 15:10:00,22.12,22.13,22.12,22.13,10200.0,22.12,22.13,22.12,22.13,10200.0
2015-02-17 15:15:00,22.12,22.13,22.11,22.12,27000.0,22.12,22.13,22.11,22.12,27000.0
2015-02-17 15:20:00,22.11,22.13,22.11,22.13,21600.0,22.11,22.13,22.11,22.13,21600.0
2015-02-17 15:25:00,22.12,22.13,22.11,22.11,16200.0,22.12,22.13,22.11,22.11,16200.0
2015-02-17 15:30:00,22.11,22.12,22.08,22.09,21600.0,22.11,22.12,22.08,22.09,21600.0
2015-02-17 15:35:00,22.1,22.13,22.09,22.12,51000.0,22.1,22.13,22.09,22.12,51000.0
2015-02-17 15:40:00,22.12,22.13,22.11,22.11,27600.0,22.12,22.13,22.11,22.11,27600.0
2015-02-17 15:45:00,22.11,22.14,22.11,22.14,45600.0,22.11,22.14,22.11,22.14,45600.0
2015-02-17 15:50:00,22.14,22.14,22.11,22.12,35400.0,22.14,22.14,22.11,22.12,35400.0
2015-02-17 15:55:00,22.12,22.18,22.12,22.17,214200.0,22.12,22.18,22.12,22.17,214200.0
2015-02-18 09:30:00,22.21,22.38,22.17,22.23,232800.0,22.21,22.38,22.17,22.23,232800.0
2015-02-18 09:35:00,22.31,22.37,22.27,22.33,63600.0,22.31,22.37,22.27,22.33,63600.0
2015-02-18 09:40:00,22.33,22.39,22.32,22.36,32400.0,22.33,22.39,22.32,22.36,32400.0
2015-02-18 09:45:00,22.33,22.41,22.32,22.41,338400.0,22.33,22.41,22.32,22.41,338400.0
2015-02-18 09:50:00,22.42,22.46,22.41,22.45,15600.0,22.42,22.46,22.41,22.45,15600.0
2015-02-18 09:55:00,22.46,22.46,22.38,22.39,229200.0,22.46,22.46,22.38,22.39,229200.0
2015-02-18 10:00:00,22.39,22.43,22.32,22.33,72000.0,22.39,22.43,22.32,22.33,72000.0
2015-02-18 10:05:00,22.32,22.32,22.28,22.29,18000.0,22.32,22.32,22.28,22.29,18000.0
2015-02-18 10:10:00,22.28,22.28,22.21,22.23,25800.0,22.28,22.28,22.21,22.23,25800.0
2015-02-18 10:15:00,22.22,22.22,22.19,22.21,31200.0,22.22,22.22,22.19,22.21,31200.0
2015-02-18 10:20:00,22.21,22.22,22.2,22.2,22800.0,22.21,22.22,22.2,22.2,22800.0
2015-02-18 10:25:00,22.2,22.2,22.17,22.18,91800.0,22.2,22.2,22.17,22.18,91800.0
2015-02-18 10:30:00,22.2,22.24,22.2,22.23,18000.0,22.2,22.24,22.2,22.23,18000.0
2015-02-18 10:35:00,22.23,22.28,22.23,22.28,29400.0,22.23,22.28,22.23,22.28,29400.0
2015-02-18 10:40:00,22.29,22.3,22.28,22.29,19200.0,22.29,22.3,22.28,22.29,19200.0
2015-02-18 10:45:00,22.3,22.32,22.3,22.32,27000.0,22.3,22.32,22.3,22.32,27000.0
2015-02-18 10:50:00,22.32,22.32,22.3,22.3,46800.0,22.32,22.32,22.3,22.3,46800.0
2015-02-18 10:55:00,22.3,22.33,22.3,22.33,39000.0,22.3,22.33,22.3,22.33,39000.0
2015-02-18 11:00:00,22.33,22.33,22.31,22.31,37200.0,22.33,22.33,22.31,22.31,37200.0
2015-02-18 11:05:00,22.31,22.32,22.29,22.3,94800.0,22.31,22.32,22.29,22.3,94800.0
2015-02-18 11:10:00,22.3,22.3,22.28,22.28,13200.0,22.3,22.3,22.28,22.28,13200.0
2015-02-18 11:15:00,22.26,22.3,22.26,22.3,22800.0,22.26,22.3,22.26,22.3,22800.0
2015-02-18 11:20:00,22.3,22.31,22.28,22.31,16800.0,22.3,22.31,22.28,22.31,16800.0
2015-02-18 11:25:00,22.3,22.32,22.3,22.31,16800.0,22.3,22.32,22.3,22.31,16800.0
2015-02-18 11:30:00,22.31,22.31,22.3,22.3,26400.0,22.31,22.31,22.3,22.3,26400.0
2015-02-18 11:35:00,22.3,22.32,22.29,22.32,29400.0,22.3,22.32,22.29,22.32,29400.0
2015-02-18 11:40:00,22.33,22.34,22.33,22.33,18600.0,22.33,22.34,22.33,22.33,18600.0
2015-02-18 11:45:00,22.33,22.34,22.32,22.32,30000.0,22.33,22.34,22.32,22.32,30000.0
2015-02-18 11:50:00,22.33,22.34,22.32,22.33,42600.0,22.33,22.34,22.32,22.33,42600.0
2015-02-18 11:55:00,22.33,22.33,22.31,22.31,27600.0,22.33,22.33,22.31,22.31,27600.0
2015-02-18 12:00:00,22.3,22.33,22.3,22.33,13200.0,22.3,22.33,22.3,22.33,13200.0
2015-02-18 12:05:00,22.33,22.33,22.32,22.33,15000.0,22.33,22.33,22.32,22.33,15000.0
2015-02-18 12:10:00,22.33,22.33,22.32,22.32,13200.0,22.33,22.33,22.32,22.32,13200.0
2015-02-18 12:15:00,22.31,22.32,22.3,22.31,37800.0,22.31,22.32,22.3,22.31,37800.0
2015-02-18 12:20:00,22.31,22.32,22.3,22.31,22800.0,22.31,22.32,22.3,22.31,22800.0
2015-02-18 12:25:00,22.3,22.32,22.3,22.32,16200.0,22.3,22.32,22.3,22.32,16200.0
2015-02-18 12:30:00,22.31,22.32,22.31,22.32,45000.0,22.31,22.32,22.31,22.32,45000.0
2015-02-18 12:35:00,22.31,22.33,22.31,22.32,45600.0,22.31,22.33,22.31,22.32,45600.0
2015-02-18 12:40:00,22.32,22.33,22.31,22.32,65400.0,22.32,22.33,22.31,22.32,65400.0
2015-02-18 12:45:00,22.32,22.33,22.32,22.33,68400.0,22.32,22.33,22.32,22.33,68400.0
2015-02-18 12:50:00,22.33,22.33,22.33,22.33,58200.0,22.33,22.33,22.33,22.33,58200.0
2015-02-18 12:55:00,22.33,22.34,22.32,22.33,38400.0,22.33,22.34,22.32,22.33,38400.0
2015-02-18 13:00:00,22.33,22.33,22.33,22.33,22800.0,22.33,22.33,22.33,22.33,22800.0
2015-02-18 13:05:00,22.32,22.33,22.32,22.33,9000.0,22.32,22.33,22.32,22.33,9000.0
2015-02-18 13:10:00,22.33,22.34,22.31,22.31,25800.0,22.33,22.34,22.31,22.31,25800.0
2015-02-18 13:15:00,22.31,22.33,22.31,22.33,40200.0,22.31,22.33,22.31,22.33,40200.0
2015-02-18 13:20:00,22.33,22.33,22.31,22.31,36000.0,22.33,22.33,22.31,22.31,36000.0
2015-02-18 13:25:00,22.31,22.33,22.31,22.32,34800.0,22.31,22.33,22.31,22.32,34800.0
2015-02-18 13:30:00,22.32,22.33,22.31,22.32,73800.0,22.32,22.33,22.31,22.32,73800.0
2015-02-18 13:35:00,22.33,22.33,22.32,22.32,57000.0,22.33,22.33,22.32,22.32,57000.0
2015-02-18 13:40:00,22.31,22.32,22.3,22.3,27000.0,22.31,22.32,22.3,22.3,27000.0
2015-02-18 13:45:00,22.31,22.31,22.3,22.3,27000.0,22.31,22.31,22.3,22.3,27000.0
2015-02-18 13:50:00,22.3,22.33,22.3,22.31,51000.0,22.3,22.33,22.3,22.31,51000.0
2015-02-18 13:55:00,22.3,22.32,22.3,22.31,20400.0,22.3,22.32,22.3,22.31,20400.0
2015-02-18 14:00:00,22.32,22.34,22.31,22.33,78000.0,22.32,22.34,22.31,22.33,78000.0
2015-02-18 14:05:00,22.33,22.35,22.32,22.33,81000.0,22.33,22.35,22.32,22.33,81000.0
2015-02-18 14:10:00,22.34,22.35,22.34,22.35,85800.0,22.34,22.35,22.34,22.35,85800.0
2015-02-18 14:15:00,22.36,22.36,22.33,22.33,41400.0,22.36,22.36,22.33,22.33,41400.0
2015-02-18 14:20:00,22.34,22.34,22.33,22.33,16800.0,22.34,22.34,22.33,22.33,16800.0
2015-02-18 14:25:00,22.33,22.33,22.31,22.31,39000.0,22.33,22.33,22.31,22.31,39000.0
2015-02-18 14:30:00,22.32,22.32,22.31,22.31,90600.0,22.32,22.32,22.31,22.31,90600.0
2015-02-18 14:35:00,22.32,22.32,22.31,22.32,49800.0,22.32,22.32,22.31,22.32,49800.0
2015-02-18 14:40:00,22.32,22.37,22.32,22.37,69000.0,22.32,22.37,22.32,22.37,69000.0
2015-02-18 14:45:00,22.37,22.38,22.37,22.38,150600.0,22.37,22.38,22.37,22.38,150600.0
2015-02-18 14:50:00,22.38,22.38,22.37,22.38,68400.0,22.38,22.38,22.37,22.38,68400.0
2015-02-18 14:55:00,22.38,22.38,22.37,22.38,48600.0,22.38,22.38,22.37,22.38,48600.0
2015-02-18 15:00:00,22.38,22.39,22.38,22.39,66000.0,22.38,22.39,22.38,22.39,66000.0
2015-02-18 15:05:00,22.39,22.42,22.39,22.42,33600.0,22.39,22.42,22.39,22.42,33600.0
2015-02-18 15:10:00,22.41,22.42,22.4,22.41,42000.0,22.41,22.42,22.4,22.41,42000.0
2015-02-18 15:15:00,22.41,22.42,22.41,22.42,27600.0,22.41,22.42,22.41,22.42,27600.0
2015-02-18 15:20:00,22.42,22.43,22.41,22.41,37200.0,22.42,22.43,22.41,22.41,37200.0
2015-02-18 15:25:00,22.41,22.43,22.41,22.43,32400.0,22.41,22.43,22.41,22.43,32400.0
2015-02-18 15:30:00,22.42,22.42,22.4,22.4,60000.0,22.42,22.42,22.4,22.4,60000.0
2015-02-18 15:35:00,22.4,22.41,22.39,22.39,44400.0,22.4,22.41,22.39,22.39,44400.0
2015-02-18 15:40:00,22.39,22.4,22.38,22.4,56400.0,22.39,22.4,22.38,22.4,56400.0
2015-02-18 15:45:00,22.41,22.42,22.4,22.41,121800.0,22.41,22.42,22.4,22.41,121800.0
2015-02-18 15:50:00,22.41,22.43,22.4,22.42,157800.0,22.41,22.43,22.4,22.42,157800.0
2015-02-18 15:55:00,22.42,22.43,22.36,22.37,566400.0,22.42,22.43,22.36,22.37,566400.0
2015-02-19 09:30:00,22.39,22.48,22.34,22.47,156000.0,22.39,22.48,22.34,22.47,156000.0
2015-02-19 09:35:00,22.48,22.5,22.46,22.49,18600.0,22.48,22.5,22.46,22.49,18600.0
2015-02-19 09:40:00,22.48,22.5,22.44,22.48,48600.0,22.48,22.5,22.44,22.48,48600.0
2015-02-19 09:45:00,22.47,22.49,22.42,22.46,190800.0,22.47,22.49,22.42,22.46,190800.0
2015-02-19 09:50:00,22.46,22.49,22.45,22.47,11400.0,22.46,22.49,22.45,22.47,11400.0
2015-02-19 09:55:00,22.47,22.49,22.45,22.46,40200.0,22.47,22.49,22.45,22.46,40200.0
2015-02-19 10:00:00,22.47,22.49,22.43,22.49,16200.0,22.47,22.49,22.43,22.49,16200.0
2015-02-19 10:05:00,22.49,22.49,22.46,22.46,21600.0,22.49,22.49,22.46,22.46,21600.0
2015-02-19 10:10:00,22.47,22.47,22.44,22.46,14400.0,22.47,22.47,22.44,22.46,14400.0
2015-02-19 10:15:00,22.46,22.47,22.45,22.47,37200.0,22.46,22.47,22.45,22.47,37200.0
2015-02-19 10:20:00,22.47,22.47,22.45,22.45,19800.0,22.47,22.47,22.45,22.45,19800.0
2015-02-19 10:25:00,22.44,22.47,22.44,22.47,75600.0,22.44,22.47,22.44,22.47,75600.0
2015-02-19 10:30:00,22.46,22.48,22.45,22.46,52800.0,22.46,22.48,22.45,22.46,52800.0
2015-02-19 10:35:00,22.46,22.48,22.46,22.46,27600.0,22.46,22.48,22.46,22.46,27600.0
2015-02-19 10:40:00,22.46,22.48,22.46,22.46,24000.0,22.46,22.48,22.46,22.46,24000.0
2015-02-19 10:45:00,22.46,22.49,22.46,22.48,42600.0,22.46,22.49,22.46,22.48,42600.0
2015-02-19 10:50:00,22.47,22.47,22.44,22.44,5400.0,22.47,22.47,22.44,22.44,5400.0
2015-02-19 10:55:00,22.43,22.44,22.42,22.43,43200.0,22.43,22.44,22.42,22.43,43200.0
2015-02-19 11:00:00,22.44,22.46,22.42,22.42,56400.0,22.44,22.46,22.42,22.42,56400.0
2015-02-19 11:05:00,22.42,22.43,22.4,22.42,35400.0,22.42,22.43,22.4,22.42,35400.0
2015-02-19 11:10:00,22.42,22.43,22.41,22.43,49800.0,22.42,22.43,22.41,22.43,49800.0
2015-02-19 11:15:00,22.42,22.44,22.41,22.44,12600.0,22.42,22.44,22.41,22.44,12600.0
2015-02-19 11:20:00,22.44,22.46,22.44,22.45,19200.0,22.44,22.46,22.44,22.45,19200.0
2015-02-19 11:25:00,22.44,22.49,22.44,22.48,205200.0,22.44,22.49,22.44,22.48,205200.0
2015-02-19 11:30:00,22.48,22.48,22.46,22.46,72600.0,22.48,22.48,22.46,22.46,72600.0
2015-02-19 11:35:00,22.46,22.47,22.45,22.47,41400.0,22.46,22.47,22.45,22.47,41400.0
2015-02-19 11:40:00,22.47,22.47,22.46,22.47,20400.0,22.47,22.47,22.46,22.47,20400.0
2015-02-19 11:45:00,22.47,22.47,22.45,22.45,15600.0,22.47,22.47,22.45,22.45,15600.0
2015-02-19 11:50:00,22.46,22.47,22.45,22.45,15000.0,22.46,22.47,22.45,22.45,15000.0
2015-02-19 11:55:00,22.45,22.45,22.42,22.42,18000.0,22.45,22.45,22.42,22.42,18000.0
2015-02-19 12:00:00,22.41,22.44,22.41,22.42,88800.0,22.41,22.44,22.41,22.42,88800.0
2015-02-19 12:05:00,22.43,22.44,22.43,22.44,11400.0,22.43,22.44,22.43,22.44,11400.0
2015-02-19 12:10:00,22.44,22.44,22.43,22.44,16200.0,22.44,22.44,22.43,22.44,16200.0
2015-02-19 12:15:00,22.44,22.44,22.43,22.44,10800.0,22.44,22.44,22.43,22.44,10800.0
2015-02-19 12:20:00,22.43,22.43,22.42,22.43,13200.0,22.43,22.43,22.42,22.43,13200.0
2015-02-19 12:25:00,22.42,22.45,22.42,22.45,18000.0,22.42,22.45,22.42,22.45,18000.0
2015-02-19 12:30:00,22.45,22.46,22.42,22.42,22200.0,22.45,22.46,22.42,22.42,22200.0
2015-02-19 12:35:00,22.42,22.42,22.41,22.41,17400.0,22.42,22.42,22.41,22.41,17400.0
2015-02-19 12:40:00,22.42,22.42,22.41,22.41,8400.0,22.42,22.42,22.41,22.41,8400.0
2015-02-19 12:45:00,22.41,22.41,22.38,22.38,17400.0,22.41,22.41,22.38,22.38,17400.0
2015-02-19 12:50:00,22.39,22.39,22.36,22.36,9000.0,22.39,22.39,22.36,22.36,9000.0
2015-02-19 12:55:00,22.36,22.37,22.35,22.36,15000.0,22.36,22.37,22.35,22.36,15000.0
2015-02-19 13:00:00,22.36,22.36,22.35,22.35,15000.0,22.36,22.36,22.35,22.35,15000.0
2015-02-19 13:05:00,22.35,22.35,22.32,22.32,70800.0,22.35,22.35,22.32,22.32,70800.0
2015-02-19 13:10:00,22.33,22.33,22.31,22.32,12000.0,22.33,22.33,22.31,22.32,12000.0
2015-02-19 13:15:00,22.32,22.33,22.31,22.33,49200.0,22.32,22.33,22.31,22.33,49200.0
2015-02-19 13:20:00,22.33,22.35,22.31,22.31,15000.0,22.33,22.35,22.31,22.31,15000.0
2015-02-19 13:25:00,22.31,22.33,22.31,22.33,10800.0,22.31,22.33,22.31,22.33,10800.0
2015-02-19 13:30:00,22.33,22.34,22.31,22.33,18600.0,22.33,22.34,22.31,22.33,18600.0
2015-02-19 13:35:00,22.34,22.34,22.32,22.33,8400.0,22.34,22.34,22.32,22.33,8400.0
2015-02-19 13:40:00,22.32,22.33,22.32,22.33,21000.0,22.32,22.33,22.32,22.33,21000.0
2015-02-19 13:45:00,22.33,22.34,22.31,22.31,24000.0,22.33,22.34,22.31,22.31,24000.0
2015-02-19 13:50:00,22.31,22.33,22.3,22.32,18000.0,22.31,22.33,22.3,22.32,18000.0
2015-02-19 13:55:00,22.32,22.33,22.31,22.31,17400.0,22.32,22.33,22.31,22.31,17400.0
2015-02-19 14:00:00,22.33,22.33,22.32,22.32,10200.0,22.33,22.33,22.32,22.32,10200.0
2015-02-19 14:05:00,22.32,22.35,22.32,22.33,28200.0,22.32,22.35,22.32,22.33,28200.0
2015-02-19 14:10:00,22.33,22.34,22.31,22.31,35400.0,22.33,22.34,22.31,22.31,35400.0
2015-02-19 14:15:00,22.31,22.32,22.31,22.31,7200.0,22.31,22.32,22.31,22.31,7200.0
2015-02-19 14:20:00,22.31,22.33,22.31,22.32,15000.0,22.31,22.33,22.31,22.32,15000.0
2015-02-19 14:25:00,22.33,22.34,22.32,22.33,25800.0,22.33,22.34,22.32,22.33,25800.0
2015-02-19 14:30:00,22.33,22.33,22.33,22.33,29400.0,22.33,22.33,22.33,22.33,29400.0
2015-02-19 14:35:00,22.33,22.33,22.32,22.32,18600.0,22.33,22.33,22.32,22.32,18600.0
2015-02-19 14:40:00,22.32,22.33,22.32,22.33,7800.0,22.32,22.33,22.32,22.33,7800.0
2015-02-19 14:45:00,22.33,22.33,22.32,22.33,16800.0,22.33,22.33,22.32,22.33,16800.0
2015-02-19 14:50:00,22.33,22.34,22.33,22.33,28200.0,22.33,22.34,22.33,22.33,28200.0
2015-02-19 14:55:00,22.33,22.34,22.32,22.33,49800.0,22.33,22.34,22.32,22.33,49800.0
2015-02-19 15:00:00,22.33,22.34,22.33,22.34,57600.0,22.33,22.34,22.33,22.34,57600.0
2015-02-19 15:05:00,22.34,22.35,22.33,22.34,34800.0,22.34,22.35,22.33,22.34,34800.0
2015-02-19 15:10:00,22.33,22.34,22.32,22.33,42000.0,22.33,22.34,22.32,22.33,42000.0
2015-02-19 15:15:00,22.32,22.33,22.32,22.32,25200.0,22.32,22.33,22.32,22.32,25200.0
2015-02-19 15:20:00,22.32,22.33,22.32,22.33,23400.0,22.32,22.33,22.32,22.33,23400.0
2015-02-19 15:25:00,22.33,22.33,22.32,22.32,19800.0,22.33,22.33,22.32,22.32,19800.0
2015-02-19 15:30:00,22.32,22.33,22.31,22.33,27000.0,22.32,22.33,22.31,22.33,27000.0
2015-02-19 15:35:00,22.33,22.34,22.32,22.32,36000.0,22.33,22.34,22.32,22.32,36000.0
2015-02-19 15:40:00,22.32,22.32,22.28,22.29,135600.0,22.32,22.32,22.28,22.29,135600.0
2015-02-19 15:45:00,22.3,22.3,22.27,22.28,211200.0,22.3,22.3,22.27,22.28,211200.0
2015-02-19 15:50:00,22.28,22.28,22.25,22.26,223200.0,22.28,22.28,22.25,22.26,223200.0
2015-02-19 15:55:00,22.27,22.29,22.26,22.29,277800.0,22.27,22.29,22.26,22.29,277800.0
2015-02-20 09:30:00,22.22,22.3,22.19,22.2,471000.0,22.22,22.3,22.19,22.2,471000.0
2015-02-20 09:35:00,22.22,22.25,22.14,22.16,107400.0,22.22,22.25,22.14,22.16,107400.0
2015-02-20 09:40:00,22.17,22.17,22.14,22.17,7800.0,22.17,22.17,22.14,22.17,7800.0
2015-02-20 09:45:00,22.15,22.16,22.07,22.07,34200.0,22.15,22.16,22.07,22.07,34200.0
2015-02-20 09:50:00,22.06,22.07,22.05,22.05,28800.0,22.06,22.07,22.05,22.05,28800.0
2015-02-20 09:55:00,22.05,22.08,22.03,22.05,148200.0,22.05,22.08,22.03,22.05,148200.0
2015-02-20 10:00:00,22.06,22.07,21.99,22.02,195600.0,22.06,22.07,21.99,22.02,195600.0
2015-02-20 10:05:00,22.05,22.08,22.04,22.08,32400.0,22.05,22.08,22.04,22.08,32400.0
2015-02-20 10:10:00,22.08,22.08,22.05,22.07,21000.0,22.08,22.08,22.05,22.07,21000.0
2015-02-20 10:15:00,22.07,22.08,22.03,22.08,41400.0,22.07,22.08,22.03,22.08,41400.0
2015-02-20 10:20:00,22.07,22.07,22.04,22.05,15600.0,22.07,22.07,22.04,22.05,15600.0
2015-02-20 10:25:00,22.05,22.07,22.05,22.07,40800.0,22.05,22.07,22.05,22.07,40800.0
2015-02-20 10:30:00,22.05,22.06,22.03,22.04,22800.0,22.05,22.06,22.03,22.04,22800.0
2015-02-20 10:35:00,22.05,22.08,22.04,22.08,26400.0,22.05,22.08,22.04,22.08,26400.0
2015-02-20 10:40:00,22.09,22.11,22.04,22.04,39000.0,22.09,22.11,22.04,22.04,39000.0
2015-02-20 10:45:00,22.05,22.08,22.05,22.05,27600.0,22.05,22.08,22.05,22.05,27600.0
2015-02-20 10:50:00,22.06,22.08,22.04,22.05,57000.0,22.06,22.08,22.04,22.05,57000.0
2015-02-20 10:55:00,22.06,22.13,22.06,22.08,73800.0,22.06,22.13,22.06,22.08,73800.0
2015-02-20 11:00:00,22.09,22.14,22.09,22.14,22200.0,22.09,22.14,22.09,22.14,22200.0
2015-02-20 11:05:00,22.15,22.16,22.14,22.15,19200.0,22.15,22.16,22.14,22.15,19200.0
2015-02-20 11:10:00,22.14,22.16,22.13,22.16,16200.0,22.14,22.16,22.13,22.16,16200.0
2015-02-20 11:15:00,22.15,22.18,22.15,22.17,51600.0,22.15,22.18,22.15,22.17,51600.0
2015-02-20 11:20:00,22.17,22.17,22.16,22.17,26400.0,22.17,22.17,22.16,22.17,26400.0
2015-02-20 11:25:00,22.17,22.17,22.14,22.16,16200.0,22.17,22.17,22.14,22.16,16200.0
2015-02-20 11:30:00,22.16,22.17,22.15,22.16,21000.0,22.16,22.17,22.15,22.16,21000.0
2015-02-20 11:35:00,22.16,22.17,22.14,22.15,34200.0,22.16,22.17,22.14,22.15,34200.0
2015-02-20 11:40:00,22.16,22.17,22.16,22.17,15000.0,22.16,22.17,22.16,22.17,15000.0
2015-02-20 11:45:00,22.16,22.18,22.15,22.18,22800.0,22.16,22.18,22.15,22.18,22800.0
2015-02-20 11:50:00,22.18,22.18,22.17,22.17,12000.0,22.18,22.18,22.17,22.17,12000.0
2015-02-20 11:55:00,22.17,22.19,22.17,22.19,14400.0,22.17,22.19,22.17,22.19,14400.0
2015-02-20 12:00:00,22.19,22.21,22.18,22.2,28200.0,22.19,22.21,22.18,22.2,28200.0
2015-02-20 12:05:00,22.2,22.22,22.2,22.22,19200.0,22.2,22.22,22.2,22.22,19200.0
2015-02-20 12:10:00,22.22,22.24,22.22,22.23,11400.0,22.22,22.24,22.22,22.23,11400.0
2015-02-20 12:15:00,22.24,22.25,22.22,22.24,33600.0,22.24,22.25,22.22,22.24,33600.0
2015-02-20 12:20:00,22.24,22.24,22.22,22.22,15000.0,22.24,22.24,22.22,22.22,15000.0
2015-02-20 12:25:00,22.22,22.23,22.22,22.22,17400.0,22.22,22.23,22.22,22.22,17400.0
2015-02-20 12:30:00,22.23,22.23,22.2,22.21,15600.0,22.23,22.23,22.2,22.21,15600.0
2015-02-20 12:35:00,22.23,22.26,22.21,22.21,96600.0,22.23,22.26,22.21,22.21,96600.0
2015-02-20 12:40:00,22.21,22.24,22.21,22.22,31200.0,22.21,22.24,22.21,22.22,31200.0
2015-02-20 12:45:00,22.22,22.24,22.22,22.23,8400.0,22.22,22.24,22.22,22.23,8400.0
2015-02-20 12:50:00,22.22,22.24,22.22,22.24,6000.0,22.22,22.24,22.22,22.24,6000.0
2015-02-20 12:55:00,22.24,22.25,22.23,22.24,244800.0,22.24,22.25,22.23,22.24,244800.0
2015-02-20 13:00:00,22.24,22.27,22.24,22.26,22800.0,22.24,22.27,22.24,22.26,22800.0
2015-02-20 13:05:00,22.27,22.28,22.26,22.28,10200.0,22.27,22.28,22.26,22.28,10200.0
2015-02-20 13:10:00,22.29,22.32,22.29,22.32,32400.0,22.29,22.32,22.29,22.32,32400.0
2015-02-20 13:15:00,22.32,22.32,22.29,22.29,41400.0,22.32,22.32,22.29,22.29,41400.0
2015-02-20 13:20:00,22.29,22.3,22.27,22.28,27000.0,22.29,22.3,22.27,22.28,27000.0
2015-02-20 13:25:00,22.29,22.29,22.27,22.27,24600.0,22.29,22.29,22.27,22.27,24600.0
2015-02-20 13:30:00,22.27,22.27,22.25,22.25,38400.0,22.27,22.27,22.25,22.25,38400.0
2015-02-20 13:35:00,22.27,22.28,22.26,22.28,15000.0,22.27,22.28,22.26,22.28,15000.0
2015-02-20 13:40:00,22.28,22.29,22.26,22.28,28800.0,22.28,22.29,22.26,22.28,28800.0
2015-02-20 13:45:00,22.28,22.29,22.28,22.29,6000.0,22.28,22.29,22.28,22.29,6000.0
2015-02-20 13:50:00,22.29,22.31,22.29,22.31,21600.0,22.29,22.31,22.29,22.31,21600.0
2015-02-20 13:55:00,22.32,22.36,22.32,22.35,184800.0,22.32,22.36,22.32,22.35,184800.0
2015-02-20 14:00:00,22.35,22.37,22.33,22.36,48600.0,22.35,22.37,22.33,22.36,48600.0
2015-02-20 14:05:00,22.37,22.39,22.35,22.35,30000.0,22.37,22.39,22.35,22.35,30000.0
2015-02-20 14:10:00,22.35,22.36,22.35,22.35,30000.0,22.35,22.36,22.35,22.35,30000.0
2015-02-20 14:15:00,22.35,22.36,22.34,22.34,21000.0,22.35,22.36,22.34,22.34,21000.0
2015-02-20 14:20:00,22.34,22.37,22.34,22.36,25200.0,22.34,22.37,22.34,22.36,25200.0
2015-02-20 14:25:00,22.35,22.37,22.34,22.34,23400.0,22.35,22.37,22.34,22.34,23400.0
2015-02-20 14:30:00,22.34,22.36,22.34,22.36,33600.0,22.34,22.36,22.34,22.36,33600.0
2015-02-20 14:35:00,22.36,22.38,22.36,22.37,57000.0,22.36,22.38,22.36,22.37,57000.0
2015-02-20 14:40:00,22.37,22.37,22.35,22.37,13800.0,22.37,22.37,22.35,22.37,13800.0
2015-02-20 14:45:00,22.36,22.38,22.36,22.37,15600.0,22.36,22.38,22.36,22.37,15600.0
2015-02-20 14:50:00,22.37,22.41,22.37,22.4,90600.0,22.37,22.41,22.37,22.4,90600.0
2015-02-20 14:55:00,22.4,22.4,22.39,22.4,12600.0,22.4,22.4,22.39,22.4,12600.0
2015-02-20 15:00:00,22.41,22.44,22.41,22.43,41400.0,22.41,22.44,22.41,22.43,41400.0
2015-02-20 15:05:00,22.44,22.44,22.42,22.43,48000.0,22.44,22.44,22.42,22.43,48000.0
2015-02-20 15:10:00,22.42,22.43,22.41,22.42,15600.0,22.42,22.43,22.41,22.42,15600.0
2015-02-20 15:15:00,22.41,22.41,22.38,22.39,23400.0,22.41,22.41,22.38,22.39,23400.0
2015-02-20 15:20:00,22.39,22.4,22.38,22.4,20400.0,22.39,22.4,22.38,22.4,20400.0
2015-02-20 15:25:00,22.39,22.41,22.39,22.4,36000.0,22.39,22.41,22.39,22.4,36000.0
2015-02-20 15:30:00,22.41,22.41,22.38,22.41,39000.0,22.41,22.41,22.38,22.41,39000.0
2015-02-20 15:35:00,22.41,22.42,22.4,22.41,50400.0,22.41,22.42,22.4,22.41,50400.0
2015-02-20 15:40:00,22.41,22.42,22.4,22.41,33000.0,22.41,22.42,22.4,22.41,33000.0
2015-02-20 15:45:00,22.42,22.43,22.4,22.41,94200.0,22.42,22.43,22.4,22.41,94200.0
2015-02-20 15:50:00,22.41,22.41,22.39,22.4,40800.0,22.41,22.41,22.39,22.4,40800.0
2015-02-20 15:55:00,22.4,22.42,22.39,22.41,154200.0,22.4,22.42,22.39,22.41,154200.0
2015-02-23 09:30:00,22.41,22.48,22.33,22.47,189600.0,22.41,22.48,22.33,22.47,189600.0
2015-02-23 09:35:00,22.44,22.45,22.41,22.41,22800.0,22.44,22.45,22.41,22.41,22800.0
2015-02-23 09:40:00,22.43,22.47,22.39,22.39,78000.0,22.43,22.47,22.39,22.39,78000.0
2015-02-23 09:45:00,22.39,22.41,22.37,22.37,12000.0,22.39,22.41,22.37,22.37,12000.0
2015-02-23 09:50:00,22.38,22.38,22.34,22.38,22800.0,22.38,22.38,22.34,22.38,22800.0
2015-02-23 09:55:00,22.4,22.4,22.38,22.39,21600.0,22.4,22.4,22.38,22.39,21600.0
2015-02-23 10:00:00,22.38,22.39,22.36,22.37,39000.0,22.38,22.39,22.36,22.37,39000.0
2015-02-23 10:05:00,22.37,22.39,22.36,22.36,21000.0,22.37,22.39,22.36,22.36,21000.0
2015-02-23 10:10:00,22.38,22.39,22.36,22.36,29400.0,22.38,22.39,22.36,22.36,29400.0
2015-02-23 10:15:00,22.37,22.38,22.36,22.36,18600.0,22.37,22.38,22.36,22.36,18600.0
2015-02-23 10:20:00,22.37,22.38,22.35,22.37,57600.0,22.37,22.38,22.35,22.37,57600.0
2015-02-23 10:25:00,22.36,22.37,22.36,22.36,38400.0,22.36,22.37,22.36,22.36,38400.0
2015-02-23 10:30:00,22.37,22.37,22.34,22.34,12000.0,22.37,22.37,22.34,22.34,12000.0
2015-02-23 10:35:00,22.34,22.37,22.34,22.36,22200.0,22.34,22.37,22.34,22.36,22200.0
2015-02-23 10:40:00,22.36,22.37,22.36,22.36,15600.0,22.36,22.37,22.36,22.36,15600.0
2015-02-23 10:45:00,22.36,22.36,22.34,22.34,34800.0,22.36,22.36,22.34,22.34,34800.0
2015-02-23 10:50:00,22.33,22.34,22.32,22.32,16800.0,22.33,22.34,22.32,22.32,16800.0
2015-02-23 10:55:00,22.34,22.34,22.33,22.33,6000.0,22.34,22.34,22.33,22.33,6000.0
2015-02-23 11:00:00,22.35,22.35,22.34,22.34,27600.0,22.35,22.35,22.34,22.34,27600.0
2015-02-23 11:05:00,22.34,22.35,22.34,22.35,16800.0,22.34,22.35,22.34,22.35,16800.0
2015-02-23 11:10:00,22.35,22.35,22.31,22.32,22800.0,22.35,22.35,22.31,22.32,22800.0
2015-02-23 11:15:00,22.32,22.35,22.32,22.35,24000.0,22.32,22.35,22.32,22.35,24000.0
2015-02-23 11:20:00,22.35,22.36,22.34,22.36,13800.0,22.35,22.36,22.34,22.36,13800.0
2015-02-23 11:25:00,22.34,22.35,22.34,22.35,13200.0,22.34,22.35,22.34,22.35,13200.0
2015-02-23 11:30:00,22.35,22.35,22.34,22.34,25800.0,22.35,22.35,22.34,22.34,25800.0
2015-02-23 11:35:00,22.34,22.36,22.33,22.36,44400.0,22.34,22.36,22.33,22.36,44400.0
2015-02-23 11:40:00,22.36,22.37,22.36,22.37,15600.0,22.36,22.37,22.36,22.37,15600.0
2015-02-23 11:45:00,22.37,22.37,22.36,22.37,17400.0,22.37,22.37,22.36,22.37,17400.0
2015-02-23 11:50:00,22.36,22.36,22.36,22.36,16800.0,22.36,22.36,22.36,22.36,16800.0
2015-02-23 11:55:00,22.37,22.37,22.37,22.37,48000.0,22.37,22.37,22.37,22.37,48000.0
2015-02-23 12:00:00,22.37,22.38,22.36,22.38,19200.0,22.37,22.38,22.36,22.38,19200.0
2015-02-23 12:05:00,22.38,22.39,22.38,22.39,54000.0,22.38,22.39,22.38,22.39,54000.0
2015-02-23 12:10:00,22.39,22.39,22.38,22.38,11400.0,22.39,22.39,22.38,22.38,11400.0
2015-02-23 12:15:00,22.38,22.38,22.37,22.38,9000.0,22.38,22.38,22.37,22.38,9000.0
2015-02-23 12:20:00,22.38,22.38,22.38,22.38,13800.0,22.38,22.38,22.38,22.38,13800.0
2015-02-23 12:25:00,22.38,22.38,22.38,22.38,4200.0,22.38,22.38,22.38,22.38,4200.0
2015-02-23 12:30:00,22.38,22.38,22.37,22.37,7800.0,22.38,22.38,22.37,22.37,7800.0
2015-02-23 12:35:00,22.37,22.37,22.35,22.35,15600.0,22.37,22.37,22.35,22.35,15600.0
2015-02-23 12:40:00,22.35,22.35,22.34,22.34,6600.0,22.35,22.35,22.34,22.34,6600.0
2015-02-23 12:45:00,22.33,22.33,22.32,22.33,15000.0,22.33,22.33,22.32,22.33,15000.0
2015-02-23 12:50:00,22.33,22.33,22.32,22.33,6000.0,22.33,22.33,22.32,22.33,6000.0
2015-02-23 12:55:00,22.32,22.34,22.32,22.33,7200.0,22.32,22.34,22.32,22.33,7200.0
2015-02-23 13:00:00,22.33,22.34,22.33,22.34,12000.0,22.33,22.34,22.33,22.34,12000.0
2015-02-23 13:05:00,22.34,22.34,22.32,22.33,40800.0,22.34,22.34,22.32,22.33,40800.0
2015-02-23 13:10:00,22.33,22.34,22.33,22.34,19800.0,22.33,22.34,22.33,22.34,19800.0
2015-02-23 13:15:00,22.33,22.34,22.3,22.32,110400.0,22.33,22.34,22.3,22.32,110400.0
2015-02-23 13:20:00,22.33,22.33,22.32,22.33,7800.0,22.33,22.33,22.32,22.33,7800.0
2015-02-23 13:25:00,22.33,22.34,22.32,22.33,39600.0,22.33,22.34,22.32,22.33,39600.0
2015-02-23 13:30:00,22.33,22.33,22.3,22.3,30600.0,22.33,22.33,22.3,22.3,30600.0
2015-02-23 13:35:00,22.3,22.3,22.28,22.28,12600.0,22.3,22.3,22.28,22.28,12600.0
2015-02-23 13:40:00,22.28,22.29,22.27,22.28,22800.0,22.28,22.29,22.27,22.28,22800.0
2015-02-23 13:45:00,22.29,22.3,22.27,22.29,108000.0,22.29,22.3,22.27,22.29,108000.0
2015-02-23 13:50:00,22.3,22.31,22.3,22.31,12000.0,22.3,22.31,22.3,22.31,12000.0
2015-02-23 13:55:00,22.31,22.33,22.31,22.32,20400.0,22.31,22.33,22.31,22.32,20400.0
2015-02-23 14:00:00,22.33,22.33,22.33,22.33,28200.0,22.33,22.33,22.33,22.33,28200.0
2015-02-23 14:05:00,22.33,22.34,22.33,22.33,19800.0,22.33,22.34,22.33,22.33,19800.0
2015-02-23 14:10:00,22.33,22.33,22.33,22.33,15600.0,22.33,22.33,22.33,22.33,15600.0
2015-02-23 14:15:00,22.33,22.34,22.33,22.33,17400.0,22.33,22.34,22.33,22.33,17400.0
2015-02-23 14:20:00,22.34,22.34,22.32,22.33,17400.0,22.34,22.34,22.32,22.33,17400.0
2015-02-23 14:25:00,22.32,22.34,22.32,22.33,10800.0,22.32,22.34,22.32,22.33,10800.0
2015-02-23 14:30:00,22.33,22.34,22.33,22.34,12000.0,22.33,22.34,22.33,22.34,12000.0
2015-02-23 14:35:00,22.34,22.34,22.32,22.33,37200.0,22.34,22.34,22.32,22.33,37200.0
2015-02-23 14:40:00,22.33,22.33,22.31,22.31,12600.0,22.33,22.33,22.31,22.31,12600.0
2015-02-23 14:45:00,22.33,22.34,22.33,22.33,13200.0,22.33,22.34,22.33,22.33,13200.0
2015-02-23 14:50:00,22.33,22.33,22.33,22.33,13200.0,22.33,22.33,22.33,22.33,13200.0
2015-02-23 14:55:00,22.34,22.34,22.32,22.32,12600.0,22.34,22.34,22.32,22.32,12600.0
2015-02-23 15:00:00,22.33,22.34,22.33,22.33,19800.0,22.33,22.34,22.33,22.33,19800.0
2015-02-23 15:05:00,22.33,22.33,22.31,22.32,16800.0,22.33,22.33,22.31,22.32,16800.0
2015-02-23 15:10:00,22.32,22.33,22.32,22.33,16200.0,22.32,22.33,22.32,22.33,16200.0
2015-02-23 15:15:00,22.33,22.33,22.33,22.33,28200.0,22.33,22.33,22.33,22.33,28200.0
2015-02-23 15:20:00,22.33,22.33,22.33,22.33,21000.0,22.33,22.33,22.33,22.33,21000.0
2015-02-23 15:25:00,22.33,22.33,22.33,22.33,25200.0,22.33,22.33,22.33,22.33,25200.0
2015-02-23 15:30:00,22.33,22.34,22.33,22.34,31800.0,22.33,22.34,22.33,22.34,31800.0
2015-02-23 15:35:00,22.34,22.34,22.33,22.34,30600.0,22.34,22.34,22.33,22.34,30600.0
2015-02-23 15:40:00,22.34,22.34,22.33,22.34,62400.0,22.34,22.34,22.33,22.34,62400.0
2015-02-23 15:45:00,22.34,22.36,22.34,22.35,169200.0,22.34,22.36,22.34,22.35,169200.0
2015-02-23 15:50:00,22.35,22.35,22.35,22.35,147600.0,22.35,22.35,22.35,22.35,147600.0
2015-02-23 15:55:00,22.35,22.36,22.34,22.36,324600.0,22.35,22.36,22.34,22.36,324600.0
2015-02-24 09:30:00,22.31,22.4,22.31,22.32,49800.0,22.31,22.4,22.31,22.32,49800.0
2015-02-24 09:35:00,22.35,22.48,22.35,22.48,21600.0,22.35,22.48,22.35,22.48,21600.0
2015-02-24 09:40:00,22.49,22.5,22.36,22.36,22800.0,22.49,22.5,22.36,22.36,22800.0
2015-02-24 09:45:00,22.36,22.45,22.36,22.42,46800.0,22.36,22.45,22.36,22.42,46800.0
2015-02-24 09:50:00,22.39,22.43,22.38,22.42,27000.0,22.39,22.43,22.38,22.42,27000.0
2015-02-24 09:55:00,22.42,22.43,22.35,22.38,8400.0,22.42,22.43,22.35,22.38,8400.0
2015-02-24 10:00:00,22.38,22.43,22.36,22.37,124200.0,22.38,22.43,22.36,22.37,124200.0
2015-02-24 10:05:00,22.38,22.4,22.34,22.4,21600.0,22.38,22.4,22.34,22.4,21600.0
2015-02-24 10:10:00,22.39,22.39,22.35,22.38,18000.0,22.39,22.39,22.35,22.38,18000.0
2015-02-24 10:15:00,22.37,22.38,22.33,22.34,36000.0,22.37,22.38,22.33,22.34,36000.0
2015-02-24 10:20:00,22.35,22.35,22.34,22.34,12600.0,22.35,22.35,22.34,22.34,12600.0
2015-02-24 10:25:00,22.34,22.36,22.34,22.34,7800.0,22.34,22.36,22.34,22.34,7800.0
2015-02-24 10:30:00,22.34,22.34,22.32,22.33,7200.0,22.34,22.34,22.32,22.33,7200.0
2015-02-24 10:35:00,22.35,22.36,22.34,22.34,15000.0,22.35,22.36,22.34,22.34,15000.0
2015-02-24 10:40:00,22.34,22.34,22.32,22.33,25200.0,22.34,22.34,22.32,22.33,25200.0
2015-02-24 10:45:00,22.33,22.33,22.31,22.31,10200.0,22.33,22.33,22.31,22.31,10200.0
2015-02-24 10:50:00,22.31,22.31,22.27,22.27,14400.0,22.31,22.31,22.27,22.27,14400.0
2015-02-24 10:55:00,22.28,22.31,22.28,22.31,11400.0,22.28,22.31,22.28,22.31,11400.0
2015-02-24 11:00:00,22.32,22.32,22.27,22.29,19200.0,22.32,22.32,22.27,22.29,19200.0
2015-02-24 11:05:00,22.29,22.32,22.26,22.32,18000.0,22.29,22.32,22.26,22.32,18000.0
2015-02-24 11:10:00,22.31,22.35,22.31,22.34,34200.0,22.31,22.35,22.31,22.34,34200.0
2015-02-24 11:15:00,22.34,22.39,22.34,22.39,32400.0,22.34,22.39,22.34,22.39,32400.0
2015-02-24 11:20:00,22.39,22.42,22.38,22.42,22800.0,22.39,22.42,22.38,22.42,22800.0
2015-02-24 11:25:00,22.41,22.44,22.41,22.44,318600.0,22.41,22.44,22.41,22.44,318600.0
2015-02-24 11:30:00,22.45,22.45,22.39,22.39,18000.0,22.45,22.45,22.39,22.39,18000.0
2015-02-24 11:35:00,22.38,22.39,22.37,22.37,70800.0,22.38,22.39,22.37,22.37,70800.0
2015-02-24 11:40:00,22.36,22.36,22.33,22.33,12600.0,22.36,22.36,22.33,22.33,12600.0
2015-02-24 11:45:00,22.33,22.34,22.33,22.33,12600.0,22.33,22.34,22.33,22.33,12600.0
2015-02-24 11:50:00,22.33,22.33,22.29,22.29,10800.0,22.33,22.33,22.29,22.29,10800.0
2015-02-24 11:55:00,22.29,22.29,22.27,22.29,15600.0,22.29,22.29,22.27,22.29,15600.0
2015-02-24 12:00:00,22.29,22.29,22.27,22.27,7200.0,22.29,22.29,22.27,22.27,7200.0
2015-02-24 12:05:00,22.27,22.31,22.27,22.31,11400.0,22.27,22.31,22.27,22.31,11400.0
2015-02-24 12:10:00,22.31,22.32,22.3,22.31,8400.0,22.31,22.32,22.3,22.31,8400.0
2015-02-24 12:15:00,22.31,22.31,22.3,22.3,4800.0,22.31,22.31,22.3,22.3,4800.0
2015-02-24 12:20:00,22.31,22.32,22.31,22.31,7200.0,22.31,22.32,22.31,22.31,7200.0
2015-02-24 12:25:00,22.3,22.3,22.29,22.3,9000.0,22.3,22.3,22.29,22.3,9000.0
2015-02-24 12:30:00,22.27,22.27,22.22,22.24,17400.0,22.27,22.27,22.22,22.24,17400.0
2015-02-24 12:35:00,22.23,22.25,22.23,22.25,6600.0,22.23,22.25,22.23,22.25,6600.0
2015-02-24 12:40:00,22.25,22.29,22.25,22.29,7800.0,22.25,22.29,22.25,22.29,7800.0
2015-02-24 12:45:00,22.28,22.29,22.24,22.24,11400.0,22.28,22.29,22.24,22.24,11400.0
2015-02-24 12:50:00,22.24,22.24,22.22,22.23,10200.0,22.24,22.24,22.22,22.23,10200.0
2015-02-24 12:55:00,22.23,22.28,22.23,22.28,10200.0,22.23,22.28,22.23,22.28,10200.0
2015-02-24 13:00:00,22.28,22.28,22.25,22.25,8400.0,22.28,22.28,22.25,22.25,8400.0
2015-02-24 13:05:00,22.25,22.26,22.25,22.26,9600.0,22.25,22.26,22.25,22.26,9600.0
2015-02-24 13:10:00,22.27,22.27,22.27,22.27,3000.0,22.27,22.27,22.27,22.27,3000.0
2015-02-24 13:15:00,22.26,22.28,22.26,22.28,5400.0,22.26,22.28,22.26,22.28,5400.0
2015-02-24 13:20:00,22.28,22.29,22.27,22.28,8400.0,22.28,22.29,22.27,22.28,8400.0
2015-02-24 13:25:00,22.28,22.29,22.28,22.28,10800.0,22.28,22.29,22.28,22.28,10800.0
2015-02-24 13:30:00,22.29,22.31,22.29,22.3,11400.0,22.29,22.31,22.29,22.3,11400.0
2015-02-24 13:35:00,22.3,22.32,22.3,22.32,6600.0,22.3,22.32,22.3,22.32,6600.0
2015-02-24 13:40:00,22.33,22.33,22.33,22.33,16200.0,22.33,22.33,22.33,22.33,16200.0
2015-02-24 13:45:00,22.33,22.33,22.3,22.31,21600.0,22.33,22.33,22.3,22.31,21600.0
2015-02-24 13:50:00,22.31,22.33,22.31,22.33,6600.0,22.31,22.33,22.31,22.33,6600.0
2015-02-24 13:55:00,22.32,22.33,22.32,22.33,16800.0,22.32,22.33,22.32,22.33,16800.0
2015-02-24 14:00:00,22.33,22.34,22.32,22.33,30600.0,22.33,22.34,22.32,22.33,30600.0
2015-02-24 14:05:00,22.33,22.34,22.31,22.34,12000.0,22.33,22.34,22.31,22.34,12000.0
2015-02-24 14:10:00,22.34,22.34,22.31,22.31,18600.0,22.34,22.34,22.31,22.31,18600.0
2015-02-24 14:15:00,22.33,22.33,22.32,22.32,7800.0,22.33,22.33,22.32,22.32,7800.0
2015-02-24 14:20:00,22.32,22.33,22.31,22.32,17400.0,22.32,22.33,22.31,22.32,17400.0
2015-02-24 14:25:00,22.31,22.32,22.31,22.32,14400.0,22.31,22.32,22.31,22.32,14400.0
2015-02-24 14:30:00,22.32,22.34,22.32,22.33,19800.0,22.32,22.34,22.32,22.33,19800.0
2015-02-24 14:35:00,22.33,22.33,22.33,22.33,7800.0,22.33,22.33,22.33,22.33,7800.0
2015-02-24 14:40:00,22.33,22.34,22.33,22.34,25800.0,22.33,22.34,22.33,22.34,25800.0
2015-02-24 14:45:00,22.34,22.35,22.33,22.35,207000.0,22.34,22.35,22.33,22.35,207000.0
2015-02-24 14:50:00,22.35,22.36,22.34,22.36,555000.0,22.35,22.36,22.34,22.36,555000.0
2015-02-24 14:55:00,22.36,22.36,22.35,22.35,45000.0,22.36,22.36,22.35,22.35,45000.0
2015-02-24 15:00:00,22.36,22.38,22.35,22.38,268800.0,22.36,22.38,22.35,22.38,268800.0
2015-02-24 15:05:00,22.37,22.37,22.33,22.34,94800.0,22.37,22.37,22.33,22.34,94800.0
2015-02-24 15:10:00,22.35,22.36,22.34,22.35,28800.0,22.35,22.36,22.34,22.35,28800.0
2015-02-24 15:15:00,22.35,22.37,22.35,22.36,21600.0,22.35,22.37,22.35,22.36,21600.0
2015-02-24 15:20:00,22.36,22.36,22.33,22.35,46200.0,22.36,22.36,22.33,22.35,46200.0
2015-02-24 15:25:00,22.35,22.35,22.33,22.34,37800.0,22.35,22.35,22.33,22.34,37800.0
2015-02-24 15:30:00,22.34,22.34,22.32,22.33,39600.0,22.34,22.34,22.32,22.33,39600.0
2015-02-24 15:35:00,22.33,22.33,22.33,22.33,54600.0,22.33,22.33,22.33,22.33,54600.0
2015-02-24 15:40:00,22.34,22.34,22.33,22.34,58200.0,22.34,22.34,22.33,22.34,58200.0
2015-02-24 15:45:00,22.34,22.34,22.31,22.31,96000.0,22.34,22.34,22.31,22.31,96000.0
2015-02-24 15:50:00,22.31,22.33,22.31,22.33,100800.0,22.31,22.33,22.31,22.33,100800.0
2015-02-24 15:55:00,22.33,22.34,22.33,22.33,174000.0,22.33,22.34,22.33,22.33,174000.0
2015-02-25 09:30:00,22.28,22.34,22.27,22.27,60600.0,22.28,22.34,22.27,22.27,60600.0
2015-02-25 09:35:00,22.3,22.35,22.26,22.35,100800.0,22.3,22.35,22.26,22.35,100800.0
2015-02-25 09:40:00,22.38,22.41,22.38,22.4,13800.0,22.38,22.41,22.38,22.4,13800.0
2015-02-25 09:45:00,22.39,22.44,22.39,22.41,28200.0,22.39,22.44,22.39,22.41,28200.0
2015-02-25 09:50:00,22.42,22.44,22.39,22.44,13800.0,22.42,22.44,22.39,22.44,13800.0
2015-02-25 09:55:00,22.46,22.49,22.46,22.49,22800.0,22.46,22.49,22.46,22.49,22800.0
2015-02-25 10:00:00,22.5,22.5,22.46,22.47,34800.0,22.5,22.5,22.46,22.47,34800.0
2015-02-25 10:05:00,22.46,22.48,22.44,22.44,39000.0,22.46,22.48,22.44,22.44,39000.0
2015-02-25 10:10:00,22.44,22.44,22.42,22.43,28200.0,22.44,22.44,22.42,22.43,28200.0
2015-02-25 10:15:00,22.43,22.45,22.42,22.45,28200.0,22.43,22.45,22.42,22.45,28200.0
2015-02-25 10:20:00,22.45,22.47,22.45,22.46,21600.0,22.45,22.47,22.45,22.46,21600.0
2015-02-25 10:25:00,22.47,22.48,22.46,22.48,18600.0,22.47,22.48,22.46,22.48,18600.0
2015-02-25 10:30:00,22.48,22.48,22.46,22.47,106200.0,22.48,22.48,22.46,22.47,106200.0
2015-02-25 10:35:00,22.47,22.49,22.47,22.47,51000.0,22.47,22.49,22.47,22.47,51000.0
2015-02-25 10:40:00,22.46,22.49,22.44,22.46,62400.0,22.46,22.49,22.44,22.46,62400.0
2015-02-25 10:45:00,22.45,22.49,22.44,22.47,66000.0,22.45,22.49,22.44,22.47,66000.0
2015-02-25 10:50:00,22.47,22.48,22.46,22.48,352200.0,22.47,22.48,22.46,22.48,352200.0
2015-02-25 10:55:00,22.48,22.48,22.46,22.47,90600.0,22.48,22.48,22.46,22.47,90600.0
2015-02-25 11:00:00,22.47,22.48,22.47,22.48,157800.0,22.47,22.48,22.47,22.48,157800.0
2015-02-25 11:05:00,22.47,22.48,22.44,22.45,151800.0,22.47,22.48,22.44,22.45,151800.0
2015-02-25 11:10:00,22.45,22.48,22.45,22.46,109200.0,22.45,22.48,22.45,22.46,109200.0
2015-02-25 11:15:00,22.46,22.48,22.46,22.48,49800.0,22.46,22.48,22.46,22.48,49800.0
2015-02-25 11:20:00,22.48,22.48,22.47,22.48,32400.0,22.48,22.48,22.47,22.48,32400.0
2015-02-25 11:25:00,22.47,22.48,22.47,22.48,27600.0,22.47,22.48,22.47,22.48,27600.0
2015-02-25 11:30:00,22.48,22.48,22.47,22.47,9600.0,22.48,22.48,22.47,22.47,9600.0
2015-02-25 11:35:00,22.47,22.47,22.45,22.46,11400.0,22.47,22.47,22.45,22.46,11400.0
2015-02-25 11:40:00,22.45,22.47,22.45,22.47,29400.0,22.45,22.47,22.45,22.47,29400.0
2015-02-25 11:45:00,22.47,22.47,22.46,22.47,20400.0,22.47,22.47,22.46,22.47,20400.0
2015-02-25 11:50:00,22.47,22.48,22.44,22.44,31800.0,22.47,22.48,22.44,22.44,31800.0
2015-02-25 11:55:00,22.43,22.44,22.43,22.44,5400.0,22.43,22.44,22.43,22.44,5400.0
2015-02-25 12:00:00,22.44,22.47,22.44,22.46,16200.0,22.44,22.47,22.44,22.46,16200.0
2015-02-25 12:05:00,22.46,22.46,22.45,22.45,24600.0,22.46,22.46,22.45,22.45,24600.0
2015-02-25 12:10:00,22.45,22.46,22.45,22.46,7200.0,22.45,22.46,22.45,22.46,7200.0
2015-02-25 12:15:00,22.46,22.47,22.45,22.45,16200.0,22.46,22.47,22.45,22.45,16200.0
2015-02-25 12:20:00,22.45,22.45,22.44,22.45,16200.0,22.45,22.45,22.44,22.45,16200.0
2015-02-25 12:25:00,22.45,22.46,22.44,22.44,23400.0,22.45,22.46,22.44,22.44,23400.0
2015-02-25 12:30:00,22.44,22.44,22.43,22.44,28800.0,22.44,22.44,22.43,22.44,28800.0
2015-02-25 12:35:00,22.45,22.45,22.45,22.45,10800.0,22.45,22.45,22.45,22.45,10800.0
2015-02-25 12:40:00,22.44,22.45,22.44,22.45,12600.0,22.44,22.45,22.44,22.45,12600.0
2015-02-25 12:45:00,22.45,22.48,22.45,22.47,28800.0,22.45,22.48,22.45,22.47,28800.0
2015-02-25 12:50:00,22.47,22.48,22.47,22.48,1800.0,22.47,22.48,22.47,22.48,1800.0
2015-02-25 12:55:00,22.48,22.49,22.47,22.47,21000.0,22.48,22.49,22.47,22.47,21000.0
2015-02-25 13:00:00,22.48,22.48,22.47,22.47,48000.0,22.48,22.48,22.47,22.47,48000.0
2015-02-25 13:05:00,22.47,22.47,22.46,22.46,8400.0,22.47,22.47,22.46,22.46,8400.0
2015-02-25 13:10:00,22.46,22.47,22.46,22.47,18000.0,22.46,22.47,22.46,22.47,18000.0
2015-02-25 13:15:00,22.47,22.47,22.46,22.47,18000.0,22.47,22.47,22.46,22.47,18000.0
2015-02-25 13:20:00,22.47,22.47,22.46,22.47,11400.0,22.47,22.47,22.46,22.47,11400.0
2015-02-25 13:25:00,22.47,22.47,22.46,22.46,28200.0,22.47,22.47,22.46,22.46,28200.0
2015-02-25 13:30:00,22.47,22.47,22.47,22.47,24000.0,22.47,22.47,22.47,22.47,24000.0
2015-02-25 13:35:00,22.47,22.47,22.46,22.47,7200.0,22.47,22.47,22.46,22.47,7200.0
2015-02-25 13:40:00,22.47,22.47,22.46,22.46,13800.0,22.47,22.47,22.46,22.46,13800.0
2015-02-25 13:45:00,22.46,22.47,22.46,22.46,9600.0,22.46,22.47,22.46,22.46,9600.0
2015-02-25 13:50:00,22.46,22.46,22.46,22.46,6000.0,22.46,22.46,22.46,22.46,6000.0
2015-02-25 13:55:00,22.47,22.47,22.45,22.46,30600.0,22.47,22.47,22.45,22.46,30600.0
2015-02-25 14:00:00,22.46,22.47,22.46,22.47,76200.0,22.46,22.47,22.46,22.47,76200.0
2015-02-25 14:05:00,22.47,22.47,22.44,22.45,9600.0,22.47,22.47,22.44,22.45,9600.0
2015-02-25 14:10:00,22.45,22.45,22.44,22.44,12000.0,22.45,22.45,22.44,22.44,12000.0
2015-02-25 14:15:00,22.44,22.44,22.43,22.44,17400.0,22.44,22.44,22.43,22.44,17400.0
2015-02-25 14:20:00,22.44,22.44,22.43,22.43,21600.0,22.44,22.44,22.43,22.43,21600.0
2015-02-25 14:25:00,22.43,22.43,22.42,22.43,18000.0,22.43,22.43,22.42,22.43,18000.0
2015-02-25 14:30:00,22.43,22.43,22.42,22.43,15000.0,22.43,22.43,22.42,22.43,15000.0
2015-02-25 14:35:00,22.43,22.43,22.4,22.4,15000.0,22.43,22.43,22.4,22.4,15000.0
2015-02-25 14:40:00,22.4,22.43,22.4,22.42,18600.0,22.4,22.43,22.4,22.42,18600.0
2015-02-25 14:45:00,22.42,22.44,22.42,22.44,12600.0,22.42,22.44,22.42,22.44,12600.0
2015-02-25 14:50:00,22.43,22.44,22.41,22.44,34800.0,22.43,22.44,22.41,22.44,34800.0
2015-02-25 14:55:00,22.44,22.44,22.41,22.41,18000.0,22.44,22.44,22.41,22.41,18000.0
2015-02-25 15:00:00,22.4,22.41,22.39,22.39,11400.0,22.4,22.41,22.39,22.39,11400.0
2015-02-25 15:05:00,22.38,22.39,22.38,22.39,7200.0,22.38,22.39,22.38,22.39,7200.0
2015-02-25 15:10:00,22.38,22.4,22.38,22.39,6000.0,22.38,22.4,22.38,22.39,6000.0
2015-02-25 15:15:00,22.38,22.38,22.36,22.37,18600.0,22.38,22.38,22.36,22.37,18600.0
2015-02-25 15:20:00,22.36,22.36,22.36,22.36,10200.0,22.36,22.36,22.36,22.36,10200.0
2015-02-25 15:25:00,22.36,22.36,22.33,22.34,42000.0,22.36,22.36,22.33,22.34,42000.0
2015-02-25 15:30:00,22.34,22.36,22.34,22.36,47400.0,22.34,22.36,22.34,22.36,47400.0
2015-02-25 15:35:00,22.36,22.36,22.35,22.36,57000.0,22.36,22.36,22.35,22.36,57000.0
2015-02-25 15:40:00,22.36,22.37,22.35,22.36,47400.0,22.36,22.37,22.35,22.36,47400.0
2015-02-25 15:45:00,22.36,22.37,22.36,22.36,71400.0,22.36,22.37,22.36,22.36,71400.0
2015-02-25 15:50:00,22.37,22.37,22.36,22.36,90000.0,22.37,22.37,22.36,22.36,90000.0
2015-02-25 15:55:00,22.36,22.37,22.33,22.33,398400.0,22.36,22.37,22.33,22.33,398400.0
2015-02-26 09:30:00,22.37,22.5,22.33,22.5,123600.0,22.37,22.5,22.33,22.5,123600.0
2015-02-26 09:35:00,22.47,22.58,22.41,22.5,460800.0,22.47,22.58,22.41,22.5,460800.0
2015-02-26 09:40:00,22.5,22.52,22.48,22.49,22800.0,22.5,22.52,22.48,22.49,22800.0
2015-02-26 09:45:00,22.48,22.48,22.38,22.38,30000.0,22.48,22.48,22.38,22.38,30000.0
2015-02-26 09:50:00,22.38,22.46,22.37,22.43,76200.0,22.38,22.46,22.37,22.43,76200.0
2015-02-26 09:55:00,22.43,22.43,22.37,22.37,32400.0,22.43,22.43,22.37,22.37,32400.0
2015-02-26 10:00:00,22.37,22.39,22.37,22.38,20400.0,22.37,22.39,22.37,22.38,20400.0
2015-02-26 10:05:00,22.37,22.39,22.36,22.38,63000.0,22.37,22.39,22.36,22.38,63000.0
2015-02-26 10:10:00,22.38,22.38,22.36,22.38,95400.0,22.38,22.38,22.36,22.38,95400.0
2015-02-26 10:15:00,22.38,22.39,22.37,22.37,85200.0,22.38,22.39,22.37,22.37,85200.0
2015-02-26 10:20:00,22.37,22.39,22.37,22.38,85200.0,22.37,22.39,22.37,22.38,85200.0
2015-02-26 10:25:00,22.39,22.43,22.38,22.42,109800.0,22.39,22.43,22.38,22.42,109800.0
2015-02-26 10:30:00,22.42,22.42,22.4,22.42,64800.0,22.42,22.42,22.4,22.42,64800.0
2015-02-26 10:35:00,22.42,22.42,22.41,22.42,45600.0,22.42,22.42,22.41,22.42,45600.0
2015-02-26 10:40:00,22.42,22.42,22.4,22.41,19200.0,22.42,22.42,22.4,22.41,19200.0
2015-02-26 10:45:00,22.42,22.42,22.4,22.4,35400.0,22.42,22.42,22.4,22.4,35400.0
2015-02-26 10:50:00,22.41,22.41,22.38,22.4,22800.0,22.41,22.41,22.38,22.4,22800.0
2015-02-26 10:55:00,22.41,22.42,22.4,22.4,19200.0,22.41,22.42,22.4,22.4,19200.0
2015-02-26 11:00:00,22.41,22.41,22.39,22.4,12000.0,22.41,22.41,22.39,22.4,12000.0
2015-02-26 11:05:00,22.4,22.41,22.39,22.41,49200.0,22.4,22.41,22.39,22.41,49200.0
2015-02-26 11:10:00,22.41,22.41,22.4,22.4,43800.0,22.41,22.41,22.4,22.4,43800.0
2015-02-26 11:15:00,22.41,22.43,22.41,22.41,55200.0,22.41,22.43,22.41,22.41,55200.0
2015-02-26 11:20:00,22.41,22.42,22.41,22.42,6600.0,22.41,22.42,22.41,22.42,6600.0
2015-02-26 11:25:00,22.42,22.42,22.39,22.39,25800.0,22.42,22.42,22.39,22.39,25800.0
2015-02-26 11:30:00,22.4,22.41,22.4,22.4,10800.0,22.4,22.41,22.4,22.4,10800.0
2015-02-26 11:35:00,22.41,22.41,22.4,22.4,16800.0,22.41,22.41,22.4,22.4,16800.0
2015-02-26 11:40:00,22.4,22.41,22.39,22.39,42000.0,22.4,22.41,22.39,22.39,42000.0
2015-02-26 11:45:00,22.4,22.41,22.4,22.41,16200.0,22.4,22.41,22.4,22.41,16200.0
2015-02-26 11:50:00,22.41,22.42,22.4,22.41,30600.0,22.41,22.42,22.4,22.41,30600.0
2015-02-26 11:55:00,22.41,22.41,22.4,22.41,11400.0,22.41,22.41,22.4,22.41,11400.0
2015-02-26 12:00:00,22.41,22.41,22.4,22.4,13800.0,22.41,22.41,22.4,22.4,13800.0
2015-02-26 12:05:00,22.4,22.4,22.37,22.37,8400.0,22.4,22.4,22.37,22.37,8400.0
2015-02-26 12:10:00,22.37,22.39,22.37,22.39,10800.0,22.37,22.39,22.37,22.39,10800.0
2015-02-26 12:15:00,22.39,22.39,22.36,22.36,36000.0,22.39,22.39,22.36,22.36,36000.0
2015-02-26 12:20:00,22.36,22.39,22.36,22.39,49200.0,22.36,22.39,22.36,22.39,49200.0
2015-02-26 12:25:00,22.39,22.39,22.39,22.39,43200.0,22.39,22.39,22.39,22.39,43200.0
2015-02-26 12:30:00,22.39,22.4,22.39,22.4,69600.0,22.39,22.4,22.39,22.4,69600.0
2015-02-26 12:35:00,22.4,22.44,22.4,22.44,85800.0,22.4,22.44,22.4,22.44,85800.0
2015-02-26 12:40:00,22.43,22.44,22.43,22.43,4200.0,22.43,22.44,22.43,22.43,4200.0
2015-02-26 12:45:00,22.43,22.47,22.43,22.47,33000.0,22.43,22.47,22.43,22.47,33000.0
2015-02-26 12:50:00,22.47,22.48,22.46,22.47,9000.0,22.47,22.48,22.46,22.47,9000.0
2015-02-26 12:55:00,22.46,22.5,22.46,22.49,12600.0,22.46,22.5,22.46,22.49,12600.0
2015-02-26 13:00:00,22.5,22.5,22.49,22.5,11400.0,22.5,22.5,22.49,22.5,11400.0
2015-02-26 13:05:00,22.5,22.51,22.49,22.51,22200.0,22.5,22.51,22.49,22.51,22200.0
2015-02-26 13:10:00,22.51,22.52,22.5,22.52,15600.0,22.51,22.52,22.5,22.52,15600.0
2015-02-26 13:15:00,22.52,22.52,22.5,22.51,27600.0,22.52,22.52,22.5,22.51,27600.0
2015-02-26 13:20:00,22.51,22.51,22.47,22.49,18000.0,22.51,22.51,22.47,22.49,18000.0
2015-02-26 13:25:00,22.48,22.5,22.48,22.49,6600.0,22.48,22.5,22.48,22.49,6600.0
2015-02-26 13:30:00,22.48,22.49,22.47,22.47,10200.0,22.48,22.49,22.47,22.47,10200.0
2015-02-26 13:35:00,22.48,22.49,22.47,22.49,4800.0,22.48,22.49,22.47,22.49,4800.0
2015-02-26 13:40:00,22.5,22.5,22.48,22.49,10200.0,22.5,22.5,22.48,22.49,10200.0
2015-02-26 13:45:00,22.49,22.49,22.47,22.47,6600.0,22.49,22.49,22.47,22.47,6600.0
2015-02-26 13:50:00,22.47,22.47,22.46,22.46,6600.0,22.47,22.47,22.46,22.46,6600.0
2015-02-26 13:55:00,22.47,22.47,22.47,22.47,30600.0,22.47,22.47,22.47,22.47,30600.0
2015-02-26 14:00:00,22.47,22.49,22.45,22.45,12600.0,22.47,22.49,22.45,22.45,12600.0
2015-02-26 14:05:00,22.45,22.46,22.42,22.46,17400.0,22.45,22.46,22.42,22.46,17400.0
2015-02-26 14:10:00,22.46,22.47,22.45,22.46,4800.0,22.46,22.47,22.45,22.46,4800.0
2015-02-26 14:15:00,22.46,22.47,22.46,22.46,9000.0,22.46,22.47,22.46,22.46,9000.0
2015-02-26 14:20:00,22.45,22.46,22.44,22.46,37200.0,22.45,22.46,22.44,22.46,37200.0
2015-02-26 14:25:00,22.46,22.47,22.45,22.45,18000.0,22.46,22.47,22.45,22.45,18000.0
2015-02-26 14:30:00,22.45,22.46,22.45,22.46,5400.0,22.45,22.46,22.45,22.46,5400.0
2015-02-26 14:35:00,22.44,22.45,22.43,22.45,7200.0,22.44,22.45,22.43,22.45,7200.0
2015-02-26 14:40:00,22.45,22.47,22.45,22.46,10800.0,22.45,22.47,22.45,22.46,10800.0
2015-02-26 14:45:00,22.46,22.47,22.44,22.45,59400.0,22.46,22.47,22.44,22.45,59400.0
2015-02-26 14:50:00,22.46,22.47,22.46,22.47,5400.0,22.46,22.47,22.46,22.47,5400.0
2015-02-26 14:55:00,22.47,22.47,22.46,22.47,10200.0,22.47,22.47,22.46,22.47,10200.0
2015-02-26 15:00:00,22.47,22.48,22.43,22.44,20400.0,22.47,22.48,22.43,22.44,20400.0
2015-02-26 15:05:00,22.44,22.46,22.44,22.46,14400.0,22.44,22.46,22.44,22.46,14400.0
2015-02-26 15:10:00,22.46,22.47,22.45,22.47,7800.0,22.46,22.47,22.45,22.47,7800.0
2015-02-26 15:15:00,22.47,22.48,22.46,22.47,20400.0,22.47,22.48,22.46,22.47,20400.0
2015-02-26 15:20:00,22.47,22.47,22.46,22.46,13800.0,22.47,22.47,22.46,22.46,13800.0
2015-02-26 15:25:00,22.46,22.47,22.46,22.47,53400.0,22.46,22.47,22.46,22.47,53400.0
2015-02-26 15:30:00,22.47,22.47,22.46,22.47,16200.0,22.47,22.47,22.46,22.47,16200.0
2015-02-26 15:35:00,22.47,22.47,22.45,22.45,15600.0,22.47,22.47,22.45,22.45,15600.0
2015-02-26 15:40:00,22.45,22.47,22.44,22.46,45600.0,22.45,22.47,22.44,22.46,45600.0
2015-02-26 15:45:00,22.46,22.48,22.46,22.48,46800.0,22.46,22.48,22.46,22.48,46800.0
2015-02-26 15:50:00,22.48,22.48,22.47,22.47,58200.0,22.48,22.48,22.47,22.47,58200.0
2015-02-26 15:55:00,22.48,22.48,22.46,22.48,109200.0,22.48,22.48,22.46,22.48,109200.0
2015-02-27 09:30:00,22.4,22.48,22.37,22.48,36000.0,22.4,22.48,22.37,22.48,36000.0
2015-02-27 09:35:00,22.49,22.53,22.44,22.47,93600.0,22.49,22.53,22.44,22.47,93600.0
2015-02-27 09:40:00,22.5,22.52,22.44,22.46,26400.0,22.5,22.52,22.44,22.46,26400.0
2015-02-27 09:45:00,22.48,22.48,22.33,22.33,100200.0,22.48,22.48,22.33,22.33,100200.0
2015-02-27 09:50:00,22.33,22.35,22.32,22.33,38400.0,22.33,22.35,22.32,22.33,38400.0
2015-02-27 09:55:00,22.33,22.34,22.32,22.33,15600.0,22.33,22.34,22.32,22.33,15600.0
2015-02-27 10:00:00,22.33,22.35,22.28,22.28,40800.0,22.33,22.35,22.28,22.28,40800.0
2015-02-27 10:05:00,22.28,22.28,22.23,22.25,33600.0,22.28,22.28,22.23,22.25,33600.0
2015-02-27 10:10:00,22.26,22.28,22.25,22.25,13200.0,22.26,22.28,22.25,22.25,13200.0
2015-02-27 10:15:00,22.25,22.31,22.25,22.3,53400.0,22.25,22.31,22.25,22.3,53400.0
2015-02-27 10:20:00,22.33,22.34,22.32,22.32,67800.0,22.33,22.34,22.32,22.32,67800.0
2015-02-27 10:25:00,22.33,22.35,22.33,22.33,435600.0,22.33,22.35,22.33,22.33,435600.0
2015-02-27 10:30:00,22.35,22.35,22.33,22.34,25200.0,22.35,22.35,22.33,22.34,25200.0
2015-02-27 10:35:00,22.34,22.35,22.3,22.31,29400.0,22.34,22.35,22.3,22.31,29400.0
2015-02-27 10:40:00,22.3,22.32,22.3,22.32,22800.0,22.3,22.32,22.3,22.32,22800.0
2015-02-27 10:45:00,22.33,22.35,22.29,22.33,72000.0,22.33,22.35,22.29,22.33,72000.0
2015-02-27 10:50:00,22.32,22.32,22.29,22.31,28800.0,22.32,22.32,22.29,22.31,28800.0
2015-02-27 10:55:00,22.31,22.33,22.31,22.33,7200.0,22.31,22.33,22.31,22.33,7200.0
2015-02-27 11:00:00,22.33,22.33,22.29,22.29,16800.0,22.33,22.33,22.29,22.29,16800.0
2015-02-27 11:05:00,22.31,22.33,22.31,22.33,12000.0,22.31,22.33,22.31,22.33,12000.0
2015-02-27 11:10:00,22.32,22.32,22.29,22.29,15000.0,22.32,22.32,22.29,22.29,15000.0
2015-02-27 11:15:00,22.28,22.29,22.27,22.27,18600.0,22.28,22.29,22.27,22.27,18600.0
2015-02-27 11:20:00,22.27,22.27,22.26,22.26,4800.0,22.27,22.27,22.26,22.26,4800.0
2015-02-27 11:25:00,22.27,22.28,22.25,22.25,17400.0,22.27,22.28,22.25,22.25,17400.0
2015-02-27 11:30:00,22.25,22.25,22.24,22.24,13200.0,22.25,22.25,22.24,22.24,13200.0
2015-02-27 11:35:00,22.24,22.24,22.22,22.22,12000.0,22.24,22.24,22.22,22.22,12000.0
2015-02-27 11:40:00,22.23,22.25,22.23,22.25,7800.0,22.23,22.25,22.23,22.25,7800.0
2015-02-27 11:45:00,22.25,22.27,22.25,22.27,12600.0,22.25,22.27,22.25,22.27,12600.0
2015-02-27 11:50:00,22.26,22.26,22.25,22.25,5400.0,22.26,22.26,22.25,22.25,5400.0
2015-02-27 11:55:00,22.24,22.25,22.24,22.25,9000.0,22.24,22.25,22.24,22.25,9000.0
2015-02-27 12:00:00,22.25,22.25,22.24,22.25,9000.0,22.25,22.25,22.24,22.25,9000.0
2015-02-27 12:05:00,22.25,22.26,22.25,22.26,9600.0,22.25,22.26,22.25,22.26,9600.0
2015-02-27 12:10:00,22.26,22.28,22.26,22.27,17400.0,22.26,22.28,22.26,22.27,17400.0
2015-02-27 12:15:00,22.28,22.28,22.27,22.28,15000.0,22.28,22.28,22.27,22.28,15000.0
2015-02-27 12:20:00,22.28,22.3,22.28,22.3,13200.0,22.28,22.3,22.28,22.3,13200.0
2015-02-27 12:25:00,22.3,22.31,22.3,22.3,12600.0,22.3,22.31,22.3,22.3,12600.0
2015-02-27 12:30:00,22.31,22.31,22.31,22.31,4200.0,22.31,22.31,22.31,22.31,4200.0
2015-02-27 12:35:00,22.31,22.31,22.28,22.28,16800.0,22.31,22.31,22.28,22.28,16800.0
2015-02-27 12:40:00,22.28,22.28,22.27,22.28,4200.0,22.28,22.28,22.27,22.28,4200.0
2015-02-27 12:45:00,22.28,22.29,22.28,22.28,7200.0,22.28,22.29,22.28,22.28,7200.0
2015-02-27 12:50:00,22.28,22.28,22.26,22.26,9600.0,22.28,22.28,22.26,22.26,9600.0
2015-02-27 12:55:00,22.25,22.25,22.24,22.24,13800.0,22.25,22.25,22.24,22.24,13800.0
2015-02-27 13:00:00,22.24,22.24,22.22,22.22,15600.0,22.24,22.24,22.22,22.22,15600.0
2015-02-27 13:05:00,22.22,22.25,22.22,22.25,12000.0,22.22,22.25,22.22,22.25,12000.0
2015-02-27 13:10:00,22.24,22.27,22.24,22.27,17400.0,22.24,22.27,22.24,22.27,17400.0
2015-02-27 13:15:00,22.27,22.29,22.27,22.29,34800.0,22.27,22.29,22.27,22.29,34800.0
2015-02-27 13:20:00,22.3,22.31,22.3,22.31,7800.0,22.3,22.31,22.3,22.31,7800.0
2015-02-27 13:25:00,22.31,22.31,22.3,22.3,30600.0,22.31,22.31,22.3,22.3,30600.0
2015-02-27 13:30:00,22.3,22.3,22.29,22.29,11400.0,22.3,22.3,22.29,22.29,11400.0
2015-02-27 13:35:00,22.29,22.31,22.29,22.31,25200.0,22.29,22.31,22.29,22.31,25200.0
2015-02-27 13:40:00,22.31,22.31,22.29,22.31,12600.0,22.31,22.31,22.29,22.31,12600.0
2015-02-27 13:45:00,22.31,22.32,22.3,22.32,6000.0,22.31,22.32,22.3,22.32,6000.0
2015-02-27 13:50:00,22.32,22.32,22.28,22.28,12600.0,22.32,22.32,22.28,22.28,12600.0
2015-02-27 13:55:00,22.29,22.29,22.26,22.26,36600.0,22.29,22.29,22.26,22.26,36600.0
2015-02-27 14:00:00,22.27,22.27,22.26,22.27,10800.0,22.27,22.27,22.26,22.27,10800.0
2015-02-27 14:05:00,22.27,22.28,22.27,22.27,12600.0,22.27,22.28,22.27,22.27,12600.0
2015-02-27 14:10:00,22.26,22.27,22.24,22.24,17400.0,22.26,22.27,22.24,22.24,17400.0
2015-02-27 14:15:00,22.23,22.24,22.23,22.23,7200.0,22.23,22.24,22.23,22.23,7200.0
2015-02-27 14:20:00,22.24,22.24,22.23,22.23,9600.0,22.24,22.24,22.23,22.23,9600.0
2015-02-27 14:25:00,22.23,22.23,22.21,22.21,26400.0,22.23,22.23,22.21,22.21,26400.0
2015-02-27 14:30:00,22.22,22.22,22.22,22.22,10800.0,22.22,22.22,22.22,22.22,10800.0
2015-02-27 14:35:00,22.23,22.24,22.2,22.2,27600.0,22.23,22.24,22.2,22.2,27600.0
2015-02-27 14:40:00,22.2,22.21,22.19,22.2,13200.0,22.2,22.21,22.19,22.2,13200.0
2015-02-27 14:45:00,22.2,22.2,22.19,22.2,17400.0,22.2,22.2,22.19,22.2,17400.0
2015-02-27 14:50:00,22.2,22.2,22.19,22.19,7200.0,22.2,22.2,22.19,22.19,7200.0
2015-02-27 14:55:00,22.2,22.2,22.18,22.19,55800.0,22.2,22.2,22.18,22.19,55800.0
2015-02-27 15:00:00,22.19,22.19,22.18,22.19,22800.0,22.19,22.19,22.18,22.19,22800.0
2015-02-27 15:05:00,22.19,22.21,22.19,22.21,18000.0,22.19,22.21,22.19,22.21,18000.0
2015-02-27 15:10:00,22.21,22.21,22.19,22.19,31800.0,22.21,22.21,22.19,22.19,31800.0
2015-02-27 15:15:00,22.19,22.2,22.18,22.2,19200.0,22.19,22.2,22.18,22.2,19200.0
2015-02-27 15:20:00,22.21,22.23,22.2,22.23,27600.0,22.21,22.23,22.2,22.23,27600.0
2015-02-27 15:25:00,22.24,22.26,22.23,22.25,69000.0,22.24,22.26,22.23,22.25,69000.0
2015-02-27 15:30:00,22.25,22.25,22.22,22.22,42000.0,22.25,22.25,22.22,22.22,42000.0
2015-02-27 15:35:00,22.22,22.22,22.2,22.2,37200.0,22.22,22.22,22.2,22.2,37200.0
2015-02-27 15:40:00,22.2,22.22,22.19,22.2,60600.0,22.2,22.22,22.19,22.2,60600.0
2015-02-27 15:45:00,22.2,22.24,22.2,22.23,183600.0,22.2,22.24,22.2,22.23,183600.0
2015-02-27 15:50:00,22.22,22.24,22.2,22.21,147600.0,22.22,22.24,22.2,22.21,147600.0
2015-02-27 15:55:00,22.21,22.22,22.18,22.18,339000.0,22.21,22.22,22.18,22.18,339000.0
2015-03-02 09:30:00,22.1,22.28,22.1,22.27,110400.0,22.1,22.28,22.1,22.27,110400.0
2015-03-02 09:35:00,22.28,22.32,22.26,22.32,30600.0,22.28,22.32,22.26,22.32,30600.0
2015-03-02 09:40:00,22.32,22.35,22.25,22.35,105600.0,22.32,22.35,22.25,22.35,105600.0
2015-03-02 09:45:00,22.35,22.44,22.35,22.44,55800.0,22.35,22.44,22.35,22.44,55800.0
2015-03-02 09:50:00,22.47,22.53,22.46,22.51,152400.0,22.47,22.53,22.46,22.51,152400.0
2015-03-02 09:55:00,22.5,22.56,22.49,22.53,298800.0,22.5,22.56,22.49,22.53,298800.0
2015-03-02 10:00:00,22.52,22.55,22.47,22.47,143400.0,22.52,22.55,22.47,22.47,143400.0
2015-03-02 10:05:00,22.46,22.49,22.42,22.43,46200.0,22.46,22.49,22.42,22.43,46200.0
2015-03-02 10:10:00,22.42,22.46,22.41,22.43,21000.0,22.42,22.46,22.41,22.43,21000.0
2015-03-02 10:15:00,22.44,22.44,22.37,22.38,61800.0,22.44,22.44,22.37,22.38,61800.0
2015-03-02 10:20:00,22.38,22.42,22.38,22.4,40200.0,22.38,22.42,22.38,22.4,40200.0
2015-03-02 10:25:00,22.4,22.42,22.39,22.42,30600.0,22.4,22.42,22.39,22.42,30600.0
2015-03-02 10:30:00,22.42,22.44,22.39,22.39,31200.0,22.42,22.44,22.39,22.39,31200.0
2015-03-02 10:35:00,22.39,22.41,22.35,22.36,366000.0,22.39,22.41,22.35,22.36,366000.0
2015-03-02 10:40:00,22.36,22.36,22.3,22.31,59400.0,22.36,22.36,22.3,22.31,59400.0
2015-03-02 10:45:00,22.31,22.34,22.3,22.33,28200.0,22.31,22.34,22.3,22.33,28200.0
2015-03-02 10:50:00,22.33,22.35,22.33,22.33,30600.0,22.33,22.35,22.33,22.33,30600.0
2015-03-02 10:55:00,22.34,22.34,22.31,22.31,32400.0,22.34,22.34,22.31,22.31,32400.0
2015-03-02 11:00:00,22.31,22.35,22.31,22.31,64200.0,22.31,22.35,22.31,22.31,64200.0
2015-03-02 11:05:00,22.31,22.32,22.31,22.31,25800.0,22.31,22.32,22.31,22.31,25800.0
2015-03-02 11:10:00,22.31,22.32,22.31,22.32,42000.0,22.31,22.32,22.31,22.32,42000.0
2015-03-02 11:15:00,22.32,22.33,22.31,22.32,54000.0,22.32,22.33,22.31,22.32,54000.0
2015-03-02 11:20:00,22.32,22.33,22.31,22.31,26400.0,22.32,22.33,22.31,22.31,26400.0
2015-03-02 11:25:00,22.31,22.33,22.31,22.31,67200.0,22.31,22.33,22.31,22.31,67200.0
2015-03-02 11:30:00,22.32,22.38,22.31,22.38,130800.0,22.32,22.38,22.31,22.38,130800.0
2015-03-02 11:35:00,22.37,22.41,22.37,22.41,47400.0,22.37,22.41,22.37,22.41,47400.0
2015-03-02 11:40:00,22.41,22.42,22.41,22.41,59400.0,22.41,22.42,22.41,22.41,59400.0
2015-03-02 11:45:00,22.41,22.41,22.4,22.41,50400.0,22.41,22.41,22.4,22.41,50400.0
2015-03-02 11:50:00,22.41,22.45,22.4,22.45,48000.0,22.41,22.45,22.4,22.45,48000.0
2015-03-02 11:55:00,22.45,22.45,22.39,22.4,27600.0,22.45,22.45,22.39,22.4,27600.0
2015-03-02 12:00:00,22.41,22.43,22.4,22.42,17400.0,22.41,22.43,22.4,22.42,17400.0
2015-03-02 12:05:00,22.43,22.45,22.42,22.45,18600.0,22.43,22.45,22.42,22.45,18600.0
2015-03-02 12:10:00,22.45,22.46,22.4,22.41,32400.0,22.45,22.46,22.4,22.41,32400.0
2015-03-02 12:15:00,22.4,22.42,22.36,22.36,350400.0,22.4,22.42,22.36,22.36,350400.0
2015-03-02 12:20:00,22.36,22.37,22.31,22.32,357000.0,22.36,22.37,22.31,22.32,357000.0
2015-03-02 12:25:00,22.32,22.33,22.31,22.32,64800.0,22.32,22.33,22.31,22.32,64800.0
2015-03-02 12:30:00,22.32,22.33,22.31,22.32,73800.0,22.32,22.33,22.31,22.32,73800.0
2015-03-02 12:35:00,22.32,22.33,22.3,22.31,202200.0,22.32,22.33,22.3,22.31,202200.0
2015-03-02 12:40:00,22.31,22.32,22.31,22.31,55200.0,22.31,22.32,22.31,22.31,55200.0
2015-03-02 12:45:00,22.32,22.32,22.31,22.31,40800.0,22.32,22.32,22.31,22.31,40800.0
2015-03-02 12:50:00,22.31,22.33,22.31,22.31,66600.0,22.31,22.33,22.31,22.31,66600.0
2015-03-02 12:55:00,22.32,22.33,22.31,22.31,76800.0,22.32,22.33,22.31,22.31,76800.0
2015-03-02 13:00:00,22.31,22.32,22.31,22.31,44400.0,22.31,22.32,22.31,22.31,44400.0
2015-03-02 13:05:00,22.31,22.31,22.28,22.28,41400.0,22.31,22.31,22.28,22.28,41400.0
2015-03-02 13:10:00,22.28,22.29,22.27,22.29,19800.0,22.28,22.29,22.27,22.29,19800.0
2015-03-02 13:15:00,22.29,22.32,22.29,22.31,33000.0,22.29,22.32,22.29,22.31,33000.0
2015-03-02 13:20:00,22.32,22.32,22.31,22.32,47400.0,22.32,22.32,22.31,22.32,47400.0
2015-03-02 13:25:00,22.32,22.32,22.31,22.31,42000.0,22.32,22.32,22.31,22.31,42000.0
2015-03-02 13:30:00,22.31,22.32,22.31,22.31,56400.0,22.31,22.32,22.31,22.31,56400.0
2015-03-02 13:35:00,22.31,22.33,22.31,22.31,99000.0,22.31,22.33,22.31,22.31,99000.0
2015-03-02 13:40:00,22.31,22.32,22.31,22.31,42600.0,22.31,22.32,22.31,22.31,42600.0
2015-03-02 13:45:00,22.32,22.32,22.31,22.32,48000.0,22.32,22.32,22.31,22.32,48000.0
2015-03-02 13:50:00,22.32,22.33,22.31,22.31,54000.0,22.32,22.33,22.31,22.31,54000.0
2015-03-02 13:55:00,22.31,22.32,22.31,22.31,24000.0,22.31,22.32,22.31,22.31,24000.0
2015-03-02 14:00:00,22.31,22.35,22.31,22.35,53400.0,22.31,22.35,22.31,22.35,53400.0
2015-03-02 14:05:00,22.35,22.37,22.35,22.37,26400.0,22.35,22.37,22.35,22.37,26400.0
2015-03-02 14:10:00,22.37,22.41,22.37,22.41,31200.0,22.37,22.41,22.37,22.41,31200.0
2015-03-02 14:15:00,22.41,22.44,22.41,22.41,36000.0,22.41,22.44,22.41,22.41,36000.0
2015-03-02 14:20:00,22.42,22.44,22.42,22.43,19800.0,22.42,22.44,22.42,22.43,19800.0
2015-03-02 14:25:00,22.44,22.47,22.44,22.46,40800.0,22.44,22.47,22.44,22.46,40800.0
2015-03-02 14:30:00,22.46,22.47,22.46,22.47,30600.0,22.46,22.47,22.46,22.47,30600.0
2015-03-02 14:35:00,22.47,22.47,22.47,22.47,22200.0,22.47,22.47,22.47,22.47,22200.0
2015-03-02 14:40:00,22.47,22.48,22.47,22.47,31800.0,22.47,22.48,22.47,22.47,31800.0
2015-03-02 14:45:00,22.47,22.49,22.47,22.49,27000.0,22.47,22.49,22.47,22.49,27000.0
2015-03-02 14:50:00,22.49,22.53,22.49,22.53,36000.0,22.49,22.53,22.49,22.53,36000.0
2015-03-02 14:55:00,22.52,22.54,22.52,22.52,44400.0,22.52,22.54,22.52,22.52,44400.0
2015-03-02 15:00:00,22.52,22.54,22.52,22.54,21600.0,22.52,22.54,22.52,22.54,21600.0
2015-03-02 15:05:00,22.54,22.54,22.53,22.54,75000.0,22.54,22.54,22.53,22.54,75000.0
2015-03-02 15:10:00,22.54,22.56,22.54,22.55,47400.0,22.54,22.56,22.54,22.55,47400.0
2015-03-02 15:15:00,22.55,22.59,22.55,22.59,77400.0,22.55,22.59,22.55,22.59,77400.0
2015-03-02 15:20:00,22.59,22.62,22.59,22.61,84600.0,22.59,22.62,22.59,22.61,84600.0
2015-03-02 15:25:00,22.6,22.64,22.6,22.64,90000.0,22.6,22.64,22.6,22.64,90000.0
2015-03-02 15:30:00,22.64,22.66,22.63,22.66,187800.0,22.64,22.66,22.63,22.66,187800.0
2015-03-02 15:35:00,22.66,22.67,22.64,22.64,120000.0,22.66,22.67,22.64,22.64,120000.0
2015-03-02 15:40:00,22.64,22.65,22.62,22.65,91200.0,22.64,22.65,22.62,22.65,91200.0
2015-03-02 15:45:00,22.65,22.68,22.65,22.65,141600.0,22.65,22.68,22.65,22.65,141600.0
2015-03-02 15:50:00,22.65,22.66,22.65,22.65,142200.0,22.65,22.66,22.65,22.65,142200.0
2015-03-02 15:55:00,22.66,22.67,22.63,22.64,263400.0,22.66,22.67,22.63,22.64,263400.0
2015-03-03 09:30:00,22.63,22.67,22.55,22.59,119400.0,22.63,22.67,22.55,22.59,119400.0
2015-03-03 09:35:00,22.61,22.68,22.56,22.64,180000.0,22.61,22.68,22.56,22.64,180000.0
2015-03-03 09:40:00,22.63,22.66,22.57,22.59,57600.0,22.63,22.66,22.57,22.59,57600.0
2015-03-03 09:45:00,22.59,22.62,22.54,22.6,61200.0,22.59,22.62,22.54,22.6,61200.0
2015-03-03 09:50:00,22.57,22.58,22.5,22.53,49800.0,22.57,22.58,22.5,22.53,49800.0
2015-03-03 09:55:00,22.53,22.55,22.45,22.47,29400.0,22.53,22.55,22.45,22.47,29400.0
2015-03-03 10:00:00,22.48,22.5,22.44,22.46,36600.0,22.48,22.5,22.44,22.46,36600.0
2015-03-03 10:05:00,22.45,22.51,22.43,22.43,102600.0,22.45,22.51,22.43,22.43,102600.0
2015-03-03 10:10:00,22.45,22.5,22.44,22.48,48600.0,22.45,22.5,22.44,22.48,48600.0
2015-03-03 10:15:00,22.47,22.47,22.42,22.47,123000.0,22.47,22.47,22.42,22.47,123000.0
2015-03-03 10:20:00,22.44,22.49,22.44,22.47,63600.0,22.44,22.49,22.44,22.47,63600.0
2015-03-03 10:25:00,22.49,22.55,22.47,22.55,58200.0,22.49,22.55,22.47,22.55,58200.0
2015-03-03 10:30:00,22.54,22.56,22.5,22.55,88800.0,22.54,22.56,22.5,22.55,88800.0
2015-03-03 10:35:00,22.54,22.54,22.51,22.53,43200.0,22.54,22.54,22.51,22.53,43200.0
2015-03-03 10:40:00,22.53,22.56,22.53,22.55,15600.0,22.53,22.56,22.53,22.55,15600.0
2015-03-03 10:45:00,22.56,22.61,22.55,22.6,64800.0,22.56,22.61,22.55,22.6,64800.0
2015-03-03 10:50:00,22.6,22.65,22.6,22.61,82200.0,22.6,22.65,22.6,22.61,82200.0
2015-03-03 10:55:00,22.62,22.63,22.58,22.59,24600.0,22.62,22.63,22.58,22.59,24600.0
2015-03-03 11:00:00,22.59,22.6,22.54,22.54,23400.0,22.59,22.6,22.54,22.54,23400.0
2015-03-03 11:05:00,22.54,22.54,22.46,22.47,57600.0,22.54,22.54,22.46,22.47,57600.0
2015-03-03 11:10:00,22.47,22.54,22.47,22.51,161400.0,22.47,22.54,22.47,22.51,161400.0
2015-03-03 11:15:00,22.51,22.55,22.5,22.53,33000.0,22.51,22.55,22.5,22.53,33000.0
2015-03-03 11:20:00,22.55,22.57,22.5,22.53,48000.0,22.55,22.57,22.5,22.53,48000.0
2015-03-03 11:25:00,22.53,22.54,22.51,22.52,23400.0,22.53,22.54,22.51,22.52,23400.0
2015-03-03 11:30:00,22.52,22.52,22.47,22.48,19800.0,22.52,22.52,22.47,22.48,19800.0
2015-03-03 11:35:00,22.48,22.48,22.46,22.47,6600.0,22.48,22.48,22.46,22.47,6600.0
2015-03-03 11:40:00,22.46,22.46,22.39,22.41,33000.0,22.46,22.46,22.39,22.41,33000.0
2015-03-03 11:45:00,22.41,22.41,22.38,22.38,17400.0,22.41,22.41,22.38,22.38,17400.0
2015-03-03 11:50:00,22.38,22.41,22.37,22.39,25800.0,22.38,22.41,22.37,22.39,25800.0
2015-03-03 11:55:00,22.4,22.41,22.38,22.38,22800.0,22.4,22.41,22.38,22.38,22800.0
2015-03-03 12:00:00,22.38,22.39,22.35,22.35,10800.0,22.38,22.39,22.35,22.35,10800.0
2015-03-03 12:05:00,22.35,22.38,22.35,22.36,14400.0,22.35,22.38,22.35,22.36,14400.0
2015-03-03 12:10:00,22.35,22.35,22.32,22.32,28800.0,22.35,22.35,22.32,22.32,28800.0
2015-03-03 12:15:00,22.31,22.34,22.31,22.33,12600.0,22.31,22.34,22.31,22.33,12600.0
2015-03-03 12:20:00,22.35,22.36,22.34,22.36,11400.0,22.35,22.36,22.34,22.36,11400.0
2015-03-03 12:25:00,22.35,22.35,22.3,22.3,14400.0,22.35,22.35,22.3,22.3,14400.0
2015-03-03 12:30:00,22.3,22.32,22.29,22.32,10200.0,22.3,22.32,22.29,22.32,10200.0
2015-03-03 12:35:00,22.32,22.32,22.3,22.31,6600.0,22.32,22.32,22.3,22.31,6600.0
2015-03-03 12:40:00,22.31,22.32,22.3,22.32,10800.0,22.31,22.32,22.3,22.32,10800.0
2015-03-03 12:45:00,22.31,22.32,22.3,22.32,15600.0,22.31,22.32,22.3,22.32,15600.0
2015-03-03 12:50:00,22.32,22.33,22.32,22.33,12000.0,22.32,22.33,22.32,22.33,12000.0
2015-03-03 12:55:00,22.33,22.36,22.33,22.36,5400.0,22.33,22.36,22.33,22.36,5400.0
2015-03-03 13:00:00,22.37,22.38,22.36,22.36,8400.0,22.37,22.38,22.36,22.36,8400.0
2015-03-03 13:05:00,22.36,22.38,22.36,22.36,9000.0,22.36,22.38,22.36,22.36,9000.0
2015-03-03 13:10:00,22.36,22.36,22.35,22.36,18000.0,22.36,22.36,22.35,22.36,18000.0
2015-03-03 13:15:00,22.36,22.36,22.35,22.36,4800.0,22.36,22.36,22.35,22.36,4800.0
2015-03-03 13:20:00,22.35,22.36,22.34,22.34,27000.0,22.35,22.36,22.34,22.34,27000.0
2015-03-03 13:25:00,22.34,22.35,22.34,22.34,10200.0,22.34,22.35,22.34,22.34,10200.0
2015-03-03 13:30:00,22.34,22.34,22.33,22.34,3000.0,22.34,22.34,22.33,22.34,3000.0
2015-03-03 13:35:00,22.35,22.36,22.35,22.36,18600.0,22.35,22.36,22.35,22.36,18600.0
2015-03-03 13:40:00,22.36,22.37,22.36,22.36,10200.0,22.36,22.37,22.36,22.36,10200.0
2015-03-03 13:45:00,22.36,22.41,22.36,22.41,25200.0,22.36,22.41,22.36,22.41,25200.0
2015-03-03 13:50:00,22.41,22.43,22.41,22.43,21600.0,22.41,22.43,22.41,22.43,21600.0
2015-03-03 13:55:00,22.43,22.43,22.42,22.42,10200.0,22.43,22.43,22.42,22.42,10200.0
2015-03-03 14:00:00,22.42,22.45,22.42,22.43,15600.0,22.42,22.45,22.42,22.43,15600.0
2015-03-03 14:05:00,22.42,22.46,22.42,22.46,95400.0,22.42,22.46,22.42,22.46,95400.0
2015-03-03 14:10:00,22.46,22.5,22.46,22.5,12600.0,22.46,22.5,22.46,22.5,12600.0
2015-03-03 14:15:00,22.49,22.49,22.47,22.49,21600.0,22.49,22.49,22.47,22.49,21600.0
2015-03-03 14:20:00,22.5,22.52,22.5,22.51,27000.0,22.5,22.52,22.5,22.51,27000.0
2015-03-03 14:25:00,22.5,22.54,22.5,22.54,17400.0,22.5,22.54,22.5,22.54,17400.0
2015-03-03 14:30:00,22.54,22.54,22.51,22.52,24600.0,22.54,22.54,22.51,22.52,24600.0
2015-03-03 14:35:00,22.51,22.53,22.5,22.52,51000.0,22.51,22.53,22.5,22.52,51000.0
2015-03-03 14:40:00,22.51,22.53,22.46,22.46,58800.0,22.51,22.53,22.46,22.46,58800.0
2015-03-03 14:45:00,22.46,22.47,22.42,22.43,99600.0,22.46,22.47,22.42,22.43,99600.0
2015-03-03 14:50:00,22.42,22.43,22.41,22.41,63000.0,22.42,22.43,22.41,22.41,63000.0
2015-03-03 14:55:00,22.42,22.43,22.41,22.41,30600.0,22.42,22.43,22.41,22.41,30600.0
2015-03-03 15:00:00,22.41,22.42,22.4,22.41,18600.0,22.41,22.42,22.4,22.41,18600.0
2015-03-03 15:05:00,22.42,22.42,22.39,22.39,9600.0,22.42,22.42,22.39,22.39,9600.0
2015-03-03 15:10:00,22.39,22.43,22.39,22.42,31200.0,22.39,22.43,22.39,22.42,31200.0
2015-03-03 15:15:00,22.41,22.42,22.4,22.4,17400.0,22.41,22.42,22.4,22.4,17400.0
2015-03-03 15:20:00,22.39,22.4,22.38,22.39,15600.0,22.39,22.4,22.38,22.39,15600.0
2015-03-03 15:25:00,22.38,22.41,22.38,22.41,21600.0,22.38,22.41,22.38,22.41,21600.0
2015-03-03 15:30:00,22.41,22.42,22.4,22.41,31800.0,22.41,22.42,22.4,22.41,31800.0
2015-03-03 15:35:00,22.41,22.42,22.4,22.41,27600.0,22.41,22.42,22.4,22.41,27600.0
2015-03-03 15:40:00,22.41,22.41,22.4,22.41,31200.0,22.41,22.41,22.4,22.41,31200.0
2015-03-03 15:45:00,22.42,22.43,22.41,22.43,91800.0,22.42,22.43,22.41,22.43,91800.0
2015-03-03 15:50:00,22.42,22.43,22.42,22.43,102600.0,22.42,22.43,22.42,22.43,102600.0
2015-03-03 15:55:00,22.42,22.45,22.4,22.42,362400.0,22.42,22.45,22.4,22.42,362400.0
2015-03-04 09:30:00,22.32,22.48,22.32,22.46,76800.0,22.32,22.48,22.32,22.46,76800.0
2015-03-04 09:35:00,22.43,22.54,22.42,22.51,36000.0,22.43,22.54,22.42,22.51,36000.0
2015-03-04 09:40:00,22.51,22.57,22.49,22.53,34200.0,22.51,22.57,22.49,22.53,34200.0
2015-03-04 09:45:00,22.57,22.57,22.36,22.36,45000.0,22.57,22.57,22.36,22.36,45000.0
2015-03-04 09:50:00,22.37,22.39,22.33,22.39,27000.0,22.37,22.39,22.33,22.39,27000.0
2015-03-04 09:55:00,22.4,22.42,22.38,22.42,24600.0,22.4,22.42,22.38,22.42,24600.0
2015-03-04 10:00:00,22.42,22.42,22.34,22.34,42600.0,22.42,22.42,22.34,22.34,42600.0
2015-03-04 10:05:00,22.33,22.36,22.3,22.3,28800.0,22.33,22.36,22.3,22.3,28800.0
2015-03-04 10:10:00,22.3,22.32,22.27,22.29,29400.0,22.3,22.32,22.27,22.29,29400.0
2015-03-04 10:15:00,22.29,22.31,22.28,22.31,23400.0,22.29,22.31,22.28,22.31,23400.0
2015-03-04 10:20:00,22.31,22.32,22.26,22.26,94200.0,22.31,22.32,22.26,22.26,94200.0
2015-03-04 10:25:00,22.27,22.34,22.27,22.33,13200.0,22.27,22.34,22.27,22.33,13200.0
2015-03-04 10:30:00,22.33,22.42,22.33,22.42,18000.0,22.33,22.42,22.33,22.42,18000.0
2015-03-04 10:35:00,22.43,22.48,22.43,22.47,31200.0,22.43,22.48,22.43,22.47,31200.0
2015-03-04 10:40:00,22.47,22.48,22.46,22.48,27000.0,22.47,22.48,22.46,22.48,27000.0
2015-03-04 10:45:00,22.49,22.53,22.47,22.47,37200.0,22.49,22.53,22.47,22.47,37200.0
2015-03-04 10:50:00,22.47,22.52,22.47,22.52,54000.0,22.47,22.52,22.47,22.52,54000.0
2015-03-04 10:55:00,22.52,22.54,22.52,22.53,38400.0,22.52,22.54,22.52,22.53,38400.0
2015-03-04 11:00:00,22.55,22.58,22.55,22.58,28200.0,22.55,22.58,22.55,22.58,28200.0
2015-03-04 11:05:00,22.56,22.58,22.54,22.57,49800.0,22.56,22.58,22.54,22.57,49800.0
2015-03-04 11:10:00,22.59,22.63,22.58,22.61,34200.0,22.59,22.63,22.58,22.61,34200.0
2015-03-04 11:15:00,22.61,22.67,22.61,22.67,27600.0,22.61,22.67,22.61,22.67,27600.0
2015-03-04 11:20:00,22.67,22.67,22.61,22.61,42600.0,22.67,22.67,22.61,22.61,42600.0
2015-03-04 11:25:00,22.61,22.65,22.61,22.63,32400.0,22.61,22.65,22.61,22.63,32400.0
2015-03-04 11:30:00,22.65,22.65,22.6,22.62,27600.0,22.65,22.65,22.6,22.62,27600.0
2015-03-04 11:35:00,22.62,22.63,22.6,22.62,21000.0,22.62,22.63,22.6,22.62,21000.0
2015-03-04 11:40:00,22.61,22.67,22.61,22.66,40200.0,22.61,22.67,22.61,22.66,40200.0
2015-03-04 11:45:00,22.65,22.67,22.65,22.66,18600.0,22.65,22.67,22.65,22.66,18600.0
2015-03-04 11:50:00,22.66,22.68,22.65,22.67,52800.0,22.66,22.68,22.65,22.67,52800.0
2015-03-04 11:55:00,22.66,22.73,22.66,22.71,49200.0,22.66,22.73,22.66,22.71,49200.0
2015-03-04 12:00:00,22.72,22.74,22.71,22.74,32400.0,22.72,22.74,22.71,22.74,32400.0
2015-03-04 12:05:00,22.74,22.74,22.71,22.73,24600.0,22.74,22.74,22.71,22.73,24600.0
2015-03-04 12:10:00,22.73,22.77,22.73,22.77,29400.0,22.73,22.77,22.73,22.77,29400.0
2015-03-04 12:15:00,22.77,22.77,22.74,22.74,19200.0,22.77,22.77,22.74,22.74,19200.0
2015-03-04 12:20:00,22.75,22.77,22.74,22.76,16800.0,22.75,22.77,22.74,22.76,16800.0
2015-03-04 12:25:00,22.76,22.76,22.74,22.74,18600.0,22.76,22.76,22.74,22.74,18600.0
2015-03-04 12:30:00,22.75,22.76,22.74,22.74,24600.0,22.75,22.76,22.74,22.74,24600.0
2015-03-04 12:35:00,22.75,22.75,22.73,22.73,22200.0,22.75,22.75,22.73,22.73,22200.0
2015-03-04 12:40:00,22.74,22.76,22.73,22.76,10200.0,22.74,22.76,22.73,22.76,10200.0
2015-03-04 12:45:00,22.76,22.76,22.74,22.75,31200.0,22.76,22.76,22.74,22.75,31200.0
2015-03-04 12:50:00,22.75,22.75,22.72,22.72,15000.0,22.75,22.75,22.72,22.72,15000.0
2015-03-04 12:55:00,22.71,22.72,22.68,22.69,12600.0,22.71,22.72,22.68,22.69,12600.0
2015-03-04 13:00:00,22.69,22.71,22.69,22.7,25200.0,22.69,22.71,22.69,22.7,25200.0
2015-03-04 13:05:00,22.7,22.7,22.67,22.67,30000.0,22.7,22.7,22.67,22.67,30000.0
2015-03-04 13:10:00,22.67,22.67,22.65,22.65,43800.0,22.67,22.67,22.65,22.65,43800.0
2015-03-04 13:15:00,22.66,22.66,22.65,22.66,7800.0,22.66,22.66,22.65,22.66,7800.0
2015-03-04 13:20:00,22.66,22.68,22.66,22.67,44400.0,22.66,22.68,22.66,22.67,44400.0
2015-03-04 13:25:00,22.67,22.68,22.66,22.67,93000.0,22.67,22.68,22.66,22.67,93000.0
2015-03-04 13:30:00,22.67,22.68,22.66,22.67,21000.0,22.67,22.68,22.66,22.67,21000.0
2015-03-04 13:35:00,22.67,22.69,22.67,22.68,19200.0,22.67,22.69,22.67,22.68,19200.0
2015-03-04 13:40:00,22.69,22.69,22.65,22.66,26400.0,22.69,22.69,22.65,22.66,26400.0
2015-03-04 13:45:00,22.66,22.66,22.66,22.66,6600.0,22.66,22.66,22.66,22.66,6600.0
2015-03-04 13:50:00,22.66,22.67,22.66,22.67,27000.0,22.66,22.67,22.66,22.67,27000.0
2015-03-04 13:55:00,22.66,22.66,22.62,22.63,24000.0,22.66,22.66,22.62,22.63,24000.0
2015-03-04 14:00:00,22.63,22.66,22.63,22.66,9600.0,22.63,22.66,22.63,22.66,9600.0
2015-03-04 14:05:00,22.66,22.67,22.65,22.67,23400.0,22.66,22.67,22.65,22.67,23400.0
2015-03-04 14:10:00,22.67,22.67,22.63,22.63,46200.0,22.67,22.67,22.63,22.63,46200.0
2015-03-04 14:15:00,22.63,22.64,22.62,22.63,13800.0,22.63,22.64,22.62,22.63,13800.0
2015-03-04 14:20:00,22.65,22.66,22.65,22.65,19200.0,22.65,22.66,22.65,22.65,19200.0
2015-03-04 14:25:00,22.65,22.66,22.65,22.65,11400.0,22.65,22.66,22.65,22.65,11400.0
2015-03-04 14:30:00,22.65,22.65,22.65,22.65,15600.0,22.65,22.65,22.65,22.65,15600.0
2015-03-04 14:35:00,22.65,22.66,22.63,22.63,21000.0,22.65,22.66,22.63,22.63,21000.0
2015-03-04 14:40:00,22.63,22.63,22.62,22.63,17400.0,22.63,22.63,22.62,22.63,17400.0
2015-03-04 14:45:00,22.63,22.63,22.61,22.61,9000.0,22.63,22.63,22.61,22.61,9000.0
2015-03-04 14:50:00,22.61,22.64,22.61,22.64,19200.0,22.61,22.64,22.61,22.64,19200.0
2015-03-04 14:55:00,22.64,22.64,22.63,22.64,13200.0,22.64,22.64,22.63,22.64,13200.0
2015-03-04 15:00:00,22.64,22.64,22.61,22.61,30000.0,22.64,22.64,22.61,22.61,30000.0
2015-03-04 15:05:00,22.61,22.61,22.6,22.6,8400.0,22.61,22.61,22.6,22.6,8400.0
2015-03-04 15:10:00,22.61,22.63,22.61,22.62,33000.0,22.61,22.63,22.61,22.62,33000.0
2015-03-04 15:15:00,22.62,22.63,22.62,22.62,40200.0,22.62,22.63,22.62,22.62,40200.0
2015-03-04 15:20:00,22.62,22.63,22.61,22.63,33000.0,22.62,22.63,22.61,22.63,33000.0
2015-03-04 15:25:00,22.63,22.64,22.61,22.63,27600.0,22.63,22.64,22.61,22.63,27600.0
2015-03-04 15:30:00,22.63,22.65,22.63,22.65,30600.0,22.63,22.65,22.63,22.65,30600.0
2015-03-04 15:35:00,22.65,22.65,22.64,22.64,37200.0,22.65,22.65,22.64,22.64,37200.0
2015-03-04 15:40:00,22.64,22.65,22.64,22.64,49200.0,22.64,22.65,22.64,22.64,49200.0
2015-03-04 15:45:00,22.64,22.66,22.64,22.66,64200.0,22.64,22.66,22.64,22.66,64200.0
2015-03-04 15:50:00,22.66,22.66,22.65,22.65,77400.0,22.66,22.66,22.65,22.65,77400.0
2015-03-04 15:55:00,22.65,22.67,22.62,22.62,346800.0,22.65,22.67,22.62,22.62,346800.0
2015-03-05 09:30:00,22.6,22.75,22.58,22.68,156600.0,22.6,22.75,22.58,22.68,156600.0
2015-03-05 09:35:00,22.69,22.71,22.61,22.67,100200.0,22.69,22.71,22.61,22.67,100200.0
2015-03-05 09:40:00,22.68,22.73,22.65,22.69,97200.0,22.68,22.73,22.65,22.69,97200.0
2015-03-05 09:45:00,22.7,22.74,22.65,22.74,28200.0,22.7,22.74,22.65,22.74,28200.0
2015-03-05 09:50:00,22.74,22.83,22.74,22.81,45000.0,22.74,22.83,22.74,22.81,45000.0
2015-03-05 09:55:00,22.79,22.79,22.73,22.73,25800.0,22.79,22.79,22.73,22.73,25800.0
2015-03-05 10:00:00,22.74,22.74,22.71,22.73,41400.0,22.74,22.74,22.71,22.73,41400.0
2015-03-05 10:05:00,22.72,22.77,22.72,22.75,28200.0,22.72,22.77,22.72,22.75,28200.0
2015-03-05 10:10:00,22.75,22.76,22.68,22.69,166200.0,22.75,22.76,22.68,22.69,166200.0
2015-03-05 10:15:00,22.69,22.7,22.64,22.65,16200.0,22.69,22.7,22.64,22.65,16200.0
2015-03-05 10:20:00,22.63,22.64,22.62,22.64,15600.0,22.63,22.64,22.62,22.64,15600.0
2015-03-05 10:25:00,22.65,22.68,22.65,22.65,64800.0,22.65,22.68,22.65,22.65,64800.0
2015-03-05 10:30:00,22.67,22.68,22.66,22.68,28800.0,22.67,22.68,22.66,22.68,28800.0
2015-03-05 10:35:00,22.67,22.68,22.61,22.62,30000.0,22.67,22.68,22.61,22.62,30000.0
2015-03-05 10:40:00,22.61,22.63,22.61,22.63,20400.0,22.61,22.63,22.61,22.63,20400.0
2015-03-05 10:45:00,22.63,22.64,22.62,22.64,24600.0,22.63,22.64,22.62,22.64,24600.0
2015-03-05 10:50:00,22.65,22.67,22.65,22.65,27000.0,22.65,22.67,22.65,22.65,27000.0
2015-03-05 10:55:00,22.64,22.64,22.62,22.63,15600.0,22.64,22.64,22.62,22.63,15600.0
2015-03-05 11:00:00,22.64,22.64,22.63,22.64,21000.0,22.64,22.64,22.63,22.64,21000.0
2015-03-05 11:05:00,22.64,22.65,22.63,22.64,34200.0,22.64,22.65,22.63,22.64,34200.0
2015-03-05 11:10:00,22.64,22.64,22.61,22.61,22200.0,22.64,22.64,22.61,22.61,22200.0
2015-03-05 11:15:00,22.61,22.61,22.59,22.61,28800.0,22.61,22.61,22.59,22.61,28800.0
2015-03-05 11:20:00,22.59,22.6,22.57,22.57,36000.0,22.59,22.6,22.57,22.57,36000.0
2015-03-05 11:25:00,22.57,22.58,22.57,22.57,18600.0,22.57,22.58,22.57,22.57,18600.0
2015-03-05 11:30:00,22.58,22.6,22.58,22.58,12000.0,22.58,22.6,22.58,22.58,12000.0
2015-03-05 11:35:00,22.58,22.59,22.56,22.56,18000.0,22.58,22.59,22.56,22.56,18000.0
2015-03-05 11:40:00,22.55,22.56,22.54,22.54,22800.0,22.55,22.56,22.54,22.54,22800.0
2015-03-05 11:45:00,22.54,22.54,22.54,22.54,8400.0,22.54,22.54,22.54,22.54,8400.0
2015-03-05 11:50:00,22.54,22.54,22.53,22.54,13800.0,22.54,22.54,22.53,22.54,13800.0
2015-03-05 11:55:00,22.54,22.54,22.52,22.53,22800.0,22.54,22.54,22.52,22.53,22800.0
2015-03-05 12:00:00,22.53,22.54,22.53,22.54,6000.0,22.53,22.54,22.53,22.54,6000.0
2015-03-05 12:05:00,22.54,22.58,22.54,22.58,28200.0,22.54,22.58,22.54,22.58,28200.0
2015-03-05 12:10:00,22.58,22.61,22.58,22.6,45600.0,22.58,22.61,22.58,22.6,45600.0
2015-03-05 12:15:00,22.6,22.63,22.6,22.63,33000.0,22.6,22.63,22.6,22.63,33000.0
2015-03-05 12:20:00,22.63,22.63,22.59,22.6,35400.0,22.63,22.63,22.59,22.6,35400.0
2015-03-05 12:25:00,22.6,22.6,22.58,22.6,16200.0,22.6,22.6,22.58,22.6,16200.0
2015-03-05 12:30:00,22.59,22.6,22.59,22.59,16200.0,22.59,22.6,22.59,22.59,16200.0
2015-03-05 12:35:00,22.6,22.6,22.59,22.6,18600.0,22.6,22.6,22.59,22.6,18600.0
2015-03-05 12:40:00,22.59,22.6,22.57,22.57,43800.0,22.59,22.6,22.57,22.57,43800.0
2015-03-05 12:45:00,22.58,22.6,22.57,22.59,25200.0,22.58,22.6,22.57,22.59,25200.0
2015-03-05 12:50:00,22.59,22.6,22.58,22.59,20400.0,22.59,22.6,22.58,22.59,20400.0
2015-03-05 12:55:00,22.59,22.6,22.55,22.57,30000.0,22.59,22.6,22.55,22.57,30000.0
2015-03-05 13:00:00,22.57,22.59,22.57,22.58,20400.0,22.57,22.59,22.57,22.58,20400.0
2015-03-05 13:05:00,22.58,22.58,22.56,22.57,30600.0,22.58,22.58,22.56,22.57,30600.0
2015-03-05 13:10:00,22.57,22.58,22.56,22.58,22800.0,22.57,22.58,22.56,22.58,22800.0
2015-03-05 13:15:00,22.58,22.59,22.58,22.59,30000.0,22.58,22.59,22.58,22.59,30000.0
2015-03-05 13:20:00,22.58,22.59,22.57,22.58,19800.0,22.58,22.59,22.57,22.58,19800.0
2015-03-05 13:25:00,22.58,22.61,22.58,22.59,22200.0,22.58,22.61,22.58,22.59,22200.0
2015-03-05 13:30:00,22.59,22.59,22.58,22.58,7200.0,22.59,22.59,22.58,22.58,7200.0
2015-03-05 13:35:00,22.58,22.58,22.58,22.58,14400.0,22.58,22.58,22.58,22.58,14400.0
2015-03-05 13:40:00,22.59,22.61,22.58,22.59,107400.0,22.59,22.61,22.58,22.59,107400.0
2015-03-05 13:45:00,22.59,22.61,22.59,22.61,37800.0,22.59,22.61,22.59,22.61,37800.0
2015-03-05 13:50:00,22.61,22.61,22.61,22.61,25200.0,22.61,22.61,22.61,22.61,25200.0
2015-03-05 13:55:00,22.61,22.61,22.61,22.61,40200.0,22.61,22.61,22.61,22.61,40200.0
2015-03-05 14:00:00,22.61,22.64,22.61,22.63,55800.0,22.61,22.64,22.61,22.63,55800.0
2015-03-05 14:05:00,22.63,22.64,22.61,22.61,57000.0,22.63,22.64,22.61,22.61,57000.0
2015-03-05 14:10:00,22.62,22.63,22.62,22.62,21000.0,22.62,22.63,22.62,22.62,21000.0
2015-03-05 14:15:00,22.63,22.66,22.63,22.66,48600.0,22.63,22.66,22.63,22.66,48600.0
2015-03-05 14:20:00,22.66,22.68,22.66,22.68,47400.0,22.66,22.68,22.66,22.68,47400.0
2015-03-05 14:25:00,22.68,22.69,22.66,22.67,47400.0,22.68,22.69,22.66,22.67,47400.0
2015-03-05 14:30:00,22.67,22.67,22.64,22.64,40200.0,22.67,22.67,22.64,22.64,40200.0
2015-03-05 14:35:00,22.63,22.63,22.59,22.59,30600.0,22.63,22.63,22.59,22.59,30600.0
2015-03-05 14:40:00,22.59,22.63,22.58,22.61,66000.0,22.59,22.63,22.58,22.61,66000.0
2015-03-05 14:45:00,22.61,22.61,22.59,22.61,37800.0,22.61,22.61,22.59,22.61,37800.0
2015-03-05 14:50:00,22.61,22.66,22.61,22.64,64800.0,22.61,22.66,22.61,22.64,64800.0
2015-03-05 14:55:00,22.64,22.64,22.59,22.6,47400.0,22.64,22.64,22.59,22.6,47400.0
2015-03-05 15:00:00,22.6,22.6,22.57,22.6,27600.0,22.6,22.6,22.57,22.6,27600.0
2015-03-05 15:05:00,22.6,22.61,22.59,22.61,57000.0,22.6,22.61,22.59,22.61,57000.0
2015-03-05 15:10:00,22.61,22.66,22.61,22.65,41400.0,22.61,22.66,22.61,22.65,41400.0
2015-03-05 15:15:00,22.66,22.67,22.64,22.65,43200.0,22.66,22.67,22.64,22.65,43200.0
2015-03-05 15:20:00,22.65,22.68,22.64,22.68,39000.0,22.65,22.68,22.64,22.68,39000.0
2015-03-05 15:25:00,22.68,22.72,22.67,22.72,54000.0,22.68,22.72,22.67,22.72,54000.0
2015-03-05 15:30:00,22.72,22.72,22.65,22.65,58200.0,22.72,22.72,22.65,22.65,58200.0
2015-03-05 15:35:00,22.66,22.67,22.66,22.67,21600.0,22.66,22.67,22.66,22.67,21600.0
2015-03-05 15:40:00,22.67,22.68,22.66,22.67,33000.0,22.67,22.68,22.66,22.67,33000.0
2015-03-05 15:45:00,22.67,22.68,22.65,22.68,52800.0,22.67,22.68,22.65,22.68,52800.0
2015-03-05 15:50:00,22.68,22.68,22.66,22.66,33000.0,22.68,22.68,22.66,22.66,33000.0
2015-03-05 15:55:00,22.66,22.67,22.61,22.61,375600.0,22.66,22.67,22.61,22.61,375600.0
2015-03-06 09:30:00,22.54,22.63,22.5,22.55,55800.0,22.54,22.63,22.5,22.55,55800.0
2015-03-06 09:35:00,22.55,22.63,22.51,22.54,29400.0,22.55,22.63,22.51,22.54,29400.0
2015-03-06 09:40:00,22.52,22.58,22.51,22.56,53400.0,22.52,22.58,22.51,22.56,53400.0
2015-03-06 09:45:00,22.56,22.63,22.55,22.59,85800.0,22.56,22.63,22.55,22.59,85800.0
2015-03-06 09:50:00,22.58,22.65,22.58,22.65,38400.0,22.58,22.65,22.58,22.65,38400.0
2015-03-06 09:55:00,22.65,22.67,22.58,22.58,47400.0,22.65,22.67,22.58,22.58,47400.0
2015-03-06 10:00:00,22.58,22.61,22.47,22.47,155400.0,22.58,22.61,22.47,22.47,155400.0
2015-03-06 10:05:00,22.5,22.53,22.47,22.48,43200.0,22.5,22.53,22.47,22.48,43200.0
2015-03-06 10:10:00,22.49,22.51,22.43,22.43,30600.0,22.49,22.51,22.43,22.43,30600.0
2015-03-06 10:15:00,22.44,22.44,22.42,22.43,22200.0,22.44,22.44,22.42,22.43,22200.0
2015-03-06 10:20:00,22.43,22.5,22.43,22.46,48000.0,22.43,22.5,22.43,22.46,48000.0
2015-03-06 10:25:00,22.46,22.49,22.46,22.48,29400.0,22.46,22.49,22.46,22.48,29400.0
2015-03-06 10:30:00,22.47,22.52,22.46,22.5,35400.0,22.47,22.52,22.46,22.5,35400.0
2015-03-06 10:35:00,22.51,22.52,22.5,22.5,182400.0,22.51,22.52,22.5,22.5,182400.0
2015-03-06 10:40:00,22.5,22.5,22.48,22.49,38400.0,22.5,22.5,22.48,22.49,38400.0
2015-03-06 10:45:00,22.51,22.52,22.48,22.49,18000.0,22.51,22.52,22.48,22.49,18000.0
2015-03-06 10:50:00,22.5,22.5,22.46,22.46,31800.0,22.5,22.5,22.46,22.46,31800.0
2015-03-06 10:55:00,22.44,22.47,22.44,22.47,27000.0,22.44,22.47,22.44,22.47,27000.0
2015-03-06 11:00:00,22.48,22.5,22.47,22.49,21600.0,22.48,22.5,22.47,22.49,21600.0
2015-03-06 11:05:00,22.49,22.49,22.44,22.45,29400.0,22.49,22.49,22.44,22.45,29400.0
2015-03-06 11:10:00,22.44,22.44,22.38,22.39,54600.0,22.44,22.44,22.38,22.39,54600.0
2015-03-06 11:15:00,22.38,22.4,22.38,22.39,55800.0,22.38,22.4,22.38,22.39,55800.0
2015-03-06 11:20:00,22.39,22.39,22.38,22.38,55200.0,22.39,22.39,22.38,22.38,55200.0
2015-03-06 11:25:00,22.38,22.4,22.38,22.38,61800.0,22.38,22.4,22.38,22.38,61800.0
2015-03-06 11:30:00,22.38,22.38,22.34,22.35,19800.0,22.38,22.38,22.34,22.35,19800.0
2015-03-06 11:35:00,22.35,22.36,22.33,22.35,9600.0,22.35,22.36,22.33,22.35,9600.0
2015-03-06 11:40:00,22.33,22.33,22.31,22.32,27000.0,22.33,22.33,22.31,22.32,27000.0
2015-03-06 11:45:00,22.32,22.33,22.32,22.33,17400.0,22.32,22.33,22.32,22.33,17400.0
2015-03-06 11:50:00,22.33,22.37,22.32,22.37,15000.0,22.33,22.37,22.32,22.37,15000.0
2015-03-06 11:55:00,22.38,22.38,22.36,22.38,15000.0,22.38,22.38,22.36,22.38,15000.0
2015-03-06 12:00:00,22.39,22.4,22.37,22.4,21600.0,22.39,22.4,22.37,22.4,21600.0
2015-03-06 12:05:00,22.39,22.4,22.38,22.38,21000.0,22.39,22.4,22.38,22.38,21000.0
2015-03-06 12:10:00,22.38,22.39,22.38,22.39,4800.0,22.38,22.39,22.38,22.39,4800.0
2015-03-06 12:15:00,22.39,22.39,22.34,22.34,13800.0,22.39,22.39,22.34,22.34,13800.0
2015-03-06 12:20:00,22.34,22.34,22.32,22.33,6600.0,22.34,22.34,22.32,22.33,6600.0
2015-03-06 12:25:00,22.33,22.35,22.32,22.34,15600.0,22.33,22.35,22.32,22.34,15600.0
2015-03-06 12:30:00,22.33,22.34,22.32,22.33,16200.0,22.33,22.34,22.32,22.33,16200.0
2015-03-06 12:35:00,22.33,22.35,22.33,22.33,9600.0,22.33,22.35,22.33,22.33,9600.0
2015-03-06 12:40:00,22.33,22.36,22.32,22.34,70800.0,22.33,22.36,22.32,22.34,70800.0
2015-03-06 12:45:00,22.35,22.35,22.33,22.33,6000.0,22.35,22.35,22.33,22.33,6000.0
2015-03-06 12:50:00,22.33,22.33,22.3,22.3,9000.0,22.33,22.33,22.3,22.3,9000.0
2015-03-06 12:55:00,22.31,22.31,22.29,22.31,15600.0,22.31,22.31,22.29,22.31,15600.0
2015-03-06 13:00:00,22.31,22.33,22.3,22.3,19200.0,22.31,22.33,22.3,22.3,19200.0
2015-03-06 13:05:00,22.31,22.32,22.3,22.32,11400.0,22.31,22.32,22.3,22.32,11400.0
2015-03-06 13:10:00,22.29,22.32,22.28,22.32,18600.0,22.29,22.32,22.28,22.32,18600.0
2015-03-06 13:15:00,22.33,22.33,22.29,22.3,21000.0,22.33,22.33,22.29,22.3,21000.0
2015-03-06 13:20:00,22.29,22.29,22.26,22.27,21600.0,22.29,22.29,22.26,22.27,21600.0
2015-03-06 13:25:00,22.27,22.31,22.26,22.31,15000.0,22.27,22.31,22.26,22.31,15000.0
2015-03-06 13:30:00,22.32,22.33,22.31,22.31,22800.0,22.32,22.33,22.31,22.31,22800.0
2015-03-06 13:35:00,22.3,22.3,22.28,22.29,19800.0,22.3,22.3,22.28,22.29,19800.0
2015-03-06 13:40:00,22.28,22.28,22.26,22.27,21600.0,22.28,22.28,22.26,22.27,21600.0
2015-03-06 13:45:00,22.26,22.27,22.25,22.27,29400.0,22.26,22.27,22.25,22.27,29400.0
2015-03-06 13:50:00,22.28,22.31,22.28,22.31,9600.0,22.28,22.31,22.28,22.31,9600.0
2015-03-06 13:55:00,22.29,22.3,22.28,22.29,11400.0,22.29,22.3,22.28,22.29,11400.0
2015-03-06 14:00:00,22.28,22.29,22.27,22.28,30600.0,22.28,22.29,22.27,22.28,30600.0
2015-03-06 14:05:00,22.28,22.28,22.25,22.28,19200.0,22.28,22.28,22.25,22.28,19200.0
2015-03-06 14:10:00,22.27,22.29,22.26,22.27,23400.0,22.27,22.29,22.26,22.27,23400.0
2015-03-06 14:15:00,22.26,22.28,22.26,22.27,20400.0,22.26,22.28,22.26,22.27,20400.0
2015-03-06 14:20:00,22.27,22.27,22.22,22.23,26400.0,22.27,22.27,22.22,22.23,26400.0
2015-03-06 14:25:00,22.23,22.24,22.19,22.2,186600.0,22.23,22.24,22.19,22.2,186600.0
2015-03-06 14:30:00,22.2,22.21,22.17,22.18,402000.0,22.2,22.21,22.17,22.18,402000.0
2015-03-06 14:35:00,22.19,22.19,22.12,22.12,103200.0,22.19,22.19,22.12,22.12,103200.0
2015-03-06 14:40:00,22.13,22.13,22.1,22.12,37200.0,22.13,22.13,22.1,22.12,37200.0
2015-03-06 14:45:00,22.12,22.14,22.11,22.13,10200.0,22.12,22.14,22.11,22.13,10200.0
2015-03-06 14:50:00,22.14,22.15,22.14,22.15,16800.0,22.14,22.15,22.14,22.15,16800.0
2015-03-06 14:55:00,22.15,22.17,22.14,22.16,25200.0,22.15,22.17,22.14,22.16,25200.0
2015-03-06 15:00:00,22.15,22.22,22.15,22.2,217200.0,22.15,22.22,22.15,22.2,217200.0
2015-03-06 15:05:00,22.21,22.24,22.19,22.19,108600.0,22.21,22.24,22.19,22.19,108600.0
2015-03-06 15:10:00,22.19,22.19,22.16,22.16,21000.0,22.19,22.19,22.16,22.16,21000.0
2015-03-06 15:15:00,22.17,22.18,22.16,22.16,20400.0,22.17,22.18,22.16,22.16,20400.0
2015-03-06 15:20:00,22.17,22.17,22.15,22.16,48600.0,22.17,22.17,22.15,22.16,48600.0
2015-03-06 15:25:00,22.17,22.17,22.11,22.14,45000.0,22.17,22.17,22.11,22.14,45000.0
2015-03-06 15:30:00,22.13,22.16,22.13,22.15,126000.0,22.13,22.16,22.13,22.15,126000.0
2015-03-06 15:35:00,22.15,22.17,22.15,22.16,82200.0,22.15,22.17,22.15,22.16,82200.0
2015-03-06 15:40:00,22.15,22.16,22.14,22.14,79800.0,22.15,22.16,22.14,22.14,79800.0
2015-03-06 15:45:00,22.13,22.16,22.13,22.16,73800.0,22.13,22.16,22.13,22.16,73800.0
2015-03-06 15:50:00,22.16,22.17,22.14,22.16,129600.0,22.16,22.17,22.14,22.16,129600.0
2015-03-06 15:55:00,22.16,22.17,22.16,22.16,278400.0,22.16,22.17,22.16,22.16,278400.0
2015-03-09 09:30:00,22.24,22.29,22.23,22.26,81600.0,22.24,22.29,22.23,22.26,81600.0
2015-03-09 09:35:00,22.25,22.27,22.19,22.24,39000.0,22.25,22.27,22.19,22.24,39000.0
2015-03-09 09:40:00,22.25,22.32,22.19,22.22,38400.0,22.25,22.32,22.19,22.22,38400.0
2015-03-09 09:45:00,22.21,22.26,22.19,22.24,90000.0,22.21,22.26,22.19,22.24,90000.0
2015-03-09 09:50:00,22.24,22.29,22.24,22.28,43800.0,22.24,22.29,22.24,22.28,43800.0
2015-03-09 09:55:00,22.29,22.32,22.22,22.25,115200.0,22.29,22.32,22.22,22.25,115200.0
2015-03-09 10:00:00,22.23,22.24,22.2,22.23,65400.0,22.23,22.24,22.2,22.23,65400.0
2015-03-09 10:05:00,22.21,22.24,22.18,22.2,37800.0,22.21,22.24,22.18,22.2,37800.0
2015-03-09 10:10:00,22.19,22.22,22.18,22.21,113400.0,22.19,22.22,22.18,22.21,113400.0
2015-03-09 10:15:00,22.22,22.22,22.16,22.16,28800.0,22.22,22.22,22.16,22.16,28800.0
2015-03-09 10:20:00,22.15,22.19,22.15,22.16,24000.0,22.15,22.19,22.15,22.16,24000.0
2015-03-09 10:25:00,22.15,22.17,22.13,22.16,31800.0,22.15,22.17,22.13,22.16,31800.0
2015-03-09 10:30:00,22.16,22.22,22.16,22.21,66600.0,22.16,22.22,22.16,22.21,66600.0
2015-03-09 10:35:00,22.22,22.23,22.2,22.2,136800.0,22.22,22.23,22.2,22.2,136800.0
2015-03-09 10:40:00,22.19,22.19,22.18,22.18,26400.0,22.19,22.19,22.18,22.18,26400.0
2015-03-09 10:45:00,22.16,22.16,22.14,22.14,27600.0,22.16,22.16,22.14,22.14,27600.0
2015-03-09 10:50:00,22.15,22.16,22.13,22.14,19200.0,22.15,22.16,22.13,22.14,19200.0
2015-03-09 10:55:00,22.15,22.16,22.12,22.13,33000.0,22.15,22.16,22.12,22.13,33000.0
2015-03-09 11:00:00,22.13,22.15,22.13,22.14,35400.0,22.13,22.15,22.13,22.14,35400.0
2015-03-09 11:05:00,22.14,22.17,22.09,22.1,156600.0,22.14,22.17,22.09,22.1,156600.0
2015-03-09 11:10:00,22.1,22.11,22.09,22.11,151800.0,22.1,22.11,22.09,22.11,151800.0
2015-03-09 11:15:00,22.12,22.18,22.1,22.11,158400.0,22.12,22.18,22.1,22.11,158400.0
2015-03-09 11:20:00,22.1,22.13,22.07,22.13,144600.0,22.1,22.13,22.07,22.13,144600.0
2015-03-09 11:25:00,22.12,22.15,22.11,22.14,150000.0,22.12,22.15,22.11,22.14,150000.0
2015-03-09 11:30:00,22.16,22.16,22.11,22.11,127200.0,22.16,22.16,22.11,22.11,127200.0
2015-03-09 11:35:00,22.1,22.13,22.08,22.08,159600.0,22.1,22.13,22.08,22.08,159600.0
2015-03-09 11:40:00,22.09,22.12,22.08,22.11,202800.0,22.09,22.12,22.08,22.11,202800.0
2015-03-09 11:45:00,22.13,22.23,22.12,22.22,100200.0,22.13,22.23,22.12,22.22,100200.0
2015-03-09 11:50:00,22.22,22.22,22.19,22.19,21600.0,22.22,22.22,22.19,22.19,21600.0
2015-03-09 11:55:00,22.19,22.25,22.18,22.25,67200.0,22.19,22.25,22.18,22.25,67200.0
2015-03-09 12:00:00,22.25,22.26,22.23,22.24,30000.0,22.25,22.26,22.23,22.24,30000.0
2015-03-09 12:05:00,22.25,22.3,22.25,22.29,38400.0,22.25,22.3,22.25,22.29,38400.0
2015-03-09 12:10:00,22.28,22.29,22.26,22.27,36600.0,22.28,22.29,22.26,22.27,36600.0
2015-03-09 12:15:00,22.26,22.28,22.25,22.28,18600.0,22.26,22.28,22.25,22.28,18600.0
2015-03-09 12:20:00,22.29,22.32,22.29,22.32,28200.0,22.29,22.32,22.29,22.32,28200.0
2015-03-09 12:25:00,22.32,22.33,22.31,22.33,42600.0,22.32,22.33,22.31,22.33,42600.0
2015-03-09 12:30:00,22.33,22.33,22.25,22.25,115200.0,22.33,22.33,22.25,22.25,115200.0
2015-03-09 12:35:00,22.26,22.29,22.22,22.22,174600.0,22.26,22.29,22.22,22.22,174600.0
2015-03-09 12:40:00,22.22,22.23,22.17,22.19,418200.0,22.22,22.23,22.17,22.19,418200.0
2015-03-09 12:45:00,22.19,22.19,22.16,22.17,385800.0,22.19,22.19,22.16,22.17,385800.0
2015-03-09 12:50:00,22.17,22.25,22.16,22.25,156000.0,22.17,22.25,22.16,22.25,156000.0
2015-03-09 12:55:00,22.24,22.28,22.24,22.25,113400.0,22.24,22.28,22.24,22.25,113400.0
2015-03-09 13:00:00,22.25,22.3,22.23,22.29,64200.0,22.25,22.3,22.23,22.29,64200.0
2015-03-09 13:05:00,22.28,22.29,22.27,22.28,23400.0,22.28,22.29,22.27,22.28,23400.0
2015-03-09 13:10:00,22.28,22.31,22.28,22.31,51600.0,22.28,22.31,22.28,22.31,51600.0
2015-03-09 13:15:00,22.3,22.3,22.16,22.18,444600.0,22.3,22.3,22.16,22.18,444600.0
2015-03-09 13:20:00,22.18,22.19,22.16,22.17,209400.0,22.18,22.19,22.16,22.17,209400.0
2015-03-09 13:25:00,22.17,22.18,22.15,22.16,73200.0,22.17,22.18,22.15,22.16,73200.0
2015-03-09 13:30:00,22.15,22.17,22.15,22.16,62400.0,22.15,22.17,22.15,22.16,62400.0
2015-03-09 13:35:00,22.16,22.18,22.16,22.17,54000.0,22.16,22.18,22.16,22.17,54000.0
2015-03-09 13:40:00,22.17,22.18,22.16,22.17,162600.0,22.17,22.18,22.16,22.17,162600.0
2015-03-09 13:45:00,22.17,22.17,22.16,22.17,183000.0,22.17,22.17,22.16,22.17,183000.0
2015-03-09 13:50:00,22.17,22.26,22.16,22.25,150600.0,22.17,22.26,22.16,22.25,150600.0
2015-03-09 13:55:00,22.26,22.27,22.22,22.27,74400.0,22.26,22.27,22.22,22.27,74400.0
2015-03-09 14:00:00,22.28,22.29,22.26,22.27,90000.0,22.28,22.29,22.26,22.27,90000.0
2015-03-09 14:05:00,22.28,22.33,22.28,22.33,111000.0,22.28,22.33,22.28,22.33,111000.0
2015-03-09 14:10:00,22.32,22.4,22.32,22.39,86400.0,22.32,22.4,22.32,22.39,86400.0
2015-03-09 14:15:00,22.4,22.41,22.33,22.37,98400.0,22.4,22.41,22.33,22.37,98400.0
2015-03-09 14:20:00,22.37,22.38,22.2,22.31,1137000.0,22.37,22.38,22.2,22.31,1137000.0
2015-03-09 14:25:00,22.31,22.33,22.26,22.31,157800.0,22.31,22.33,22.26,22.31,157800.0
2015-03-09 14:30:00,22.31,22.36,22.3,22.35,94800.0,22.31,22.36,22.3,22.35,94800.0
2015-03-09 14:35:00,22.36,22.36,22.18,22.2,1038000.0,22.36,22.36,22.18,22.2,1038000.0
2015-03-09 14:40:00,22.19,22.27,22.17,22.22,261600.0,22.19,22.27,22.17,22.22,261600.0
2015-03-09 14:45:00,22.23,22.26,22.22,22.22,71400.0,22.23,22.26,22.22,22.22,71400.0
2015-03-09 14:50:00,22.22,22.25,22.2,22.21,66600.0,22.22,22.25,22.2,22.21,66600.0
2015-03-09 14:55:00,22.21,22.25,22.18,22.25,48000.0,22.21,22.25,22.18,22.25,48000.0
2015-03-09 15:00:00,22.25,22.31,22.25,22.27,111000.0,22.25,22.31,22.25,22.27,111000.0
2015-03-09 15:05:00,22.28,22.31,22.28,22.29,84600.0,22.28,22.31,22.28,22.29,84600.0
2015-03-09 15:10:00,22.3,22.3,22.23,22.27,141600.0,22.3,22.3,22.23,22.27,141600.0
2015-03-09 15:15:00,22.27,22.3,22.27,22.29,114000.0,22.27,22.3,22.27,22.29,114000.0
2015-03-09 15:20:00,22.29,22.3,22.25,22.25,73200.0,22.29,22.3,22.25,22.25,73200.0
2015-03-09 15:25:00,22.25,22.31,22.24,22.29,136200.0,22.25,22.31,22.24,22.29,136200.0
2015-03-09 15:30:00,22.28,22.33,22.28,22.32,82200.0,22.28,22.33,22.28,22.32,82200.0
2015-03-09 15:35:00,22.32,22.33,22.31,22.31,112800.0,22.32,22.33,22.31,22.31,112800.0
2015-03-09 15:40:00,22.32,22.35,22.3,22.33,154200.0,22.32,22.35,22.3,22.33,154200.0
2015-03-09 15:45:00,22.33,22.34,22.33,22.33,142200.0,22.33,22.34,22.33,22.33,142200.0
2015-03-09 15:50:00,22.34,22.34,22.32,22.32,117600.0,22.34,22.34,22.32,22.32,117600.0
2015-03-09 15:55:00,22.33,22.33,22.31,22.32,197400.0,22.33,22.33,22.31,22.32,197400.0
2015-03-10 09:30:00,22.15,22.25,22.1,22.1,82200.0,22.15,22.25,22.1,22.1,82200.0
2015-03-10 09:35:00,22.1,22.15,22.03,22.08,94800.0,22.1,22.15,22.03,22.08,94800.0
2015-03-10 09:40:00,22.1,22.1,22.05,22.07,26400.0,22.1,22.1,22.05,22.07,26400.0
2015-03-10 09:45:00,22.05,22.06,22.0,22.02,49200.0,22.05,22.06,22.0,22.02,49200.0
2015-03-10 09:50:00,22.0,22.16,22.0,22.15,65400.0,22.0,22.16,22.0,22.15,65400.0
2015-03-10 09:55:00,22.14,22.21,22.13,22.16,57600.0,22.14,22.21,22.13,22.16,57600.0
2015-03-10 10:00:00,22.16,22.18,22.11,22.12,72000.0,22.16,22.18,22.11,22.12,72000.0
2015-03-10 10:05:00,22.15,22.15,22.12,22.14,13800.0,22.15,22.15,22.12,22.14,13800.0
2015-03-10 10:10:00,22.15,22.21,22.11,22.18,120600.0,22.15,22.21,22.11,22.18,120600.0
2015-03-10 10:15:00,22.18,22.19,22.15,22.19,48600.0,22.18,22.19,22.15,22.19,48600.0
2015-03-10 10:20:00,22.22,22.24,22.22,22.22,26400.0,22.22,22.24,22.22,22.22,26400.0
2015-03-10 10:25:00,22.23,22.31,22.22,22.31,39600.0,22.23,22.31,22.22,22.31,39600.0
2015-03-10 10:30:00,22.3,22.3,22.26,22.26,156000.0,22.3,22.3,22.26,22.26,156000.0
2015-03-10 10:35:00,22.28,22.3,22.23,22.26,52200.0,22.28,22.3,22.23,22.26,52200.0
2015-03-10 10:40:00,22.25,22.26,22.23,22.23,37800.0,22.25,22.26,22.23,22.23,37800.0
2015-03-10 10:45:00,22.24,22.25,22.22,22.25,19800.0,22.24,22.25,22.22,22.25,19800.0
2015-03-10 10:50:00,22.26,22.26,22.24,22.25,40200.0,22.26,22.26,22.24,22.25,40200.0
2015-03-10 10:55:00,22.25,22.26,22.24,22.25,60600.0,22.25,22.26,22.24,22.25,60600.0
2015-03-10 11:00:00,22.24,22.27,22.24,22.26,172800.0,22.24,22.27,22.24,22.26,172800.0
2015-03-10 11:05:00,22.25,22.27,22.24,22.25,43200.0,22.25,22.27,22.24,22.25,43200.0
2015-03-10 11:10:00,22.25,22.27,22.24,22.25,74400.0,22.25,22.27,22.24,22.25,74400.0
2015-03-10 11:15:00,22.25,22.26,22.23,22.25,45000.0,22.25,22.26,22.23,22.25,45000.0
2015-03-10 11:20:00,22.26,22.26,22.25,22.25,15000.0,22.26,22.26,22.25,22.25,15000.0
2015-03-10 11:25:00,22.25,22.27,22.25,22.25,51000.0,22.25,22.27,22.25,22.25,51000.0
2015-03-10 11:30:00,22.25,22.25,22.23,22.23,42600.0,22.25,22.25,22.23,22.23,42600.0
2015-03-10 11:35:00,22.24,22.24,22.21,22.22,19800.0,22.24,22.24,22.21,22.22,19800.0
2015-03-10 11:40:00,22.23,22.23,22.21,22.22,32400.0,22.23,22.23,22.21,22.22,32400.0
2015-03-10 11:45:00,22.22,22.26,22.22,22.22,51000.0,22.22,22.26,22.22,22.22,51000.0
2015-03-10 11:50:00,22.22,22.22,22.19,22.19,16200.0,22.22,22.22,22.19,22.19,16200.0
2015-03-10 11:55:00,22.19,22.21,22.19,22.19,33000.0,22.19,22.21,22.19,22.19,33000.0
2015-03-10 12:00:00,22.19,22.19,22.18,22.19,12600.0,22.19,22.19,22.18,22.19,12600.0
2015-03-10 12:05:00,22.19,22.24,22.19,22.22,146400.0,22.19,22.24,22.19,22.22,146400.0
2015-03-10 12:10:00,22.23,22.25,22.23,22.24,16200.0,22.23,22.25,22.23,22.24,16200.0
2015-03-10 12:15:00,22.24,22.25,22.21,22.22,29400.0,22.24,22.25,22.21,22.22,29400.0
2015-03-10 12:20:00,22.21,22.21,22.17,22.18,32400.0,22.21,22.21,22.17,22.18,32400.0
2015-03-10 12:25:00,22.18,22.21,22.18,22.2,16200.0,22.18,22.21,22.18,22.2,16200.0
2015-03-10 12:30:00,22.19,22.19,22.18,22.18,13800.0,22.19,22.19,22.18,22.18,13800.0
2015-03-10 12:35:00,22.18,22.21,22.18,22.21,27600.0,22.18,22.21,22.18,22.21,27600.0
2015-03-10 12:40:00,22.2,22.21,22.19,22.2,24600.0,22.2,22.21,22.19,22.2,24600.0
2015-03-10 12:45:00,22.2,22.2,22.16,22.19,26400.0,22.2,22.2,22.16,22.19,26400.0
2015-03-10 12:50:00,22.18,22.19,22.18,22.18,36000.0,22.18,22.19,22.18,22.18,36000.0
2015-03-10 12:55:00,22.17,22.19,22.17,22.17,19800.0,22.17,22.19,22.17,22.17,19800.0
2015-03-10 13:00:00,22.18,22.19,22.17,22.19,10800.0,22.18,22.19,22.17,22.19,10800.0
2015-03-10 13:05:00,22.19,22.21,22.18,22.19,19200.0,22.19,22.21,22.18,22.19,19200.0
2015-03-10 13:10:00,22.19,22.19,22.17,22.17,16800.0,22.19,22.19,22.17,22.17,16800.0
2015-03-10 13:15:00,22.17,22.19,22.16,22.19,15000.0,22.17,22.19,22.16,22.19,15000.0
2015-03-10 13:20:00,22.19,22.22,22.19,22.22,19800.0,22.19,22.22,22.19,22.22,19800.0
2015-03-10 13:25:00,22.22,22.24,22.22,22.22,18600.0,22.22,22.24,22.22,22.22,18600.0
2015-03-10 13:30:00,22.21,22.24,22.21,22.24,67200.0,22.21,22.24,22.21,22.24,67200.0
2015-03-10 13:35:00,22.23,22.23,22.19,22.19,24000.0,22.23,22.23,22.19,22.19,24000.0
2015-03-10 13:40:00,22.19,22.22,22.18,22.22,18000.0,22.19,22.22,22.18,22.22,18000.0
2015-03-10 13:45:00,22.22,22.25,22.22,22.24,83400.0,22.22,22.25,22.22,22.24,83400.0
2015-03-10 13:50:00,22.24,22.24,22.22,22.23,88200.0,22.24,22.24,22.22,22.23,88200.0
2015-03-10 13:55:00,22.23,22.24,22.22,22.23,25800.0,22.23,22.24,22.22,22.23,25800.0
2015-03-10 14:00:00,22.24,22.25,22.23,22.24,13800.0,22.24,22.25,22.23,22.24,13800.0
2015-03-10 14:05:00,22.25,22.27,22.23,22.24,199200.0,22.25,22.27,22.23,22.24,199200.0
2015-03-10 14:10:00,22.25,22.25,22.17,22.18,51600.0,22.25,22.25,22.17,22.18,51600.0
2015-03-10 14:15:00,22.18,22.18,22.17,22.18,16800.0,22.18,22.18,22.17,22.18,16800.0
2015-03-10 14:20:00,22.17,22.17,22.15,22.15,25200.0,22.17,22.17,22.15,22.15,25200.0
2015-03-10 14:25:00,22.15,22.16,22.15,22.15,13200.0,22.15,22.16,22.15,22.15,13200.0
2015-03-10 14:30:00,22.15,22.18,22.15,22.16,45600.0,22.15,22.18,22.15,22.16,45600.0
2015-03-10 14:35:00,22.16,22.17,22.15,22.15,27000.0,22.16,22.17,22.15,22.15,27000.0
2015-03-10 14:40:00,22.15,22.18,22.15,22.18,34800.0,22.15,22.18,22.15,22.18,34800.0
2015-03-10 14:45:00,22.18,22.18,22.13,22.15,87000.0,22.18,22.18,22.13,22.15,87000.0
2015-03-10 14:50:00,22.14,22.16,22.12,22.13,40800.0,22.14,22.16,22.12,22.13,40800.0
2015-03-10 14:55:00,22.13,22.13,22.12,22.12,12000.0,22.13,22.13,22.12,22.12,12000.0
2015-03-10 15:00:00,22.12,22.17,22.11,22.15,72600.0,22.12,22.17,22.11,22.15,72600.0
2015-03-10 15:05:00,22.15,22.18,22.14,22.17,58800.0,22.15,22.18,22.14,22.17,58800.0
2015-03-10 15:10:00,22.18,22.18,22.15,22.15,39000.0,22.18,22.18,22.15,22.15,39000.0
2015-03-10 15:15:00,22.15,22.2,22.14,22.19,31200.0,22.15,22.2,22.14,22.19,31200.0
2015-03-10 15:20:00,22.21,22.23,22.21,22.22,31200.0,22.21,22.23,22.21,22.22,31200.0
2015-03-10 15:25:00,22.22,22.23,22.21,22.22,52200.0,22.22,22.23,22.21,22.22,52200.0
2015-03-10 15:30:00,22.22,22.24,22.19,22.24,70200.0,22.22,22.24,22.19,22.24,70200.0
2015-03-10 15:35:00,22.23,22.29,22.23,22.29,64800.0,22.23,22.29,22.23,22.29,64800.0
2015-03-10 15:40:00,22.28,22.29,22.27,22.29,81600.0,22.28,22.29,22.27,22.29,81600.0
2015-03-10 15:45:00,22.28,22.31,22.27,22.31,195600.0,22.28,22.31,22.27,22.31,195600.0
2015-03-10 15:50:00,22.31,22.31,22.28,22.29,159600.0,22.31,22.31,22.28,22.29,159600.0
2015-03-10 15:55:00,22.29,22.29,22.27,22.27,469200.0,22.29,22.29,22.27,22.27,469200.0
2015-03-11 09:30:00,22.33,22.39,22.28,22.33,175200.0,22.33,22.39,22.28,22.33,175200.0
2015-03-11 09:35:00,22.28,22.37,22.28,22.34,45000.0,22.28,22.37,22.28,22.34,45000.0
2015-03-11 09:40:00,22.35,22.42,22.35,22.38,147000.0,22.35,22.42,22.35,22.38,147000.0
2015-03-11 09:45:00,22.38,22.49,22.38,22.49,73800.0,22.38,22.49,22.38,22.49,73800.0
2015-03-11 09:50:00,22.48,22.62,22.48,22.58,171600.0,22.48,22.62,22.48,22.58,171600.0
2015-03-11 09:55:00,22.61,22.67,22.6,22.61,63600.0,22.61,22.67,22.6,22.61,63600.0
2015-03-11 10:00:00,22.62,22.64,22.58,22.6,40800.0,22.62,22.64,22.58,22.6,40800.0
2015-03-11 10:05:00,22.6,22.61,22.57,22.6,121200.0,22.6,22.61,22.57,22.6,121200.0
2015-03-11 10:10:00,22.59,22.59,22.48,22.5,70200.0,22.59,22.59,22.48,22.5,70200.0
2015-03-11 10:15:00,22.49,22.56,22.48,22.53,32400.0,22.49,22.56,22.48,22.53,32400.0
2015-03-11 10:20:00,22.54,22.54,22.52,22.54,59400.0,22.54,22.54,22.52,22.54,59400.0
2015-03-11 10:25:00,22.55,22.56,22.53,22.56,25800.0,22.55,22.56,22.53,22.56,25800.0
2015-03-11 10:30:00,22.56,22.58,22.53,22.54,33000.0,22.56,22.58,22.53,22.54,33000.0
2015-03-11 10:35:00,22.53,22.55,22.53,22.54,28200.0,22.53,22.55,22.53,22.54,28200.0
2015-03-11 10:40:00,22.54,22.54,22.47,22.47,41400.0,22.54,22.54,22.47,22.47,41400.0
2015-03-11 10:45:00,22.46,22.47,22.44,22.45,43800.0,22.46,22.47,22.44,22.45,43800.0
2015-03-11 10:50:00,22.45,22.48,22.45,22.48,15000.0,22.45,22.48,22.45,22.48,15000.0
2015-03-11 10:55:00,22.48,22.51,22.47,22.49,27000.0,22.48,22.51,22.47,22.49,27000.0
2015-03-11 11:00:00,22.49,22.5,22.48,22.48,21600.0,22.49,22.5,22.48,22.48,21600.0
2015-03-11 11:05:00,22.48,22.49,22.47,22.47,49800.0,22.48,22.49,22.47,22.47,49800.0
2015-03-11 11:10:00,22.47,22.52,22.47,22.52,25200.0,22.47,22.52,22.47,22.52,25200.0
2015-03-11 11:15:00,22.51,22.54,22.51,22.54,16800.0,22.51,22.54,22.51,22.54,16800.0
2015-03-11 11:20:00,22.54,22.55,22.53,22.54,12600.0,22.54,22.55,22.53,22.54,12600.0
2015-03-11 11:25:00,22.54,22.57,22.53,22.56,30600.0,22.54,22.57,22.53,22.56,30600.0
2015-03-11 11:30:00,22.56,22.57,22.56,22.56,22200.0,22.56,22.57,22.56,22.56,22200.0
2015-03-11 11:35:00,22.56,22.56,22.5,22.5,21000.0,22.56,22.56,22.5,22.5,21000.0
2015-03-11 11:40:00,22.5,22.52,22.5,22.52,16200.0,22.5,22.52,22.5,22.52,16200.0
2015-03-11 11:45:00,22.51,22.53,22.5,22.5,82800.0,22.51,22.53,22.5,22.5,82800.0
2015-03-11 11:50:00,22.5,22.5,22.49,22.5,22800.0,22.5,22.5,22.49,22.5,22800.0
2015-03-11 11:55:00,22.49,22.5,22.47,22.49,12600.0,22.49,22.5,22.47,22.49,12600.0
2015-03-11 12:00:00,22.49,22.49,22.48,22.48,20400.0,22.49,22.49,22.48,22.48,20400.0
2015-03-11 12:05:00,22.46,22.47,22.43,22.44,24000.0,22.46,22.47,22.43,22.44,24000.0
2015-03-11 12:10:00,22.43,22.46,22.43,22.44,15000.0,22.43,22.46,22.43,22.44,15000.0
2015-03-11 12:15:00,22.46,22.52,22.46,22.49,33000.0,22.46,22.52,22.46,22.49,33000.0
2015-03-11 12:20:00,22.5,22.5,22.48,22.49,40800.0,22.5,22.5,22.48,22.49,40800.0
2015-03-11 12:25:00,22.49,22.5,22.47,22.5,15000.0,22.49,22.5,22.47,22.5,15000.0
2015-03-11 12:30:00,22.5,22.51,22.48,22.5,81000.0,22.5,22.51,22.48,22.5,81000.0
2015-03-11 12:35:00,22.5,22.51,22.49,22.5,45600.0,22.5,22.51,22.49,22.5,45600.0
2015-03-11 12:40:00,22.5,22.51,22.49,22.49,19200.0,22.5,22.51,22.49,22.49,19200.0
2015-03-11 12:45:00,22.5,22.51,22.48,22.49,112800.0,22.5,22.51,22.48,22.49,112800.0
2015-03-11 12:50:00,22.5,22.51,22.49,22.5,35400.0,22.5,22.51,22.49,22.5,35400.0
2015-03-11 12:55:00,22.5,22.5,22.49,22.49,33000.0,22.5,22.5,22.49,22.49,33000.0
2015-03-11 13:00:00,22.5,22.5,22.49,22.5,22200.0,22.5,22.5,22.49,22.5,22200.0
2015-03-11 13:05:00,22.5,22.51,22.5,22.5,40200.0,22.5,22.51,22.5,22.5,40200.0
2015-03-11 13:10:00,22.5,22.5,22.5,22.5,46200.0,22.5,22.5,22.5,22.5,46200.0
2015-03-11 13:15:00,22.5,22.5,22.5,22.5,39000.0,22.5,22.5,22.5,22.5,39000.0
2015-03-11 13:20:00,22.5,22.5,22.49,22.5,44400.0,22.5,22.5,22.49,22.5,44400.0
2015-03-11 13:25:00,22.5,22.5,22.49,22.49,61200.0,22.5,22.5,22.49,22.49,61200.0
2015-03-11 13:30:00,22.49,22.5,22.48,22.48,24000.0,22.49,22.5,22.48,22.48,24000.0
2015-03-11 13:35:00,22.49,22.51,22.49,22.5,43200.0,22.49,22.51,22.49,22.5,43200.0
2015-03-11 13:40:00,22.5,22.5,22.5,22.5,84000.0,22.5,22.5,22.5,22.5,84000.0
2015-03-11 13:45:00,22.5,22.5,22.48,22.49,49800.0,22.5,22.5,22.48,22.49,49800.0
2015-03-11 13:50:00,22.49,22.5,22.49,22.5,39000.0,22.49,22.5,22.49,22.5,39000.0
2015-03-11 13:55:00,22.5,22.5,22.5,22.5,72000.0,22.5,22.5,22.5,22.5,72000.0
2015-03-11 14:00:00,22.5,22.5,22.5,22.5,55800.0,22.5,22.5,22.5,22.5,55800.0
2015-03-11 14:05:00,22.5,22.5,22.5,22.5,125400.0,22.5,22.5,22.5,22.5,125400.0
2015-03-11 14:10:00,22.5,22.5,22.49,22.5,112800.0,22.5,22.5,22.49,22.5,112800.0
2015-03-11 14:15:00,22.5,22.58,22.5,22.5,439800.0,22.5,22.58,22.5,22.5,439800.0
2015-03-11 14:20:00,22.5,22.5,22.5,22.5,60000.0,22.5,22.5,22.5,22.5,60000.0
2015-03-11 14:25:00,22.5,22.5,22.49,22.5,68400.0,22.5,22.5,22.49,22.5,68400.0
2015-03-11 14:30:00,22.5,22.5,22.49,22.5,62400.0,22.5,22.5,22.49,22.5,62400.0
2015-03-11 14:35:00,22.49,22.5,22.48,22.5,42600.0,22.49,22.5,22.48,22.5,42600.0
2015-03-11 14:40:00,22.49,22.49,22.48,22.49,28200.0,22.49,22.49,22.48,22.49,28200.0
2015-03-11 14:45:00,22.5,22.5,22.5,22.5,64800.0,22.5,22.5,22.5,22.5,64800.0
2015-03-11 14:50:00,22.5,22.51,22.5,22.5,81600.0,22.5,22.51,22.5,22.5,81600.0
2015-03-11 14:55:00,22.5,22.5,22.5,22.5,25800.0,22.5,22.5,22.5,22.5,25800.0
2015-03-11 15:00:00,22.5,22.5,22.5,22.5,129000.0,22.5,22.5,22.5,22.5,129000.0
2015-03-11 15:05:00,22.5,22.51,22.49,22.5,91800.0,22.5,22.51,22.49,22.5,91800.0
2015-03-11 15:10:00,22.5,22.5,22.5,22.5,86400.0,22.5,22.5,22.5,22.5,86400.0
2015-03-11 15:15:00,22.5,22.5,22.47,22.48,84000.0,22.5,22.5,22.47,22.48,84000.0
2015-03-11 15:20:00,22.49,22.49,22.47,22.47,35400.0,22.49,22.49,22.47,22.47,35400.0
2015-03-11 15:25:00,22.47,22.49,22.46,22.47,67200.0,22.47,22.49,22.46,22.47,67200.0
2015-03-11 15:30:00,22.47,22.47,22.44,22.44,39000.0,22.47,22.47,22.44,22.44,39000.0
2015-03-11 15:35:00,22.45,22.47,22.45,22.47,70800.0,22.45,22.47,22.45,22.47,70800.0
2015-03-11 15:40:00,22.46,22.48,22.46,22.47,60000.0,22.46,22.48,22.46,22.47,60000.0
2015-03-11 15:45:00,22.47,22.47,22.44,22.45,64800.0,22.47,22.47,22.44,22.45,64800.0
2015-03-11 15:50:00,22.44,22.47,22.44,22.46,66600.0,22.44,22.47,22.44,22.46,66600.0
2015-03-11 15:55:00,22.46,22.48,22.45,22.46,109800.0,22.46,22.48,22.45,22.46,109800.0
2015-03-12 09:30:00,22.51,22.6,22.48,22.51,210000.0,22.51,22.6,22.48,22.51,210000.0
2015-03-12 09:35:00,22.5,22.59,22.48,22.5,304200.0,22.5,22.59,22.48,22.5,304200.0
2015-03-12 09:40:00,22.53,22.53,22.47,22.51,79800.0,22.53,22.53,22.47,22.51,79800.0
2015-03-12 09:45:00,22.49,22.51,22.47,22.5,52800.0,22.49,22.51,22.47,22.5,52800.0
2015-03-12 09:50:00,22.49,22.51,22.47,22.47,41400.0,22.49,22.51,22.47,22.47,41400.0
2015-03-12 09:55:00,22.47,22.5,22.47,22.5,47400.0,22.47,22.5,22.47,22.5,47400.0
2015-03-12 10:00:00,22.5,22.54,22.46,22.48,160200.0,22.5,22.54,22.46,22.48,160200.0
2015-03-12 10:05:00,22.48,22.51,22.45,22.49,90600.0,22.48,22.51,22.45,22.49,90600.0
2015-03-12 10:10:00,22.5,22.51,22.49,22.5,66000.0,22.5,22.51,22.49,22.5,66000.0
2015-03-12 10:15:00,22.5,22.51,22.48,22.5,109200.0,22.5,22.51,22.48,22.5,109200.0
2015-03-12 10:20:00,22.5,22.51,22.49,22.49,179400.0,22.5,22.51,22.49,22.49,179400.0
2015-03-12 10:25:00,22.49,22.5,22.48,22.5,19200.0,22.49,22.5,22.48,22.5,19200.0
2015-03-12 10:30:00,22.5,22.55,22.5,22.53,120600.0,22.5,22.55,22.5,22.53,120600.0
2015-03-12 10:35:00,22.52,22.56,22.51,22.56,62400.0,22.52,22.56,22.51,22.56,62400.0
2015-03-12 10:40:00,22.57,22.61,22.57,22.6,175200.0,22.57,22.61,22.57,22.6,175200.0
2015-03-12 10:45:00,22.6,22.63,22.59,22.63,22800.0,22.6,22.63,22.59,22.63,22800.0
2015-03-12 10:50:00,22.62,22.66,22.62,22.65,61800.0,22.62,22.66,22.62,22.65,61800.0
2015-03-12 10:55:00,22.65,22.66,22.65,22.66,22800.0,22.65,22.66,22.65,22.66,22800.0
2015-03-12 11:00:00,22.65,22.69,22.65,22.69,104400.0,22.65,22.69,22.65,22.69,104400.0
2015-03-12 11:05:00,22.69,22.71,22.69,22.71,52800.0,22.69,22.71,22.69,22.71,52800.0
2015-03-12 11:10:00,22.69,22.71,22.68,22.7,61800.0,22.69,22.71,22.68,22.7,61800.0
2015-03-12 11:15:00,22.7,22.72,22.7,22.71,25800.0,22.7,22.72,22.7,22.71,25800.0
2015-03-12 11:20:00,22.71,22.76,22.71,22.75,61200.0,22.71,22.76,22.71,22.75,61200.0
2015-03-12 11:25:00,22.75,22.76,22.75,22.76,17400.0,22.75,22.76,22.75,22.76,17400.0
2015-03-12 11:30:00,22.76,22.76,22.72,22.72,36600.0,22.76,22.76,22.72,22.72,36600.0
2015-03-12 11:35:00,22.72,22.73,22.71,22.71,38400.0,22.72,22.73,22.71,22.71,38400.0
2015-03-12 11:40:00,22.72,22.72,22.71,22.72,21000.0,22.72,22.72,22.71,22.72,21000.0
2015-03-12 11:45:00,22.71,22.75,22.71,22.75,21600.0,22.71,22.75,22.71,22.75,21600.0
2015-03-12 11:50:00,22.75,22.76,22.72,22.72,39600.0,22.75,22.76,22.72,22.72,39600.0
2015-03-12 11:55:00,22.72,22.72,22.7,22.71,16200.0,22.72,22.72,22.7,22.71,16200.0
2015-03-12 12:00:00,22.7,22.72,22.7,22.72,12600.0,22.7,22.72,22.7,22.72,12600.0
2015-03-12 12:05:00,22.72,22.74,22.72,22.73,21600.0,22.72,22.74,22.72,22.73,21600.0
2015-03-12 12:10:00,22.73,22.74,22.72,22.73,33600.0,22.73,22.74,22.72,22.73,33600.0
2015-03-12 12:15:00,22.73,22.75,22.72,22.75,25800.0,22.73,22.75,22.72,22.75,25800.0
2015-03-12 12:20:00,22.74,22.75,22.73,22.75,25200.0,22.74,22.75,22.73,22.75,25200.0
2015-03-12 12:25:00,22.75,22.76,22.71,22.73,102600.0,22.75,22.76,22.71,22.73,102600.0
2015-03-12 12:30:00,22.73,22.74,22.72,22.72,75000.0,22.73,22.74,22.72,22.72,75000.0
2015-03-12 12:35:00,22.72,22.72,22.71,22.72,30000.0,22.72,22.72,22.71,22.72,30000.0
2015-03-12 12:40:00,22.72,22.73,22.72,22.72,75000.0,22.72,22.73,22.72,22.72,75000.0
2015-03-12 12:45:00,22.72,22.73,22.71,22.73,54000.0,22.72,22.73,22.71,22.73,54000.0
2015-03-12 12:50:00,22.72,22.73,22.72,22.72,51000.0,22.72,22.73,22.72,22.72,51000.0
2015-03-12 12:55:00,22.72,22.72,22.71,22.72,24600.0,22.72,22.72,22.71,22.72,24600.0
2015-03-12 13:00:00,22.72,22.73,22.71,22.71,42600.0,22.72,22.73,22.71,22.71,42600.0
2015-03-12 13:05:00,22.71,22.73,22.71,22.71,135600.0,22.71,22.73,22.71,22.71,135600.0
2015-03-12 13:10:00,22.71,22.71,22.7,22.7,15000.0,22.71,22.71,22.7,22.7,15000.0
2015-03-12 13:15:00,22.71,22.73,22.7,22.72,114000.0,22.71,22.73,22.7,22.72,114000.0
2015-03-12 13:20:00,22.72,22.73,22.71,22.72,58800.0,22.72,22.73,22.71,22.72,58800.0
2015-03-12 13:25:00,22.72,22.73,22.72,22.72,52200.0,22.72,22.73,22.72,22.72,52200.0
2015-03-12 13:30:00,22.72,22.72,22.71,22.72,27600.0,22.72,22.72,22.71,22.72,27600.0
2015-03-12 13:35:00,22.72,22.73,22.72,22.72,63000.0,22.72,22.73,22.72,22.72,63000.0
2015-03-12 13:40:00,22.72,22.73,22.72,22.72,69000.0,22.72,22.73,22.72,22.72,69000.0
2015-03-12 13:45:00,22.72,22.73,22.72,22.72,90000.0,22.72,22.73,22.72,22.72,90000.0
2015-03-12 13:50:00,22.72,22.73,22.71,22.73,262200.0,22.72,22.73,22.71,22.73,262200.0
2015-03-12 13:55:00,22.73,22.78,22.73,22.77,94800.0,22.73,22.78,22.73,22.77,94800.0
2015-03-12 14:00:00,22.77,22.8,22.77,22.8,13800.0,22.77,22.8,22.77,22.8,13800.0
2015-03-12 14:05:00,22.8,22.83,22.8,22.82,87000.0,22.8,22.83,22.8,22.82,87000.0
2015-03-12 14:10:00,22.82,22.82,22.81,22.82,23400.0,22.82,22.82,22.81,22.82,23400.0
2015-03-12 14:15:00,22.82,22.82,22.79,22.79,26400.0,22.82,22.82,22.79,22.79,26400.0
2015-03-12 14:20:00,22.79,22.79,22.76,22.77,33000.0,22.79,22.79,22.76,22.77,33000.0
2015-03-12 14:25:00,22.77,22.79,22.77,22.79,33000.0,22.77,22.79,22.77,22.79,33000.0
2015-03-12 14:30:00,22.79,22.8,22.77,22.77,45600.0,22.79,22.8,22.77,22.77,45600.0
2015-03-12 14:35:00,22.76,22.78,22.73,22.74,88800.0,22.76,22.78,22.73,22.74,88800.0
2015-03-12 14:40:00,22.73,22.8,22.73,22.8,40800.0,22.73,22.8,22.73,22.8,40800.0
2015-03-12 14:45:00,22.79,22.83,22.79,22.82,15600.0,22.79,22.83,22.79,22.82,15600.0
2015-03-12 14:50:00,22.82,22.83,22.82,22.83,87000.0,22.82,22.83,22.82,22.83,87000.0
2015-03-12 14:55:00,22.83,22.88,22.83,22.87,66000.0,22.83,22.88,22.83,22.87,66000.0
2015-03-12 15:00:00,22.88,22.9,22.86,22.86,382200.0,22.88,22.9,22.86,22.86,382200.0
2015-03-12 15:05:00,22.86,22.86,22.83,22.83,194400.0,22.86,22.86,22.83,22.83,194400.0
2015-03-12 15:10:00,22.83,22.84,22.83,22.83,79800.0,22.83,22.84,22.83,22.83,79800.0
2015-03-12 15:15:00,22.83,22.84,22.83,22.83,51000.0,22.83,22.84,22.83,22.83,51000.0
2015-03-12 15:20:00,22.82,22.84,22.82,22.83,66000.0,22.82,22.84,22.82,22.83,66000.0
2015-03-12 15:25:00,22.83,22.83,22.83,22.83,48600.0,22.83,22.83,22.83,22.83,48600.0
2015-03-12 15:30:00,22.83,22.83,22.82,22.82,69600.0,22.83,22.83,22.82,22.82,69600.0
2015-03-12 15:35:00,22.82,22.84,22.81,22.83,76200.0,22.82,22.84,22.81,22.83,76200.0
2015-03-12 15:40:00,22.83,22.84,22.83,22.84,90000.0,22.83,22.84,22.83,22.84,90000.0
2015-03-12 15:45:00,22.83,22.84,22.83,22.83,124200.0,22.83,22.84,22.83,22.83,124200.0
2015-03-12 15:50:00,22.83,22.84,22.83,22.83,147600.0,22.83,22.84,22.83,22.83,147600.0
2015-03-12 15:55:00,22.83,22.84,22.83,22.83,195000.0,22.83,22.84,22.83,22.83,195000.0
2015-03-13 09:30:00,22.81,22.87,22.81,22.86,108600.0,22.81,22.87,22.81,22.86,108600.0
2015-03-13 09:35:00,22.81,22.87,22.81,22.83,60000.0,22.81,22.87,22.81,22.83,60000.0
2015-03-13 09:40:00,22.84,22.86,22.8,22.86,82800.0,22.84,22.86,22.8,22.86,82800.0
2015-03-13 09:45:00,22.84,22.89,22.83,22.87,241800.0,22.84,22.89,22.83,22.87,241800.0
2015-03-13 09:50:00,22.87,22.87,22.82,22.82,133800.0,22.87,22.87,22.82,22.82,133800.0
2015-03-13 09:55:00,22.83,22.84,22.82,22.82,61200.0,22.83,22.84,22.82,22.82,61200.0
2015-03-13 10:00:00,22.82,22.83,22.75,22.75,135600.0,22.82,22.83,22.75,22.75,135600.0
2015-03-13 10:05:00,22.75,22.79,22.73,22.79,48000.0,22.75,22.79,22.73,22.79,48000.0
2015-03-13 10:10:00,22.79,22.84,22.79,22.81,71400.0,22.79,22.84,22.79,22.81,71400.0
2015-03-13 10:15:00,22.82,22.83,22.81,22.83,75600.0,22.82,22.83,22.81,22.83,75600.0
2015-03-13 10:20:00,22.83,22.83,22.81,22.82,29400.0,22.83,22.83,22.81,22.82,29400.0
2015-03-13 10:25:00,22.82,22.82,22.79,22.79,12000.0,22.82,22.82,22.79,22.79,12000.0
2015-03-13 10:30:00,22.79,22.79,22.77,22.79,15600.0,22.79,22.79,22.77,22.79,15600.0
2015-03-13 10:35:00,22.79,22.82,22.78,22.8,77400.0,22.79,22.82,22.78,22.8,77400.0
2015-03-13 10:40:00,22.83,22.83,22.77,22.77,19800.0,22.83,22.83,22.77,22.77,19800.0
2015-03-13 10:45:00,22.77,22.77,22.75,22.75,16800.0,22.77,22.77,22.75,22.75,16800.0
2015-03-13 10:50:00,22.76,22.78,22.74,22.76,70800.0,22.76,22.78,22.74,22.76,70800.0
2015-03-13 10:55:00,22.75,22.77,22.74,22.75,63600.0,22.75,22.77,22.74,22.75,63600.0
2015-03-13 11:00:00,22.75,22.8,22.75,22.8,66600.0,22.75,22.8,22.75,22.8,66600.0
2015-03-13 11:05:00,22.8,22.81,22.78,22.81,48600.0,22.8,22.81,22.78,22.81,48600.0
2015-03-13 11:10:00,22.81,22.83,22.8,22.82,49200.0,22.81,22.83,22.8,22.82,49200.0
2015-03-13 11:15:00,22.82,22.83,22.78,22.78,85200.0,22.82,22.83,22.78,22.78,85200.0
2015-03-13 11:20:00,22.77,22.79,22.76,22.76,9600.0,22.77,22.79,22.76,22.76,9600.0
2015-03-13 11:25:00,22.75,22.75,22.68,22.68,32400.0,22.75,22.75,22.68,22.68,32400.0
2015-03-13 11:30:00,22.68,22.69,22.64,22.64,33000.0,22.68,22.69,22.64,22.64,33000.0
2015-03-13 11:35:00,22.65,22.67,22.65,22.67,13800.0,22.65,22.67,22.65,22.67,13800.0
2015-03-13 11:40:00,22.68,22.7,22.68,22.69,25200.0,22.68,22.7,22.68,22.69,25200.0
2015-03-13 11:45:00,22.69,22.7,22.64,22.68,43800.0,22.69,22.7,22.64,22.68,43800.0
2015-03-13 11:50:00,22.68,22.71,22.67,22.7,85800.0,22.68,22.71,22.67,22.7,85800.0
2015-03-13 11:55:00,22.68,22.68,22.66,22.66,19200.0,22.68,22.68,22.66,22.66,19200.0
2015-03-13 12:00:00,22.66,22.66,22.6,22.63,16800.0,22.66,22.66,22.6,22.63,16800.0
2015-03-13 12:05:00,22.63,22.67,22.63,22.65,85800.0,22.63,22.67,22.63,22.65,85800.0
2015-03-13 12:10:00,22.65,22.66,22.63,22.65,28200.0,22.65,22.66,22.63,22.65,28200.0
2015-03-13 12:15:00,22.64,22.64,22.61,22.61,22800.0,22.64,22.64,22.61,22.61,22800.0
2015-03-13 12:20:00,22.61,22.63,22.61,22.62,10800.0,22.61,22.63,22.61,22.62,10800.0
2015-03-13 12:25:00,22.62,22.62,22.61,22.61,16800.0,22.62,22.62,22.61,22.61,16800.0
2015-03-13 12:30:00,22.62,22.63,22.61,22.63,21600.0,22.62,22.63,22.61,22.63,21600.0
2015-03-13 12:35:00,22.63,22.65,22.62,22.64,25800.0,22.63,22.65,22.62,22.64,25800.0
2015-03-13 12:40:00,22.64,22.66,22.64,22.66,24600.0,22.64,22.66,22.64,22.66,24600.0
2015-03-13 12:45:00,22.66,22.66,22.62,22.62,24000.0,22.66,22.66,22.62,22.62,24000.0
2015-03-13 12:50:00,22.64,22.64,22.59,22.6,17400.0,22.64,22.64,22.59,22.6,17400.0
2015-03-13 12:55:00,22.61,22.62,22.61,22.62,16200.0,22.61,22.62,22.61,22.62,16200.0
2015-03-13 13:00:00,22.61,22.61,22.58,22.58,64800.0,22.61,22.61,22.58,22.58,64800.0
2015-03-13 13:05:00,22.58,22.58,22.55,22.55,141000.0,22.58,22.58,22.55,22.55,141000.0
2015-03-13 13:10:00,22.55,22.55,22.52,22.52,67200.0,22.55,22.55,22.52,22.52,67200.0
2015-03-13 13:15:00,22.52,22.52,22.49,22.5,52800.0,22.52,22.52,22.49,22.5,52800.0
2015-03-13 13:20:00,22.5,22.5,22.49,22.49,93000.0,22.5,22.5,22.49,22.49,93000.0
2015-03-13 13:25:00,22.49,22.5,22.47,22.48,33600.0,22.49,22.5,22.47,22.48,33600.0
2015-03-13 13:30:00,22.47,22.47,22.43,22.43,222600.0,22.47,22.47,22.43,22.43,222600.0
2015-03-13 13:35:00,22.43,22.43,22.4,22.4,237000.0,22.43,22.43,22.4,22.4,237000.0
2015-03-13 13:40:00,22.42,22.48,22.42,22.48,16200.0,22.42,22.48,22.42,22.48,16200.0
2015-03-13 13:45:00,22.49,22.5,22.48,22.5,19800.0,22.49,22.5,22.48,22.5,19800.0
2015-03-13 13:50:00,22.5,22.52,22.5,22.52,16200.0,22.5,22.52,22.5,22.52,16200.0
2015-03-13 13:55:00,22.53,22.54,22.5,22.52,21000.0,22.53,22.54,22.5,22.52,21000.0
2015-03-13 14:00:00,22.53,22.53,22.51,22.53,18600.0,22.53,22.53,22.51,22.53,18600.0
2015-03-13 14:05:00,22.52,22.52,22.5,22.5,21600.0,22.52,22.52,22.5,22.5,21600.0
2015-03-13 14:10:00,22.5,22.51,22.49,22.5,30000.0,22.5,22.51,22.49,22.5,30000.0
2015-03-13 14:15:00,22.5,22.53,22.5,22.52,35400.0,22.5,22.53,22.5,22.52,35400.0
2015-03-13 14:20:00,22.52,22.53,22.5,22.5,31200.0,22.52,22.53,22.5,22.5,31200.0
2015-03-13 14:25:00,22.5,22.52,22.48,22.48,79800.0,22.5,22.52,22.48,22.48,79800.0
2015-03-13 14:30:00,22.49,22.5,22.49,22.5,19800.0,22.49,22.5,22.49,22.5,19800.0
2015-03-13 14:35:00,22.5,22.5,22.44,22.45,27000.0,22.5,22.5,22.44,22.45,27000.0
2015-03-13 14:40:00,22.44,22.44,22.42,22.42,21000.0,22.44,22.44,22.42,22.42,21000.0
2015-03-13 14:45:00,22.43,22.46,22.43,22.45,35400.0,22.43,22.46,22.43,22.45,35400.0
2015-03-13 14:50:00,22.46,22.5,22.46,22.49,27600.0,22.46,22.5,22.46,22.49,27600.0
2015-03-13 14:55:00,22.49,22.51,22.48,22.51,36600.0,22.49,22.51,22.48,22.51,36600.0
2015-03-13 15:00:00,22.51,22.51,22.48,22.5,33600.0,22.51,22.51,22.48,22.5,33600.0
2015-03-13 15:05:00,22.49,22.51,22.48,22.49,61800.0,22.49,22.51,22.48,22.49,61800.0
2015-03-13 15:10:00,22.49,22.52,22.49,22.5,63600.0,22.49,22.52,22.49,22.5,63600.0
2015-03-13 15:15:00,22.5,22.54,22.5,22.52,60000.0,22.5,22.54,22.5,22.52,60000.0
2015-03-13 15:20:00,22.51,22.53,22.5,22.53,60000.0,22.51,22.53,22.5,22.53,60000.0
2015-03-13 15:25:00,22.51,22.54,22.51,22.54,55200.0,22.51,22.54,22.51,22.54,55200.0
2015-03-13 15:30:00,22.55,22.55,22.53,22.55,136200.0,22.55,22.55,22.53,22.55,136200.0
2015-03-13 15:35:00,22.55,22.57,22.52,22.52,110400.0,22.55,22.57,22.52,22.52,110400.0
2015-03-13 15:40:00,22.53,22.54,22.5,22.51,94200.0,22.53,22.54,22.5,22.51,94200.0
2015-03-13 15:45:00,22.51,22.54,22.51,22.52,93000.0,22.51,22.54,22.51,22.52,93000.0
2015-03-13 15:50:00,22.53,22.55,22.53,22.54,311400.0,22.53,22.55,22.53,22.54,311400.0
2015-03-13 15:55:00,22.54,22.57,22.54,22.55,531600.0,22.54,22.57,22.54,22.55,531600.0
2015-03-16 09:30:00,22.83,23.35,22.83,23.35,567600.0,22.83,23.35,22.83,23.35,567600.0
2015-03-16 09:35:00,23.35,24.0,23.3,23.98,886800.0,23.35,24.0,23.3,23.98,886800.0
2015-03-16 09:40:00,23.96,24.05,23.67,23.71,473400.0,23.96,24.05,23.67,23.71,473400.0
2015-03-16 09:45:00,23.68,23.75,23.55,23.75,439200.0,23.68,23.75,23.55,23.75,439200.0
2015-03-16 09:50:00,23.76,23.98,23.75,23.95,242400.0,23.76,23.98,23.75,23.95,242400.0
2015-03-16 09:55:00,23.98,24.12,23.95,24.11,298200.0,23.98,24.12,23.95,24.11,298200.0
2015-03-16 10:00:00,24.09,24.12,23.98,24.02,207600.0,24.09,24.12,23.98,24.02,207600.0
2015-03-16 10:05:00,24.03,24.16,24.03,24.13,350400.0,24.03,24.16,24.03,24.13,350400.0
2015-03-16 10:10:00,24.13,24.24,24.12,24.19,318000.0,24.13,24.24,24.12,24.19,318000.0
2015-03-16 10:15:00,24.2,24.24,24.07,24.09,250800.0,24.2,24.24,24.07,24.09,250800.0
2015-03-16 10:20:00,24.1,24.15,24.04,24.12,232800.0,24.1,24.15,24.04,24.12,232800.0
2015-03-16 10:25:00,24.12,24.29,24.11,24.27,191400.0,24.12,24.29,24.11,24.27,191400.0
2015-03-16 10:30:00,24.27,24.36,24.25,24.35,303000.0,24.27,24.36,24.25,24.35,303000.0
2015-03-16 10:35:00,24.33,24.4,24.31,24.38,211200.0,24.33,24.4,24.31,24.38,211200.0
2015-03-16 10:40:00,24.38,24.41,24.32,24.39,157800.0,24.38,24.41,24.32,24.39,157800.0
2015-03-16 10:45:00,24.38,24.41,24.32,24.32,124200.0,24.38,24.41,24.32,24.32,124200.0
2015-03-16 10:50:00,24.31,24.33,24.25,24.32,123600.0,24.31,24.33,24.25,24.32,123600.0
2015-03-16 10:55:00,24.32,24.41,24.31,24.37,74400.0,24.32,24.41,24.31,24.37,74400.0
2015-03-16 11:00:00,24.39,24.44,24.26,24.26,135600.0,24.39,24.44,24.26,24.26,135600.0
2015-03-16 11:05:00,24.25,24.29,24.17,24.18,176400.0,24.25,24.29,24.17,24.18,176400.0
2015-03-16 11:10:00,24.18,24.26,24.17,24.23,68400.0,24.18,24.26,24.17,24.23,68400.0
2015-03-16 11:15:00,24.23,24.29,24.22,24.27,57600.0,24.23,24.29,24.22,24.27,57600.0
2015-03-16 11:20:00,24.26,24.32,24.25,24.31,79800.0,24.26,24.32,24.25,24.31,79800.0
2015-03-16 11:25:00,24.31,24.37,24.31,24.37,160800.0,24.31,24.37,24.31,24.37,160800.0
2015-03-16 11:30:00,24.38,24.38,24.28,24.3,112800.0,24.38,24.38,24.28,24.3,112800.0
2015-03-16 11:35:00,24.28,24.29,24.24,24.26,48000.0,24.28,24.29,24.24,24.26,48000.0
2015-03-16 11:40:00,24.26,24.27,24.2,24.23,138000.0,24.26,24.27,24.2,24.23,138000.0
2015-03-16 11:45:00,24.23,24.27,24.22,24.26,61800.0,24.23,24.27,24.22,24.26,61800.0
2015-03-16 11:50:00,24.26,24.3,24.26,24.29,43200.0,24.26,24.3,24.26,24.29,43200.0
2015-03-16 11:55:00,24.29,24.32,24.29,24.29,57600.0,24.29,24.32,24.29,24.29,57600.0
2015-03-16 12:00:00,24.29,24.32,24.29,24.32,24000.0,24.29,24.32,24.29,24.32,24000.0
2015-03-16 12:05:00,24.32,24.33,24.3,24.31,31800.0,24.32,24.33,24.3,24.31,31800.0
2015-03-16 12:10:00,24.3,24.45,24.3,24.45,166200.0,24.3,24.45,24.3,24.45,166200.0
2015-03-16 12:15:00,24.45,24.47,24.41,24.42,298200.0,24.45,24.47,24.41,24.42,298200.0
2015-03-16 12:20:00,24.42,24.46,24.42,24.46,120600.0,24.42,24.46,24.42,24.46,120600.0
2015-03-16 12:25:00,24.46,24.53,24.43,24.44,96600.0,24.46,24.53,24.43,24.44,96600.0
2015-03-16 12:30:00,24.44,24.44,24.38,24.41,49800.0,24.44,24.44,24.38,24.41,49800.0
2015-03-16 12:35:00,24.39,24.44,24.36,24.42,61200.0,24.39,24.44,24.36,24.42,61200.0
2015-03-16 12:40:00,24.42,24.42,24.37,24.38,61200.0,24.42,24.42,24.37,24.38,61200.0
2015-03-16 12:45:00,24.38,24.45,24.37,24.38,116400.0,24.38,24.45,24.37,24.38,116400.0
2015-03-16 12:50:00,24.38,24.51,24.38,24.5,106800.0,24.38,24.51,24.38,24.5,106800.0
2015-03-16 12:55:00,24.49,24.57,24.49,24.52,241200.0,24.49,24.57,24.49,24.52,241200.0
2015-03-16 13:00:00,24.53,24.55,24.5,24.51,97800.0,24.53,24.55,24.5,24.51,97800.0
2015-03-16 13:05:00,24.5,24.6,24.5,24.55,130200.0,24.5,24.6,24.5,24.55,130200.0
2015-03-16 13:10:00,24.55,24.62,24.52,24.61,98400.0,24.55,24.62,24.52,24.61,98400.0
2015-03-16 13:15:00,24.61,24.66,24.61,24.61,196800.0,24.61,24.66,24.61,24.61,196800.0
2015-03-16 13:20:00,24.61,24.69,24.61,24.64,250800.0,24.61,24.69,24.61,24.64,250800.0
2015-03-16 13:25:00,24.65,24.65,24.59,24.59,52200.0,24.65,24.65,24.59,24.59,52200.0
2015-03-16 13:30:00,24.6,24.6,24.56,24.6,71400.0,24.6,24.6,24.56,24.6,71400.0
2015-03-16 13:35:00,24.6,24.61,24.57,24.58,128400.0,24.6,24.61,24.57,24.58,128400.0
2015-03-16 13:40:00,24.58,24.64,24.57,24.63,123600.0,24.58,24.64,24.57,24.63,123600.0
2015-03-16 13:45:00,24.63,24.68,24.62,24.68,83400.0,24.63,24.68,24.62,24.68,83400.0
2015-03-16 13:50:00,24.67,24.7,24.66,24.68,113400.0,24.67,24.7,24.66,24.68,113400.0
2015-03-16 13:55:00,24.68,24.78,24.67,24.77,214200.0,24.68,24.78,24.67,24.77,214200.0
2015-03-16 14:00:00,24.76,24.86,24.75,24.83,378000.0,24.76,24.86,24.75,24.83,378000.0
2015-03-16 14:05:00,24.83,24.9,24.82,24.87,247800.0,24.83,24.9,24.82,24.87,247800.0
2015-03-16 14:10:00,24.87,24.88,24.8,24.86,160200.0,24.87,24.88,24.8,24.86,160200.0
2015-03-16 14:15:00,24.86,24.89,24.81,24.85,183000.0,24.86,24.89,24.81,24.85,183000.0
2015-03-16 14:20:00,24.85,24.86,24.81,24.84,171600.0,24.85,24.86,24.81,24.84,171600.0
2015-03-16 14:25:00,24.84,24.93,24.82,24.92,162600.0,24.84,24.93,24.82,24.92,162600.0
2015-03-16 14:30:00,24.91,24.95,24.9,24.95,129600.0,24.91,24.95,24.9,24.95,129600.0
2015-03-16 14:35:00,24.94,24.94,24.86,24.92,200400.0,24.94,24.94,24.86,24.92,200400.0
2015-03-16 14:40:00,24.92,24.92,24.85,24.85,104400.0,24.92,24.92,24.85,24.85,104400.0
2015-03-16 14:45:00,24.85,24.86,24.77,24.82,257400.0,24.85,24.86,24.77,24.82,257400.0
2015-03-16 14:50:00,24.82,24.85,24.79,24.81,168000.0,24.82,24.85,24.79,24.81,168000.0
2015-03-16 14:55:00,24.8,24.83,24.76,24.79,138000.0,24.8,24.83,24.76,24.79,138000.0
2015-03-16 15:00:00,24.8,24.83,24.79,24.8,118200.0,24.8,24.83,24.79,24.8,118200.0
2015-03-16 15:05:00,24.81,24.82,24.77,24.78,121200.0,24.81,24.82,24.77,24.78,121200.0
2015-03-16 15:10:00,24.77,24.81,24.77,24.8,133800.0,24.77,24.81,24.77,24.8,133800.0
2015-03-16 15:15:00,24.8,24.8,24.71,24.71,135600.0,24.8,24.8,24.71,24.71,135600.0
2015-03-16 15:20:00,24.72,24.72,24.66,24.67,137400.0,24.72,24.72,24.66,24.67,137400.0
2015-03-16 15:25:00,24.67,24.68,24.61,24.63,264000.0,24.67,24.68,24.61,24.63,264000.0
2015-03-16 15:30:00,24.64,24.67,24.6,24.6,240600.0,24.64,24.67,24.6,24.6,240600.0
2015-03-16 15:35:00,24.6,24.62,24.56,24.56,255000.0,24.6,24.62,24.56,24.56,255000.0
2015-03-16 15:40:00,24.56,24.6,24.53,24.6,411000.0,24.56,24.6,24.53,24.6,411000.0
2015-03-16 15:45:00,24.6,24.68,24.6,24.68,244800.0,24.6,24.68,24.6,24.68,244800.0
2015-03-16 15:50:00,24.69,24.73,24.67,24.72,357000.0,24.69,24.73,24.67,24.72,357000.0
2015-03-16 15:55:00,24.72,24.79,24.72,24.77,465000.0,24.72,24.79,24.72,24.77,465000.0
2015-03-17 09:30:00,24.58,24.75,24.58,24.72,207000.0,24.58,24.75,24.58,24.72,207000.0
2015-03-17 09:35:00,24.71,24.74,24.65,24.68,80400.0,24.71,24.74,24.65,24.68,80400.0
2015-03-17 09:40:00,24.67,24.74,24.61,24.66,111000.0,24.67,24.74,24.61,24.66,111000.0
2015-03-17 09:45:00,24.7,24.76,24.7,24.72,91200.0,24.7,24.76,24.7,24.72,91200.0
2015-03-17 09:50:00,24.71,24.71,24.64,24.67,75000.0,24.71,24.71,24.64,24.67,75000.0
2015-03-17 09:55:00,24.65,24.67,24.61,24.64,84600.0,24.65,24.67,24.61,24.64,84600.0
2015-03-17 10:00:00,24.65,24.65,24.52,24.56,117000.0,24.65,24.65,24.52,24.56,117000.0
2015-03-17 10:05:00,24.55,24.59,24.53,24.57,99000.0,24.55,24.59,24.53,24.57,99000.0
2015-03-17 10:10:00,24.58,24.58,24.53,24.56,55800.0,24.58,24.58,24.53,24.56,55800.0
2015-03-17 10:15:00,24.56,24.61,24.54,24.57,158400.0,24.56,24.61,24.54,24.57,158400.0
2015-03-17 10:20:00,24.58,24.6,24.57,24.6,25800.0,24.58,24.6,24.57,24.6,25800.0
2015-03-17 10:25:00,24.59,24.61,24.57,24.61,69000.0,24.59,24.61,24.57,24.61,69000.0
2015-03-17 10:30:00,24.6,24.62,24.58,24.59,88200.0,24.6,24.62,24.58,24.59,88200.0
2015-03-17 10:35:00,24.59,24.59,24.51,24.52,156600.0,24.59,24.59,24.51,24.52,156600.0
2015-03-17 10:40:00,24.53,24.58,24.52,24.58,148200.0,24.53,24.58,24.52,24.58,148200.0
2015-03-17 10:45:00,24.6,24.62,24.58,24.61,55800.0,24.6,24.62,24.58,24.61,55800.0
2015-03-17 10:50:00,24.59,24.6,24.55,24.57,70800.0,24.59,24.6,24.55,24.57,70800.0
2015-03-17 10:55:00,24.57,24.58,24.55,24.56,24000.0,24.57,24.58,24.55,24.56,24000.0
2015-03-17 11:00:00,24.56,24.56,24.44,24.44,114000.0,24.56,24.56,24.44,24.44,114000.0
2015-03-17 11:05:00,24.45,24.52,24.43,24.52,129600.0,24.45,24.52,24.43,24.52,129600.0
2015-03-17 11:10:00,24.52,24.53,24.49,24.51,54000.0,24.52,24.53,24.49,24.51,54000.0
2015-03-17 11:15:00,24.5,24.5,24.46,24.48,106200.0,24.5,24.5,24.46,24.48,106200.0
2015-03-17 11:20:00,24.47,24.47,24.43,24.44,49200.0,24.47,24.47,24.43,24.44,49200.0
2015-03-17 11:25:00,24.44,24.46,24.42,24.44,46200.0,24.44,24.46,24.42,24.44,46200.0
2015-03-17 11:30:00,24.44,24.51,24.43,24.47,90600.0,24.44,24.51,24.43,24.47,90600.0
2015-03-17 11:35:00,24.47,24.5,24.47,24.49,61200.0,24.47,24.5,24.47,24.49,61200.0
2015-03-17 11:40:00,24.49,24.5,24.44,24.47,33600.0,24.49,24.5,24.44,24.47,33600.0
2015-03-17 11:45:00,24.47,24.48,24.46,24.46,55200.0,24.47,24.48,24.46,24.46,55200.0
2015-03-17 11:50:00,24.45,24.47,24.43,24.46,27600.0,24.45,24.47,24.43,24.46,27600.0
2015-03-17 11:55:00,24.47,24.49,24.46,24.49,37800.0,24.47,24.49,24.46,24.49,37800.0
2015-03-17 12:00:00,24.48,24.5,24.47,24.49,44400.0,24.48,24.5,24.47,24.49,44400.0
2015-03-17 12:05:00,24.5,24.53,24.49,24.5,28800.0,24.5,24.53,24.49,24.5,28800.0
2015-03-17 12:10:00,24.5,24.54,24.49,24.54,168000.0,24.5,24.54,24.49,24.54,168000.0
2015-03-17 12:15:00,24.54,24.59,24.52,24.57,114600.0,24.54,24.59,24.52,24.57,114600.0
2015-03-17 12:20:00,24.56,24.6,24.56,24.59,60600.0,24.56,24.6,24.56,24.59,60600.0
2015-03-17 12:25:00,24.59,24.62,24.58,24.59,40800.0,24.59,24.62,24.58,24.59,40800.0
2015-03-17 12:30:00,24.59,24.59,24.57,24.58,25800.0,24.59,24.59,24.57,24.58,25800.0
2015-03-17 12:35:00,24.58,24.58,24.57,24.57,18000.0,24.58,24.58,24.57,24.57,18000.0
2015-03-17 12:40:00,24.57,24.61,24.57,24.6,44400.0,24.57,24.61,24.57,24.6,44400.0
2015-03-17 12:45:00,24.6,24.61,24.58,24.61,48000.0,24.6,24.61,24.58,24.61,48000.0
2015-03-17 12:50:00,24.61,24.61,24.6,24.6,33000.0,24.61,24.61,24.6,24.6,33000.0
2015-03-17 12:55:00,24.6,24.61,24.58,24.61,49200.0,24.6,24.61,24.58,24.61,49200.0
2015-03-17 13:00:00,24.62,24.62,24.59,24.6,23400.0,24.62,24.62,24.59,24.6,23400.0
2015-03-17 13:05:00,24.6,24.6,24.57,24.59,28800.0,24.6,24.6,24.57,24.59,28800.0
2015-03-17 13:10:00,24.58,24.6,24.58,24.6,21000.0,24.58,24.6,24.58,24.6,21000.0
2015-03-17 13:15:00,24.6,24.63,24.59,24.62,52800.0,24.6,24.63,24.59,24.62,52800.0
2015-03-17 13:20:00,24.62,24.64,24.62,24.63,14400.0,24.62,24.64,24.62,24.63,14400.0
2015-03-17 13:25:00,24.63,24.65,24.62,24.65,91200.0,24.63,24.65,24.62,24.65,91200.0
2015-03-17 13:30:00,24.64,24.65,24.63,24.63,40800.0,24.64,24.65,24.63,24.63,40800.0
2015-03-17 13:35:00,24.63,24.64,24.61,24.61,53400.0,24.63,24.64,24.61,24.61,53400.0
2015-03-17 13:40:00,24.61,24.61,24.6,24.61,25800.0,24.61,24.61,24.6,24.61,25800.0
2015-03-17 13:45:00,24.6,24.61,24.59,24.61,21000.0,24.6,24.61,24.59,24.61,21000.0
2015-03-17 13:50:00,24.62,24.65,24.62,24.65,33600.0,24.62,24.65,24.62,24.65,33600.0
2015-03-17 13:55:00,24.64,24.66,24.63,24.66,66000.0,24.64,24.66,24.63,24.66,66000.0
2015-03-17 14:00:00,24.66,24.68,24.66,24.67,135600.0,24.66,24.68,24.66,24.67,135600.0
2015-03-17 14:05:00,24.67,24.69,24.65,24.68,50400.0,24.67,24.69,24.65,24.68,50400.0
2015-03-17 14:10:00,24.69,24.71,24.69,24.71,76200.0,24.69,24.71,24.69,24.71,76200.0
2015-03-17 14:15:00,24.71,24.72,24.69,24.7,49800.0,24.71,24.72,24.69,24.7,49800.0
2015-03-17 14:20:00,24.7,24.72,24.7,24.71,27600.0,24.7,24.72,24.7,24.71,27600.0
2015-03-17 14:25:00,24.7,24.72,24.7,24.72,16200.0,24.7,24.72,24.7,24.72,16200.0
2015-03-17 14:30:00,24.72,24.72,24.69,24.7,67800.0,24.72,24.72,24.69,24.7,67800.0
2015-03-17 14:35:00,24.71,24.72,24.68,24.72,37800.0,24.71,24.72,24.68,24.72,37800.0
2015-03-17 14:40:00,24.71,24.72,24.69,24.7,31800.0,24.71,24.72,24.69,24.7,31800.0
2015-03-17 14:45:00,24.7,24.71,24.69,24.71,34200.0,24.7,24.71,24.69,24.71,34200.0
2015-03-17 14:50:00,24.7,24.7,24.68,24.69,28800.0,24.7,24.7,24.68,24.69,28800.0
2015-03-17 14:55:00,24.69,24.72,24.69,24.72,61200.0,24.69,24.72,24.69,24.72,61200.0
2015-03-17 15:00:00,24.72,24.75,24.72,24.75,38400.0,24.72,24.75,24.72,24.75,38400.0
2015-03-17 15:05:00,24.75,24.77,24.75,24.76,63600.0,24.75,24.77,24.75,24.76,63600.0
2015-03-17 15:10:00,24.76,24.79,24.76,24.79,121800.0,24.76,24.79,24.76,24.79,121800.0
2015-03-17 15:15:00,24.79,24.79,24.74,24.75,75000.0,24.79,24.79,24.74,24.75,75000.0
2015-03-17 15:20:00,24.75,24.77,24.73,24.74,112200.0,24.75,24.77,24.73,24.74,112200.0
2015-03-17 15:25:00,24.74,24.76,24.73,24.75,42600.0,24.74,24.76,24.73,24.75,42600.0
2015-03-17 15:30:00,24.75,24.75,24.73,24.74,49200.0,24.75,24.75,24.73,24.74,49200.0
2015-03-17 15:35:00,24.74,24.76,24.74,24.75,93600.0,24.74,24.76,24.74,24.75,93600.0
2015-03-17 15:40:00,24.75,24.75,24.73,24.75,61800.0,24.75,24.75,24.73,24.75,61800.0
2015-03-17 15:45:00,24.75,24.77,24.74,24.74,135000.0,24.75,24.77,24.74,24.74,135000.0
2015-03-17 15:50:00,24.74,24.74,24.7,24.72,131400.0,24.74,24.74,24.7,24.72,131400.0
2015-03-17 15:55:00,24.72,24.73,24.67,24.68,165600.0,24.72,24.73,24.67,24.68,165600.0
2015-03-18 09:30:00,24.67,24.76,24.67,24.7,78600.0,24.67,24.76,24.67,24.7,78600.0
2015-03-18 09:35:00,24.68,24.71,24.63,24.71,56400.0,24.68,24.71,24.63,24.71,56400.0
2015-03-18 09:40:00,24.72,24.78,24.71,24.75,55200.0,24.72,24.78,24.71,24.75,55200.0
2015-03-18 09:45:00,24.74,24.78,24.73,24.73,75000.0,24.74,24.78,24.73,24.73,75000.0
2015-03-18 09:50:00,24.73,24.76,24.72,24.75,94800.0,24.73,24.76,24.72,24.75,94800.0
2015-03-18 09:55:00,24.75,24.76,24.63,24.64,95400.0,24.75,24.76,24.63,24.64,95400.0
2015-03-18 10:00:00,24.64,24.72,24.62,24.66,64200.0,24.64,24.72,24.62,24.66,64200.0
2015-03-18 10:05:00,24.66,24.69,24.64,24.69,48000.0,24.66,24.69,24.64,24.69,48000.0
2015-03-18 10:10:00,24.69,24.7,24.62,24.62,38400.0,24.69,24.7,24.62,24.62,38400.0
2015-03-18 10:15:00,24.62,24.72,24.62,24.72,86400.0,24.62,24.72,24.62,24.72,86400.0
2015-03-18 10:20:00,24.72,24.76,24.7,24.75,132600.0,24.72,24.76,24.7,24.75,132600.0
2015-03-18 10:25:00,24.76,24.78,24.66,24.66,75000.0,24.76,24.78,24.66,24.66,75000.0
2015-03-18 10:30:00,24.66,24.72,24.64,24.72,51000.0,24.66,24.72,24.64,24.72,51000.0
2015-03-18 10:35:00,24.71,24.73,24.71,24.73,64200.0,24.71,24.73,24.71,24.73,64200.0
2015-03-18 10:40:00,24.74,24.76,24.71,24.73,112800.0,24.74,24.76,24.71,24.73,112800.0
2015-03-18 10:45:00,24.73,24.76,24.73,24.76,98400.0,24.73,24.76,24.73,24.76,98400.0
2015-03-18 10:50:00,24.76,24.77,24.73,24.74,41400.0,24.76,24.77,24.73,24.74,41400.0
2015-03-18 10:55:00,24.75,24.75,24.73,24.74,43200.0,24.75,24.75,24.73,24.74,43200.0
2015-03-18 11:00:00,24.74,24.75,24.74,24.74,24000.0,24.74,24.75,24.74,24.74,24000.0
2015-03-18 11:05:00,24.74,24.74,24.7,24.72,50400.0,24.74,24.74,24.7,24.72,50400.0
2015-03-18 11:10:00,24.72,24.73,24.69,24.69,49200.0,24.72,24.73,24.69,24.69,49200.0
2015-03-18 11:15:00,24.68,24.68,24.64,24.64,43200.0,24.68,24.68,24.64,24.64,43200.0
2015-03-18 11:20:00,24.64,24.64,24.62,24.62,24600.0,24.64,24.64,24.62,24.62,24600.0
2015-03-18 11:25:00,24.62,24.64,24.61,24.61,20400.0,24.62,24.64,24.61,24.61,20400.0
2015-03-18 11:30:00,24.61,24.67,24.61,24.67,71400.0,24.61,24.67,24.61,24.67,71400.0
2015-03-18 11:35:00,24.68,24.75,24.67,24.75,70800.0,24.68,24.75,24.67,24.75,70800.0
2015-03-18 11:40:00,24.74,24.76,24.74,24.76,30000.0,24.74,24.76,24.74,24.76,30000.0
2015-03-18 11:45:00,24.75,24.76,24.7,24.73,38400.0,24.75,24.76,24.7,24.73,38400.0
2015-03-18 11:50:00,24.73,24.74,24.72,24.73,16200.0,24.73,24.74,24.72,24.73,16200.0
2015-03-18 11:55:00,24.73,24.75,24.72,24.75,32400.0,24.73,24.75,24.72,24.75,32400.0
2015-03-18 12:00:00,24.75,24.75,24.71,24.72,22200.0,24.75,24.75,24.71,24.72,22200.0
2015-03-18 12:05:00,24.72,24.74,24.7,24.74,27600.0,24.72,24.74,24.7,24.74,27600.0
2015-03-18 12:10:00,24.74,24.74,24.72,24.74,21000.0,24.74,24.74,24.72,24.74,21000.0
2015-03-18 12:15:00,24.74,24.75,24.73,24.73,15000.0,24.74,24.75,24.73,24.73,15000.0
2015-03-18 12:20:00,24.72,24.74,24.7,24.7,23400.0,24.72,24.74,24.7,24.7,23400.0
2015-03-18 12:25:00,24.7,24.72,24.69,24.69,43800.0,24.7,24.72,24.69,24.69,43800.0
2015-03-18 12:30:00,24.69,24.69,24.67,24.68,25800.0,24.69,24.69,24.67,24.68,25800.0
2015-03-18 12:35:00,24.67,24.69,24.67,24.68,30000.0,24.67,24.69,24.67,24.68,30000.0
2015-03-18 12:40:00,24.68,24.68,24.66,24.67,27600.0,24.68,24.68,24.66,24.67,27600.0
2015-03-18 12:45:00,24.66,24.68,24.64,24.65,25200.0,24.66,24.68,24.64,24.65,25200.0
2015-03-18 12:50:00,24.65,24.67,24.65,24.66,13800.0,24.65,24.67,24.65,24.66,13800.0
2015-03-18 12:55:00,24.66,24.67,24.63,24.64,31200.0,24.66,24.67,24.63,24.64,31200.0
2015-03-18 13:00:00,24.65,24.67,24.65,24.66,19800.0,24.65,24.67,24.65,24.66,19800.0
2015-03-18 13:05:00,24.64,24.66,24.64,24.64,25800.0,24.64,24.66,24.64,24.64,25800.0
2015-03-18 13:10:00,24.64,24.64,24.61,24.63,22800.0,24.64,24.64,24.61,24.63,22800.0
2015-03-18 13:15:00,24.62,24.64,24.61,24.63,41400.0,24.62,24.64,24.61,24.63,41400.0
2015-03-18 13:20:00,24.63,24.63,24.61,24.62,17400.0,24.63,24.63,24.61,24.62,17400.0
2015-03-18 13:25:00,24.61,24.62,24.6,24.6,40200.0,24.61,24.62,24.6,24.6,40200.0
2015-03-18 13:30:00,24.61,24.63,24.6,24.63,37800.0,24.61,24.63,24.6,24.63,37800.0
2015-03-18 13:35:00,24.63,24.64,24.6,24.6,30000.0,24.63,24.64,24.6,24.6,30000.0
2015-03-18 13:40:00,24.6,24.63,24.59,24.63,40800.0,24.6,24.63,24.59,24.63,40800.0
2015-03-18 13:45:00,24.63,24.63,24.6,24.63,46800.0,24.63,24.63,24.6,24.63,46800.0
2015-03-18 13:50:00,24.64,24.64,24.61,24.61,59400.0,24.64,24.64,24.61,24.61,59400.0
2015-03-18 13:55:00,24.61,24.7,24.6,24.69,79200.0,24.61,24.7,24.6,24.69,79200.0
2015-03-18 14:00:00,24.7,24.78,24.62,24.65,384600.0,24.7,24.78,24.62,24.65,384600.0
2015-03-18 14:05:00,24.65,24.73,24.6,24.7,153600.0,24.65,24.73,24.6,24.7,153600.0
2015-03-18 14:10:00,24.69,24.74,24.69,24.7,604200.0,24.69,24.74,24.69,24.7,604200.0
2015-03-18 14:15:00,24.7,24.82,24.7,24.78,61800.0,24.7,24.82,24.7,24.78,61800.0
2015-03-18 14:20:00,24.77,24.77,24.68,24.7,199200.0,24.77,24.77,24.68,24.7,199200.0
2015-03-18 14:25:00,24.7,24.7,24.64,24.66,167400.0,24.7,24.7,24.64,24.66,167400.0
2015-03-18 14:30:00,24.67,24.76,24.67,24.76,196800.0,24.67,24.76,24.67,24.76,196800.0
2015-03-18 14:35:00,24.74,24.77,24.74,24.76,45600.0,24.74,24.77,24.74,24.76,45600.0
2015-03-18 14:40:00,24.78,24.82,24.78,24.8,86400.0,24.78,24.82,24.78,24.8,86400.0
2015-03-18 14:45:00,24.8,24.8,24.76,24.8,96000.0,24.8,24.8,24.76,24.8,96000.0
2015-03-18 14:50:00,24.8,24.86,24.77,24.83,89400.0,24.8,24.86,24.77,24.83,89400.0
2015-03-18 14:55:00,24.85,24.86,24.82,24.83,65400.0,24.85,24.86,24.82,24.83,65400.0
2015-03-18 15:00:00,24.85,24.92,24.81,24.92,97800.0,24.85,24.92,24.81,24.92,97800.0
2015-03-18 15:05:00,24.91,24.92,24.89,24.91,106800.0,24.91,24.92,24.89,24.91,106800.0
2015-03-18 15:10:00,24.9,24.94,24.88,24.94,100800.0,24.9,24.94,24.88,24.94,100800.0
2015-03-18 15:15:00,24.94,24.99,24.93,24.97,156600.0,24.94,24.99,24.93,24.97,156600.0
2015-03-18 15:20:00,24.97,24.97,24.91,24.92,102000.0,24.97,24.97,24.91,24.92,102000.0
2015-03-18 15:25:00,24.91,24.91,24.83,24.84,67800.0,24.91,24.91,24.83,24.84,67800.0
2015-03-18 15:30:00,24.83,24.86,24.81,24.82,83400.0,24.83,24.86,24.81,24.82,83400.0
2015-03-18 15:35:00,24.82,24.83,24.8,24.82,91800.0,24.82,24.83,24.8,24.82,91800.0
2015-03-18 15:40:00,24.81,24.84,24.8,24.83,139200.0,24.81,24.84,24.8,24.83,139200.0
2015-03-18 15:45:00,24.83,24.83,24.78,24.79,114000.0,24.83,24.83,24.78,24.79,114000.0
2015-03-18 15:50:00,24.78,24.79,24.75,24.75,169200.0,24.78,24.79,24.75,24.75,169200.0
2015-03-18 15:55:00,24.76,24.77,24.73,24.73,577800.0,24.76,24.77,24.73,24.73,577800.0
2015-03-19 09:30:00,24.55,24.74,24.54,24.72,244200.0,24.55,24.74,24.54,24.72,244200.0
2015-03-19 09:35:00,24.72,24.77,24.57,24.61,223800.0,24.72,24.77,24.57,24.61,223800.0
2015-03-19 09:40:00,24.62,24.73,24.61,24.7,39600.0,24.62,24.73,24.61,24.7,39600.0
2015-03-19 09:45:00,24.7,24.77,24.68,24.77,57600.0,24.7,24.77,24.68,24.77,57600.0
2015-03-19 09:50:00,24.76,24.84,24.75,24.83,69000.0,24.76,24.84,24.75,24.83,69000.0
2015-03-19 09:55:00,24.78,24.88,24.78,24.85,31200.0,24.78,24.88,24.78,24.85,31200.0
2015-03-19 10:00:00,24.88,24.88,24.78,24.78,54000.0,24.88,24.88,24.78,24.78,54000.0
2015-03-19 10:05:00,24.8,24.82,24.79,24.81,32400.0,24.8,24.82,24.79,24.81,32400.0
2015-03-19 10:10:00,24.82,24.87,24.8,24.86,50400.0,24.82,24.87,24.8,24.86,50400.0
2015-03-19 10:15:00,24.87,24.89,24.85,24.85,21000.0,24.87,24.89,24.85,24.85,21000.0
2015-03-19 10:20:00,24.85,24.88,24.82,24.83,40200.0,24.85,24.88,24.82,24.83,40200.0
2015-03-19 10:25:00,24.82,24.86,24.82,24.85,45600.0,24.82,24.86,24.82,24.85,45600.0
2015-03-19 10:30:00,24.85,24.85,24.81,24.82,29400.0,24.85,24.85,24.81,24.82,29400.0
2015-03-19 10:35:00,24.82,24.82,24.75,24.75,25200.0,24.82,24.82,24.75,24.75,25200.0
2015-03-19 10:40:00,24.75,24.75,24.72,24.72,47400.0,24.75,24.75,24.72,24.72,47400.0
2015-03-19 10:45:00,24.73,24.75,24.7,24.7,37800.0,24.73,24.75,24.7,24.7,37800.0
2015-03-19 10:50:00,24.71,24.71,24.68,24.68,24600.0,24.71,24.71,24.68,24.68,24600.0
2015-03-19 10:55:00,24.68,24.74,24.68,24.74,34200.0,24.68,24.74,24.68,24.74,34200.0
2015-03-19 11:00:00,24.75,24.76,24.74,24.76,16800.0,24.75,24.76,24.74,24.76,16800.0
2015-03-19 11:05:00,24.76,24.78,24.74,24.74,28200.0,24.76,24.78,24.74,24.74,28200.0
2015-03-19 11:10:00,24.75,24.76,24.72,24.73,76800.0,24.75,24.76,24.72,24.73,76800.0
2015-03-19 11:15:00,24.74,24.75,24.74,24.75,5400.0,24.74,24.75,24.74,24.75,5400.0
2015-03-19 11:20:00,24.75,24.79,24.75,24.79,67200.0,24.75,24.79,24.75,24.79,67200.0
2015-03-19 11:25:00,24.8,24.81,24.77,24.77,40800.0,24.8,24.81,24.77,24.77,40800.0
2015-03-19 11:30:00,24.77,24.77,24.72,24.72,40200.0,24.77,24.77,24.72,24.72,40200.0
2015-03-19 11:35:00,24.74,24.79,24.73,24.75,43800.0,24.74,24.79,24.73,24.75,43800.0
2015-03-19 11:40:00,24.78,24.79,24.74,24.76,109200.0,24.78,24.79,24.74,24.76,109200.0
2015-03-19 11:45:00,24.77,24.78,24.75,24.76,132000.0,24.77,24.78,24.75,24.76,132000.0
2015-03-19 11:50:00,24.77,24.77,24.75,24.77,48000.0,24.77,24.77,24.75,24.77,48000.0
2015-03-19 11:55:00,24.77,24.78,24.75,24.78,62400.0,24.77,24.78,24.75,24.78,62400.0
2015-03-19 12:00:00,24.78,24.82,24.75,24.81,39600.0,24.78,24.82,24.75,24.81,39600.0
2015-03-19 12:05:00,24.83,24.83,24.8,24.83,19800.0,24.83,24.83,24.8,24.83,19800.0
2015-03-19 12:10:00,24.82,24.83,24.81,24.82,8400.0,24.82,24.83,24.81,24.82,8400.0
2015-03-19 12:15:00,24.83,24.83,24.78,24.78,40800.0,24.83,24.83,24.78,24.78,40800.0
2015-03-19 12:20:00,24.78,24.8,24.78,24.8,11400.0,24.78,24.8,24.78,24.8,11400.0
2015-03-19 12:25:00,24.8,24.8,24.8,24.8,10200.0,24.8,24.8,24.8,24.8,10200.0
2015-03-19 12:30:00,24.8,24.8,24.77,24.78,49200.0,24.8,24.8,24.77,24.78,49200.0
2015-03-19 12:35:00,24.76,24.79,24.76,24.79,43200.0,24.76,24.79,24.76,24.79,43200.0
2015-03-19 12:40:00,24.79,24.8,24.77,24.77,117600.0,24.79,24.8,24.77,24.77,117600.0
2015-03-19 12:45:00,24.77,24.78,24.77,24.77,12000.0,24.77,24.78,24.77,24.77,12000.0
2015-03-19 12:50:00,24.77,24.77,24.74,24.74,12600.0,24.77,24.77,24.74,24.74,12600.0
2015-03-19 12:55:00,24.74,24.74,24.74,24.74,3600.0,24.74,24.74,24.74,24.74,3600.0
2015-03-19 13:00:00,24.74,24.75,24.73,24.75,13200.0,24.74,24.75,24.73,24.75,13200.0
2015-03-19 13:05:00,24.75,24.76,24.74,24.76,24600.0,24.75,24.76,24.74,24.76,24600.0
2015-03-19 13:10:00,24.76,24.77,24.75,24.76,25800.0,24.76,24.77,24.75,24.76,25800.0
2015-03-19 13:15:00,24.76,24.78,24.76,24.78,13800.0,24.76,24.78,24.76,24.78,13800.0
2015-03-19 13:20:00,24.79,24.79,24.76,24.78,23400.0,24.79,24.79,24.76,24.78,23400.0
2015-03-19 13:25:00,24.79,24.8,24.78,24.79,24000.0,24.79,24.8,24.78,24.79,24000.0
2015-03-19 13:30:00,24.79,24.8,24.76,24.77,43800.0,24.79,24.8,24.76,24.77,43800.0
2015-03-19 13:35:00,24.77,24.78,24.76,24.76,9600.0,24.77,24.78,24.76,24.76,9600.0
2015-03-19 13:40:00,24.76,24.78,24.75,24.77,19200.0,24.76,24.78,24.75,24.77,19200.0
2015-03-19 13:45:00,24.78,24.78,24.75,24.75,15600.0,24.78,24.78,24.75,24.75,15600.0
2015-03-19 13:50:00,24.76,24.77,24.74,24.75,18000.0,24.76,24.77,24.74,24.75,18000.0
2015-03-19 13:55:00,24.76,24.77,24.73,24.74,18000.0,24.76,24.77,24.73,24.74,18000.0
2015-03-19 14:00:00,24.75,24.77,24.74,24.75,54600.0,24.75,24.77,24.74,24.75,54600.0
2015-03-19 14:05:00,24.74,24.77,24.72,24.76,52800.0,24.74,24.77,24.72,24.76,52800.0
2015-03-19 14:10:00,24.76,24.78,24.73,24.73,217800.0,24.76,24.78,24.73,24.73,217800.0
2015-03-19 14:15:00,24.73,24.75,24.71,24.74,45600.0,24.73,24.75,24.71,24.74,45600.0
2015-03-19 14:20:00,24.74,24.75,24.73,24.74,30000.0,24.74,24.75,24.73,24.74,30000.0
2015-03-19 14:25:00,24.75,24.75,24.73,24.73,37800.0,24.75,24.75,24.73,24.73,37800.0
2015-03-19 14:30:00,24.73,24.74,24.69,24.69,115800.0,24.73,24.74,24.69,24.69,115800.0
2015-03-19 14:35:00,24.69,24.74,24.68,24.74,55200.0,24.69,24.74,24.68,24.74,55200.0
2015-03-19 14:40:00,24.74,24.74,24.73,24.73,18600.0,24.74,24.74,24.73,24.73,18600.0
2015-03-19 14:45:00,24.73,24.74,24.71,24.73,33600.0,24.73,24.74,24.71,24.73,33600.0
2015-03-19 14:50:00,24.74,24.74,24.72,24.72,24600.0,24.74,24.74,24.72,24.72,24600.0
2015-03-19 14:55:00,24.72,24.74,24.69,24.74,91200.0,24.72,24.74,24.69,24.74,91200.0
2015-03-19 15:00:00,24.73,24.77,24.72,24.76,20400.0,24.73,24.77,24.72,24.76,20400.0
2015-03-19 15:05:00,24.77,24.77,24.72,24.72,78000.0,24.77,24.77,24.72,24.72,78000.0
2015-03-19 15:10:00,24.72,24.75,24.72,24.74,49200.0,24.72,24.75,24.72,24.74,49200.0
2015-03-19 15:15:00,24.74,24.74,24.72,24.72,48000.0,24.74,24.74,24.72,24.72,48000.0
2015-03-19 15:20:00,24.73,24.73,24.7,24.71,43800.0,24.73,24.73,24.7,24.71,43800.0
2015-03-19 15:25:00,24.71,24.75,24.71,24.74,42600.0,24.71,24.75,24.71,24.74,42600.0
2015-03-19 15:30:00,24.74,24.77,24.73,24.76,90000.0,24.74,24.77,24.73,24.76,90000.0
2015-03-19 15:35:00,24.78,24.8,24.75,24.79,81000.0,24.78,24.8,24.75,24.79,81000.0
2015-03-19 15:40:00,24.8,24.8,24.77,24.78,43200.0,24.8,24.8,24.77,24.78,43200.0
2015-03-19 15:45:00,24.78,24.81,24.78,24.81,80400.0,24.78,24.81,24.78,24.81,80400.0
2015-03-19 15:50:00,24.8,24.82,24.8,24.82,95400.0,24.8,24.82,24.8,24.82,95400.0
2015-03-19 15:55:00,24.82,24.83,24.82,24.83,234000.0,24.82,24.83,24.82,24.83,234000.0
2015-03-20 09:30:00,24.97,25.07,24.92,24.98,704400.0,24.97,25.07,24.92,24.98,704400.0
2015-03-20 09:35:00,24.98,25.05,24.94,25.03,123000.0,24.98,25.05,24.94,25.03,123000.0
2015-03-20 09:40:00,25.04,25.04,24.85,24.86,39600.0,25.04,25.04,24.85,24.86,39600.0
2015-03-20 09:45:00,24.88,24.97,24.85,24.95,44400.0,24.88,24.97,24.85,24.95,44400.0
2015-03-20 09:50:00,24.95,24.97,24.92,24.94,63000.0,24.95,24.97,24.92,24.94,63000.0
2015-03-20 09:55:00,24.94,24.94,24.88,24.88,18000.0,24.94,24.94,24.88,24.88,18000.0
2015-03-20 10:00:00,24.89,24.91,24.81,24.82,60600.0,24.89,24.91,24.81,24.82,60600.0
2015-03-20 10:05:00,24.81,24.82,24.78,24.78,25800.0,24.81,24.82,24.78,24.78,25800.0
2015-03-20 10:10:00,24.78,24.8,24.7,24.72,90600.0,24.78,24.8,24.7,24.72,90600.0
2015-03-20 10:15:00,24.74,24.79,24.73,24.75,82200.0,24.74,24.79,24.73,24.75,82200.0
2015-03-20 10:20:00,24.75,24.8,24.75,24.76,81600.0,24.75,24.8,24.75,24.76,81600.0
2015-03-20 10:25:00,24.77,24.77,24.72,24.72,49800.0,24.77,24.77,24.72,24.72,49800.0
2015-03-20 10:30:00,24.74,24.78,24.72,24.77,40200.0,24.74,24.78,24.72,24.77,40200.0
2015-03-20 10:35:00,24.78,24.83,24.77,24.82,37200.0,24.78,24.83,24.77,24.82,37200.0
2015-03-20 10:40:00,24.83,24.83,24.82,24.83,24000.0,24.83,24.83,24.82,24.83,24000.0
2015-03-20 10:45:00,24.83,24.83,24.77,24.77,33000.0,24.83,24.83,24.77,24.77,33000.0
2015-03-20 10:50:00,24.77,24.81,24.77,24.81,36000.0,24.77,24.81,24.77,24.81,36000.0
2015-03-20 10:55:00,24.81,24.81,24.77,24.78,77400.0,24.81,24.81,24.77,24.78,77400.0
2015-03-20 11:00:00,24.78,24.79,24.75,24.77,114600.0,24.78,24.79,24.75,24.77,114600.0
2015-03-20 11:05:00,24.78,24.78,24.71,24.71,43200.0,24.78,24.78,24.71,24.71,43200.0
2015-03-20 11:10:00,24.71,24.72,24.7,24.72,27000.0,24.71,24.72,24.7,24.72,27000.0
2015-03-20 11:15:00,24.72,24.74,24.72,24.72,97200.0,24.72,24.74,24.72,24.72,97200.0
2015-03-20 11:20:00,24.72,24.72,24.67,24.69,63600.0,24.72,24.72,24.67,24.69,63600.0
2015-03-20 11:25:00,24.69,24.72,24.69,24.72,30600.0,24.69,24.72,24.69,24.72,30600.0
2015-03-20 11:30:00,24.72,24.72,24.7,24.7,36000.0,24.72,24.72,24.7,24.7,36000.0
2015-03-20 11:35:00,24.71,24.74,24.71,24.72,56400.0,24.71,24.74,24.71,24.72,56400.0
2015-03-20 11:40:00,24.72,24.73,24.67,24.67,31200.0,24.72,24.73,24.67,24.67,31200.0
2015-03-20 11:45:00,24.68,24.69,24.67,24.68,24000.0,24.68,24.69,24.67,24.68,24000.0
2015-03-20 11:50:00,24.68,24.68,24.62,24.62,63000.0,24.68,24.68,24.62,24.62,63000.0
2015-03-20 11:55:00,24.61,24.62,24.55,24.57,282600.0,24.61,24.62,24.55,24.57,282600.0
2015-03-20 12:00:00,24.57,24.62,24.56,24.61,67800.0,24.57,24.62,24.56,24.61,67800.0
2015-03-20 12:05:00,24.61,24.61,24.55,24.56,78000.0,24.61,24.61,24.55,24.56,78000.0
2015-03-20 12:10:00,24.56,24.56,24.5,24.51,94800.0,24.56,24.56,24.5,24.51,94800.0
2015-03-20 12:15:00,24.51,24.58,24.51,24.57,160800.0,24.51,24.58,24.51,24.57,160800.0
2015-03-20 12:20:00,24.57,24.63,24.56,24.61,129600.0,24.57,24.63,24.56,24.61,129600.0
2015-03-20 12:25:00,24.61,24.62,24.59,24.61,65400.0,24.61,24.62,24.59,24.61,65400.0
2015-03-20 12:30:00,24.61,24.62,24.58,24.58,24000.0,24.61,24.62,24.58,24.58,24000.0
2015-03-20 12:35:00,24.59,24.61,24.59,24.6,31200.0,24.59,24.61,24.59,24.6,31200.0
2015-03-20 12:40:00,24.6,24.65,24.6,24.65,63600.0,24.6,24.65,24.6,24.65,63600.0
2015-03-20 12:45:00,24.65,24.65,24.62,24.64,55800.0,24.65,24.65,24.62,24.64,55800.0
2015-03-20 12:50:00,24.65,24.66,24.63,24.65,23400.0,24.65,24.66,24.63,24.65,23400.0
2015-03-20 12:55:00,24.65,24.68,24.65,24.68,16800.0,24.65,24.68,24.65,24.68,16800.0
2015-03-20 13:00:00,24.68,24.69,24.67,24.68,24000.0,24.68,24.69,24.67,24.68,24000.0
2015-03-20 13:05:00,24.67,24.67,24.62,24.62,25200.0,24.67,24.67,24.62,24.62,25200.0
2015-03-20 13:10:00,24.63,24.63,24.57,24.58,42600.0,24.63,24.63,24.57,24.58,42600.0
2015-03-20 13:15:00,24.59,24.62,24.58,24.61,38400.0,24.59,24.62,24.58,24.61,38400.0
2015-03-20 13:20:00,24.62,24.64,24.58,24.59,31200.0,24.62,24.64,24.58,24.59,31200.0
2015-03-20 13:25:00,24.59,24.6,24.58,24.58,28800.0,24.59,24.6,24.58,24.58,28800.0
2015-03-20 13:30:00,24.59,24.61,24.58,24.58,43800.0,24.59,24.61,24.58,24.58,43800.0
2015-03-20 13:35:00,24.58,24.61,24.58,24.59,29400.0,24.58,24.61,24.58,24.59,29400.0
2015-03-20 13:40:00,24.59,24.6,24.58,24.58,37800.0,24.59,24.6,24.58,24.58,37800.0
2015-03-20 13:45:00,24.58,24.6,24.57,24.58,73200.0,24.58,24.6,24.57,24.58,73200.0
2015-03-20 13:50:00,24.58,24.59,24.57,24.58,25200.0,24.58,24.59,24.57,24.58,25200.0
2015-03-20 13:55:00,24.59,24.6,24.58,24.6,48000.0,24.59,24.6,24.58,24.6,48000.0
2015-03-20 14:00:00,24.6,24.61,24.59,24.59,24000.0,24.6,24.61,24.59,24.59,24000.0
2015-03-20 14:05:00,24.6,24.6,24.57,24.57,33000.0,24.6,24.6,24.57,24.57,33000.0
2015-03-20 14:10:00,24.58,24.58,24.57,24.58,37800.0,24.58,24.58,24.57,24.58,37800.0
2015-03-20 14:15:00,24.58,24.59,24.58,24.58,26400.0,24.58,24.59,24.58,24.58,26400.0
2015-03-20 14:20:00,24.58,24.58,24.52,24.52,97800.0,24.58,24.58,24.52,24.52,97800.0
2015-03-20 14:25:00,24.52,24.56,24.51,24.56,145200.0,24.52,24.56,24.51,24.56,145200.0
2015-03-20 14:30:00,24.56,24.6,24.56,24.6,124200.0,24.56,24.6,24.56,24.6,124200.0
2015-03-20 14:35:00,24.6,24.61,24.6,24.61,46800.0,24.6,24.61,24.6,24.61,46800.0
2015-03-20 14:40:00,24.61,24.64,24.6,24.62,72600.0,24.61,24.64,24.6,24.62,72600.0
2015-03-20 14:45:00,24.61,24.63,24.61,24.63,48000.0,24.61,24.63,24.61,24.63,48000.0
2015-03-20 14:50:00,24.63,24.63,24.61,24.62,38400.0,24.63,24.63,24.61,24.62,38400.0
2015-03-20 14:55:00,24.63,24.64,24.61,24.63,118200.0,24.63,24.64,24.61,24.63,118200.0
2015-03-20 15:00:00,24.63,24.65,24.62,24.63,81600.0,24.63,24.65,24.62,24.63,81600.0
2015-03-20 15:05:00,24.64,24.64,24.61,24.62,36600.0,24.64,24.64,24.61,24.62,36600.0
2015-03-20 15:10:00,24.62,24.63,24.55,24.56,55800.0,24.62,24.63,24.55,24.56,55800.0
2015-03-20 15:15:00,24.56,24.56,24.5,24.52,76800.0,24.56,24.56,24.5,24.52,76800.0
2015-03-20 15:20:00,24.51,24.53,24.5,24.53,69600.0,24.51,24.53,24.5,24.53,69600.0
2015-03-20 15:25:00,24.52,24.57,24.49,24.5,204000.0,24.52,24.57,24.49,24.5,204000.0
2015-03-20 15:30:00,24.5,24.54,24.5,24.53,85200.0,24.5,24.54,24.5,24.53,85200.0
2015-03-20 15:35:00,24.53,24.56,24.52,24.55,74400.0,24.53,24.56,24.52,24.55,74400.0
2015-03-20 15:40:00,24.56,24.57,24.55,24.55,105000.0,24.56,24.57,24.55,24.55,105000.0
2015-03-20 15:45:00,24.56,24.59,24.51,24.52,219600.0,24.56,24.59,24.51,24.52,219600.0
2015-03-20 15:50:00,24.52,24.54,24.48,24.48,253800.0,24.52,24.54,24.48,24.48,253800.0
2015-03-20 15:55:00,24.48,24.49,24.46,24.47,818400.0,24.48,24.49,24.46,24.47,818400.0
2015-03-23 09:30:00,24.49,24.54,24.36,24.36,139200.0,24.49,24.54,24.36,24.36,139200.0
2015-03-23 09:35:00,24.4,24.4,24.3,24.36,79800.0,24.4,24.4,24.3,24.36,79800.0
2015-03-23 09:40:00,24.36,24.46,24.36,24.39,48600.0,24.36,24.46,24.36,24.39,48600.0
2015-03-23 09:45:00,24.38,24.41,24.29,24.38,49200.0,24.38,24.41,24.29,24.38,49200.0
2015-03-23 09:50:00,24.4,24.54,24.4,24.46,64200.0,24.4,24.54,24.4,24.46,64200.0
2015-03-23 09:55:00,24.46,24.49,24.46,24.47,10800.0,24.46,24.49,24.46,24.47,10800.0
2015-03-23 10:00:00,24.49,24.5,24.45,24.47,53400.0,24.49,24.5,24.45,24.47,53400.0
2015-03-23 10:05:00,24.47,24.55,24.47,24.55,75600.0,24.47,24.55,24.47,24.55,75600.0
2015-03-23 10:10:00,24.55,24.59,24.52,24.52,46800.0,24.55,24.59,24.52,24.52,46800.0
2015-03-23 10:15:00,24.52,24.54,24.47,24.49,26400.0,24.52,24.54,24.47,24.49,26400.0
2015-03-23 10:20:00,24.49,24.51,24.46,24.47,46800.0,24.49,24.51,24.46,24.47,46800.0
2015-03-23 10:25:00,24.47,24.5,24.45,24.45,28800.0,24.47,24.5,24.45,24.45,28800.0
2015-03-23 10:30:00,24.44,24.48,24.43,24.48,58800.0,24.44,24.48,24.43,24.48,58800.0
2015-03-23 10:35:00,24.48,24.53,24.48,24.49,43800.0,24.48,24.53,24.48,24.49,43800.0
2015-03-23 10:40:00,24.49,24.49,24.45,24.45,22200.0,24.49,24.49,24.45,24.45,22200.0
2015-03-23 10:45:00,24.46,24.52,24.46,24.5,46200.0,24.46,24.52,24.46,24.5,46200.0
2015-03-23 10:50:00,24.5,24.53,24.5,24.52,15000.0,24.5,24.53,24.5,24.52,15000.0
2015-03-23 10:55:00,24.52,24.52,24.48,24.5,49800.0,24.52,24.52,24.48,24.5,49800.0
2015-03-23 11:00:00,24.5,24.54,24.49,24.53,44400.0,24.5,24.54,24.49,24.53,44400.0
2015-03-23 11:05:00,24.53,24.58,24.53,24.56,33600.0,24.53,24.58,24.53,24.56,33600.0
2015-03-23 11:10:00,24.58,24.58,24.55,24.55,21600.0,24.58,24.58,24.55,24.55,21600.0
2015-03-23 11:15:00,24.55,24.56,24.51,24.52,52800.0,24.55,24.56,24.51,24.52,52800.0
2015-03-23 11:20:00,24.52,24.53,24.47,24.47,35400.0,24.52,24.53,24.47,24.47,35400.0
2015-03-23 11:25:00,24.48,24.5,24.42,24.42,37800.0,24.48,24.5,24.42,24.42,37800.0
2015-03-23 11:30:00,24.41,24.45,24.41,24.43,33000.0,24.41,24.45,24.41,24.43,33000.0
2015-03-23 11:35:00,24.43,24.46,24.41,24.46,51600.0,24.43,24.46,24.41,24.46,51600.0
2015-03-23 11:40:00,24.47,24.47,24.43,24.43,22200.0,24.47,24.47,24.43,24.43,22200.0
2015-03-23 11:45:00,24.43,24.44,24.41,24.44,42600.0,24.43,24.44,24.41,24.44,42600.0
2015-03-23 11:50:00,24.44,24.47,24.44,24.47,13800.0,24.44,24.47,24.44,24.47,13800.0
2015-03-23 11:55:00,24.46,24.5,24.46,24.5,16800.0,24.46,24.5,24.46,24.5,16800.0
2015-03-23 12:00:00,24.49,24.49,24.46,24.47,28800.0,24.49,24.49,24.46,24.47,28800.0
2015-03-23 12:05:00,24.49,24.49,24.47,24.47,15600.0,24.49,24.49,24.47,24.47,15600.0
2015-03-23 12:10:00,24.47,24.47,24.45,24.47,39000.0,24.47,24.47,24.45,24.47,39000.0
2015-03-23 12:15:00,24.45,24.45,24.42,24.42,18000.0,24.45,24.45,24.42,24.42,18000.0
2015-03-23 12:20:00,24.43,24.45,24.43,24.43,12000.0,24.43,24.45,24.43,24.43,12000.0
2015-03-23 12:25:00,24.44,24.46,24.43,24.43,34800.0,24.44,24.46,24.43,24.43,34800.0
2015-03-23 12:30:00,24.42,24.46,24.41,24.46,26400.0,24.42,24.46,24.41,24.46,26400.0
2015-03-23 12:35:00,24.46,24.46,24.44,24.44,6000.0,24.46,24.46,24.44,24.44,6000.0
2015-03-23 12:40:00,24.44,24.45,24.44,24.44,15000.0,24.44,24.45,24.44,24.44,15000.0
2015-03-23 12:45:00,24.45,24.47,24.45,24.47,11400.0,24.45,24.47,24.45,24.47,11400.0
2015-03-23 12:50:00,24.47,24.47,24.44,24.44,31200.0,24.47,24.47,24.44,24.44,31200.0
2015-03-23 12:55:00,24.43,24.46,24.43,24.46,15000.0,24.43,24.46,24.43,24.46,15000.0
2015-03-23 13:00:00,24.46,24.46,24.45,24.46,21000.0,24.46,24.46,24.45,24.46,21000.0
2015-03-23 13:05:00,24.47,24.49,24.46,24.47,27000.0,24.47,24.49,24.46,24.47,27000.0
2015-03-23 13:10:00,24.48,24.49,24.47,24.48,16200.0,24.48,24.49,24.47,24.48,16200.0
2015-03-23 13:15:00,24.48,24.5,24.48,24.5,15600.0,24.48,24.5,24.48,24.5,15600.0
2015-03-23 13:20:00,24.5,24.52,24.49,24.51,19800.0,24.5,24.52,24.49,24.51,19800.0
2015-03-23 13:25:00,24.51,24.53,24.51,24.52,26400.0,24.51,24.53,24.51,24.52,26400.0
2015-03-23 13:30:00,24.51,24.51,24.5,24.5,13200.0,24.51,24.51,24.5,24.5,13200.0
2015-03-23 13:35:00,24.49,24.52,24.49,24.51,23400.0,24.49,24.52,24.49,24.51,23400.0
2015-03-23 13:40:00,24.52,24.52,24.51,24.52,17400.0,24.52,24.52,24.51,24.52,17400.0
2015-03-23 13:45:00,24.51,24.51,24.48,24.48,13800.0,24.51,24.51,24.48,24.48,13800.0
2015-03-23 13:50:00,24.47,24.47,24.44,24.44,36000.0,24.47,24.47,24.44,24.44,36000.0
2015-03-23 13:55:00,24.45,24.46,24.42,24.42,105600.0,24.45,24.46,24.42,24.42,105600.0
2015-03-23 14:00:00,24.42,24.44,24.42,24.44,27600.0,24.42,24.44,24.42,24.44,27600.0
2015-03-23 14:05:00,24.44,24.47,24.44,24.47,22800.0,24.44,24.47,24.44,24.47,22800.0
2015-03-23 14:10:00,24.48,24.5,24.46,24.49,24000.0,24.48,24.5,24.46,24.49,24000.0
2015-03-23 14:15:00,24.49,24.5,24.46,24.47,19800.0,24.49,24.5,24.46,24.47,19800.0
2015-03-23 14:20:00,24.48,24.48,24.46,24.46,16200.0,24.48,24.48,24.46,24.46,16200.0
2015-03-23 14:25:00,24.45,24.46,24.45,24.46,10200.0,24.45,24.46,24.45,24.46,10200.0
2015-03-23 14:30:00,24.46,24.46,24.44,24.44,13200.0,24.46,24.46,24.44,24.44,13200.0
2015-03-23 14:35:00,24.44,24.45,24.43,24.44,27600.0,24.44,24.45,24.43,24.44,27600.0
2015-03-23 14:40:00,24.44,24.47,24.44,24.47,19200.0,24.44,24.47,24.44,24.47,19200.0
2015-03-23 14:45:00,24.46,24.46,24.4,24.41,30000.0,24.46,24.46,24.4,24.41,30000.0
2015-03-23 14:50:00,24.4,24.44,24.4,24.44,28800.0,24.4,24.44,24.4,24.44,28800.0
2015-03-23 14:55:00,24.43,24.45,24.43,24.44,13800.0,24.43,24.45,24.43,24.44,13800.0
2015-03-23 15:00:00,24.45,24.45,24.41,24.41,30600.0,24.45,24.45,24.41,24.41,30600.0
2015-03-23 15:05:00,24.41,24.41,24.39,24.39,40200.0,24.41,24.41,24.39,24.39,40200.0
2015-03-23 15:10:00,24.39,24.4,24.37,24.38,25200.0,24.39,24.4,24.37,24.38,25200.0
2015-03-23 15:15:00,24.38,24.39,24.38,24.39,30600.0,24.38,24.39,24.38,24.39,30600.0
2015-03-23 15:20:00,24.39,24.39,24.36,24.37,46200.0,24.39,24.39,24.36,24.37,46200.0
2015-03-23 15:25:00,24.37,24.39,24.37,24.39,25800.0,24.37,24.39,24.37,24.39,25800.0
2015-03-23 15:30:00,24.39,24.41,24.39,24.41,28800.0,24.39,24.41,24.39,24.41,28800.0
2015-03-23 15:35:00,24.41,24.42,24.38,24.4,65400.0,24.41,24.42,24.38,24.4,65400.0
2015-03-23 15:40:00,24.4,24.42,24.4,24.42,91800.0,24.4,24.42,24.4,24.42,91800.0
2015-03-23 15:45:00,24.43,24.44,24.42,24.43,98400.0,24.43,24.44,24.42,24.43,98400.0
2015-03-23 15:50:00,24.43,24.43,24.41,24.41,103800.0,24.43,24.43,24.41,24.41,103800.0
2015-03-23 15:55:00,24.41,24.42,24.34,24.35,264600.0,24.41,24.42,24.34,24.35,264600.0
2015-03-24 09:30:00,24.41,24.52,24.38,24.48,153600.0,24.41,24.52,24.38,24.48,153600.0
2015-03-24 09:35:00,24.46,24.56,24.42,24.52,25800.0,24.46,24.56,24.42,24.52,25800.0
2015-03-24 09:40:00,24.55,24.58,24.5,24.54,52200.0,24.55,24.58,24.5,24.54,52200.0
2015-03-24 09:45:00,24.58,24.58,24.51,24.51,48600.0,24.58,24.58,24.51,24.51,48600.0
2015-03-24 09:50:00,24.53,24.57,24.52,24.53,41400.0,24.53,24.57,24.52,24.53,41400.0
2015-03-24 09:55:00,24.53,24.54,24.49,24.53,28800.0,24.53,24.54,24.49,24.53,28800.0
2015-03-24 10:00:00,24.52,24.56,24.5,24.55,59400.0,24.52,24.56,24.5,24.55,59400.0
2015-03-24 10:05:00,24.54,24.57,24.52,24.54,52200.0,24.54,24.57,24.52,24.54,52200.0
2015-03-24 10:10:00,24.55,24.6,24.54,24.58,44400.0,24.55,24.6,24.54,24.58,44400.0
2015-03-24 10:15:00,24.57,24.61,24.57,24.61,25800.0,24.57,24.61,24.57,24.61,25800.0
2015-03-24 10:20:00,24.62,24.66,24.62,24.64,57600.0,24.62,24.66,24.62,24.64,57600.0
2015-03-24 10:25:00,24.63,24.64,24.58,24.58,16800.0,24.63,24.64,24.58,24.58,16800.0
2015-03-24 10:30:00,24.59,24.6,24.58,24.6,19200.0,24.59,24.6,24.58,24.6,19200.0
2015-03-24 10:35:00,24.59,24.61,24.56,24.56,102000.0,24.59,24.61,24.56,24.56,102000.0
2015-03-24 10:40:00,24.56,24.58,24.56,24.58,17400.0,24.56,24.58,24.56,24.58,17400.0
2015-03-24 10:45:00,24.57,24.6,24.55,24.55,30000.0,24.57,24.6,24.55,24.55,30000.0
2015-03-24 10:50:00,24.56,24.56,24.54,24.54,59400.0,24.56,24.56,24.54,24.54,59400.0
2015-03-24 10:55:00,24.54,24.57,24.54,24.54,158400.0,24.54,24.57,24.54,24.54,158400.0
2015-03-24 11:00:00,24.54,24.54,24.53,24.54,24600.0,24.54,24.54,24.53,24.54,24600.0
2015-03-24 11:05:00,24.54,24.6,24.54,24.58,48600.0,24.54,24.6,24.54,24.58,48600.0
2015-03-24 11:10:00,24.58,24.58,24.52,24.52,22200.0,24.58,24.58,24.52,24.52,22200.0
2015-03-24 11:15:00,24.52,24.55,24.52,24.53,22800.0,24.52,24.55,24.52,24.53,22800.0
2015-03-24 11:20:00,24.52,24.52,24.49,24.49,25800.0,24.52,24.52,24.49,24.49,25800.0
2015-03-24 11:25:00,24.48,24.5,24.46,24.46,24600.0,24.48,24.5,24.46,24.46,24600.0
2015-03-24 11:30:00,24.46,24.46,24.44,24.44,9000.0,24.46,24.46,24.44,24.44,9000.0
2015-03-24 11:35:00,24.45,24.5,24.45,24.5,36000.0,24.45,24.5,24.45,24.5,36000.0
2015-03-24 11:40:00,24.5,24.54,24.5,24.5,27600.0,24.5,24.54,24.5,24.5,27600.0
2015-03-24 11:45:00,24.5,24.55,24.49,24.53,27600.0,24.5,24.55,24.49,24.53,27600.0
2015-03-24 11:50:00,24.53,24.54,24.51,24.53,16200.0,24.53,24.54,24.51,24.53,16200.0
2015-03-24 11:55:00,24.54,24.58,24.53,24.55,48000.0,24.54,24.58,24.53,24.55,48000.0
2015-03-24 12:00:00,24.55,24.56,24.54,24.56,12000.0,24.55,24.56,24.54,24.56,12000.0
2015-03-24 12:05:00,24.55,24.56,24.51,24.51,26400.0,24.55,24.56,24.51,24.51,26400.0
2015-03-24 12:10:00,24.52,24.58,24.52,24.58,49800.0,24.52,24.58,24.52,24.58,49800.0
2015-03-24 12:15:00,24.57,24.57,24.53,24.55,70800.0,24.57,24.57,24.53,24.55,70800.0
2015-03-24 12:20:00,24.55,24.57,24.54,24.56,57600.0,24.55,24.57,24.54,24.56,57600.0
2015-03-24 12:25:00,24.55,24.57,24.54,24.54,50400.0,24.55,24.57,24.54,24.54,50400.0
2015-03-24 12:30:00,24.55,24.55,24.51,24.52,22200.0,24.55,24.55,24.51,24.52,22200.0
2015-03-24 12:35:00,24.51,24.52,24.49,24.5,15600.0,24.51,24.52,24.49,24.5,15600.0
2015-03-24 12:40:00,24.48,24.49,24.44,24.44,39600.0,24.48,24.49,24.44,24.44,39600.0
2015-03-24 12:45:00,24.46,24.47,24.45,24.45,12000.0,24.46,24.47,24.45,24.45,12000.0
2015-03-24 12:50:00,24.44,24.46,24.44,24.45,29400.0,24.44,24.46,24.44,24.45,29400.0
2015-03-24 12:55:00,24.45,24.5,24.45,24.46,80400.0,24.45,24.5,24.45,24.46,80400.0
2015-03-24 13:00:00,24.44,24.47,24.44,24.45,5400.0,24.44,24.47,24.44,24.45,5400.0
2015-03-24 13:05:00,24.47,24.48,24.46,24.47,10800.0,24.47,24.48,24.46,24.47,10800.0
2015-03-24 13:10:00,24.46,24.46,24.44,24.44,18600.0,24.46,24.46,24.44,24.44,18600.0
2015-03-24 13:15:00,24.44,24.44,24.41,24.42,28200.0,24.44,24.44,24.41,24.42,28200.0
2015-03-24 13:20:00,24.41,24.41,24.35,24.35,49800.0,24.41,24.41,24.35,24.35,49800.0
2015-03-24 13:25:00,24.35,24.37,24.28,24.3,91200.0,24.35,24.37,24.28,24.3,91200.0
2015-03-24 13:30:00,24.29,24.29,24.24,24.25,99000.0,24.29,24.29,24.24,24.25,99000.0
2015-03-24 13:35:00,24.24,24.28,24.24,24.26,22200.0,24.24,24.28,24.24,24.26,22200.0
2015-03-24 13:40:00,24.27,24.29,24.25,24.28,18000.0,24.27,24.29,24.25,24.28,18000.0
2015-03-24 13:45:00,24.28,24.3,24.26,24.27,30600.0,24.28,24.3,24.26,24.27,30600.0
2015-03-24 13:50:00,24.28,24.37,24.27,24.37,66000.0,24.28,24.37,24.27,24.37,66000.0
2015-03-24 13:55:00,24.37,24.38,24.36,24.37,23400.0,24.37,24.38,24.36,24.37,23400.0
2015-03-24 14:00:00,24.36,24.36,24.33,24.36,47400.0,24.36,24.36,24.33,24.36,47400.0
2015-03-24 14:05:00,24.35,24.39,24.35,24.38,51000.0,24.35,24.39,24.35,24.38,51000.0
2015-03-24 14:10:00,24.39,24.4,24.35,24.35,19800.0,24.39,24.4,24.35,24.35,19800.0
2015-03-24 14:15:00,24.35,24.38,24.33,24.33,27000.0,24.35,24.38,24.33,24.33,27000.0
2015-03-24 14:20:00,24.34,24.35,24.31,24.32,48600.0,24.34,24.35,24.31,24.32,48600.0
2015-03-24 14:25:00,24.32,24.33,24.3,24.31,20400.0,24.32,24.33,24.3,24.31,20400.0
2015-03-24 14:30:00,24.31,24.31,24.29,24.31,13200.0,24.31,24.31,24.29,24.31,13200.0
2015-03-24 14:35:00,24.31,24.35,24.31,24.31,34800.0,24.31,24.35,24.31,24.31,34800.0
2015-03-24 14:40:00,24.3,24.33,24.3,24.33,43200.0,24.3,24.33,24.3,24.33,43200.0
2015-03-24 14:45:00,24.32,24.33,24.31,24.31,34200.0,24.32,24.33,24.31,24.31,34200.0
2015-03-24 14:50:00,24.31,24.31,24.26,24.26,31200.0,24.31,24.31,24.26,24.26,31200.0
2015-03-24 14:55:00,24.27,24.27,24.25,24.25,46800.0,24.27,24.27,24.25,24.25,46800.0
2015-03-24 15:00:00,24.25,24.27,24.23,24.23,53400.0,24.25,24.27,24.23,24.23,53400.0
2015-03-24 15:05:00,24.23,24.28,24.22,24.28,60000.0,24.23,24.28,24.22,24.28,60000.0
2015-03-24 15:10:00,24.28,24.31,24.27,24.3,54000.0,24.28,24.31,24.27,24.3,54000.0
2015-03-24 15:15:00,24.3,24.31,24.3,24.31,30600.0,24.3,24.31,24.3,24.31,30600.0
2015-03-24 15:20:00,24.3,24.31,24.28,24.29,145800.0,24.3,24.31,24.28,24.29,145800.0
2015-03-24 15:25:00,24.29,24.3,24.28,24.28,62400.0,24.29,24.3,24.28,24.28,62400.0
2015-03-24 15:30:00,24.28,24.29,24.28,24.29,43800.0,24.28,24.29,24.28,24.29,43800.0
2015-03-24 15:35:00,24.3,24.3,24.28,24.28,48600.0,24.3,24.3,24.28,24.28,48600.0
2015-03-24 15:40:00,24.29,24.29,24.27,24.27,45600.0,24.29,24.29,24.27,24.27,45600.0
2015-03-24 15:45:00,24.27,24.33,24.27,24.31,127200.0,24.27,24.33,24.27,24.31,127200.0
2015-03-24 15:50:00,24.31,24.31,24.3,24.3,115800.0,24.31,24.31,24.3,24.3,115800.0
2015-03-24 15:55:00,24.3,24.32,24.29,24.3,220800.0,24.3,24.32,24.29,24.3,220800.0
2015-03-25 09:30:00,24.43,24.6,24.38,24.59,114000.0,24.43,24.6,24.38,24.59,114000.0
2015-03-25 09:35:00,24.58,24.63,24.47,24.54,95400.0,24.58,24.63,24.47,24.54,95400.0
2015-03-25 09:40:00,24.5,24.57,24.5,24.55,100200.0,24.5,24.57,24.5,24.55,100200.0
2015-03-25 09:45:00,24.52,24.54,24.44,24.47,49800.0,24.52,24.54,24.44,24.47,49800.0
2015-03-25 09:50:00,24.48,24.51,24.47,24.49,42600.0,24.48,24.51,24.47,24.49,42600.0
2015-03-25 09:55:00,24.48,24.5,24.44,24.47,62400.0,24.48,24.5,24.44,24.47,62400.0
2015-03-25 10:00:00,24.48,24.52,24.45,24.51,121800.0,24.48,24.52,24.45,24.51,121800.0
2015-03-25 10:05:00,24.5,24.52,24.49,24.5,82200.0,24.5,24.52,24.49,24.5,82200.0
2015-03-25 10:10:00,24.5,24.55,24.48,24.55,58800.0,24.5,24.55,24.48,24.55,58800.0
2015-03-25 10:15:00,24.55,24.55,24.5,24.51,48600.0,24.55,24.55,24.5,24.51,48600.0
2015-03-25 10:20:00,24.51,24.58,24.51,24.58,40200.0,24.51,24.58,24.51,24.58,40200.0
2015-03-25 10:25:00,24.58,24.59,24.55,24.56,37800.0,24.58,24.59,24.55,24.56,37800.0
2015-03-25 10:30:00,24.57,24.61,24.57,24.6,43200.0,24.57,24.61,24.57,24.6,43200.0
2015-03-25 10:35:00,24.6,24.65,24.6,24.61,54600.0,24.6,24.65,24.6,24.61,54600.0
2015-03-25 10:40:00,24.62,24.62,24.57,24.58,49200.0,24.62,24.62,24.57,24.58,49200.0
2015-03-25 10:45:00,24.58,24.58,24.47,24.47,97800.0,24.58,24.58,24.47,24.47,97800.0
2015-03-25 10:50:00,24.47,24.47,24.42,24.42,37200.0,24.47,24.47,24.42,24.42,37200.0
2015-03-25 10:55:00,24.41,24.43,24.4,24.41,34200.0,24.41,24.43,24.4,24.41,34200.0
2015-03-25 11:00:00,24.42,24.43,24.4,24.41,29400.0,24.42,24.43,24.4,24.41,29400.0
2015-03-25 11:05:00,24.42,24.43,24.41,24.41,31200.0,24.42,24.43,24.41,24.41,31200.0
2015-03-25 11:10:00,24.4,24.42,24.39,24.42,27000.0,24.4,24.42,24.39,24.42,27000.0
2015-03-25 11:15:00,24.41,24.41,24.32,24.33,43200.0,24.41,24.41,24.32,24.33,43200.0
2015-03-25 11:20:00,24.33,24.33,24.3,24.33,54600.0,24.33,24.33,24.3,24.33,54600.0
2015-03-25 11:25:00,24.36,24.38,24.36,24.38,15600.0,24.36,24.38,24.36,24.38,15600.0
2015-03-25 11:30:00,24.38,24.38,24.29,24.29,66000.0,24.38,24.38,24.29,24.29,66000.0
2015-03-25 11:35:00,24.29,24.3,24.19,24.19,85200.0,24.29,24.3,24.19,24.19,85200.0
2015-03-25 11:40:00,24.19,24.19,24.11,24.11,88200.0,24.19,24.19,24.11,24.11,88200.0
2015-03-25 11:45:00,24.12,24.16,24.1,24.16,26400.0,24.12,24.16,24.1,24.16,26400.0
2015-03-25 11:50:00,24.16,24.2,24.16,24.2,9600.0,24.16,24.2,24.16,24.2,9600.0
2015-03-25 11:55:00,24.19,24.2,24.11,24.2,80400.0,24.19,24.2,24.11,24.2,80400.0
2015-03-25 12:00:00,24.2,24.2,24.15,24.16,44400.0,24.2,24.2,24.15,24.16,44400.0
2015-03-25 12:05:00,24.16,24.17,24.15,24.15,24000.0,24.16,24.17,24.15,24.15,24000.0
2015-03-25 12:10:00,24.16,24.27,24.15,24.27,39000.0,24.16,24.27,24.15,24.27,39000.0
2015-03-25 12:15:00,24.26,24.29,24.19,24.19,62400.0,24.26,24.29,24.19,24.19,62400.0
2015-03-25 12:20:00,24.18,24.18,24.15,24.15,33600.0,24.18,24.18,24.15,24.15,33600.0
2015-03-25 12:25:00,24.15,24.19,24.12,24.19,70800.0,24.15,24.19,24.12,24.19,70800.0
2015-03-25 12:30:00,24.19,24.19,24.11,24.12,59400.0,24.19,24.19,24.11,24.12,59400.0
2015-03-25 12:35:00,24.13,24.13,24.09,24.09,32400.0,24.13,24.13,24.09,24.09,32400.0
2015-03-25 12:40:00,24.08,24.08,24.03,24.04,58800.0,24.08,24.08,24.03,24.04,58800.0
2015-03-25 12:45:00,24.02,24.04,23.99,23.99,87000.0,24.02,24.04,23.99,23.99,87000.0
2015-03-25 12:50:00,23.99,24.04,23.97,24.04,55200.0,23.99,24.04,23.97,24.04,55200.0
2015-03-25 12:55:00,24.04,24.06,24.03,24.06,10200.0,24.04,24.06,24.03,24.06,10200.0
2015-03-25 13:00:00,24.05,24.08,24.05,24.08,41400.0,24.05,24.08,24.05,24.08,41400.0
2015-03-25 13:05:00,24.08,24.08,24.0,24.0,92400.0,24.08,24.08,24.0,24.0,92400.0
2015-03-25 13:10:00,23.99,24.0,23.94,23.97,52200.0,23.99,24.0,23.94,23.97,52200.0
2015-03-25 13:15:00,23.96,23.96,23.91,23.92,48000.0,23.96,23.96,23.91,23.92,48000.0
2015-03-25 13:20:00,23.93,23.93,23.9,23.92,24000.0,23.93,23.93,23.9,23.92,24000.0
2015-03-25 13:25:00,23.93,23.93,23.89,23.89,39000.0,23.93,23.93,23.89,23.89,39000.0
2015-03-25 13:30:00,23.91,23.91,23.87,23.88,27600.0,23.91,23.91,23.87,23.88,27600.0
2015-03-25 13:35:00,23.88,23.88,23.81,23.83,252600.0,23.88,23.88,23.81,23.83,252600.0
2015-03-25 13:40:00,23.83,23.86,23.83,23.85,122400.0,23.83,23.86,23.83,23.85,122400.0
2015-03-25 13:45:00,23.86,23.86,23.83,23.86,96000.0,23.86,23.86,23.83,23.86,96000.0
2015-03-25 13:50:00,23.87,23.88,23.85,23.85,63000.0,23.87,23.88,23.85,23.85,63000.0
2015-03-25 13:55:00,23.86,23.86,23.82,23.82,61200.0,23.86,23.86,23.82,23.82,61200.0
2015-03-25 14:00:00,23.82,23.85,23.8,23.84,93000.0,23.82,23.85,23.8,23.84,93000.0
2015-03-25 14:05:00,23.85,23.85,23.82,23.82,37200.0,23.85,23.85,23.82,23.82,37200.0
2015-03-25 14:10:00,23.82,23.84,23.81,23.83,82800.0,23.82,23.84,23.81,23.83,82800.0
2015-03-25 14:15:00,23.83,23.85,23.79,23.8,117600.0,23.83,23.85,23.79,23.8,117600.0
2015-03-25 14:20:00,23.81,23.86,23.79,23.84,81600.0,23.81,23.86,23.79,23.84,81600.0
2015-03-25 14:25:00,23.85,23.87,23.83,23.86,87600.0,23.85,23.87,23.83,23.86,87600.0
2015-03-25 14:30:00,23.86,23.87,23.84,23.86,112800.0,23.86,23.87,23.84,23.86,112800.0
2015-03-25 14:35:00,23.85,23.87,23.83,23.83,50400.0,23.85,23.87,23.83,23.83,50400.0
2015-03-25 14:40:00,23.83,23.83,23.8,23.81,20400.0,23.83,23.83,23.8,23.81,20400.0
2015-03-25 14:45:00,23.81,23.84,23.8,23.83,47400.0,23.81,23.84,23.8,23.83,47400.0
2015-03-25 14:50:00,23.83,23.84,23.81,23.82,31200.0,23.83,23.84,23.81,23.82,31200.0
2015-03-25 14:55:00,23.82,23.84,23.81,23.82,96600.0,23.82,23.84,23.81,23.82,96600.0
2015-03-25 15:00:00,23.82,23.86,23.8,23.8,376200.0,23.82,23.86,23.8,23.8,376200.0
2015-03-25 15:05:00,23.8,23.81,23.75,23.76,56400.0,23.8,23.81,23.75,23.76,56400.0
2015-03-25 15:10:00,23.75,23.76,23.72,23.75,48600.0,23.75,23.76,23.72,23.75,48600.0
2015-03-25 15:15:00,23.76,23.77,23.73,23.76,46800.0,23.76,23.77,23.73,23.76,46800.0
2015-03-25 15:20:00,23.75,23.76,23.74,23.75,28800.0,23.75,23.76,23.74,23.75,28800.0
2015-03-25 15:25:00,23.75,23.75,23.72,23.72,103800.0,23.75,23.75,23.72,23.72,103800.0
2015-03-25 15:30:00,23.72,23.75,23.72,23.75,44400.0,23.72,23.75,23.72,23.75,44400.0
2015-03-25 15:35:00,23.75,23.75,23.73,23.75,70200.0,23.75,23.75,23.73,23.75,70200.0
2015-03-25 15:40:00,23.74,23.76,23.73,23.75,48600.0,23.74,23.76,23.73,23.75,48600.0
2015-03-25 15:45:00,23.75,23.77,23.68,23.69,160200.0,23.75,23.77,23.68,23.69,160200.0
2015-03-25 15:50:00,23.69,23.7,23.68,23.7,120000.0,23.69,23.7,23.68,23.7,120000.0
2015-03-25 15:55:00,23.7,23.72,23.7,23.7,178200.0,23.7,23.72,23.7,23.7,178200.0
2015-03-26 09:30:00,23.46,23.47,23.02,23.17,370200.0,23.46,23.47,23.02,23.17,370200.0
2015-03-26 09:35:00,23.18,23.38,23.18,23.38,127200.0,23.18,23.38,23.18,23.38,127200.0
2015-03-26 09:40:00,23.41,23.41,23.33,23.38,51000.0,23.41,23.41,23.33,23.38,51000.0
2015-03-26 09:45:00,23.38,23.49,23.36,23.45,127800.0,23.38,23.49,23.36,23.45,127800.0
2015-03-26 09:50:00,23.44,23.56,23.44,23.45,100800.0,23.44,23.56,23.44,23.45,100800.0
2015-03-26 09:55:00,23.44,23.45,23.32,23.36,52200.0,23.44,23.45,23.32,23.36,52200.0
2015-03-26 10:00:00,23.37,23.46,23.36,23.4,61200.0,23.37,23.46,23.36,23.4,61200.0
2015-03-26 10:05:00,23.39,23.42,23.3,23.3,137400.0,23.39,23.42,23.3,23.3,137400.0
2015-03-26 10:10:00,23.29,23.29,23.2,23.23,94200.0,23.29,23.29,23.2,23.23,94200.0
2015-03-26 10:15:00,23.25,23.35,23.23,23.32,95400.0,23.25,23.35,23.23,23.32,95400.0
2015-03-26 10:20:00,23.33,23.43,23.33,23.39,98400.0,23.33,23.43,23.33,23.39,98400.0
2015-03-26 10:25:00,23.39,23.47,23.39,23.45,58800.0,23.39,23.47,23.39,23.45,58800.0
2015-03-26 10:30:00,23.46,23.46,23.41,23.44,79800.0,23.46,23.46,23.41,23.44,79800.0
2015-03-26 10:35:00,23.45,23.56,23.44,23.53,65400.0,23.45,23.56,23.44,23.53,65400.0
2015-03-26 10:40:00,23.52,23.54,23.49,23.53,52200.0,23.52,23.54,23.49,23.53,52200.0
2015-03-26 10:45:00,23.55,23.56,23.48,23.53,40800.0,23.55,23.56,23.48,23.53,40800.0
2015-03-26 10:50:00,23.54,23.54,23.49,23.51,30000.0,23.54,23.54,23.49,23.51,30000.0
2015-03-26 10:55:00,23.49,23.52,23.48,23.51,30000.0,23.49,23.52,23.48,23.51,30000.0
2015-03-26 11:00:00,23.52,23.52,23.45,23.48,49800.0,23.52,23.52,23.45,23.48,49800.0
2015-03-26 11:05:00,23.49,23.56,23.47,23.53,87600.0,23.49,23.56,23.47,23.53,87600.0
2015-03-26 11:10:00,23.55,23.55,23.44,23.44,25200.0,23.55,23.55,23.44,23.44,25200.0
2015-03-26 11:15:00,23.45,23.52,23.45,23.49,32400.0,23.45,23.52,23.45,23.49,32400.0
2015-03-26 11:20:00,23.49,23.54,23.47,23.51,67200.0,23.49,23.54,23.47,23.51,67200.0
2015-03-26 11:25:00,23.51,23.54,23.5,23.53,33600.0,23.51,23.54,23.5,23.53,33600.0
2015-03-26 11:30:00,23.52,23.58,23.52,23.58,66000.0,23.52,23.58,23.52,23.58,66000.0
2015-03-26 11:35:00,23.58,23.65,23.58,23.65,60000.0,23.58,23.65,23.58,23.65,60000.0
2015-03-26 11:40:00,23.64,23.68,23.64,23.67,66600.0,23.64,23.68,23.64,23.67,66600.0
2015-03-26 11:45:00,23.68,23.68,23.61,23.65,28800.0,23.68,23.68,23.61,23.65,28800.0
2015-03-26 11:50:00,23.65,23.67,23.63,23.66,19200.0,23.65,23.67,23.63,23.66,19200.0
2015-03-26 11:55:00,23.67,23.69,23.66,23.69,36600.0,23.67,23.69,23.66,23.69,36600.0
2015-03-26 12:00:00,23.69,23.71,23.68,23.69,30000.0,23.69,23.71,23.68,23.69,30000.0
2015-03-26 12:05:00,23.69,23.69,23.68,23.69,35400.0,23.69,23.69,23.68,23.69,35400.0
2015-03-26 12:10:00,23.68,23.74,23.67,23.74,32400.0,23.68,23.74,23.67,23.74,32400.0
2015-03-26 12:15:00,23.72,23.74,23.71,23.74,48600.0,23.72,23.74,23.71,23.74,48600.0
2015-03-26 12:20:00,23.75,23.76,23.68,23.68,34200.0,23.75,23.76,23.68,23.68,34200.0
2015-03-26 12:25:00,23.67,23.69,23.67,23.68,23400.0,23.67,23.69,23.67,23.68,23400.0
2015-03-26 12:30:00,23.69,23.71,23.68,23.7,16800.0,23.69,23.71,23.68,23.7,16800.0
2015-03-26 12:35:00,23.7,23.73,23.69,23.72,20400.0,23.7,23.73,23.69,23.72,20400.0
2015-03-26 12:40:00,23.72,23.72,23.68,23.71,37800.0,23.72,23.72,23.68,23.71,37800.0
2015-03-26 12:45:00,23.71,23.75,23.71,23.75,12000.0,23.71,23.75,23.71,23.75,12000.0
2015-03-26 12:50:00,23.77,23.8,23.77,23.8,14400.0,23.77,23.8,23.77,23.8,14400.0
2015-03-26 12:55:00,23.8,23.8,23.75,23.76,55200.0,23.8,23.8,23.75,23.76,55200.0
2015-03-26 13:00:00,23.76,23.77,23.73,23.73,12600.0,23.76,23.77,23.73,23.73,12600.0
2015-03-26 13:05:00,23.73,23.74,23.71,23.72,15000.0,23.73,23.74,23.71,23.72,15000.0
2015-03-26 13:10:00,23.73,23.74,23.65,23.65,25200.0,23.73,23.74,23.65,23.65,25200.0
2015-03-26 13:15:00,23.66,23.68,23.65,23.67,21600.0,23.66,23.68,23.65,23.67,21600.0
2015-03-26 13:20:00,23.68,23.68,23.62,23.65,28800.0,23.68,23.68,23.62,23.65,28800.0
2015-03-26 13:25:00,23.65,23.67,23.62,23.67,21600.0,23.65,23.67,23.62,23.67,21600.0
2015-03-26 13:30:00,23.67,23.69,23.66,23.67,19200.0,23.67,23.69,23.66,23.67,19200.0
2015-03-26 13:35:00,23.67,23.69,23.67,23.67,15600.0,23.67,23.69,23.67,23.67,15600.0
2015-03-26 13:40:00,23.67,23.74,23.67,23.73,16200.0,23.67,23.74,23.67,23.73,16200.0
2015-03-26 13:45:00,23.74,23.75,23.72,23.74,18600.0,23.74,23.75,23.72,23.74,18600.0
2015-03-26 13:50:00,23.73,23.77,23.71,23.76,36000.0,23.73,23.77,23.71,23.76,36000.0
2015-03-26 13:55:00,23.76,23.78,23.75,23.75,15600.0,23.76,23.78,23.75,23.75,15600.0
2015-03-26 14:00:00,23.76,23.76,23.74,23.74,12000.0,23.76,23.76,23.74,23.74,12000.0
2015-03-26 14:05:00,23.74,23.74,23.67,23.68,20400.0,23.74,23.74,23.67,23.68,20400.0
2015-03-26 14:10:00,23.69,23.71,23.64,23.65,32400.0,23.69,23.71,23.64,23.65,32400.0
2015-03-26 14:15:00,23.65,23.71,23.64,23.71,16800.0,23.65,23.71,23.64,23.71,16800.0
2015-03-26 14:20:00,23.7,23.7,23.65,23.66,18000.0,23.7,23.7,23.65,23.66,18000.0
2015-03-26 14:25:00,23.66,23.66,23.64,23.65,17400.0,23.66,23.66,23.64,23.65,17400.0
2015-03-26 14:30:00,23.62,23.66,23.62,23.64,20400.0,23.62,23.66,23.62,23.64,20400.0
2015-03-26 14:35:00,23.65,23.71,23.65,23.69,21000.0,23.65,23.71,23.65,23.69,21000.0
2015-03-26 14:40:00,23.7,23.72,23.7,23.7,6600.0,23.7,23.72,23.7,23.7,6600.0
2015-03-26 14:45:00,23.7,23.7,23.65,23.65,24600.0,23.7,23.7,23.65,23.65,24600.0
2015-03-26 14:50:00,23.66,23.66,23.63,23.66,16200.0,23.66,23.66,23.63,23.66,16200.0
2015-03-26 14:55:00,23.65,23.68,23.65,23.65,34800.0,23.65,23.68,23.65,23.65,34800.0
2015-03-26 15:00:00,23.65,23.66,23.63,23.64,23400.0,23.65,23.66,23.63,23.64,23400.0
2015-03-26 15:05:00,23.64,23.65,23.61,23.63,25800.0,23.64,23.65,23.61,23.63,25800.0
2015-03-26 15:10:00,23.65,23.66,23.62,23.63,29400.0,23.65,23.66,23.62,23.63,29400.0
2015-03-26 15:15:00,23.63,23.66,23.63,23.65,31200.0,23.63,23.66,23.63,23.65,31200.0
2015-03-26 15:20:00,23.65,23.66,23.62,23.63,39600.0,23.65,23.66,23.62,23.63,39600.0
2015-03-26 15:25:00,23.63,23.66,23.63,23.66,31200.0,23.63,23.66,23.63,23.66,31200.0
2015-03-26 15:30:00,23.65,23.66,23.64,23.66,73200.0,23.65,23.66,23.64,23.66,73200.0
2015-03-26 15:35:00,23.67,23.68,23.66,23.66,67200.0,23.67,23.68,23.66,23.66,67200.0
2015-03-26 15:40:00,23.66,23.66,23.63,23.64,33000.0,23.66,23.66,23.63,23.64,33000.0
2015-03-26 15:45:00,23.65,23.69,23.64,23.69,74400.0,23.65,23.69,23.64,23.69,74400.0
2015-03-26 15:50:00,23.68,23.69,23.67,23.67,83400.0,23.68,23.69,23.67,23.67,83400.0
2015-03-26 15:55:00,23.66,23.67,23.64,23.65,148800.0,23.66,23.67,23.64,23.65,148800.0
2015-03-27 09:30:00,23.66,23.9,23.65,23.88,93600.0,23.66,23.9,23.65,23.88,93600.0
2015-03-27 09:35:00,23.9,24.02,23.9,23.97,53400.0,23.9,24.02,23.9,23.97,53400.0
2015-03-27 09:40:00,23.97,24.03,23.94,24.01,31800.0,23.97,24.03,23.94,24.01,31800.0
2015-03-27 09:45:00,24.01,24.01,23.96,23.99,31200.0,24.01,24.01,23.96,23.99,31200.0
2015-03-27 09:50:00,24.0,24.0,23.92,23.93,39600.0,24.0,24.0,23.92,23.93,39600.0
2015-03-27 09:55:00,23.95,23.95,23.9,23.9,9600.0,23.95,23.95,23.9,23.9,9600.0
2015-03-27 10:00:00,23.9,23.9,23.83,23.88,55800.0,23.9,23.9,23.83,23.88,55800.0
2015-03-27 10:05:00,23.89,23.9,23.85,23.87,26400.0,23.89,23.9,23.85,23.87,26400.0
2015-03-27 10:10:00,23.86,23.86,23.75,23.79,26400.0,23.86,23.86,23.75,23.79,26400.0
2015-03-27 10:15:00,23.81,23.81,23.7,23.73,23400.0,23.81,23.81,23.7,23.73,23400.0
2015-03-27 10:20:00,23.73,23.76,23.73,23.75,23400.0,23.73,23.76,23.73,23.75,23400.0
2015-03-27 10:25:00,23.76,23.77,23.71,23.75,20400.0,23.76,23.77,23.71,23.75,20400.0
2015-03-27 10:30:00,23.74,23.75,23.73,23.73,25200.0,23.74,23.75,23.73,23.73,25200.0
2015-03-27 10:35:00,23.75,23.86,23.74,23.84,68400.0,23.75,23.86,23.74,23.84,68400.0
2015-03-27 10:40:00,23.86,23.89,23.85,23.88,31800.0,23.86,23.89,23.85,23.88,31800.0
2015-03-27 10:45:00,23.88,23.89,23.87,23.87,16800.0,23.88,23.89,23.87,23.87,16800.0
2015-03-27 10:50:00,23.86,23.87,23.82,23.83,49200.0,23.86,23.87,23.82,23.83,49200.0
2015-03-27 10:55:00,23.83,23.85,23.83,23.84,18000.0,23.83,23.85,23.83,23.84,18000.0
2015-03-27 11:00:00,23.85,23.85,23.83,23.83,9600.0,23.85,23.85,23.83,23.83,9600.0
2015-03-27 11:05:00,23.83,23.83,23.81,23.81,28200.0,23.83,23.83,23.81,23.81,28200.0
2015-03-27 11:10:00,23.82,23.85,23.82,23.84,33600.0,23.82,23.85,23.82,23.84,33600.0
2015-03-27 11:15:00,23.83,23.84,23.79,23.79,18000.0,23.83,23.84,23.79,23.79,18000.0
2015-03-27 11:20:00,23.78,23.82,23.78,23.81,7200.0,23.78,23.82,23.78,23.81,7200.0
2015-03-27 11:25:00,23.82,23.82,23.76,23.76,19800.0,23.82,23.82,23.76,23.76,19800.0
2015-03-27 11:30:00,23.79,23.83,23.78,23.79,81000.0,23.79,23.83,23.78,23.79,81000.0
2015-03-27 11:35:00,23.79,23.79,23.77,23.79,10200.0,23.79,23.79,23.77,23.79,10200.0
2015-03-27 11:40:00,23.83,23.84,23.82,23.83,13800.0,23.83,23.84,23.82,23.83,13800.0
2015-03-27 11:45:00,23.82,23.83,23.81,23.81,15000.0,23.82,23.83,23.81,23.81,15000.0
2015-03-27 11:50:00,23.8,23.82,23.74,23.75,10800.0,23.8,23.82,23.74,23.75,10800.0
2015-03-27 11:55:00,23.74,23.75,23.72,23.75,11400.0,23.74,23.75,23.72,23.75,11400.0
2015-03-27 12:00:00,23.77,23.78,23.74,23.77,13200.0,23.77,23.78,23.74,23.77,13200.0
2015-03-27 12:05:00,23.77,23.82,23.77,23.82,24600.0,23.77,23.82,23.77,23.82,24600.0
2015-03-27 12:10:00,23.83,23.83,23.82,23.83,24600.0,23.83,23.83,23.82,23.83,24600.0
2015-03-27 12:15:00,23.83,23.85,23.81,23.82,33000.0,23.83,23.85,23.81,23.82,33000.0
2015-03-27 12:20:00,23.83,23.84,23.82,23.83,24600.0,23.83,23.84,23.82,23.83,24600.0
2015-03-27 12:25:00,23.83,23.83,23.78,23.78,13800.0,23.83,23.83,23.78,23.78,13800.0
2015-03-27 12:30:00,23.78,23.8,23.77,23.79,13200.0,23.78,23.8,23.77,23.79,13200.0
2015-03-27 12:35:00,23.78,23.81,23.77,23.78,17400.0,23.78,23.81,23.77,23.78,17400.0
2015-03-27 12:40:00,23.8,23.82,23.78,23.79,10200.0,23.8,23.82,23.78,23.79,10200.0
2015-03-27 12:45:00,23.78,23.83,23.77,23.82,48000.0,23.78,23.83,23.77,23.82,48000.0
2015-03-27 12:50:00,23.83,23.84,23.78,23.79,24000.0,23.83,23.84,23.78,23.79,24000.0
2015-03-27 12:55:00,23.79,23.81,23.78,23.81,19200.0,23.79,23.81,23.78,23.81,19200.0
2015-03-27 13:00:00,23.8,23.81,23.78,23.8,18600.0,23.8,23.81,23.78,23.8,18600.0
2015-03-27 13:05:00,23.81,23.81,23.76,23.76,25200.0,23.81,23.81,23.76,23.76,25200.0
2015-03-27 13:10:00,23.77,23.81,23.76,23.8,16800.0,23.77,23.81,23.76,23.8,16800.0
2015-03-27 13:15:00,23.81,23.83,23.8,23.8,15600.0,23.81,23.83,23.8,23.8,15600.0
2015-03-27 13:20:00,23.8,23.82,23.8,23.81,24600.0,23.8,23.82,23.8,23.81,24600.0
2015-03-27 13:25:00,23.83,23.85,23.82,23.83,93000.0,23.83,23.85,23.82,23.83,93000.0
2015-03-27 13:30:00,23.83,23.84,23.83,23.84,63000.0,23.83,23.84,23.83,23.84,63000.0
2015-03-27 13:35:00,23.83,23.84,23.82,23.83,37200.0,23.83,23.84,23.82,23.83,37200.0
2015-03-27 13:40:00,23.82,23.85,23.81,23.83,61200.0,23.82,23.85,23.81,23.83,61200.0
2015-03-27 13:45:00,23.83,23.84,23.79,23.81,97800.0,23.83,23.84,23.79,23.81,97800.0
2015-03-27 13:50:00,23.81,23.88,23.81,23.87,104400.0,23.81,23.88,23.81,23.87,104400.0
2015-03-27 13:55:00,23.88,23.91,23.86,23.86,88200.0,23.88,23.91,23.86,23.86,88200.0
2015-03-27 14:00:00,23.87,23.92,23.87,23.89,64800.0,23.87,23.92,23.87,23.89,64800.0
2015-03-27 14:05:00,23.9,23.91,23.85,23.91,73200.0,23.9,23.91,23.85,23.91,73200.0
2015-03-27 14:10:00,23.92,23.97,23.92,23.95,43200.0,23.92,23.97,23.92,23.95,43200.0
2015-03-27 14:15:00,23.94,23.95,23.92,23.94,51000.0,23.94,23.95,23.92,23.94,51000.0
2015-03-27 14:20:00,23.94,23.98,23.94,23.97,83400.0,23.94,23.98,23.94,23.97,83400.0
2015-03-27 14:25:00,23.97,23.98,23.95,23.95,82200.0,23.97,23.98,23.95,23.95,82200.0
2015-03-27 14:30:00,23.95,23.97,23.94,23.97,51000.0,23.95,23.97,23.94,23.97,51000.0
2015-03-27 14:35:00,23.98,23.98,23.94,23.96,94200.0,23.98,23.98,23.94,23.96,94200.0
2015-03-27 14:40:00,23.95,23.96,23.93,23.93,84600.0,23.95,23.96,23.93,23.93,84600.0
2015-03-27 14:45:00,23.93,23.95,23.91,23.94,67800.0,23.93,23.95,23.91,23.94,67800.0
2015-03-27 14:50:00,23.94,23.95,23.93,23.94,73800.0,23.94,23.95,23.93,23.94,73800.0
2015-03-27 14:55:00,23.94,23.95,23.93,23.94,54600.0,23.94,23.95,23.93,23.94,54600.0
2015-03-27 15:00:00,23.94,23.94,23.92,23.92,67800.0,23.94,23.94,23.92,23.92,67800.0
2015-03-27 15:05:00,23.92,23.93,23.89,23.91,57600.0,23.92,23.93,23.89,23.91,57600.0
2015-03-27 15:10:00,23.91,23.92,23.88,23.92,13200.0,23.91,23.92,23.88,23.92,13200.0
2015-03-27 15:15:00,23.92,23.92,23.89,23.9,13200.0,23.92,23.92,23.89,23.9,13200.0
2015-03-27 15:20:00,23.92,23.93,23.91,23.92,44400.0,23.92,23.93,23.91,23.92,44400.0
2015-03-27 15:25:00,23.92,23.93,23.9,23.91,19800.0,23.92,23.93,23.9,23.91,19800.0
2015-03-27 15:30:00,23.91,23.94,23.9,23.93,56400.0,23.91,23.94,23.9,23.93,56400.0
2015-03-27 15:35:00,23.92,23.97,23.91,23.97,67800.0,23.92,23.97,23.91,23.97,67800.0
2015-03-27 15:40:00,23.96,23.98,23.95,23.98,88800.0,23.96,23.98,23.95,23.98,88800.0
2015-03-27 15:45:00,23.97,23.97,23.91,23.93,78600.0,23.97,23.97,23.91,23.93,78600.0
2015-03-27 15:50:00,23.94,23.95,23.93,23.94,54600.0,23.94,23.95,23.93,23.94,54600.0
2015-03-27 15:55:00,23.95,23.97,23.92,23.93,156000.0,23.95,23.97,23.92,23.93,156000.0
2015-03-30 09:30:00,24.15,24.16,24.02,24.13,60600.0,24.15,24.16,24.02,24.13,60600.0
2015-03-30 09:35:00,24.15,24.21,24.12,24.21,109200.0,24.15,24.21,24.12,24.21,109200.0
2015-03-30 09:40:00,24.17,24.17,24.08,24.08,22800.0,24.17,24.17,24.08,24.08,22800.0
2015-03-30 09:45:00,24.1,24.13,24.09,24.13,29400.0,24.1,24.13,24.09,24.13,29400.0
2015-03-30 09:50:00,24.13,24.13,24.1,24.13,27600.0,24.13,24.13,24.1,24.13,27600.0
2015-03-30 09:55:00,24.14,24.17,24.1,24.12,25200.0,24.14,24.17,24.1,24.12,25200.0
2015-03-30 10:00:00,24.1,24.15,24.1,24.12,57600.0,24.1,24.15,24.1,24.12,57600.0
2015-03-30 10:05:00,24.11,24.13,24.08,24.08,37200.0,24.11,24.13,24.08,24.08,37200.0
2015-03-30 10:10:00,24.07,24.1,24.05,24.05,23400.0,24.07,24.1,24.05,24.05,23400.0
2015-03-30 10:15:00,24.05,24.07,24.02,24.07,7200.0,24.05,24.07,24.02,24.07,7200.0
2015-03-30 10:20:00,24.07,24.09,24.06,24.08,9000.0,24.07,24.09,24.06,24.08,9000.0
2015-03-30 10:25:00,24.08,24.08,24.07,24.08,88800.0,24.08,24.08,24.07,24.08,88800.0
2015-03-30 10:30:00,24.08,24.09,24.04,24.06,45600.0,24.08,24.09,24.04,24.06,45600.0
2015-03-30 10:35:00,24.08,24.08,24.05,24.08,20400.0,24.08,24.08,24.05,24.08,20400.0
2015-03-30 10:40:00,24.08,24.08,24.04,24.05,12000.0,24.08,24.08,24.04,24.05,12000.0
2015-03-30 10:45:00,24.05,24.08,24.05,24.06,10800.0,24.05,24.08,24.05,24.06,10800.0
2015-03-30 10:50:00,24.06,24.08,24.05,24.06,25800.0,24.06,24.08,24.05,24.06,25800.0
2015-03-30 10:55:00,24.06,24.06,24.04,24.04,52800.0,24.06,24.06,24.04,24.04,52800.0
2015-03-30 11:00:00,24.05,24.05,24.01,24.01,82800.0,24.05,24.05,24.01,24.01,82800.0
2015-03-30 11:05:00,24.02,24.02,24.0,24.0,34800.0,24.02,24.02,24.0,24.0,34800.0
2015-03-30 11:10:00,24.0,24.02,24.0,24.01,19800.0,24.0,24.02,24.0,24.01,19800.0
2015-03-30 11:15:00,24.01,24.02,23.99,23.99,21000.0,24.01,24.02,23.99,23.99,21000.0
2015-03-30 11:20:00,23.99,24.0,23.98,23.99,14400.0,23.99,24.0,23.98,23.99,14400.0
2015-03-30 11:25:00,23.99,24.04,23.99,24.01,31200.0,23.99,24.04,23.99,24.01,31200.0
2015-03-30 11:30:00,24.01,24.03,24.01,24.01,14400.0,24.01,24.03,24.01,24.01,14400.0
2015-03-30 11:35:00,24.01,24.02,23.99,24.0,82200.0,24.01,24.02,23.99,24.0,82200.0
2015-03-30 11:40:00,24.01,24.01,23.99,24.0,33000.0,24.01,24.01,23.99,24.0,33000.0
2015-03-30 11:45:00,24.0,24.01,24.0,24.01,20400.0,24.0,24.01,24.0,24.01,20400.0
2015-03-30 11:50:00,24.0,24.01,24.0,24.0,12600.0,24.0,24.01,24.0,24.0,12600.0
2015-03-30 11:55:00,24.0,24.01,24.0,24.0,19800.0,24.0,24.01,24.0,24.0,19800.0
2015-03-30 12:00:00,24.01,24.01,23.99,24.0,37200.0,24.01,24.01,23.99,24.0,37200.0
2015-03-30 12:05:00,24.0,24.02,23.98,24.01,15000.0,24.0,24.02,23.98,24.01,15000.0
2015-03-30 12:10:00,24.0,24.02,24.0,24.0,20400.0,24.0,24.02,24.0,24.0,20400.0
2015-03-30 12:15:00,24.0,24.03,24.0,24.0,29400.0,24.0,24.03,24.0,24.0,29400.0
2015-03-30 12:20:00,24.01,24.06,24.01,24.05,21000.0,24.01,24.06,24.01,24.05,21000.0
2015-03-30 12:25:00,24.05,24.13,24.05,24.11,63000.0,24.05,24.13,24.05,24.11,63000.0
2015-03-30 12:30:00,24.1,24.11,24.1,24.1,10800.0,24.1,24.11,24.1,24.1,10800.0
2015-03-30 12:35:00,24.11,24.11,24.07,24.08,16800.0,24.11,24.11,24.07,24.08,16800.0
2015-03-30 12:40:00,24.08,24.1,24.08,24.08,19200.0,24.08,24.1,24.08,24.08,19200.0
2015-03-30 12:45:00,24.08,24.09,24.06,24.07,36600.0,24.08,24.09,24.06,24.07,36600.0
2015-03-30 12:50:00,24.07,24.08,24.05,24.07,13200.0,24.07,24.08,24.05,24.07,13200.0
2015-03-30 12:55:00,24.07,24.09,24.07,24.09,10200.0,24.07,24.09,24.07,24.09,10200.0
2015-03-30 13:00:00,24.09,24.1,24.08,24.08,29400.0,24.09,24.1,24.08,24.08,29400.0
2015-03-30 13:05:00,24.08,24.1,24.07,24.08,52200.0,24.08,24.1,24.07,24.08,52200.0
2015-03-30 13:10:00,24.08,24.08,24.07,24.08,11400.0,24.08,24.08,24.07,24.08,11400.0
2015-03-30 13:15:00,24.08,24.09,24.06,24.06,28800.0,24.08,24.09,24.06,24.06,28800.0
2015-03-30 13:20:00,24.08,24.09,24.06,24.08,58800.0,24.08,24.09,24.06,24.08,58800.0
2015-03-30 13:25:00,24.08,24.1,24.08,24.1,36000.0,24.08,24.1,24.08,24.1,36000.0
2015-03-30 13:30:00,24.1,24.1,24.07,24.07,13200.0,24.1,24.1,24.07,24.07,13200.0
2015-03-30 13:35:00,24.08,24.1,24.08,24.08,12600.0,24.08,24.1,24.08,24.08,12600.0
2015-03-30 13:40:00,24.08,24.09,24.07,24.09,25800.0,24.08,24.09,24.07,24.09,25800.0
2015-03-30 13:45:00,24.09,24.1,24.08,24.1,13800.0,24.09,24.1,24.08,24.1,13800.0
2015-03-30 13:50:00,24.08,24.09,24.07,24.08,23400.0,24.08,24.09,24.07,24.08,23400.0
2015-03-30 13:55:00,24.08,24.1,24.08,24.1,12000.0,24.08,24.1,24.08,24.1,12000.0
2015-03-30 14:00:00,24.09,24.09,24.08,24.08,31800.0,24.09,24.09,24.08,24.08,31800.0
2015-03-30 14:05:00,24.08,24.1,24.08,24.09,16200.0,24.08,24.1,24.08,24.09,16200.0
2015-03-30 14:10:00,24.08,24.1,24.07,24.08,51000.0,24.08,24.1,24.07,24.08,51000.0
2015-03-30 14:15:00,24.09,24.09,24.08,24.08,9000.0,24.09,24.09,24.08,24.08,9000.0
2015-03-30 14:20:00,24.08,24.08,24.07,24.08,13800.0,24.08,24.08,24.07,24.08,13800.0
2015-03-30 14:25:00,24.08,24.09,24.07,24.09,13200.0,24.08,24.09,24.07,24.09,13200.0
2015-03-30 14:30:00,24.08,24.09,24.06,24.06,29400.0,24.08,24.09,24.06,24.06,29400.0
2015-03-30 14:35:00,24.06,24.07,24.05,24.05,13200.0,24.06,24.07,24.05,24.05,13200.0
2015-03-30 14:40:00,24.05,24.05,24.02,24.04,19800.0,24.05,24.05,24.02,24.04,19800.0
2015-03-30 14:45:00,24.04,24.06,24.04,24.06,6000.0,24.04,24.06,24.04,24.06,6000.0
2015-03-30 14:50:00,24.05,24.05,24.04,24.05,12600.0,24.05,24.05,24.04,24.05,12600.0
2015-03-30 14:55:00,24.05,24.08,24.05,24.08,9000.0,24.05,24.08,24.05,24.08,9000.0
2015-03-30 15:00:00,24.07,24.09,24.07,24.08,33000.0,24.07,24.09,24.07,24.08,33000.0
2015-03-30 15:05:00,24.08,24.08,24.06,24.07,42000.0,24.08,24.08,24.06,24.07,42000.0
2015-03-30 15:10:00,24.07,24.08,24.06,24.06,38400.0,24.07,24.08,24.06,24.06,38400.0
2015-03-30 15:15:00,24.06,24.08,24.05,24.07,31200.0,24.06,24.08,24.05,24.07,31200.0
2015-03-30 15:20:00,24.07,24.07,24.04,24.04,28800.0,24.07,24.07,24.04,24.04,28800.0
2015-03-30 15:25:00,24.04,24.07,24.04,24.07,16800.0,24.04,24.07,24.04,24.07,16800.0
2015-03-30 15:30:00,24.07,24.07,24.06,24.07,23400.0,24.07,24.07,24.06,24.07,23400.0
2015-03-30 15:35:00,24.06,24.07,24.05,24.05,51600.0,24.06,24.07,24.05,24.05,51600.0
2015-03-30 15:40:00,24.05,24.06,24.03,24.03,125400.0,24.05,24.06,24.03,24.03,125400.0
2015-03-30 15:45:00,24.05,24.06,24.03,24.03,112800.0,24.05,24.06,24.03,24.03,112800.0
2015-03-30 15:50:00,24.03,24.03,24.02,24.02,155400.0,24.03,24.03,24.02,24.02,155400.0
2015-03-30 15:55:00,24.02,24.03,24.02,24.02,178200.0,24.02,24.03,24.02,24.02,178200.0
2015-03-31 09:30:00,23.86,23.94,23.84,23.91,66600.0,23.86,23.94,23.84,23.91,66600.0
2015-03-31 09:35:00,23.94,23.94,23.84,23.84,32400.0,23.94,23.94,23.84,23.84,32400.0
2015-03-31 09:40:00,23.83,23.84,23.73,23.75,27600.0,23.83,23.84,23.73,23.75,27600.0
2015-03-31 09:45:00,23.75,23.77,23.75,23.77,8400.0,23.75,23.77,23.75,23.77,8400.0
2015-03-31 09:50:00,23.77,23.88,23.76,23.88,72000.0,23.77,23.88,23.76,23.88,72000.0
2015-03-31 09:55:00,23.87,23.89,23.83,23.87,19800.0,23.87,23.89,23.83,23.87,19800.0
2015-03-31 10:00:00,23.87,23.9,23.86,23.89,26400.0,23.87,23.9,23.86,23.89,26400.0
2015-03-31 10:05:00,23.88,23.91,23.87,23.91,13800.0,23.88,23.91,23.87,23.91,13800.0
2015-03-31 10:10:00,23.91,23.96,23.9,23.92,192600.0,23.91,23.96,23.9,23.92,192600.0
2015-03-31 10:15:00,23.91,23.98,23.9,23.96,169800.0,23.91,23.98,23.9,23.96,169800.0
2015-03-31 10:20:00,23.95,23.97,23.92,23.97,112800.0,23.95,23.97,23.92,23.97,112800.0
2015-03-31 10:25:00,23.97,23.97,23.87,23.9,85200.0,23.97,23.97,23.87,23.9,85200.0
2015-03-31 10:30:00,23.87,23.91,23.87,23.91,38400.0,23.87,23.91,23.87,23.91,38400.0
2015-03-31 10:35:00,23.9,23.96,23.9,23.96,29400.0,23.9,23.96,23.9,23.96,29400.0
2015-03-31 10:40:00,23.96,23.96,23.95,23.96,11400.0,23.96,23.96,23.95,23.96,11400.0
2015-03-31 10:45:00,23.96,23.97,23.93,23.93,39600.0,23.96,23.97,23.93,23.93,39600.0
2015-03-31 10:50:00,23.95,23.96,23.93,23.93,21600.0,23.95,23.96,23.93,23.93,21600.0
2015-03-31 10:55:00,23.93,23.95,23.93,23.95,15600.0,23.93,23.95,23.93,23.95,15600.0
2015-03-31 11:00:00,23.96,23.97,23.95,23.96,39000.0,23.96,23.97,23.95,23.96,39000.0
2015-03-31 11:05:00,23.96,23.97,23.95,23.96,62400.0,23.96,23.97,23.95,23.96,62400.0
2015-03-31 11:10:00,23.96,24.0,23.96,23.98,84000.0,23.96,24.0,23.96,23.98,84000.0
2015-03-31 11:15:00,23.99,24.01,23.99,23.99,3000.0,23.99,24.01,23.99,23.99,3000.0
2015-03-31 11:20:00,24.0,24.02,24.0,24.02,11400.0,24.0,24.02,24.0,24.02,11400.0
2015-03-31 11:25:00,24.02,24.02,24.0,24.0,12600.0,24.02,24.02,24.0,24.0,12600.0
2015-03-31 11:30:00,23.99,24.01,23.96,23.97,21000.0,23.99,24.01,23.96,23.97,21000.0
2015-03-31 11:35:00,23.97,23.97,23.95,23.97,12600.0,23.97,23.97,23.95,23.97,12600.0
2015-03-31 11:40:00,23.97,23.97,23.94,23.95,7200.0,23.97,23.97,23.94,23.95,7200.0
2015-03-31 11:45:00,23.94,23.97,23.94,23.95,23400.0,23.94,23.97,23.94,23.95,23400.0
2015-03-31 11:50:00,23.94,23.95,23.92,23.93,35400.0,23.94,23.95,23.92,23.93,35400.0
2015-03-31 11:55:00,23.93,23.93,23.93,23.93,12600.0,23.93,23.93,23.93,23.93,12600.0
2015-03-31 12:00:00,23.93,23.93,23.87,23.88,30000.0,23.93,23.93,23.87,23.88,30000.0
2015-03-31 12:05:00,23.88,23.88,23.87,23.88,5400.0,23.88,23.88,23.87,23.88,5400.0
2015-03-31 12:10:00,23.86,23.91,23.86,23.91,57600.0,23.86,23.91,23.86,23.91,57600.0
2015-03-31 12:15:00,23.9,23.92,23.89,23.92,31200.0,23.9,23.92,23.89,23.92,31200.0
2015-03-31 12:20:00,23.91,23.94,23.91,23.94,10800.0,23.91,23.94,23.91,23.94,10800.0
2015-03-31 12:25:00,23.94,23.94,23.92,23.93,17400.0,23.94,23.94,23.92,23.93,17400.0
2015-03-31 12:30:00,23.94,23.95,23.93,23.94,23400.0,23.94,23.95,23.93,23.94,23400.0
2015-03-31 12:35:00,23.94,23.96,23.94,23.95,6000.0,23.94,23.96,23.94,23.95,6000.0
2015-03-31 12:40:00,23.95,23.96,23.95,23.96,34800.0,23.95,23.96,23.95,23.96,34800.0
2015-03-31 12:45:00,23.95,23.96,23.95,23.96,18000.0,23.95,23.96,23.95,23.96,18000.0
2015-03-31 12:50:00,23.95,23.97,23.95,23.95,22200.0,23.95,23.97,23.95,23.95,22200.0
2015-03-31 12:55:00,23.96,23.96,23.95,23.96,34800.0,23.96,23.96,23.95,23.96,34800.0
2015-03-31 13:00:00,23.95,23.96,23.93,23.96,42600.0,23.95,23.96,23.93,23.96,42600.0
2015-03-31 13:05:00,23.96,23.96,23.95,23.96,16200.0,23.96,23.96,23.95,23.96,16200.0
2015-03-31 13:10:00,23.97,23.97,23.96,23.96,12000.0,23.97,23.97,23.96,23.96,12000.0
2015-03-31 13:15:00,23.95,23.96,23.95,23.96,10200.0,23.95,23.96,23.95,23.96,10200.0
2015-03-31 13:20:00,23.96,23.96,23.95,23.96,16800.0,23.96,23.96,23.95,23.96,16800.0
2015-03-31 13:25:00,23.96,23.96,23.95,23.95,30000.0,23.96,23.96,23.95,23.95,30000.0
2015-03-31 13:30:00,23.94,23.96,23.94,23.96,28800.0,23.94,23.96,23.94,23.96,28800.0
2015-03-31 13:35:00,23.96,23.96,23.93,23.93,15600.0,23.96,23.96,23.93,23.93,15600.0
2015-03-31 13:40:00,23.93,23.95,23.93,23.94,20400.0,23.93,23.95,23.93,23.94,20400.0
2015-03-31 13:45:00,23.94,23.94,23.91,23.91,15600.0,23.94,23.94,23.91,23.91,15600.0
2015-03-31 13:50:00,23.91,23.92,23.9,23.9,10200.0,23.91,23.92,23.9,23.9,10200.0
2015-03-31 13:55:00,23.89,23.89,23.87,23.89,24000.0,23.89,23.89,23.87,23.89,24000.0
2015-03-31 14:00:00,23.89,23.89,23.88,23.89,15600.0,23.89,23.89,23.88,23.89,15600.0
2015-03-31 14:05:00,23.89,23.9,23.88,23.88,12600.0,23.89,23.9,23.88,23.88,12600.0
2015-03-31 14:10:00,23.87,23.88,23.87,23.87,13800.0,23.87,23.88,23.87,23.87,13800.0
2015-03-31 14:15:00,23.86,23.86,23.83,23.83,13800.0,23.86,23.86,23.83,23.83,13800.0
2015-03-31 14:20:00,23.83,23.85,23.8,23.84,27000.0,23.83,23.85,23.8,23.84,27000.0
2015-03-31 14:25:00,23.85,23.86,23.84,23.84,9600.0,23.85,23.86,23.84,23.84,9600.0
2015-03-31 14:30:00,23.85,23.86,23.84,23.85,33000.0,23.85,23.86,23.84,23.85,33000.0
2015-03-31 14:35:00,23.85,23.87,23.85,23.87,13800.0,23.85,23.87,23.85,23.87,13800.0
2015-03-31 14:40:00,23.86,23.87,23.84,23.84,22200.0,23.86,23.87,23.84,23.84,22200.0
2015-03-31 14:45:00,23.84,23.86,23.83,23.86,12000.0,23.84,23.86,23.83,23.86,12000.0
2015-03-31 14:50:00,23.88,23.88,23.85,23.85,12600.0,23.88,23.88,23.85,23.85,12600.0
2015-03-31 14:55:00,23.85,23.86,23.84,23.85,71400.0,23.85,23.86,23.84,23.85,71400.0
2015-03-31 15:00:00,23.86,23.86,23.82,23.82,22800.0,23.86,23.86,23.82,23.82,22800.0
2015-03-31 15:05:00,23.82,23.83,23.79,23.8,19200.0,23.82,23.83,23.79,23.8,19200.0
2015-03-31 15:10:00,23.8,23.81,23.75,23.75,29400.0,23.8,23.81,23.75,23.75,29400.0
2015-03-31 15:15:00,23.75,23.75,23.72,23.72,78000.0,23.75,23.75,23.72,23.72,78000.0
2015-03-31 15:20:00,23.73,23.74,23.7,23.71,47400.0,23.73,23.74,23.7,23.71,47400.0
2015-03-31 15:25:00,23.72,23.74,23.72,23.73,21000.0,23.72,23.74,23.72,23.73,21000.0
2015-03-31 15:30:00,23.73,23.73,23.72,23.73,22200.0,23.73,23.73,23.72,23.73,22200.0
2015-03-31 15:35:00,23.72,23.75,23.72,23.72,36600.0,23.72,23.75,23.72,23.72,36600.0
2015-03-31 15:40:00,23.72,23.74,23.71,23.72,49200.0,23.72,23.74,23.71,23.72,49200.0
2015-03-31 15:45:00,23.72,23.77,23.72,23.77,80400.0,23.72,23.77,23.72,23.77,80400.0
2015-03-31 15:50:00,23.76,23.77,23.74,23.74,100200.0,23.76,23.77,23.74,23.74,100200.0
2015-03-31 15:55:00,23.74,23.79,23.74,23.74,331800.0,23.74,23.79,23.74,23.74,331800.0
2015-04-01 09:30:00,23.68,23.71,23.45,23.51,152400.0,23.68,23.71,23.45,23.51,152400.0
2015-04-01 09:35:00,23.48,23.52,23.29,23.32,128400.0,23.48,23.52,23.29,23.32,128400.0
2015-04-01 09:40:00,23.29,23.3,23.2,23.29,46200.0,23.29,23.3,23.2,23.29,46200.0
2015-04-01 09:45:00,23.27,23.28,23.22,23.27,97200.0,23.27,23.28,23.22,23.27,97200.0
2015-04-01 09:50:00,23.26,23.29,23.22,23.25,38400.0,23.26,23.29,23.22,23.25,38400.0
2015-04-01 09:55:00,23.25,23.28,23.24,23.27,58800.0,23.25,23.28,23.24,23.27,58800.0
2015-04-01 10:00:00,23.26,23.32,23.26,23.3,73200.0,23.26,23.32,23.26,23.3,73200.0
2015-04-01 10:05:00,23.3,23.34,23.29,23.3,61800.0,23.3,23.34,23.29,23.3,61800.0
2015-04-01 10:10:00,23.3,23.33,23.25,23.3,79800.0,23.3,23.33,23.25,23.3,79800.0
2015-04-01 10:15:00,23.29,23.38,23.25,23.37,46200.0,23.29,23.38,23.25,23.37,46200.0
2015-04-01 10:20:00,23.38,23.4,23.28,23.33,66600.0,23.38,23.4,23.28,23.33,66600.0
2015-04-01 10:25:00,23.32,23.36,23.29,23.29,48000.0,23.32,23.36,23.29,23.29,48000.0
2015-04-01 10:30:00,23.3,23.31,23.22,23.23,60000.0,23.3,23.31,23.22,23.23,60000.0
2015-04-01 10:35:00,23.24,23.28,23.15,23.19,162000.0,23.24,23.28,23.15,23.19,162000.0
2015-04-01 10:40:00,23.19,23.3,23.19,23.3,66000.0,23.19,23.3,23.19,23.3,66000.0
2015-04-01 10:45:00,23.32,23.32,23.25,23.29,39600.0,23.32,23.32,23.25,23.29,39600.0
2015-04-01 10:50:00,23.3,23.33,23.28,23.28,87000.0,23.3,23.33,23.28,23.28,87000.0
2015-04-01 10:55:00,23.29,23.31,23.24,23.29,209400.0,23.29,23.31,23.24,23.29,209400.0
2015-04-01 11:00:00,23.3,23.32,23.24,23.28,62400.0,23.3,23.32,23.24,23.28,62400.0
2015-04-01 11:05:00,23.28,23.35,23.28,23.33,80400.0,23.28,23.35,23.28,23.33,80400.0
2015-04-01 11:10:00,23.32,23.39,23.32,23.36,111000.0,23.32,23.39,23.32,23.36,111000.0
2015-04-01 11:15:00,23.36,23.38,23.35,23.37,40200.0,23.36,23.38,23.35,23.37,40200.0
2015-04-01 11:20:00,23.37,23.39,23.35,23.35,24600.0,23.37,23.39,23.35,23.35,24600.0
2015-04-01 11:25:00,23.33,23.36,23.29,23.3,41400.0,23.33,23.36,23.29,23.3,41400.0
2015-04-01 11:30:00,23.3,23.34,23.26,23.26,40800.0,23.3,23.34,23.26,23.26,40800.0
2015-04-01 11:35:00,23.27,23.29,23.27,23.29,25200.0,23.27,23.29,23.27,23.29,25200.0
2015-04-01 11:40:00,23.3,23.33,23.3,23.31,52200.0,23.3,23.33,23.3,23.31,52200.0
2015-04-01 11:45:00,23.32,23.34,23.28,23.31,27000.0,23.32,23.34,23.28,23.31,27000.0
2015-04-01 11:50:00,23.32,23.32,23.29,23.3,25800.0,23.32,23.32,23.29,23.3,25800.0
2015-04-01 11:55:00,23.3,23.31,23.24,23.25,21000.0,23.3,23.31,23.24,23.25,21000.0
2015-04-01 12:00:00,23.24,23.28,23.24,23.25,36000.0,23.24,23.28,23.24,23.25,36000.0
2015-04-01 12:05:00,23.25,23.27,23.24,23.26,27000.0,23.25,23.27,23.24,23.26,27000.0
2015-04-01 12:10:00,23.26,23.28,23.23,23.25,72000.0,23.26,23.28,23.23,23.25,72000.0
2015-04-01 12:15:00,23.25,23.27,23.23,23.23,24000.0,23.25,23.27,23.23,23.23,24000.0
2015-04-01 12:20:00,23.22,23.24,23.22,23.22,30000.0,23.22,23.24,23.22,23.22,30000.0
2015-04-01 12:25:00,23.24,23.27,23.24,23.27,52800.0,23.24,23.27,23.24,23.27,52800.0
2015-04-01 12:30:00,23.27,23.27,23.22,23.23,33000.0,23.27,23.27,23.22,23.23,33000.0
2015-04-01 12:35:00,23.23,23.23,23.17,23.18,17400.0,23.23,23.23,23.17,23.18,17400.0
2015-04-01 12:40:00,23.19,23.21,23.18,23.2,25200.0,23.19,23.21,23.18,23.2,25200.0
2015-04-01 12:45:00,23.21,23.22,23.19,23.2,17400.0,23.21,23.22,23.19,23.2,17400.0
2015-04-01 12:50:00,23.22,23.28,23.22,23.27,28200.0,23.22,23.28,23.22,23.27,28200.0
2015-04-01 12:55:00,23.26,23.26,23.22,23.22,29400.0,23.26,23.26,23.22,23.22,29400.0
2015-04-01 13:00:00,23.22,23.24,23.21,23.23,18600.0,23.22,23.24,23.21,23.23,18600.0
2015-04-01 13:05:00,23.22,23.27,23.22,23.26,25800.0,23.22,23.27,23.22,23.26,25800.0
2015-04-01 13:10:00,23.27,23.3,23.26,23.26,49200.0,23.27,23.3,23.26,23.26,49200.0
2015-04-01 13:15:00,23.28,23.28,23.24,23.24,35400.0,23.28,23.28,23.24,23.24,35400.0
2015-04-01 13:20:00,23.24,23.26,23.22,23.26,31800.0,23.24,23.26,23.22,23.26,31800.0
2015-04-01 13:25:00,23.25,23.3,23.25,23.3,39000.0,23.25,23.3,23.25,23.3,39000.0
2015-04-01 13:30:00,23.29,23.32,23.29,23.31,26400.0,23.29,23.32,23.29,23.31,26400.0
2015-04-01 13:35:00,23.31,23.31,23.29,23.31,38400.0,23.31,23.31,23.29,23.31,38400.0
2015-04-01 13:40:00,23.3,23.35,23.3,23.32,33600.0,23.3,23.35,23.3,23.32,33600.0
2015-04-01 13:45:00,23.31,23.34,23.31,23.33,27000.0,23.31,23.34,23.31,23.33,27000.0
2015-04-01 13:50:00,23.33,23.37,23.33,23.36,81000.0,23.33,23.37,23.33,23.36,81000.0
2015-04-01 13:55:00,23.35,23.36,23.35,23.36,30600.0,23.35,23.36,23.35,23.36,30600.0
2015-04-01 14:00:00,23.36,23.37,23.35,23.36,29400.0,23.36,23.37,23.35,23.36,29400.0
2015-04-01 14:05:00,23.36,23.39,23.36,23.38,119400.0,23.36,23.39,23.36,23.38,119400.0
2015-04-01 14:10:00,23.37,23.38,23.33,23.33,34200.0,23.37,23.38,23.33,23.33,34200.0
2015-04-01 14:15:00,23.33,23.33,23.31,23.32,21600.0,23.33,23.33,23.31,23.32,21600.0
2015-04-01 14:20:00,23.33,23.33,23.31,23.31,27000.0,23.33,23.33,23.31,23.31,27000.0
2015-04-01 14:25:00,23.32,23.32,23.28,23.31,32400.0,23.32,23.32,23.28,23.31,32400.0
2015-04-01 14:30:00,23.29,23.3,23.27,23.3,25200.0,23.29,23.3,23.27,23.3,25200.0
2015-04-01 14:35:00,23.3,23.32,23.28,23.32,19800.0,23.3,23.32,23.28,23.32,19800.0
2015-04-01 14:40:00,23.32,23.32,23.3,23.3,17400.0,23.32,23.32,23.3,23.3,17400.0
2015-04-01 14:45:00,23.3,23.35,23.3,23.35,28200.0,23.3,23.35,23.3,23.35,28200.0
2015-04-01 14:50:00,23.35,23.35,23.33,23.34,15600.0,23.35,23.35,23.33,23.34,15600.0
2015-04-01 14:55:00,23.33,23.35,23.33,23.35,25800.0,23.33,23.35,23.33,23.35,25800.0
2015-04-01 15:00:00,23.35,23.36,23.33,23.36,44400.0,23.35,23.36,23.33,23.36,44400.0
2015-04-01 15:05:00,23.36,23.36,23.3,23.3,42600.0,23.36,23.36,23.3,23.3,42600.0
2015-04-01 15:10:00,23.31,23.33,23.3,23.32,28200.0,23.31,23.33,23.3,23.32,28200.0
2015-04-01 15:15:00,23.33,23.33,23.31,23.32,31200.0,23.33,23.33,23.31,23.32,31200.0
2015-04-01 15:20:00,23.33,23.36,23.32,23.35,27600.0,23.33,23.36,23.32,23.35,27600.0
2015-04-01 15:25:00,23.35,23.35,23.33,23.33,39000.0,23.35,23.35,23.33,23.33,39000.0
2015-04-01 15:30:00,23.34,23.35,23.31,23.33,43800.0,23.34,23.35,23.31,23.33,43800.0
2015-04-01 15:35:00,23.34,23.39,23.34,23.36,73800.0,23.34,23.39,23.34,23.36,73800.0
2015-04-01 15:40:00,23.36,23.36,23.33,23.34,70800.0,23.36,23.36,23.33,23.34,70800.0
2015-04-01 15:45:00,23.34,23.41,23.34,23.4,151800.0,23.34,23.41,23.34,23.4,151800.0
2015-04-01 15:50:00,23.4,23.42,23.4,23.4,164400.0,23.4,23.42,23.4,23.4,164400.0
2015-04-01 15:55:00,23.4,23.45,23.4,23.44,462600.0,23.4,23.45,23.4,23.44,462600.0
2015-04-02 09:30:00,23.55,23.68,23.46,23.52,324600.0,23.55,23.68,23.46,23.52,324600.0
2015-04-02 09:35:00,23.64,23.64,23.47,23.5,55800.0,23.64,23.64,23.47,23.5,55800.0
2015-04-02 09:40:00,23.44,23.49,23.32,23.39,226800.0,23.44,23.49,23.32,23.39,226800.0
2015-04-02 09:45:00,23.39,23.43,23.34,23.4,131400.0,23.39,23.43,23.34,23.4,131400.0
2015-04-02 09:50:00,23.41,23.56,23.41,23.55,46200.0,23.41,23.56,23.41,23.55,46200.0
2015-04-02 09:55:00,23.56,23.63,23.54,23.62,40200.0,23.56,23.63,23.54,23.62,40200.0
2015-04-02 10:00:00,23.62,23.66,23.59,23.64,27600.0,23.62,23.66,23.59,23.64,27600.0
2015-04-02 10:05:00,23.63,23.66,23.61,23.63,48000.0,23.63,23.66,23.61,23.63,48000.0
2015-04-02 10:10:00,23.64,23.66,23.63,23.66,53400.0,23.64,23.66,23.63,23.66,53400.0
2015-04-02 10:15:00,23.65,23.66,23.61,23.61,27600.0,23.65,23.66,23.61,23.61,27600.0
2015-04-02 10:20:00,23.62,23.63,23.57,23.58,68400.0,23.62,23.63,23.57,23.58,68400.0
2015-04-02 10:25:00,23.57,23.61,23.57,23.58,175200.0,23.57,23.61,23.57,23.58,175200.0
2015-04-02 10:30:00,23.59,23.6,23.57,23.59,48600.0,23.59,23.6,23.57,23.59,48600.0
2015-04-02 10:35:00,23.58,23.6,23.57,23.58,228000.0,23.58,23.6,23.57,23.58,228000.0
2015-04-02 10:40:00,23.58,23.63,23.52,23.52,180000.0,23.58,23.63,23.52,23.52,180000.0
2015-04-02 10:45:00,23.54,23.59,23.54,23.57,25800.0,23.54,23.59,23.54,23.57,25800.0
2015-04-02 10:50:00,23.56,23.58,23.55,23.55,21000.0,23.56,23.58,23.55,23.55,21000.0
2015-04-02 10:55:00,23.56,23.56,23.51,23.52,9000.0,23.56,23.56,23.51,23.52,9000.0
2015-04-02 11:00:00,23.51,23.54,23.49,23.52,201000.0,23.51,23.54,23.49,23.52,201000.0
2015-04-02 11:05:00,23.55,23.57,23.55,23.57,15000.0,23.55,23.57,23.55,23.57,15000.0
2015-04-02 11:10:00,23.57,23.58,23.54,23.54,54600.0,23.57,23.58,23.54,23.54,54600.0
2015-04-02 11:15:00,23.53,23.53,23.51,23.52,20400.0,23.53,23.53,23.51,23.52,20400.0
2015-04-02 11:20:00,23.53,23.54,23.53,23.54,23400.0,23.53,23.54,23.53,23.54,23400.0
2015-04-02 11:25:00,23.54,23.54,23.52,23.52,39000.0,23.54,23.54,23.52,23.52,39000.0
2015-04-02 11:30:00,23.51,23.54,23.5,23.52,18600.0,23.51,23.54,23.5,23.52,18600.0
2015-04-02 11:35:00,23.53,23.54,23.53,23.54,39000.0,23.53,23.54,23.53,23.54,39000.0
2015-04-02 11:40:00,23.54,23.54,23.5,23.5,13200.0,23.54,23.54,23.5,23.5,13200.0
2015-04-02 11:45:00,23.5,23.5,23.47,23.47,19200.0,23.5,23.5,23.47,23.47,19200.0
2015-04-02 11:50:00,23.47,23.52,23.46,23.49,22200.0,23.47,23.52,23.46,23.49,22200.0
2015-04-02 11:55:00,23.5,23.53,23.5,23.51,8400.0,23.5,23.53,23.5,23.51,8400.0
2015-04-02 12:00:00,23.49,23.49,23.45,23.46,24600.0,23.49,23.49,23.45,23.46,24600.0
2015-04-02 12:05:00,23.46,23.48,23.45,23.47,52800.0,23.46,23.48,23.45,23.47,52800.0
2015-04-02 12:10:00,23.48,23.52,23.48,23.5,15600.0,23.48,23.52,23.48,23.5,15600.0
2015-04-02 12:15:00,23.49,23.5,23.47,23.48,10200.0,23.49,23.5,23.47,23.48,10200.0
2015-04-02 12:20:00,23.48,23.5,23.48,23.5,11400.0,23.48,23.5,23.48,23.5,11400.0
2015-04-02 12:25:00,23.51,23.52,23.48,23.48,16200.0,23.51,23.52,23.48,23.48,16200.0
2015-04-02 12:30:00,23.49,23.52,23.49,23.52,12600.0,23.49,23.52,23.49,23.52,12600.0
2015-04-02 12:35:00,23.51,23.53,23.51,23.53,21000.0,23.51,23.53,23.51,23.53,21000.0
2015-04-02 12:40:00,23.53,23.54,23.52,23.54,37800.0,23.53,23.54,23.52,23.54,37800.0
2015-04-02 12:45:00,23.54,23.54,23.52,23.52,9600.0,23.54,23.54,23.52,23.52,9600.0
2015-04-02 12:50:00,23.53,23.53,23.52,23.52,4800.0,23.53,23.53,23.52,23.52,4800.0
2015-04-02 12:55:00,23.51,23.52,23.48,23.49,15600.0,23.51,23.52,23.48,23.49,15600.0
2015-04-02 13:00:00,23.48,23.49,23.47,23.48,17400.0,23.48,23.49,23.47,23.48,17400.0
2015-04-02 13:05:00,23.48,23.51,23.48,23.51,7200.0,23.48,23.51,23.48,23.51,7200.0
2015-04-02 13:10:00,23.5,23.53,23.5,23.52,30600.0,23.5,23.53,23.5,23.52,30600.0
2015-04-02 13:15:00,23.53,23.55,23.52,23.54,78600.0,23.53,23.55,23.52,23.54,78600.0
2015-04-02 13:20:00,23.55,23.55,23.54,23.54,4800.0,23.55,23.55,23.54,23.54,4800.0
2015-04-02 13:25:00,23.54,23.55,23.54,23.54,13800.0,23.54,23.55,23.54,23.54,13800.0
2015-04-02 13:30:00,23.56,23.56,23.53,23.53,36600.0,23.56,23.56,23.53,23.53,36600.0
2015-04-02 13:35:00,23.53,23.53,23.51,23.52,21600.0,23.53,23.53,23.51,23.52,21600.0
2015-04-02 13:40:00,23.51,23.53,23.5,23.51,30000.0,23.51,23.53,23.5,23.51,30000.0
2015-04-02 13:45:00,23.51,23.52,23.5,23.51,19200.0,23.51,23.52,23.5,23.51,19200.0
2015-04-02 13:50:00,23.51,23.52,23.48,23.48,12000.0,23.51,23.52,23.48,23.48,12000.0
2015-04-02 13:55:00,23.49,23.5,23.48,23.5,34200.0,23.49,23.5,23.48,23.5,34200.0
2015-04-02 14:00:00,23.5,23.5,23.48,23.49,12000.0,23.5,23.5,23.48,23.49,12000.0
2015-04-02 14:05:00,23.49,23.5,23.49,23.5,20400.0,23.49,23.5,23.49,23.5,20400.0
2015-04-02 14:10:00,23.5,23.51,23.49,23.5,33600.0,23.5,23.51,23.49,23.5,33600.0
2015-04-02 14:15:00,23.5,23.51,23.5,23.5,51000.0,23.5,23.51,23.5,23.5,51000.0
2015-04-02 14:20:00,23.51,23.51,23.47,23.49,27600.0,23.51,23.51,23.47,23.49,27600.0
2015-04-02 14:25:00,23.5,23.5,23.47,23.49,72600.0,23.5,23.5,23.47,23.49,72600.0
2015-04-02 14:30:00,23.49,23.51,23.49,23.49,25200.0,23.49,23.51,23.49,23.49,25200.0
2015-04-02 14:35:00,23.49,23.5,23.47,23.49,75600.0,23.49,23.5,23.47,23.49,75600.0
2015-04-02 14:40:00,23.49,23.49,23.41,23.42,54000.0,23.49,23.49,23.41,23.42,54000.0
2015-04-02 14:45:00,23.42,23.44,23.42,23.43,10200.0,23.42,23.44,23.42,23.43,10200.0
2015-04-02 14:50:00,23.44,23.44,23.43,23.43,11400.0,23.44,23.44,23.43,23.43,11400.0
2015-04-02 14:55:00,23.44,23.45,23.43,23.44,18000.0,23.44,23.45,23.43,23.44,18000.0
2015-04-02 15:00:00,23.44,23.49,23.44,23.48,68400.0,23.44,23.49,23.44,23.48,68400.0
2015-04-02 15:05:00,23.48,23.48,23.45,23.45,45600.0,23.48,23.48,23.45,23.45,45600.0
2015-04-02 15:10:00,23.46,23.47,23.42,23.43,21600.0,23.46,23.47,23.42,23.43,21600.0
2015-04-02 15:15:00,23.43,23.44,23.43,23.43,13200.0,23.43,23.44,23.43,23.43,13200.0
2015-04-02 15:20:00,23.43,23.44,23.42,23.44,61800.0,23.43,23.44,23.42,23.44,61800.0
2015-04-02 15:25:00,23.45,23.47,23.44,23.46,31800.0,23.45,23.47,23.44,23.46,31800.0
2015-04-02 15:30:00,23.46,23.47,23.45,23.45,16800.0,23.46,23.47,23.45,23.45,16800.0
2015-04-02 15:35:00,23.46,23.49,23.45,23.48,31800.0,23.46,23.49,23.45,23.48,31800.0
2015-04-02 15:40:00,23.49,23.49,23.46,23.48,63600.0,23.49,23.49,23.46,23.48,63600.0
2015-04-02 15:45:00,23.48,23.5,23.47,23.48,53400.0,23.48,23.5,23.47,23.48,53400.0
2015-04-02 15:50:00,23.48,23.49,23.46,23.46,78600.0,23.48,23.49,23.46,23.46,78600.0
2015-04-02 15:55:00,23.46,23.46,23.43,23.43,213000.0,23.46,23.46,23.43,23.43,213000.0
2015-04-06 09:30:00,23.37,23.4,23.25,23.29,139800.0,23.37,23.4,23.25,23.29,139800.0
2015-04-06 09:35:00,23.29,23.32,23.27,23.29,54600.0,23.29,23.32,23.27,23.29,54600.0
2015-04-06 09:40:00,23.32,23.38,23.31,23.31,281400.0,23.32,23.38,23.31,23.31,281400.0
2015-04-06 09:45:00,23.31,23.33,23.24,23.29,42600.0,23.31,23.33,23.24,23.29,42600.0
2015-04-06 09:50:00,23.31,23.31,23.24,23.25,107400.0,23.31,23.31,23.24,23.25,107400.0
2015-04-06 09:55:00,23.25,23.27,23.21,23.24,30600.0,23.25,23.27,23.21,23.24,30600.0
2015-04-06 10:00:00,23.24,23.29,23.22,23.23,41400.0,23.24,23.29,23.22,23.23,41400.0
2015-04-06 10:05:00,23.23,23.31,23.23,23.25,63600.0,23.23,23.31,23.23,23.25,63600.0
2015-04-06 10:10:00,23.25,23.27,23.25,23.27,18600.0,23.25,23.27,23.25,23.27,18600.0
2015-04-06 10:15:00,23.28,23.33,23.28,23.29,73200.0,23.28,23.33,23.28,23.29,73200.0
2015-04-06 10:20:00,23.31,23.35,23.3,23.32,101400.0,23.31,23.35,23.3,23.32,101400.0
2015-04-06 10:25:00,23.32,23.34,23.31,23.33,68400.0,23.32,23.34,23.31,23.33,68400.0
2015-04-06 10:30:00,23.33,23.34,23.31,23.32,119400.0,23.33,23.34,23.31,23.32,119400.0
2015-04-06 10:35:00,23.32,23.34,23.31,23.32,85800.0,23.32,23.34,23.31,23.32,85800.0
2015-04-06 10:40:00,23.3,23.31,23.28,23.31,60000.0,23.3,23.31,23.28,23.31,60000.0
2015-04-06 10:45:00,23.31,23.31,23.29,23.29,13200.0,23.31,23.31,23.29,23.29,13200.0
2015-04-06 10:50:00,23.3,23.38,23.3,23.37,139200.0,23.3,23.38,23.3,23.37,139200.0
2015-04-06 10:55:00,23.36,23.39,23.35,23.38,40200.0,23.36,23.39,23.35,23.38,40200.0
2015-04-06 11:00:00,23.38,23.44,23.35,23.36,117000.0,23.38,23.44,23.35,23.36,117000.0
2015-04-06 11:05:00,23.36,23.42,23.35,23.41,65400.0,23.36,23.42,23.35,23.41,65400.0
2015-04-06 11:10:00,23.41,23.41,23.36,23.38,58200.0,23.41,23.41,23.36,23.38,58200.0
2015-04-06 11:15:00,23.38,23.44,23.38,23.42,31200.0,23.38,23.44,23.38,23.42,31200.0
2015-04-06 11:20:00,23.42,23.42,23.34,23.35,45000.0,23.42,23.42,23.34,23.35,45000.0
2015-04-06 11:25:00,23.35,23.35,23.33,23.34,25800.0,23.35,23.35,23.33,23.34,25800.0
2015-04-06 11:30:00,23.33,23.35,23.33,23.33,22200.0,23.33,23.35,23.33,23.33,22200.0
2015-04-06 11:35:00,23.33,23.37,23.33,23.37,19800.0,23.33,23.37,23.33,23.37,19800.0
2015-04-06 11:40:00,23.37,23.37,23.34,23.35,58200.0,23.37,23.37,23.34,23.35,58200.0
2015-04-06 11:45:00,23.36,23.37,23.33,23.34,28200.0,23.36,23.37,23.33,23.34,28200.0
2015-04-06 11:50:00,23.34,23.36,23.33,23.35,22800.0,23.34,23.36,23.33,23.35,22800.0
2015-04-06 11:55:00,23.35,23.37,23.34,23.36,30600.0,23.35,23.37,23.34,23.36,30600.0
2015-04-06 12:00:00,23.36,23.37,23.35,23.35,49800.0,23.36,23.37,23.35,23.35,49800.0
2015-04-06 12:05:00,23.35,23.36,23.35,23.36,25200.0,23.35,23.36,23.35,23.36,25200.0
2015-04-06 12:10:00,23.35,23.35,23.32,23.34,57600.0,23.35,23.35,23.32,23.34,57600.0
2015-04-06 12:15:00,23.33,23.35,23.33,23.34,17400.0,23.33,23.35,23.33,23.34,17400.0
2015-04-06 12:20:00,23.33,23.38,23.33,23.36,18600.0,23.33,23.38,23.33,23.36,18600.0
2015-04-06 12:25:00,23.36,23.36,23.33,23.35,25800.0,23.36,23.36,23.33,23.35,25800.0
2015-04-06 12:30:00,23.33,23.35,23.33,23.34,19800.0,23.33,23.35,23.33,23.34,19800.0
2015-04-06 12:35:00,23.34,23.34,23.33,23.33,14400.0,23.34,23.34,23.33,23.33,14400.0
2015-04-06 12:40:00,23.34,23.35,23.33,23.35,20400.0,23.34,23.35,23.33,23.35,20400.0
2015-04-06 12:45:00,23.34,23.36,23.34,23.34,31800.0,23.34,23.36,23.34,23.34,31800.0
2015-04-06 12:50:00,23.33,23.37,23.33,23.37,33000.0,23.33,23.37,23.33,23.37,33000.0
2015-04-06 12:55:00,23.37,23.37,23.33,23.33,43200.0,23.37,23.37,23.33,23.33,43200.0
2015-04-06 13:00:00,23.34,23.4,23.34,23.4,27000.0,23.34,23.4,23.34,23.4,27000.0
2015-04-06 13:05:00,23.4,23.42,23.4,23.4,36600.0,23.4,23.42,23.4,23.4,36600.0
2015-04-06 13:10:00,23.4,23.43,23.39,23.4,42600.0,23.4,23.43,23.39,23.4,42600.0
2015-04-06 13:15:00,23.4,23.43,23.4,23.41,59400.0,23.4,23.43,23.4,23.41,59400.0
2015-04-06 13:20:00,23.41,23.41,23.37,23.38,26400.0,23.41,23.41,23.37,23.38,26400.0
2015-04-06 13:25:00,23.38,23.38,23.37,23.38,27000.0,23.38,23.38,23.37,23.38,27000.0
2015-04-06 13:30:00,23.39,23.4,23.38,23.38,28800.0,23.39,23.4,23.38,23.38,28800.0
2015-04-06 13:35:00,23.38,23.38,23.36,23.36,24000.0,23.38,23.38,23.36,23.36,24000.0
2015-04-06 13:40:00,23.35,23.38,23.35,23.36,17400.0,23.35,23.38,23.35,23.36,17400.0
2015-04-06 13:45:00,23.37,23.38,23.36,23.38,21000.0,23.37,23.38,23.36,23.38,21000.0
2015-04-06 13:50:00,23.38,23.4,23.37,23.4,22800.0,23.38,23.4,23.37,23.4,22800.0
2015-04-06 13:55:00,23.4,23.41,23.37,23.38,28800.0,23.4,23.41,23.37,23.38,28800.0
2015-04-06 14:00:00,23.39,23.39,23.35,23.36,31200.0,23.39,23.39,23.35,23.36,31200.0
2015-04-06 14:05:00,23.36,23.36,23.35,23.36,11400.0,23.36,23.36,23.35,23.36,11400.0
2015-04-06 14:10:00,23.36,23.37,23.36,23.36,18000.0,23.36,23.37,23.36,23.36,18000.0
2015-04-06 14:15:00,23.37,23.37,23.36,23.37,25200.0,23.37,23.37,23.36,23.37,25200.0
2015-04-06 14:20:00,23.37,23.37,23.35,23.35,23400.0,23.37,23.37,23.35,23.35,23400.0
2015-04-06 14:25:00,23.34,23.35,23.34,23.34,14400.0,23.34,23.35,23.34,23.34,14400.0
2015-04-06 14:30:00,23.34,23.35,23.33,23.34,38400.0,23.34,23.35,23.33,23.34,38400.0
2015-04-06 14:35:00,23.34,23.35,23.34,23.35,13800.0,23.34,23.35,23.34,23.35,13800.0
2015-04-06 14:40:00,23.36,23.37,23.35,23.36,25800.0,23.36,23.37,23.35,23.36,25800.0
2015-04-06 14:45:00,23.36,23.37,23.35,23.36,13800.0,23.36,23.37,23.35,23.36,13800.0
2015-04-06 14:50:00,23.35,23.36,23.34,23.34,16200.0,23.35,23.36,23.34,23.34,16200.0
2015-04-06 14:55:00,23.34,23.35,23.33,23.35,10200.0,23.34,23.35,23.33,23.35,10200.0
2015-04-06 15:00:00,23.35,23.37,23.35,23.36,20400.0,23.35,23.37,23.35,23.36,20400.0
2015-04-06 15:05:00,23.37,23.37,23.32,23.34,18600.0,23.37,23.37,23.32,23.34,18600.0
2015-04-06 15:10:00,23.34,23.35,23.33,23.33,24000.0,23.34,23.35,23.33,23.33,24000.0
2015-04-06 15:15:00,23.33,23.33,23.32,23.33,24600.0,23.33,23.33,23.32,23.33,24600.0
2015-04-06 15:20:00,23.33,23.34,23.3,23.3,31800.0,23.33,23.34,23.3,23.3,31800.0
2015-04-06 15:25:00,23.3,23.33,23.3,23.32,34800.0,23.3,23.33,23.3,23.32,34800.0
2015-04-06 15:30:00,23.32,23.35,23.32,23.35,29400.0,23.32,23.35,23.32,23.35,29400.0
2015-04-06 15:35:00,23.34,23.34,23.31,23.32,39600.0,23.34,23.34,23.31,23.32,39600.0
2015-04-06 15:40:00,23.32,23.32,23.31,23.32,55200.0,23.32,23.32,23.31,23.32,55200.0
2015-04-06 15:45:00,23.33,23.33,23.31,23.31,82200.0,23.33,23.33,23.31,23.31,82200.0
2015-04-06 15:50:00,23.31,23.33,23.3,23.31,78000.0,23.31,23.33,23.3,23.31,78000.0
2015-04-06 15:55:00,23.31,23.33,23.29,23.31,193200.0,23.31,23.33,23.29,23.31,193200.0
2015-04-07 09:30:00,23.33,23.5,23.33,23.49,121800.0,23.33,23.5,23.33,23.49,121800.0
2015-04-07 09:35:00,23.5,23.52,23.43,23.45,40200.0,23.5,23.52,23.43,23.45,40200.0
2015-04-07 09:40:00,23.45,23.45,23.35,23.4,60000.0,23.45,23.45,23.35,23.4,60000.0
2015-04-07 09:45:00,23.38,23.41,23.31,23.31,49800.0,23.38,23.41,23.31,23.31,49800.0
2015-04-07 09:50:00,23.31,23.35,23.3,23.33,58200.0,23.31,23.35,23.3,23.33,58200.0
2015-04-07 09:55:00,23.35,23.36,23.32,23.34,59400.0,23.35,23.36,23.32,23.34,59400.0
2015-04-07 10:00:00,23.33,23.37,23.33,23.35,13800.0,23.33,23.37,23.33,23.35,13800.0
2015-04-07 10:05:00,23.34,23.38,23.33,23.33,63600.0,23.34,23.38,23.33,23.33,63600.0
2015-04-07 10:10:00,23.33,23.37,23.32,23.34,52800.0,23.33,23.37,23.32,23.34,52800.0
2015-04-07 10:15:00,23.37,23.38,23.33,23.36,36600.0,23.37,23.38,23.33,23.36,36600.0
2015-04-07 10:20:00,23.38,23.42,23.37,23.38,83400.0,23.38,23.42,23.37,23.38,83400.0
2015-04-07 10:25:00,23.38,23.39,23.38,23.38,12000.0,23.38,23.39,23.38,23.38,12000.0
2015-04-07 10:30:00,23.39,23.4,23.36,23.36,18000.0,23.39,23.4,23.36,23.36,18000.0
2015-04-07 10:35:00,23.35,23.38,23.35,23.36,51000.0,23.35,23.38,23.35,23.36,51000.0
2015-04-07 10:40:00,23.37,23.38,23.36,23.37,31800.0,23.37,23.38,23.36,23.37,31800.0
2015-04-07 10:45:00,23.38,23.39,23.36,23.36,51600.0,23.38,23.39,23.36,23.36,51600.0
2015-04-07 10:50:00,23.35,23.36,23.31,23.35,74400.0,23.35,23.36,23.31,23.35,74400.0
2015-04-07 10:55:00,23.35,23.35,23.26,23.28,115200.0,23.35,23.35,23.26,23.28,115200.0
2015-04-07 11:00:00,23.28,23.3,23.25,23.26,47400.0,23.28,23.3,23.25,23.26,47400.0
2015-04-07 11:05:00,23.26,23.29,23.23,23.28,45600.0,23.26,23.29,23.23,23.28,45600.0
2015-04-07 11:10:00,23.29,23.3,23.27,23.28,33000.0,23.29,23.3,23.27,23.28,33000.0
2015-04-07 11:15:00,23.27,23.28,23.24,23.24,20400.0,23.27,23.28,23.24,23.24,20400.0
2015-04-07 11:20:00,23.24,23.25,23.21,23.23,31200.0,23.24,23.25,23.21,23.23,31200.0
2015-04-07 11:25:00,23.23,23.24,23.18,23.19,54600.0,23.23,23.24,23.18,23.19,54600.0
2015-04-07 11:30:00,23.21,23.23,23.19,23.22,48000.0,23.21,23.23,23.19,23.22,48000.0
2015-04-07 11:35:00,23.23,23.27,23.23,23.25,32400.0,23.23,23.27,23.23,23.25,32400.0
2015-04-07 11:40:00,23.25,23.26,23.24,23.25,44400.0,23.25,23.26,23.24,23.25,44400.0
2015-04-07 11:45:00,23.25,23.25,23.22,23.24,23400.0,23.25,23.25,23.22,23.24,23400.0
2015-04-07 11:50:00,23.23,23.25,23.22,23.24,31200.0,23.23,23.25,23.22,23.24,31200.0
2015-04-07 11:55:00,23.25,23.26,23.22,23.24,25200.0,23.25,23.26,23.22,23.24,25200.0
2015-04-07 12:00:00,23.24,23.28,23.24,23.24,42000.0,23.24,23.28,23.24,23.24,42000.0
2015-04-07 12:05:00,23.25,23.26,23.23,23.25,25800.0,23.25,23.26,23.23,23.25,25800.0
2015-04-07 12:10:00,23.25,23.25,23.23,23.23,25800.0,23.25,23.25,23.23,23.23,25800.0
2015-04-07 12:15:00,23.24,23.24,23.19,23.19,50400.0,23.24,23.24,23.19,23.19,50400.0
2015-04-07 12:20:00,23.21,23.24,23.2,23.22,24000.0,23.21,23.24,23.2,23.22,24000.0
2015-04-07 12:25:00,23.22,23.26,23.22,23.22,34200.0,23.22,23.26,23.22,23.22,34200.0
2015-04-07 12:30:00,23.23,23.24,23.22,23.24,9600.0,23.23,23.24,23.22,23.24,9600.0
2015-04-07 12:35:00,23.24,23.25,23.21,23.21,46800.0,23.24,23.25,23.21,23.21,46800.0
2015-04-07 12:40:00,23.21,23.23,23.21,23.22,23400.0,23.21,23.23,23.21,23.22,23400.0
2015-04-07 12:45:00,23.22,23.23,23.19,23.21,47400.0,23.22,23.23,23.19,23.21,47400.0
2015-04-07 12:50:00,23.22,23.23,23.21,23.21,21000.0,23.22,23.23,23.21,23.21,21000.0
2015-04-07 12:55:00,23.21,23.25,23.21,23.24,27000.0,23.21,23.25,23.21,23.24,27000.0
2015-04-07 13:00:00,23.24,23.24,23.21,23.23,61800.0,23.24,23.24,23.21,23.23,61800.0
2015-04-07 13:05:00,23.22,23.24,23.21,23.24,28800.0,23.22,23.24,23.21,23.24,28800.0
2015-04-07 13:10:00,23.23,23.24,23.22,23.22,37800.0,23.23,23.24,23.22,23.22,37800.0
2015-04-07 13:15:00,23.22,23.23,23.22,23.23,27600.0,23.22,23.23,23.22,23.23,27600.0
2015-04-07 13:20:00,23.23,23.25,23.22,23.25,16200.0,23.23,23.25,23.22,23.25,16200.0
2015-04-07 13:25:00,23.25,23.27,23.24,23.27,31800.0,23.25,23.27,23.24,23.27,31800.0
2015-04-07 13:30:00,23.27,23.28,23.25,23.27,34200.0,23.27,23.28,23.25,23.27,34200.0
2015-04-07 13:35:00,23.26,23.28,23.25,23.26,39600.0,23.26,23.28,23.25,23.26,39600.0
2015-04-07 13:40:00,23.26,23.29,23.26,23.28,32400.0,23.26,23.29,23.26,23.28,32400.0
2015-04-07 13:45:00,23.28,23.29,23.23,23.23,33600.0,23.28,23.29,23.23,23.23,33600.0
2015-04-07 13:50:00,23.24,23.26,23.23,23.25,22800.0,23.24,23.26,23.23,23.25,22800.0
2015-04-07 13:55:00,23.25,23.28,23.25,23.27,27000.0,23.25,23.28,23.25,23.27,27000.0
2015-04-07 14:00:00,23.28,23.29,23.25,23.25,81000.0,23.28,23.29,23.25,23.25,81000.0
2015-04-07 14:05:00,23.25,23.26,23.24,23.26,24000.0,23.25,23.26,23.24,23.26,24000.0
2015-04-07 14:10:00,23.27,23.3,23.27,23.3,22200.0,23.27,23.3,23.27,23.3,22200.0
2015-04-07 14:15:00,23.3,23.3,23.28,23.29,19200.0,23.3,23.3,23.28,23.29,19200.0
2015-04-07 14:20:00,23.29,23.29,23.24,23.25,49800.0,23.29,23.29,23.24,23.25,49800.0
2015-04-07 14:25:00,23.25,23.25,23.24,23.25,10200.0,23.25,23.25,23.24,23.25,10200.0
2015-04-07 14:30:00,23.25,23.27,23.24,23.25,33600.0,23.25,23.27,23.24,23.25,33600.0
2015-04-07 14:35:00,23.25,23.25,23.22,23.22,18000.0,23.25,23.25,23.22,23.22,18000.0
2015-04-07 14:40:00,23.23,23.24,23.22,23.22,22200.0,23.23,23.24,23.22,23.22,22200.0
2015-04-07 14:45:00,23.22,23.23,23.22,23.23,47400.0,23.22,23.23,23.22,23.23,47400.0
2015-04-07 14:50:00,23.23,23.23,23.21,23.21,36600.0,23.23,23.23,23.21,23.21,36600.0
2015-04-07 14:55:00,23.21,23.21,23.18,23.18,24600.0,23.21,23.21,23.18,23.18,24600.0
2015-04-07 15:00:00,23.19,23.2,23.18,23.2,38400.0,23.19,23.2,23.18,23.2,38400.0
2015-04-07 15:05:00,23.2,23.2,23.18,23.18,51000.0,23.2,23.2,23.18,23.18,51000.0
2015-04-07 15:10:00,23.18,23.18,23.15,23.16,67800.0,23.18,23.18,23.15,23.16,67800.0
2015-04-07 15:15:00,23.16,23.18,23.16,23.17,33600.0,23.16,23.18,23.16,23.17,33600.0
2015-04-07 15:20:00,23.17,23.18,23.17,23.18,92400.0,23.17,23.18,23.17,23.18,92400.0
2015-04-07 15:25:00,23.18,23.18,23.16,23.17,101400.0,23.18,23.18,23.16,23.17,101400.0
2015-04-07 15:30:00,23.17,23.18,23.17,23.17,180000.0,23.17,23.18,23.17,23.17,180000.0
2015-04-07 15:35:00,23.18,23.18,23.15,23.15,76800.0,23.18,23.18,23.15,23.15,76800.0
2015-04-07 15:40:00,23.16,23.17,23.12,23.17,72000.0,23.16,23.17,23.12,23.17,72000.0
2015-04-07 15:45:00,23.17,23.19,23.16,23.18,172800.0,23.17,23.19,23.16,23.18,172800.0
2015-04-07 15:50:00,23.18,23.18,23.14,23.16,172200.0,23.18,23.18,23.14,23.16,172200.0
2015-04-07 15:55:00,23.16,23.17,23.13,23.14,346800.0,23.16,23.17,23.13,23.14,346800.0
2015-04-08 09:30:00,23.19,23.23,23.17,23.19,77400.0,23.19,23.23,23.17,23.19,77400.0
2015-04-08 09:35:00,23.23,23.28,23.22,23.28,78600.0,23.23,23.28,23.22,23.28,78600.0
2015-04-08 09:40:00,23.28,23.37,23.28,23.37,80400.0,23.28,23.37,23.28,23.37,80400.0
2015-04-08 09:45:00,23.36,23.41,23.36,23.38,21600.0,23.36,23.41,23.36,23.38,21600.0
2015-04-08 09:50:00,23.4,23.4,23.3,23.32,244800.0,23.4,23.4,23.3,23.32,244800.0
2015-04-08 09:55:00,23.35,23.4,23.33,23.4,34200.0,23.35,23.4,23.33,23.4,34200.0
2015-04-08 10:00:00,23.41,23.43,23.32,23.34,42600.0,23.41,23.43,23.32,23.34,42600.0
2015-04-08 10:05:00,23.34,23.36,23.32,23.32,35400.0,23.34,23.36,23.32,23.32,35400.0
2015-04-08 10:10:00,23.31,23.33,23.24,23.24,134400.0,23.31,23.33,23.24,23.24,134400.0
2015-04-08 10:15:00,23.24,23.29,23.24,23.28,34800.0,23.24,23.29,23.24,23.28,34800.0
2015-04-08 10:20:00,23.27,23.28,23.17,23.18,137400.0,23.27,23.28,23.17,23.18,137400.0
2015-04-08 10:25:00,23.17,23.18,23.14,23.18,232800.0,23.17,23.18,23.14,23.18,232800.0
2015-04-08 10:30:00,23.17,23.18,23.14,23.16,60000.0,23.17,23.18,23.14,23.16,60000.0
2015-04-08 10:35:00,23.16,23.19,23.15,23.16,64200.0,23.16,23.19,23.15,23.16,64200.0
2015-04-08 10:40:00,23.16,23.16,23.1,23.16,33600.0,23.16,23.16,23.1,23.16,33600.0
2015-04-08 10:45:00,23.15,23.18,23.12,23.17,66000.0,23.15,23.18,23.12,23.17,66000.0
2015-04-08 10:50:00,23.17,23.19,23.14,23.17,106800.0,23.17,23.19,23.14,23.17,106800.0
2015-04-08 10:55:00,23.17,23.2,23.15,23.2,27000.0,23.17,23.2,23.15,23.2,27000.0
2015-04-08 11:00:00,23.2,23.22,23.17,23.18,91800.0,23.2,23.22,23.17,23.18,91800.0
2015-04-08 11:05:00,23.18,23.22,23.18,23.18,52200.0,23.18,23.22,23.18,23.18,52200.0
2015-04-08 11:10:00,23.19,23.2,23.17,23.17,33000.0,23.19,23.2,23.17,23.17,33000.0
2015-04-08 11:15:00,23.16,23.18,23.13,23.18,63000.0,23.16,23.18,23.13,23.18,63000.0
2015-04-08 11:20:00,23.16,23.17,23.13,23.13,18600.0,23.16,23.17,23.13,23.13,18600.0
2015-04-08 11:25:00,23.14,23.19,23.14,23.19,39000.0,23.14,23.19,23.14,23.19,39000.0
2015-04-08 11:30:00,23.2,23.23,23.18,23.23,51600.0,23.2,23.23,23.18,23.23,51600.0
2015-04-08 11:35:00,23.22,23.23,23.16,23.19,205200.0,23.22,23.23,23.16,23.19,205200.0
2015-04-08 11:40:00,23.19,23.21,23.16,23.17,133800.0,23.19,23.21,23.16,23.17,133800.0
2015-04-08 11:45:00,23.17,23.19,23.16,23.17,76800.0,23.17,23.19,23.16,23.17,76800.0
2015-04-08 11:50:00,23.18,23.18,23.17,23.17,35400.0,23.18,23.18,23.17,23.17,35400.0
2015-04-08 11:55:00,23.17,23.19,23.17,23.18,49200.0,23.17,23.19,23.17,23.18,49200.0
2015-04-08 12:00:00,23.18,23.18,23.13,23.14,43800.0,23.18,23.18,23.13,23.14,43800.0
2015-04-08 12:05:00,23.14,23.17,23.13,23.16,37800.0,23.14,23.17,23.13,23.16,37800.0
2015-04-08 12:10:00,23.17,23.18,23.16,23.18,30600.0,23.17,23.18,23.16,23.18,30600.0
2015-04-08 12:15:00,23.18,23.18,23.17,23.17,45600.0,23.18,23.18,23.17,23.17,45600.0
2015-04-08 12:20:00,23.17,23.18,23.16,23.17,52800.0,23.17,23.18,23.16,23.17,52800.0
2015-04-08 12:25:00,23.17,23.19,23.16,23.18,28800.0,23.17,23.19,23.16,23.18,28800.0
2015-04-08 12:30:00,23.18,23.18,23.16,23.17,45000.0,23.18,23.18,23.16,23.17,45000.0
2015-04-08 12:35:00,23.17,23.23,23.17,23.23,60000.0,23.17,23.23,23.17,23.23,60000.0
2015-04-08 12:40:00,23.23,23.23,23.16,23.17,171600.0,23.23,23.23,23.16,23.17,171600.0
2015-04-08 12:45:00,23.18,23.18,23.16,23.17,44400.0,23.18,23.18,23.16,23.17,44400.0
2015-04-08 12:50:00,23.17,23.18,23.16,23.16,30000.0,23.17,23.18,23.16,23.16,30000.0
2015-04-08 12:55:00,23.16,23.17,23.14,23.14,21600.0,23.16,23.17,23.14,23.14,21600.0
2015-04-08 13:00:00,23.15,23.17,23.14,23.16,36600.0,23.15,23.17,23.14,23.16,36600.0
2015-04-08 13:05:00,23.16,23.17,23.15,23.17,73200.0,23.16,23.17,23.15,23.17,73200.0
2015-04-08 13:10:00,23.17,23.17,23.15,23.16,34800.0,23.17,23.17,23.15,23.16,34800.0
2015-04-08 13:15:00,23.16,23.17,23.14,23.16,27600.0,23.16,23.17,23.14,23.16,27600.0
2015-04-08 13:20:00,23.16,23.17,23.14,23.15,15600.0,23.16,23.17,23.14,23.15,15600.0
2015-04-08 13:25:00,23.16,23.17,23.16,23.16,29400.0,23.16,23.17,23.16,23.16,29400.0
2015-04-08 13:30:00,23.16,23.18,23.16,23.16,23400.0,23.16,23.18,23.16,23.16,23400.0
2015-04-08 13:35:00,23.17,23.18,23.15,23.17,40800.0,23.17,23.18,23.15,23.17,40800.0
2015-04-08 13:40:00,23.17,23.18,23.15,23.18,30000.0,23.17,23.18,23.15,23.18,30000.0
2015-04-08 13:45:00,23.17,23.18,23.16,23.17,40800.0,23.17,23.18,23.16,23.17,40800.0
2015-04-08 13:50:00,23.17,23.17,23.16,23.16,37800.0,23.17,23.17,23.16,23.16,37800.0
2015-04-08 13:55:00,23.16,23.17,23.16,23.17,24000.0,23.16,23.17,23.16,23.17,24000.0
2015-04-08 14:00:00,23.15,23.15,23.1,23.12,25800.0,23.15,23.15,23.1,23.12,25800.0
2015-04-08 14:05:00,23.13,23.13,23.03,23.03,110400.0,23.13,23.13,23.03,23.03,110400.0
2015-04-08 14:10:00,23.02,23.14,23.01,23.12,72000.0,23.02,23.14,23.01,23.12,72000.0
2015-04-08 14:15:00,23.13,23.17,23.13,23.17,25800.0,23.13,23.17,23.13,23.17,25800.0
2015-04-08 14:20:00,23.17,23.18,23.12,23.14,27600.0,23.17,23.18,23.12,23.14,27600.0
2015-04-08 14:25:00,23.14,23.17,23.14,23.17,18000.0,23.14,23.17,23.14,23.17,18000.0
2015-04-08 14:30:00,23.17,23.17,23.15,23.16,57000.0,23.17,23.17,23.15,23.16,57000.0
2015-04-08 14:35:00,23.16,23.18,23.13,23.15,64200.0,23.16,23.18,23.13,23.15,64200.0
2015-04-08 14:40:00,23.15,23.15,23.13,23.15,17400.0,23.15,23.15,23.13,23.15,17400.0
2015-04-08 14:45:00,23.15,23.17,23.15,23.17,33600.0,23.15,23.17,23.15,23.17,33600.0
2015-04-08 14:50:00,23.17,23.17,23.1,23.1,25200.0,23.17,23.17,23.1,23.1,25200.0
2015-04-08 14:55:00,23.11,23.14,23.1,23.14,28200.0,23.11,23.14,23.1,23.14,28200.0
2015-04-08 15:00:00,23.15,23.19,23.15,23.18,40800.0,23.15,23.19,23.15,23.18,40800.0
2015-04-08 15:05:00,23.19,23.21,23.19,23.21,19200.0,23.19,23.21,23.19,23.21,19200.0
2015-04-08 15:10:00,23.2,23.22,23.19,23.19,28800.0,23.2,23.22,23.19,23.19,28800.0
2015-04-08 15:15:00,23.21,23.22,23.2,23.22,21600.0,23.21,23.22,23.2,23.22,21600.0
2015-04-08 15:20:00,23.21,23.23,23.16,23.2,49200.0,23.21,23.23,23.16,23.2,49200.0
2015-04-08 15:25:00,23.19,23.24,23.19,23.21,42600.0,23.19,23.24,23.19,23.21,42600.0
2015-04-08 15:30:00,23.21,23.22,23.19,23.19,55200.0,23.21,23.22,23.19,23.19,55200.0
2015-04-08 15:35:00,23.19,23.21,23.19,23.2,63600.0,23.19,23.21,23.19,23.2,63600.0
2015-04-08 15:40:00,23.2,23.21,23.17,23.18,97200.0,23.2,23.21,23.17,23.18,97200.0
2015-04-08 15:45:00,23.18,23.19,23.15,23.16,96000.0,23.18,23.19,23.15,23.16,96000.0
2015-04-08 15:50:00,23.16,23.17,23.16,23.17,91200.0,23.16,23.17,23.16,23.17,91200.0
2015-04-08 15:55:00,23.17,23.17,23.15,23.16,309000.0,23.17,23.17,23.15,23.16,309000.0
2015-04-09 09:30:00,23.15,23.27,23.15,23.27,85200.0,23.15,23.27,23.15,23.27,85200.0
2015-04-09 09:35:00,23.33,23.33,23.25,23.31,18000.0,23.33,23.33,23.25,23.31,18000.0
2015-04-09 09:40:00,23.28,23.29,23.13,23.13,42600.0,23.28,23.29,23.13,23.13,42600.0
2015-04-09 09:45:00,23.13,23.13,23.03,23.03,36000.0,23.13,23.13,23.03,23.03,36000.0
2015-04-09 09:50:00,23.02,23.07,22.95,23.07,58800.0,23.02,23.07,22.95,23.07,58800.0
2015-04-09 09:55:00,23.07,23.14,23.05,23.11,13200.0,23.07,23.14,23.05,23.11,13200.0
2015-04-09 10:00:00,23.14,23.16,23.13,23.13,37800.0,23.14,23.16,23.13,23.13,37800.0
2015-04-09 10:05:00,23.13,23.19,23.09,23.17,34200.0,23.13,23.19,23.09,23.17,34200.0
2015-04-09 10:10:00,23.13,23.18,23.12,23.18,29400.0,23.13,23.18,23.12,23.18,29400.0
2015-04-09 10:15:00,23.17,23.17,23.11,23.11,25200.0,23.17,23.17,23.11,23.11,25200.0
2015-04-09 10:20:00,23.11,23.14,23.08,23.14,37200.0,23.11,23.14,23.08,23.14,37200.0
2015-04-09 10:25:00,23.14,23.2,23.14,23.2,27600.0,23.14,23.2,23.14,23.2,27600.0
2015-04-09 10:30:00,23.19,23.19,23.14,23.14,67800.0,23.19,23.19,23.14,23.14,67800.0
2015-04-09 10:35:00,23.14,23.17,23.14,23.17,23400.0,23.14,23.17,23.14,23.17,23400.0
2015-04-09 10:40:00,23.17,23.18,23.15,23.17,36000.0,23.17,23.18,23.15,23.17,36000.0
2015-04-09 10:45:00,23.18,23.2,23.16,23.18,43800.0,23.18,23.2,23.16,23.18,43800.0
2015-04-09 10:50:00,23.18,23.18,23.13,23.16,25800.0,23.18,23.18,23.13,23.16,25800.0
2015-04-09 10:55:00,23.15,23.18,23.14,23.18,19800.0,23.15,23.18,23.14,23.18,19800.0
2015-04-09 11:00:00,23.18,23.18,23.15,23.16,30600.0,23.18,23.18,23.15,23.16,30600.0
2015-04-09 11:05:00,23.16,23.19,23.16,23.19,24600.0,23.16,23.19,23.16,23.19,24600.0
2015-04-09 11:10:00,23.17,23.2,23.17,23.17,31800.0,23.17,23.2,23.17,23.17,31800.0
2015-04-09 11:15:00,23.17,23.17,23.13,23.13,24000.0,23.17,23.17,23.13,23.13,24000.0
2015-04-09 11:20:00,23.13,23.14,23.1,23.13,19200.0,23.13,23.14,23.1,23.13,19200.0
2015-04-09 11:25:00,23.13,23.17,23.13,23.17,12000.0,23.13,23.17,23.13,23.17,12000.0
2015-04-09 11:30:00,23.17,23.17,23.16,23.16,7800.0,23.17,23.17,23.16,23.16,7800.0
2015-04-09 11:35:00,23.16,23.18,23.16,23.16,48000.0,23.16,23.18,23.16,23.16,48000.0
2015-04-09 11:40:00,23.16,23.18,23.15,23.17,53400.0,23.16,23.18,23.15,23.17,53400.0
2015-04-09 11:45:00,23.17,23.17,23.11,23.11,48000.0,23.17,23.17,23.11,23.11,48000.0
2015-04-09 11:50:00,23.11,23.15,23.11,23.15,16200.0,23.11,23.15,23.11,23.15,16200.0
2015-04-09 11:55:00,23.14,23.16,23.13,23.16,15000.0,23.14,23.16,23.13,23.16,15000.0
2015-04-09 12:00:00,23.17,23.18,23.16,23.16,37200.0,23.17,23.18,23.16,23.16,37200.0
2015-04-09 12:05:00,23.16,23.18,23.15,23.15,85800.0,23.16,23.18,23.15,23.15,85800.0
2015-04-09 12:10:00,23.14,23.19,23.14,23.19,26400.0,23.14,23.19,23.14,23.19,26400.0
2015-04-09 12:15:00,23.19,23.2,23.17,23.19,43200.0,23.19,23.2,23.17,23.19,43200.0
2015-04-09 12:20:00,23.19,23.21,23.18,23.21,19200.0,23.19,23.21,23.18,23.21,19200.0
2015-04-09 12:25:00,23.22,23.26,23.22,23.25,19200.0,23.22,23.26,23.22,23.25,19200.0
2015-04-09 12:30:00,23.27,23.28,23.24,23.24,84000.0,23.27,23.28,23.24,23.24,84000.0
2015-04-09 12:35:00,23.24,23.25,23.22,23.25,74400.0,23.24,23.25,23.22,23.25,74400.0
2015-04-09 12:40:00,23.25,23.25,23.22,23.24,28800.0,23.25,23.25,23.22,23.24,28800.0
2015-04-09 12:45:00,23.24,23.24,23.22,23.23,19800.0,23.24,23.24,23.22,23.23,19800.0
2015-04-09 12:50:00,23.22,23.25,23.22,23.25,46200.0,23.22,23.25,23.22,23.25,46200.0
2015-04-09 12:55:00,23.25,23.29,23.24,23.29,28200.0,23.25,23.29,23.24,23.29,28200.0
2015-04-09 13:00:00,23.3,23.3,23.26,23.26,18600.0,23.3,23.3,23.26,23.26,18600.0
2015-04-09 13:05:00,23.27,23.28,23.25,23.25,34200.0,23.27,23.28,23.25,23.25,34200.0
2015-04-09 13:10:00,23.25,23.27,23.24,23.25,30000.0,23.25,23.27,23.24,23.25,30000.0
2015-04-09 13:15:00,23.25,23.25,23.21,23.21,54600.0,23.25,23.25,23.21,23.21,54600.0
2015-04-09 13:20:00,23.21,23.22,23.2,23.2,57600.0,23.21,23.22,23.2,23.2,57600.0
2015-04-09 13:25:00,23.2,23.21,23.17,23.17,93600.0,23.2,23.21,23.17,23.17,93600.0
2015-04-09 13:30:00,23.19,23.19,23.17,23.19,14400.0,23.19,23.19,23.17,23.19,14400.0
2015-04-09 13:35:00,23.18,23.19,23.17,23.19,34800.0,23.18,23.19,23.17,23.19,34800.0
2015-04-09 13:40:00,23.19,23.22,23.17,23.22,26400.0,23.19,23.22,23.17,23.22,26400.0
2015-04-09 13:45:00,23.23,23.24,23.22,23.22,23400.0,23.23,23.24,23.22,23.22,23400.0
2015-04-09 13:50:00,23.22,23.25,23.22,23.25,12600.0,23.22,23.25,23.22,23.25,12600.0
2015-04-09 13:55:00,23.24,23.25,23.22,23.25,29400.0,23.24,23.25,23.22,23.25,29400.0
2015-04-09 14:00:00,23.25,23.27,23.25,23.26,22800.0,23.25,23.27,23.25,23.26,22800.0
2015-04-09 14:05:00,23.27,23.27,23.23,23.24,24000.0,23.27,23.27,23.23,23.24,24000.0
2015-04-09 14:10:00,23.24,23.25,23.23,23.24,16800.0,23.24,23.25,23.23,23.24,16800.0
2015-04-09 14:15:00,23.24,23.25,23.21,23.21,41400.0,23.24,23.25,23.21,23.21,41400.0
2015-04-09 14:20:00,23.21,23.21,23.17,23.17,19200.0,23.21,23.21,23.17,23.17,19200.0
2015-04-09 14:25:00,23.17,23.18,23.16,23.18,78000.0,23.17,23.18,23.16,23.18,78000.0
2015-04-09 14:30:00,23.18,23.19,23.16,23.18,50400.0,23.18,23.19,23.16,23.18,50400.0
2015-04-09 14:35:00,23.17,23.19,23.17,23.19,33600.0,23.17,23.19,23.17,23.19,33600.0
2015-04-09 14:40:00,23.19,23.2,23.18,23.2,37200.0,23.19,23.2,23.18,23.2,37200.0
2015-04-09 14:45:00,23.21,23.23,23.2,23.23,28200.0,23.21,23.23,23.2,23.23,28200.0
2015-04-09 14:50:00,23.23,23.25,23.23,23.25,8400.0,23.23,23.25,23.23,23.25,8400.0
2015-04-09 14:55:00,23.25,23.25,23.23,23.24,67800.0,23.25,23.25,23.23,23.24,67800.0
2015-04-09 15:00:00,23.24,23.27,23.24,23.27,28800.0,23.24,23.27,23.24,23.27,28800.0
2015-04-09 15:05:00,23.26,23.27,23.26,23.27,17400.0,23.26,23.27,23.26,23.27,17400.0
2015-04-09 15:10:00,23.27,23.31,23.27,23.31,34200.0,23.27,23.31,23.27,23.31,34200.0
2015-04-09 15:15:00,23.32,23.32,23.27,23.27,58200.0,23.32,23.32,23.27,23.27,58200.0
2015-04-09 15:20:00,23.28,23.28,23.25,23.27,72600.0,23.28,23.28,23.25,23.27,72600.0
2015-04-09 15:25:00,23.27,23.27,23.25,23.26,109200.0,23.27,23.27,23.25,23.26,109200.0
2015-04-09 15:30:00,23.26,23.26,23.21,23.21,65400.0,23.26,23.26,23.21,23.21,65400.0
2015-04-09 15:35:00,23.2,23.21,23.19,23.2,87600.0,23.2,23.21,23.19,23.2,87600.0
2015-04-09 15:40:00,23.2,23.2,23.18,23.18,139200.0,23.2,23.2,23.18,23.18,139200.0
2015-04-09 15:45:00,23.18,23.22,23.17,23.22,153000.0,23.18,23.22,23.17,23.22,153000.0
2015-04-09 15:50:00,23.22,23.26,23.22,23.26,111600.0,23.22,23.26,23.22,23.26,111600.0
2015-04-09 15:55:00,23.26,23.3,23.23,23.23,612000.0,23.26,23.3,23.23,23.23,612000.0
2015-04-10 09:30:00,23.33,23.41,23.29,23.36,133200.0,23.33,23.41,23.29,23.36,133200.0
2015-04-10 09:35:00,23.31,23.35,23.27,23.32,86400.0,23.31,23.35,23.27,23.32,86400.0
2015-04-10 09:40:00,23.31,23.35,23.23,23.24,61200.0,23.31,23.35,23.23,23.24,61200.0
2015-04-10 09:45:00,23.28,23.33,23.25,23.32,13800.0,23.28,23.33,23.25,23.32,13800.0
2015-04-10 09:50:00,23.32,23.36,23.31,23.31,53400.0,23.32,23.36,23.31,23.31,53400.0
2015-04-10 09:55:00,23.32,23.33,23.31,23.32,13200.0,23.32,23.33,23.31,23.32,13200.0
2015-04-10 10:00:00,23.32,23.35,23.31,23.31,49800.0,23.32,23.35,23.31,23.31,49800.0
2015-04-10 10:05:00,23.31,23.34,23.3,23.33,94800.0,23.31,23.34,23.3,23.33,94800.0
2015-04-10 10:10:00,23.32,23.37,23.32,23.37,84000.0,23.32,23.37,23.32,23.37,84000.0
2015-04-10 10:15:00,23.36,23.38,23.34,23.38,25800.0,23.36,23.38,23.34,23.38,25800.0
2015-04-10 10:20:00,23.38,23.38,23.36,23.38,83400.0,23.38,23.38,23.36,23.38,83400.0
2015-04-10 10:25:00,23.37,23.39,23.36,23.37,33600.0,23.37,23.39,23.36,23.37,33600.0
2015-04-10 10:30:00,23.39,23.4,23.36,23.37,38400.0,23.39,23.4,23.36,23.37,38400.0
2015-04-10 10:35:00,23.37,23.39,23.36,23.38,42600.0,23.37,23.39,23.36,23.38,42600.0
2015-04-10 10:40:00,23.38,23.38,23.35,23.36,13200.0,23.38,23.38,23.35,23.36,13200.0
2015-04-10 10:45:00,23.39,23.4,23.37,23.38,30000.0,23.39,23.4,23.37,23.38,30000.0
2015-04-10 10:50:00,23.38,23.41,23.37,23.41,26400.0,23.38,23.41,23.37,23.41,26400.0
2015-04-10 10:55:00,23.39,23.4,23.38,23.39,11400.0,23.39,23.4,23.38,23.39,11400.0
2015-04-10 11:00:00,23.4,23.42,23.4,23.4,76800.0,23.4,23.42,23.4,23.4,76800.0
2015-04-10 11:05:00,23.4,23.42,23.4,23.41,18000.0,23.4,23.42,23.4,23.41,18000.0
2015-04-10 11:10:00,23.42,23.42,23.41,23.41,37800.0,23.42,23.42,23.41,23.41,37800.0
2015-04-10 11:15:00,23.41,23.42,23.4,23.41,33000.0,23.41,23.42,23.4,23.41,33000.0
2015-04-10 11:20:00,23.41,23.41,23.4,23.4,14400.0,23.41,23.41,23.4,23.4,14400.0
2015-04-10 11:25:00,23.41,23.41,23.38,23.41,214200.0,23.41,23.41,23.38,23.41,214200.0
2015-04-10 11:30:00,23.42,23.46,23.41,23.45,156000.0,23.42,23.46,23.41,23.45,156000.0
2015-04-10 11:35:00,23.45,23.53,23.44,23.53,146400.0,23.45,23.53,23.44,23.53,146400.0
2015-04-10 11:40:00,23.52,23.6,23.51,23.58,120000.0,23.52,23.6,23.51,23.58,120000.0
2015-04-10 11:45:00,23.58,23.61,23.56,23.61,169800.0,23.58,23.61,23.56,23.61,169800.0
2015-04-10 11:50:00,23.61,23.67,23.61,23.64,160200.0,23.61,23.67,23.61,23.64,160200.0
2015-04-10 11:55:00,23.64,23.66,23.62,23.63,165600.0,23.64,23.66,23.62,23.63,165600.0
2015-04-10 12:00:00,23.62,23.65,23.61,23.63,33600.0,23.62,23.65,23.61,23.63,33600.0
2015-04-10 12:05:00,23.62,23.63,23.6,23.61,27600.0,23.62,23.63,23.6,23.61,27600.0
2015-04-10 12:10:00,23.61,23.62,23.61,23.62,9000.0,23.61,23.62,23.61,23.62,9000.0
2015-04-10 12:15:00,23.62,23.62,23.57,23.6,55800.0,23.62,23.62,23.57,23.6,55800.0
2015-04-10 12:20:00,23.59,23.6,23.57,23.57,29400.0,23.59,23.6,23.57,23.57,29400.0
2015-04-10 12:25:00,23.58,23.58,23.54,23.55,91200.0,23.58,23.58,23.54,23.55,91200.0
2015-04-10 12:30:00,23.54,23.55,23.54,23.54,60600.0,23.54,23.55,23.54,23.54,60600.0
2015-04-10 12:35:00,23.54,23.55,23.54,23.54,33000.0,23.54,23.55,23.54,23.54,33000.0
2015-04-10 12:40:00,23.54,23.61,23.53,23.61,37800.0,23.54,23.61,23.53,23.61,37800.0
2015-04-10 12:45:00,23.59,23.61,23.58,23.58,54000.0,23.59,23.61,23.58,23.58,54000.0
2015-04-10 12:50:00,23.58,23.58,23.58,23.58,7200.0,23.58,23.58,23.58,23.58,7200.0
2015-04-10 12:55:00,23.59,23.63,23.58,23.63,37200.0,23.59,23.63,23.58,23.63,37200.0
2015-04-10 13:00:00,23.63,23.65,23.6,23.6,58800.0,23.63,23.65,23.6,23.6,58800.0
2015-04-10 13:05:00,23.6,23.62,23.6,23.61,64200.0,23.6,23.62,23.6,23.61,64200.0
2015-04-10 13:10:00,23.61,23.61,23.58,23.58,22200.0,23.61,23.61,23.58,23.58,22200.0
2015-04-10 13:15:00,23.57,23.58,23.55,23.57,50400.0,23.57,23.58,23.55,23.57,50400.0
2015-04-10 13:20:00,23.57,23.61,23.56,23.61,25200.0,23.57,23.61,23.56,23.61,25200.0
2015-04-10 13:25:00,23.61,23.61,23.57,23.57,44400.0,23.61,23.61,23.57,23.57,44400.0
2015-04-10 13:30:00,23.58,23.61,23.58,23.59,22200.0,23.58,23.61,23.58,23.59,22200.0
2015-04-10 13:35:00,23.59,23.61,23.58,23.59,20400.0,23.59,23.61,23.58,23.59,20400.0
2015-04-10 13:40:00,23.59,23.59,23.57,23.59,21600.0,23.59,23.59,23.57,23.59,21600.0
2015-04-10 13:45:00,23.58,23.59,23.58,23.58,25200.0,23.58,23.59,23.58,23.58,25200.0
2015-04-10 13:50:00,23.58,23.59,23.57,23.57,24000.0,23.58,23.59,23.57,23.57,24000.0
2015-04-10 13:55:00,23.57,23.57,23.56,23.57,12000.0,23.57,23.57,23.56,23.57,12000.0
2015-04-10 14:00:00,23.57,23.59,23.57,23.58,40200.0,23.57,23.59,23.57,23.58,40200.0
2015-04-10 14:05:00,23.58,23.59,23.57,23.58,58800.0,23.58,23.59,23.57,23.58,58800.0
2015-04-10 14:10:00,23.58,23.58,23.57,23.58,37200.0,23.58,23.58,23.57,23.58,37200.0
2015-04-10 14:15:00,23.58,23.58,23.57,23.57,241200.0,23.58,23.58,23.57,23.57,241200.0
2015-04-10 14:20:00,23.58,23.58,23.56,23.57,84000.0,23.58,23.58,23.56,23.57,84000.0
2015-04-10 14:25:00,23.57,23.58,23.56,23.57,79800.0,23.57,23.58,23.56,23.57,79800.0
2015-04-10 14:30:00,23.57,23.59,23.57,23.57,27600.0,23.57,23.59,23.57,23.57,27600.0
2015-04-10 14:35:00,23.57,23.57,23.53,23.53,364800.0,23.57,23.57,23.53,23.53,364800.0
2015-04-10 14:40:00,23.53,23.55,23.52,23.54,33000.0,23.53,23.55,23.52,23.54,33000.0
2015-04-10 14:45:00,23.54,23.56,23.54,23.56,13200.0,23.54,23.56,23.54,23.56,13200.0
2015-04-10 14:50:00,23.55,23.56,23.54,23.56,29400.0,23.55,23.56,23.54,23.56,29400.0
2015-04-10 14:55:00,23.56,23.57,23.55,23.56,29400.0,23.56,23.57,23.55,23.56,29400.0
2015-04-10 15:00:00,23.56,23.58,23.55,23.55,72600.0,23.56,23.58,23.55,23.55,72600.0
2015-04-10 15:05:00,23.55,23.56,23.54,23.54,28200.0,23.55,23.56,23.54,23.54,28200.0
2015-04-10 15:10:00,23.55,23.56,23.55,23.55,12600.0,23.55,23.56,23.55,23.55,12600.0
2015-04-10 15:15:00,23.55,23.56,23.53,23.54,49800.0,23.55,23.56,23.53,23.54,49800.0
2015-04-10 15:20:00,23.54,23.56,23.53,23.54,49200.0,23.54,23.56,23.53,23.54,49200.0
2015-04-10 15:25:00,23.54,23.55,23.54,23.54,87000.0,23.54,23.55,23.54,23.54,87000.0
2015-04-10 15:30:00,23.54,23.56,23.53,23.55,147000.0,23.54,23.56,23.53,23.55,147000.0
2015-04-10 15:35:00,23.54,23.57,23.54,23.56,91200.0,23.54,23.57,23.54,23.56,91200.0
2015-04-10 15:40:00,23.57,23.59,23.56,23.57,96000.0,23.57,23.59,23.56,23.57,96000.0
2015-04-10 15:45:00,23.57,23.6,23.56,23.57,107400.0,23.57,23.6,23.56,23.57,107400.0
2015-04-10 15:50:00,23.57,23.59,23.57,23.58,106200.0,23.57,23.59,23.57,23.58,106200.0
2015-04-10 15:55:00,23.58,23.62,23.58,23.61,217800.0,23.58,23.62,23.58,23.61,217800.0
2015-04-13 09:30:00,23.67,24.0,23.63,24.0,174000.0,23.67,24.0,23.63,24.0,174000.0
2015-04-13 09:35:00,24.0,24.08,23.92,23.99,61200.0,24.0,24.08,23.92,23.99,61200.0
2015-04-13 09:40:00,24.0,24.07,23.9,24.07,113400.0,24.0,24.07,23.9,24.07,113400.0
2015-04-13 09:45:00,24.05,24.15,24.05,24.11,100800.0,24.05,24.15,24.05,24.11,100800.0
2015-04-13 09:50:00,24.14,24.21,24.11,24.21,174600.0,24.14,24.21,24.11,24.21,174600.0
2015-04-13 09:55:00,24.22,24.29,24.18,24.25,126600.0,24.22,24.29,24.18,24.25,126600.0
2015-04-13 10:00:00,24.24,24.27,24.19,24.19,81000.0,24.24,24.27,24.19,24.19,81000.0
2015-04-13 10:05:00,24.2,24.22,24.17,24.22,45600.0,24.2,24.22,24.17,24.22,45600.0
2015-04-13 10:10:00,24.22,24.23,24.18,24.21,49200.0,24.22,24.23,24.18,24.21,49200.0
2015-04-13 10:15:00,24.22,24.24,24.18,24.23,79800.0,24.22,24.24,24.18,24.23,79800.0
2015-04-13 10:20:00,24.24,24.31,24.24,24.31,107400.0,24.24,24.31,24.24,24.31,107400.0
2015-04-13 10:25:00,24.3,24.31,24.27,24.3,107400.0,24.3,24.31,24.27,24.3,107400.0
2015-04-13 10:30:00,24.3,24.31,24.28,24.29,61800.0,24.3,24.31,24.28,24.29,61800.0
2015-04-13 10:35:00,24.29,24.3,24.22,24.23,209400.0,24.29,24.3,24.22,24.23,209400.0
2015-04-13 10:40:00,24.22,24.25,24.2,24.25,75600.0,24.22,24.25,24.2,24.25,75600.0
2015-04-13 10:45:00,24.25,24.25,24.24,24.24,40800.0,24.25,24.25,24.24,24.24,40800.0
2015-04-13 10:50:00,24.24,24.25,24.23,24.24,33600.0,24.24,24.25,24.23,24.24,33600.0
2015-04-13 10:55:00,24.25,24.25,24.23,24.25,51000.0,24.25,24.25,24.23,24.25,51000.0
2015-04-13 11:00:00,24.25,24.25,24.24,24.25,21000.0,24.25,24.25,24.24,24.25,21000.0
2015-04-13 11:05:00,24.25,24.29,24.25,24.28,49800.0,24.25,24.29,24.25,24.28,49800.0
2015-04-13 11:10:00,24.28,24.29,24.26,24.29,37800.0,24.28,24.29,24.26,24.29,37800.0
2015-04-13 11:15:00,24.29,24.29,24.27,24.28,30600.0,24.29,24.29,24.27,24.28,30600.0
2015-04-13 11:20:00,24.29,24.29,24.26,24.27,41400.0,24.29,24.29,24.26,24.27,41400.0
2015-04-13 11:25:00,24.28,24.29,24.27,24.27,27600.0,24.28,24.29,24.27,24.27,27600.0
2015-04-13 11:30:00,24.28,24.29,24.27,24.29,47400.0,24.28,24.29,24.27,24.29,47400.0
2015-04-13 11:35:00,24.3,24.3,24.27,24.28,85200.0,24.3,24.3,24.27,24.28,85200.0
2015-04-13 11:40:00,24.27,24.28,24.25,24.27,33600.0,24.27,24.28,24.25,24.27,33600.0
2015-04-13 11:45:00,24.27,24.28,24.26,24.26,51000.0,24.27,24.28,24.26,24.26,51000.0
2015-04-13 11:50:00,24.26,24.27,24.26,24.27,13800.0,24.26,24.27,24.26,24.27,13800.0
2015-04-13 11:55:00,24.25,24.25,24.22,24.22,24600.0,24.25,24.25,24.22,24.22,24600.0
2015-04-13 12:00:00,24.23,24.23,24.17,24.17,18600.0,24.23,24.23,24.17,24.17,18600.0
2015-04-13 12:05:00,24.17,24.19,24.15,24.16,32400.0,24.17,24.19,24.15,24.16,32400.0
2015-04-13 12:10:00,24.16,24.16,24.1,24.1,49800.0,24.16,24.16,24.1,24.1,49800.0
2015-04-13 12:15:00,24.11,24.12,24.06,24.06,22200.0,24.11,24.12,24.06,24.06,22200.0
2015-04-13 12:20:00,24.06,24.06,24.03,24.04,18000.0,24.06,24.06,24.03,24.04,18000.0
2015-04-13 12:25:00,24.04,24.06,24.03,24.06,39000.0,24.04,24.06,24.03,24.06,39000.0
2015-04-13 12:30:00,24.06,24.08,24.05,24.07,34200.0,24.06,24.08,24.05,24.07,34200.0
2015-04-13 12:35:00,24.07,24.07,24.03,24.03,16800.0,24.07,24.07,24.03,24.03,16800.0
2015-04-13 12:40:00,24.03,24.04,24.02,24.04,14400.0,24.03,24.04,24.02,24.04,14400.0
2015-04-13 12:45:00,24.02,24.02,23.99,24.0,30000.0,24.02,24.02,23.99,24.0,30000.0
2015-04-13 12:50:00,23.99,24.0,23.97,23.97,8400.0,23.99,24.0,23.97,23.97,8400.0
2015-04-13 12:55:00,23.99,24.02,23.99,24.0,24000.0,23.99,24.02,23.99,24.0,24000.0
2015-04-13 13:00:00,23.99,23.99,23.96,23.96,29400.0,23.99,23.99,23.96,23.96,29400.0
2015-04-13 13:05:00,23.96,23.96,23.92,23.93,21600.0,23.96,23.96,23.92,23.93,21600.0
2015-04-13 13:10:00,23.92,23.92,23.9,23.9,3600.0,23.92,23.92,23.9,23.9,3600.0
2015-04-13 13:15:00,23.9,23.9,23.88,23.88,26400.0,23.9,23.9,23.88,23.88,26400.0
2015-04-13 13:20:00,23.88,23.89,23.84,23.84,72000.0,23.88,23.89,23.84,23.84,72000.0
2015-04-13 13:25:00,23.85,23.89,23.83,23.87,98400.0,23.85,23.89,23.83,23.87,98400.0
2015-04-13 13:30:00,23.88,23.91,23.88,23.91,22800.0,23.88,23.91,23.88,23.91,22800.0
2015-04-13 13:35:00,23.91,23.92,23.89,23.89,16200.0,23.91,23.92,23.89,23.89,16200.0
2015-04-13 13:40:00,23.89,23.91,23.89,23.9,31800.0,23.89,23.91,23.89,23.9,31800.0
2015-04-13 13:45:00,23.9,23.9,23.89,23.89,6000.0,23.9,23.9,23.89,23.89,6000.0
2015-04-13 13:50:00,23.88,23.96,23.88,23.96,93000.0,23.88,23.96,23.88,23.96,93000.0
2015-04-13 13:55:00,23.96,23.97,23.93,23.94,27600.0,23.96,23.97,23.93,23.94,27600.0
2015-04-13 14:00:00,23.93,23.95,23.93,23.94,21600.0,23.93,23.95,23.93,23.94,21600.0
2015-04-13 14:05:00,23.94,23.94,23.94,23.94,27600.0,23.94,23.94,23.94,23.94,27600.0
2015-04-13 14:10:00,23.94,23.94,23.9,23.9,22200.0,23.94,23.94,23.9,23.9,22200.0
2015-04-13 14:15:00,23.91,23.91,23.89,23.91,21600.0,23.91,23.91,23.89,23.91,21600.0
2015-04-13 14:20:00,23.92,23.92,23.91,23.91,10800.0,23.92,23.92,23.91,23.91,10800.0
2015-04-13 14:25:00,23.9,23.92,23.9,23.91,22200.0,23.9,23.92,23.9,23.91,22200.0
2015-04-13 14:30:00,23.92,23.92,23.9,23.92,61800.0,23.92,23.92,23.9,23.92,61800.0
2015-04-13 14:35:00,23.92,23.94,23.92,23.94,14400.0,23.92,23.94,23.92,23.94,14400.0
2015-04-13 14:40:00,23.94,23.98,23.94,23.96,36000.0,23.94,23.98,23.94,23.96,36000.0
2015-04-13 14:45:00,23.96,23.96,23.92,23.92,24000.0,23.96,23.96,23.92,23.92,24000.0
2015-04-13 14:50:00,23.92,23.92,23.91,23.92,30000.0,23.92,23.92,23.91,23.92,30000.0
2015-04-13 14:55:00,23.92,23.92,23.91,23.92,22800.0,23.92,23.92,23.91,23.92,22800.0
2015-04-13 15:00:00,23.91,23.93,23.9,23.92,36600.0,23.91,23.93,23.9,23.92,36600.0
2015-04-13 15:05:00,23.92,23.94,23.91,23.94,47400.0,23.92,23.94,23.91,23.94,47400.0
2015-04-13 15:10:00,23.93,23.96,23.93,23.96,46800.0,23.93,23.96,23.93,23.96,46800.0
2015-04-13 15:15:00,23.95,23.96,23.94,23.96,49200.0,23.95,23.96,23.94,23.96,49200.0
2015-04-13 15:20:00,23.96,23.96,23.92,23.93,67800.0,23.96,23.96,23.92,23.93,67800.0
2015-04-13 15:25:00,23.93,23.94,23.92,23.93,72000.0,23.93,23.94,23.92,23.93,72000.0
2015-04-13 15:30:00,23.93,23.94,23.89,23.89,117000.0,23.93,23.94,23.89,23.89,117000.0
2015-04-13 15:35:00,23.89,23.89,23.86,23.86,135600.0,23.89,23.89,23.86,23.86,135600.0
2015-04-13 15:40:00,23.86,23.88,23.86,23.86,114000.0,23.86,23.88,23.86,23.86,114000.0
2015-04-13 15:45:00,23.86,23.87,23.84,23.84,147000.0,23.86,23.87,23.84,23.84,147000.0
2015-04-13 15:50:00,23.85,23.86,23.83,23.85,132600.0,23.85,23.86,23.83,23.85,132600.0
2015-04-13 15:55:00,23.85,23.87,23.85,23.85,214800.0,23.85,23.87,23.85,23.85,214800.0
2015-04-14 09:30:00,23.83,23.93,23.79,23.93,83400.0,23.83,23.93,23.79,23.93,83400.0
2015-04-14 09:35:00,23.9,23.94,23.84,23.84,25800.0,23.9,23.94,23.84,23.84,25800.0
2015-04-14 09:40:00,23.83,23.83,23.75,23.81,22200.0,23.83,23.83,23.75,23.81,22200.0
2015-04-14 09:45:00,23.83,23.83,23.66,23.78,73200.0,23.83,23.83,23.66,23.78,73200.0
2015-04-14 09:50:00,23.75,23.76,23.64,23.65,46200.0,23.75,23.76,23.64,23.65,46200.0
2015-04-14 09:55:00,23.66,23.69,23.6,23.6,68400.0,23.66,23.69,23.6,23.6,68400.0
2015-04-14 10:00:00,23.62,23.64,23.59,23.59,63600.0,23.62,23.64,23.59,23.59,63600.0
2015-04-14 10:05:00,23.59,23.61,23.55,23.61,61200.0,23.59,23.61,23.55,23.61,61200.0
2015-04-14 10:10:00,23.6,23.65,23.59,23.64,17400.0,23.6,23.65,23.59,23.64,17400.0
2015-04-14 10:15:00,23.65,23.67,23.64,23.64,33000.0,23.65,23.67,23.64,23.64,33000.0
2015-04-14 10:20:00,23.64,23.69,23.64,23.69,40800.0,23.64,23.69,23.64,23.69,40800.0
2015-04-14 10:25:00,23.68,23.71,23.67,23.7,24000.0,23.68,23.71,23.67,23.7,24000.0
2015-04-14 10:30:00,23.7,23.71,23.67,23.68,43800.0,23.7,23.71,23.67,23.68,43800.0
2015-04-14 10:35:00,23.7,23.72,23.67,23.7,53400.0,23.7,23.72,23.67,23.7,53400.0
2015-04-14 10:40:00,23.7,23.74,23.68,23.74,24600.0,23.7,23.74,23.68,23.74,24600.0
2015-04-14 10:45:00,23.72,23.77,23.72,23.75,20400.0,23.72,23.77,23.72,23.75,20400.0
2015-04-14 10:50:00,23.77,23.77,23.73,23.75,20400.0,23.77,23.77,23.73,23.75,20400.0
2015-04-14 10:55:00,23.75,23.82,23.75,23.79,45000.0,23.75,23.82,23.75,23.79,45000.0
2015-04-14 11:00:00,23.79,23.8,23.74,23.76,88800.0,23.79,23.8,23.74,23.76,88800.0
2015-04-14 11:05:00,23.76,23.83,23.76,23.83,51000.0,23.76,23.83,23.76,23.83,51000.0
2015-04-14 11:10:00,23.83,23.89,23.83,23.87,18000.0,23.83,23.89,23.83,23.87,18000.0
2015-04-14 11:15:00,23.86,23.87,23.85,23.87,23400.0,23.86,23.87,23.85,23.87,23400.0
2015-04-14 11:20:00,23.87,23.88,23.86,23.87,19800.0,23.87,23.88,23.86,23.87,19800.0
2015-04-14 11:25:00,23.86,23.87,23.82,23.82,21000.0,23.86,23.87,23.82,23.82,21000.0
2015-04-14 11:30:00,23.82,23.86,23.82,23.86,21600.0,23.82,23.86,23.82,23.86,21600.0
2015-04-14 11:35:00,23.87,23.87,23.83,23.83,16200.0,23.87,23.87,23.83,23.83,16200.0
2015-04-14 11:40:00,23.83,23.85,23.83,23.84,12600.0,23.83,23.85,23.83,23.84,12600.0
2015-04-14 11:45:00,23.84,23.84,23.81,23.82,22800.0,23.84,23.84,23.81,23.82,22800.0
2015-04-14 11:50:00,23.82,23.84,23.81,23.83,18000.0,23.82,23.84,23.81,23.83,18000.0
2015-04-14 11:55:00,23.82,23.84,23.82,23.82,27600.0,23.82,23.84,23.82,23.82,27600.0
2015-04-14 12:00:00,23.82,23.83,23.82,23.82,15000.0,23.82,23.83,23.82,23.82,15000.0
2015-04-14 12:05:00,23.81,23.83,23.81,23.83,27000.0,23.81,23.83,23.81,23.83,27000.0
2015-04-14 12:10:00,23.83,23.83,23.81,23.82,13800.0,23.83,23.83,23.81,23.82,13800.0
2015-04-14 12:15:00,23.82,23.82,23.78,23.79,29400.0,23.82,23.82,23.78,23.79,29400.0
2015-04-14 12:20:00,23.79,23.8,23.77,23.77,13800.0,23.79,23.8,23.77,23.77,13800.0
2015-04-14 12:25:00,23.78,23.78,23.77,23.78,7800.0,23.78,23.78,23.77,23.78,7800.0
2015-04-14 12:30:00,23.78,23.82,23.78,23.81,22200.0,23.78,23.82,23.78,23.81,22200.0
2015-04-14 12:35:00,23.82,23.82,23.77,23.77,22800.0,23.82,23.82,23.77,23.77,22800.0
2015-04-14 12:40:00,23.76,23.76,23.73,23.75,36000.0,23.76,23.76,23.73,23.75,36000.0
2015-04-14 12:45:00,23.77,23.77,23.73,23.75,34800.0,23.77,23.77,23.73,23.75,34800.0
2015-04-14 12:50:00,23.75,23.76,23.74,23.74,13800.0,23.75,23.76,23.74,23.74,13800.0
2015-04-14 12:55:00,23.74,23.74,23.7,23.7,17400.0,23.74,23.74,23.7,23.7,17400.0
2015-04-14 13:00:00,23.71,23.72,23.7,23.71,18600.0,23.71,23.72,23.7,23.71,18600.0
2015-04-14 13:05:00,23.71,23.71,23.67,23.68,10200.0,23.71,23.71,23.67,23.68,10200.0
2015-04-14 13:10:00,23.67,23.67,23.66,23.67,27000.0,23.67,23.67,23.66,23.67,27000.0
2015-04-14 13:15:00,23.67,23.7,23.66,23.69,28800.0,23.67,23.7,23.66,23.69,28800.0
2015-04-14 13:20:00,23.69,23.71,23.69,23.69,16800.0,23.69,23.71,23.69,23.69,16800.0
2015-04-14 13:25:00,23.69,23.71,23.67,23.71,16800.0,23.69,23.71,23.67,23.71,16800.0
2015-04-14 13:30:00,23.71,23.71,23.69,23.69,14400.0,23.71,23.71,23.69,23.69,14400.0
2015-04-14 13:35:00,23.69,23.71,23.69,23.7,15000.0,23.69,23.71,23.69,23.7,15000.0
2015-04-14 13:40:00,23.69,23.71,23.69,23.71,32400.0,23.69,23.71,23.69,23.71,32400.0
2015-04-14 13:45:00,23.71,23.71,23.69,23.69,8400.0,23.71,23.71,23.69,23.69,8400.0
2015-04-14 13:50:00,23.68,23.71,23.68,23.71,9600.0,23.68,23.71,23.68,23.71,9600.0
2015-04-14 13:55:00,23.7,23.7,23.67,23.68,12600.0,23.7,23.7,23.67,23.68,12600.0
2015-04-14 14:00:00,23.68,23.69,23.67,23.69,21600.0,23.68,23.69,23.67,23.69,21600.0
2015-04-14 14:05:00,23.69,23.74,23.68,23.74,15000.0,23.69,23.74,23.68,23.74,15000.0
2015-04-14 14:10:00,23.73,23.73,23.71,23.71,13800.0,23.73,23.73,23.71,23.71,13800.0
2015-04-14 14:15:00,23.71,23.76,23.71,23.75,30600.0,23.71,23.76,23.71,23.75,30600.0
2015-04-14 14:20:00,23.75,23.76,23.73,23.74,19800.0,23.75,23.76,23.73,23.74,19800.0
2015-04-14 14:25:00,23.75,23.75,23.73,23.73,24600.0,23.75,23.75,23.73,23.73,24600.0
2015-04-14 14:30:00,23.74,23.75,23.72,23.74,15600.0,23.74,23.75,23.72,23.74,15600.0
2015-04-14 14:35:00,23.74,23.75,23.71,23.73,28200.0,23.74,23.75,23.71,23.73,28200.0
2015-04-14 14:40:00,23.73,23.74,23.72,23.74,22200.0,23.73,23.74,23.72,23.74,22200.0
2015-04-14 14:45:00,23.74,23.75,23.73,23.74,27600.0,23.74,23.75,23.73,23.74,27600.0
2015-04-14 14:50:00,23.74,23.75,23.74,23.75,27600.0,23.74,23.75,23.74,23.75,27600.0
2015-04-14 14:55:00,23.74,23.76,23.74,23.75,40800.0,23.74,23.76,23.74,23.75,40800.0
2015-04-14 15:00:00,23.75,23.78,23.75,23.75,18600.0,23.75,23.78,23.75,23.75,18600.0
2015-04-14 15:05:00,23.75,23.77,23.75,23.76,25200.0,23.75,23.77,23.75,23.76,25200.0
2015-04-14 15:10:00,23.76,23.79,23.76,23.78,18600.0,23.76,23.79,23.76,23.78,18600.0
2015-04-14 15:15:00,23.78,23.81,23.78,23.8,39000.0,23.78,23.81,23.78,23.8,39000.0
2015-04-14 15:20:00,23.8,23.8,23.76,23.79,29400.0,23.8,23.8,23.76,23.79,29400.0
2015-04-14 15:25:00,23.79,23.79,23.74,23.75,51600.0,23.79,23.79,23.74,23.75,51600.0
2015-04-14 15:30:00,23.75,23.76,23.75,23.76,40200.0,23.75,23.76,23.75,23.76,40200.0
2015-04-14 15:35:00,23.75,23.77,23.74,23.77,42600.0,23.75,23.77,23.74,23.77,42600.0
2015-04-14 15:40:00,23.78,23.8,23.77,23.78,68400.0,23.78,23.8,23.77,23.78,68400.0
2015-04-14 15:45:00,23.79,23.82,23.78,23.81,94200.0,23.79,23.82,23.78,23.81,94200.0
2015-04-14 15:50:00,23.82,23.82,23.79,23.79,85200.0,23.82,23.82,23.79,23.79,85200.0
2015-04-14 15:55:00,23.79,23.79,23.76,23.79,291600.0,23.79,23.79,23.76,23.79,291600.0
2015-04-15 09:30:00,23.83,23.83,23.67,23.75,81000.0,23.83,23.83,23.67,23.75,81000.0
2015-04-15 09:35:00,23.75,23.75,23.69,23.71,44400.0,23.75,23.75,23.69,23.71,44400.0
2015-04-15 09:40:00,23.68,23.8,23.6,23.6,204600.0,23.68,23.8,23.6,23.6,204600.0
2015-04-15 09:45:00,23.6,23.68,23.55,23.67,299400.0,23.6,23.68,23.55,23.67,299400.0
2015-04-15 09:50:00,23.66,23.71,23.63,23.67,77400.0,23.66,23.71,23.63,23.67,77400.0
2015-04-15 09:55:00,23.63,23.67,23.6,23.6,42000.0,23.63,23.67,23.6,23.6,42000.0
2015-04-15 10:00:00,23.59,23.6,23.54,23.54,42000.0,23.59,23.6,23.54,23.54,42000.0
2015-04-15 10:05:00,23.56,23.56,23.52,23.52,36600.0,23.56,23.56,23.52,23.52,36600.0
2015-04-15 10:10:00,23.52,23.53,23.47,23.47,29400.0,23.52,23.53,23.47,23.47,29400.0
2015-04-15 10:15:00,23.49,23.54,23.49,23.54,19200.0,23.49,23.54,23.49,23.54,19200.0
2015-04-15 10:20:00,23.54,23.6,23.54,23.6,20400.0,23.54,23.6,23.54,23.6,20400.0
2015-04-15 10:25:00,23.6,23.64,23.59,23.64,49800.0,23.6,23.64,23.59,23.64,49800.0
2015-04-15 10:30:00,23.64,23.65,23.59,23.6,32400.0,23.64,23.65,23.59,23.6,32400.0
2015-04-15 10:35:00,23.61,23.61,23.59,23.59,21600.0,23.61,23.61,23.59,23.59,21600.0
2015-04-15 10:40:00,23.58,23.58,23.57,23.58,17400.0,23.58,23.58,23.57,23.58,17400.0
2015-04-15 10:45:00,23.58,23.61,23.57,23.57,46800.0,23.58,23.61,23.57,23.57,46800.0
2015-04-15 10:50:00,23.57,23.57,23.54,23.56,38400.0,23.57,23.57,23.54,23.56,38400.0
2015-04-15 10:55:00,23.56,23.57,23.53,23.55,15000.0,23.56,23.57,23.53,23.55,15000.0
2015-04-15 11:00:00,23.55,23.63,23.54,23.63,81600.0,23.55,23.63,23.54,23.63,81600.0
2015-04-15 11:05:00,23.61,23.63,23.58,23.58,24600.0,23.61,23.63,23.58,23.58,24600.0
2015-04-15 11:10:00,23.59,23.59,23.57,23.58,37200.0,23.59,23.59,23.57,23.58,37200.0
2015-04-15 11:15:00,23.58,23.61,23.57,23.58,25800.0,23.58,23.61,23.57,23.58,25800.0
2015-04-15 11:20:00,23.58,23.63,23.56,23.63,75000.0,23.58,23.63,23.56,23.63,75000.0
2015-04-15 11:25:00,23.63,23.65,23.59,23.63,72000.0,23.63,23.65,23.59,23.63,72000.0
2015-04-15 11:30:00,23.64,23.64,23.55,23.56,33600.0,23.64,23.64,23.55,23.56,33600.0
2015-04-15 11:35:00,23.55,23.55,23.51,23.52,92400.0,23.55,23.55,23.51,23.52,92400.0
2015-04-15 11:40:00,23.51,23.6,23.51,23.58,107400.0,23.51,23.6,23.51,23.58,107400.0
2015-04-15 11:45:00,23.58,23.58,23.54,23.56,19200.0,23.58,23.58,23.54,23.56,19200.0
2015-04-15 11:50:00,23.56,23.58,23.56,23.57,11400.0,23.56,23.58,23.56,23.57,11400.0
2015-04-15 11:55:00,23.57,23.6,23.56,23.58,21600.0,23.57,23.6,23.56,23.58,21600.0
2015-04-15 12:00:00,23.57,23.57,23.53,23.55,15600.0,23.57,23.57,23.53,23.55,15600.0
2015-04-15 12:05:00,23.55,23.55,23.51,23.51,13800.0,23.55,23.55,23.51,23.51,13800.0
2015-04-15 12:10:00,23.52,23.53,23.5,23.52,19800.0,23.52,23.53,23.5,23.52,19800.0
2015-04-15 12:15:00,23.53,23.55,23.52,23.55,10200.0,23.53,23.55,23.52,23.55,10200.0
2015-04-15 12:20:00,23.55,23.56,23.53,23.54,35400.0,23.55,23.56,23.53,23.54,35400.0
2015-04-15 12:25:00,23.55,23.57,23.53,23.57,60000.0,23.55,23.57,23.53,23.57,60000.0
2015-04-15 12:30:00,23.57,23.57,23.52,23.52,19200.0,23.57,23.57,23.52,23.52,19200.0
2015-04-15 12:35:00,23.51,23.55,23.51,23.55,3000.0,23.51,23.55,23.51,23.55,3000.0
2015-04-15 12:40:00,23.56,23.59,23.56,23.57,13200.0,23.56,23.59,23.56,23.57,13200.0
2015-04-15 12:45:00,23.57,23.57,23.55,23.57,8400.0,23.57,23.57,23.55,23.57,8400.0
2015-04-15 12:50:00,23.56,23.57,23.53,23.53,31200.0,23.56,23.57,23.53,23.53,31200.0
2015-04-15 12:55:00,23.54,23.54,23.53,23.54,8400.0,23.54,23.54,23.53,23.54,8400.0
2015-04-15 13:00:00,23.54,23.55,23.53,23.53,14400.0,23.54,23.55,23.53,23.53,14400.0
2015-04-15 13:05:00,23.53,23.54,23.53,23.53,18600.0,23.53,23.54,23.53,23.53,18600.0
2015-04-15 13:10:00,23.53,23.54,23.52,23.52,19200.0,23.53,23.54,23.52,23.52,19200.0
2015-04-15 13:15:00,23.53,23.54,23.53,23.54,15000.0,23.53,23.54,23.53,23.54,15000.0
2015-04-15 13:20:00,23.53,23.53,23.51,23.52,19800.0,23.53,23.53,23.51,23.52,19800.0
2015-04-15 13:25:00,23.52,23.56,23.5,23.55,41400.0,23.52,23.56,23.5,23.55,41400.0
2015-04-15 13:30:00,23.55,23.56,23.54,23.54,19800.0,23.55,23.56,23.54,23.54,19800.0
2015-04-15 13:35:00,23.55,23.57,23.54,23.56,21000.0,23.55,23.57,23.54,23.56,21000.0
2015-04-15 13:40:00,23.57,23.57,23.55,23.56,10800.0,23.57,23.57,23.55,23.56,10800.0
2015-04-15 13:45:00,23.57,23.57,23.55,23.56,16800.0,23.57,23.57,23.55,23.56,16800.0
2015-04-15 13:50:00,23.57,23.58,23.57,23.57,6000.0,23.57,23.58,23.57,23.57,6000.0
2015-04-15 13:55:00,23.57,23.58,23.57,23.58,22800.0,23.57,23.58,23.57,23.58,22800.0
2015-04-15 14:00:00,23.58,23.59,23.56,23.59,18600.0,23.58,23.59,23.56,23.59,18600.0
2015-04-15 14:05:00,23.59,23.6,23.58,23.6,17400.0,23.59,23.6,23.58,23.6,17400.0
2015-04-15 14:10:00,23.6,23.6,23.58,23.58,23400.0,23.6,23.6,23.58,23.58,23400.0
2015-04-15 14:15:00,23.58,23.6,23.58,23.58,22200.0,23.58,23.6,23.58,23.58,22200.0
2015-04-15 14:20:00,23.58,23.59,23.56,23.57,16800.0,23.58,23.59,23.56,23.57,16800.0
2015-04-15 14:25:00,23.58,23.58,23.57,23.57,25200.0,23.58,23.58,23.57,23.57,25200.0
2015-04-15 14:30:00,23.57,23.58,23.54,23.54,44400.0,23.57,23.58,23.54,23.54,44400.0
2015-04-15 14:35:00,23.53,23.53,23.52,23.53,11400.0,23.53,23.53,23.52,23.53,11400.0
2015-04-15 14:40:00,23.54,23.57,23.53,23.57,9600.0,23.54,23.57,23.53,23.57,9600.0
2015-04-15 14:45:00,23.57,23.57,23.56,23.57,15600.0,23.57,23.57,23.56,23.57,15600.0
2015-04-15 14:50:00,23.57,23.58,23.55,23.56,16800.0,23.57,23.58,23.55,23.56,16800.0
2015-04-15 14:55:00,23.55,23.56,23.53,23.56,21000.0,23.55,23.56,23.53,23.56,21000.0
2015-04-15 15:00:00,23.55,23.57,23.55,23.57,24600.0,23.55,23.57,23.55,23.57,24600.0
2015-04-15 15:05:00,23.56,23.56,23.54,23.54,27600.0,23.56,23.56,23.54,23.54,27600.0
2015-04-15 15:10:00,23.54,23.56,23.53,23.54,25800.0,23.54,23.56,23.53,23.54,25800.0
2015-04-15 15:15:00,23.53,23.54,23.53,23.53,21600.0,23.53,23.54,23.53,23.53,21600.0
2015-04-15 15:20:00,23.53,23.54,23.52,23.52,28800.0,23.53,23.54,23.52,23.52,28800.0
2015-04-15 15:25:00,23.52,23.55,23.52,23.55,33600.0,23.52,23.55,23.52,23.55,33600.0
2015-04-15 15:30:00,23.55,23.55,23.53,23.54,45000.0,23.55,23.55,23.53,23.54,45000.0
2015-04-15 15:35:00,23.54,23.54,23.52,23.52,55800.0,23.54,23.54,23.52,23.52,55800.0
2015-04-15 15:40:00,23.52,23.54,23.52,23.53,51000.0,23.52,23.54,23.52,23.53,51000.0
2015-04-15 15:45:00,23.54,23.56,23.53,23.56,89400.0,23.54,23.56,23.53,23.56,89400.0
2015-04-15 15:50:00,23.56,23.56,23.55,23.55,101400.0,23.56,23.56,23.55,23.55,101400.0
2015-04-15 15:55:00,23.56,23.56,23.54,23.55,180600.0,23.56,23.56,23.54,23.55,180600.0
2015-04-16 09:30:00,23.5,23.55,23.49,23.5,87000.0,23.5,23.55,23.49,23.5,87000.0
2015-04-16 09:35:00,23.52,23.61,23.46,23.55,28200.0,23.52,23.61,23.46,23.55,28200.0
2015-04-16 09:40:00,23.57,23.66,23.57,23.63,9000.0,23.57,23.66,23.57,23.63,9000.0
2015-04-16 09:45:00,23.63,23.63,23.5,23.54,11400.0,23.63,23.63,23.5,23.54,11400.0
2015-04-16 09:50:00,23.51,23.63,23.49,23.49,165000.0,23.51,23.63,23.49,23.49,165000.0
2015-04-16 09:55:00,23.5,23.53,23.5,23.53,3000.0,23.5,23.53,23.5,23.53,3000.0
2015-04-16 10:00:00,23.5,23.59,23.5,23.57,16200.0,23.5,23.59,23.5,23.57,16200.0
2015-04-16 10:05:00,23.57,23.61,23.54,23.55,25800.0,23.57,23.61,23.54,23.55,25800.0
2015-04-16 10:10:00,23.58,23.62,23.57,23.59,16200.0,23.58,23.62,23.57,23.59,16200.0
2015-04-16 10:15:00,23.59,23.64,23.57,23.63,13800.0,23.59,23.64,23.57,23.63,13800.0
2015-04-16 10:20:00,23.61,23.62,23.54,23.59,28200.0,23.61,23.62,23.54,23.59,28200.0
2015-04-16 10:25:00,23.58,23.6,23.56,23.57,18600.0,23.58,23.6,23.56,23.57,18600.0
2015-04-16 10:30:00,23.56,23.57,23.51,23.51,58200.0,23.56,23.57,23.51,23.51,58200.0
2015-04-16 10:35:00,23.52,23.53,23.51,23.53,12600.0,23.52,23.53,23.51,23.53,12600.0
2015-04-16 10:40:00,23.56,23.58,23.55,23.56,18000.0,23.56,23.58,23.55,23.56,18000.0
2015-04-16 10:45:00,23.55,23.62,23.55,23.62,8400.0,23.55,23.62,23.55,23.62,8400.0
2015-04-16 10:50:00,23.62,23.63,23.6,23.63,24600.0,23.62,23.63,23.6,23.63,24600.0
2015-04-16 10:55:00,23.63,23.66,23.62,23.62,36000.0,23.63,23.66,23.62,23.62,36000.0
2015-04-16 11:00:00,23.63,23.69,23.63,23.68,25800.0,23.63,23.69,23.63,23.68,25800.0
2015-04-16 11:05:00,23.69,23.71,23.67,23.71,21600.0,23.69,23.71,23.67,23.71,21600.0
2015-04-16 11:10:00,23.7,23.71,23.66,23.67,57000.0,23.7,23.71,23.66,23.67,57000.0
2015-04-16 11:15:00,23.68,23.69,23.66,23.66,19200.0,23.68,23.69,23.66,23.66,19200.0
2015-04-16 11:20:00,23.66,23.66,23.63,23.63,39000.0,23.66,23.66,23.63,23.63,39000.0
2015-04-16 11:25:00,23.64,23.65,23.63,23.63,11400.0,23.64,23.65,23.63,23.63,11400.0
2015-04-16 11:30:00,23.62,23.65,23.62,23.65,7200.0,23.62,23.65,23.62,23.65,7200.0
2015-04-16 11:35:00,23.66,23.67,23.65,23.66,13200.0,23.66,23.67,23.65,23.66,13200.0
2015-04-16 11:40:00,23.66,23.66,23.64,23.64,9600.0,23.66,23.66,23.64,23.64,9600.0
2015-04-16 11:45:00,23.63,23.65,23.62,23.65,9600.0,23.63,23.65,23.62,23.65,9600.0
2015-04-16 11:50:00,23.64,23.66,23.63,23.66,11400.0,23.64,23.66,23.63,23.66,11400.0
2015-04-16 11:55:00,23.65,23.66,23.63,23.64,12000.0,23.65,23.66,23.63,23.64,12000.0
2015-04-16 12:00:00,23.64,23.67,23.64,23.66,15000.0,23.64,23.67,23.64,23.66,15000.0
2015-04-16 12:05:00,23.66,23.67,23.66,23.66,10200.0,23.66,23.67,23.66,23.66,10200.0
2015-04-16 12:10:00,23.66,23.67,23.65,23.65,19200.0,23.66,23.67,23.65,23.65,19200.0
2015-04-16 12:15:00,23.65,23.65,23.59,23.59,23400.0,23.65,23.65,23.59,23.59,23400.0
2015-04-16 12:20:00,23.59,23.62,23.59,23.61,19200.0,23.59,23.62,23.59,23.61,19200.0
2015-04-16 12:25:00,23.62,23.65,23.62,23.65,9600.0,23.62,23.65,23.62,23.65,9600.0
2015-04-16 12:30:00,23.65,23.68,23.65,23.66,45600.0,23.65,23.68,23.65,23.66,45600.0
2015-04-16 12:35:00,23.65,23.66,23.63,23.63,18000.0,23.65,23.66,23.63,23.63,18000.0
2015-04-16 12:40:00,23.63,23.64,23.62,23.64,6000.0,23.63,23.64,23.62,23.64,6000.0
2015-04-16 12:45:00,23.65,23.66,23.65,23.65,6600.0,23.65,23.66,23.65,23.65,6600.0
2015-04-16 12:50:00,23.64,23.67,23.63,23.67,12000.0,23.64,23.67,23.63,23.67,12000.0
2015-04-16 12:55:00,23.68,23.68,23.66,23.66,7200.0,23.68,23.68,23.66,23.66,7200.0
2015-04-16 13:00:00,23.67,23.67,23.65,23.65,19800.0,23.67,23.67,23.65,23.65,19800.0
2015-04-16 13:05:00,23.66,23.67,23.63,23.63,11400.0,23.66,23.67,23.63,23.63,11400.0
2015-04-16 13:10:00,23.61,23.63,23.6,23.6,46800.0,23.61,23.63,23.6,23.6,46800.0
2015-04-16 13:15:00,23.61,23.64,23.61,23.64,9000.0,23.61,23.64,23.61,23.64,9000.0
2015-04-16 13:20:00,23.65,23.65,23.61,23.61,13800.0,23.65,23.65,23.61,23.61,13800.0
2015-04-16 13:25:00,23.58,23.58,23.56,23.56,7200.0,23.58,23.58,23.56,23.56,7200.0
2015-04-16 13:30:00,23.55,23.57,23.54,23.54,37200.0,23.55,23.57,23.54,23.54,37200.0
2015-04-16 13:35:00,23.54,23.55,23.52,23.54,26400.0,23.54,23.55,23.52,23.54,26400.0
2015-04-16 13:40:00,23.54,23.54,23.5,23.53,26400.0,23.54,23.54,23.5,23.53,26400.0
2015-04-16 13:45:00,23.53,23.55,23.52,23.55,13200.0,23.53,23.55,23.52,23.55,13200.0
2015-04-16 13:50:00,23.55,23.56,23.54,23.55,4200.0,23.55,23.56,23.54,23.55,4200.0
2015-04-16 13:55:00,23.55,23.56,23.54,23.54,24000.0,23.55,23.56,23.54,23.54,24000.0
2015-04-16 14:00:00,23.55,23.55,23.52,23.53,16200.0,23.55,23.55,23.52,23.53,16200.0
2015-04-16 14:05:00,23.53,23.54,23.52,23.52,12000.0,23.53,23.54,23.52,23.52,12000.0
2015-04-16 14:10:00,23.52,23.54,23.52,23.53,11400.0,23.52,23.54,23.52,23.53,11400.0
2015-04-16 14:15:00,23.54,23.55,23.54,23.54,15600.0,23.54,23.55,23.54,23.54,15600.0
2015-04-16 14:20:00,23.55,23.58,23.54,23.56,33600.0,23.55,23.58,23.54,23.56,33600.0
2015-04-16 14:25:00,23.56,23.59,23.55,23.59,66600.0,23.56,23.59,23.55,23.59,66600.0
2015-04-16 14:30:00,23.6,23.6,23.57,23.58,18600.0,23.6,23.6,23.57,23.58,18600.0
2015-04-16 14:35:00,23.59,23.61,23.59,23.6,3600.0,23.59,23.61,23.59,23.6,3600.0
2015-04-16 14:40:00,23.61,23.64,23.61,23.63,20400.0,23.61,23.64,23.61,23.63,20400.0
2015-04-16 14:45:00,23.63,23.64,23.62,23.62,9000.0,23.63,23.64,23.62,23.62,9000.0
2015-04-16 14:50:00,23.62,23.64,23.62,23.63,21000.0,23.62,23.64,23.62,23.63,21000.0
2015-04-16 14:55:00,23.64,23.66,23.63,23.64,36600.0,23.64,23.66,23.63,23.64,36600.0
2015-04-16 15:00:00,23.63,23.63,23.6,23.61,23400.0,23.63,23.63,23.6,23.61,23400.0
2015-04-16 15:05:00,23.6,23.6,23.59,23.6,15600.0,23.6,23.6,23.59,23.6,15600.0
2015-04-16 15:10:00,23.59,23.62,23.59,23.62,13800.0,23.59,23.62,23.59,23.62,13800.0
2015-04-16 15:15:00,23.62,23.62,23.61,23.61,30600.0,23.62,23.62,23.61,23.61,30600.0
2015-04-16 15:20:00,23.62,23.62,23.6,23.6,18600.0,23.62,23.62,23.6,23.6,18600.0
2015-04-16 15:25:00,23.6,23.6,23.59,23.6,27000.0,23.6,23.6,23.59,23.6,27000.0
2015-04-16 15:30:00,23.6,23.61,23.59,23.6,37800.0,23.6,23.61,23.59,23.6,37800.0
2015-04-16 15:35:00,23.6,23.62,23.6,23.62,34800.0,23.6,23.62,23.6,23.62,34800.0
2015-04-16 15:40:00,23.61,23.61,23.59,23.61,55200.0,23.61,23.61,23.59,23.61,55200.0
2015-04-16 15:45:00,23.61,23.61,23.59,23.6,43800.0,23.61,23.61,23.59,23.6,43800.0
2015-04-16 15:50:00,23.6,23.6,23.59,23.6,52800.0,23.6,23.6,23.59,23.6,52800.0
2015-04-16 15:55:00,23.6,23.63,23.6,23.62,162600.0,23.6,23.63,23.6,23.62,162600.0
2015-04-17 09:30:00,23.46,23.52,23.38,23.43,266400.0,23.46,23.52,23.38,23.43,266400.0
2015-04-17 09:35:00,23.42,23.43,23.34,23.35,33600.0,23.42,23.43,23.34,23.35,33600.0
2015-04-17 09:40:00,23.33,23.33,23.17,23.18,73200.0,23.33,23.33,23.17,23.18,73200.0
2015-04-17 09:45:00,23.17,23.27,23.17,23.23,91800.0,23.17,23.27,23.17,23.23,91800.0
2015-04-17 09:50:00,23.23,23.23,23.17,23.23,23400.0,23.23,23.23,23.17,23.23,23400.0
2015-04-17 09:55:00,23.23,23.24,23.17,23.2,63600.0,23.23,23.24,23.17,23.2,63600.0
2015-04-17 10:00:00,23.21,23.23,23.17,23.19,48600.0,23.21,23.23,23.17,23.19,48600.0
2015-04-17 10:05:00,23.19,23.22,23.18,23.19,55200.0,23.19,23.22,23.18,23.19,55200.0
2015-04-17 10:10:00,23.2,23.22,23.18,23.19,106800.0,23.2,23.22,23.18,23.19,106800.0
2015-04-17 10:15:00,23.18,23.2,23.18,23.18,100800.0,23.18,23.2,23.18,23.18,100800.0
2015-04-17 10:20:00,23.19,23.21,23.17,23.2,202800.0,23.19,23.21,23.17,23.2,202800.0
2015-04-17 10:25:00,23.2,23.25,23.19,23.24,37200.0,23.2,23.25,23.19,23.24,37200.0
2015-04-17 10:30:00,23.25,23.28,23.25,23.28,49200.0,23.25,23.28,23.25,23.28,49200.0
2015-04-17 10:35:00,23.28,23.28,23.26,23.27,105600.0,23.28,23.28,23.26,23.27,105600.0
2015-04-17 10:40:00,23.27,23.35,23.26,23.33,49800.0,23.27,23.35,23.26,23.33,49800.0
2015-04-17 10:45:00,23.34,23.36,23.33,23.34,19200.0,23.34,23.36,23.33,23.34,19200.0
2015-04-17 10:50:00,23.33,23.33,23.31,23.31,14400.0,23.33,23.33,23.31,23.31,14400.0
2015-04-17 10:55:00,23.32,23.33,23.3,23.3,10200.0,23.32,23.33,23.3,23.3,10200.0
2015-04-17 11:00:00,23.3,23.3,23.27,23.29,16200.0,23.3,23.3,23.27,23.29,16200.0
2015-04-17 11:05:00,23.29,23.36,23.28,23.36,60600.0,23.29,23.36,23.28,23.36,60600.0
2015-04-17 11:10:00,23.35,23.37,23.33,23.37,42600.0,23.35,23.37,23.33,23.37,42600.0
2015-04-17 11:15:00,23.37,23.38,23.34,23.37,45000.0,23.37,23.38,23.34,23.37,45000.0
2015-04-17 11:20:00,23.36,23.37,23.36,23.36,13800.0,23.36,23.37,23.36,23.36,13800.0
2015-04-17 11:25:00,23.36,23.37,23.33,23.34,15000.0,23.36,23.37,23.33,23.34,15000.0
2015-04-17 11:30:00,23.34,23.36,23.33,23.33,6600.0,23.34,23.36,23.33,23.33,6600.0
2015-04-17 11:35:00,23.34,23.34,23.29,23.3,28200.0,23.34,23.34,23.29,23.3,28200.0
2015-04-17 11:40:00,23.29,23.29,23.25,23.25,16200.0,23.29,23.29,23.25,23.25,16200.0
2015-04-17 11:45:00,23.25,23.28,23.25,23.27,12000.0,23.25,23.28,23.25,23.27,12000.0
2015-04-17 11:50:00,23.27,23.29,23.25,23.29,19800.0,23.27,23.29,23.25,23.29,19800.0
2015-04-17 11:55:00,23.3,23.31,23.26,23.26,16200.0,23.3,23.31,23.26,23.26,16200.0
2015-04-17 12:00:00,23.27,23.29,23.27,23.29,10800.0,23.27,23.29,23.27,23.29,10800.0
2015-04-17 12:05:00,23.29,23.29,23.27,23.27,18000.0,23.29,23.29,23.27,23.27,18000.0
2015-04-17 12:10:00,23.27,23.33,23.27,23.33,18000.0,23.27,23.33,23.27,23.33,18000.0
2015-04-17 12:15:00,23.32,23.34,23.32,23.34,69000.0,23.32,23.34,23.32,23.34,69000.0
2015-04-17 12:20:00,23.33,23.35,23.33,23.33,27600.0,23.33,23.35,23.33,23.33,27600.0
2015-04-17 12:25:00,23.33,23.35,23.33,23.34,17400.0,23.33,23.35,23.33,23.34,17400.0
2015-04-17 12:30:00,23.34,23.34,23.33,23.33,18600.0,23.34,23.34,23.33,23.33,18600.0
2015-04-17 12:35:00,23.33,23.35,23.33,23.34,16800.0,23.33,23.35,23.33,23.34,16800.0
2015-04-17 12:40:00,23.33,23.33,23.3,23.3,12000.0,23.33,23.33,23.3,23.3,12000.0
2015-04-17 12:45:00,23.3,23.33,23.3,23.32,56400.0,23.3,23.33,23.3,23.32,56400.0
2015-04-17 12:50:00,23.33,23.34,23.28,23.28,46800.0,23.33,23.34,23.28,23.28,46800.0
2015-04-17 12:55:00,23.29,23.3,23.28,23.3,3000.0,23.29,23.3,23.28,23.3,3000.0
2015-04-17 13:00:00,23.28,23.3,23.27,23.29,15600.0,23.28,23.3,23.27,23.29,15600.0
2015-04-17 13:05:00,23.29,23.29,23.28,23.28,8400.0,23.29,23.29,23.28,23.28,8400.0
2015-04-17 13:10:00,23.3,23.31,23.27,23.27,13200.0,23.3,23.31,23.27,23.27,13200.0
2015-04-17 13:15:00,23.27,23.28,23.25,23.28,21000.0,23.27,23.28,23.25,23.28,21000.0
2015-04-17 13:20:00,23.28,23.3,23.28,23.29,9000.0,23.28,23.3,23.28,23.29,9000.0
2015-04-17 13:25:00,23.29,23.29,23.25,23.26,31800.0,23.29,23.29,23.25,23.26,31800.0
2015-04-17 13:30:00,23.25,23.25,23.22,23.22,13800.0,23.25,23.25,23.22,23.22,13800.0
2015-04-17 13:35:00,23.21,23.23,23.21,23.22,9600.0,23.21,23.23,23.21,23.22,9600.0
2015-04-17 13:40:00,23.22,23.22,23.21,23.22,24600.0,23.22,23.22,23.21,23.22,24600.0
2015-04-17 13:45:00,23.22,23.24,23.22,23.22,10800.0,23.22,23.24,23.22,23.22,10800.0
2015-04-17 13:50:00,23.22,23.22,23.19,23.2,22800.0,23.22,23.22,23.19,23.2,22800.0
2015-04-17 13:55:00,23.19,23.21,23.18,23.2,33600.0,23.19,23.21,23.18,23.2,33600.0
2015-04-17 14:00:00,23.2,23.21,23.18,23.19,24000.0,23.2,23.21,23.18,23.19,24000.0
2015-04-17 14:05:00,23.19,23.19,23.18,23.19,48000.0,23.19,23.19,23.18,23.19,48000.0
2015-04-17 14:10:00,23.19,23.2,23.18,23.19,22800.0,23.19,23.2,23.18,23.19,22800.0
2015-04-17 14:15:00,23.19,23.23,23.17,23.23,53400.0,23.19,23.23,23.17,23.23,53400.0
2015-04-17 14:20:00,23.23,23.24,23.22,23.24,25200.0,23.23,23.24,23.22,23.24,25200.0
2015-04-17 14:25:00,23.23,23.25,23.22,23.23,7200.0,23.23,23.25,23.22,23.23,7200.0
2015-04-17 14:30:00,23.22,23.22,23.19,23.2,6600.0,23.22,23.22,23.19,23.2,6600.0
2015-04-17 14:35:00,23.19,23.22,23.18,23.19,18600.0,23.19,23.22,23.18,23.19,18600.0
2015-04-17 14:40:00,23.2,23.22,23.19,23.19,10800.0,23.2,23.22,23.19,23.19,10800.0
2015-04-17 14:45:00,23.2,23.21,23.18,23.19,25200.0,23.2,23.21,23.18,23.19,25200.0
2015-04-17 14:50:00,23.18,23.21,23.18,23.19,12600.0,23.18,23.21,23.18,23.19,12600.0
2015-04-17 14:55:00,23.19,23.21,23.19,23.2,17400.0,23.19,23.21,23.19,23.2,17400.0
2015-04-17 15:00:00,23.21,23.23,23.19,23.22,42000.0,23.21,23.23,23.19,23.22,42000.0
2015-04-17 15:05:00,23.22,23.22,23.21,23.21,17400.0,23.22,23.22,23.21,23.21,17400.0
2015-04-17 15:10:00,23.21,23.24,23.21,23.23,12000.0,23.21,23.24,23.21,23.23,12000.0
2015-04-17 15:15:00,23.23,23.24,23.22,23.23,13800.0,23.23,23.24,23.22,23.23,13800.0
2015-04-17 15:20:00,23.23,23.25,23.2,23.23,33000.0,23.23,23.25,23.2,23.23,33000.0
2015-04-17 15:25:00,23.24,23.25,23.23,23.25,16200.0,23.24,23.25,23.23,23.25,16200.0
2015-04-17 15:30:00,23.25,23.29,23.25,23.29,31200.0,23.25,23.29,23.25,23.29,31200.0
2015-04-17 15:35:00,23.29,23.32,23.28,23.32,15000.0,23.29,23.32,23.28,23.32,15000.0
2015-04-17 15:40:00,23.32,23.32,23.3,23.31,37200.0,23.32,23.32,23.3,23.31,37200.0
2015-04-17 15:45:00,23.32,23.33,23.31,23.32,48600.0,23.32,23.33,23.31,23.32,48600.0
2015-04-17 15:50:00,23.31,23.32,23.3,23.31,52200.0,23.31,23.32,23.3,23.31,52200.0
2015-04-17 15:55:00,23.31,23.33,23.31,23.32,153000.0,23.31,23.33,23.31,23.32,153000.0
2015-04-20 09:30:00,23.51,23.64,23.42,23.55,81600.0,23.51,23.64,23.42,23.55,81600.0
2015-04-20 09:35:00,23.52,23.58,23.5,23.55,52200.0,23.52,23.58,23.5,23.55,52200.0
2015-04-20 09:40:00,23.57,23.57,23.51,23.53,460200.0,23.57,23.57,23.51,23.53,460200.0
2015-04-20 09:45:00,23.53,23.57,23.53,23.54,20400.0,23.53,23.57,23.53,23.54,20400.0
2015-04-20 09:50:00,23.54,23.58,23.52,23.53,65400.0,23.54,23.58,23.52,23.53,65400.0
2015-04-20 09:55:00,23.53,23.58,23.53,23.53,73200.0,23.53,23.58,23.53,23.53,73200.0
2015-04-20 10:00:00,23.55,23.57,23.5,23.5,36000.0,23.55,23.57,23.5,23.5,36000.0
2015-04-20 10:05:00,23.5,23.5,23.48,23.49,17400.0,23.5,23.5,23.48,23.49,17400.0
2015-04-20 10:10:00,23.48,23.5,23.45,23.45,32400.0,23.48,23.5,23.45,23.45,32400.0
2015-04-20 10:15:00,23.46,23.47,23.45,23.45,35400.0,23.46,23.47,23.45,23.45,35400.0
2015-04-20 10:20:00,23.45,23.47,23.44,23.45,69600.0,23.45,23.47,23.44,23.45,69600.0
2015-04-20 10:25:00,23.47,23.48,23.45,23.47,30600.0,23.47,23.48,23.45,23.47,30600.0
2015-04-20 10:30:00,23.46,23.48,23.46,23.48,27600.0,23.46,23.48,23.46,23.48,27600.0
2015-04-20 10:35:00,23.48,23.51,23.48,23.51,15600.0,23.48,23.51,23.48,23.51,15600.0
2015-04-20 10:40:00,23.51,23.53,23.51,23.53,10800.0,23.51,23.53,23.51,23.53,10800.0
2015-04-20 10:45:00,23.51,23.52,23.49,23.5,11400.0,23.51,23.52,23.49,23.5,11400.0
2015-04-20 10:50:00,23.51,23.54,23.51,23.52,16800.0,23.51,23.54,23.51,23.52,16800.0
2015-04-20 10:55:00,23.52,23.54,23.51,23.52,35400.0,23.52,23.54,23.51,23.52,35400.0
2015-04-20 11:00:00,23.52,23.55,23.51,23.54,45000.0,23.52,23.55,23.51,23.54,45000.0
2015-04-20 11:05:00,23.56,23.61,23.55,23.61,16800.0,23.56,23.61,23.55,23.61,16800.0
2015-04-20 11:10:00,23.61,23.63,23.6,23.63,12600.0,23.61,23.63,23.6,23.63,12600.0
2015-04-20 11:15:00,23.64,23.65,23.6,23.6,27600.0,23.64,23.65,23.6,23.6,27600.0
2015-04-20 11:20:00,23.59,23.6,23.56,23.59,13200.0,23.59,23.6,23.56,23.59,13200.0
2015-04-20 11:25:00,23.61,23.68,23.6,23.68,136800.0,23.61,23.68,23.6,23.68,136800.0
2015-04-20 11:30:00,23.68,23.75,23.68,23.74,25800.0,23.68,23.75,23.68,23.74,25800.0
2015-04-20 11:35:00,23.73,23.75,23.71,23.71,37200.0,23.73,23.75,23.71,23.71,37200.0
2015-04-20 11:40:00,23.7,23.77,23.7,23.75,37800.0,23.7,23.77,23.7,23.75,37800.0
2015-04-20 11:45:00,23.76,23.78,23.74,23.78,24600.0,23.76,23.78,23.74,23.78,24600.0
2015-04-20 11:50:00,23.78,23.83,23.77,23.83,75600.0,23.78,23.83,23.77,23.83,75600.0
2015-04-20 11:55:00,23.82,23.85,23.81,23.83,57000.0,23.82,23.85,23.81,23.83,57000.0
2015-04-20 12:00:00,23.82,23.82,23.77,23.77,22800.0,23.82,23.82,23.77,23.77,22800.0
2015-04-20 12:05:00,23.76,23.76,23.73,23.73,10800.0,23.76,23.76,23.73,23.73,10800.0
2015-04-20 12:10:00,23.72,23.72,23.68,23.68,35400.0,23.72,23.72,23.68,23.68,35400.0
2015-04-20 12:15:00,23.68,23.7,23.66,23.67,66600.0,23.68,23.7,23.66,23.67,66600.0
2015-04-20 12:20:00,23.67,23.68,23.65,23.65,33000.0,23.67,23.68,23.65,23.65,33000.0
2015-04-20 12:25:00,23.64,23.67,23.64,23.65,13800.0,23.64,23.67,23.64,23.65,13800.0
2015-04-20 12:30:00,23.65,23.67,23.65,23.65,6000.0,23.65,23.67,23.65,23.65,6000.0
2015-04-20 12:35:00,23.64,23.64,23.61,23.61,4800.0,23.64,23.64,23.61,23.61,4800.0
2015-04-20 12:40:00,23.61,23.63,23.61,23.62,4800.0,23.61,23.63,23.61,23.62,4800.0
2015-04-20 12:45:00,23.63,23.66,23.62,23.65,16200.0,23.63,23.66,23.62,23.65,16200.0
2015-04-20 12:50:00,23.65,23.66,23.65,23.66,10200.0,23.65,23.66,23.65,23.66,10200.0
2015-04-20 12:55:00,23.65,23.69,23.64,23.68,45000.0,23.65,23.69,23.64,23.68,45000.0
2015-04-20 13:00:00,23.68,23.68,23.67,23.68,15600.0,23.68,23.68,23.67,23.68,15600.0
2015-04-20 13:05:00,23.67,23.68,23.65,23.65,19200.0,23.67,23.68,23.65,23.65,19200.0
2015-04-20 13:10:00,23.65,23.66,23.62,23.63,62400.0,23.65,23.66,23.62,23.63,62400.0
2015-04-20 13:15:00,23.63,23.63,23.61,23.61,3600.0,23.63,23.63,23.61,23.61,3600.0
2015-04-20 13:20:00,23.6,23.63,23.59,23.59,36600.0,23.6,23.63,23.59,23.59,36600.0
2015-04-20 13:25:00,23.58,23.58,23.57,23.57,1200.0,23.58,23.58,23.57,23.57,1200.0
2015-04-20 13:30:00,23.57,23.59,23.57,23.58,22800.0,23.57,23.59,23.57,23.58,22800.0
2015-04-20 13:35:00,23.58,23.58,23.58,23.58,4800.0,23.58,23.58,23.58,23.58,4800.0
2015-04-20 13:40:00,23.58,23.58,23.57,23.57,15000.0,23.58,23.58,23.57,23.57,15000.0
2015-04-20 13:45:00,23.58,23.62,23.55,23.55,127200.0,23.58,23.62,23.55,23.55,127200.0
2015-04-20 13:50:00,23.55,23.55,23.53,23.53,49800.0,23.55,23.55,23.53,23.53,49800.0
2015-04-20 13:55:00,23.54,23.56,23.52,23.56,15000.0,23.54,23.56,23.52,23.56,15000.0
2015-04-20 14:00:00,23.56,23.58,23.55,23.58,10800.0,23.56,23.58,23.55,23.58,10800.0
2015-04-20 14:05:00,23.57,23.57,23.53,23.53,78600.0,23.57,23.57,23.53,23.53,78600.0
2015-04-20 14:10:00,23.53,23.53,23.48,23.49,77400.0,23.53,23.53,23.48,23.49,77400.0
2015-04-20 14:15:00,23.49,23.5,23.45,23.45,316200.0,23.49,23.5,23.45,23.45,316200.0
2015-04-20 14:20:00,23.45,23.46,23.41,23.41,156000.0,23.45,23.46,23.41,23.41,156000.0
2015-04-20 14:25:00,23.42,23.43,23.39,23.41,27600.0,23.42,23.43,23.39,23.41,27600.0
2015-04-20 14:30:00,23.4,23.45,23.4,23.44,13800.0,23.4,23.45,23.4,23.44,13800.0
2015-04-20 14:35:00,23.44,23.49,23.44,23.49,20400.0,23.44,23.49,23.44,23.49,20400.0
2015-04-20 14:40:00,23.5,23.52,23.49,23.52,16800.0,23.5,23.52,23.49,23.52,16800.0
2015-04-20 14:45:00,23.52,23.54,23.52,23.53,36000.0,23.52,23.54,23.52,23.53,36000.0
2015-04-20 14:50:00,23.53,23.53,23.51,23.52,42000.0,23.53,23.53,23.51,23.52,42000.0
2015-04-20 14:55:00,23.51,23.54,23.51,23.52,25200.0,23.51,23.54,23.51,23.52,25200.0
2015-04-20 15:00:00,23.53,23.55,23.52,23.54,31200.0,23.53,23.55,23.52,23.54,31200.0
2015-04-20 15:05:00,23.54,23.57,23.54,23.57,12000.0,23.54,23.57,23.54,23.57,12000.0
2015-04-20 15:10:00,23.57,23.59,23.57,23.58,39600.0,23.57,23.59,23.57,23.58,39600.0
2015-04-20 15:15:00,23.58,23.59,23.58,23.59,80400.0,23.58,23.59,23.58,23.59,80400.0
2015-04-20 15:20:00,23.58,23.58,23.55,23.55,28800.0,23.58,23.58,23.55,23.55,28800.0
2015-04-20 15:25:00,23.54,23.55,23.53,23.54,18600.0,23.54,23.55,23.53,23.54,18600.0
2015-04-20 15:30:00,23.54,23.56,23.53,23.54,25200.0,23.54,23.56,23.53,23.54,25200.0
2015-04-20 15:35:00,23.54,23.55,23.53,23.54,49800.0,23.54,23.55,23.53,23.54,49800.0
2015-04-20 15:40:00,23.54,23.54,23.53,23.54,15000.0,23.54,23.54,23.53,23.54,15000.0
2015-04-20 15:45:00,23.54,23.55,23.53,23.53,24000.0,23.54,23.55,23.53,23.53,24000.0
2015-04-20 15:50:00,23.53,23.55,23.53,23.54,42000.0,23.53,23.55,23.53,23.54,42000.0
2015-04-20 15:55:00,23.54,23.56,23.53,23.54,153000.0,23.54,23.56,23.53,23.54,153000.0
2015-04-21 09:30:00,23.61,23.67,23.61,23.65,52800.0,23.61,23.67,23.61,23.65,52800.0
2015-04-21 09:35:00,23.63,23.65,23.55,23.58,69600.0,23.63,23.65,23.55,23.58,69600.0
2015-04-21 09:40:00,23.58,23.6,23.49,23.49,45600.0,23.58,23.6,23.49,23.49,45600.0
2015-04-21 09:45:00,23.5,23.57,23.5,23.56,15000.0,23.5,23.57,23.5,23.56,15000.0
2015-04-21 09:50:00,23.57,23.57,23.51,23.52,32400.0,23.57,23.57,23.51,23.52,32400.0
2015-04-21 09:55:00,23.53,23.55,23.5,23.5,30600.0,23.53,23.55,23.5,23.5,30600.0
2015-04-21 10:00:00,23.52,23.56,23.51,23.53,46800.0,23.52,23.56,23.51,23.53,46800.0
2015-04-21 10:05:00,23.52,23.52,23.45,23.46,73800.0,23.52,23.52,23.45,23.46,73800.0
2015-04-21 10:10:00,23.49,23.52,23.48,23.48,18000.0,23.49,23.52,23.48,23.48,18000.0
2015-04-21 10:15:00,23.49,23.5,23.46,23.5,39600.0,23.49,23.5,23.46,23.5,39600.0
2015-04-21 10:20:00,23.48,23.49,23.45,23.48,20400.0,23.48,23.49,23.45,23.48,20400.0
2015-04-21 10:25:00,23.48,23.49,23.44,23.44,20400.0,23.48,23.49,23.44,23.44,20400.0
2015-04-21 10:30:00,23.44,23.48,23.42,23.44,39600.0,23.44,23.48,23.42,23.44,39600.0
2015-04-21 10:35:00,23.44,23.5,23.43,23.48,31200.0,23.44,23.5,23.43,23.48,31200.0
2015-04-21 10:40:00,23.48,23.49,23.44,23.48,24000.0,23.48,23.49,23.44,23.48,24000.0
2015-04-21 10:45:00,23.5,23.51,23.47,23.47,21000.0,23.5,23.51,23.47,23.47,21000.0
2015-04-21 10:50:00,23.47,23.49,23.46,23.48,18000.0,23.47,23.49,23.46,23.48,18000.0
2015-04-21 10:55:00,23.48,23.49,23.47,23.47,19200.0,23.48,23.49,23.47,23.47,19200.0
2015-04-21 11:00:00,23.47,23.5,23.47,23.5,15600.0,23.47,23.5,23.47,23.5,15600.0
2015-04-21 11:05:00,23.51,23.54,23.51,23.53,25200.0,23.51,23.54,23.51,23.53,25200.0
2015-04-21 11:10:00,23.53,23.54,23.5,23.54,45600.0,23.53,23.54,23.5,23.54,45600.0
2015-04-21 11:15:00,23.56,23.57,23.51,23.52,46800.0,23.56,23.57,23.51,23.52,46800.0
2015-04-21 11:20:00,23.51,23.51,23.48,23.48,15000.0,23.51,23.51,23.48,23.48,15000.0
2015-04-21 11:25:00,23.48,23.51,23.48,23.49,56400.0,23.48,23.51,23.48,23.49,56400.0
2015-04-21 11:30:00,23.49,23.51,23.49,23.49,56400.0,23.49,23.51,23.49,23.49,56400.0
2015-04-21 11:35:00,23.48,23.5,23.47,23.47,40800.0,23.48,23.5,23.47,23.47,40800.0
2015-04-21 11:40:00,23.47,23.48,23.45,23.46,12000.0,23.47,23.48,23.45,23.46,12000.0
2015-04-21 11:45:00,23.45,23.47,23.43,23.47,21600.0,23.45,23.47,23.43,23.47,21600.0
2015-04-21 11:50:00,23.45,23.46,23.44,23.45,36000.0,23.45,23.46,23.44,23.45,36000.0
2015-04-21 11:55:00,23.46,23.46,23.44,23.45,22200.0,23.46,23.46,23.44,23.45,22200.0
2015-04-21 12:00:00,23.45,23.46,23.44,23.45,85200.0,23.45,23.46,23.44,23.45,85200.0
2015-04-21 12:05:00,23.46,23.46,23.44,23.46,58200.0,23.46,23.46,23.44,23.46,58200.0
2015-04-21 12:10:00,23.45,23.45,23.43,23.44,112800.0,23.45,23.45,23.43,23.44,112800.0
2015-04-21 12:15:00,23.44,23.44,23.42,23.42,39000.0,23.44,23.44,23.42,23.42,39000.0
2015-04-21 12:20:00,23.42,23.43,23.4,23.4,33000.0,23.42,23.43,23.4,23.4,33000.0
2015-04-21 12:25:00,23.41,23.43,23.4,23.43,30600.0,23.41,23.43,23.4,23.43,30600.0
2015-04-21 12:30:00,23.42,23.43,23.41,23.42,27600.0,23.42,23.43,23.41,23.42,27600.0
2015-04-21 12:35:00,23.42,23.43,23.42,23.43,57000.0,23.42,23.43,23.42,23.43,57000.0
2015-04-21 12:40:00,23.43,23.43,23.39,23.42,100200.0,23.43,23.43,23.39,23.42,100200.0
2015-04-21 12:45:00,23.41,23.42,23.4,23.4,30000.0,23.41,23.42,23.4,23.4,30000.0
2015-04-21 12:50:00,23.41,23.41,23.39,23.39,40200.0,23.41,23.41,23.39,23.39,40200.0
2015-04-21 12:55:00,23.39,23.41,23.38,23.41,32400.0,23.39,23.41,23.38,23.41,32400.0
2015-04-21 13:00:00,23.41,23.43,23.41,23.41,85800.0,23.41,23.43,23.41,23.41,85800.0
2015-04-21 13:05:00,23.41,23.42,23.4,23.4,55800.0,23.41,23.42,23.4,23.4,55800.0
2015-04-21 13:10:00,23.41,23.42,23.4,23.41,102600.0,23.41,23.42,23.4,23.41,102600.0
2015-04-21 13:15:00,23.41,23.42,23.4,23.41,54600.0,23.41,23.42,23.4,23.41,54600.0
2015-04-21 13:20:00,23.41,23.42,23.41,23.42,106200.0,23.41,23.42,23.41,23.42,106200.0
2015-04-21 13:25:00,23.42,23.42,23.41,23.42,33000.0,23.42,23.42,23.41,23.42,33000.0
2015-04-21 13:30:00,23.42,23.43,23.41,23.41,39600.0,23.42,23.43,23.41,23.41,39600.0
2015-04-21 13:35:00,23.41,23.41,23.39,23.4,31200.0,23.41,23.41,23.39,23.4,31200.0
2015-04-21 13:40:00,23.42,23.42,23.41,23.42,11400.0,23.42,23.42,23.41,23.42,11400.0
2015-04-21 13:45:00,23.42,23.43,23.39,23.4,74400.0,23.42,23.43,23.39,23.4,74400.0
2015-04-21 13:50:00,23.39,23.42,23.39,23.42,13200.0,23.39,23.42,23.39,23.42,13200.0
2015-04-21 13:55:00,23.42,23.42,23.4,23.4,22800.0,23.42,23.42,23.4,23.4,22800.0
2015-04-21 14:00:00,23.4,23.44,23.4,23.42,22200.0,23.4,23.44,23.4,23.42,22200.0
2015-04-21 14:05:00,23.42,23.42,23.41,23.42,30000.0,23.42,23.42,23.41,23.42,30000.0
2015-04-21 14:10:00,23.42,23.42,23.41,23.42,43800.0,23.42,23.42,23.41,23.42,43800.0
2015-04-21 14:15:00,23.42,23.42,23.41,23.42,88200.0,23.42,23.42,23.41,23.42,88200.0
2015-04-21 14:20:00,23.42,23.42,23.41,23.42,59400.0,23.42,23.42,23.41,23.42,59400.0
2015-04-21 14:25:00,23.42,23.42,23.41,23.42,114000.0,23.42,23.42,23.41,23.42,114000.0
2015-04-21 14:30:00,23.42,23.42,23.41,23.42,25800.0,23.42,23.42,23.41,23.42,25800.0
2015-04-21 14:35:00,23.41,23.42,23.41,23.42,53400.0,23.41,23.42,23.41,23.42,53400.0
2015-04-21 14:40:00,23.42,23.42,23.42,23.42,52200.0,23.42,23.42,23.42,23.42,52200.0
2015-04-21 14:45:00,23.42,23.42,23.42,23.42,64800.0,23.42,23.42,23.42,23.42,64800.0
2015-04-21 14:50:00,23.42,23.42,23.41,23.42,72000.0,23.42,23.42,23.41,23.42,72000.0
2015-04-21 14:55:00,23.42,23.42,23.41,23.42,66600.0,23.42,23.42,23.41,23.42,66600.0
2015-04-21 15:00:00,23.42,23.42,23.39,23.42,73800.0,23.42,23.42,23.39,23.42,73800.0
2015-04-21 15:05:00,23.41,23.42,23.4,23.42,57000.0,23.41,23.42,23.4,23.42,57000.0
2015-04-21 15:10:00,23.42,23.42,23.41,23.41,65400.0,23.42,23.42,23.41,23.41,65400.0
2015-04-21 15:15:00,23.41,23.42,23.4,23.41,45600.0,23.41,23.42,23.4,23.41,45600.0
2015-04-21 15:20:00,23.41,23.42,23.41,23.42,75600.0,23.41,23.42,23.41,23.42,75600.0
2015-04-21 15:25:00,23.42,23.42,23.4,23.41,88200.0,23.42,23.42,23.4,23.41,88200.0
2015-04-21 15:30:00,23.42,23.42,23.38,23.38,120000.0,23.42,23.42,23.38,23.38,120000.0
2015-04-21 15:35:00,23.38,23.4,23.38,23.4,88200.0,23.38,23.4,23.38,23.4,88200.0
2015-04-21 15:40:00,23.4,23.41,23.4,23.4,104400.0,23.4,23.41,23.4,23.4,104400.0
2015-04-21 15:45:00,23.4,23.41,23.4,23.4,136200.0,23.4,23.41,23.4,23.4,136200.0
2015-04-21 15:50:00,23.4,23.41,23.4,23.4,212400.0,23.4,23.41,23.4,23.4,212400.0
2015-04-21 15:55:00,23.41,23.42,23.4,23.41,324000.0,23.41,23.42,23.4,23.41,324000.0
2015-04-22 09:30:00,23.5,23.56,23.49,23.52,116400.0,23.5,23.56,23.49,23.52,116400.0
2015-04-22 09:35:00,23.52,23.56,23.5,23.53,106800.0,23.52,23.56,23.5,23.53,106800.0
2015-04-22 09:40:00,23.51,23.55,23.42,23.43,106200.0,23.51,23.55,23.42,23.43,106200.0
2015-04-22 09:45:00,23.45,23.45,23.31,23.36,43200.0,23.45,23.45,23.31,23.36,43200.0
2015-04-22 09:50:00,23.37,23.43,23.36,23.43,9600.0,23.37,23.43,23.36,23.43,9600.0
2015-04-22 09:55:00,23.43,23.52,23.43,23.51,4800.0,23.43,23.52,23.43,23.51,4800.0
2015-04-22 10:00:00,23.54,23.54,23.31,23.31,36000.0,23.54,23.54,23.31,23.31,36000.0
2015-04-22 10:05:00,23.34,23.43,23.34,23.4,130200.0,23.34,23.43,23.34,23.4,130200.0
2015-04-22 10:10:00,23.39,23.4,23.36,23.36,51000.0,23.39,23.4,23.36,23.36,51000.0
2015-04-22 10:15:00,23.35,23.35,23.29,23.34,11400.0,23.35,23.35,23.29,23.34,11400.0
2015-04-22 10:20:00,23.35,23.38,23.33,23.38,188400.0,23.35,23.38,23.33,23.38,188400.0
2015-04-22 10:25:00,23.37,23.41,23.36,23.38,18000.0,23.37,23.41,23.36,23.38,18000.0
2015-04-22 10:30:00,23.38,23.39,23.32,23.32,34200.0,23.38,23.39,23.32,23.32,34200.0
2015-04-22 10:35:00,23.3,23.32,23.27,23.32,57600.0,23.3,23.32,23.27,23.32,57600.0
2015-04-22 10:40:00,23.32,23.37,23.31,23.34,16200.0,23.32,23.37,23.31,23.34,16200.0
2015-04-22 10:45:00,23.35,23.35,23.3,23.3,9000.0,23.35,23.35,23.3,23.3,9000.0
2015-04-22 10:50:00,23.32,23.39,23.32,23.38,17400.0,23.32,23.39,23.32,23.38,17400.0
2015-04-22 10:55:00,23.38,23.38,23.35,23.35,34800.0,23.38,23.38,23.35,23.35,34800.0
2015-04-22 11:00:00,23.39,23.4,23.36,23.37,13800.0,23.39,23.4,23.36,23.37,13800.0
2015-04-22 11:05:00,23.38,23.39,23.36,23.39,9000.0,23.38,23.39,23.36,23.39,9000.0
2015-04-22 11:10:00,23.39,23.41,23.37,23.38,61800.0,23.39,23.41,23.37,23.38,61800.0
2015-04-22 11:15:00,23.38,23.4,23.35,23.35,27000.0,23.38,23.4,23.35,23.35,27000.0
2015-04-22 11:20:00,23.35,23.36,23.33,23.33,36600.0,23.35,23.36,23.33,23.33,36600.0
2015-04-22 11:25:00,23.32,23.35,23.32,23.35,34800.0,23.32,23.35,23.32,23.35,34800.0
2015-04-22 11:30:00,23.35,23.36,23.34,23.36,25200.0,23.35,23.36,23.34,23.36,25200.0
2015-04-22 11:35:00,23.35,23.37,23.35,23.37,28200.0,23.35,23.37,23.35,23.37,28200.0
2015-04-22 11:40:00,23.36,23.36,23.33,23.33,37800.0,23.36,23.36,23.33,23.33,37800.0
2015-04-22 11:45:00,23.33,23.37,23.33,23.34,28800.0,23.33,23.37,23.33,23.34,28800.0
2015-04-22 11:50:00,23.32,23.32,23.29,23.31,25800.0,23.32,23.32,23.29,23.31,25800.0
2015-04-22 11:55:00,23.34,23.4,23.34,23.38,22800.0,23.34,23.4,23.34,23.38,22800.0
2015-04-22 12:00:00,23.42,23.42,23.36,23.36,19800.0,23.42,23.42,23.36,23.36,19800.0
2015-04-22 12:05:00,23.34,23.37,23.33,23.37,13800.0,23.34,23.37,23.33,23.37,13800.0
2015-04-22 12:10:00,23.39,23.41,23.38,23.41,8400.0,23.39,23.41,23.38,23.41,8400.0
2015-04-22 12:15:00,23.41,23.42,23.4,23.4,18000.0,23.41,23.42,23.4,23.4,18000.0
2015-04-22 12:20:00,23.39,23.42,23.39,23.42,5400.0,23.39,23.42,23.39,23.42,5400.0
2015-04-22 12:25:00,23.4,23.43,23.39,23.42,15000.0,23.4,23.43,23.39,23.42,15000.0
2015-04-22 12:30:00,23.41,23.43,23.4,23.4,30000.0,23.41,23.43,23.4,23.4,30000.0
2015-04-22 12:35:00,23.41,23.46,23.41,23.44,73200.0,23.41,23.46,23.41,23.44,73200.0
2015-04-22 12:40:00,23.43,23.43,23.4,23.4,19200.0,23.43,23.43,23.4,23.4,19200.0
2015-04-22 12:45:00,23.4,23.4,23.37,23.37,12000.0,23.4,23.4,23.37,23.37,12000.0
2015-04-22 12:50:00,23.37,23.43,23.37,23.43,12600.0,23.37,23.43,23.37,23.43,12600.0
2015-04-22 12:55:00,23.43,23.43,23.43,23.43,1200.0,23.43,23.43,23.43,23.43,1200.0
2015-04-22 13:00:00,23.43,23.45,23.42,23.43,27600.0,23.43,23.45,23.42,23.43,27600.0
2015-04-22 13:05:00,23.43,23.46,23.43,23.46,10200.0,23.43,23.46,23.43,23.46,10200.0
2015-04-22 13:10:00,23.47,23.48,23.46,23.47,12600.0,23.47,23.48,23.46,23.47,12600.0
2015-04-22 13:15:00,23.47,23.49,23.44,23.44,17400.0,23.47,23.49,23.44,23.44,17400.0
2015-04-22 13:20:00,23.45,23.48,23.45,23.48,7800.0,23.45,23.48,23.45,23.48,7800.0
2015-04-22 13:25:00,23.48,23.49,23.47,23.47,34200.0,23.48,23.49,23.47,23.47,34200.0
2015-04-22 13:30:00,23.45,23.47,23.44,23.46,23400.0,23.45,23.47,23.44,23.46,23400.0
2015-04-22 13:35:00,23.47,23.47,23.46,23.47,27000.0,23.47,23.47,23.46,23.47,27000.0
2015-04-22 13:40:00,23.47,23.5,23.47,23.49,18000.0,23.47,23.5,23.47,23.49,18000.0
2015-04-22 13:45:00,23.48,23.51,23.47,23.5,7800.0,23.48,23.51,23.47,23.5,7800.0
2015-04-22 13:50:00,23.5,23.5,23.47,23.47,28200.0,23.5,23.5,23.47,23.47,28200.0
2015-04-22 13:55:00,23.48,23.5,23.48,23.48,16800.0,23.48,23.5,23.48,23.48,16800.0
2015-04-22 14:00:00,23.48,23.48,23.44,23.44,21000.0,23.48,23.48,23.44,23.44,21000.0
2015-04-22 14:05:00,23.44,23.46,23.43,23.46,9000.0,23.44,23.46,23.43,23.46,9000.0
2015-04-22 14:10:00,23.46,23.5,23.46,23.5,20400.0,23.46,23.5,23.46,23.5,20400.0
2015-04-22 14:15:00,23.49,23.49,23.48,23.48,18600.0,23.49,23.49,23.48,23.48,18600.0
2015-04-22 14:20:00,23.49,23.53,23.49,23.53,13800.0,23.49,23.53,23.49,23.53,13800.0
2015-04-22 14:25:00,23.55,23.55,23.53,23.54,25200.0,23.55,23.55,23.53,23.54,25200.0
2015-04-22 14:30:00,23.54,23.54,23.53,23.54,23400.0,23.54,23.54,23.53,23.54,23400.0
2015-04-22 14:35:00,23.54,23.56,23.54,23.55,15600.0,23.54,23.56,23.54,23.55,15600.0
2015-04-22 14:40:00,23.55,23.56,23.55,23.55,10200.0,23.55,23.56,23.55,23.55,10200.0
2015-04-22 14:45:00,23.55,23.58,23.55,23.57,37800.0,23.55,23.58,23.55,23.57,37800.0
2015-04-22 14:50:00,23.57,23.57,23.55,23.55,24600.0,23.57,23.57,23.55,23.55,24600.0
2015-04-22 14:55:00,23.55,23.58,23.55,23.56,58200.0,23.55,23.58,23.55,23.56,58200.0
2015-04-22 15:00:00,23.55,23.56,23.55,23.56,34200.0,23.55,23.56,23.55,23.56,34200.0
2015-04-22 15:05:00,23.56,23.56,23.54,23.55,22200.0,23.56,23.56,23.54,23.55,22200.0
2015-04-22 15:10:00,23.55,23.57,23.52,23.54,43200.0,23.55,23.57,23.52,23.54,43200.0
2015-04-22 15:15:00,23.54,23.55,23.52,23.52,30600.0,23.54,23.55,23.52,23.52,30600.0
2015-04-22 15:20:00,23.52,23.52,23.5,23.5,29400.0,23.52,23.52,23.5,23.5,29400.0
2015-04-22 15:25:00,23.5,23.5,23.47,23.48,74400.0,23.5,23.5,23.47,23.48,74400.0
2015-04-22 15:30:00,23.49,23.49,23.46,23.47,54600.0,23.49,23.49,23.46,23.47,54600.0
2015-04-22 15:35:00,23.47,23.48,23.47,23.47,44400.0,23.47,23.48,23.47,23.47,44400.0
2015-04-22 15:40:00,23.48,23.49,23.47,23.47,61200.0,23.48,23.49,23.47,23.47,61200.0
2015-04-22 15:45:00,23.48,23.49,23.48,23.48,97200.0,23.48,23.49,23.48,23.48,97200.0
2015-04-22 15:50:00,23.48,23.49,23.47,23.48,102000.0,23.48,23.49,23.47,23.48,102000.0
2015-04-22 15:55:00,23.47,23.49,23.47,23.48,150600.0,23.47,23.49,23.47,23.48,150600.0
2015-04-23 09:30:00,23.46,23.58,23.46,23.57,88800.0,23.46,23.58,23.46,23.57,88800.0
2015-04-23 09:35:00,23.58,23.58,23.52,23.56,49800.0,23.58,23.58,23.52,23.56,49800.0
2015-04-23 09:40:00,23.58,23.58,23.52,23.52,56400.0,23.58,23.58,23.52,23.52,56400.0
2015-04-23 09:45:00,23.53,23.53,23.47,23.51,51000.0,23.53,23.53,23.47,23.51,51000.0
2015-04-23 09:50:00,23.51,23.51,23.44,23.51,30000.0,23.51,23.51,23.44,23.51,30000.0
2015-04-23 09:55:00,23.48,23.57,23.47,23.51,31800.0,23.48,23.57,23.47,23.51,31800.0
2015-04-23 10:00:00,23.47,23.51,23.47,23.5,45600.0,23.47,23.51,23.47,23.5,45600.0
2015-04-23 10:05:00,23.5,23.5,23.48,23.5,65400.0,23.5,23.5,23.48,23.5,65400.0
2015-04-23 10:10:00,23.5,23.51,23.48,23.48,53400.0,23.5,23.51,23.48,23.48,53400.0
2015-04-23 10:15:00,23.49,23.5,23.46,23.49,49200.0,23.49,23.5,23.46,23.49,49200.0
2015-04-23 10:20:00,23.49,23.52,23.48,23.52,164400.0,23.49,23.52,23.48,23.52,164400.0
2015-04-23 10:25:00,23.53,23.61,23.53,23.53,105000.0,23.53,23.61,23.53,23.53,105000.0
2015-04-23 10:30:00,23.53,23.59,23.53,23.58,28800.0,23.53,23.59,23.53,23.58,28800.0
2015-04-23 10:35:00,23.6,23.61,23.57,23.57,39000.0,23.6,23.61,23.57,23.57,39000.0
2015-04-23 10:40:00,23.56,23.59,23.55,23.57,73200.0,23.56,23.59,23.55,23.57,73200.0
2015-04-23 10:45:00,23.57,23.59,23.56,23.58,58200.0,23.57,23.59,23.56,23.58,58200.0
2015-04-23 10:50:00,23.59,23.6,23.57,23.58,97200.0,23.59,23.6,23.57,23.58,97200.0
2015-04-23 10:55:00,23.58,23.62,23.57,23.58,95400.0,23.58,23.62,23.57,23.58,95400.0
2015-04-23 11:00:00,23.59,23.61,23.58,23.61,61800.0,23.59,23.61,23.58,23.61,61800.0
2015-04-23 11:05:00,23.61,23.61,23.49,23.49,83400.0,23.61,23.61,23.49,23.49,83400.0
2015-04-23 11:10:00,23.49,23.52,23.47,23.52,33000.0,23.49,23.52,23.47,23.52,33000.0
2015-04-23 11:15:00,23.53,23.54,23.51,23.51,29400.0,23.53,23.54,23.51,23.51,29400.0
2015-04-23 11:20:00,23.51,23.57,23.5,23.57,30000.0,23.51,23.57,23.5,23.57,30000.0
2015-04-23 11:25:00,23.58,23.61,23.57,23.61,24000.0,23.58,23.61,23.57,23.61,24000.0
2015-04-23 11:30:00,23.61,23.61,23.57,23.61,30000.0,23.61,23.61,23.57,23.61,30000.0
2015-04-23 11:35:00,23.6,23.61,23.59,23.59,25800.0,23.6,23.61,23.59,23.59,25800.0
2015-04-23 11:40:00,23.59,23.62,23.59,23.62,46800.0,23.59,23.62,23.59,23.62,46800.0
2015-04-23 11:45:00,23.62,23.67,23.62,23.66,33000.0,23.62,23.67,23.62,23.66,33000.0
2015-04-23 11:50:00,23.66,23.75,23.65,23.72,126000.0,23.66,23.75,23.65,23.72,126000.0
2015-04-23 11:55:00,23.71,23.72,23.68,23.68,43200.0,23.71,23.72,23.68,23.68,43200.0
2015-04-23 12:00:00,23.68,23.69,23.66,23.66,39600.0,23.68,23.69,23.66,23.66,39600.0
2015-04-23 12:05:00,23.66,23.66,23.63,23.63,30000.0,23.66,23.66,23.63,23.63,30000.0
2015-04-23 12:10:00,23.64,23.64,23.61,23.62,17400.0,23.64,23.64,23.61,23.62,17400.0
2015-04-23 12:15:00,23.61,23.62,23.58,23.6,22200.0,23.61,23.62,23.58,23.6,22200.0
2015-04-23 12:20:00,23.6,23.6,23.58,23.6,29400.0,23.6,23.6,23.58,23.6,29400.0
2015-04-23 12:25:00,23.6,23.6,23.59,23.6,39600.0,23.6,23.6,23.59,23.6,39600.0
2015-04-23 12:30:00,23.6,23.6,23.59,23.6,85800.0,23.6,23.6,23.59,23.6,85800.0
2015-04-23 12:35:00,23.6,23.64,23.6,23.62,48600.0,23.6,23.64,23.6,23.62,48600.0
2015-04-23 12:40:00,23.63,23.66,23.63,23.64,21600.0,23.63,23.66,23.63,23.64,21600.0
2015-04-23 12:45:00,23.64,23.66,23.64,23.65,10800.0,23.64,23.66,23.64,23.65,10800.0
2015-04-23 12:50:00,23.65,23.66,23.63,23.65,27000.0,23.65,23.66,23.63,23.65,27000.0
2015-04-23 12:55:00,23.65,23.67,23.63,23.67,15600.0,23.65,23.67,23.63,23.67,15600.0
2015-04-23 13:00:00,23.66,23.67,23.65,23.66,90000.0,23.66,23.67,23.65,23.66,90000.0
2015-04-23 13:05:00,23.65,23.68,23.65,23.66,38400.0,23.65,23.68,23.65,23.66,38400.0
2015-04-23 13:10:00,23.68,23.71,23.68,23.71,51600.0,23.68,23.71,23.68,23.71,51600.0
2015-04-23 13:15:00,23.71,23.72,23.69,23.71,30600.0,23.71,23.72,23.69,23.71,30600.0
2015-04-23 13:20:00,23.72,23.76,23.72,23.74,36000.0,23.72,23.76,23.72,23.74,36000.0
2015-04-23 13:25:00,23.75,23.78,23.75,23.77,28200.0,23.75,23.78,23.75,23.77,28200.0
2015-04-23 13:30:00,23.78,23.79,23.75,23.75,47400.0,23.78,23.79,23.75,23.75,47400.0
2015-04-23 13:35:00,23.75,23.76,23.72,23.73,31200.0,23.75,23.76,23.72,23.73,31200.0
2015-04-23 13:40:00,23.72,23.74,23.72,23.73,23400.0,23.72,23.74,23.72,23.73,23400.0
2015-04-23 13:45:00,23.74,23.75,23.73,23.74,30600.0,23.74,23.75,23.73,23.74,30600.0
2015-04-23 13:50:00,23.75,23.75,23.69,23.71,45600.0,23.75,23.75,23.69,23.71,45600.0
2015-04-23 13:55:00,23.71,23.73,23.71,23.72,27000.0,23.71,23.73,23.71,23.72,27000.0
2015-04-23 14:00:00,23.72,23.74,23.72,23.74,44400.0,23.72,23.74,23.72,23.74,44400.0
2015-04-23 14:05:00,23.74,23.74,23.73,23.73,28200.0,23.74,23.74,23.73,23.73,28200.0
2015-04-23 14:10:00,23.74,23.79,23.73,23.79,64800.0,23.74,23.79,23.73,23.79,64800.0
2015-04-23 14:15:00,23.79,23.87,23.79,23.85,90600.0,23.79,23.87,23.79,23.85,90600.0
2015-04-23 14:20:00,23.85,23.86,23.73,23.73,60000.0,23.85,23.86,23.73,23.73,60000.0
2015-04-23 14:25:00,23.74,23.76,23.72,23.72,50400.0,23.74,23.76,23.72,23.72,50400.0
2015-04-23 14:30:00,23.73,23.73,23.68,23.69,57600.0,23.73,23.73,23.68,23.69,57600.0
2015-04-23 14:35:00,23.68,23.69,23.59,23.61,59400.0,23.68,23.69,23.59,23.61,59400.0
2015-04-23 14:40:00,23.59,23.62,23.59,23.61,58200.0,23.59,23.62,23.59,23.61,58200.0
2015-04-23 14:45:00,23.61,23.62,23.6,23.6,27600.0,23.61,23.62,23.6,23.6,27600.0
2015-04-23 14:50:00,23.6,23.61,23.59,23.61,30000.0,23.6,23.61,23.59,23.61,30000.0
2015-04-23 14:55:00,23.61,23.66,23.61,23.65,105600.0,23.61,23.66,23.61,23.65,105600.0
2015-04-23 15:00:00,23.66,23.71,23.66,23.71,63000.0,23.66,23.71,23.66,23.71,63000.0
2015-04-23 15:05:00,23.71,23.71,23.66,23.66,80400.0,23.71,23.71,23.66,23.66,80400.0
2015-04-23 15:10:00,23.65,23.67,23.64,23.67,85200.0,23.65,23.67,23.64,23.67,85200.0
2015-04-23 15:15:00,23.67,23.72,23.67,23.72,74400.0,23.67,23.72,23.67,23.72,74400.0
2015-04-23 15:20:00,23.71,23.71,23.66,23.66,48000.0,23.71,23.71,23.66,23.66,48000.0
2015-04-23 15:25:00,23.66,23.67,23.64,23.64,89400.0,23.66,23.67,23.64,23.64,89400.0
2015-04-23 15:30:00,23.65,23.65,23.62,23.63,69600.0,23.65,23.65,23.62,23.63,69600.0
2015-04-23 15:35:00,23.63,23.65,23.63,23.64,90000.0,23.63,23.65,23.63,23.64,90000.0
2015-04-23 15:40:00,23.64,23.68,23.64,23.66,162000.0,23.64,23.68,23.64,23.66,162000.0
2015-04-23 15:45:00,23.65,23.67,23.64,23.67,210600.0,23.65,23.67,23.64,23.67,210600.0
2015-04-23 15:50:00,23.67,23.67,23.65,23.67,246600.0,23.67,23.67,23.65,23.67,246600.0
2015-04-23 15:55:00,23.67,23.67,23.65,23.65,216600.0,23.67,23.67,23.65,23.65,216600.0
2015-04-24 09:30:00,24.06,24.07,22.84,23.32,759000.0,24.06,24.07,22.84,23.32,759000.0
2015-04-24 09:35:00,23.28,23.71,23.2,23.63,346800.0,23.28,23.71,23.2,23.63,346800.0
2015-04-24 09:40:00,23.62,23.63,23.29,23.45,204000.0,23.62,23.63,23.29,23.45,204000.0
2015-04-24 09:45:00,23.45,23.45,23.09,23.1,233400.0,23.45,23.45,23.09,23.1,233400.0
2015-04-24 09:50:00,23.15,23.21,22.94,23.12,268200.0,23.15,23.21,22.94,23.12,268200.0
2015-04-24 09:55:00,23.13,23.29,23.03,23.04,127800.0,23.13,23.29,23.03,23.04,127800.0
2015-04-24 10:00:00,23.05,23.39,23.03,23.34,252600.0,23.05,23.39,23.03,23.34,252600.0
2015-04-24 10:05:00,23.34,23.44,23.33,23.33,178800.0,23.34,23.44,23.33,23.33,178800.0
2015-04-24 10:10:00,23.34,23.34,23.15,23.17,208200.0,23.34,23.34,23.15,23.17,208200.0
2015-04-24 10:15:00,23.15,23.22,23.12,23.13,217800.0,23.15,23.22,23.12,23.13,217800.0
2015-04-24 10:20:00,23.13,23.19,23.02,23.02,223200.0,23.13,23.19,23.02,23.02,223200.0
2015-04-24 10:25:00,23.02,23.04,22.9,22.91,184200.0,23.02,23.04,22.9,22.91,184200.0
2015-04-24 10:30:00,22.91,22.93,22.76,22.89,212400.0,22.91,22.93,22.76,22.89,212400.0
2015-04-24 10:35:00,22.9,23.12,22.9,23.12,253800.0,22.9,23.12,22.9,23.12,253800.0
2015-04-24 10:40:00,23.12,23.19,23.08,23.08,183600.0,23.12,23.19,23.08,23.08,183600.0
2015-04-24 10:45:00,23.08,23.11,23.0,23.0,180600.0,23.08,23.11,23.0,23.0,180600.0
2015-04-24 10:50:00,23.0,23.13,23.0,23.08,292200.0,23.0,23.13,23.0,23.08,292200.0
2015-04-24 10:55:00,23.1,23.1,23.06,23.06,119400.0,23.1,23.1,23.06,23.06,119400.0
2015-04-24 11:00:00,23.06,23.08,23.05,23.06,109800.0,23.06,23.08,23.05,23.06,109800.0
2015-04-24 11:05:00,23.07,23.07,22.95,23.0,124800.0,23.07,23.07,22.95,23.0,124800.0
2015-04-24 11:10:00,23.0,23.03,22.99,23.01,111000.0,23.0,23.03,22.99,23.01,111000.0
2015-04-24 11:15:00,23.03,23.13,23.02,23.07,102000.0,23.03,23.13,23.02,23.07,102000.0
2015-04-24 11:20:00,23.08,23.12,23.07,23.11,70200.0,23.08,23.12,23.07,23.11,70200.0
2015-04-24 11:25:00,23.1,23.12,23.01,23.04,310200.0,23.1,23.12,23.01,23.04,310200.0
2015-04-24 11:30:00,23.04,23.05,23.01,23.02,145800.0,23.04,23.05,23.01,23.02,145800.0
2015-04-24 11:35:00,23.01,23.03,23.01,23.02,63000.0,23.01,23.03,23.01,23.02,63000.0
2015-04-24 11:40:00,23.02,23.02,22.93,22.94,102000.0,23.02,23.02,22.93,22.94,102000.0
2015-04-24 11:45:00,22.92,22.94,22.85,22.86,145200.0,22.92,22.94,22.85,22.86,145200.0
2015-04-24 11:50:00,22.88,22.9,22.78,22.79,279600.0,22.88,22.9,22.78,22.79,279600.0
2015-04-24 11:55:00,22.8,22.84,22.74,22.74,112200.0,22.8,22.84,22.74,22.74,112200.0
2015-04-24 12:00:00,22.75,22.79,22.74,22.75,153000.0,22.75,22.79,22.74,22.75,153000.0
2015-04-24 12:05:00,22.75,22.83,22.72,22.83,236400.0,22.75,22.83,22.72,22.83,236400.0
2015-04-24 12:10:00,22.83,23.05,22.83,23.05,141000.0,22.83,23.05,22.83,23.05,141000.0
2015-04-24 12:15:00,23.04,23.13,23.01,23.11,177600.0,23.04,23.13,23.01,23.11,177600.0
2015-04-24 12:20:00,23.11,23.12,23.01,23.08,111600.0,23.11,23.12,23.01,23.08,111600.0
2015-04-24 12:25:00,23.06,23.11,23.02,23.11,102000.0,23.06,23.11,23.02,23.11,102000.0
2015-04-24 12:30:00,23.11,23.12,23.02,23.02,56400.0,23.11,23.12,23.02,23.02,56400.0
2015-04-24 12:35:00,23.02,23.02,22.86,22.86,82200.0,23.02,23.02,22.86,22.86,82200.0
2015-04-24 12:40:00,22.85,22.88,22.82,22.82,73200.0,22.85,22.88,22.82,22.82,73200.0
2015-04-24 12:45:00,22.82,22.85,22.82,22.82,82800.0,22.82,22.85,22.82,22.82,82800.0
2015-04-24 12:50:00,22.82,22.98,22.82,22.98,115800.0,22.82,22.98,22.82,22.98,115800.0
2015-04-24 12:55:00,22.98,23.02,22.94,22.94,82200.0,22.98,23.02,22.94,22.94,82200.0
2015-04-24 13:00:00,22.93,22.98,22.87,22.97,115200.0,22.93,22.98,22.87,22.97,115200.0
2015-04-24 13:05:00,22.98,23.12,22.97,23.12,144000.0,22.98,23.12,22.97,23.12,144000.0
2015-04-24 13:10:00,23.13,23.21,23.11,23.2,204000.0,23.13,23.21,23.11,23.2,204000.0
2015-04-24 13:15:00,23.2,23.21,23.11,23.11,90600.0,23.2,23.21,23.11,23.11,90600.0
2015-04-24 13:20:00,23.1,23.11,22.97,22.99,73800.0,23.1,23.11,22.97,22.99,73800.0
2015-04-24 13:25:00,22.99,23.08,22.97,23.07,58200.0,22.99,23.08,22.97,23.07,58200.0
2015-04-24 13:30:00,23.09,23.19,23.05,23.19,76800.0,23.09,23.19,23.05,23.19,76800.0
2015-04-24 13:35:00,23.18,23.19,23.12,23.16,52800.0,23.18,23.19,23.12,23.16,52800.0
2015-04-24 13:40:00,23.15,23.19,23.0,23.12,300600.0,23.15,23.19,23.0,23.12,300600.0
2015-04-24 13:45:00,23.14,23.14,23.08,23.08,43800.0,23.14,23.14,23.08,23.08,43800.0
2015-04-24 13:50:00,23.07,23.07,22.97,23.03,68400.0,23.07,23.07,22.97,23.03,68400.0
2015-04-24 13:55:00,23.03,23.16,23.03,23.08,118200.0,23.03,23.16,23.03,23.08,118200.0
2015-04-24 14:00:00,23.08,23.14,23.03,23.09,71400.0,23.08,23.14,23.03,23.09,71400.0
2015-04-24 14:05:00,23.09,23.14,23.01,23.01,49800.0,23.09,23.14,23.01,23.01,49800.0
2015-04-24 14:10:00,23.04,23.15,23.04,23.15,51000.0,23.04,23.15,23.04,23.15,51000.0
2015-04-24 14:15:00,23.17,23.17,23.06,23.08,91800.0,23.17,23.17,23.06,23.08,91800.0
2015-04-24 14:20:00,23.1,23.14,23.07,23.14,72600.0,23.1,23.14,23.07,23.14,72600.0
2015-04-24 14:25:00,23.15,23.21,23.14,23.21,51000.0,23.15,23.21,23.14,23.21,51000.0
2015-04-24 14:30:00,23.19,23.2,23.09,23.13,95400.0,23.19,23.2,23.09,23.13,95400.0
2015-04-24 14:35:00,23.14,23.18,23.12,23.17,90600.0,23.14,23.18,23.12,23.17,90600.0
2015-04-24 14:40:00,23.16,23.17,23.13,23.14,49200.0,23.16,23.17,23.13,23.14,49200.0
2015-04-24 14:45:00,23.15,23.15,23.09,23.09,76800.0,23.15,23.15,23.09,23.09,76800.0
2015-04-24 14:50:00,23.1,23.15,23.1,23.15,85200.0,23.1,23.15,23.1,23.15,85200.0
2015-04-24 14:55:00,23.14,23.15,23.1,23.12,105000.0,23.14,23.15,23.1,23.12,105000.0
2015-04-24 15:00:00,23.12,23.13,23.04,23.07,208800.0,23.12,23.13,23.04,23.07,208800.0
2015-04-24 15:05:00,23.07,23.08,23.04,23.05,178200.0,23.07,23.08,23.04,23.05,178200.0
2015-04-24 15:10:00,23.05,23.12,23.04,23.09,179400.0,23.05,23.12,23.04,23.09,179400.0
2015-04-24 15:15:00,23.08,23.08,23.04,23.04,106200.0,23.08,23.08,23.04,23.04,106200.0
2015-04-24 15:20:00,23.04,23.12,23.04,23.1,181800.0,23.04,23.12,23.04,23.1,181800.0
2015-04-24 15:25:00,23.1,23.17,23.1,23.16,144600.0,23.1,23.17,23.1,23.16,144600.0
2015-04-24 15:30:00,23.16,23.16,23.12,23.12,164400.0,23.16,23.16,23.12,23.12,164400.0
2015-04-24 15:35:00,23.12,23.12,23.04,23.04,174600.0,23.12,23.12,23.04,23.04,174600.0
2015-04-24 15:40:00,23.04,23.06,23.0,23.02,193800.0,23.04,23.06,23.0,23.02,193800.0
2015-04-24 15:45:00,23.03,23.06,23.02,23.05,165600.0,23.03,23.06,23.02,23.05,165600.0
2015-04-24 15:50:00,23.05,23.05,23.02,23.04,219600.0,23.05,23.05,23.02,23.04,219600.0
2015-04-24 15:55:00,23.04,23.07,23.04,23.05,270600.0,23.04,23.07,23.04,23.05,270600.0
2015-04-27 09:30:00,23.2,23.24,22.97,23.13,121200.0,23.2,23.24,22.97,23.13,121200.0
2015-04-27 09:35:00,23.16,23.16,22.97,22.97,51600.0,23.16,23.16,22.97,22.97,51600.0
2015-04-27 09:40:00,23.0,23.12,22.97,22.98,34200.0,23.0,23.12,22.97,22.98,34200.0
2015-04-27 09:45:00,23.03,23.03,22.91,22.91,43200.0,23.03,23.03,22.91,22.91,43200.0
2015-04-27 09:50:00,22.92,22.94,22.87,22.9,61800.0,22.92,22.94,22.87,22.9,61800.0
2015-04-27 09:55:00,22.91,22.91,22.85,22.87,60000.0,22.91,22.91,22.85,22.87,60000.0
2015-04-27 10:00:00,22.86,22.88,22.81,22.84,61200.0,22.86,22.88,22.81,22.84,61200.0
2015-04-27 10:05:00,22.88,22.89,22.85,22.85,24000.0,22.88,22.89,22.85,22.85,24000.0
2015-04-27 10:10:00,22.85,22.86,22.81,22.81,29400.0,22.85,22.86,22.81,22.81,29400.0
2015-04-27 10:15:00,22.81,22.91,22.8,22.86,52200.0,22.81,22.91,22.8,22.86,52200.0
2015-04-27 10:20:00,22.86,22.88,22.79,22.79,52200.0,22.86,22.88,22.79,22.79,52200.0
2015-04-27 10:25:00,22.79,22.92,22.79,22.9,73200.0,22.79,22.92,22.79,22.9,73200.0
2015-04-27 10:30:00,22.9,22.9,22.79,22.8,43800.0,22.9,22.9,22.79,22.8,43800.0
2015-04-27 10:35:00,22.79,22.81,22.73,22.75,64200.0,22.79,22.81,22.73,22.75,64200.0
2015-04-27 10:40:00,22.74,22.79,22.74,22.79,63000.0,22.74,22.79,22.74,22.79,63000.0
2015-04-27 10:45:00,22.78,22.78,22.76,22.76,125400.0,22.78,22.78,22.76,22.76,125400.0
2015-04-27 10:50:00,22.77,22.77,22.69,22.7,66000.0,22.77,22.77,22.69,22.7,66000.0
2015-04-27 10:55:00,22.7,22.71,22.64,22.65,48600.0,22.7,22.71,22.64,22.65,48600.0
2015-04-27 11:00:00,22.64,22.68,22.64,22.65,49800.0,22.64,22.68,22.64,22.65,49800.0
2015-04-27 11:05:00,22.65,22.65,22.59,22.59,69600.0,22.65,22.65,22.59,22.59,69600.0
2015-04-27 11:10:00,22.59,22.64,22.56,22.64,93000.0,22.59,22.64,22.56,22.64,93000.0
2015-04-27 11:15:00,22.63,22.65,22.63,22.63,21600.0,22.63,22.65,22.63,22.63,21600.0
2015-04-27 11:20:00,22.64,22.64,22.57,22.57,66000.0,22.64,22.64,22.57,22.57,66000.0
2015-04-27 11:25:00,22.59,22.63,22.57,22.63,25800.0,22.59,22.63,22.57,22.63,25800.0
2015-04-27 11:30:00,22.62,22.63,22.58,22.6,58200.0,22.62,22.63,22.58,22.6,58200.0
2015-04-27 11:35:00,22.61,22.61,22.56,22.58,43800.0,22.61,22.61,22.56,22.58,43800.0
2015-04-27 11:40:00,22.58,22.58,22.53,22.57,158400.0,22.58,22.58,22.53,22.57,158400.0
2015-04-27 11:45:00,22.57,22.59,22.54,22.56,86400.0,22.57,22.59,22.54,22.56,86400.0
2015-04-27 11:50:00,22.56,22.57,22.42,22.44,200400.0,22.56,22.57,22.42,22.44,200400.0
2015-04-27 11:55:00,22.45,22.47,22.39,22.4,46800.0,22.45,22.47,22.39,22.4,46800.0
2015-04-27 12:00:00,22.4,22.41,22.38,22.4,56400.0,22.4,22.41,22.38,22.4,56400.0
2015-04-27 12:05:00,22.38,22.39,22.35,22.35,63600.0,22.38,22.39,22.35,22.35,63600.0
2015-04-27 12:10:00,22.36,22.36,22.25,22.26,120600.0,22.36,22.36,22.25,22.26,120600.0
2015-04-27 12:15:00,22.27,22.27,22.19,22.19,88200.0,22.27,22.27,22.19,22.19,88200.0
2015-04-27 12:20:00,22.2,22.21,22.13,22.16,79200.0,22.2,22.21,22.13,22.16,79200.0
2015-04-27 12:25:00,22.17,22.21,22.14,22.18,138600.0,22.17,22.21,22.14,22.18,138600.0
2015-04-27 12:30:00,22.19,22.19,22.13,22.14,72000.0,22.19,22.19,22.13,22.14,72000.0
2015-04-27 12:35:00,22.14,22.2,22.12,22.16,100800.0,22.14,22.2,22.12,22.16,100800.0
2015-04-27 12:40:00,22.15,22.17,22.11,22.12,42600.0,22.15,22.17,22.11,22.12,42600.0
2015-04-27 12:45:00,22.12,22.14,22.07,22.1,55800.0,22.12,22.14,22.07,22.1,55800.0
2015-04-27 12:50:00,22.1,22.14,22.09,22.13,43800.0,22.1,22.14,22.09,22.13,43800.0
2015-04-27 12:55:00,22.14,22.14,22.1,22.11,13200.0,22.14,22.14,22.1,22.11,13200.0
2015-04-27 13:00:00,22.13,22.17,22.12,22.17,46800.0,22.13,22.17,22.12,22.17,46800.0
2015-04-27 13:05:00,22.17,22.17,22.09,22.11,73200.0,22.17,22.17,22.09,22.11,73200.0
2015-04-27 13:10:00,22.09,22.09,22.05,22.06,54000.0,22.09,22.09,22.05,22.06,54000.0
2015-04-27 13:15:00,22.07,22.09,22.05,22.08,25800.0,22.07,22.09,22.05,22.08,25800.0
2015-04-27 13:20:00,22.07,22.09,22.04,22.09,30000.0,22.07,22.09,22.04,22.09,30000.0
2015-04-27 13:25:00,22.08,22.11,22.04,22.1,51600.0,22.08,22.11,22.04,22.1,51600.0
2015-04-27 13:30:00,22.1,22.12,22.09,22.12,25200.0,22.1,22.12,22.09,22.12,25200.0
2015-04-27 13:35:00,22.11,22.15,22.1,22.15,24600.0,22.11,22.15,22.1,22.15,24600.0
2015-04-27 13:40:00,22.16,22.18,22.14,22.14,43200.0,22.16,22.18,22.14,22.14,43200.0
2015-04-27 13:45:00,22.14,22.14,22.11,22.13,21600.0,22.14,22.14,22.11,22.13,21600.0
2015-04-27 13:50:00,22.13,22.14,22.09,22.1,26400.0,22.13,22.14,22.09,22.1,26400.0
2015-04-27 13:55:00,22.1,22.1,22.05,22.06,46800.0,22.1,22.1,22.05,22.06,46800.0
2015-04-27 14:00:00,22.06,22.07,22.03,22.03,45000.0,22.06,22.07,22.03,22.03,45000.0
2015-04-27 14:05:00,22.02,22.03,21.99,22.02,94800.0,22.02,22.03,21.99,22.02,94800.0
2015-04-27 14:10:00,22.03,22.04,21.98,21.98,33000.0,22.03,22.04,21.98,21.98,33000.0
2015-04-27 14:15:00,21.99,22.02,21.98,22.0,21600.0,21.99,22.02,21.98,22.0,21600.0
2015-04-27 14:20:00,22.0,22.02,21.99,22.02,34200.0,22.0,22.02,21.99,22.02,34200.0
2015-04-27 14:25:00,22.02,22.04,22.0,22.02,61800.0,22.02,22.04,22.0,22.02,61800.0
2015-04-27 14:30:00,22.01,22.01,21.97,21.98,82800.0,22.01,22.01,21.97,21.98,82800.0
2015-04-27 14:35:00,21.98,21.98,21.9,21.91,82200.0,21.98,21.98,21.9,21.91,82200.0
2015-04-27 14:40:00,21.91,21.93,21.91,21.93,48600.0,21.91,21.93,21.91,21.93,48600.0
2015-04-27 14:45:00,21.93,21.98,21.93,21.98,27600.0,21.93,21.98,21.93,21.98,27600.0
2015-04-27 14:50:00,21.98,21.98,21.89,21.89,65400.0,21.98,21.98,21.89,21.89,65400.0
2015-04-27 14:55:00,21.9,21.94,21.89,21.89,48000.0,21.9,21.94,21.89,21.89,48000.0
2015-04-27 15:00:00,21.89,21.94,21.88,21.88,91800.0,21.89,21.94,21.88,21.88,91800.0
2015-04-27 15:05:00,21.88,21.89,21.84,21.84,89400.0,21.88,21.89,21.84,21.84,89400.0
2015-04-27 15:10:00,21.84,21.88,21.82,21.83,134400.0,21.84,21.88,21.82,21.83,134400.0
2015-04-27 15:15:00,21.84,21.84,21.77,21.78,140400.0,21.84,21.84,21.77,21.78,140400.0
2015-04-27 15:20:00,21.78,21.81,21.77,21.8,171000.0,21.78,21.81,21.77,21.8,171000.0
2015-04-27 15:25:00,21.79,21.85,21.75,21.85,120600.0,21.79,21.85,21.75,21.85,120600.0
2015-04-27 15:30:00,21.84,21.88,21.84,21.86,101400.0,21.84,21.88,21.84,21.86,101400.0
2015-04-27 15:35:00,21.86,21.86,21.83,21.83,202800.0,21.86,21.86,21.83,21.83,202800.0
2015-04-27 15:40:00,21.83,21.84,21.82,21.83,142800.0,21.83,21.84,21.82,21.83,142800.0
2015-04-27 15:45:00,21.83,21.84,21.78,21.78,195000.0,21.83,21.84,21.78,21.78,195000.0
2015-04-27 15:50:00,21.78,21.79,21.77,21.78,258000.0,21.78,21.79,21.77,21.78,258000.0
2015-04-27 15:55:00,21.78,21.83,21.77,21.82,373200.0,21.78,21.83,21.77,21.82,373200.0
2015-04-28 09:30:00,21.82,21.83,21.57,21.7,259200.0,21.82,21.83,21.57,21.7,259200.0
2015-04-28 09:35:00,21.7,21.91,21.68,21.81,138000.0,21.7,21.91,21.68,21.81,138000.0
2015-04-28 09:40:00,21.79,21.85,21.72,21.8,100200.0,21.79,21.85,21.72,21.8,100200.0
2015-04-28 09:45:00,21.8,21.85,21.61,21.61,149400.0,21.8,21.85,21.61,21.61,149400.0
2015-04-28 09:50:00,21.61,21.75,21.53,21.68,324000.0,21.61,21.75,21.53,21.68,324000.0
2015-04-28 09:55:00,21.68,21.69,21.57,21.57,109200.0,21.68,21.69,21.57,21.57,109200.0
2015-04-28 10:00:00,21.56,21.58,21.43,21.47,207600.0,21.56,21.58,21.43,21.47,207600.0
2015-04-28 10:05:00,21.47,21.54,21.43,21.48,161400.0,21.47,21.54,21.43,21.48,161400.0
2015-04-28 10:10:00,21.46,21.48,21.38,21.43,303000.0,21.46,21.48,21.38,21.43,303000.0
2015-04-28 10:15:00,21.43,21.58,21.43,21.58,245400.0,21.43,21.58,21.43,21.58,245400.0
2015-04-28 10:20:00,21.57,21.67,21.57,21.67,199800.0,21.57,21.67,21.57,21.67,199800.0
2015-04-28 10:25:00,21.65,21.68,21.58,21.59,140400.0,21.65,21.68,21.58,21.59,140400.0
2015-04-28 10:30:00,21.59,21.72,21.57,21.72,81600.0,21.59,21.72,21.57,21.72,81600.0
2015-04-28 10:35:00,21.74,21.78,21.72,21.72,85200.0,21.74,21.78,21.72,21.72,85200.0
2015-04-28 10:40:00,21.72,21.83,21.72,21.83,87600.0,21.72,21.83,21.72,21.83,87600.0
2015-04-28 10:45:00,21.82,21.86,21.81,21.84,229800.0,21.82,21.86,21.81,21.84,229800.0
2015-04-28 10:50:00,21.85,21.87,21.76,21.8,84600.0,21.85,21.87,21.76,21.8,84600.0
2015-04-28 10:55:00,21.81,21.81,21.7,21.74,195600.0,21.81,21.81,21.7,21.74,195600.0
2015-04-28 11:00:00,21.74,21.83,21.73,21.82,191400.0,21.74,21.83,21.73,21.82,191400.0
2015-04-28 11:05:00,21.81,21.82,21.77,21.77,159600.0,21.81,21.82,21.77,21.77,159600.0
2015-04-28 11:10:00,21.77,21.83,21.77,21.79,172800.0,21.77,21.83,21.77,21.79,172800.0
2015-04-28 11:15:00,21.79,21.81,21.75,21.76,182400.0,21.79,21.81,21.75,21.76,182400.0
2015-04-28 11:20:00,21.77,21.81,21.75,21.79,198600.0,21.77,21.81,21.75,21.79,198600.0
2015-04-28 11:25:00,21.81,21.82,21.75,21.75,219600.0,21.81,21.82,21.75,21.75,219600.0
2015-04-28 11:30:00,21.75,21.77,21.73,21.75,62400.0,21.75,21.77,21.73,21.75,62400.0
2015-04-28 11:35:00,21.75,21.85,21.75,21.77,193200.0,21.75,21.85,21.75,21.77,193200.0
2015-04-28 11:40:00,21.78,21.82,21.75,21.77,75000.0,21.78,21.82,21.75,21.77,75000.0
2015-04-28 11:45:00,21.77,21.77,21.72,21.76,57000.0,21.77,21.77,21.72,21.76,57000.0
2015-04-28 11:50:00,21.75,21.77,21.73,21.75,41400.0,21.75,21.77,21.73,21.75,41400.0
2015-04-28 11:55:00,21.76,21.79,21.73,21.77,184800.0,21.76,21.79,21.73,21.77,184800.0
2015-04-28 12:00:00,21.78,21.82,21.75,21.81,224400.0,21.78,21.82,21.75,21.81,224400.0
2015-04-28 12:05:00,21.81,21.91,21.78,21.9,112800.0,21.81,21.91,21.78,21.9,112800.0
2015-04-28 12:10:00,21.9,21.91,21.86,21.89,57600.0,21.9,21.91,21.86,21.89,57600.0
2015-04-28 12:15:00,21.89,21.89,21.84,21.84,30600.0,21.89,21.89,21.84,21.84,30600.0
2015-04-28 12:20:00,21.84,21.88,21.82,21.83,162000.0,21.84,21.88,21.82,21.83,162000.0
2015-04-28 12:25:00,21.83,21.86,21.83,21.85,112200.0,21.83,21.86,21.83,21.85,112200.0
2015-04-28 12:30:00,21.84,21.86,21.82,21.83,241200.0,21.84,21.86,21.82,21.83,241200.0
2015-04-28 12:35:00,21.84,21.85,21.79,21.8,56400.0,21.84,21.85,21.79,21.8,56400.0
2015-04-28 12:40:00,21.8,21.85,21.8,21.84,63600.0,21.8,21.85,21.8,21.84,63600.0
2015-04-28 12:45:00,21.84,21.85,21.79,21.8,96600.0,21.84,21.85,21.79,21.8,96600.0
2015-04-28 12:50:00,21.8,21.85,21.8,21.84,53400.0,21.8,21.85,21.8,21.84,53400.0
2015-04-28 12:55:00,21.84,21.84,21.82,21.82,37800.0,21.84,21.84,21.82,21.82,37800.0
2015-04-28 13:00:00,21.82,21.85,21.79,21.85,32400.0,21.82,21.85,21.79,21.85,32400.0
2015-04-28 13:05:00,21.84,21.84,21.78,21.79,103200.0,21.84,21.84,21.78,21.79,103200.0
2015-04-28 13:10:00,21.79,21.82,21.76,21.78,120600.0,21.79,21.82,21.76,21.78,120600.0
2015-04-28 13:15:00,21.78,21.8,21.76,21.79,105000.0,21.78,21.8,21.76,21.79,105000.0
2015-04-28 13:20:00,21.78,21.8,21.77,21.77,25800.0,21.78,21.8,21.77,21.77,25800.0
2015-04-28 13:25:00,21.78,21.8,21.77,21.77,68400.0,21.78,21.8,21.77,21.77,68400.0
2015-04-28 13:30:00,21.77,21.78,21.77,21.77,15000.0,21.77,21.78,21.77,21.77,15000.0
2015-04-28 13:35:00,21.77,21.78,21.75,21.75,56400.0,21.77,21.78,21.75,21.75,56400.0
2015-04-28 13:40:00,21.75,21.76,21.74,21.76,16800.0,21.75,21.76,21.74,21.76,16800.0
2015-04-28 13:45:00,21.76,21.77,21.75,21.77,32400.0,21.76,21.77,21.75,21.77,32400.0
2015-04-28 13:50:00,21.77,21.77,21.71,21.71,24000.0,21.77,21.77,21.71,21.71,24000.0
2015-04-28 13:55:00,21.71,21.72,21.71,21.71,16800.0,21.71,21.72,21.71,21.71,16800.0
2015-04-28 14:00:00,21.71,21.72,21.68,21.69,43200.0,21.71,21.72,21.68,21.69,43200.0
2015-04-28 14:05:00,21.69,21.7,21.69,21.69,21600.0,21.69,21.7,21.69,21.69,21600.0
2015-04-28 14:10:00,21.69,21.7,21.66,21.66,37200.0,21.69,21.7,21.66,21.66,37200.0
2015-04-28 14:15:00,21.66,21.68,21.65,21.66,42600.0,21.66,21.68,21.65,21.66,42600.0
2015-04-28 14:20:00,21.66,21.66,21.64,21.65,27600.0,21.66,21.66,21.64,21.65,27600.0
2015-04-28 14:25:00,21.64,21.65,21.63,21.64,34200.0,21.64,21.65,21.63,21.64,34200.0
2015-04-28 14:30:00,21.65,21.67,21.64,21.67,49200.0,21.65,21.67,21.64,21.67,49200.0
2015-04-28 14:35:00,21.67,21.67,21.64,21.65,41400.0,21.67,21.67,21.64,21.65,41400.0
2015-04-28 14:40:00,21.65,21.67,21.65,21.66,163800.0,21.65,21.67,21.65,21.66,163800.0
2015-04-28 14:45:00,21.66,21.67,21.65,21.66,60000.0,21.66,21.67,21.65,21.66,60000.0
2015-04-28 14:50:00,21.66,21.67,21.65,21.66,33600.0,21.66,21.67,21.65,21.66,33600.0
2015-04-28 14:55:00,21.66,21.67,21.65,21.65,21000.0,21.66,21.67,21.65,21.65,21000.0
2015-04-28 15:00:00,21.65,21.67,21.65,21.66,36600.0,21.65,21.67,21.65,21.66,36600.0
2015-04-28 15:05:00,21.67,21.67,21.65,21.65,57000.0,21.67,21.67,21.65,21.65,57000.0
2015-04-28 15:10:00,21.65,21.66,21.63,21.63,35400.0,21.65,21.66,21.63,21.63,35400.0
2015-04-28 15:15:00,21.64,21.64,21.6,21.6,64800.0,21.64,21.64,21.6,21.6,64800.0
2015-04-28 15:20:00,21.6,21.64,21.57,21.63,93000.0,21.6,21.64,21.57,21.63,93000.0
2015-04-28 15:25:00,21.64,21.64,21.61,21.63,60600.0,21.64,21.64,21.61,21.63,60600.0
2015-04-28 15:30:00,21.63,21.64,21.63,21.63,104400.0,21.63,21.64,21.63,21.63,104400.0
2015-04-28 15:35:00,21.63,21.64,21.62,21.64,67800.0,21.63,21.64,21.62,21.64,67800.0
2015-04-28 15:40:00,21.64,21.67,21.64,21.64,150000.0,21.64,21.67,21.64,21.64,150000.0
2015-04-28 15:45:00,21.64,21.66,21.62,21.63,127800.0,21.64,21.66,21.62,21.63,127800.0
2015-04-28 15:50:00,21.62,21.65,21.62,21.64,122400.0,21.62,21.65,21.62,21.64,122400.0
2015-04-28 15:55:00,21.64,21.66,21.63,21.65,452400.0,21.64,21.66,21.63,21.65,452400.0
2015-04-29 09:30:00,21.63,21.79,21.63,21.72,111000.0,21.63,21.79,21.63,21.72,111000.0
2015-04-29 09:35:00,21.75,21.82,21.67,21.8,131400.0,21.75,21.82,21.67,21.8,131400.0
2015-04-29 09:40:00,21.8,21.83,21.72,21.75,90600.0,21.8,21.83,21.72,21.75,90600.0
2015-04-29 09:45:00,21.75,21.79,21.71,21.72,99600.0,21.75,21.79,21.71,21.72,99600.0
2015-04-29 09:50:00,21.73,21.78,21.69,21.75,74400.0,21.73,21.78,21.69,21.75,74400.0
2015-04-29 09:55:00,21.76,21.78,21.71,21.72,132600.0,21.76,21.78,21.71,21.72,132600.0
2015-04-29 10:00:00,21.71,21.75,21.66,21.69,57000.0,21.71,21.75,21.66,21.69,57000.0
2015-04-29 10:05:00,21.67,21.69,21.61,21.69,49200.0,21.67,21.69,21.61,21.69,49200.0
2015-04-29 10:10:00,21.69,21.72,21.64,21.72,46200.0,21.69,21.72,21.64,21.72,46200.0
2015-04-29 10:15:00,21.71,21.73,21.66,21.69,38400.0,21.71,21.73,21.66,21.69,38400.0
2015-04-29 10:20:00,21.69,21.69,21.58,21.6,40200.0,21.69,21.69,21.58,21.6,40200.0
2015-04-29 10:25:00,21.58,21.67,21.58,21.6,43200.0,21.58,21.67,21.58,21.6,43200.0
2015-04-29 10:30:00,21.59,21.63,21.58,21.61,39600.0,21.59,21.63,21.58,21.61,39600.0
2015-04-29 10:35:00,21.61,21.64,21.56,21.64,49200.0,21.61,21.64,21.56,21.64,49200.0
2015-04-29 10:40:00,21.63,21.65,21.6,21.61,55800.0,21.63,21.65,21.6,21.61,55800.0
2015-04-29 10:45:00,21.61,21.61,21.58,21.6,27000.0,21.61,21.61,21.58,21.6,27000.0
2015-04-29 10:50:00,21.61,21.63,21.58,21.63,58200.0,21.61,21.63,21.58,21.63,58200.0
2015-04-29 10:55:00,21.61,21.64,21.6,21.63,58800.0,21.61,21.64,21.6,21.63,58800.0
2015-04-29 11:00:00,21.63,21.68,21.62,21.68,36000.0,21.63,21.68,21.62,21.68,36000.0
2015-04-29 11:05:00,21.68,21.72,21.64,21.72,74400.0,21.68,21.72,21.64,21.72,74400.0
2015-04-29 11:10:00,21.71,21.74,21.69,21.73,107400.0,21.71,21.74,21.69,21.73,107400.0
2015-04-29 11:15:00,21.73,21.74,21.71,21.72,160200.0,21.73,21.74,21.71,21.72,160200.0
2015-04-29 11:20:00,21.72,21.73,21.67,21.68,40800.0,21.72,21.73,21.67,21.68,40800.0
2015-04-29 11:25:00,21.67,21.72,21.67,21.68,63000.0,21.67,21.72,21.67,21.68,63000.0
2015-04-29 11:30:00,21.68,21.71,21.67,21.71,58200.0,21.68,21.71,21.67,21.71,58200.0
2015-04-29 11:35:00,21.71,21.73,21.69,21.71,46800.0,21.71,21.73,21.69,21.71,46800.0
2015-04-29 11:40:00,21.71,21.74,21.7,21.71,46200.0,21.71,21.74,21.7,21.71,46200.0
2015-04-29 11:45:00,21.7,21.73,21.7,21.72,61200.0,21.7,21.73,21.7,21.72,61200.0
2015-04-29 11:50:00,21.73,21.73,21.7,21.73,61800.0,21.73,21.73,21.7,21.73,61800.0
2015-04-29 11:55:00,21.73,21.74,21.71,21.72,112800.0,21.73,21.74,21.71,21.72,112800.0
2015-04-29 12:00:00,21.72,21.72,21.7,21.71,68400.0,21.72,21.72,21.7,21.71,68400.0
2015-04-29 12:05:00,21.72,21.72,21.69,21.7,70200.0,21.72,21.72,21.69,21.7,70200.0
2015-04-29 12:10:00,21.7,21.71,21.62,21.65,66600.0,21.7,21.71,21.62,21.65,66600.0
2015-04-29 12:15:00,21.65,21.65,21.58,21.58,67200.0,21.65,21.65,21.58,21.58,67200.0
2015-04-29 12:20:00,21.58,21.6,21.55,21.56,55800.0,21.58,21.6,21.55,21.56,55800.0
2015-04-29 12:25:00,21.55,21.55,21.5,21.52,88800.0,21.55,21.55,21.5,21.52,88800.0
2015-04-29 12:30:00,21.52,21.55,21.5,21.55,63000.0,21.52,21.55,21.5,21.55,63000.0
2015-04-29 12:35:00,21.55,21.56,21.54,21.54,40800.0,21.55,21.56,21.54,21.54,40800.0
2015-04-29 12:40:00,21.54,21.57,21.52,21.57,43800.0,21.54,21.57,21.52,21.57,43800.0
2015-04-29 12:45:00,21.57,21.62,21.57,21.61,72600.0,21.57,21.62,21.57,21.61,72600.0
2015-04-29 12:50:00,21.61,21.63,21.61,21.63,75600.0,21.61,21.63,21.61,21.63,75600.0
2015-04-29 12:55:00,21.63,21.66,21.62,21.66,64200.0,21.63,21.66,21.62,21.66,64200.0
2015-04-29 13:00:00,21.65,21.67,21.63,21.66,126600.0,21.65,21.67,21.63,21.66,126600.0
2015-04-29 13:05:00,21.66,21.66,21.61,21.63,82800.0,21.66,21.66,21.61,21.63,82800.0
2015-04-29 13:10:00,21.63,21.68,21.62,21.68,83400.0,21.63,21.68,21.62,21.68,83400.0
2015-04-29 13:15:00,21.68,21.69,21.62,21.69,183000.0,21.68,21.69,21.62,21.69,183000.0
2015-04-29 13:20:00,21.69,21.69,21.64,21.67,83400.0,21.69,21.69,21.64,21.67,83400.0
2015-04-29 13:25:00,21.68,21.69,21.61,21.66,154800.0,21.68,21.69,21.61,21.66,154800.0
2015-04-29 13:30:00,21.66,21.66,21.65,21.66,27000.0,21.66,21.66,21.65,21.66,27000.0
2015-04-29 13:35:00,21.66,21.67,21.65,21.67,54000.0,21.66,21.67,21.65,21.67,54000.0
2015-04-29 13:40:00,21.67,21.68,21.64,21.67,56400.0,21.67,21.68,21.64,21.67,56400.0
2015-04-29 13:45:00,21.68,21.68,21.66,21.67,10200.0,21.68,21.68,21.66,21.67,10200.0
2015-04-29 13:50:00,21.67,21.71,21.65,21.71,30600.0,21.67,21.71,21.65,21.71,30600.0
2015-04-29 13:55:00,21.71,21.75,21.71,21.74,46800.0,21.71,21.75,21.71,21.74,46800.0
2015-04-29 14:00:00,21.74,21.81,21.73,21.74,222000.0,21.74,21.81,21.73,21.74,222000.0
2015-04-29 14:05:00,21.76,21.78,21.69,21.69,29400.0,21.76,21.78,21.69,21.69,29400.0
2015-04-29 14:10:00,21.69,21.74,21.65,21.71,55200.0,21.69,21.74,21.65,21.71,55200.0
2015-04-29 14:15:00,21.7,21.76,21.68,21.76,45600.0,21.7,21.76,21.68,21.76,45600.0
2015-04-29 14:20:00,21.75,21.76,21.73,21.75,63600.0,21.75,21.76,21.73,21.75,63600.0
2015-04-29 14:25:00,21.75,21.75,21.71,21.75,19800.0,21.75,21.75,21.71,21.75,19800.0
2015-04-29 14:30:00,21.74,21.74,21.7,21.72,34800.0,21.74,21.74,21.7,21.72,34800.0
2015-04-29 14:35:00,21.72,21.75,21.71,21.71,39000.0,21.72,21.75,21.71,21.71,39000.0
2015-04-29 14:40:00,21.72,21.75,21.72,21.74,48600.0,21.72,21.75,21.72,21.74,48600.0
2015-04-29 14:45:00,21.74,21.75,21.71,21.73,43200.0,21.74,21.75,21.71,21.73,43200.0
2015-04-29 14:50:00,21.73,21.75,21.72,21.72,40800.0,21.73,21.75,21.72,21.72,40800.0
2015-04-29 14:55:00,21.72,21.74,21.72,21.72,28200.0,21.72,21.74,21.72,21.72,28200.0
2015-04-29 15:00:00,21.71,21.74,21.71,21.72,60600.0,21.71,21.74,21.71,21.72,60600.0
2015-04-29 15:05:00,21.71,21.73,21.71,21.72,45600.0,21.71,21.73,21.71,21.72,45600.0
2015-04-29 15:10:00,21.72,21.73,21.69,21.72,56400.0,21.72,21.73,21.69,21.72,56400.0
2015-04-29 15:15:00,21.71,21.72,21.69,21.72,67800.0,21.71,21.72,21.69,21.72,67800.0
2015-04-29 15:20:00,21.71,21.72,21.7,21.7,46200.0,21.71,21.72,21.7,21.7,46200.0
2015-04-29 15:25:00,21.7,21.72,21.7,21.71,80400.0,21.7,21.72,21.7,21.71,80400.0
2015-04-29 15:30:00,21.71,21.73,21.71,21.72,82200.0,21.71,21.73,21.71,21.72,82200.0
2015-04-29 15:35:00,21.72,21.75,21.71,21.73,157200.0,21.72,21.75,21.71,21.73,157200.0
2015-04-29 15:40:00,21.73,21.74,21.66,21.67,85800.0,21.73,21.74,21.66,21.67,85800.0
2015-04-29 15:45:00,21.67,21.69,21.66,21.69,82800.0,21.67,21.69,21.66,21.69,82800.0
2015-04-29 15:50:00,21.69,21.69,21.66,21.66,168600.0,21.69,21.69,21.66,21.66,168600.0
2015-04-29 15:55:00,21.66,21.67,21.66,21.66,274800.0,21.66,21.67,21.66,21.66,274800.0
2015-04-30 09:30:00,21.59,21.72,21.54,21.65,268800.0,21.59,21.72,21.54,21.65,268800.0
2015-04-30 09:35:00,21.67,21.77,21.67,21.76,61200.0,21.67,21.77,21.67,21.76,61200.0
2015-04-30 09:40:00,21.77,21.83,21.59,21.63,68400.0,21.77,21.83,21.59,21.63,68400.0
2015-04-30 09:45:00,21.66,21.68,21.63,21.66,72000.0,21.66,21.68,21.63,21.66,72000.0
2015-04-30 09:50:00,21.65,21.65,21.58,21.59,36600.0,21.65,21.65,21.58,21.59,36600.0
2015-04-30 09:55:00,21.58,21.58,21.46,21.48,61800.0,21.58,21.58,21.46,21.48,61800.0
2015-04-30 10:00:00,21.49,21.5,21.42,21.43,81000.0,21.49,21.5,21.42,21.43,81000.0
2015-04-30 10:05:00,21.43,21.5,21.43,21.44,46200.0,21.43,21.5,21.43,21.44,46200.0
2015-04-30 10:10:00,21.44,21.49,21.42,21.47,79800.0,21.44,21.49,21.42,21.47,79800.0
2015-04-30 10:15:00,21.47,21.47,21.41,21.42,70800.0,21.47,21.47,21.41,21.42,70800.0
2015-04-30 10:20:00,21.41,21.42,21.34,21.37,90000.0,21.41,21.42,21.34,21.37,90000.0
2015-04-30 10:25:00,21.37,21.42,21.37,21.39,46200.0,21.37,21.42,21.37,21.39,46200.0
2015-04-30 10:30:00,21.39,21.39,21.35,21.39,50400.0,21.39,21.39,21.35,21.39,50400.0
2015-04-30 10:35:00,21.38,21.39,21.33,21.35,99000.0,21.38,21.39,21.33,21.35,99000.0
2015-04-30 10:40:00,21.33,21.39,21.31,21.38,40800.0,21.33,21.39,21.31,21.38,40800.0
2015-04-30 10:45:00,21.37,21.39,21.35,21.37,88800.0,21.37,21.39,21.35,21.37,88800.0
2015-04-30 10:50:00,21.38,21.4,21.36,21.38,27600.0,21.38,21.4,21.36,21.38,27600.0
2015-04-30 10:55:00,21.38,21.44,21.37,21.44,49800.0,21.38,21.44,21.37,21.44,49800.0
2015-04-30 11:00:00,21.45,21.5,21.44,21.5,36000.0,21.45,21.5,21.44,21.5,36000.0
2015-04-30 11:05:00,21.5,21.56,21.5,21.56,55800.0,21.5,21.56,21.5,21.56,55800.0
2015-04-30 11:10:00,21.57,21.59,21.56,21.58,45000.0,21.57,21.59,21.56,21.58,45000.0
2015-04-30 11:15:00,21.58,21.58,21.52,21.52,42000.0,21.58,21.58,21.52,21.52,42000.0
2015-04-30 11:20:00,21.52,21.52,21.48,21.49,50400.0,21.52,21.52,21.48,21.49,50400.0
2015-04-30 11:25:00,21.48,21.48,21.44,21.44,67200.0,21.48,21.48,21.44,21.44,67200.0
2015-04-30 11:30:00,21.44,21.5,21.43,21.45,42000.0,21.44,21.5,21.43,21.45,42000.0
2015-04-30 11:35:00,21.45,21.45,21.37,21.37,96600.0,21.45,21.45,21.37,21.37,96600.0
2015-04-30 11:40:00,21.37,21.4,21.37,21.39,41400.0,21.37,21.4,21.37,21.39,41400.0
2015-04-30 11:45:00,21.38,21.42,21.38,21.42,25200.0,21.38,21.42,21.38,21.42,25200.0
2015-04-30 11:50:00,21.41,21.42,21.4,21.4,36600.0,21.41,21.42,21.4,21.4,36600.0
2015-04-30 11:55:00,21.4,21.41,21.36,21.38,137400.0,21.4,21.41,21.36,21.38,137400.0
2015-04-30 12:00:00,21.38,21.41,21.38,21.4,18000.0,21.38,21.41,21.38,21.4,18000.0
2015-04-30 12:05:00,21.4,21.44,21.4,21.42,31200.0,21.4,21.44,21.4,21.42,31200.0
2015-04-30 12:10:00,21.41,21.45,21.4,21.45,15600.0,21.41,21.45,21.4,21.45,15600.0
2015-04-30 12:15:00,21.44,21.44,21.43,21.44,15000.0,21.44,21.44,21.43,21.44,15000.0
2015-04-30 12:20:00,21.45,21.47,21.44,21.45,15000.0,21.45,21.47,21.44,21.45,15000.0
2015-04-30 12:25:00,21.46,21.47,21.41,21.41,20400.0,21.46,21.47,21.41,21.41,20400.0
2015-04-30 12:30:00,21.4,21.44,21.39,21.44,21000.0,21.4,21.44,21.39,21.44,21000.0
2015-04-30 12:35:00,21.42,21.43,21.41,21.43,22200.0,21.42,21.43,21.41,21.43,22200.0
2015-04-30 12:40:00,21.44,21.45,21.4,21.4,109200.0,21.44,21.45,21.4,21.4,109200.0
2015-04-30 12:45:00,21.4,21.41,21.38,21.39,25800.0,21.4,21.41,21.38,21.39,25800.0
2015-04-30 12:50:00,21.39,21.4,21.32,21.32,34200.0,21.39,21.4,21.32,21.32,34200.0
2015-04-30 12:55:00,21.33,21.33,21.3,21.33,36600.0,21.33,21.33,21.3,21.33,36600.0
2015-04-30 13:00:00,21.33,21.33,21.28,21.32,46800.0,21.33,21.33,21.28,21.32,46800.0
2015-04-30 13:05:00,21.33,21.33,21.29,21.31,28200.0,21.33,21.33,21.29,21.31,28200.0
2015-04-30 13:10:00,21.3,21.3,21.26,21.26,100800.0,21.3,21.3,21.26,21.26,100800.0
2015-04-30 13:15:00,21.26,21.29,21.25,21.28,115200.0,21.26,21.29,21.25,21.28,115200.0
2015-04-30 13:20:00,21.29,21.3,21.27,21.29,43200.0,21.29,21.3,21.27,21.29,43200.0
2015-04-30 13:25:00,21.3,21.33,21.29,21.31,87000.0,21.3,21.33,21.29,21.31,87000.0
2015-04-30 13:30:00,21.31,21.36,21.29,21.36,31800.0,21.31,21.36,21.29,21.36,31800.0
2015-04-30 13:35:00,21.35,21.38,21.35,21.37,52200.0,21.35,21.38,21.35,21.37,52200.0
2015-04-30 13:40:00,21.36,21.38,21.36,21.37,61800.0,21.36,21.38,21.36,21.37,61800.0
2015-04-30 13:45:00,21.38,21.38,21.33,21.36,126000.0,21.38,21.38,21.33,21.36,126000.0
2015-04-30 13:50:00,21.35,21.36,21.34,21.36,45000.0,21.35,21.36,21.34,21.36,45000.0
2015-04-30 13:55:00,21.35,21.37,21.32,21.32,22200.0,21.35,21.37,21.32,21.32,22200.0
2015-04-30 14:00:00,21.32,21.32,21.29,21.3,17400.0,21.32,21.32,21.29,21.3,17400.0
2015-04-30 14:05:00,21.29,21.3,21.28,21.29,16800.0,21.29,21.3,21.28,21.29,16800.0
2015-04-30 14:10:00,21.29,21.32,21.27,21.32,150600.0,21.29,21.32,21.27,21.32,150600.0
2015-04-30 14:15:00,21.32,21.34,21.29,21.31,84000.0,21.32,21.34,21.29,21.31,84000.0
2015-04-30 14:20:00,21.32,21.32,21.21,21.21,50400.0,21.32,21.32,21.21,21.21,50400.0
2015-04-30 14:25:00,21.2,21.24,21.2,21.2,33600.0,21.2,21.24,21.2,21.2,33600.0
2015-04-30 14:30:00,21.2,21.2,21.13,21.14,108600.0,21.2,21.2,21.13,21.14,108600.0
2015-04-30 14:35:00,21.13,21.18,21.13,21.18,35400.0,21.13,21.18,21.13,21.18,35400.0
2015-04-30 14:40:00,21.19,21.19,21.14,21.17,43800.0,21.19,21.19,21.14,21.17,43800.0
2015-04-30 14:45:00,21.18,21.2,21.15,21.17,25800.0,21.18,21.2,21.15,21.17,25800.0
2015-04-30 14:50:00,21.17,21.2,21.16,21.19,14400.0,21.17,21.2,21.16,21.19,14400.0
2015-04-30 14:55:00,21.18,21.18,21.13,21.14,29400.0,21.18,21.18,21.13,21.14,29400.0
2015-04-30 15:00:00,21.13,21.14,21.08,21.11,61800.0,21.13,21.14,21.08,21.11,61800.0
2015-04-30 15:05:00,21.1,21.11,21.08,21.09,54600.0,21.1,21.11,21.08,21.09,54600.0
2015-04-30 15:10:00,21.08,21.11,21.05,21.11,127800.0,21.08,21.11,21.05,21.11,127800.0
2015-04-30 15:15:00,21.11,21.14,21.11,21.13,91200.0,21.11,21.14,21.11,21.13,91200.0
2015-04-30 15:20:00,21.13,21.13,21.07,21.09,63600.0,21.13,21.13,21.07,21.09,63600.0
2015-04-30 15:25:00,21.09,21.09,21.02,21.04,57600.0,21.09,21.09,21.02,21.04,57600.0
2015-04-30 15:30:00,21.04,21.11,21.03,21.11,77400.0,21.04,21.11,21.03,21.11,77400.0
2015-04-30 15:35:00,21.11,21.15,21.1,21.13,108600.0,21.11,21.15,21.1,21.13,108600.0
2015-04-30 15:40:00,21.14,21.14,21.08,21.1,48000.0,21.14,21.14,21.08,21.1,48000.0
2015-04-30 15:45:00,21.1,21.16,21.1,21.15,154800.0,21.1,21.16,21.1,21.15,154800.0
2015-04-30 15:50:00,21.15,21.16,21.14,21.16,253200.0,21.15,21.16,21.14,21.16,253200.0
2015-04-30 15:55:00,21.16,21.18,21.11,21.11,736800.0,21.16,21.18,21.11,21.11,736800.0
2015-05-01 09:30:00,21.19,21.51,21.19,21.36,675000.0,21.19,21.51,21.19,21.36,675000.0
2015-05-01 09:35:00,21.36,21.41,21.25,21.37,80400.0,21.36,21.41,21.25,21.37,80400.0
2015-05-01 09:40:00,21.37,21.42,21.36,21.4,93600.0,21.37,21.42,21.36,21.4,93600.0
2015-05-01 09:45:00,21.41,21.42,21.35,21.41,99000.0,21.41,21.42,21.35,21.41,99000.0
2015-05-01 09:50:00,21.38,21.39,21.29,21.33,58800.0,21.38,21.39,21.29,21.33,58800.0
2015-05-01 09:55:00,21.33,21.4,21.29,21.37,107400.0,21.33,21.4,21.29,21.37,107400.0
2015-05-01 10:00:00,21.36,21.37,21.33,21.33,43200.0,21.36,21.37,21.33,21.33,43200.0
2015-05-01 10:05:00,21.32,21.36,21.32,21.33,70800.0,21.32,21.36,21.32,21.33,70800.0
2015-05-01 10:10:00,21.33,21.4,21.33,21.35,52200.0,21.33,21.4,21.33,21.35,52200.0
2015-05-01 10:15:00,21.36,21.39,21.32,21.39,37200.0,21.36,21.39,21.32,21.39,37200.0
2015-05-01 10:20:00,21.41,21.41,21.33,21.37,41400.0,21.41,21.41,21.33,21.37,41400.0
2015-05-01 10:25:00,21.36,21.43,21.36,21.37,87000.0,21.36,21.43,21.36,21.37,87000.0
2015-05-01 10:30:00,21.38,21.41,21.35,21.35,60000.0,21.38,21.41,21.35,21.35,60000.0
2015-05-01 10:35:00,21.36,21.36,21.31,21.34,37200.0,21.36,21.36,21.31,21.34,37200.0
2015-05-01 10:40:00,21.33,21.36,21.3,21.35,129000.0,21.33,21.36,21.3,21.35,129000.0
2015-05-01 10:45:00,21.35,21.4,21.35,21.37,127800.0,21.35,21.4,21.35,21.37,127800.0
2015-05-01 10:50:00,21.39,21.44,21.37,21.43,73200.0,21.39,21.44,21.37,21.43,73200.0
2015-05-01 10:55:00,21.44,21.48,21.43,21.47,41400.0,21.44,21.48,21.43,21.47,41400.0
2015-05-01 11:00:00,21.48,21.48,21.44,21.44,48600.0,21.48,21.48,21.44,21.44,48600.0
2015-05-01 11:05:00,21.43,21.46,21.42,21.43,36000.0,21.43,21.46,21.42,21.43,36000.0
2015-05-01 11:10:00,21.43,21.46,21.42,21.43,409200.0,21.43,21.46,21.42,21.43,409200.0
2015-05-01 11:15:00,21.43,21.46,21.42,21.44,393000.0,21.43,21.46,21.42,21.44,393000.0
2015-05-01 11:20:00,21.45,21.45,21.37,21.37,54600.0,21.45,21.45,21.37,21.37,54600.0
2015-05-01 11:25:00,21.37,21.4,21.36,21.36,38400.0,21.37,21.4,21.36,21.36,38400.0
2015-05-01 11:30:00,21.37,21.39,21.25,21.28,124200.0,21.37,21.39,21.25,21.28,124200.0
2015-05-01 11:35:00,21.27,21.27,21.23,21.25,101400.0,21.27,21.27,21.23,21.25,101400.0
2015-05-01 11:40:00,21.25,21.26,21.22,21.23,27600.0,21.25,21.26,21.22,21.23,27600.0
2015-05-01 11:45:00,21.23,21.23,21.15,21.15,48000.0,21.23,21.23,21.15,21.15,48000.0
2015-05-01 11:50:00,21.14,21.17,21.11,21.11,70200.0,21.14,21.17,21.11,21.11,70200.0
2015-05-01 11:55:00,21.1,21.17,21.1,21.16,96600.0,21.1,21.17,21.1,21.16,96600.0
2015-05-01 12:00:00,21.15,21.15,21.13,21.15,34800.0,21.15,21.15,21.13,21.15,34800.0
2015-05-01 12:05:00,21.16,21.17,21.15,21.15,81000.0,21.16,21.17,21.15,21.15,81000.0
2015-05-01 12:10:00,21.15,21.15,21.13,21.13,103200.0,21.15,21.15,21.13,21.13,103200.0
2015-05-01 12:15:00,21.12,21.17,21.12,21.15,70200.0,21.12,21.17,21.12,21.15,70200.0
2015-05-01 12:20:00,21.15,21.17,21.15,21.15,28800.0,21.15,21.17,21.15,21.15,28800.0
2015-05-01 12:25:00,21.15,21.17,21.14,21.17,25200.0,21.15,21.17,21.14,21.17,25200.0
2015-05-01 12:30:00,21.17,21.18,21.14,21.15,59400.0,21.17,21.18,21.14,21.15,59400.0
2015-05-01 12:35:00,21.15,21.17,21.09,21.12,107400.0,21.15,21.17,21.09,21.12,107400.0
2015-05-01 12:40:00,21.14,21.14,21.08,21.11,137400.0,21.14,21.14,21.08,21.11,137400.0
2015-05-01 12:45:00,21.11,21.16,21.08,21.1,91200.0,21.11,21.16,21.08,21.1,91200.0
2015-05-01 12:50:00,21.1,21.13,21.09,21.12,105000.0,21.1,21.13,21.09,21.12,105000.0
2015-05-01 12:55:00,21.11,21.17,21.08,21.17,178200.0,21.11,21.17,21.08,21.17,178200.0
2015-05-01 13:00:00,21.17,21.17,21.14,21.14,22200.0,21.17,21.17,21.14,21.14,22200.0
2015-05-01 13:05:00,21.14,21.14,21.08,21.1,66000.0,21.14,21.14,21.08,21.1,66000.0
2015-05-01 13:10:00,21.1,21.14,21.1,21.14,12600.0,21.1,21.14,21.1,21.14,12600.0
2015-05-01 13:15:00,21.15,21.17,21.14,21.14,29400.0,21.15,21.17,21.14,21.14,29400.0
2015-05-01 13:20:00,21.15,21.18,21.13,21.18,70800.0,21.15,21.18,21.13,21.18,70800.0
2015-05-01 13:25:00,21.18,21.18,21.16,21.17,64200.0,21.18,21.18,21.16,21.17,64200.0
2015-05-01 13:30:00,21.18,21.21,21.18,21.19,24000.0,21.18,21.21,21.18,21.19,24000.0
2015-05-01 13:35:00,21.19,21.2,21.18,21.19,18000.0,21.19,21.2,21.18,21.19,18000.0
2015-05-01 13:40:00,21.19,21.21,21.16,21.17,79800.0,21.19,21.21,21.16,21.17,79800.0
2015-05-01 13:45:00,21.17,21.18,21.14,21.15,43800.0,21.17,21.18,21.14,21.15,43800.0
2015-05-01 13:50:00,21.16,21.2,21.16,21.2,26400.0,21.16,21.2,21.16,21.2,26400.0
2015-05-01 13:55:00,21.2,21.2,21.18,21.2,21000.0,21.2,21.2,21.18,21.2,21000.0
2015-05-01 14:00:00,21.21,21.24,21.2,21.22,22200.0,21.21,21.24,21.2,21.22,22200.0
2015-05-01 14:05:00,21.23,21.24,21.2,21.21,29400.0,21.23,21.24,21.2,21.21,29400.0
2015-05-01 14:10:00,21.2,21.22,21.2,21.21,31200.0,21.2,21.22,21.2,21.21,31200.0
2015-05-01 14:15:00,21.21,21.22,21.2,21.22,18600.0,21.21,21.22,21.2,21.22,18600.0
2015-05-01 14:20:00,21.21,21.25,21.21,21.24,43200.0,21.21,21.25,21.21,21.24,43200.0
2015-05-01 14:25:00,21.23,21.27,21.23,21.25,32400.0,21.23,21.27,21.23,21.25,32400.0
2015-05-01 14:30:00,21.24,21.24,21.22,21.22,17400.0,21.24,21.24,21.22,21.22,17400.0
2015-05-01 14:35:00,21.22,21.26,21.22,21.26,16200.0,21.22,21.26,21.22,21.26,16200.0
2015-05-01 14:40:00,21.26,21.26,21.24,21.24,76800.0,21.26,21.26,21.24,21.24,76800.0
2015-05-01 14:45:00,21.24,21.24,21.21,21.23,22800.0,21.24,21.24,21.21,21.23,22800.0
2015-05-01 14:50:00,21.23,21.23,21.19,21.21,37800.0,21.23,21.23,21.19,21.21,37800.0
2015-05-01 14:55:00,21.21,21.21,21.18,21.19,37800.0,21.21,21.21,21.18,21.19,37800.0
2015-05-01 15:00:00,21.18,21.2,21.17,21.2,31200.0,21.18,21.2,21.17,21.2,31200.0
2015-05-01 15:05:00,21.19,21.2,21.19,21.2,23400.0,21.19,21.2,21.19,21.2,23400.0
2015-05-01 15:10:00,21.2,21.24,21.2,21.24,28200.0,21.2,21.24,21.2,21.24,28200.0
2015-05-01 15:15:00,21.24,21.24,21.22,21.22,23400.0,21.24,21.24,21.22,21.22,23400.0
2015-05-01 15:20:00,21.22,21.22,21.18,21.2,63600.0,21.22,21.22,21.18,21.2,63600.0
2015-05-01 15:25:00,21.2,21.2,21.16,21.17,70200.0,21.2,21.2,21.16,21.17,70200.0
2015-05-01 15:30:00,21.17,21.21,21.16,21.19,93000.0,21.17,21.21,21.16,21.19,93000.0
2015-05-01 15:35:00,21.2,21.23,21.18,21.18,66000.0,21.2,21.23,21.18,21.18,66000.0
2015-05-01 15:40:00,21.19,21.22,21.19,21.21,214800.0,21.19,21.22,21.19,21.21,214800.0
2015-05-01 15:45:00,21.2,21.27,21.19,21.26,375000.0,21.2,21.27,21.19,21.26,375000.0
2015-05-01 15:50:00,21.25,21.27,21.24,21.26,291000.0,21.25,21.27,21.24,21.26,291000.0
2015-05-01 15:55:00,21.25,21.31,21.2,21.2,1332000.0,21.25,21.31,21.2,21.2,1332000.0
2015-05-04 09:30:00,21.27,21.42,21.27,21.36,65400.0,21.27,21.42,21.27,21.36,65400.0
2015-05-04 09:35:00,21.34,21.39,21.31,21.32,54000.0,21.34,21.39,21.31,21.32,54000.0
2015-05-04 09:40:00,21.32,21.35,21.26,21.32,99600.0,21.32,21.35,21.26,21.32,99600.0
2015-05-04 09:45:00,21.29,21.36,21.29,21.33,76800.0,21.29,21.36,21.29,21.33,76800.0
2015-05-04 09:50:00,21.34,21.49,21.32,21.49,102000.0,21.34,21.49,21.32,21.49,102000.0
2015-05-04 09:55:00,21.49,21.55,21.45,21.53,53400.0,21.49,21.55,21.45,21.53,53400.0
2015-05-04 10:00:00,21.51,21.54,21.45,21.5,221400.0,21.51,21.54,21.45,21.5,221400.0
2015-05-04 10:05:00,21.51,21.52,21.45,21.46,70200.0,21.51,21.52,21.45,21.46,70200.0
2015-05-04 10:10:00,21.46,21.49,21.44,21.46,118200.0,21.46,21.49,21.44,21.46,118200.0
2015-05-04 10:15:00,21.46,21.5,21.46,21.49,24000.0,21.46,21.5,21.46,21.49,24000.0
2015-05-04 10:20:00,21.51,21.52,21.47,21.52,37200.0,21.51,21.52,21.47,21.52,37200.0
2015-05-04 10:25:00,21.54,21.56,21.53,21.55,99000.0,21.54,21.56,21.53,21.55,99000.0
2015-05-04 10:30:00,21.54,21.55,21.49,21.5,71400.0,21.54,21.55,21.49,21.5,71400.0
2015-05-04 10:35:00,21.52,21.55,21.5,21.5,66600.0,21.52,21.55,21.5,21.5,66600.0
2015-05-04 10:40:00,21.5,21.52,21.47,21.52,42000.0,21.5,21.52,21.47,21.52,42000.0
2015-05-04 10:45:00,21.52,21.52,21.46,21.49,51600.0,21.52,21.52,21.46,21.49,51600.0
2015-05-04 10:50:00,21.48,21.5,21.46,21.47,25800.0,21.48,21.5,21.46,21.47,25800.0
2015-05-04 10:55:00,21.46,21.47,21.44,21.47,55800.0,21.46,21.47,21.44,21.47,55800.0
2015-05-04 11:00:00,21.47,21.49,21.47,21.47,73800.0,21.47,21.49,21.47,21.47,73800.0
2015-05-04 11:05:00,21.47,21.47,21.41,21.41,73800.0,21.47,21.47,21.41,21.41,73800.0
2015-05-04 11:10:00,21.41,21.45,21.41,21.42,51600.0,21.41,21.45,21.41,21.42,51600.0
2015-05-04 11:15:00,21.42,21.46,21.39,21.44,55200.0,21.42,21.46,21.39,21.44,55200.0
2015-05-04 11:20:00,21.45,21.45,21.4,21.43,21000.0,21.45,21.45,21.4,21.43,21000.0
2015-05-04 11:25:00,21.42,21.46,21.42,21.43,97200.0,21.42,21.46,21.42,21.43,97200.0
2015-05-04 11:30:00,21.44,21.44,21.42,21.44,47400.0,21.44,21.44,21.42,21.44,47400.0
2015-05-04 11:35:00,21.44,21.46,21.44,21.46,22800.0,21.44,21.46,21.44,21.46,22800.0
2015-05-04 11:40:00,21.46,21.47,21.45,21.47,21600.0,21.46,21.47,21.45,21.47,21600.0
2015-05-04 11:45:00,21.47,21.48,21.46,21.47,68400.0,21.47,21.48,21.46,21.47,68400.0
2015-05-04 11:50:00,21.47,21.47,21.43,21.45,72000.0,21.47,21.47,21.43,21.45,72000.0
2015-05-04 11:55:00,21.46,21.48,21.46,21.47,60000.0,21.46,21.48,21.46,21.47,60000.0
2015-05-04 12:00:00,21.47,21.47,21.46,21.47,57000.0,21.47,21.47,21.46,21.47,57000.0
2015-05-04 12:05:00,21.46,21.48,21.46,21.46,48000.0,21.46,21.48,21.46,21.46,48000.0
2015-05-04 12:10:00,21.46,21.49,21.46,21.46,65400.0,21.46,21.49,21.46,21.46,65400.0
2015-05-04 12:15:00,21.46,21.46,21.42,21.46,45000.0,21.46,21.46,21.42,21.46,45000.0
2015-05-04 12:20:00,21.46,21.5,21.42,21.44,71400.0,21.46,21.5,21.42,21.44,71400.0
2015-05-04 12:25:00,21.46,21.48,21.45,21.47,22800.0,21.46,21.48,21.45,21.47,22800.0
2015-05-04 12:30:00,21.47,21.47,21.42,21.47,37200.0,21.47,21.47,21.42,21.47,37200.0
2015-05-04 12:35:00,21.47,21.47,21.46,21.46,37800.0,21.47,21.47,21.46,21.46,37800.0
2015-05-04 12:40:00,21.46,21.48,21.44,21.47,49200.0,21.46,21.48,21.44,21.47,49200.0
2015-05-04 12:45:00,21.47,21.48,21.46,21.47,103800.0,21.47,21.48,21.46,21.47,103800.0
2015-05-04 12:50:00,21.47,21.48,21.46,21.46,53400.0,21.47,21.48,21.46,21.46,53400.0
2015-05-04 12:55:00,21.46,21.48,21.45,21.46,18000.0,21.46,21.48,21.45,21.46,18000.0
2015-05-04 13:00:00,21.46,21.46,21.44,21.44,19800.0,21.46,21.46,21.44,21.44,19800.0
2015-05-04 13:05:00,21.44,21.44,21.4,21.41,28800.0,21.44,21.44,21.4,21.41,28800.0
2015-05-04 13:10:00,21.41,21.42,21.39,21.41,41400.0,21.41,21.42,21.39,21.41,41400.0
2015-05-04 13:15:00,21.4,21.41,21.39,21.41,37200.0,21.4,21.41,21.39,21.41,37200.0
2015-05-04 13:20:00,21.42,21.43,21.38,21.38,25200.0,21.42,21.43,21.38,21.38,25200.0
2015-05-04 13:25:00,21.39,21.42,21.39,21.41,34200.0,21.39,21.42,21.39,21.41,34200.0
2015-05-04 13:30:00,21.41,21.42,21.38,21.39,29400.0,21.41,21.42,21.38,21.39,29400.0
2015-05-04 13:35:00,21.39,21.39,21.36,21.38,63000.0,21.39,21.39,21.36,21.38,63000.0
2015-05-04 13:40:00,21.38,21.42,21.38,21.39,20400.0,21.38,21.42,21.38,21.39,20400.0
2015-05-04 13:45:00,21.38,21.41,21.37,21.4,29400.0,21.38,21.41,21.37,21.4,29400.0
2015-05-04 13:50:00,21.39,21.42,21.39,21.4,19200.0,21.39,21.42,21.39,21.4,19200.0
2015-05-04 13:55:00,21.4,21.43,21.39,21.43,16800.0,21.4,21.43,21.39,21.43,16800.0
2015-05-04 14:00:00,21.44,21.44,21.39,21.4,141000.0,21.44,21.44,21.39,21.4,141000.0
2015-05-04 14:05:00,21.4,21.42,21.37,21.37,40800.0,21.4,21.42,21.37,21.37,40800.0
2015-05-04 14:10:00,21.37,21.38,21.35,21.35,30000.0,21.37,21.38,21.35,21.35,30000.0
2015-05-04 14:15:00,21.35,21.39,21.35,21.37,35400.0,21.35,21.39,21.35,21.37,35400.0
2015-05-04 14:20:00,21.36,21.37,21.34,21.34,49800.0,21.36,21.37,21.34,21.34,49800.0
2015-05-04 14:25:00,21.34,21.35,21.33,21.33,82200.0,21.34,21.35,21.33,21.33,82200.0
2015-05-04 14:30:00,21.33,21.33,21.31,21.33,49800.0,21.33,21.33,21.31,21.33,49800.0
2015-05-04 14:35:00,21.33,21.34,21.31,21.32,43200.0,21.33,21.34,21.31,21.32,43200.0
2015-05-04 14:40:00,21.33,21.34,21.31,21.32,58800.0,21.33,21.34,21.31,21.32,58800.0
2015-05-04 14:45:00,21.32,21.33,21.31,21.31,41400.0,21.32,21.33,21.31,21.31,41400.0
2015-05-04 14:50:00,21.31,21.33,21.31,21.32,59400.0,21.31,21.33,21.31,21.32,59400.0
2015-05-04 14:55:00,21.32,21.33,21.31,21.31,48000.0,21.32,21.33,21.31,21.31,48000.0
2015-05-04 15:00:00,21.31,21.31,21.29,21.29,28800.0,21.31,21.31,21.29,21.29,28800.0
2015-05-04 15:05:00,21.29,21.3,21.27,21.27,84000.0,21.29,21.3,21.27,21.27,84000.0
2015-05-04 15:10:00,21.27,21.3,21.26,21.29,78000.0,21.27,21.3,21.26,21.29,78000.0
2015-05-04 15:15:00,21.29,21.31,21.28,21.3,58200.0,21.29,21.31,21.28,21.3,58200.0
2015-05-04 15:20:00,21.3,21.31,21.29,21.29,51000.0,21.3,21.31,21.29,21.29,51000.0
2015-05-04 15:25:00,21.29,21.31,21.29,21.31,66000.0,21.29,21.31,21.29,21.31,66000.0
2015-05-04 15:30:00,21.31,21.32,21.29,21.31,66600.0,21.31,21.32,21.29,21.31,66600.0
2015-05-04 15:35:00,21.31,21.32,21.3,21.3,82800.0,21.31,21.32,21.3,21.3,82800.0
2015-05-04 15:40:00,21.3,21.3,21.28,21.29,96600.0,21.3,21.3,21.28,21.29,96600.0
2015-05-04 15:45:00,21.3,21.33,21.29,21.32,142200.0,21.3,21.33,21.29,21.32,142200.0
2015-05-04 15:50:00,21.32,21.32,21.29,21.29,149400.0,21.32,21.32,21.29,21.29,149400.0
2015-05-04 15:55:00,21.29,21.3,21.27,21.29,365400.0,21.29,21.3,21.27,21.29,365400.0
2015-05-05 09:30:00,21.15,21.41,21.15,21.21,352200.0,21.15,21.41,21.15,21.21,352200.0
2015-05-05 09:35:00,21.19,21.25,21.01,21.05,151200.0,21.19,21.25,21.01,21.05,151200.0
2015-05-05 09:40:00,21.08,21.08,20.92,20.93,208800.0,21.08,21.08,20.92,20.93,208800.0
2015-05-05 09:45:00,20.95,20.97,20.85,20.88,102000.0,20.95,20.97,20.85,20.88,102000.0
2015-05-05 09:50:00,20.88,20.89,20.84,20.88,59400.0,20.88,20.89,20.84,20.88,59400.0
2015-05-05 09:55:00,20.88,20.96,20.87,20.93,72000.0,20.88,20.96,20.87,20.93,72000.0
2015-05-05 10:00:00,20.92,20.94,20.88,20.93,240000.0,20.92,20.94,20.88,20.93,240000.0
2015-05-05 10:05:00,20.92,21.04,20.91,21.04,108600.0,20.92,21.04,20.91,21.04,108600.0
2015-05-05 10:10:00,21.03,21.04,20.95,20.96,103200.0,21.03,21.04,20.95,20.96,103200.0
2015-05-05 10:15:00,20.96,20.99,20.89,20.92,300600.0,20.96,20.99,20.89,20.92,300600.0
2015-05-05 10:20:00,20.91,20.98,20.88,20.93,71400.0,20.91,20.98,20.88,20.93,71400.0
2015-05-05 10:25:00,20.93,20.96,20.89,20.9,97200.0,20.93,20.96,20.89,20.9,97200.0
2015-05-05 10:30:00,20.9,20.9,20.85,20.87,63000.0,20.9,20.9,20.85,20.87,63000.0
2015-05-05 10:35:00,20.87,20.89,20.84,20.84,20400.0,20.87,20.89,20.84,20.84,20400.0
2015-05-05 10:40:00,20.86,20.86,20.8,20.85,85800.0,20.86,20.86,20.8,20.85,85800.0
2015-05-05 10:45:00,20.87,20.88,20.81,20.85,177600.0,20.87,20.88,20.81,20.85,177600.0
2015-05-05 10:50:00,20.84,20.86,20.77,20.77,45600.0,20.84,20.86,20.77,20.77,45600.0
2015-05-05 10:55:00,20.78,20.79,20.74,20.74,78600.0,20.78,20.79,20.74,20.74,78600.0
2015-05-05 11:00:00,20.74,20.75,20.66,20.67,99000.0,20.74,20.75,20.66,20.67,99000.0
2015-05-05 11:05:00,20.67,20.68,20.62,20.66,109200.0,20.67,20.68,20.62,20.66,109200.0
2015-05-05 11:10:00,20.66,20.68,20.6,20.68,100800.0,20.66,20.68,20.6,20.68,100800.0
2015-05-05 11:15:00,20.67,20.73,20.66,20.71,130800.0,20.67,20.73,20.66,20.71,130800.0
2015-05-05 11:20:00,20.72,20.74,20.68,20.69,132000.0,20.72,20.74,20.68,20.69,132000.0
2015-05-05 11:25:00,20.68,20.69,20.65,20.68,76200.0,20.68,20.69,20.65,20.68,76200.0
2015-05-05 11:30:00,20.67,20.72,20.66,20.72,88800.0,20.67,20.72,20.66,20.72,88800.0
2015-05-05 11:35:00,20.72,20.74,20.69,20.7,116400.0,20.72,20.74,20.69,20.7,116400.0
2015-05-05 11:40:00,20.7,20.78,20.7,20.78,108600.0,20.7,20.78,20.7,20.78,108600.0
2015-05-05 11:45:00,20.77,20.79,20.76,20.78,106200.0,20.77,20.79,20.76,20.78,106200.0
2015-05-05 11:50:00,20.77,20.77,20.74,20.76,38400.0,20.77,20.77,20.74,20.76,38400.0
2015-05-05 11:55:00,20.77,20.77,20.74,20.77,45600.0,20.77,20.77,20.74,20.77,45600.0
2015-05-05 12:00:00,20.77,20.79,20.76,20.76,72600.0,20.77,20.79,20.76,20.76,72600.0
2015-05-05 12:05:00,20.76,20.77,20.72,20.75,67800.0,20.76,20.77,20.72,20.75,67800.0
2015-05-05 12:10:00,20.76,20.78,20.75,20.76,69000.0,20.76,20.78,20.75,20.76,69000.0
2015-05-05 12:15:00,20.75,20.76,20.74,20.75,35400.0,20.75,20.76,20.74,20.75,35400.0
2015-05-05 12:20:00,20.75,20.75,20.68,20.69,51600.0,20.75,20.75,20.68,20.69,51600.0
2015-05-05 12:25:00,20.69,20.7,20.65,20.66,48000.0,20.69,20.7,20.65,20.66,48000.0
2015-05-05 12:30:00,20.66,20.67,20.64,20.67,42000.0,20.66,20.67,20.64,20.67,42000.0
2015-05-05 12:35:00,20.67,20.68,20.64,20.64,39600.0,20.67,20.68,20.64,20.64,39600.0
2015-05-05 12:40:00,20.64,20.65,20.59,20.59,78000.0,20.64,20.65,20.59,20.59,78000.0
2015-05-05 12:45:00,20.6,20.61,20.59,20.59,98400.0,20.6,20.61,20.59,20.59,98400.0
2015-05-05 12:50:00,20.6,20.61,20.57,20.6,87600.0,20.6,20.61,20.57,20.6,87600.0
2015-05-05 12:55:00,20.61,20.61,20.59,20.59,30600.0,20.61,20.61,20.59,20.59,30600.0
2015-05-05 13:00:00,20.59,20.59,20.52,20.52,92400.0,20.59,20.59,20.52,20.52,92400.0
2015-05-05 13:05:00,20.53,20.57,20.5,20.5,170400.0,20.53,20.57,20.5,20.5,170400.0
2015-05-05 13:10:00,20.5,20.52,20.48,20.48,97200.0,20.5,20.52,20.48,20.48,97200.0
2015-05-05 13:15:00,20.48,20.54,20.48,20.51,126600.0,20.48,20.54,20.48,20.51,126600.0
2015-05-05 13:20:00,20.52,20.55,20.49,20.55,47400.0,20.52,20.55,20.49,20.55,47400.0
2015-05-05 13:25:00,20.55,20.56,20.52,20.55,61200.0,20.55,20.56,20.52,20.55,61200.0
2015-05-05 13:30:00,20.54,20.58,20.54,20.58,72600.0,20.54,20.58,20.54,20.58,72600.0
2015-05-05 13:35:00,20.58,20.65,20.57,20.65,93000.0,20.58,20.65,20.57,20.65,93000.0
2015-05-05 13:40:00,20.64,20.64,20.58,20.6,39600.0,20.64,20.64,20.58,20.6,39600.0
2015-05-05 13:45:00,20.59,20.6,20.57,20.57,70200.0,20.59,20.6,20.57,20.57,70200.0
2015-05-05 13:50:00,20.58,20.62,20.56,20.56,99600.0,20.58,20.62,20.56,20.56,99600.0
2015-05-05 13:55:00,20.56,20.6,20.55,20.59,83400.0,20.56,20.6,20.55,20.59,83400.0
2015-05-05 14:00:00,20.59,20.59,20.54,20.55,45600.0,20.59,20.59,20.54,20.55,45600.0
2015-05-05 14:05:00,20.55,20.57,20.54,20.56,63600.0,20.55,20.57,20.54,20.56,63600.0
2015-05-05 14:10:00,20.56,20.62,20.56,20.59,48600.0,20.56,20.62,20.56,20.59,48600.0
2015-05-05 14:15:00,20.59,20.6,20.58,20.58,56400.0,20.59,20.6,20.58,20.58,56400.0
2015-05-05 14:20:00,20.59,20.59,20.55,20.56,45000.0,20.59,20.59,20.55,20.56,45000.0
2015-05-05 14:25:00,20.55,20.57,20.54,20.55,48000.0,20.55,20.57,20.54,20.55,48000.0
2015-05-05 14:30:00,20.55,20.58,20.54,20.57,43800.0,20.55,20.58,20.54,20.57,43800.0
2015-05-05 14:35:00,20.55,20.58,20.55,20.55,55800.0,20.55,20.58,20.55,20.55,55800.0
2015-05-05 14:40:00,20.55,20.55,20.52,20.54,50400.0,20.55,20.55,20.52,20.54,50400.0
2015-05-05 14:45:00,20.53,20.55,20.52,20.52,37200.0,20.53,20.55,20.52,20.52,37200.0
2015-05-05 14:50:00,20.52,20.52,20.49,20.52,84000.0,20.52,20.52,20.49,20.52,84000.0
2015-05-05 14:55:00,20.51,20.53,20.51,20.51,78000.0,20.51,20.53,20.51,20.51,78000.0
2015-05-05 15:00:00,20.52,20.53,20.47,20.49,123600.0,20.52,20.53,20.47,20.49,123600.0
2015-05-05 15:05:00,20.48,20.5,20.46,20.47,72000.0,20.48,20.5,20.46,20.47,72000.0
2015-05-05 15:10:00,20.47,20.5,20.47,20.48,56400.0,20.47,20.5,20.47,20.48,56400.0
2015-05-05 15:15:00,20.48,20.49,20.47,20.47,133200.0,20.48,20.49,20.47,20.47,133200.0
2015-05-05 15:20:00,20.47,20.56,20.47,20.55,88800.0,20.47,20.56,20.47,20.55,88800.0
2015-05-05 15:25:00,20.55,20.59,20.54,20.58,148200.0,20.55,20.59,20.54,20.58,148200.0
2015-05-05 15:30:00,20.58,20.63,20.58,20.63,97200.0,20.58,20.63,20.58,20.63,97200.0
2015-05-05 15:35:00,20.63,20.64,20.61,20.62,140400.0,20.63,20.64,20.61,20.62,140400.0
2015-05-05 15:40:00,20.62,20.63,20.6,20.61,72000.0,20.62,20.63,20.6,20.61,72000.0
2015-05-05 15:45:00,20.61,20.65,20.61,20.65,172800.0,20.61,20.65,20.61,20.65,172800.0
2015-05-05 15:50:00,20.64,20.66,20.64,20.65,239400.0,20.64,20.66,20.64,20.65,239400.0
2015-05-05 15:55:00,20.65,20.66,20.63,20.63,415200.0,20.65,20.66,20.63,20.63,415200.0
2015-05-06 09:30:00,20.64,20.77,20.58,20.71,280200.0,20.64,20.77,20.58,20.71,280200.0
2015-05-06 09:35:00,20.78,20.78,20.59,20.59,16800.0,20.78,20.78,20.59,20.59,16800.0
2015-05-06 09:40:00,20.6,20.63,20.56,20.62,81600.0,20.6,20.63,20.56,20.62,81600.0
2015-05-06 09:45:00,20.64,20.73,20.59,20.73,33600.0,20.64,20.73,20.59,20.73,33600.0
2015-05-06 09:50:00,20.75,20.78,20.67,20.68,32400.0,20.75,20.78,20.67,20.68,32400.0
2015-05-06 09:55:00,20.71,20.73,20.67,20.67,18000.0,20.71,20.73,20.67,20.67,18000.0
2015-05-06 10:00:00,20.66,20.74,20.63,20.74,49800.0,20.66,20.74,20.63,20.74,49800.0
2015-05-06 10:05:00,20.76,20.79,20.66,20.66,58200.0,20.76,20.79,20.66,20.66,58200.0
2015-05-06 10:10:00,20.67,20.75,20.65,20.74,50400.0,20.67,20.75,20.65,20.74,50400.0
2015-05-06 10:15:00,20.75,20.8,20.75,20.79,94200.0,20.75,20.8,20.75,20.79,94200.0
2015-05-06 10:20:00,20.79,20.83,20.79,20.82,69600.0,20.79,20.83,20.79,20.82,69600.0
2015-05-06 10:25:00,20.81,20.89,20.81,20.86,124800.0,20.81,20.89,20.81,20.86,124800.0
2015-05-06 10:30:00,20.85,20.85,20.78,20.79,69000.0,20.85,20.85,20.78,20.79,69000.0
2015-05-06 10:35:00,20.79,20.82,20.73,20.79,67200.0,20.79,20.82,20.73,20.79,67200.0
2015-05-06 10:40:00,20.8,20.87,20.8,20.86,50400.0,20.8,20.87,20.8,20.86,50400.0
2015-05-06 10:45:00,20.86,20.94,20.86,20.91,65400.0,20.86,20.94,20.86,20.91,65400.0
2015-05-06 10:50:00,20.92,20.92,20.88,20.9,27600.0,20.92,20.92,20.88,20.9,27600.0
2015-05-06 10:55:00,20.9,20.95,20.9,20.94,72600.0,20.9,20.95,20.9,20.94,72600.0
2015-05-06 11:00:00,20.95,21.0,20.95,20.99,58800.0,20.95,21.0,20.95,20.99,58800.0
2015-05-06 11:05:00,20.98,20.98,20.88,20.89,69000.0,20.98,20.98,20.88,20.89,69000.0
2015-05-06 11:10:00,20.88,20.88,20.81,20.82,64800.0,20.88,20.88,20.81,20.82,64800.0
2015-05-06 11:15:00,20.82,20.85,20.81,20.83,58800.0,20.82,20.85,20.81,20.83,58800.0
2015-05-06 11:20:00,20.82,20.84,20.78,20.82,37800.0,20.82,20.84,20.78,20.82,37800.0
2015-05-06 11:25:00,20.82,20.85,20.82,20.83,67200.0,20.82,20.85,20.82,20.83,67200.0
2015-05-06 11:30:00,20.84,20.87,20.83,20.85,47400.0,20.84,20.87,20.83,20.85,47400.0
2015-05-06 11:35:00,20.85,20.86,20.82,20.82,159000.0,20.85,20.86,20.82,20.82,159000.0
2015-05-06 11:40:00,20.83,20.86,20.8,20.83,186600.0,20.83,20.86,20.8,20.83,186600.0
2015-05-06 11:45:00,20.83,20.85,20.81,20.82,100200.0,20.83,20.85,20.81,20.82,100200.0
2015-05-06 11:50:00,20.82,20.84,20.82,20.83,109200.0,20.82,20.84,20.82,20.83,109200.0
2015-05-06 11:55:00,20.83,20.83,20.8,20.83,22800.0,20.83,20.83,20.8,20.83,22800.0
2015-05-06 12:00:00,20.82,20.83,20.81,20.81,21000.0,20.82,20.83,20.81,20.81,21000.0
2015-05-06 12:05:00,20.82,20.82,20.78,20.79,39000.0,20.82,20.82,20.78,20.79,39000.0
2015-05-06 12:10:00,20.79,20.79,20.77,20.77,19200.0,20.79,20.79,20.77,20.77,19200.0
2015-05-06 12:15:00,20.77,20.79,20.77,20.79,150000.0,20.77,20.79,20.77,20.79,150000.0
2015-05-06 12:20:00,20.79,20.8,20.77,20.77,34800.0,20.79,20.8,20.77,20.77,34800.0
2015-05-06 12:25:00,20.78,20.79,20.76,20.77,28800.0,20.78,20.79,20.76,20.77,28800.0
2015-05-06 12:30:00,20.77,20.79,20.76,20.79,24600.0,20.77,20.79,20.76,20.79,24600.0
2015-05-06 12:35:00,20.79,20.82,20.79,20.79,28800.0,20.79,20.82,20.79,20.79,28800.0
2015-05-06 12:40:00,20.79,20.8,20.74,20.74,34200.0,20.79,20.8,20.74,20.74,34200.0
2015-05-06 12:45:00,20.74,20.75,20.72,20.75,31200.0,20.74,20.75,20.72,20.75,31200.0
2015-05-06 12:50:00,20.74,20.75,20.72,20.72,40200.0,20.74,20.75,20.72,20.72,40200.0
2015-05-06 12:55:00,20.72,20.76,20.72,20.75,25200.0,20.72,20.76,20.72,20.75,25200.0
2015-05-06 13:00:00,20.74,20.74,20.72,20.72,25200.0,20.74,20.74,20.72,20.72,25200.0
2015-05-06 13:05:00,20.72,20.74,20.72,20.73,25200.0,20.72,20.74,20.72,20.73,25200.0
2015-05-06 13:10:00,20.73,20.74,20.73,20.73,40800.0,20.73,20.74,20.73,20.73,40800.0
2015-05-06 13:15:00,20.74,20.75,20.72,20.75,24000.0,20.74,20.75,20.72,20.75,24000.0
2015-05-06 13:20:00,20.75,20.77,20.74,20.74,56400.0,20.75,20.77,20.74,20.74,56400.0
2015-05-06 13:25:00,20.74,20.75,20.72,20.75,37200.0,20.74,20.75,20.72,20.75,37200.0
2015-05-06 13:30:00,20.74,20.75,20.72,20.74,68400.0,20.74,20.75,20.72,20.74,68400.0
2015-05-06 13:35:00,20.74,20.74,20.68,20.7,124800.0,20.74,20.74,20.68,20.7,124800.0
2015-05-06 13:40:00,20.7,20.72,20.7,20.7,51000.0,20.7,20.72,20.7,20.7,51000.0
2015-05-06 13:45:00,20.7,20.71,20.69,20.71,36000.0,20.7,20.71,20.69,20.71,36000.0
2015-05-06 13:50:00,20.71,20.73,20.7,20.72,36000.0,20.71,20.73,20.7,20.72,36000.0
2015-05-06 13:55:00,20.72,20.73,20.71,20.72,37800.0,20.72,20.73,20.71,20.72,37800.0
2015-05-06 14:00:00,20.73,20.73,20.72,20.72,32400.0,20.73,20.73,20.72,20.72,32400.0
2015-05-06 14:05:00,20.71,20.73,20.71,20.73,35400.0,20.71,20.73,20.71,20.73,35400.0
2015-05-06 14:10:00,20.73,20.73,20.68,20.69,53400.0,20.73,20.73,20.68,20.69,53400.0
2015-05-06 14:15:00,20.7,20.73,20.7,20.73,67200.0,20.7,20.73,20.7,20.73,67200.0
2015-05-06 14:20:00,20.73,20.74,20.7,20.71,58800.0,20.73,20.74,20.7,20.71,58800.0
2015-05-06 14:25:00,20.7,20.71,20.68,20.68,49200.0,20.7,20.71,20.68,20.68,49200.0
2015-05-06 14:30:00,20.68,20.68,20.67,20.68,30000.0,20.68,20.68,20.67,20.68,30000.0
2015-05-06 14:35:00,20.68,20.69,20.67,20.68,35400.0,20.68,20.69,20.67,20.68,35400.0
2015-05-06 14:40:00,20.68,20.68,20.65,20.67,75000.0,20.68,20.68,20.65,20.67,75000.0
2015-05-06 14:45:00,20.67,20.67,20.6,20.65,102000.0,20.67,20.67,20.6,20.65,102000.0
2015-05-06 14:50:00,20.65,20.68,20.65,20.66,37200.0,20.65,20.68,20.65,20.66,37200.0
2015-05-06 14:55:00,20.67,20.69,20.67,20.68,147000.0,20.67,20.69,20.67,20.68,147000.0
2015-05-06 15:00:00,20.67,20.69,20.66,20.67,139800.0,20.67,20.69,20.66,20.67,139800.0
2015-05-06 15:05:00,20.68,20.69,20.67,20.67,249600.0,20.68,20.69,20.67,20.67,249600.0
2015-05-06 15:10:00,20.67,20.7,20.67,20.7,210000.0,20.67,20.7,20.67,20.7,210000.0
2015-05-06 15:15:00,20.69,20.71,20.68,20.71,70800.0,20.69,20.71,20.68,20.71,70800.0
2015-05-06 15:20:00,20.71,20.75,20.7,20.74,72000.0,20.71,20.75,20.7,20.74,72000.0
2015-05-06 15:25:00,20.75,20.76,20.72,20.74,117000.0,20.75,20.76,20.72,20.74,117000.0
2015-05-06 15:30:00,20.75,20.75,20.72,20.72,112200.0,20.75,20.75,20.72,20.72,112200.0
2015-05-06 15:35:00,20.72,20.75,20.72,20.73,171600.0,20.72,20.75,20.72,20.73,171600.0
2015-05-06 15:40:00,20.72,20.74,20.72,20.72,88800.0,20.72,20.74,20.72,20.72,88800.0
2015-05-06 15:45:00,20.72,20.73,20.7,20.73,117600.0,20.72,20.73,20.7,20.73,117600.0
2015-05-06 15:50:00,20.73,20.74,20.72,20.74,261000.0,20.73,20.74,20.72,20.74,261000.0
2015-05-06 15:55:00,20.74,20.75,20.73,20.73,617400.0,20.74,20.75,20.73,20.73,617400.0
2015-05-07 09:30:00,20.79,20.93,20.79,20.91,123600.0,20.79,20.93,20.79,20.91,123600.0
2015-05-07 09:35:00,20.86,20.91,20.82,20.89,155400.0,20.86,20.91,20.82,20.89,155400.0
2015-05-07 09:40:00,20.89,20.98,20.86,20.95,72600.0,20.89,20.98,20.86,20.95,72600.0
2015-05-07 09:45:00,20.93,20.94,20.89,20.9,34800.0,20.93,20.94,20.89,20.9,34800.0
2015-05-07 09:50:00,20.9,20.9,20.76,20.76,38400.0,20.9,20.9,20.76,20.76,38400.0
2015-05-07 09:55:00,20.76,20.77,20.71,20.77,39600.0,20.76,20.77,20.71,20.77,39600.0
2015-05-07 10:00:00,20.75,20.8,20.74,20.8,37200.0,20.75,20.8,20.74,20.8,37200.0
2015-05-07 10:05:00,20.81,20.84,20.79,20.8,169200.0,20.81,20.84,20.79,20.8,169200.0
2015-05-07 10:10:00,20.8,20.85,20.8,20.84,43200.0,20.8,20.85,20.8,20.84,43200.0
2015-05-07 10:15:00,20.85,20.85,20.81,20.82,70800.0,20.85,20.85,20.81,20.82,70800.0
2015-05-07 10:20:00,20.84,20.85,20.81,20.84,19800.0,20.84,20.85,20.81,20.84,19800.0
2015-05-07 10:25:00,20.85,20.86,20.79,20.83,40200.0,20.85,20.86,20.79,20.83,40200.0
2015-05-07 10:30:00,20.83,20.84,20.79,20.8,39600.0,20.83,20.84,20.79,20.8,39600.0
2015-05-07 10:35:00,20.8,20.83,20.8,20.83,45000.0,20.8,20.83,20.8,20.83,45000.0
2015-05-07 10:40:00,20.83,20.83,20.81,20.82,62400.0,20.83,20.83,20.81,20.82,62400.0
2015-05-07 10:45:00,20.83,20.84,20.82,20.82,73200.0,20.83,20.84,20.82,20.82,73200.0
2015-05-07 10:50:00,20.83,20.86,20.82,20.83,148200.0,20.83,20.86,20.82,20.83,148200.0
2015-05-07 10:55:00,20.84,20.84,20.82,20.82,58800.0,20.84,20.84,20.82,20.82,58800.0
2015-05-07 11:00:00,20.83,20.84,20.82,20.82,63000.0,20.83,20.84,20.82,20.82,63000.0
2015-05-07 11:05:00,20.83,20.84,20.83,20.83,54000.0,20.83,20.84,20.83,20.83,54000.0
2015-05-07 11:10:00,20.83,20.84,20.82,20.82,91800.0,20.83,20.84,20.82,20.82,91800.0
2015-05-07 11:15:00,20.82,20.84,20.82,20.83,41400.0,20.82,20.84,20.82,20.83,41400.0
2015-05-07 11:20:00,20.83,20.84,20.8,20.82,48600.0,20.83,20.84,20.8,20.82,48600.0
2015-05-07 11:25:00,20.82,20.84,20.82,20.83,77400.0,20.82,20.84,20.82,20.83,77400.0
2015-05-07 11:30:00,20.84,20.84,20.82,20.82,72000.0,20.84,20.84,20.82,20.82,72000.0
2015-05-07 11:35:00,20.83,20.83,20.81,20.82,54000.0,20.83,20.83,20.81,20.82,54000.0
2015-05-07 11:40:00,20.82,20.83,20.81,20.82,37800.0,20.82,20.83,20.81,20.82,37800.0
2015-05-07 11:45:00,20.82,20.83,20.81,20.82,41400.0,20.82,20.83,20.81,20.82,41400.0
2015-05-07 11:50:00,20.82,20.82,20.81,20.82,36600.0,20.82,20.82,20.81,20.82,36600.0
2015-05-07 11:55:00,20.82,20.82,20.81,20.82,37800.0,20.82,20.82,20.81,20.82,37800.0
2015-05-07 12:00:00,20.82,20.83,20.81,20.82,88800.0,20.82,20.83,20.81,20.82,88800.0
2015-05-07 12:05:00,20.82,20.82,20.8,20.81,88200.0,20.82,20.82,20.8,20.81,88200.0
2015-05-07 12:10:00,20.81,20.81,20.78,20.79,48000.0,20.81,20.81,20.78,20.79,48000.0
2015-05-07 12:15:00,20.78,20.79,20.74,20.74,235200.0,20.78,20.79,20.74,20.74,235200.0
2015-05-07 12:20:00,20.74,20.76,20.74,20.75,56400.0,20.74,20.76,20.74,20.75,56400.0
2015-05-07 12:25:00,20.75,20.75,20.74,20.74,43800.0,20.75,20.75,20.74,20.74,43800.0
2015-05-07 12:30:00,20.75,20.76,20.74,20.74,166800.0,20.75,20.76,20.74,20.74,166800.0
2015-05-07 12:35:00,20.75,20.78,20.75,20.75,210600.0,20.75,20.78,20.75,20.75,210600.0
2015-05-07 12:40:00,20.75,20.77,20.73,20.75,85200.0,20.75,20.77,20.73,20.75,85200.0
2015-05-07 12:45:00,20.75,20.75,20.74,20.75,29400.0,20.75,20.75,20.74,20.75,29400.0
2015-05-07 12:50:00,20.75,20.75,20.74,20.75,27600.0,20.75,20.75,20.74,20.75,27600.0
2015-05-07 12:55:00,20.75,20.75,20.75,20.75,40800.0,20.75,20.75,20.75,20.75,40800.0
2015-05-07 13:00:00,20.75,20.75,20.74,20.75,76800.0,20.75,20.75,20.74,20.75,76800.0
2015-05-07 13:05:00,20.75,20.75,20.73,20.74,40200.0,20.75,20.75,20.73,20.74,40200.0
2015-05-07 13:10:00,20.74,20.75,20.73,20.75,17400.0,20.74,20.75,20.73,20.75,17400.0
2015-05-07 13:15:00,20.75,20.75,20.73,20.74,66600.0,20.75,20.75,20.73,20.74,66600.0
2015-05-07 13:20:00,20.73,20.74,20.73,20.74,5400.0,20.73,20.74,20.73,20.74,5400.0
2015-05-07 13:25:00,20.74,20.75,20.72,20.73,36000.0,20.74,20.75,20.72,20.73,36000.0
2015-05-07 13:30:00,20.74,20.75,20.73,20.73,34800.0,20.74,20.75,20.73,20.73,34800.0
2015-05-07 13:35:00,20.74,20.74,20.73,20.73,17400.0,20.74,20.74,20.73,20.73,17400.0
2015-05-07 13:40:00,20.74,20.74,20.72,20.74,31800.0,20.74,20.74,20.72,20.74,31800.0
2015-05-07 13:45:00,20.73,20.74,20.72,20.73,22800.0,20.73,20.74,20.72,20.73,22800.0
2015-05-07 13:50:00,20.73,20.73,20.7,20.7,64200.0,20.73,20.73,20.7,20.7,64200.0
2015-05-07 13:55:00,20.7,20.71,20.7,20.71,29400.0,20.7,20.71,20.7,20.71,29400.0
2015-05-07 14:00:00,20.71,20.71,20.68,20.69,68400.0,20.71,20.71,20.68,20.69,68400.0
2015-05-07 14:05:00,20.69,20.69,20.66,20.66,114000.0,20.69,20.69,20.66,20.66,114000.0
2015-05-07 14:10:00,20.66,20.67,20.65,20.65,67800.0,20.66,20.67,20.65,20.65,67800.0
2015-05-07 14:15:00,20.65,20.68,20.65,20.67,53400.0,20.65,20.68,20.65,20.67,53400.0
2015-05-07 14:20:00,20.67,20.67,20.66,20.66,90600.0,20.67,20.67,20.66,20.66,90600.0
2015-05-07 14:25:00,20.66,20.67,20.66,20.66,27600.0,20.66,20.67,20.66,20.66,27600.0
2015-05-07 14:30:00,20.67,20.67,20.66,20.67,74400.0,20.67,20.67,20.66,20.67,74400.0
2015-05-07 14:35:00,20.67,20.67,20.67,20.67,63000.0,20.67,20.67,20.67,20.67,63000.0
2015-05-07 14:40:00,20.67,20.67,20.66,20.66,70200.0,20.67,20.67,20.66,20.66,70200.0
2015-05-07 14:45:00,20.67,20.67,20.66,20.67,51600.0,20.67,20.67,20.66,20.67,51600.0
2015-05-07 14:50:00,20.67,20.67,20.67,20.67,79200.0,20.67,20.67,20.67,20.67,79200.0
2015-05-07 14:55:00,20.67,20.67,20.66,20.67,78000.0,20.67,20.67,20.66,20.67,78000.0
2015-05-07 15:00:00,20.67,20.67,20.67,20.67,106200.0,20.67,20.67,20.67,20.67,106200.0
2015-05-07 15:05:00,20.67,20.68,20.67,20.67,121800.0,20.67,20.68,20.67,20.67,121800.0
2015-05-07 15:10:00,20.67,20.67,20.65,20.65,47400.0,20.67,20.67,20.65,20.65,47400.0
2015-05-07 15:15:00,20.65,20.66,20.64,20.65,45600.0,20.65,20.66,20.64,20.65,45600.0
2015-05-07 15:20:00,20.65,20.66,20.64,20.64,85800.0,20.65,20.66,20.64,20.64,85800.0
2015-05-07 15:25:00,20.64,20.65,20.63,20.65,56400.0,20.64,20.65,20.63,20.65,56400.0
2015-05-07 15:30:00,20.65,20.65,20.64,20.65,88800.0,20.65,20.65,20.64,20.65,88800.0
2015-05-07 15:35:00,20.65,20.65,20.64,20.64,89400.0,20.65,20.65,20.64,20.64,89400.0
2015-05-07 15:40:00,20.65,20.65,20.63,20.63,81600.0,20.65,20.65,20.63,20.63,81600.0
2015-05-07 15:45:00,20.63,20.65,20.63,20.64,127800.0,20.63,20.65,20.63,20.64,127800.0
2015-05-07 15:50:00,20.65,20.67,20.64,20.66,183000.0,20.65,20.67,20.64,20.66,183000.0
2015-05-07 15:55:00,20.67,20.67,20.64,20.65,688800.0,20.67,20.67,20.64,20.65,688800.0
2015-05-08 09:30:00,20.79,20.96,20.71,20.96,71400.0,20.79,20.96,20.71,20.96,71400.0
2015-05-08 09:35:00,20.96,20.99,20.88,20.88,78000.0,20.96,20.99,20.88,20.88,78000.0
2015-05-08 09:40:00,20.88,20.93,20.81,20.88,131400.0,20.88,20.93,20.81,20.88,131400.0
2015-05-08 09:45:00,20.88,20.89,20.81,20.83,193800.0,20.88,20.89,20.81,20.83,193800.0
2015-05-08 09:50:00,20.82,20.85,20.74,20.75,78600.0,20.82,20.85,20.74,20.75,78600.0
2015-05-08 09:55:00,20.76,20.85,20.76,20.85,31800.0,20.76,20.85,20.76,20.85,31800.0
2015-05-08 10:00:00,20.85,20.87,20.83,20.84,98400.0,20.85,20.87,20.83,20.84,98400.0
2015-05-08 10:05:00,20.85,20.85,20.8,20.83,52800.0,20.85,20.85,20.8,20.83,52800.0
2015-05-08 10:10:00,20.83,20.86,20.83,20.84,107400.0,20.83,20.86,20.83,20.84,107400.0
2015-05-08 10:15:00,20.84,20.85,20.82,20.83,152400.0,20.84,20.85,20.82,20.83,152400.0
2015-05-08 10:20:00,20.83,20.85,20.83,20.84,78600.0,20.83,20.85,20.83,20.84,78600.0
2015-05-08 10:25:00,20.84,20.86,20.83,20.83,480000.0,20.84,20.86,20.83,20.83,480000.0
2015-05-08 10:30:00,20.84,20.84,20.81,20.81,55800.0,20.84,20.84,20.81,20.81,55800.0
2015-05-08 10:35:00,20.83,20.84,20.83,20.83,178800.0,20.83,20.84,20.83,20.83,178800.0
2015-05-08 10:40:00,20.83,20.84,20.83,20.83,216000.0,20.83,20.84,20.83,20.83,216000.0
2015-05-08 10:45:00,20.83,20.84,20.83,20.84,246000.0,20.83,20.84,20.83,20.84,246000.0
2015-05-08 10:50:00,20.84,20.85,20.83,20.83,229200.0,20.84,20.85,20.83,20.83,229200.0
2015-05-08 10:55:00,20.83,20.84,20.82,20.84,57600.0,20.83,20.84,20.82,20.84,57600.0
2015-05-08 11:00:00,20.84,20.84,20.83,20.83,100200.0,20.84,20.84,20.83,20.83,100200.0
2015-05-08 11:05:00,20.83,20.84,20.83,20.83,39600.0,20.83,20.84,20.83,20.83,39600.0
2015-05-08 11:10:00,20.83,20.84,20.83,20.83,126600.0,20.83,20.84,20.83,20.83,126600.0
2015-05-08 11:15:00,20.83,20.84,20.83,20.84,139800.0,20.83,20.84,20.83,20.84,139800.0
2015-05-08 11:20:00,20.84,20.84,20.83,20.83,159600.0,20.84,20.84,20.83,20.83,159600.0
2015-05-08 11:25:00,20.83,20.84,20.83,20.84,72000.0,20.83,20.84,20.83,20.84,72000.0
2015-05-08 11:30:00,20.84,20.84,20.82,20.83,127800.0,20.84,20.84,20.82,20.83,127800.0
2015-05-08 11:35:00,20.83,20.84,20.83,20.83,95400.0,20.83,20.84,20.83,20.83,95400.0
2015-05-08 11:40:00,20.83,20.84,20.83,20.83,347400.0,20.83,20.84,20.83,20.83,347400.0
2015-05-08 11:45:00,20.83,20.84,20.82,20.83,96600.0,20.83,20.84,20.82,20.83,96600.0
2015-05-08 11:50:00,20.83,20.86,20.83,20.85,349200.0,20.83,20.86,20.83,20.85,349200.0
2015-05-08 11:55:00,20.85,20.91,20.85,20.91,75000.0,20.85,20.91,20.85,20.91,75000.0
2015-05-08 12:00:00,20.9,20.92,20.89,20.89,67200.0,20.9,20.92,20.89,20.89,67200.0
2015-05-08 12:05:00,20.9,20.91,20.89,20.89,51000.0,20.9,20.91,20.89,20.89,51000.0
2015-05-08 12:10:00,20.9,20.91,20.89,20.9,82200.0,20.9,20.91,20.89,20.9,82200.0
2015-05-08 12:15:00,20.9,20.91,20.9,20.9,75600.0,20.9,20.91,20.9,20.9,75600.0
2015-05-08 12:20:00,20.9,20.9,20.9,20.9,52200.0,20.9,20.9,20.9,20.9,52200.0
2015-05-08 12:25:00,20.9,20.9,20.89,20.9,109200.0,20.9,20.9,20.89,20.9,109200.0
2015-05-08 12:30:00,20.9,20.9,20.88,20.88,99000.0,20.9,20.9,20.88,20.88,99000.0
2015-05-08 12:35:00,20.88,20.89,20.85,20.86,61800.0,20.88,20.89,20.85,20.86,61800.0
2015-05-08 12:40:00,20.85,20.85,20.81,20.81,71400.0,20.85,20.85,20.81,20.81,71400.0
2015-05-08 12:45:00,20.82,20.85,20.82,20.83,48600.0,20.82,20.85,20.82,20.83,48600.0
2015-05-08 12:50:00,20.84,20.84,20.81,20.84,21600.0,20.84,20.84,20.81,20.84,21600.0
2015-05-08 12:55:00,20.83,20.84,20.83,20.83,34800.0,20.83,20.84,20.83,20.83,34800.0
2015-05-08 13:00:00,20.83,20.84,20.83,20.83,52800.0,20.83,20.84,20.83,20.83,52800.0
2015-05-08 13:05:00,20.83,20.83,20.82,20.83,12000.0,20.83,20.83,20.82,20.83,12000.0
2015-05-08 13:10:00,20.83,20.84,20.82,20.82,50400.0,20.83,20.84,20.82,20.82,50400.0
2015-05-08 13:15:00,20.83,20.84,20.82,20.83,29400.0,20.83,20.84,20.82,20.83,29400.0
2015-05-08 13:20:00,20.83,20.83,20.82,20.82,50400.0,20.83,20.83,20.82,20.82,50400.0
2015-05-08 13:25:00,20.83,20.84,20.83,20.83,52800.0,20.83,20.84,20.83,20.83,52800.0
2015-05-08 13:30:00,20.83,20.84,20.83,20.84,77400.0,20.83,20.84,20.83,20.84,77400.0
2015-05-08 13:35:00,20.83,20.84,20.82,20.82,74400.0,20.83,20.84,20.82,20.82,74400.0
2015-05-08 13:40:00,20.83,20.84,20.83,20.83,90600.0,20.83,20.84,20.83,20.83,90600.0
2015-05-08 13:45:00,20.83,20.84,20.83,20.83,59400.0,20.83,20.84,20.83,20.83,59400.0
2015-05-08 13:50:00,20.83,20.84,20.83,20.83,68400.0,20.83,20.84,20.83,20.83,68400.0
2015-05-08 13:55:00,20.83,20.83,20.82,20.83,26400.0,20.83,20.83,20.82,20.83,26400.0
2015-05-08 14:00:00,20.83,20.83,20.82,20.83,21600.0,20.83,20.83,20.82,20.83,21600.0
2015-05-08 14:05:00,20.83,20.86,20.83,20.85,130200.0,20.83,20.86,20.83,20.85,130200.0
2015-05-08 14:10:00,20.86,20.88,20.84,20.87,67800.0,20.86,20.88,20.84,20.87,67800.0
2015-05-08 14:15:00,20.87,20.9,20.87,20.89,49200.0,20.87,20.9,20.87,20.89,49200.0
2015-05-08 14:20:00,20.89,20.9,20.88,20.89,18000.0,20.89,20.9,20.88,20.89,18000.0
2015-05-08 14:25:00,20.89,20.92,20.89,20.92,37800.0,20.89,20.92,20.89,20.92,37800.0
2015-05-08 14:30:00,20.92,20.93,20.91,20.91,47400.0,20.92,20.93,20.91,20.91,47400.0
2015-05-08 14:35:00,20.91,20.91,20.86,20.89,136800.0,20.91,20.91,20.86,20.89,136800.0
2015-05-08 14:40:00,20.88,20.94,20.87,20.94,30600.0,20.88,20.94,20.87,20.94,30600.0
2015-05-08 14:45:00,20.95,20.97,20.94,20.94,33600.0,20.95,20.97,20.94,20.94,33600.0
2015-05-08 14:50:00,20.95,20.97,20.93,20.97,36600.0,20.95,20.97,20.93,20.97,36600.0
2015-05-08 14:55:00,20.96,21.0,20.96,21.0,101400.0,20.96,21.0,20.96,21.0,101400.0
2015-05-08 15:00:00,21.0,21.02,21.0,21.01,86400.0,21.0,21.02,21.0,21.01,86400.0
2015-05-08 15:05:00,21.01,21.06,21.0,21.06,197400.0,21.01,21.06,21.0,21.06,197400.0
2015-05-08 15:10:00,21.05,21.07,21.04,21.07,92400.0,21.05,21.07,21.04,21.07,92400.0
2015-05-08 15:15:00,21.07,21.09,21.06,21.06,247800.0,21.07,21.09,21.06,21.06,247800.0
2015-05-08 15:20:00,21.05,21.06,21.02,21.03,95400.0,21.05,21.06,21.02,21.03,95400.0
2015-05-08 15:25:00,21.04,21.04,21.02,21.04,46800.0,21.04,21.04,21.02,21.04,46800.0
2015-05-08 15:30:00,21.04,21.04,21.01,21.02,88800.0,21.04,21.04,21.01,21.02,88800.0
2015-05-08 15:35:00,21.02,21.02,21.01,21.02,47400.0,21.02,21.02,21.01,21.02,47400.0
2015-05-08 15:40:00,21.02,21.05,21.02,21.05,72000.0,21.02,21.05,21.02,21.05,72000.0
2015-05-08 15:45:00,21.04,21.1,21.04,21.1,153000.0,21.04,21.1,21.04,21.1,153000.0
2015-05-08 15:50:00,21.1,21.1,21.07,21.1,555000.0,21.1,21.1,21.07,21.1,555000.0
2015-05-08 15:55:00,21.1,21.11,21.05,21.07,648600.0,21.1,21.11,21.05,21.07,648600.0
2015-05-11 09:30:00,21.0,21.13,21.0,21.13,127800.0,21.0,21.13,21.0,21.13,127800.0
2015-05-11 09:35:00,21.12,21.13,21.07,21.1,204600.0,21.12,21.13,21.07,21.1,204600.0
2015-05-11 09:40:00,21.1,21.16,21.06,21.13,136800.0,21.1,21.16,21.06,21.13,136800.0
2015-05-11 09:45:00,21.16,21.22,21.14,21.19,29400.0,21.16,21.22,21.14,21.19,29400.0
2015-05-11 09:50:00,21.18,21.23,21.18,21.18,38400.0,21.18,21.23,21.18,21.18,38400.0
2015-05-11 09:55:00,21.18,21.25,21.18,21.25,110400.0,21.18,21.25,21.18,21.25,110400.0
2015-05-11 10:00:00,21.25,21.31,21.25,21.3,46800.0,21.25,21.31,21.25,21.3,46800.0
2015-05-11 10:05:00,21.31,21.31,21.26,21.28,115200.0,21.31,21.31,21.26,21.28,115200.0
2015-05-11 10:10:00,21.28,21.31,21.25,21.3,48000.0,21.28,21.31,21.25,21.3,48000.0
2015-05-11 10:15:00,21.31,21.38,21.29,21.36,266400.0,21.31,21.38,21.29,21.36,266400.0
2015-05-11 10:20:00,21.36,21.38,21.34,21.38,51600.0,21.36,21.38,21.34,21.38,51600.0
2015-05-11 10:25:00,21.38,21.39,21.35,21.36,43800.0,21.38,21.39,21.35,21.36,43800.0
2015-05-11 10:30:00,21.36,21.36,21.27,21.33,103800.0,21.36,21.36,21.27,21.33,103800.0
2015-05-11 10:35:00,21.34,21.35,21.31,21.34,49800.0,21.34,21.35,21.31,21.34,49800.0
2015-05-11 10:40:00,21.33,21.37,21.33,21.36,44400.0,21.33,21.37,21.33,21.36,44400.0
2015-05-11 10:45:00,21.36,21.37,21.32,21.33,118800.0,21.36,21.37,21.32,21.33,118800.0
2015-05-11 10:50:00,21.33,21.39,21.33,21.38,49800.0,21.33,21.39,21.33,21.38,49800.0
2015-05-11 10:55:00,21.38,21.38,21.36,21.38,33000.0,21.38,21.38,21.36,21.38,33000.0
2015-05-11 11:00:00,21.39,21.39,21.34,21.35,39000.0,21.39,21.39,21.34,21.35,39000.0
2015-05-11 11:05:00,21.34,21.37,21.33,21.37,84600.0,21.34,21.37,21.33,21.37,84600.0
2015-05-11 11:10:00,21.38,21.41,21.37,21.38,60600.0,21.38,21.41,21.37,21.38,60600.0
2015-05-11 11:15:00,21.38,21.4,21.36,21.36,55800.0,21.38,21.4,21.36,21.36,55800.0
2015-05-11 11:20:00,21.36,21.37,21.34,21.34,69600.0,21.36,21.37,21.34,21.34,69600.0
2015-05-11 11:25:00,21.34,21.34,21.31,21.32,38400.0,21.34,21.34,21.31,21.32,38400.0
2015-05-11 11:30:00,21.31,21.33,21.3,21.32,33600.0,21.31,21.33,21.3,21.32,33600.0
2015-05-11 11:35:00,21.33,21.34,21.29,21.3,130800.0,21.33,21.34,21.29,21.3,130800.0
2015-05-11 11:40:00,21.3,21.31,21.27,21.29,122400.0,21.3,21.31,21.27,21.29,122400.0
2015-05-11 11:45:00,21.29,21.34,21.29,21.34,37800.0,21.29,21.34,21.29,21.34,37800.0
2015-05-11 11:50:00,21.34,21.35,21.33,21.33,30000.0,21.34,21.35,21.33,21.33,30000.0
2015-05-11 11:55:00,21.33,21.33,21.31,21.31,27000.0,21.33,21.33,21.31,21.31,27000.0
2015-05-11 12:00:00,21.31,21.32,21.29,21.3,16800.0,21.31,21.32,21.29,21.3,16800.0
2015-05-11 12:05:00,21.28,21.3,21.28,21.29,24000.0,21.28,21.3,21.28,21.29,24000.0
2015-05-11 12:10:00,21.29,21.31,21.28,21.28,49200.0,21.29,21.31,21.28,21.28,49200.0
2015-05-11 12:15:00,21.27,21.29,21.25,21.26,52800.0,21.27,21.29,21.25,21.26,52800.0
2015-05-11 12:20:00,21.27,21.27,21.21,21.22,131400.0,21.27,21.27,21.21,21.22,131400.0
2015-05-11 12:25:00,21.22,21.23,21.21,21.23,43800.0,21.22,21.23,21.21,21.23,43800.0
2015-05-11 12:30:00,21.22,21.23,21.2,21.21,87000.0,21.22,21.23,21.2,21.21,87000.0
2015-05-11 12:35:00,21.21,21.22,21.19,21.22,139200.0,21.21,21.22,21.19,21.22,139200.0
2015-05-11 12:40:00,21.22,21.27,21.22,21.26,40200.0,21.22,21.27,21.22,21.26,40200.0
2015-05-11 12:45:00,21.26,21.29,21.26,21.28,52200.0,21.26,21.29,21.26,21.28,52200.0
2015-05-11 12:50:00,21.28,21.32,21.28,21.3,45600.0,21.28,21.32,21.28,21.3,45600.0
2015-05-11 12:55:00,21.3,21.31,21.29,21.31,16200.0,21.3,21.31,21.29,21.31,16200.0
2015-05-11 13:00:00,21.31,21.34,21.3,21.34,39000.0,21.31,21.34,21.3,21.34,39000.0
2015-05-11 13:05:00,21.33,21.34,21.32,21.33,42600.0,21.33,21.34,21.32,21.33,42600.0
2015-05-11 13:10:00,21.33,21.34,21.29,21.32,48000.0,21.33,21.34,21.29,21.32,48000.0
2015-05-11 13:15:00,21.32,21.35,21.3,21.32,73800.0,21.32,21.35,21.3,21.32,73800.0
2015-05-11 13:20:00,21.32,21.34,21.31,21.34,60600.0,21.32,21.34,21.31,21.34,60600.0
2015-05-11 13:25:00,21.34,21.34,21.32,21.33,65400.0,21.34,21.34,21.32,21.33,65400.0
2015-05-11 13:30:00,21.33,21.33,21.29,21.31,65400.0,21.33,21.33,21.29,21.31,65400.0
2015-05-11 13:35:00,21.31,21.32,21.3,21.32,48000.0,21.31,21.32,21.3,21.32,48000.0
2015-05-11 13:40:00,21.32,21.32,21.31,21.31,45000.0,21.32,21.32,21.31,21.31,45000.0
2015-05-11 13:45:00,21.31,21.32,21.31,21.31,35400.0,21.31,21.32,21.31,21.31,35400.0
2015-05-11 13:50:00,21.31,21.33,21.31,21.32,28800.0,21.31,21.33,21.31,21.32,28800.0
2015-05-11 13:55:00,21.32,21.32,21.29,21.29,64800.0,21.32,21.32,21.29,21.29,64800.0
2015-05-11 14:00:00,21.28,21.32,21.28,21.31,47400.0,21.28,21.32,21.28,21.31,47400.0
2015-05-11 14:05:00,21.31,21.31,21.29,21.29,31200.0,21.31,21.31,21.29,21.29,31200.0
2015-05-11 14:10:00,21.29,21.31,21.28,21.3,34200.0,21.29,21.31,21.28,21.3,34200.0
2015-05-11 14:15:00,21.3,21.3,21.28,21.29,37800.0,21.3,21.3,21.28,21.29,37800.0
2015-05-11 14:20:00,21.29,21.29,21.28,21.28,45600.0,21.29,21.29,21.28,21.28,45600.0
2015-05-11 14:25:00,21.29,21.29,21.24,21.24,145200.0,21.29,21.29,21.24,21.24,145200.0
2015-05-11 14:30:00,21.24,21.24,21.22,21.23,105000.0,21.24,21.24,21.22,21.23,105000.0
2015-05-11 14:35:00,21.22,21.22,21.2,21.22,41400.0,21.22,21.22,21.2,21.22,41400.0
2015-05-11 14:40:00,21.22,21.22,21.18,21.18,113400.0,21.22,21.22,21.18,21.18,113400.0
2015-05-11 14:45:00,21.19,21.19,21.17,21.17,143400.0,21.19,21.19,21.17,21.17,143400.0
2015-05-11 14:50:00,21.18,21.18,21.16,21.16,137400.0,21.18,21.18,21.16,21.16,137400.0
2015-05-11 14:55:00,21.16,21.18,21.16,21.17,96600.0,21.16,21.18,21.16,21.17,96600.0
2015-05-11 15:00:00,21.17,21.17,21.16,21.17,58200.0,21.17,21.17,21.16,21.17,58200.0
2015-05-11 15:05:00,21.17,21.21,21.16,21.19,116400.0,21.17,21.21,21.16,21.19,116400.0
2015-05-11 15:10:00,21.19,21.22,21.18,21.22,80400.0,21.19,21.22,21.18,21.22,80400.0
2015-05-11 15:15:00,21.21,21.21,21.2,21.21,64800.0,21.21,21.21,21.2,21.21,64800.0
2015-05-11 15:20:00,21.21,21.21,21.18,21.18,94200.0,21.21,21.21,21.18,21.18,94200.0
2015-05-11 15:25:00,21.18,21.19,21.18,21.19,60600.0,21.18,21.19,21.18,21.19,60600.0
2015-05-11 15:30:00,21.2,21.21,21.19,21.19,88800.0,21.2,21.21,21.19,21.19,88800.0
2015-05-11 15:35:00,21.19,21.21,21.19,21.21,106800.0,21.19,21.21,21.19,21.21,106800.0
2015-05-11 15:40:00,21.21,21.24,21.2,21.24,102000.0,21.21,21.24,21.2,21.24,102000.0
2015-05-11 15:45:00,21.24,21.24,21.21,21.21,142800.0,21.24,21.24,21.21,21.21,142800.0
2015-05-11 15:50:00,21.21,21.22,21.21,21.22,144000.0,21.21,21.22,21.21,21.22,144000.0
2015-05-11 15:55:00,21.22,21.23,21.17,21.18,264000.0,21.22,21.23,21.17,21.18,264000.0
2015-05-12 09:30:00,21.85,22.17,21.85,22.01,856800.0,21.85,22.17,21.85,22.01,856800.0
2015-05-12 09:35:00,22.01,22.11,21.88,21.93,485400.0,22.01,22.11,21.88,21.93,485400.0
2015-05-12 09:40:00,21.99,22.01,21.9,21.92,241200.0,21.99,22.01,21.9,21.92,241200.0
2015-05-12 09:45:00,21.93,22.16,21.93,22.08,324600.0,21.93,22.16,21.93,22.08,324600.0
2015-05-12 09:50:00,22.08,22.28,22.07,22.15,386400.0,22.08,22.28,22.07,22.15,386400.0
2015-05-12 09:55:00,22.15,22.15,22.02,22.06,303000.0,22.15,22.15,22.02,22.06,303000.0
2015-05-12 10:00:00,22.03,22.13,22.01,22.04,243600.0,22.03,22.13,22.01,22.04,243600.0
2015-05-12 10:05:00,22.01,22.07,21.98,22.04,243600.0,22.01,22.07,21.98,22.04,243600.0
2015-05-12 10:10:00,22.04,22.04,21.97,22.02,225000.0,22.04,22.04,21.97,22.02,225000.0
2015-05-12 10:15:00,22.02,22.03,21.96,21.96,187800.0,22.02,22.03,21.96,21.96,187800.0
2015-05-12 10:20:00,21.96,22.01,21.96,22.0,96000.0,21.96,22.01,21.96,22.0,96000.0
2015-05-12 10:25:00,22.0,22.11,21.99,22.09,223200.0,22.0,22.11,21.99,22.09,223200.0
2015-05-12 10:30:00,22.09,22.11,22.0,22.05,141000.0,22.09,22.11,22.0,22.05,141000.0
2015-05-12 10:35:00,22.05,22.08,22.03,22.08,51000.0,22.05,22.08,22.03,22.08,51000.0
2015-05-12 10:40:00,22.07,22.08,22.05,22.06,166800.0,22.07,22.08,22.05,22.06,166800.0
2015-05-12 10:45:00,22.06,22.09,22.05,22.05,172800.0,22.06,22.09,22.05,22.05,172800.0
2015-05-12 10:50:00,22.05,22.05,22.0,22.01,69600.0,22.05,22.05,22.0,22.01,69600.0
2015-05-12 10:55:00,22.01,22.01,21.97,22.0,88800.0,22.01,22.01,21.97,22.0,88800.0
2015-05-12 11:00:00,22.0,22.02,21.99,22.02,53400.0,22.0,22.02,21.99,22.02,53400.0
2015-05-12 11:05:00,22.03,22.04,21.96,21.96,72000.0,22.03,22.04,21.96,21.96,72000.0
2015-05-12 11:10:00,21.97,21.97,21.89,21.91,132600.0,21.97,21.97,21.89,21.91,132600.0
2015-05-12 11:15:00,21.91,21.93,21.9,21.91,109200.0,21.91,21.93,21.9,21.91,109200.0
2015-05-12 11:20:00,21.91,21.96,21.9,21.96,55800.0,21.91,21.96,21.9,21.96,55800.0
2015-05-12 11:25:00,21.93,21.93,21.86,21.92,75000.0,21.93,21.93,21.86,21.92,75000.0
2015-05-12 11:30:00,21.92,21.93,21.9,21.93,67200.0,21.92,21.93,21.9,21.93,67200.0
2015-05-12 11:35:00,21.93,21.94,21.91,21.93,64800.0,21.93,21.94,21.91,21.93,64800.0
2015-05-12 11:40:00,21.92,21.98,21.91,21.96,160800.0,21.92,21.98,21.91,21.96,160800.0
2015-05-12 11:45:00,21.96,21.98,21.94,21.98,46800.0,21.96,21.98,21.94,21.98,46800.0
2015-05-12 11:50:00,21.97,21.97,21.95,21.97,313200.0,21.97,21.97,21.95,21.97,313200.0
2015-05-12 11:55:00,21.97,22.03,21.96,21.97,184200.0,21.97,22.03,21.96,21.97,184200.0
2015-05-12 12:00:00,21.96,21.99,21.96,21.98,55800.0,21.96,21.99,21.96,21.98,55800.0
2015-05-12 12:05:00,21.97,21.98,21.96,21.97,73800.0,21.97,21.98,21.96,21.97,73800.0
2015-05-12 12:10:00,21.96,21.97,21.93,21.96,46200.0,21.96,21.97,21.93,21.96,46200.0
2015-05-12 12:15:00,21.95,21.97,21.93,21.97,58200.0,21.95,21.97,21.93,21.97,58200.0
2015-05-12 12:20:00,21.96,21.98,21.95,21.96,124200.0,21.96,21.98,21.95,21.96,124200.0
2015-05-12 12:25:00,21.95,21.96,21.93,21.95,60000.0,21.95,21.96,21.93,21.95,60000.0
2015-05-12 12:30:00,21.94,21.95,21.93,21.93,31200.0,21.94,21.95,21.93,21.93,31200.0
2015-05-12 12:35:00,21.92,21.94,21.91,21.93,30000.0,21.92,21.94,21.91,21.93,30000.0
2015-05-12 12:40:00,21.92,21.92,21.89,21.9,37800.0,21.92,21.92,21.89,21.9,37800.0
2015-05-12 12:45:00,21.9,21.91,21.9,21.91,39600.0,21.9,21.91,21.9,21.91,39600.0
2015-05-12 12:50:00,21.91,21.92,21.9,21.91,69000.0,21.91,21.92,21.9,21.91,69000.0
2015-05-12 12:55:00,21.91,21.91,21.88,21.89,46200.0,21.91,21.91,21.88,21.89,46200.0
2015-05-12 13:00:00,21.9,21.91,21.88,21.88,244800.0,21.9,21.91,21.88,21.88,244800.0
2015-05-12 13:05:00,21.88,21.89,21.88,21.88,225600.0,21.88,21.89,21.88,21.88,225600.0
2015-05-12 13:10:00,21.88,21.9,21.88,21.89,240000.0,21.88,21.9,21.88,21.89,240000.0
2015-05-12 13:15:00,21.89,21.89,21.85,21.89,109800.0,21.89,21.89,21.85,21.89,109800.0
2015-05-12 13:20:00,21.89,21.91,21.88,21.88,186600.0,21.89,21.91,21.88,21.88,186600.0
2015-05-12 13:25:00,21.89,21.89,21.87,21.88,58800.0,21.89,21.89,21.87,21.88,58800.0
2015-05-12 13:30:00,21.87,21.87,21.83,21.84,44400.0,21.87,21.87,21.83,21.84,44400.0
2015-05-12 13:35:00,21.84,21.84,21.81,21.82,178200.0,21.84,21.84,21.81,21.82,178200.0
2015-05-12 13:40:00,21.82,21.86,21.81,21.83,52800.0,21.82,21.86,21.81,21.83,52800.0
2015-05-12 13:45:00,21.82,21.82,21.77,21.78,64800.0,21.82,21.82,21.77,21.78,64800.0
2015-05-12 13:50:00,21.78,21.81,21.78,21.81,56400.0,21.78,21.81,21.78,21.81,56400.0
2015-05-12 13:55:00,21.81,21.82,21.8,21.81,67200.0,21.81,21.82,21.8,21.81,67200.0
2015-05-12 14:00:00,21.81,21.82,21.8,21.8,56400.0,21.81,21.82,21.8,21.8,56400.0
2015-05-12 14:05:00,21.8,21.82,21.8,21.82,43200.0,21.8,21.82,21.8,21.82,43200.0
2015-05-12 14:10:00,21.82,21.83,21.8,21.83,48600.0,21.82,21.83,21.8,21.83,48600.0
2015-05-12 14:15:00,21.83,21.83,21.8,21.81,149400.0,21.83,21.83,21.8,21.81,149400.0
2015-05-12 14:20:00,21.82,21.82,21.79,21.8,31800.0,21.82,21.82,21.79,21.8,31800.0
2015-05-12 14:25:00,21.8,21.82,21.8,21.81,63000.0,21.8,21.82,21.8,21.81,63000.0
2015-05-12 14:30:00,21.81,21.83,21.81,21.83,40800.0,21.81,21.83,21.81,21.83,40800.0
2015-05-12 14:35:00,21.82,21.89,21.82,21.88,191400.0,21.82,21.89,21.82,21.88,191400.0
2015-05-12 14:40:00,21.88,21.89,21.86,21.87,120600.0,21.88,21.89,21.86,21.87,120600.0
2015-05-12 14:45:00,21.87,21.88,21.86,21.88,69000.0,21.87,21.88,21.86,21.88,69000.0
2015-05-12 14:50:00,21.87,21.88,21.86,21.87,52200.0,21.87,21.88,21.86,21.87,52200.0
2015-05-12 14:55:00,21.87,21.87,21.83,21.83,91800.0,21.87,21.87,21.83,21.83,91800.0
2015-05-12 15:00:00,21.84,21.88,21.84,21.86,105600.0,21.84,21.88,21.84,21.86,105600.0
2015-05-12 15:05:00,21.86,21.86,21.83,21.83,150000.0,21.86,21.86,21.83,21.83,150000.0
2015-05-12 15:10:00,21.84,21.85,21.83,21.83,145800.0,21.84,21.85,21.83,21.83,145800.0
2015-05-12 15:15:00,21.82,21.84,21.79,21.8,76200.0,21.82,21.84,21.79,21.8,76200.0
2015-05-12 15:20:00,21.81,21.84,21.81,21.82,115800.0,21.81,21.84,21.81,21.82,115800.0
2015-05-12 15:25:00,21.82,21.87,21.82,21.84,245400.0,21.82,21.87,21.82,21.84,245400.0
2015-05-12 15:30:00,21.84,21.85,21.81,21.81,177600.0,21.84,21.85,21.81,21.81,177600.0
2015-05-12 15:35:00,21.81,21.83,21.8,21.82,131400.0,21.81,21.83,21.8,21.82,131400.0
2015-05-12 15:40:00,21.82,21.82,21.8,21.82,92400.0,21.82,21.82,21.8,21.82,92400.0
2015-05-12 15:45:00,21.82,21.82,21.76,21.77,493800.0,21.82,21.82,21.76,21.77,493800.0
2015-05-12 15:50:00,21.77,21.77,21.74,21.76,339600.0,21.77,21.77,21.74,21.76,339600.0
2015-05-12 15:55:00,21.76,21.76,21.74,21.75,381000.0,21.76,21.76,21.74,21.75,381000.0
2015-05-13 09:30:00,21.83,21.91,21.83,21.9,157200.0,21.83,21.91,21.83,21.9,157200.0
2015-05-13 09:35:00,21.88,21.89,21.73,21.75,85200.0,21.88,21.89,21.73,21.75,85200.0
2015-05-13 09:40:00,21.75,21.81,21.71,21.77,123000.0,21.75,21.81,21.71,21.77,123000.0
2015-05-13 09:45:00,21.79,21.79,21.71,21.74,112200.0,21.79,21.79,21.71,21.74,112200.0
2015-05-13 09:50:00,21.74,21.75,21.71,21.72,132000.0,21.74,21.75,21.71,21.72,132000.0
2015-05-13 09:55:00,21.72,21.75,21.64,21.66,251400.0,21.72,21.75,21.64,21.66,251400.0
2015-05-13 10:00:00,21.66,21.68,21.6,21.62,194400.0,21.66,21.68,21.6,21.62,194400.0
2015-05-13 10:05:00,21.6,21.63,21.59,21.62,48600.0,21.6,21.63,21.59,21.62,48600.0
2015-05-13 10:10:00,21.62,21.62,21.56,21.57,87000.0,21.62,21.62,21.56,21.57,87000.0
2015-05-13 10:15:00,21.57,21.57,21.49,21.49,57000.0,21.57,21.57,21.49,21.49,57000.0
2015-05-13 10:20:00,21.49,21.59,21.49,21.59,51000.0,21.49,21.59,21.49,21.59,51000.0
2015-05-13 10:25:00,21.6,21.63,21.59,21.63,121200.0,21.6,21.63,21.59,21.63,121200.0
2015-05-13 10:30:00,21.61,21.62,21.55,21.55,90000.0,21.61,21.62,21.55,21.55,90000.0
2015-05-13 10:35:00,21.55,21.55,21.5,21.51,424200.0,21.55,21.55,21.5,21.51,424200.0
2015-05-13 10:40:00,21.52,21.54,21.46,21.47,63000.0,21.52,21.54,21.46,21.47,63000.0
2015-05-13 10:45:00,21.47,21.54,21.46,21.54,73200.0,21.47,21.54,21.46,21.54,73200.0
2015-05-13 10:50:00,21.54,21.57,21.54,21.57,50400.0,21.54,21.57,21.54,21.57,50400.0
2015-05-13 10:55:00,21.56,21.56,21.5,21.51,29400.0,21.56,21.56,21.5,21.51,29400.0
2015-05-13 11:00:00,21.51,21.51,21.49,21.49,31800.0,21.51,21.51,21.49,21.49,31800.0
2015-05-13 11:05:00,21.49,21.5,21.49,21.49,25800.0,21.49,21.5,21.49,21.49,25800.0
2015-05-13 11:10:00,21.49,21.5,21.48,21.48,138600.0,21.49,21.5,21.48,21.48,138600.0
2015-05-13 11:15:00,21.48,21.5,21.47,21.48,97200.0,21.48,21.5,21.47,21.48,97200.0
2015-05-13 11:20:00,21.47,21.47,21.44,21.47,64800.0,21.47,21.47,21.44,21.47,64800.0
2015-05-13 11:25:00,21.47,21.47,21.42,21.43,36000.0,21.47,21.47,21.42,21.43,36000.0
2015-05-13 11:30:00,21.42,21.45,21.41,21.44,37200.0,21.42,21.45,21.41,21.44,37200.0
2015-05-13 11:35:00,21.44,21.45,21.44,21.45,36600.0,21.44,21.45,21.44,21.45,36600.0
2015-05-13 11:40:00,21.45,21.51,21.45,21.5,120000.0,21.45,21.51,21.45,21.5,120000.0
2015-05-13 11:45:00,21.5,21.53,21.48,21.48,170400.0,21.5,21.53,21.48,21.48,170400.0
2015-05-13 11:50:00,21.48,21.51,21.47,21.48,40200.0,21.48,21.51,21.47,21.48,40200.0
2015-05-13 11:55:00,21.49,21.5,21.48,21.5,37200.0,21.49,21.5,21.48,21.5,37200.0
2015-05-13 12:00:00,21.5,21.5,21.48,21.5,22200.0,21.5,21.5,21.48,21.5,22200.0
2015-05-13 12:05:00,21.5,21.5,21.48,21.5,44400.0,21.5,21.5,21.48,21.5,44400.0
2015-05-13 12:10:00,21.49,21.51,21.48,21.49,83400.0,21.49,21.51,21.48,21.49,83400.0
2015-05-13 12:15:00,21.49,21.51,21.49,21.49,84600.0,21.49,21.51,21.49,21.49,84600.0
2015-05-13 12:20:00,21.49,21.49,21.47,21.47,30000.0,21.49,21.49,21.47,21.47,30000.0
2015-05-13 12:25:00,21.48,21.49,21.47,21.47,31200.0,21.48,21.49,21.47,21.47,31200.0
2015-05-13 12:30:00,21.48,21.5,21.47,21.5,32400.0,21.48,21.5,21.47,21.5,32400.0
2015-05-13 12:35:00,21.5,21.5,21.49,21.49,57600.0,21.5,21.5,21.49,21.49,57600.0
2015-05-13 12:40:00,21.5,21.5,21.49,21.49,57000.0,21.5,21.5,21.49,21.49,57000.0
2015-05-13 12:45:00,21.49,21.5,21.49,21.5,56400.0,21.49,21.5,21.49,21.5,56400.0
2015-05-13 12:50:00,21.5,21.5,21.49,21.5,93000.0,21.5,21.5,21.49,21.5,93000.0
2015-05-13 12:55:00,21.49,21.5,21.48,21.49,38400.0,21.49,21.5,21.48,21.49,38400.0
2015-05-13 13:00:00,21.49,21.51,21.49,21.5,128400.0,21.49,21.51,21.49,21.5,128400.0
2015-05-13 13:05:00,21.5,21.5,21.5,21.5,76800.0,21.5,21.5,21.5,21.5,76800.0
2015-05-13 13:10:00,21.5,21.5,21.49,21.5,62400.0,21.5,21.5,21.49,21.5,62400.0
2015-05-13 13:15:00,21.5,21.5,21.5,21.5,76200.0,21.5,21.5,21.5,21.5,76200.0
2015-05-13 13:20:00,21.5,21.5,21.49,21.5,168600.0,21.5,21.5,21.49,21.5,168600.0
2015-05-13 13:25:00,21.5,21.53,21.5,21.5,203400.0,21.5,21.53,21.5,21.5,203400.0
2015-05-13 13:30:00,21.5,21.5,21.49,21.49,60600.0,21.5,21.5,21.49,21.49,60600.0
2015-05-13 13:35:00,21.49,21.5,21.49,21.49,83400.0,21.49,21.5,21.49,21.49,83400.0
2015-05-13 13:40:00,21.5,21.5,21.49,21.49,59400.0,21.5,21.5,21.49,21.49,59400.0
2015-05-13 13:45:00,21.5,21.5,21.49,21.5,18000.0,21.5,21.5,21.49,21.5,18000.0
2015-05-13 13:50:00,21.5,21.5,21.48,21.48,28800.0,21.5,21.5,21.48,21.48,28800.0
2015-05-13 13:55:00,21.48,21.5,21.48,21.5,22800.0,21.48,21.5,21.48,21.5,22800.0
2015-05-13 14:00:00,21.49,21.49,21.48,21.48,28800.0,21.49,21.49,21.48,21.48,28800.0
2015-05-13 14:05:00,21.49,21.49,21.45,21.45,40800.0,21.49,21.49,21.45,21.45,40800.0
2015-05-13 14:10:00,21.44,21.46,21.43,21.45,22200.0,21.44,21.46,21.43,21.45,22200.0
2015-05-13 14:15:00,21.45,21.45,21.41,21.43,48600.0,21.45,21.45,21.41,21.43,48600.0
2015-05-13 14:20:00,21.43,21.43,21.41,21.41,25800.0,21.43,21.43,21.41,21.41,25800.0
2015-05-13 14:25:00,21.42,21.44,21.42,21.44,29400.0,21.42,21.44,21.42,21.44,29400.0
2015-05-13 14:30:00,21.43,21.43,21.42,21.42,36600.0,21.43,21.43,21.42,21.42,36600.0
2015-05-13 14:35:00,21.42,21.44,21.42,21.44,37800.0,21.42,21.44,21.42,21.44,37800.0
2015-05-13 14:40:00,21.44,21.44,21.4,21.41,108000.0,21.44,21.44,21.4,21.41,108000.0
2015-05-13 14:45:00,21.4,21.41,21.34,21.38,486600.0,21.4,21.41,21.34,21.38,486600.0
2015-05-13 14:50:00,21.38,21.42,21.37,21.42,100800.0,21.38,21.42,21.37,21.42,100800.0
2015-05-13 14:55:00,21.42,21.42,21.39,21.41,94800.0,21.42,21.42,21.39,21.41,94800.0
2015-05-13 15:00:00,21.42,21.44,21.38,21.39,139200.0,21.42,21.44,21.38,21.39,139200.0
2015-05-13 15:05:00,21.38,21.39,21.32,21.33,442200.0,21.38,21.39,21.32,21.33,442200.0
2015-05-13 15:10:00,21.33,21.38,21.33,21.36,97800.0,21.33,21.38,21.33,21.36,97800.0
2015-05-13 15:15:00,21.36,21.39,21.34,21.39,90600.0,21.36,21.39,21.34,21.39,90600.0
2015-05-13 15:20:00,21.39,21.39,21.32,21.33,192000.0,21.39,21.39,21.32,21.33,192000.0
2015-05-13 15:25:00,21.34,21.37,21.34,21.35,116400.0,21.34,21.37,21.34,21.35,116400.0
2015-05-13 15:30:00,21.34,21.36,21.34,21.36,79800.0,21.34,21.36,21.34,21.36,79800.0
2015-05-13 15:35:00,21.36,21.36,21.35,21.36,75000.0,21.36,21.36,21.35,21.36,75000.0
2015-05-13 15:40:00,21.36,21.38,21.36,21.37,74400.0,21.36,21.38,21.36,21.37,74400.0
2015-05-13 15:45:00,21.37,21.39,21.36,21.39,98400.0,21.37,21.39,21.36,21.39,98400.0
2015-05-13 15:50:00,21.39,21.4,21.37,21.4,197400.0,21.39,21.4,21.37,21.4,197400.0
2015-05-13 15:55:00,21.4,21.42,21.39,21.39,517800.0,21.4,21.42,21.39,21.39,517800.0
2015-05-14 09:30:00,21.51,21.75,21.47,21.6,270600.0,21.51,21.75,21.47,21.6,270600.0
2015-05-14 09:35:00,21.56,21.6,21.45,21.5,148800.0,21.56,21.6,21.45,21.5,148800.0
2015-05-14 09:40:00,21.5,21.53,21.37,21.47,436800.0,21.5,21.53,21.37,21.47,436800.0
2015-05-14 09:45:00,21.47,21.51,21.44,21.51,28200.0,21.47,21.51,21.44,21.51,28200.0
2015-05-14 09:50:00,21.51,21.55,21.5,21.54,61800.0,21.51,21.55,21.5,21.54,61800.0
2015-05-14 09:55:00,21.52,21.54,21.48,21.48,109200.0,21.52,21.54,21.48,21.48,109200.0
2015-05-14 10:00:00,21.44,21.48,21.43,21.48,78600.0,21.44,21.48,21.43,21.48,78600.0
2015-05-14 10:05:00,21.48,21.5,21.46,21.49,94200.0,21.48,21.5,21.46,21.49,94200.0
2015-05-14 10:10:00,21.49,21.55,21.49,21.54,109200.0,21.49,21.55,21.49,21.54,109200.0
2015-05-14 10:15:00,21.54,21.61,21.53,21.61,47400.0,21.54,21.61,21.53,21.61,47400.0
2015-05-14 10:20:00,21.61,21.67,21.59,21.67,51600.0,21.61,21.67,21.59,21.67,51600.0
2015-05-14 10:25:00,21.67,21.7,21.65,21.68,74400.0,21.67,21.7,21.65,21.68,74400.0
2015-05-14 10:30:00,21.69,21.71,21.65,21.66,54000.0,21.69,21.71,21.65,21.66,54000.0
2015-05-14 10:35:00,21.65,21.69,21.63,21.64,78000.0,21.65,21.69,21.63,21.64,78000.0
2015-05-14 10:40:00,21.64,21.64,21.61,21.62,67200.0,21.64,21.64,21.61,21.62,67200.0
2015-05-14 10:45:00,21.62,21.65,21.6,21.6,103800.0,21.62,21.65,21.6,21.6,103800.0
2015-05-14 10:50:00,21.6,21.62,21.57,21.61,141000.0,21.6,21.62,21.57,21.61,141000.0
2015-05-14 10:55:00,21.61,21.66,21.6,21.65,75600.0,21.61,21.66,21.6,21.65,75600.0
2015-05-14 11:00:00,21.65,21.72,21.65,21.71,48000.0,21.65,21.72,21.65,21.71,48000.0
2015-05-14 11:05:00,21.71,21.73,21.69,21.7,68400.0,21.71,21.73,21.69,21.7,68400.0
2015-05-14 11:10:00,21.71,21.72,21.7,21.71,50400.0,21.71,21.72,21.7,21.71,50400.0
2015-05-14 11:15:00,21.72,21.74,21.71,21.71,64200.0,21.72,21.74,21.71,21.71,64200.0
2015-05-14 11:20:00,21.72,21.72,21.72,21.72,33000.0,21.72,21.72,21.72,21.72,33000.0
2015-05-14 11:25:00,21.72,21.72,21.71,21.71,48600.0,21.72,21.72,21.71,21.71,48600.0
2015-05-14 11:30:00,21.71,21.72,21.7,21.7,51600.0,21.71,21.72,21.7,21.7,51600.0
2015-05-14 11:35:00,21.71,21.72,21.7,21.71,22800.0,21.71,21.72,21.7,21.71,22800.0
2015-05-14 11:40:00,21.72,21.72,21.71,21.72,59400.0,21.72,21.72,21.71,21.72,59400.0
2015-05-14 11:45:00,21.72,21.75,21.72,21.74,65400.0,21.72,21.75,21.72,21.74,65400.0
2015-05-14 11:50:00,21.75,21.76,21.69,21.72,70800.0,21.75,21.76,21.69,21.72,70800.0
2015-05-14 11:55:00,21.71,21.72,21.65,21.67,24000.0,21.71,21.72,21.65,21.67,24000.0
2015-05-14 12:00:00,21.66,21.66,21.65,21.65,12600.0,21.66,21.66,21.65,21.65,12600.0
2015-05-14 12:05:00,21.66,21.66,21.61,21.62,25200.0,21.66,21.66,21.61,21.62,25200.0
2015-05-14 12:10:00,21.62,21.64,21.61,21.64,18000.0,21.62,21.64,21.61,21.64,18000.0
2015-05-14 12:15:00,21.64,21.65,21.64,21.65,16800.0,21.64,21.65,21.64,21.65,16800.0
2015-05-14 12:20:00,21.66,21.68,21.65,21.68,22800.0,21.66,21.68,21.65,21.68,22800.0
2015-05-14 12:25:00,21.67,21.68,21.66,21.67,40800.0,21.67,21.68,21.66,21.67,40800.0
2015-05-14 12:30:00,21.68,21.71,21.68,21.71,37200.0,21.68,21.71,21.68,21.71,37200.0
2015-05-14 12:35:00,21.7,21.71,21.68,21.69,48000.0,21.7,21.71,21.68,21.69,48000.0
2015-05-14 12:40:00,21.69,21.71,21.68,21.7,14400.0,21.69,21.71,21.68,21.7,14400.0
2015-05-14 12:45:00,21.71,21.75,21.71,21.74,35400.0,21.71,21.75,21.71,21.74,35400.0
2015-05-14 12:50:00,21.74,21.75,21.72,21.75,28200.0,21.74,21.75,21.72,21.75,28200.0
2015-05-14 12:55:00,21.75,21.77,21.75,21.76,17400.0,21.75,21.77,21.75,21.76,17400.0
2015-05-14 13:00:00,21.77,21.77,21.72,21.73,51600.0,21.77,21.77,21.72,21.73,51600.0
2015-05-14 13:05:00,21.73,21.73,21.71,21.72,61200.0,21.73,21.73,21.71,21.72,61200.0
2015-05-14 13:10:00,21.72,21.72,21.71,21.72,55200.0,21.72,21.72,21.71,21.72,55200.0
2015-05-14 13:15:00,21.71,21.72,21.71,21.72,25200.0,21.71,21.72,21.71,21.72,25200.0
2015-05-14 13:20:00,21.71,21.75,21.71,21.74,34200.0,21.71,21.75,21.71,21.74,34200.0
2015-05-14 13:25:00,21.74,21.76,21.73,21.76,14400.0,21.74,21.76,21.73,21.76,14400.0
2015-05-14 13:30:00,21.77,21.78,21.76,21.76,24000.0,21.77,21.78,21.76,21.76,24000.0
2015-05-14 13:35:00,21.77,21.78,21.76,21.76,91200.0,21.77,21.78,21.76,21.76,91200.0
2015-05-14 13:40:00,21.76,21.77,21.76,21.76,10200.0,21.76,21.77,21.76,21.76,10200.0
2015-05-14 13:45:00,21.76,21.77,21.73,21.73,33000.0,21.76,21.77,21.73,21.73,33000.0
2015-05-14 13:50:00,21.73,21.74,21.71,21.72,37200.0,21.73,21.74,21.71,21.72,37200.0
2015-05-14 13:55:00,21.72,21.73,21.71,21.71,13800.0,21.72,21.73,21.71,21.71,13800.0
2015-05-14 14:00:00,21.71,21.71,21.69,21.7,16200.0,21.71,21.71,21.69,21.7,16200.0
2015-05-14 14:05:00,21.7,21.74,21.7,21.72,43200.0,21.7,21.74,21.7,21.72,43200.0
2015-05-14 14:10:00,21.73,21.75,21.73,21.75,27600.0,21.73,21.75,21.73,21.75,27600.0
2015-05-14 14:15:00,21.75,21.75,21.71,21.75,157800.0,21.75,21.75,21.71,21.75,157800.0
2015-05-14 14:20:00,21.75,21.76,21.73,21.73,121200.0,21.75,21.76,21.73,21.73,121200.0
2015-05-14 14:25:00,21.73,21.75,21.73,21.74,73800.0,21.73,21.75,21.73,21.74,73800.0
2015-05-14 14:30:00,21.73,21.74,21.72,21.74,48600.0,21.73,21.74,21.72,21.74,48600.0
2015-05-14 14:35:00,21.74,21.74,21.73,21.74,52800.0,21.74,21.74,21.73,21.74,52800.0
2015-05-14 14:40:00,21.75,21.76,21.74,21.75,27600.0,21.75,21.76,21.74,21.75,27600.0
2015-05-14 14:45:00,21.75,21.76,21.74,21.75,45600.0,21.75,21.76,21.74,21.75,45600.0
2015-05-14 14:50:00,21.76,21.8,21.75,21.8,43200.0,21.76,21.8,21.75,21.8,43200.0
2015-05-14 14:55:00,21.8,21.8,21.77,21.78,26400.0,21.8,21.8,21.77,21.78,26400.0
2015-05-14 15:00:00,21.78,21.79,21.76,21.77,50400.0,21.78,21.79,21.76,21.77,50400.0
2015-05-14 15:05:00,21.77,21.77,21.75,21.77,73200.0,21.77,21.77,21.75,21.77,73200.0
2015-05-14 15:10:00,21.77,21.78,21.76,21.76,56400.0,21.77,21.78,21.76,21.76,56400.0
2015-05-14 15:15:00,21.76,21.78,21.76,21.78,97800.0,21.76,21.78,21.76,21.78,97800.0
2015-05-14 15:20:00,21.77,21.78,21.75,21.75,73800.0,21.77,21.78,21.75,21.75,73800.0
2015-05-14 15:25:00,21.75,21.75,21.71,21.71,168000.0,21.75,21.75,21.71,21.71,168000.0
2015-05-14 15:30:00,21.72,21.73,21.71,21.72,72600.0,21.72,21.73,21.71,21.72,72600.0
2015-05-14 15:35:00,21.72,21.73,21.71,21.71,133800.0,21.72,21.73,21.71,21.71,133800.0
2015-05-14 15:40:00,21.72,21.72,21.71,21.71,118800.0,21.72,21.72,21.71,21.71,118800.0
2015-05-14 15:45:00,21.72,21.73,21.71,21.72,172800.0,21.72,21.73,21.71,21.72,172800.0
2015-05-14 15:50:00,21.72,21.75,21.72,21.75,197400.0,21.72,21.75,21.72,21.75,197400.0
2015-05-14 15:55:00,21.75,21.78,21.75,21.76,205200.0,21.75,21.78,21.75,21.76,205200.0
2015-05-15 09:30:00,21.76,21.88,21.58,21.73,482400.0,21.76,21.88,21.58,21.73,482400.0
2015-05-15 09:35:00,21.72,21.83,21.65,21.75,76800.0,21.72,21.83,21.65,21.75,76800.0
2015-05-15 09:40:00,21.82,21.83,21.71,21.73,59400.0,21.82,21.83,21.71,21.73,59400.0
2015-05-15 09:45:00,21.72,21.77,21.72,21.75,61800.0,21.72,21.77,21.72,21.75,61800.0
2015-05-15 09:50:00,21.75,21.76,21.69,21.71,49200.0,21.75,21.76,21.69,21.71,49200.0
2015-05-15 09:55:00,21.72,21.72,21.67,21.67,26400.0,21.72,21.72,21.67,21.67,26400.0
2015-05-15 10:00:00,21.69,21.73,21.66,21.7,61800.0,21.69,21.73,21.66,21.7,61800.0
2015-05-15 10:05:00,21.69,21.77,21.69,21.73,36600.0,21.69,21.77,21.69,21.73,36600.0
2015-05-15 10:10:00,21.74,21.8,21.73,21.78,52200.0,21.74,21.8,21.73,21.78,52200.0
2015-05-15 10:15:00,21.78,21.83,21.78,21.83,45600.0,21.78,21.83,21.78,21.83,45600.0
2015-05-15 10:20:00,21.82,21.84,21.8,21.83,54600.0,21.82,21.84,21.8,21.83,54600.0
2015-05-15 10:25:00,21.83,21.87,21.82,21.85,67200.0,21.83,21.87,21.82,21.85,67200.0
2015-05-15 10:30:00,21.83,21.85,21.79,21.81,34800.0,21.83,21.85,21.79,21.81,34800.0
2015-05-15 10:35:00,21.83,21.88,21.83,21.87,43200.0,21.83,21.88,21.83,21.87,43200.0
2015-05-15 10:40:00,21.88,21.89,21.86,21.88,34800.0,21.88,21.89,21.86,21.88,34800.0
2015-05-15 10:45:00,21.87,21.9,21.87,21.89,43800.0,21.87,21.9,21.87,21.89,43800.0
2015-05-15 10:50:00,21.87,21.89,21.86,21.89,24000.0,21.87,21.89,21.86,21.89,24000.0
2015-05-15 10:55:00,21.89,21.91,21.89,21.89,25800.0,21.89,21.91,21.89,21.89,25800.0
2015-05-15 11:00:00,21.89,21.9,21.86,21.87,24000.0,21.89,21.9,21.86,21.87,24000.0
2015-05-15 11:05:00,21.86,21.87,21.85,21.85,7800.0,21.86,21.87,21.85,21.85,7800.0
2015-05-15 11:10:00,21.85,21.85,21.8,21.81,28800.0,21.85,21.85,21.8,21.81,28800.0
2015-05-15 11:15:00,21.81,21.84,21.8,21.8,27600.0,21.81,21.84,21.8,21.8,27600.0
2015-05-15 11:20:00,21.79,21.8,21.79,21.8,14400.0,21.79,21.8,21.79,21.8,14400.0
2015-05-15 11:25:00,21.79,21.81,21.79,21.8,58200.0,21.79,21.81,21.79,21.8,58200.0
2015-05-15 11:30:00,21.8,21.85,21.8,21.84,63600.0,21.8,21.85,21.8,21.84,63600.0
2015-05-15 11:35:00,21.83,21.83,21.8,21.8,34800.0,21.83,21.83,21.8,21.8,34800.0
2015-05-15 11:40:00,21.79,21.81,21.78,21.79,52800.0,21.79,21.81,21.78,21.79,52800.0
2015-05-15 11:45:00,21.78,21.78,21.74,21.76,37800.0,21.78,21.78,21.74,21.76,37800.0
2015-05-15 11:50:00,21.76,21.78,21.75,21.78,27000.0,21.76,21.78,21.75,21.78,27000.0
2015-05-15 11:55:00,21.78,21.79,21.77,21.79,13200.0,21.78,21.79,21.77,21.79,13200.0
2015-05-15 12:00:00,21.8,21.8,21.77,21.79,20400.0,21.8,21.8,21.77,21.79,20400.0
2015-05-15 12:05:00,21.79,21.8,21.77,21.77,17400.0,21.79,21.8,21.77,21.77,17400.0
2015-05-15 12:10:00,21.78,21.8,21.77,21.79,10800.0,21.78,21.8,21.77,21.79,10800.0
2015-05-15 12:15:00,21.8,21.81,21.79,21.79,19800.0,21.8,21.81,21.79,21.79,19800.0
2015-05-15 12:20:00,21.79,21.84,21.79,21.84,15600.0,21.79,21.84,21.79,21.84,15600.0
2015-05-15 12:25:00,21.84,21.85,21.83,21.84,21000.0,21.84,21.85,21.83,21.84,21000.0
2015-05-15 12:30:00,21.83,21.83,21.81,21.82,13200.0,21.83,21.83,21.81,21.82,13200.0
2015-05-15 12:35:00,21.82,21.83,21.81,21.82,28200.0,21.82,21.83,21.81,21.82,28200.0
2015-05-15 12:40:00,21.82,21.85,21.82,21.84,19800.0,21.82,21.85,21.82,21.84,19800.0
2015-05-15 12:45:00,21.85,21.85,21.81,21.83,33000.0,21.85,21.85,21.81,21.83,33000.0
2015-05-15 12:50:00,21.83,21.83,21.82,21.82,20400.0,21.83,21.83,21.82,21.82,20400.0
2015-05-15 12:55:00,21.83,21.84,21.82,21.83,14400.0,21.83,21.84,21.82,21.83,14400.0
2015-05-15 13:00:00,21.84,21.85,21.82,21.82,28800.0,21.84,21.85,21.82,21.82,28800.0
2015-05-15 13:05:00,21.82,21.82,21.81,21.81,15600.0,21.82,21.82,21.81,21.81,15600.0
2015-05-15 13:10:00,21.81,21.81,21.79,21.79,34200.0,21.81,21.81,21.79,21.79,34200.0
2015-05-15 13:15:00,21.79,21.79,21.76,21.79,35400.0,21.79,21.79,21.76,21.79,35400.0
2015-05-15 13:20:00,21.79,21.81,21.79,21.81,24000.0,21.79,21.81,21.79,21.81,24000.0
2015-05-15 13:25:00,21.81,21.83,21.8,21.8,28800.0,21.81,21.83,21.8,21.8,28800.0
2015-05-15 13:30:00,21.81,21.81,21.77,21.78,29400.0,21.81,21.81,21.77,21.78,29400.0
2015-05-15 13:35:00,21.78,21.79,21.78,21.79,15000.0,21.78,21.79,21.78,21.79,15000.0
2015-05-15 13:40:00,21.78,21.79,21.78,21.78,44400.0,21.78,21.79,21.78,21.78,44400.0
2015-05-15 13:45:00,21.77,21.78,21.77,21.78,28800.0,21.77,21.78,21.77,21.78,28800.0
2015-05-15 13:50:00,21.78,21.78,21.77,21.78,36600.0,21.78,21.78,21.77,21.78,36600.0
2015-05-15 13:55:00,21.78,21.8,21.78,21.8,21600.0,21.78,21.8,21.78,21.8,21600.0
2015-05-15 14:00:00,21.8,21.84,21.8,21.83,18000.0,21.8,21.84,21.8,21.83,18000.0
2015-05-15 14:05:00,21.83,21.84,21.8,21.8,36000.0,21.83,21.84,21.8,21.8,36000.0
2015-05-15 14:10:00,21.81,21.83,21.81,21.83,50400.0,21.81,21.83,21.81,21.83,50400.0
2015-05-15 14:15:00,21.82,21.82,21.8,21.8,73800.0,21.82,21.82,21.8,21.8,73800.0
2015-05-15 14:20:00,21.81,21.82,21.8,21.81,33000.0,21.81,21.82,21.8,21.81,33000.0
2015-05-15 14:25:00,21.81,21.85,21.81,21.85,26400.0,21.81,21.85,21.81,21.85,26400.0
2015-05-15 14:30:00,21.85,21.86,21.84,21.86,37800.0,21.85,21.86,21.84,21.86,37800.0
2015-05-15 14:35:00,21.85,21.87,21.84,21.86,39600.0,21.85,21.87,21.84,21.86,39600.0
2015-05-15 14:40:00,21.86,21.89,21.86,21.88,49800.0,21.86,21.89,21.86,21.88,49800.0
2015-05-15 14:45:00,21.88,21.88,21.86,21.87,47400.0,21.88,21.88,21.86,21.87,47400.0
2015-05-15 14:50:00,21.87,21.88,21.86,21.88,28800.0,21.87,21.88,21.86,21.88,28800.0
2015-05-15 14:55:00,21.87,21.88,21.86,21.86,39000.0,21.87,21.88,21.86,21.86,39000.0
2015-05-15 15:00:00,21.86,21.89,21.86,21.89,21600.0,21.86,21.89,21.86,21.89,21600.0
2015-05-15 15:05:00,21.89,21.9,21.87,21.87,60000.0,21.89,21.9,21.87,21.87,60000.0
2015-05-15 15:10:00,21.87,21.9,21.86,21.9,51600.0,21.87,21.9,21.86,21.9,51600.0
2015-05-15 15:15:00,21.9,21.91,21.89,21.91,92400.0,21.9,21.91,21.89,21.91,92400.0
2015-05-15 15:20:00,21.91,21.91,21.88,21.89,75600.0,21.91,21.91,21.88,21.89,75600.0
2015-05-15 15:25:00,21.89,21.89,21.88,21.88,73800.0,21.89,21.89,21.88,21.88,73800.0
2015-05-15 15:30:00,21.88,21.9,21.88,21.9,57000.0,21.88,21.9,21.88,21.9,57000.0
2015-05-15 15:35:00,21.89,21.9,21.88,21.89,98400.0,21.89,21.9,21.88,21.89,98400.0
2015-05-15 15:40:00,21.89,21.89,21.87,21.87,72600.0,21.89,21.89,21.87,21.87,72600.0
2015-05-15 15:45:00,21.88,21.92,21.88,21.91,148800.0,21.88,21.92,21.88,21.91,148800.0
2015-05-15 15:50:00,21.91,21.92,21.89,21.89,177600.0,21.91,21.92,21.89,21.89,177600.0
2015-05-15 15:55:00,21.89,21.9,21.88,21.9,272400.0,21.89,21.9,21.88,21.9,272400.0
2015-05-18 09:30:00,21.93,22.02,21.87,22.01,213000.0,21.93,22.02,21.87,22.01,213000.0
2015-05-18 09:35:00,21.97,22.04,21.97,22.03,22200.0,21.97,22.04,21.97,22.03,22200.0
2015-05-18 09:40:00,22.03,22.1,22.0,22.0,39000.0,22.03,22.1,22.0,22.0,39000.0
2015-05-18 09:45:00,21.97,22.0,21.93,21.93,37200.0,21.97,22.0,21.93,21.93,37200.0
2015-05-18 09:50:00,21.92,21.92,21.84,21.85,37800.0,21.92,21.92,21.84,21.85,37800.0
2015-05-18 09:55:00,21.85,21.9,21.83,21.9,34200.0,21.85,21.9,21.83,21.9,34200.0
2015-05-18 10:00:00,21.91,21.92,21.86,21.86,31200.0,21.91,21.92,21.86,21.86,31200.0
2015-05-18 10:05:00,21.86,21.87,21.8,21.8,24000.0,21.86,21.87,21.8,21.8,24000.0
2015-05-18 10:10:00,21.8,21.82,21.79,21.8,31800.0,21.8,21.82,21.79,21.8,31800.0
2015-05-18 10:15:00,21.79,21.8,21.78,21.79,16200.0,21.79,21.8,21.78,21.79,16200.0
2015-05-18 10:20:00,21.8,21.82,21.79,21.82,27000.0,21.8,21.82,21.79,21.82,27000.0
2015-05-18 10:25:00,21.82,21.82,21.79,21.79,9000.0,21.82,21.82,21.79,21.79,9000.0
2015-05-18 10:30:00,21.8,21.83,21.8,21.83,18600.0,21.8,21.83,21.8,21.83,18600.0
2015-05-18 10:35:00,21.83,21.83,21.81,21.82,25800.0,21.83,21.83,21.81,21.82,25800.0
2015-05-18 10:40:00,21.82,21.82,21.78,21.78,10800.0,21.82,21.82,21.78,21.78,10800.0
2015-05-18 10:45:00,21.78,21.79,21.77,21.79,13200.0,21.78,21.79,21.77,21.79,13200.0
2015-05-18 10:50:00,21.79,21.82,21.78,21.8,22800.0,21.79,21.82,21.78,21.8,22800.0
2015-05-18 10:55:00,21.8,21.84,21.79,21.84,28200.0,21.8,21.84,21.79,21.84,28200.0
2015-05-18 11:00:00,21.85,21.86,21.85,21.86,16800.0,21.85,21.86,21.85,21.86,16800.0
2015-05-18 11:05:00,21.87,21.87,21.85,21.86,21600.0,21.87,21.87,21.85,21.86,21600.0
2015-05-18 11:10:00,21.87,21.88,21.86,21.87,22200.0,21.87,21.88,21.86,21.87,22200.0
2015-05-18 11:15:00,21.89,21.9,21.88,21.89,21000.0,21.89,21.9,21.88,21.89,21000.0
2015-05-18 11:20:00,21.89,21.92,21.89,21.9,16200.0,21.89,21.92,21.89,21.9,16200.0
2015-05-18 11:25:00,21.91,21.92,21.9,21.92,20400.0,21.91,21.92,21.9,21.92,20400.0
2015-05-18 11:30:00,21.92,21.94,21.92,21.93,18000.0,21.92,21.94,21.92,21.93,18000.0
2015-05-18 11:35:00,21.94,21.96,21.94,21.96,16200.0,21.94,21.96,21.94,21.96,16200.0
2015-05-18 11:40:00,21.96,21.97,21.93,21.94,25200.0,21.96,21.97,21.93,21.94,25200.0
2015-05-18 11:45:00,21.95,21.96,21.94,21.95,12600.0,21.95,21.96,21.94,21.95,12600.0
2015-05-18 11:50:00,21.94,21.95,21.92,21.93,17400.0,21.94,21.95,21.92,21.93,17400.0
2015-05-18 11:55:00,21.93,21.94,21.93,21.94,6000.0,21.93,21.94,21.93,21.94,6000.0
2015-05-18 12:00:00,21.94,21.95,21.92,21.94,33000.0,21.94,21.95,21.92,21.94,33000.0
2015-05-18 12:05:00,21.94,21.94,21.92,21.94,12000.0,21.94,21.94,21.92,21.94,12000.0
2015-05-18 12:10:00,21.92,21.92,21.9,21.91,15000.0,21.92,21.92,21.9,21.91,15000.0
2015-05-18 12:15:00,21.91,21.92,21.9,21.91,22200.0,21.91,21.92,21.9,21.91,22200.0
2015-05-18 12:20:00,21.91,21.91,21.9,21.91,28800.0,21.91,21.91,21.9,21.91,28800.0
2015-05-18 12:25:00,21.9,21.91,21.9,21.9,19800.0,21.9,21.91,21.9,21.9,19800.0
2015-05-18 12:30:00,21.9,21.91,21.89,21.89,22800.0,21.9,21.91,21.89,21.89,22800.0
2015-05-18 12:35:00,21.9,21.9,21.89,21.89,13200.0,21.9,21.9,21.89,21.89,13200.0
2015-05-18 12:40:00,21.89,21.89,21.88,21.89,12600.0,21.89,21.89,21.88,21.89,12600.0
2015-05-18 12:45:00,21.88,21.89,21.86,21.86,22800.0,21.88,21.89,21.86,21.86,22800.0
2015-05-18 12:50:00,21.86,21.9,21.86,21.9,11400.0,21.86,21.9,21.86,21.9,11400.0
2015-05-18 12:55:00,21.88,21.89,21.87,21.88,14400.0,21.88,21.89,21.87,21.88,14400.0
2015-05-18 13:00:00,21.88,21.88,21.88,21.88,15600.0,21.88,21.88,21.88,21.88,15600.0
2015-05-18 13:05:00,21.88,21.88,21.87,21.87,22200.0,21.88,21.88,21.87,21.87,22200.0
2015-05-18 13:10:00,21.87,21.87,21.86,21.87,10200.0,21.87,21.87,21.86,21.87,10200.0
2015-05-18 13:15:00,21.87,21.87,21.86,21.87,17400.0,21.87,21.87,21.86,21.87,17400.0
2015-05-18 13:20:00,21.88,21.88,21.87,21.87,13200.0,21.88,21.88,21.87,21.87,13200.0
2015-05-18 13:25:00,21.86,21.87,21.85,21.86,45000.0,21.86,21.87,21.85,21.86,45000.0
2015-05-18 13:30:00,21.86,21.87,21.85,21.86,21600.0,21.86,21.87,21.85,21.86,21600.0
2015-05-18 13:35:00,21.87,21.88,21.86,21.88,22800.0,21.87,21.88,21.86,21.88,22800.0
2015-05-18 13:40:00,21.88,21.92,21.87,21.92,49200.0,21.88,21.92,21.87,21.92,49200.0
2015-05-18 13:45:00,21.92,21.95,21.91,21.95,28200.0,21.92,21.95,21.91,21.95,28200.0
2015-05-18 13:50:00,21.94,21.96,21.94,21.96,51600.0,21.94,21.96,21.94,21.96,51600.0
2015-05-18 13:55:00,21.96,21.99,21.96,21.98,31200.0,21.96,21.99,21.96,21.98,31200.0
2015-05-18 14:00:00,21.98,21.98,21.95,21.97,29400.0,21.98,21.98,21.95,21.97,29400.0
2015-05-18 14:05:00,21.97,21.98,21.97,21.97,4800.0,21.97,21.98,21.97,21.97,4800.0
2015-05-18 14:10:00,21.98,22.0,21.98,21.99,40800.0,21.98,22.0,21.98,21.99,40800.0
2015-05-18 14:15:00,21.99,22.0,21.97,21.98,30600.0,21.99,22.0,21.97,21.98,30600.0
2015-05-18 14:20:00,21.98,22.0,21.98,22.0,31200.0,21.98,22.0,21.98,22.0,31200.0
2015-05-18 14:25:00,22.0,22.0,21.98,22.0,26400.0,22.0,22.0,21.98,22.0,26400.0
2015-05-18 14:30:00,22.0,22.0,21.99,22.0,39000.0,22.0,22.0,21.99,22.0,39000.0
2015-05-18 14:35:00,22.0,22.03,22.0,22.03,37800.0,22.0,22.03,22.0,22.03,37800.0
2015-05-18 14:40:00,22.03,22.03,22.02,22.03,22200.0,22.03,22.03,22.02,22.03,22200.0
2015-05-18 14:45:00,22.03,22.05,22.03,22.05,26400.0,22.03,22.05,22.03,22.05,26400.0
2015-05-18 14:50:00,22.05,22.06,22.03,22.06,45000.0,22.05,22.06,22.03,22.06,45000.0
2015-05-18 14:55:00,22.06,22.06,22.03,22.03,28800.0,22.06,22.06,22.03,22.03,28800.0
2015-05-18 15:00:00,22.04,22.05,22.03,22.04,32400.0,22.04,22.05,22.03,22.04,32400.0
2015-05-18 15:05:00,22.04,22.05,22.03,22.04,49800.0,22.04,22.05,22.03,22.04,49800.0
2015-05-18 15:10:00,22.04,22.05,22.03,22.05,80400.0,22.04,22.05,22.03,22.05,80400.0
2015-05-18 15:15:00,22.05,22.06,22.04,22.06,60000.0,22.05,22.06,22.04,22.06,60000.0
2015-05-18 15:20:00,22.06,22.06,22.04,22.06,42000.0,22.06,22.06,22.04,22.06,42000.0
2015-05-18 15:25:00,22.06,22.07,22.06,22.06,72000.0,22.06,22.07,22.06,22.06,72000.0
2015-05-18 15:30:00,22.06,22.07,22.06,22.07,76800.0,22.06,22.07,22.06,22.07,76800.0
2015-05-18 15:35:00,22.07,22.07,22.01,22.01,123600.0,22.07,22.07,22.01,22.01,123600.0
2015-05-18 15:40:00,22.01,22.02,22.0,22.0,96600.0,22.01,22.02,22.0,22.0,96600.0
2015-05-18 15:45:00,22.0,22.0,21.96,21.97,180600.0,22.0,22.0,21.96,21.97,180600.0
2015-05-18 15:50:00,21.97,21.97,21.96,21.96,145800.0,21.97,21.97,21.96,21.96,145800.0
2015-05-18 15:55:00,21.96,21.97,21.95,21.95,242400.0,21.96,21.97,21.95,21.95,242400.0
2015-05-19 09:30:00,21.67,21.67,21.09,21.15,798600.0,21.67,21.67,21.09,21.15,798600.0
2015-05-19 09:35:00,21.17,21.41,20.91,21.36,622800.0,21.17,21.41,20.91,21.36,622800.0
2015-05-19 09:40:00,21.39,21.7,21.36,21.55,582000.0,21.39,21.7,21.36,21.55,582000.0
2015-05-19 09:45:00,21.61,21.67,21.55,21.67,156600.0,21.61,21.67,21.55,21.67,156600.0
2015-05-19 09:50:00,21.66,21.71,21.5,21.51,383400.0,21.66,21.71,21.5,21.51,383400.0
2015-05-19 09:55:00,21.53,21.55,21.44,21.49,102600.0,21.53,21.55,21.44,21.49,102600.0
2015-05-19 10:00:00,21.47,21.49,21.3,21.32,168600.0,21.47,21.49,21.3,21.32,168600.0
2015-05-19 10:05:00,21.32,21.39,21.3,21.39,157200.0,21.32,21.39,21.3,21.39,157200.0
2015-05-19 10:10:00,21.4,21.45,21.32,21.45,148200.0,21.4,21.45,21.32,21.45,148200.0
2015-05-19 10:15:00,21.46,21.52,21.44,21.52,142800.0,21.46,21.52,21.44,21.52,142800.0
2015-05-19 10:20:00,21.51,21.53,21.46,21.46,73200.0,21.51,21.53,21.46,21.46,73200.0
2015-05-19 10:25:00,21.47,21.51,21.47,21.51,56400.0,21.47,21.51,21.47,21.51,56400.0
2015-05-19 10:30:00,21.51,21.58,21.51,21.56,46800.0,21.51,21.58,21.51,21.56,46800.0
2015-05-19 10:35:00,21.58,21.61,21.57,21.58,68400.0,21.58,21.61,21.57,21.58,68400.0
2015-05-19 10:40:00,21.58,21.62,21.58,21.6,66000.0,21.58,21.62,21.58,21.6,66000.0
2015-05-19 10:45:00,21.61,21.64,21.57,21.63,48000.0,21.61,21.64,21.57,21.63,48000.0
2015-05-19 10:50:00,21.63,21.63,21.6,21.63,16200.0,21.63,21.63,21.6,21.63,16200.0
2015-05-19 10:55:00,21.63,21.65,21.62,21.65,35400.0,21.63,21.65,21.62,21.65,35400.0
2015-05-19 11:00:00,21.65,21.68,21.64,21.64,60600.0,21.65,21.68,21.64,21.64,60600.0
2015-05-19 11:05:00,21.64,21.64,21.57,21.58,56400.0,21.64,21.64,21.57,21.58,56400.0
2015-05-19 11:10:00,21.59,21.62,21.59,21.6,48000.0,21.59,21.62,21.59,21.6,48000.0
2015-05-19 11:15:00,21.61,21.64,21.6,21.63,70800.0,21.61,21.64,21.6,21.63,70800.0
2015-05-19 11:20:00,21.63,21.63,21.59,21.59,109200.0,21.63,21.63,21.59,21.59,109200.0
2015-05-19 11:25:00,21.6,21.61,21.57,21.58,26400.0,21.6,21.61,21.57,21.58,26400.0
2015-05-19 11:30:00,21.58,21.58,21.55,21.55,20400.0,21.58,21.58,21.55,21.55,20400.0
2015-05-19 11:35:00,21.55,21.55,21.52,21.52,24000.0,21.55,21.55,21.52,21.52,24000.0
2015-05-19 11:40:00,21.52,21.56,21.51,21.55,57600.0,21.52,21.56,21.51,21.55,57600.0
2015-05-19 11:45:00,21.55,21.56,21.53,21.53,118800.0,21.55,21.56,21.53,21.53,118800.0
2015-05-19 11:50:00,21.53,21.55,21.52,21.53,25800.0,21.53,21.55,21.52,21.53,25800.0
2015-05-19 11:55:00,21.53,21.54,21.51,21.54,45000.0,21.53,21.54,21.51,21.54,45000.0
2015-05-19 12:00:00,21.55,21.59,21.55,21.59,12600.0,21.55,21.59,21.55,21.59,12600.0
2015-05-19 12:05:00,21.6,21.6,21.59,21.6,9000.0,21.6,21.6,21.59,21.6,9000.0
2015-05-19 12:10:00,21.6,21.6,21.58,21.6,24000.0,21.6,21.6,21.58,21.6,24000.0
2015-05-19 12:15:00,21.6,21.63,21.6,21.63,27000.0,21.6,21.63,21.6,21.63,27000.0
2015-05-19 12:20:00,21.62,21.63,21.58,21.58,17400.0,21.62,21.63,21.58,21.58,17400.0
2015-05-19 12:25:00,21.58,21.58,21.56,21.56,8400.0,21.58,21.58,21.56,21.56,8400.0
2015-05-19 12:30:00,21.55,21.59,21.54,21.59,24600.0,21.55,21.59,21.54,21.59,24600.0
2015-05-19 12:35:00,21.59,21.6,21.55,21.56,16200.0,21.59,21.6,21.55,21.56,16200.0
2015-05-19 12:40:00,21.55,21.56,21.54,21.56,45000.0,21.55,21.56,21.54,21.56,45000.0
2015-05-19 12:45:00,21.56,21.6,21.56,21.6,22800.0,21.56,21.6,21.56,21.6,22800.0
2015-05-19 12:50:00,21.59,21.59,21.55,21.57,68400.0,21.59,21.59,21.55,21.57,68400.0
2015-05-19 12:55:00,21.57,21.58,21.55,21.56,15000.0,21.57,21.58,21.55,21.56,15000.0
2015-05-19 13:00:00,21.55,21.58,21.55,21.56,12600.0,21.55,21.58,21.55,21.56,12600.0
2015-05-19 13:05:00,21.56,21.56,21.54,21.54,25200.0,21.56,21.56,21.54,21.54,25200.0
2015-05-19 13:10:00,21.53,21.57,21.52,21.57,29400.0,21.53,21.57,21.52,21.57,29400.0
2015-05-19 13:15:00,21.57,21.62,21.57,21.62,73200.0,21.57,21.62,21.57,21.62,73200.0
2015-05-19 13:20:00,21.63,21.63,21.6,21.63,36600.0,21.63,21.63,21.6,21.63,36600.0
2015-05-19 13:25:00,21.62,21.63,21.61,21.62,19800.0,21.62,21.63,21.61,21.62,19800.0
2015-05-19 13:30:00,21.62,21.63,21.61,21.62,57000.0,21.62,21.63,21.61,21.62,57000.0
2015-05-19 13:35:00,21.63,21.63,21.61,21.63,26400.0,21.63,21.63,21.61,21.63,26400.0
2015-05-19 13:40:00,21.63,21.69,21.63,21.69,47400.0,21.63,21.69,21.63,21.69,47400.0
2015-05-19 13:45:00,21.69,21.7,21.67,21.7,50400.0,21.69,21.7,21.67,21.7,50400.0
2015-05-19 13:50:00,21.7,21.71,21.7,21.7,40200.0,21.7,21.71,21.7,21.7,40200.0
2015-05-19 13:55:00,21.7,21.74,21.69,21.72,73200.0,21.7,21.74,21.69,21.72,73200.0
2015-05-19 14:00:00,21.72,21.77,21.7,21.7,142200.0,21.72,21.77,21.7,21.7,142200.0
2015-05-19 14:05:00,21.71,21.75,21.69,21.75,76800.0,21.71,21.75,21.69,21.75,76800.0
2015-05-19 14:10:00,21.75,21.78,21.74,21.78,61200.0,21.75,21.78,21.74,21.78,61200.0
2015-05-19 14:15:00,21.78,21.83,21.77,21.8,101400.0,21.78,21.83,21.77,21.8,101400.0
2015-05-19 14:20:00,21.8,21.83,21.79,21.81,74400.0,21.8,21.83,21.79,21.81,74400.0
2015-05-19 14:25:00,21.81,21.83,21.79,21.79,112800.0,21.81,21.83,21.79,21.79,112800.0
2015-05-19 14:30:00,21.8,21.8,21.74,21.74,26400.0,21.8,21.8,21.74,21.74,26400.0
2015-05-19 14:35:00,21.74,21.75,21.71,21.75,81600.0,21.74,21.75,21.71,21.75,81600.0
2015-05-19 14:40:00,21.74,21.74,21.71,21.74,57600.0,21.74,21.74,21.71,21.74,57600.0
2015-05-19 14:45:00,21.74,21.75,21.73,21.75,101400.0,21.74,21.75,21.73,21.75,101400.0
2015-05-19 14:50:00,21.74,21.75,21.74,21.74,30600.0,21.74,21.75,21.74,21.74,30600.0
2015-05-19 14:55:00,21.74,21.76,21.73,21.74,67200.0,21.74,21.76,21.73,21.74,67200.0
2015-05-19 15:00:00,21.74,21.74,21.72,21.74,42600.0,21.74,21.74,21.72,21.74,42600.0
2015-05-19 15:05:00,21.73,21.75,21.73,21.74,77400.0,21.73,21.75,21.73,21.74,77400.0
2015-05-19 15:10:00,21.73,21.75,21.73,21.74,128400.0,21.73,21.75,21.73,21.74,128400.0
2015-05-19 15:15:00,21.74,21.76,21.73,21.74,120000.0,21.74,21.76,21.73,21.74,120000.0
2015-05-19 15:20:00,21.74,21.76,21.74,21.76,102000.0,21.74,21.76,21.74,21.76,102000.0
2015-05-19 15:25:00,21.76,21.78,21.75,21.77,118800.0,21.76,21.78,21.75,21.77,118800.0
2015-05-19 15:30:00,21.77,21.81,21.77,21.8,160800.0,21.77,21.81,21.77,21.8,160800.0
2015-05-19 15:35:00,21.8,21.82,21.8,21.82,108600.0,21.8,21.82,21.8,21.82,108600.0
2015-05-19 15:40:00,21.82,21.84,21.81,21.84,352800.0,21.82,21.84,21.81,21.84,352800.0
2015-05-19 15:45:00,21.85,21.86,21.84,21.85,207600.0,21.85,21.86,21.84,21.85,207600.0
2015-05-19 15:50:00,21.85,21.86,21.82,21.86,226200.0,21.85,21.86,21.82,21.86,226200.0
2015-05-19 15:55:00,21.86,21.88,21.84,21.85,584400.0,21.86,21.88,21.84,21.85,584400.0
2015-05-20 09:30:00,21.91,21.96,21.84,21.96,52800.0,21.91,21.96,21.84,21.96,52800.0
2015-05-20 09:35:00,21.93,22.0,21.86,22.0,99600.0,21.93,22.0,21.86,22.0,99600.0
2015-05-20 09:40:00,21.96,22.1,21.96,22.09,146400.0,21.96,22.1,21.96,22.09,146400.0
2015-05-20 09:45:00,22.07,22.09,22.02,22.05,88800.0,22.07,22.09,22.02,22.05,88800.0
2015-05-20 09:50:00,22.09,22.19,22.06,22.18,96600.0,22.09,22.19,22.06,22.18,96600.0
2015-05-20 09:55:00,22.19,22.2,22.15,22.2,149400.0,22.19,22.2,22.15,22.2,149400.0
2015-05-20 10:00:00,22.2,22.2,22.06,22.07,91200.0,22.2,22.2,22.06,22.07,91200.0
2015-05-20 10:05:00,22.05,22.15,22.04,22.15,82200.0,22.05,22.15,22.04,22.15,82200.0
2015-05-20 10:10:00,22.14,22.16,22.07,22.08,69000.0,22.14,22.16,22.07,22.08,69000.0
2015-05-20 10:15:00,22.08,22.14,22.08,22.14,80400.0,22.08,22.14,22.08,22.14,80400.0
2015-05-20 10:20:00,22.14,22.24,22.13,22.24,111600.0,22.14,22.24,22.13,22.24,111600.0
2015-05-20 10:25:00,22.24,22.24,22.15,22.17,45600.0,22.24,22.24,22.15,22.17,45600.0
2015-05-20 10:30:00,22.17,22.2,22.15,22.19,31800.0,22.17,22.2,22.15,22.19,31800.0
2015-05-20 10:35:00,22.2,22.24,22.19,22.24,37200.0,22.2,22.24,22.19,22.24,37200.0
2015-05-20 10:40:00,22.24,22.24,22.15,22.21,62400.0,22.24,22.24,22.15,22.21,62400.0
2015-05-20 10:45:00,22.21,22.27,22.21,22.27,55800.0,22.21,22.27,22.21,22.27,55800.0
2015-05-20 10:50:00,22.28,22.29,22.26,22.28,35400.0,22.28,22.29,22.26,22.28,35400.0
2015-05-20 10:55:00,22.26,22.31,22.26,22.3,71400.0,22.26,22.31,22.26,22.3,71400.0
2015-05-20 11:00:00,22.3,22.36,22.29,22.34,121800.0,22.3,22.36,22.29,22.34,121800.0
2015-05-20 11:05:00,22.35,22.36,22.3,22.3,51600.0,22.35,22.36,22.3,22.3,51600.0
2015-05-20 11:10:00,22.31,22.33,22.28,22.28,34800.0,22.31,22.33,22.28,22.28,34800.0
2015-05-20 11:15:00,22.29,22.29,22.19,22.19,24000.0,22.29,22.29,22.19,22.19,24000.0
2015-05-20 11:20:00,22.2,22.25,22.19,22.25,56400.0,22.2,22.25,22.19,22.25,56400.0
2015-05-20 11:25:00,22.26,22.3,22.21,22.3,98400.0,22.26,22.3,22.21,22.3,98400.0
2015-05-20 11:30:00,22.29,22.31,22.29,22.31,68400.0,22.29,22.31,22.29,22.31,68400.0
2015-05-20 11:35:00,22.31,22.36,22.29,22.36,94200.0,22.31,22.36,22.29,22.36,94200.0
2015-05-20 11:40:00,22.36,22.38,22.35,22.37,91800.0,22.36,22.38,22.35,22.37,91800.0
2015-05-20 11:45:00,22.38,22.38,22.25,22.26,85200.0,22.38,22.38,22.25,22.26,85200.0
2015-05-20 11:50:00,22.27,22.27,22.23,22.25,35400.0,22.27,22.27,22.23,22.25,35400.0
2015-05-20 11:55:00,22.25,22.28,22.24,22.27,21600.0,22.25,22.28,22.24,22.27,21600.0
2015-05-20 12:00:00,22.28,22.29,22.25,22.27,37800.0,22.28,22.29,22.25,22.27,37800.0
2015-05-20 12:05:00,22.28,22.29,22.25,22.27,15600.0,22.28,22.29,22.25,22.27,15600.0
2015-05-20 12:10:00,22.26,22.3,22.24,22.29,58800.0,22.26,22.3,22.24,22.29,58800.0
2015-05-20 12:15:00,22.29,22.29,22.24,22.24,66000.0,22.29,22.29,22.24,22.24,66000.0
2015-05-20 12:20:00,22.24,22.24,22.21,22.22,16800.0,22.24,22.24,22.21,22.22,16800.0
2015-05-20 12:25:00,22.21,22.22,22.19,22.19,30600.0,22.21,22.22,22.19,22.19,30600.0
2015-05-20 12:30:00,22.19,22.21,22.17,22.21,41400.0,22.19,22.21,22.17,22.21,41400.0
2015-05-20 12:35:00,22.19,22.19,22.18,22.18,18000.0,22.19,22.19,22.18,22.18,18000.0
2015-05-20 12:40:00,22.18,22.18,22.11,22.11,37200.0,22.18,22.18,22.11,22.11,37200.0
2015-05-20 12:45:00,22.11,22.11,22.08,22.1,64800.0,22.11,22.11,22.08,22.1,64800.0
2015-05-20 12:50:00,22.1,22.12,22.09,22.1,34200.0,22.1,22.12,22.09,22.1,34200.0
2015-05-20 12:55:00,22.11,22.14,22.1,22.14,21000.0,22.11,22.14,22.1,22.14,21000.0
2015-05-20 13:00:00,22.13,22.18,22.13,22.17,34800.0,22.13,22.18,22.13,22.17,34800.0
2015-05-20 13:05:00,22.17,22.17,22.14,22.14,12000.0,22.17,22.17,22.14,22.14,12000.0
2015-05-20 13:10:00,22.14,22.14,22.08,22.1,81600.0,22.14,22.14,22.08,22.1,81600.0
2015-05-20 13:15:00,22.11,22.15,22.11,22.14,139800.0,22.11,22.15,22.11,22.14,139800.0
2015-05-20 13:20:00,22.14,22.16,22.13,22.15,15000.0,22.14,22.16,22.13,22.15,15000.0
2015-05-20 13:25:00,22.15,22.16,22.14,22.14,19800.0,22.15,22.16,22.14,22.14,19800.0
2015-05-20 13:30:00,22.14,22.15,22.13,22.14,31800.0,22.14,22.15,22.13,22.14,31800.0
2015-05-20 13:35:00,22.14,22.14,22.1,22.1,26400.0,22.14,22.14,22.1,22.1,26400.0
2015-05-20 13:40:00,22.11,22.11,22.05,22.05,82200.0,22.11,22.11,22.05,22.05,82200.0
2015-05-20 13:45:00,22.05,22.12,22.04,22.1,120000.0,22.05,22.12,22.04,22.1,120000.0
2015-05-20 13:50:00,22.11,22.13,22.09,22.13,20400.0,22.11,22.13,22.09,22.13,20400.0
2015-05-20 13:55:00,22.13,22.13,22.09,22.1,32400.0,22.13,22.13,22.09,22.1,32400.0
2015-05-20 14:00:00,22.1,22.16,22.09,22.12,106800.0,22.1,22.16,22.09,22.12,106800.0
2015-05-20 14:05:00,22.11,22.15,22.1,22.11,30000.0,22.11,22.15,22.1,22.11,30000.0
2015-05-20 14:10:00,22.1,22.15,22.1,22.13,14400.0,22.1,22.15,22.1,22.13,14400.0
2015-05-20 14:15:00,22.14,22.17,22.14,22.16,36600.0,22.14,22.17,22.14,22.16,36600.0
2015-05-20 14:20:00,22.17,22.17,22.14,22.14,27600.0,22.17,22.17,22.14,22.14,27600.0
2015-05-20 14:25:00,22.13,22.17,22.13,22.15,33000.0,22.13,22.17,22.13,22.15,33000.0
2015-05-20 14:30:00,22.14,22.17,22.14,22.16,42600.0,22.14,22.17,22.14,22.16,42600.0
2015-05-20 14:35:00,22.16,22.18,22.15,22.17,25200.0,22.16,22.18,22.15,22.17,25200.0
2015-05-20 14:40:00,22.17,22.18,22.15,22.18,30000.0,22.17,22.18,22.15,22.18,30000.0
2015-05-20 14:45:00,22.17,22.21,22.17,22.17,60000.0,22.17,22.21,22.17,22.17,60000.0
2015-05-20 14:50:00,22.19,22.22,22.17,22.22,33000.0,22.19,22.22,22.17,22.22,33000.0
2015-05-20 14:55:00,22.21,22.22,22.18,22.22,44400.0,22.21,22.22,22.18,22.22,44400.0
2015-05-20 15:00:00,22.22,22.23,22.18,22.19,42600.0,22.22,22.23,22.18,22.19,42600.0
2015-05-20 15:05:00,22.19,22.2,22.15,22.15,49200.0,22.19,22.2,22.15,22.15,49200.0
2015-05-20 15:10:00,22.15,22.2,22.15,22.18,75600.0,22.15,22.2,22.15,22.18,75600.0
2015-05-20 15:15:00,22.18,22.18,22.08,22.09,482400.0,22.18,22.18,22.08,22.09,482400.0
2015-05-20 15:20:00,22.09,22.1,22.06,22.1,41400.0,22.09,22.1,22.06,22.1,41400.0
2015-05-20 15:25:00,22.09,22.11,22.09,22.11,49800.0,22.09,22.11,22.09,22.11,49800.0
2015-05-20 15:30:00,22.11,22.12,22.1,22.1,51600.0,22.11,22.12,22.1,22.1,51600.0
2015-05-20 15:35:00,22.1,22.11,22.08,22.08,73200.0,22.1,22.11,22.08,22.08,73200.0
2015-05-20 15:40:00,22.09,22.12,22.09,22.1,60600.0,22.09,22.12,22.09,22.1,60600.0
2015-05-20 15:45:00,22.1,22.1,22.07,22.1,111000.0,22.1,22.1,22.07,22.1,111000.0
2015-05-20 15:50:00,22.1,22.11,22.06,22.07,117600.0,22.1,22.11,22.06,22.07,117600.0
2015-05-20 15:55:00,22.07,22.08,22.06,22.07,180600.0,22.07,22.08,22.06,22.07,180600.0
2015-05-21 09:30:00,21.99,22.04,21.85,21.9,82200.0,21.99,22.04,21.85,21.9,82200.0
2015-05-21 09:35:00,21.92,21.94,21.86,21.91,23400.0,21.92,21.94,21.86,21.91,23400.0
2015-05-21 09:40:00,21.92,21.99,21.91,21.98,50400.0,21.92,21.99,21.91,21.98,50400.0
2015-05-21 09:45:00,21.98,22.02,21.96,22.02,47400.0,21.98,22.02,21.96,22.02,47400.0
2015-05-21 09:50:00,22.03,22.03,21.94,21.94,31800.0,22.03,22.03,21.94,21.94,31800.0
2015-05-21 09:55:00,21.96,22.0,21.91,21.94,72600.0,21.96,22.0,21.91,21.94,72600.0
2015-05-21 10:00:00,21.94,22.01,21.93,22.01,26400.0,21.94,22.01,21.93,22.01,26400.0
2015-05-21 10:05:00,22.02,22.04,22.0,22.0,22800.0,22.02,22.04,22.0,22.0,22800.0
2015-05-21 10:10:00,21.99,22.03,21.99,22.03,27000.0,21.99,22.03,21.99,22.03,27000.0
2015-05-21 10:15:00,22.03,22.04,21.93,21.94,95400.0,22.03,22.04,21.93,21.94,95400.0
2015-05-21 10:20:00,21.94,21.96,21.92,21.94,40800.0,21.94,21.96,21.92,21.94,40800.0
2015-05-21 10:25:00,21.94,21.96,21.91,21.92,70200.0,21.94,21.96,21.91,21.92,70200.0
2015-05-21 10:30:00,21.92,21.96,21.92,21.93,114000.0,21.92,21.96,21.92,21.93,114000.0
2015-05-21 10:35:00,21.92,21.94,21.92,21.92,18000.0,21.92,21.94,21.92,21.92,18000.0
2015-05-21 10:40:00,21.92,21.94,21.91,21.92,64800.0,21.92,21.94,21.91,21.92,64800.0
2015-05-21 10:45:00,21.92,21.95,21.92,21.95,26400.0,21.92,21.95,21.92,21.95,26400.0
2015-05-21 10:50:00,21.96,21.99,21.96,21.98,43200.0,21.96,21.99,21.96,21.98,43200.0
2015-05-21 10:55:00,21.99,21.99,21.97,21.99,27000.0,21.99,21.99,21.97,21.99,27000.0
2015-05-21 11:00:00,22.0,22.03,22.0,22.02,32400.0,22.0,22.03,22.0,22.02,32400.0
2015-05-21 11:05:00,22.02,22.04,22.01,22.01,79800.0,22.02,22.04,22.01,22.01,79800.0
2015-05-21 11:10:00,22.02,22.03,22.0,22.01,28800.0,22.02,22.03,22.0,22.01,28800.0
2015-05-21 11:15:00,22.01,22.03,22.0,22.0,20400.0,22.01,22.03,22.0,22.0,20400.0
2015-05-21 11:20:00,22.0,22.01,21.97,22.0,26400.0,22.0,22.01,21.97,22.0,26400.0
2015-05-21 11:25:00,22.0,22.0,21.95,21.98,136200.0,22.0,22.0,21.95,21.98,136200.0
2015-05-21 11:30:00,21.96,21.97,21.96,21.97,15600.0,21.96,21.97,21.96,21.97,15600.0
2015-05-21 11:35:00,21.97,21.99,21.93,21.93,36000.0,21.97,21.99,21.93,21.93,36000.0
2015-05-21 11:40:00,21.93,21.93,21.88,21.88,29400.0,21.93,21.93,21.88,21.88,29400.0
2015-05-21 11:45:00,21.88,21.91,21.88,21.89,36000.0,21.88,21.91,21.88,21.89,36000.0
2015-05-21 11:50:00,21.89,21.9,21.88,21.88,29400.0,21.89,21.9,21.88,21.88,29400.0
2015-05-21 11:55:00,21.88,21.89,21.83,21.83,127200.0,21.88,21.89,21.83,21.83,127200.0
2015-05-21 12:00:00,21.84,21.85,21.82,21.82,74400.0,21.84,21.85,21.82,21.82,74400.0
2015-05-21 12:05:00,21.83,21.84,21.79,21.79,105600.0,21.83,21.84,21.79,21.79,105600.0
2015-05-21 12:10:00,21.79,21.8,21.78,21.78,38400.0,21.79,21.8,21.78,21.78,38400.0
2015-05-21 12:15:00,21.78,21.78,21.75,21.75,39000.0,21.78,21.78,21.75,21.75,39000.0
2015-05-21 12:20:00,21.76,21.77,21.74,21.75,30000.0,21.76,21.77,21.74,21.75,30000.0
2015-05-21 12:25:00,21.75,21.75,21.73,21.73,22200.0,21.75,21.75,21.73,21.73,22200.0
2015-05-21 12:30:00,21.73,21.75,21.72,21.74,33000.0,21.73,21.75,21.72,21.74,33000.0
2015-05-21 12:35:00,21.74,21.75,21.72,21.75,34200.0,21.74,21.75,21.72,21.75,34200.0
2015-05-21 12:40:00,21.74,21.79,21.74,21.78,37200.0,21.74,21.79,21.74,21.78,37200.0
2015-05-21 12:45:00,21.79,21.79,21.73,21.73,51000.0,21.79,21.79,21.73,21.73,51000.0
2015-05-21 12:50:00,21.73,21.77,21.72,21.77,42000.0,21.73,21.77,21.72,21.77,42000.0
2015-05-21 12:55:00,21.77,21.8,21.77,21.79,22800.0,21.77,21.8,21.77,21.79,22800.0
2015-05-21 13:00:00,21.77,21.83,21.77,21.82,52200.0,21.77,21.83,21.77,21.82,52200.0
2015-05-21 13:05:00,21.82,21.85,21.82,21.83,14400.0,21.82,21.85,21.82,21.83,14400.0
2015-05-21 13:10:00,21.83,21.83,21.79,21.79,12600.0,21.83,21.83,21.79,21.79,12600.0
2015-05-21 13:15:00,21.8,21.82,21.8,21.82,21000.0,21.8,21.82,21.8,21.82,21000.0
2015-05-21 13:20:00,21.81,21.84,21.81,21.84,17400.0,21.81,21.84,21.81,21.84,17400.0
2015-05-21 13:25:00,21.84,21.84,21.81,21.82,16800.0,21.84,21.84,21.81,21.82,16800.0
2015-05-21 13:30:00,21.82,21.82,21.8,21.8,21600.0,21.82,21.82,21.8,21.8,21600.0
2015-05-21 13:35:00,21.8,21.81,21.77,21.78,43200.0,21.8,21.81,21.77,21.78,43200.0
2015-05-21 13:40:00,21.77,21.77,21.73,21.73,69000.0,21.77,21.77,21.73,21.73,69000.0
2015-05-21 13:45:00,21.73,21.75,21.72,21.73,67200.0,21.73,21.75,21.72,21.73,67200.0
2015-05-21 13:50:00,21.74,21.75,21.72,21.74,34800.0,21.74,21.75,21.72,21.74,34800.0
2015-05-21 13:55:00,21.74,21.78,21.74,21.78,37200.0,21.74,21.78,21.74,21.78,37200.0
2015-05-21 14:00:00,21.78,21.83,21.78,21.83,46800.0,21.78,21.83,21.78,21.83,46800.0
2015-05-21 14:05:00,21.82,21.88,21.82,21.87,167400.0,21.82,21.88,21.82,21.87,167400.0
2015-05-21 14:10:00,21.88,21.9,21.87,21.89,33000.0,21.88,21.9,21.87,21.89,33000.0
2015-05-21 14:15:00,21.89,21.89,21.85,21.86,60600.0,21.89,21.89,21.85,21.86,60600.0
2015-05-21 14:20:00,21.86,21.89,21.86,21.89,28800.0,21.86,21.89,21.86,21.89,28800.0
2015-05-21 14:25:00,21.89,21.91,21.87,21.87,57600.0,21.89,21.91,21.87,21.87,57600.0
2015-05-21 14:30:00,21.87,21.92,21.86,21.91,66600.0,21.87,21.92,21.86,21.91,66600.0
2015-05-21 14:35:00,21.92,21.94,21.92,21.94,27600.0,21.92,21.94,21.92,21.94,27600.0
2015-05-21 14:40:00,21.94,21.95,21.93,21.94,51000.0,21.94,21.95,21.93,21.94,51000.0
2015-05-21 14:45:00,21.94,21.97,21.94,21.97,67200.0,21.94,21.97,21.94,21.97,67200.0
2015-05-21 14:50:00,21.96,21.97,21.95,21.97,148800.0,21.96,21.97,21.95,21.97,148800.0
2015-05-21 14:55:00,21.97,21.99,21.95,21.95,109800.0,21.97,21.99,21.95,21.95,109800.0
2015-05-21 15:00:00,21.97,21.97,21.93,21.94,81600.0,21.97,21.97,21.93,21.94,81600.0
2015-05-21 15:05:00,21.94,21.95,21.9,21.9,171600.0,21.94,21.95,21.9,21.9,171600.0
2015-05-21 15:10:00,21.9,21.93,21.9,21.91,153600.0,21.9,21.93,21.9,21.91,153600.0
2015-05-21 15:15:00,21.91,21.92,21.85,21.89,157200.0,21.91,21.92,21.85,21.89,157200.0
2015-05-21 15:20:00,21.9,21.91,21.88,21.89,74400.0,21.9,21.91,21.88,21.89,74400.0
2015-05-21 15:25:00,21.89,21.91,21.88,21.9,67200.0,21.89,21.91,21.88,21.9,67200.0
2015-05-21 15:30:00,21.9,21.94,21.9,21.94,62400.0,21.9,21.94,21.9,21.94,62400.0
2015-05-21 15:35:00,21.94,21.97,21.94,21.97,62400.0,21.94,21.97,21.94,21.97,62400.0
2015-05-21 15:40:00,21.98,22.0,21.97,21.99,79800.0,21.98,22.0,21.97,21.99,79800.0
2015-05-21 15:45:00,21.99,22.01,21.99,22.01,147000.0,21.99,22.01,21.99,22.01,147000.0
2015-05-21 15:50:00,22.0,22.01,21.97,21.97,121200.0,22.0,22.01,21.97,21.97,121200.0
2015-05-21 15:55:00,21.97,21.98,21.96,21.97,277200.0,21.97,21.98,21.96,21.97,277200.0
2015-05-22 09:30:00,21.87,21.98,21.79,21.97,138600.0,21.87,21.98,21.79,21.97,138600.0
2015-05-22 09:35:00,21.99,22.14,21.92,22.14,130800.0,21.99,22.14,21.92,22.14,130800.0
2015-05-22 09:40:00,22.09,22.14,22.03,22.03,52200.0,22.09,22.14,22.03,22.03,52200.0
2015-05-22 09:45:00,22.03,22.04,21.92,21.94,45600.0,22.03,22.04,21.92,21.94,45600.0
2015-05-22 09:50:00,21.93,21.94,21.89,21.92,23400.0,21.93,21.94,21.89,21.92,23400.0
2015-05-22 09:55:00,21.93,21.93,21.81,21.85,68400.0,21.93,21.93,21.81,21.85,68400.0
2015-05-22 10:00:00,21.85,21.85,21.81,21.82,36600.0,21.85,21.85,21.81,21.82,36600.0
2015-05-22 10:05:00,21.82,21.93,21.82,21.93,64200.0,21.82,21.93,21.82,21.93,64200.0
2015-05-22 10:10:00,21.93,21.97,21.93,21.94,73200.0,21.93,21.97,21.93,21.94,73200.0
2015-05-22 10:15:00,21.96,21.96,21.95,21.95,7800.0,21.96,21.96,21.95,21.95,7800.0
2015-05-22 10:20:00,21.97,21.99,21.97,21.99,22200.0,21.97,21.99,21.97,21.99,22200.0
2015-05-22 10:25:00,21.99,22.0,21.9,21.9,91200.0,21.99,22.0,21.9,21.9,91200.0
2015-05-22 10:30:00,21.89,21.92,21.87,21.92,69600.0,21.89,21.92,21.87,21.92,69600.0
2015-05-22 10:35:00,21.92,21.95,21.92,21.95,56400.0,21.92,21.95,21.92,21.95,56400.0
2015-05-22 10:40:00,21.96,21.97,21.95,21.97,9600.0,21.96,21.97,21.95,21.97,9600.0
2015-05-22 10:45:00,21.97,21.97,21.89,21.89,87600.0,21.97,21.97,21.89,21.89,87600.0
2015-05-22 10:50:00,21.89,21.9,21.86,21.9,124200.0,21.89,21.9,21.86,21.9,124200.0
2015-05-22 10:55:00,21.88,21.89,21.86,21.86,27000.0,21.88,21.89,21.86,21.86,27000.0
2015-05-22 11:00:00,21.87,21.89,21.87,21.88,19200.0,21.87,21.89,21.87,21.88,19200.0
2015-05-22 11:05:00,21.89,21.9,21.84,21.84,33000.0,21.89,21.9,21.84,21.84,33000.0
2015-05-22 11:10:00,21.83,21.84,21.81,21.81,24600.0,21.83,21.84,21.81,21.81,24600.0
2015-05-22 11:15:00,21.81,21.85,21.81,21.84,17400.0,21.81,21.85,21.81,21.84,17400.0
2015-05-22 11:20:00,21.84,21.84,21.81,21.83,43200.0,21.84,21.84,21.81,21.83,43200.0
2015-05-22 11:25:00,21.83,21.87,21.83,21.84,45000.0,21.83,21.87,21.83,21.84,45000.0
2015-05-22 11:30:00,21.85,21.85,21.8,21.81,139800.0,21.85,21.85,21.8,21.81,139800.0
2015-05-22 11:35:00,21.82,21.84,21.82,21.83,5400.0,21.82,21.84,21.82,21.83,5400.0
2015-05-22 11:40:00,21.84,21.88,21.84,21.88,24000.0,21.84,21.88,21.84,21.88,24000.0
2015-05-22 11:45:00,21.88,21.88,21.86,21.87,15600.0,21.88,21.88,21.86,21.87,15600.0
2015-05-22 11:50:00,21.88,21.9,21.88,21.89,9600.0,21.88,21.9,21.88,21.89,9600.0
2015-05-22 11:55:00,21.89,21.89,21.86,21.89,13200.0,21.89,21.89,21.86,21.89,13200.0
2015-05-22 12:00:00,21.88,21.89,21.86,21.86,58800.0,21.88,21.89,21.86,21.86,58800.0
2015-05-22 12:05:00,21.86,21.9,21.86,21.9,18600.0,21.86,21.9,21.86,21.9,18600.0
2015-05-22 12:10:00,21.89,21.91,21.89,21.91,17400.0,21.89,21.91,21.89,21.91,17400.0
2015-05-22 12:15:00,21.91,21.91,21.89,21.9,14400.0,21.91,21.91,21.89,21.9,14400.0
2015-05-22 12:20:00,21.9,21.9,21.89,21.9,6600.0,21.9,21.9,21.89,21.9,6600.0
2015-05-22 12:25:00,21.9,21.95,21.9,21.94,74400.0,21.9,21.95,21.9,21.94,74400.0
2015-05-22 12:30:00,21.95,21.98,21.94,21.96,42000.0,21.95,21.98,21.94,21.96,42000.0
2015-05-22 12:35:00,21.96,21.97,21.94,21.97,12600.0,21.96,21.97,21.94,21.97,12600.0
2015-05-22 12:40:00,21.97,21.97,21.94,21.94,15600.0,21.97,21.97,21.94,21.94,15600.0
2015-05-22 12:45:00,21.94,21.94,21.91,21.92,43200.0,21.94,21.94,21.91,21.92,43200.0
2015-05-22 12:50:00,21.92,21.92,21.9,21.9,26400.0,21.92,21.92,21.9,21.9,26400.0
2015-05-22 12:55:00,21.9,21.94,21.9,21.93,31800.0,21.9,21.94,21.9,21.93,31800.0
2015-05-22 13:00:00,21.93,21.95,21.9,21.95,78000.0,21.93,21.95,21.9,21.95,78000.0
2015-05-22 13:05:00,21.95,21.97,21.94,21.97,8400.0,21.95,21.97,21.94,21.97,8400.0
2015-05-22 13:10:00,21.97,21.97,21.93,21.94,16800.0,21.97,21.97,21.93,21.94,16800.0
2015-05-22 13:15:00,21.94,21.95,21.94,21.94,10800.0,21.94,21.95,21.94,21.94,10800.0
2015-05-22 13:20:00,21.95,21.95,21.93,21.94,26400.0,21.95,21.95,21.93,21.94,26400.0
2015-05-22 13:25:00,21.93,21.94,21.93,21.94,6600.0,21.93,21.94,21.93,21.94,6600.0
2015-05-22 13:30:00,21.95,21.96,21.93,21.93,16800.0,21.95,21.96,21.93,21.93,16800.0
2015-05-22 13:35:00,21.92,21.92,21.88,21.88,9600.0,21.92,21.92,21.88,21.88,9600.0
2015-05-22 13:40:00,21.88,21.89,21.88,21.89,10200.0,21.88,21.89,21.88,21.89,10200.0
2015-05-22 13:45:00,21.89,21.91,21.89,21.91,10200.0,21.89,21.91,21.89,21.91,10200.0
2015-05-22 13:50:00,21.9,21.91,21.9,21.91,6000.0,21.9,21.91,21.9,21.91,6000.0
2015-05-22 13:55:00,21.91,21.91,21.89,21.9,34800.0,21.91,21.91,21.89,21.9,34800.0
2015-05-22 14:00:00,21.9,21.9,21.84,21.86,21000.0,21.9,21.9,21.84,21.86,21000.0
2015-05-22 14:05:00,21.85,21.86,21.85,21.86,5400.0,21.85,21.86,21.85,21.86,5400.0
2015-05-22 14:10:00,21.87,21.88,21.86,21.86,7800.0,21.87,21.88,21.86,21.86,7800.0
2015-05-22 14:15:00,21.87,21.87,21.86,21.86,9600.0,21.87,21.87,21.86,21.86,9600.0
2015-05-22 14:20:00,21.86,21.89,21.86,21.88,36000.0,21.86,21.89,21.86,21.88,36000.0
2015-05-22 14:25:00,21.87,21.88,21.87,21.87,12000.0,21.87,21.88,21.87,21.87,12000.0
2015-05-22 14:30:00,21.86,21.88,21.85,21.85,57600.0,21.86,21.88,21.85,21.85,57600.0
2015-05-22 14:35:00,21.86,21.87,21.85,21.85,43200.0,21.86,21.87,21.85,21.85,43200.0
2015-05-22 14:40:00,21.85,21.86,21.84,21.86,15600.0,21.85,21.86,21.84,21.86,15600.0
2015-05-22 14:45:00,21.86,21.87,21.84,21.85,22800.0,21.86,21.87,21.84,21.85,22800.0
2015-05-22 14:50:00,21.85,21.88,21.85,21.86,12600.0,21.85,21.88,21.85,21.86,12600.0
2015-05-22 14:55:00,21.85,21.87,21.85,21.87,12000.0,21.85,21.87,21.85,21.87,12000.0
2015-05-22 15:00:00,21.86,21.87,21.86,21.86,9600.0,21.86,21.87,21.86,21.86,9600.0
2015-05-22 15:05:00,21.86,21.86,21.83,21.83,51600.0,21.86,21.86,21.83,21.83,51600.0
2015-05-22 15:10:00,21.83,21.85,21.83,21.84,42600.0,21.83,21.85,21.83,21.84,42600.0
2015-05-22 15:15:00,21.84,21.85,21.84,21.85,19200.0,21.84,21.85,21.84,21.85,19200.0
2015-05-22 15:20:00,21.85,21.86,21.85,21.86,21000.0,21.85,21.86,21.85,21.86,21000.0
2015-05-22 15:25:00,21.86,21.86,21.85,21.86,10800.0,21.86,21.86,21.85,21.86,10800.0
2015-05-22 15:30:00,21.86,21.87,21.86,21.86,15000.0,21.86,21.87,21.86,21.86,15000.0
2015-05-22 15:35:00,21.86,21.86,21.85,21.86,24600.0,21.86,21.86,21.85,21.86,24600.0
2015-05-22 15:40:00,21.86,21.86,21.84,21.84,33600.0,21.86,21.86,21.84,21.84,33600.0
2015-05-22 15:45:00,21.84,21.84,21.83,21.84,44400.0,21.84,21.84,21.83,21.84,44400.0
2015-05-22 15:50:00,21.84,21.84,21.82,21.83,58800.0,21.84,21.84,21.82,21.83,58800.0
2015-05-22 15:55:00,21.82,21.84,21.81,21.82,134400.0,21.82,21.84,21.81,21.82,134400.0
2015-05-26 09:30:00,21.72,21.78,21.7,21.76,85800.0,21.72,21.78,21.7,21.76,85800.0
2015-05-26 09:35:00,21.74,21.89,21.69,21.89,54000.0,21.74,21.89,21.69,21.89,54000.0
2015-05-26 09:40:00,21.89,21.91,21.83,21.87,49800.0,21.89,21.91,21.83,21.87,49800.0
2015-05-26 09:45:00,21.88,21.93,21.88,21.88,46800.0,21.88,21.93,21.88,21.88,46800.0
2015-05-26 09:50:00,21.88,21.89,21.78,21.85,66000.0,21.88,21.89,21.78,21.85,66000.0
2015-05-26 09:55:00,21.85,21.85,21.71,21.71,97800.0,21.85,21.85,21.71,21.71,97800.0
2015-05-26 10:00:00,21.71,21.74,21.68,21.7,90600.0,21.71,21.74,21.68,21.7,90600.0
2015-05-26 10:05:00,21.7,21.71,21.68,21.68,30000.0,21.7,21.71,21.68,21.68,30000.0
2015-05-26 10:10:00,21.67,21.69,21.65,21.66,36600.0,21.67,21.69,21.65,21.66,36600.0
2015-05-26 10:15:00,21.65,21.65,21.6,21.6,54000.0,21.65,21.65,21.6,21.6,54000.0
2015-05-26 10:20:00,21.61,21.62,21.61,21.62,22200.0,21.61,21.62,21.61,21.62,22200.0
2015-05-26 10:25:00,21.6,21.61,21.58,21.6,31800.0,21.6,21.61,21.58,21.6,31800.0
2015-05-26 10:30:00,21.59,21.6,21.55,21.55,35400.0,21.59,21.6,21.55,21.55,35400.0
2015-05-26 10:35:00,21.55,21.58,21.54,21.56,19200.0,21.55,21.58,21.54,21.56,19200.0
2015-05-26 10:40:00,21.56,21.58,21.54,21.56,24600.0,21.56,21.58,21.54,21.56,24600.0
2015-05-26 10:45:00,21.55,21.56,21.54,21.56,15000.0,21.55,21.56,21.54,21.56,15000.0
2015-05-26 10:50:00,21.56,21.57,21.55,21.55,16800.0,21.56,21.57,21.55,21.55,16800.0
2015-05-26 10:55:00,21.54,21.56,21.52,21.53,57000.0,21.54,21.56,21.52,21.53,57000.0
2015-05-26 11:00:00,21.53,21.53,21.46,21.48,54600.0,21.53,21.53,21.46,21.48,54600.0
2015-05-26 11:05:00,21.47,21.5,21.46,21.46,23400.0,21.47,21.5,21.46,21.46,23400.0
2015-05-26 11:10:00,21.47,21.48,21.44,21.48,49800.0,21.47,21.48,21.44,21.48,49800.0
2015-05-26 11:15:00,21.47,21.47,21.46,21.46,10200.0,21.47,21.47,21.46,21.46,10200.0
2015-05-26 11:20:00,21.44,21.45,21.44,21.45,14400.0,21.44,21.45,21.44,21.45,14400.0
2015-05-26 11:25:00,21.47,21.47,21.45,21.45,15000.0,21.47,21.47,21.45,21.45,15000.0
2015-05-26 11:30:00,21.46,21.49,21.46,21.48,24600.0,21.46,21.49,21.46,21.48,24600.0
2015-05-26 11:35:00,21.49,21.5,21.48,21.49,29400.0,21.49,21.5,21.48,21.49,29400.0
2015-05-26 11:40:00,21.5,21.5,21.47,21.49,60000.0,21.5,21.5,21.47,21.49,60000.0
2015-05-26 11:45:00,21.49,21.5,21.48,21.49,22800.0,21.49,21.5,21.48,21.49,22800.0
2015-05-26 11:50:00,21.49,21.5,21.48,21.48,23400.0,21.49,21.5,21.48,21.48,23400.0
2015-05-26 11:55:00,21.49,21.5,21.49,21.5,10200.0,21.49,21.5,21.49,21.5,10200.0
2015-05-26 12:00:00,21.49,21.5,21.49,21.49,24600.0,21.49,21.5,21.49,21.49,24600.0
2015-05-26 12:05:00,21.49,21.49,21.45,21.46,31800.0,21.49,21.49,21.45,21.46,31800.0
2015-05-26 12:10:00,21.47,21.47,21.43,21.43,21000.0,21.47,21.47,21.43,21.43,21000.0
2015-05-26 12:15:00,21.43,21.46,21.43,21.45,9000.0,21.43,21.46,21.43,21.45,9000.0
2015-05-26 12:20:00,21.44,21.46,21.43,21.45,25800.0,21.44,21.46,21.43,21.45,25800.0
2015-05-26 12:25:00,21.45,21.47,21.44,21.46,62400.0,21.45,21.47,21.44,21.46,62400.0
2015-05-26 12:30:00,21.45,21.46,21.44,21.45,15600.0,21.45,21.46,21.44,21.45,15600.0
2015-05-26 12:35:00,21.44,21.47,21.44,21.47,33600.0,21.44,21.47,21.44,21.47,33600.0
2015-05-26 12:40:00,21.48,21.51,21.48,21.49,56400.0,21.48,21.51,21.48,21.49,56400.0
2015-05-26 12:45:00,21.49,21.5,21.47,21.49,63000.0,21.49,21.5,21.47,21.49,63000.0
2015-05-26 12:50:00,21.49,21.49,21.46,21.46,13800.0,21.49,21.49,21.46,21.46,13800.0
2015-05-26 12:55:00,21.47,21.47,21.44,21.46,43200.0,21.47,21.47,21.44,21.46,43200.0
2015-05-26 13:00:00,21.45,21.46,21.44,21.44,21000.0,21.45,21.46,21.44,21.44,21000.0
2015-05-26 13:05:00,21.43,21.43,21.41,21.41,18000.0,21.43,21.43,21.41,21.41,18000.0
2015-05-26 13:10:00,21.42,21.43,21.4,21.43,15600.0,21.42,21.43,21.4,21.43,15600.0
2015-05-26 13:15:00,21.43,21.43,21.38,21.41,61800.0,21.43,21.43,21.38,21.41,61800.0
2015-05-26 13:20:00,21.4,21.42,21.4,21.41,18600.0,21.4,21.42,21.4,21.41,18600.0
2015-05-26 13:25:00,21.43,21.45,21.42,21.42,30600.0,21.43,21.45,21.42,21.42,30600.0
2015-05-26 13:30:00,21.42,21.42,21.4,21.4,19800.0,21.42,21.42,21.4,21.4,19800.0
2015-05-26 13:35:00,21.41,21.41,21.38,21.39,25200.0,21.41,21.41,21.38,21.39,25200.0
2015-05-26 13:40:00,21.39,21.41,21.39,21.41,12000.0,21.39,21.41,21.39,21.41,12000.0
2015-05-26 13:45:00,21.4,21.41,21.39,21.39,13200.0,21.4,21.41,21.39,21.39,13200.0
2015-05-26 13:50:00,21.39,21.4,21.38,21.39,12000.0,21.39,21.4,21.38,21.39,12000.0
2015-05-26 13:55:00,21.39,21.39,21.32,21.34,73200.0,21.39,21.39,21.32,21.34,73200.0
2015-05-26 14:00:00,21.33,21.35,21.32,21.34,15000.0,21.33,21.35,21.32,21.34,15000.0
2015-05-26 14:05:00,21.33,21.36,21.33,21.36,16800.0,21.33,21.36,21.33,21.36,16800.0
2015-05-26 14:10:00,21.36,21.38,21.36,21.38,29400.0,21.36,21.38,21.36,21.38,29400.0
2015-05-26 14:15:00,21.38,21.4,21.38,21.4,33000.0,21.38,21.4,21.38,21.4,33000.0
2015-05-26 14:20:00,21.41,21.41,21.39,21.4,51000.0,21.41,21.41,21.39,21.4,51000.0
2015-05-26 14:25:00,21.39,21.42,21.39,21.41,112200.0,21.39,21.42,21.39,21.41,112200.0
2015-05-26 14:30:00,21.41,21.42,21.41,21.42,19800.0,21.41,21.42,21.41,21.42,19800.0
2015-05-26 14:35:00,21.41,21.42,21.38,21.38,25800.0,21.41,21.42,21.38,21.38,25800.0
2015-05-26 14:40:00,21.39,21.4,21.36,21.38,73800.0,21.39,21.4,21.36,21.38,73800.0
2015-05-26 14:45:00,21.38,21.39,21.35,21.35,48000.0,21.38,21.39,21.35,21.35,48000.0
2015-05-26 14:50:00,21.36,21.36,21.3,21.32,42600.0,21.36,21.36,21.3,21.32,42600.0
2015-05-26 14:55:00,21.31,21.33,21.3,21.33,30000.0,21.31,21.33,21.3,21.33,30000.0
2015-05-26 15:00:00,21.32,21.35,21.32,21.35,23400.0,21.32,21.35,21.32,21.35,23400.0
2015-05-26 15:05:00,21.35,21.36,21.35,21.36,30600.0,21.35,21.36,21.35,21.36,30600.0
2015-05-26 15:10:00,21.35,21.36,21.34,21.36,18600.0,21.35,21.36,21.34,21.36,18600.0
2015-05-26 15:15:00,21.36,21.38,21.36,21.36,40800.0,21.36,21.38,21.36,21.36,40800.0
2015-05-26 15:20:00,21.36,21.38,21.35,21.37,30000.0,21.36,21.38,21.35,21.37,30000.0
2015-05-26 15:25:00,21.36,21.37,21.36,21.36,25200.0,21.36,21.37,21.36,21.36,25200.0
2015-05-26 15:30:00,21.36,21.38,21.36,21.37,73800.0,21.36,21.38,21.36,21.37,73800.0
2015-05-26 15:35:00,21.38,21.39,21.38,21.39,42600.0,21.38,21.39,21.38,21.39,42600.0
2015-05-26 15:40:00,21.39,21.42,21.38,21.41,94800.0,21.39,21.42,21.38,21.41,94800.0
2015-05-26 15:45:00,21.42,21.45,21.41,21.44,107400.0,21.42,21.45,21.41,21.44,107400.0
2015-05-26 15:50:00,21.44,21.44,21.43,21.44,127200.0,21.44,21.44,21.43,21.44,127200.0
2015-05-26 15:55:00,21.44,21.44,21.42,21.43,177600.0,21.44,21.44,21.42,21.43,177600.0
2015-05-27 09:30:00,21.47,21.63,21.36,21.53,383400.0,21.47,21.63,21.36,21.53,383400.0
2015-05-27 09:35:00,21.5,21.61,21.5,21.55,107400.0,21.5,21.61,21.5,21.55,107400.0
2015-05-27 09:40:00,21.54,21.63,21.49,21.59,42000.0,21.54,21.63,21.49,21.59,42000.0
2015-05-27 09:45:00,21.55,21.55,21.52,21.53,15000.0,21.55,21.55,21.52,21.53,15000.0
2015-05-27 09:50:00,21.52,21.6,21.52,21.6,45600.0,21.52,21.6,21.52,21.6,45600.0
2015-05-27 09:55:00,21.6,21.6,21.54,21.56,21600.0,21.6,21.6,21.54,21.56,21600.0
2015-05-27 10:00:00,21.58,21.6,21.53,21.53,28200.0,21.58,21.6,21.53,21.53,28200.0
2015-05-27 10:05:00,21.54,21.58,21.54,21.58,18000.0,21.54,21.58,21.54,21.58,18000.0
2015-05-27 10:10:00,21.59,21.6,21.56,21.56,18000.0,21.59,21.6,21.56,21.56,18000.0
2015-05-27 10:15:00,21.55,21.6,21.55,21.59,43200.0,21.55,21.6,21.55,21.59,43200.0
2015-05-27 10:20:00,21.59,21.62,21.58,21.61,21600.0,21.59,21.62,21.58,21.61,21600.0
2015-05-27 10:25:00,21.61,21.67,21.61,21.63,33600.0,21.61,21.67,21.61,21.63,33600.0
2015-05-27 10:30:00,21.62,21.65,21.62,21.65,18600.0,21.62,21.65,21.62,21.65,18600.0
2015-05-27 10:35:00,21.65,21.68,21.65,21.66,31800.0,21.65,21.68,21.65,21.66,31800.0
2015-05-27 10:40:00,21.67,21.71,21.65,21.65,78600.0,21.67,21.71,21.65,21.65,78600.0
2015-05-27 10:45:00,21.64,21.69,21.64,21.65,34800.0,21.64,21.69,21.64,21.65,34800.0
2015-05-27 10:50:00,21.65,21.67,21.65,21.66,55200.0,21.65,21.67,21.65,21.66,55200.0
2015-05-27 10:55:00,21.67,21.69,21.67,21.67,27600.0,21.67,21.69,21.67,21.67,27600.0
2015-05-27 11:00:00,21.68,21.75,21.68,21.75,58800.0,21.68,21.75,21.68,21.75,58800.0
2015-05-27 11:05:00,21.75,21.78,21.74,21.77,86400.0,21.75,21.78,21.74,21.77,86400.0
2015-05-27 11:10:00,21.76,21.77,21.74,21.75,90000.0,21.76,21.77,21.74,21.75,90000.0
2015-05-27 11:15:00,21.74,21.74,21.71,21.73,40200.0,21.74,21.74,21.71,21.73,40200.0
2015-05-27 11:20:00,21.72,21.72,21.71,21.72,9600.0,21.72,21.72,21.71,21.72,9600.0
2015-05-27 11:25:00,21.72,21.79,21.72,21.79,70200.0,21.72,21.79,21.72,21.79,70200.0
2015-05-27 11:30:00,21.79,21.8,21.75,21.75,56400.0,21.79,21.8,21.75,21.75,56400.0
2015-05-27 11:35:00,21.74,21.74,21.72,21.72,6000.0,21.74,21.74,21.72,21.72,6000.0
2015-05-27 11:40:00,21.72,21.75,21.72,21.75,50400.0,21.72,21.75,21.72,21.75,50400.0
2015-05-27 11:45:00,21.73,21.73,21.72,21.73,11400.0,21.73,21.73,21.72,21.73,11400.0
2015-05-27 11:50:00,21.73,21.74,21.73,21.73,14400.0,21.73,21.74,21.73,21.73,14400.0
2015-05-27 11:55:00,21.73,21.75,21.72,21.74,108600.0,21.73,21.75,21.72,21.74,108600.0
2015-05-27 12:00:00,21.74,21.75,21.74,21.74,25200.0,21.74,21.75,21.74,21.74,25200.0
2015-05-27 12:05:00,21.75,21.75,21.74,21.74,21000.0,21.75,21.75,21.74,21.74,21000.0
2015-05-27 12:10:00,21.74,21.74,21.71,21.72,21000.0,21.74,21.74,21.71,21.72,21000.0
2015-05-27 12:15:00,21.72,21.72,21.7,21.7,13200.0,21.72,21.72,21.7,21.7,13200.0
2015-05-27 12:20:00,21.69,21.69,21.67,21.68,37200.0,21.69,21.69,21.67,21.68,37200.0
2015-05-27 12:25:00,21.68,21.7,21.66,21.68,122400.0,21.68,21.7,21.66,21.68,122400.0
2015-05-27 12:30:00,21.69,21.69,21.66,21.68,87600.0,21.69,21.69,21.66,21.68,87600.0
2015-05-27 12:35:00,21.68,21.69,21.67,21.68,22800.0,21.68,21.69,21.67,21.68,22800.0
2015-05-27 12:40:00,21.68,21.69,21.66,21.68,90000.0,21.68,21.69,21.66,21.68,90000.0
2015-05-27 12:45:00,21.68,21.68,21.66,21.67,51000.0,21.68,21.68,21.66,21.67,51000.0
2015-05-27 12:50:00,21.66,21.67,21.66,21.67,12600.0,21.66,21.67,21.66,21.67,12600.0
2015-05-27 12:55:00,21.67,21.68,21.67,21.67,52200.0,21.67,21.68,21.67,21.67,52200.0
2015-05-27 13:00:00,21.67,21.67,21.67,21.67,5400.0,21.67,21.67,21.67,21.67,5400.0
2015-05-27 13:05:00,21.67,21.68,21.66,21.67,37800.0,21.67,21.68,21.66,21.67,37800.0
2015-05-27 13:10:00,21.67,21.69,21.66,21.66,119400.0,21.67,21.69,21.66,21.66,119400.0
2015-05-27 13:15:00,21.66,21.66,21.65,21.66,9000.0,21.66,21.66,21.65,21.66,9000.0
2015-05-27 13:20:00,21.67,21.71,21.66,21.67,184800.0,21.67,21.71,21.66,21.67,184800.0
2015-05-27 13:25:00,21.68,21.68,21.67,21.67,21600.0,21.68,21.68,21.67,21.67,21600.0
2015-05-27 13:30:00,21.67,21.67,21.67,21.67,37800.0,21.67,21.67,21.67,21.67,37800.0
2015-05-27 13:35:00,21.67,21.68,21.66,21.67,78600.0,21.67,21.68,21.66,21.67,78600.0
2015-05-27 13:40:00,21.67,21.67,21.67,21.67,33600.0,21.67,21.67,21.67,21.67,33600.0
2015-05-27 13:45:00,21.67,21.68,21.66,21.67,70200.0,21.67,21.68,21.66,21.67,70200.0
2015-05-27 13:50:00,21.67,21.68,21.67,21.67,40200.0,21.67,21.68,21.67,21.67,40200.0
2015-05-27 13:55:00,21.67,21.68,21.67,21.67,93600.0,21.67,21.68,21.67,21.67,93600.0
2015-05-27 14:00:00,21.67,21.69,21.65,21.67,134400.0,21.67,21.69,21.65,21.67,134400.0
2015-05-27 14:05:00,21.67,21.68,21.66,21.66,24600.0,21.67,21.68,21.66,21.66,24600.0
2015-05-27 14:10:00,21.67,21.67,21.66,21.67,19800.0,21.67,21.67,21.66,21.67,19800.0
2015-05-27 14:15:00,21.67,21.67,21.66,21.67,19800.0,21.67,21.67,21.66,21.67,19800.0
2015-05-27 14:20:00,21.67,21.67,21.65,21.65,15600.0,21.67,21.67,21.65,21.65,15600.0
2015-05-27 14:25:00,21.66,21.67,21.66,21.66,7800.0,21.66,21.67,21.66,21.66,7800.0
2015-05-27 14:30:00,21.67,21.68,21.66,21.66,56400.0,21.67,21.68,21.66,21.66,56400.0
2015-05-27 14:35:00,21.66,21.67,21.66,21.66,15000.0,21.66,21.67,21.66,21.66,15000.0
2015-05-27 14:40:00,21.66,21.67,21.65,21.66,24000.0,21.66,21.67,21.65,21.66,24000.0
2015-05-27 14:45:00,21.65,21.67,21.65,21.67,19200.0,21.65,21.67,21.65,21.67,19200.0
2015-05-27 14:50:00,21.67,21.68,21.66,21.66,55200.0,21.67,21.68,21.66,21.66,55200.0
2015-05-27 14:55:00,21.66,21.67,21.66,21.67,69000.0,21.66,21.67,21.66,21.67,69000.0
2015-05-27 15:00:00,21.67,21.67,21.66,21.67,52800.0,21.67,21.67,21.66,21.67,52800.0
2015-05-27 15:05:00,21.66,21.67,21.66,21.67,134400.0,21.66,21.67,21.66,21.67,134400.0
2015-05-27 15:10:00,21.67,21.68,21.67,21.67,322200.0,21.67,21.68,21.67,21.67,322200.0
2015-05-27 15:15:00,21.67,21.73,21.67,21.7,366000.0,21.67,21.73,21.67,21.7,366000.0
2015-05-27 15:20:00,21.7,21.71,21.69,21.69,39600.0,21.7,21.71,21.69,21.69,39600.0
2015-05-27 15:25:00,21.7,21.7,21.67,21.7,45000.0,21.7,21.7,21.67,21.7,45000.0
2015-05-27 15:30:00,21.7,21.7,21.68,21.69,52800.0,21.7,21.7,21.68,21.69,52800.0
2015-05-27 15:35:00,21.69,21.72,21.69,21.72,51600.0,21.69,21.72,21.69,21.72,51600.0
2015-05-27 15:40:00,21.73,21.74,21.72,21.72,69600.0,21.73,21.74,21.72,21.72,69600.0
2015-05-27 15:45:00,21.73,21.74,21.72,21.73,74400.0,21.73,21.74,21.72,21.73,74400.0
2015-05-27 15:50:00,21.73,21.75,21.73,21.74,75600.0,21.73,21.75,21.73,21.74,75600.0
2015-05-27 15:55:00,21.74,21.76,21.74,21.74,264600.0,21.74,21.76,21.74,21.74,264600.0
2015-05-28 09:30:00,21.67,21.84,21.67,21.82,69600.0,21.67,21.84,21.67,21.82,69600.0
2015-05-28 09:35:00,21.82,21.91,21.81,21.81,69000.0,21.82,21.91,21.81,21.81,69000.0
2015-05-28 09:40:00,21.77,21.84,21.72,21.82,72600.0,21.77,21.84,21.72,21.82,72600.0
2015-05-28 09:45:00,21.82,21.83,21.78,21.8,39600.0,21.82,21.83,21.78,21.8,39600.0
2015-05-28 09:50:00,21.82,21.82,21.74,21.76,49800.0,21.82,21.82,21.74,21.76,49800.0
2015-05-28 09:55:00,21.75,21.76,21.69,21.74,47400.0,21.75,21.76,21.69,21.74,47400.0
2015-05-28 10:00:00,21.75,21.78,21.72,21.77,43200.0,21.75,21.78,21.72,21.77,43200.0
2015-05-28 10:05:00,21.76,21.79,21.76,21.77,53400.0,21.76,21.79,21.76,21.77,53400.0
2015-05-28 10:10:00,21.78,21.79,21.73,21.73,38400.0,21.78,21.79,21.73,21.73,38400.0
2015-05-28 10:15:00,21.74,21.82,21.74,21.82,86400.0,21.74,21.82,21.74,21.82,86400.0
2015-05-28 10:20:00,21.82,21.83,21.75,21.75,183000.0,21.82,21.83,21.75,21.75,183000.0
2015-05-28 10:25:00,21.75,21.77,21.74,21.77,19200.0,21.75,21.77,21.74,21.77,19200.0
2015-05-28 10:30:00,21.75,21.78,21.74,21.78,26400.0,21.75,21.78,21.74,21.78,26400.0
2015-05-28 10:35:00,21.77,21.77,21.72,21.77,21600.0,21.77,21.77,21.72,21.77,21600.0
2015-05-28 10:40:00,21.78,21.79,21.76,21.77,84000.0,21.78,21.79,21.76,21.77,84000.0
2015-05-28 10:45:00,21.76,21.77,21.74,21.77,49800.0,21.76,21.77,21.74,21.77,49800.0
2015-05-28 10:50:00,21.79,21.79,21.74,21.75,15600.0,21.79,21.79,21.74,21.75,15600.0
2015-05-28 10:55:00,21.75,21.77,21.73,21.74,23400.0,21.75,21.77,21.73,21.74,23400.0
2015-05-28 11:00:00,21.74,21.75,21.72,21.72,30600.0,21.74,21.75,21.72,21.72,30600.0
2015-05-28 11:05:00,21.71,21.72,21.7,21.71,69600.0,21.71,21.72,21.7,21.71,69600.0
2015-05-28 11:10:00,21.7,21.71,21.69,21.7,33000.0,21.7,21.71,21.69,21.7,33000.0
2015-05-28 11:15:00,21.7,21.7,21.68,21.69,27600.0,21.7,21.7,21.68,21.69,27600.0
2015-05-28 11:20:00,21.69,21.74,21.68,21.71,37800.0,21.69,21.74,21.68,21.71,37800.0
2015-05-28 11:25:00,21.72,21.74,21.71,21.74,19800.0,21.72,21.74,21.71,21.74,19800.0
2015-05-28 11:30:00,21.75,21.75,21.72,21.73,54000.0,21.75,21.75,21.72,21.73,54000.0
2015-05-28 11:35:00,21.73,21.73,21.69,21.71,77400.0,21.73,21.73,21.69,21.71,77400.0
2015-05-28 11:40:00,21.71,21.72,21.69,21.72,64200.0,21.71,21.72,21.69,21.72,64200.0
2015-05-28 11:45:00,21.74,21.74,21.69,21.69,26400.0,21.74,21.74,21.69,21.69,26400.0
2015-05-28 11:50:00,21.68,21.71,21.67,21.69,40200.0,21.68,21.71,21.67,21.69,40200.0
2015-05-28 11:55:00,21.68,21.7,21.68,21.69,27000.0,21.68,21.7,21.68,21.69,27000.0
2015-05-28 12:00:00,21.69,21.73,21.68,21.72,57600.0,21.69,21.73,21.68,21.72,57600.0
2015-05-28 12:05:00,21.72,21.73,21.7,21.71,20400.0,21.72,21.73,21.7,21.71,20400.0
2015-05-28 12:10:00,21.7,21.71,21.68,21.69,129600.0,21.7,21.71,21.68,21.69,129600.0
2015-05-28 12:15:00,21.69,21.7,21.67,21.68,24000.0,21.69,21.7,21.67,21.68,24000.0
2015-05-28 12:20:00,21.68,21.71,21.68,21.69,21000.0,21.68,21.71,21.68,21.69,21000.0
2015-05-28 12:25:00,21.69,21.72,21.69,21.7,123000.0,21.69,21.72,21.69,21.7,123000.0
2015-05-28 12:30:00,21.69,21.69,21.62,21.63,33000.0,21.69,21.69,21.62,21.63,33000.0
2015-05-28 12:35:00,21.63,21.65,21.62,21.64,21600.0,21.63,21.65,21.62,21.64,21600.0
2015-05-28 12:40:00,21.65,21.67,21.65,21.67,10800.0,21.65,21.67,21.65,21.67,10800.0
2015-05-28 12:45:00,21.67,21.71,21.66,21.71,21000.0,21.67,21.71,21.66,21.71,21000.0
2015-05-28 12:50:00,21.7,21.72,21.7,21.71,24000.0,21.7,21.72,21.7,21.71,24000.0
2015-05-28 12:55:00,21.71,21.74,21.71,21.73,25200.0,21.71,21.74,21.71,21.73,25200.0
2015-05-28 13:00:00,21.73,21.74,21.73,21.73,27000.0,21.73,21.74,21.73,21.73,27000.0
2015-05-28 13:05:00,21.73,21.74,21.7,21.71,81000.0,21.73,21.74,21.7,21.71,81000.0
2015-05-28 13:10:00,21.71,21.72,21.68,21.69,213000.0,21.71,21.72,21.68,21.69,213000.0
2015-05-28 13:15:00,21.7,21.72,21.69,21.71,87000.0,21.7,21.72,21.69,21.71,87000.0
2015-05-28 13:20:00,21.71,21.71,21.66,21.66,96600.0,21.71,21.71,21.66,21.66,96600.0
2015-05-28 13:25:00,21.66,21.67,21.64,21.64,61800.0,21.66,21.67,21.64,21.64,61800.0
2015-05-28 13:30:00,21.64,21.67,21.64,21.67,40800.0,21.64,21.67,21.64,21.67,40800.0
2015-05-28 13:35:00,21.67,21.7,21.67,21.7,51000.0,21.67,21.7,21.67,21.7,51000.0
2015-05-28 13:40:00,21.71,21.74,21.7,21.74,34800.0,21.71,21.74,21.7,21.74,34800.0
2015-05-28 13:45:00,21.73,21.75,21.73,21.75,28800.0,21.73,21.75,21.73,21.75,28800.0
2015-05-28 13:50:00,21.75,21.75,21.73,21.73,25800.0,21.75,21.75,21.73,21.73,25800.0
2015-05-28 13:55:00,21.74,21.76,21.74,21.75,21600.0,21.74,21.76,21.74,21.75,21600.0
2015-05-28 14:00:00,21.75,21.75,21.72,21.72,23400.0,21.75,21.75,21.72,21.72,23400.0
2015-05-28 14:05:00,21.71,21.72,21.71,21.72,24000.0,21.71,21.72,21.71,21.72,24000.0
2015-05-28 14:10:00,21.72,21.73,21.72,21.73,36600.0,21.72,21.73,21.72,21.73,36600.0
2015-05-28 14:15:00,21.73,21.76,21.73,21.76,9600.0,21.73,21.76,21.73,21.76,9600.0
2015-05-28 14:20:00,21.76,21.78,21.75,21.77,26400.0,21.76,21.78,21.75,21.77,26400.0
2015-05-28 14:25:00,21.77,21.81,21.77,21.81,43200.0,21.77,21.81,21.77,21.81,43200.0
2015-05-28 14:30:00,21.8,21.81,21.77,21.77,63000.0,21.8,21.81,21.77,21.77,63000.0
2015-05-28 14:35:00,21.77,21.78,21.75,21.75,40200.0,21.77,21.78,21.75,21.75,40200.0
2015-05-28 14:40:00,21.75,21.75,21.7,21.71,190800.0,21.75,21.75,21.7,21.71,190800.0
2015-05-28 14:45:00,21.71,21.71,21.67,21.69,62400.0,21.71,21.71,21.67,21.69,62400.0
2015-05-28 14:50:00,21.69,21.74,21.69,21.72,87000.0,21.69,21.74,21.69,21.72,87000.0
2015-05-28 14:55:00,21.72,21.73,21.71,21.73,63600.0,21.72,21.73,21.71,21.73,63600.0
2015-05-28 15:00:00,21.73,21.75,21.73,21.74,64200.0,21.73,21.75,21.73,21.74,64200.0
2015-05-28 15:05:00,21.74,21.75,21.73,21.74,46800.0,21.74,21.75,21.73,21.74,46800.0
2015-05-28 15:10:00,21.74,21.74,21.72,21.73,109200.0,21.74,21.74,21.72,21.73,109200.0
2015-05-28 15:15:00,21.74,21.76,21.73,21.74,67800.0,21.74,21.76,21.73,21.74,67800.0
2015-05-28 15:20:00,21.74,21.74,21.7,21.71,66000.0,21.74,21.74,21.7,21.71,66000.0
2015-05-28 15:25:00,21.71,21.72,21.69,21.72,109800.0,21.71,21.72,21.69,21.72,109800.0
2015-05-28 15:30:00,21.72,21.72,21.7,21.72,44400.0,21.72,21.72,21.7,21.72,44400.0
2015-05-28 15:35:00,21.72,21.72,21.7,21.72,63000.0,21.72,21.72,21.7,21.72,63000.0
2015-05-28 15:40:00,21.72,21.74,21.72,21.74,63000.0,21.72,21.74,21.72,21.74,63000.0
2015-05-28 15:45:00,21.74,21.74,21.73,21.73,132000.0,21.74,21.74,21.73,21.73,132000.0
2015-05-28 15:50:00,21.73,21.75,21.73,21.75,108000.0,21.73,21.75,21.73,21.75,108000.0
2015-05-28 15:55:00,21.75,21.79,21.75,21.77,336600.0,21.75,21.79,21.75,21.77,336600.0
2015-05-29 09:30:00,21.81,21.83,21.72,21.79,444924.0,21.81,21.83,21.72,21.79,444924.0
2015-05-29 09:35:00,21.76,21.81,21.75,21.8,17994.0,21.76,21.81,21.75,21.8,17994.0
2015-05-29 09:40:00,21.81,21.89,21.78,21.81,85248.0,21.81,21.89,21.78,21.81,85248.0
2015-05-29 09:45:00,21.8,21.88,21.78,21.82,139800.0,21.8,21.88,21.78,21.82,139800.0
2015-05-29 09:50:00,21.85,21.9,21.78,21.78,372282.0,21.85,21.9,21.78,21.78,372282.0
2015-05-29 09:55:00,21.83,21.84,21.8,21.83,15900.0,21.83,21.84,21.8,21.83,15900.0
2015-05-29 10:00:00,21.84,21.86,21.82,21.86,44400.0,21.84,21.86,21.82,21.86,44400.0
2015-05-29 10:05:00,21.83,21.83,21.81,21.82,48600.0,21.83,21.83,21.81,21.82,48600.0
2015-05-29 10:10:00,21.8,21.85,21.8,21.82,34116.0,21.8,21.85,21.8,21.82,34116.0
2015-05-29 10:15:00,21.8,21.85,21.79,21.83,83550.0,21.8,21.85,21.79,21.83,83550.0
2015-05-29 10:20:00,21.83,21.86,21.82,21.82,29400.0,21.83,21.86,21.82,21.82,29400.0
2015-05-29 10:25:00,21.81,21.82,21.76,21.78,37200.0,21.81,21.82,21.76,21.78,37200.0
2015-05-29 10:30:00,21.79,21.8,21.77,21.79,54588.0,21.79,21.8,21.77,21.79,54588.0
2015-05-29 10:35:00,21.79,21.83,21.76,21.83,30000.0,21.79,21.83,21.76,21.83,30000.0
2015-05-29 10:40:00,21.83,21.83,21.8,21.81,34116.0,21.83,21.83,21.8,21.81,34116.0
2015-05-29 10:45:00,21.81,21.82,21.75,21.76,94350.0,21.81,21.82,21.75,21.76,94350.0
2015-05-29 10:50:00,21.75,21.76,21.71,21.71,138288.0,21.75,21.76,21.71,21.71,138288.0
2015-05-29 10:55:00,21.72,21.77,21.71,21.76,70200.0,21.72,21.77,21.71,21.76,70200.0
2015-05-29 11:00:00,21.75,21.77,21.73,21.76,65610.0,21.75,21.77,21.73,21.76,65610.0
2015-05-29 11:05:00,21.77,21.78,21.75,21.77,67200.0,21.77,21.78,21.75,21.77,67200.0
2015-05-29 11:10:00,21.77,21.82,21.77,21.81,76392.0,21.77,21.82,21.77,21.81,76392.0
2015-05-29 11:15:00,21.81,21.83,21.8,21.82,130284.0,21.81,21.83,21.8,21.82,130284.0
2015-05-29 11:20:00,21.82,21.83,21.81,21.81,123210.0,21.82,21.83,21.81,21.81,123210.0
2015-05-29 11:25:00,21.81,21.83,21.81,21.81,79086.0,21.81,21.83,21.81,21.81,79086.0
2015-05-29 11:30:00,21.8,21.82,21.79,21.82,37200.0,21.8,21.82,21.79,21.82,37200.0
2015-05-29 11:35:00,21.8,21.83,21.8,21.82,38400.0,21.8,21.83,21.8,21.82,38400.0
2015-05-29 11:40:00,21.83,21.87,21.82,21.87,129138.0,21.83,21.87,21.82,21.87,129138.0
2015-05-29 11:45:00,21.86,21.9,21.83,21.9,50118.0,21.86,21.9,21.83,21.9,50118.0
2015-05-29 11:50:00,21.9,21.9,21.87,21.88,64620.0,21.9,21.9,21.87,21.88,64620.0
2015-05-29 11:55:00,21.88,21.89,21.86,21.87,40212.0,21.88,21.89,21.86,21.87,40212.0
2015-05-29 12:00:00,21.87,21.9,21.87,21.88,18000.0,21.87,21.9,21.87,21.88,18000.0
2015-05-29 12:05:00,21.87,21.87,21.85,21.86,21534.0,21.87,21.87,21.85,21.86,21534.0
2015-05-29 12:10:00,21.86,21.87,21.83,21.85,49722.0,21.86,21.87,21.83,21.85,49722.0
2015-05-29 12:15:00,21.85,21.86,21.83,21.85,15858.0,21.85,21.86,21.83,21.85,15858.0
2015-05-29 12:20:00,21.86,21.87,21.85,21.86,13050.0,21.86,21.87,21.85,21.86,13050.0
2015-05-29 12:25:00,21.87,21.9,21.86,21.9,19800.0,21.87,21.9,21.86,21.9,19800.0
2015-05-29 12:30:00,21.89,21.94,21.89,21.91,45900.0,21.89,21.94,21.89,21.91,45900.0
2015-05-29 12:35:00,21.9,21.9,21.87,21.89,17400.0,21.9,21.9,21.87,21.89,17400.0
2015-05-29 12:40:00,21.89,21.89,21.86,21.86,27600.0,21.89,21.89,21.86,21.86,27600.0
2015-05-29 12:45:00,21.86,21.92,21.86,21.89,129714.0,21.86,21.92,21.86,21.89,129714.0
2015-05-29 12:50:00,21.91,21.91,21.85,21.85,50232.0,21.91,21.91,21.85,21.85,50232.0
2015-05-29 12:55:00,21.85,21.86,21.85,21.85,7824.0,21.85,21.86,21.85,21.85,7824.0
2015-05-29 13:00:00,21.84,21.86,21.84,21.86,4482.0,21.84,21.86,21.84,21.86,4482.0
2015-05-29 13:05:00,21.85,21.85,21.84,21.85,12000.0,21.85,21.85,21.84,21.85,12000.0
2015-05-29 13:10:00,21.85,21.93,21.85,21.92,42180.0,21.85,21.93,21.85,21.92,42180.0
2015-05-29 13:15:00,21.92,21.94,21.9,21.94,13896.0,21.92,21.94,21.9,21.94,13896.0
2015-05-29 13:20:00,21.94,21.96,21.94,21.95,18600.0,21.94,21.96,21.94,21.95,18600.0
2015-05-29 13:25:00,21.96,21.97,21.96,21.97,15000.0,21.96,21.97,21.96,21.97,15000.0
2015-05-29 13:30:00,21.98,21.99,21.96,21.96,17400.0,21.98,21.99,21.96,21.96,17400.0
2015-05-29 13:35:00,21.96,21.97,21.95,21.97,15210.0,21.96,21.97,21.95,21.97,15210.0
2015-05-29 13:40:00,21.96,21.97,21.94,21.94,77346.0,21.96,21.97,21.94,21.94,77346.0
2015-05-29 13:45:00,21.94,21.96,21.93,21.94,72258.0,21.94,21.96,21.93,21.94,72258.0
2015-05-29 13:50:00,21.94,21.94,21.92,21.94,17400.0,21.94,21.94,21.92,21.94,17400.0
2015-05-29 13:55:00,21.93,21.95,21.93,21.93,12726.0,21.93,21.95,21.93,21.93,12726.0
2015-05-29 14:00:00,21.92,21.93,21.89,21.9,31536.0,21.92,21.93,21.89,21.9,31536.0
2015-05-29 14:05:00,21.89,21.9,21.88,21.88,23016.0,21.89,21.9,21.88,21.88,23016.0
2015-05-29 14:10:00,21.87,21.88,21.84,21.84,23436.0,21.87,21.88,21.84,21.84,23436.0
2015-05-29 14:15:00,21.83,21.87,21.83,21.86,37482.0,21.83,21.87,21.83,21.86,37482.0
2015-05-29 14:20:00,21.86,21.86,21.8,21.82,34668.0,21.86,21.86,21.8,21.82,34668.0
2015-05-29 14:25:00,21.82,21.85,21.82,21.85,52590.0,21.82,21.85,21.82,21.85,52590.0
2015-05-29 14:30:00,21.84,21.85,21.83,21.83,33342.0,21.84,21.85,21.83,21.83,33342.0
2015-05-29 14:35:00,21.83,21.84,21.83,21.83,27270.0,21.83,21.84,21.83,21.83,27270.0
2015-05-29 14:40:00,21.82,21.84,21.8,21.84,30000.0,21.82,21.84,21.8,21.84,30000.0
2015-05-29 14:45:00,21.83,21.83,21.78,21.78,33042.0,21.83,21.83,21.78,21.78,33042.0
2015-05-29 14:50:00,21.79,21.79,21.75,21.76,30294.0,21.79,21.79,21.75,21.76,30294.0
2015-05-29 14:55:00,21.77,21.8,21.76,21.8,23652.0,21.77,21.8,21.76,21.8,23652.0
2015-05-29 15:00:00,21.8,21.83,21.8,21.83,54474.0,21.8,21.83,21.8,21.83,54474.0
2015-05-29 15:05:00,21.82,21.84,21.8,21.83,97200.0,21.82,21.84,21.8,21.83,97200.0
2015-05-29 15:10:00,21.83,21.86,21.83,21.85,62904.0,21.83,21.86,21.83,21.85,62904.0
2015-05-29 15:15:00,21.84,21.85,21.83,21.84,41418.0,21.84,21.85,21.83,21.84,41418.0
2015-05-29 15:20:00,21.84,21.86,21.83,21.85,58140.0,21.84,21.86,21.83,21.85,58140.0
2015-05-29 15:25:00,21.85,21.89,21.84,21.89,45432.0,21.85,21.89,21.84,21.89,45432.0
2015-05-29 15:30:00,21.89,21.9,21.86,21.86,64422.0,21.89,21.9,21.86,21.86,64422.0
2015-05-29 15:35:00,21.87,21.9,21.87,21.89,68214.0,21.87,21.9,21.87,21.89,68214.0
2015-05-29 15:40:00,21.89,21.91,21.88,21.89,114276.0,21.89,21.91,21.88,21.89,114276.0
2015-05-29 15:45:00,21.89,21.89,21.8,21.8,194292.0,21.89,21.89,21.8,21.8,194292.0
2015-05-29 15:50:00,21.8,21.81,21.8,21.81,198726.0,21.8,21.81,21.8,21.81,198726.0
2015-05-29 15:55:00,21.81,21.81,21.79,21.79,369906.0,21.81,21.81,21.79,21.79,369906.0
2015-06-01 09:30:00,21.8,21.83,21.57,21.63,476208.0,21.8,21.83,21.57,21.63,476208.0
2015-06-01 09:35:00,21.56,21.6,21.54,21.55,44682.0,21.56,21.6,21.54,21.55,44682.0
2015-06-01 09:40:00,21.56,21.68,21.55,21.65,84270.0,21.56,21.68,21.55,21.65,84270.0
2015-06-01 09:45:00,21.64,21.68,21.6,21.6,40548.0,21.64,21.68,21.6,21.6,40548.0
2015-06-01 09:50:00,21.6,21.61,21.58,21.61,30684.0,21.6,21.61,21.58,21.61,30684.0
2015-06-01 09:55:00,21.61,21.67,21.61,21.67,38400.0,21.61,21.67,21.61,21.67,38400.0
2015-06-01 10:00:00,21.65,21.75,21.65,21.75,51588.0,21.65,21.75,21.65,21.75,51588.0
2015-06-01 10:05:00,21.74,21.75,21.7,21.72,53994.0,21.74,21.75,21.7,21.72,53994.0
2015-06-01 10:10:00,21.72,21.73,21.68,21.68,50700.0,21.72,21.73,21.68,21.68,50700.0
2015-06-01 10:15:00,21.68,21.68,21.61,21.62,38850.0,21.68,21.68,21.61,21.62,38850.0
2015-06-01 10:20:00,21.62,21.69,21.61,21.69,30066.0,21.62,21.69,21.61,21.69,30066.0
2015-06-01 10:25:00,21.69,21.72,21.68,21.71,42660.0,21.69,21.72,21.68,21.71,42660.0
2015-06-01 10:30:00,21.71,21.74,21.7,21.73,62064.0,21.71,21.74,21.7,21.73,62064.0
2015-06-01 10:35:00,21.72,21.76,21.72,21.75,19950.0,21.72,21.76,21.72,21.75,19950.0
2015-06-01 10:40:00,21.76,21.77,21.74,21.77,50268.0,21.76,21.77,21.74,21.77,50268.0
2015-06-01 10:45:00,21.77,21.79,21.75,21.79,72540.0,21.77,21.79,21.75,21.79,72540.0
2015-06-01 10:50:00,21.8,21.83,21.79,21.82,37290.0,21.8,21.83,21.79,21.82,37290.0
2015-06-01 10:55:00,21.83,21.88,21.82,21.88,31200.0,21.83,21.88,21.82,21.88,31200.0
2015-06-01 11:00:00,21.88,21.92,21.87,21.91,48186.0,21.88,21.92,21.87,21.91,48186.0
2015-06-01 11:05:00,21.9,21.91,21.88,21.9,20106.0,21.9,21.91,21.88,21.9,20106.0
2015-06-01 11:10:00,21.9,21.91,21.89,21.91,27654.0,21.9,21.91,21.89,21.91,27654.0
2015-06-01 11:15:00,21.92,21.93,21.9,21.92,31332.0,21.92,21.93,21.9,21.92,31332.0
2015-06-01 11:20:00,21.91,21.95,21.9,21.95,72444.0,21.91,21.95,21.9,21.95,72444.0
2015-06-01 11:25:00,21.96,22.0,21.92,21.92,71178.0,21.96,22.0,21.92,21.92,71178.0
2015-06-01 11:30:00,21.93,21.94,21.89,21.91,98700.0,21.93,21.94,21.89,21.91,98700.0
2015-06-01 11:35:00,21.9,21.91,21.88,21.89,65532.0,21.9,21.91,21.88,21.89,65532.0
2015-06-01 11:40:00,21.89,21.91,21.87,21.91,33840.0,21.89,21.91,21.87,21.91,33840.0
2015-06-01 11:45:00,21.91,21.91,21.87,21.87,17400.0,21.91,21.91,21.87,21.87,17400.0
2015-06-01 11:50:00,21.87,21.87,21.85,21.87,22362.0,21.87,21.87,21.85,21.87,22362.0
2015-06-01 11:55:00,21.87,21.87,21.85,21.86,20904.0,21.87,21.87,21.85,21.86,20904.0
2015-06-01 12:00:00,21.86,21.9,21.86,21.9,28614.0,21.86,21.9,21.86,21.9,28614.0
2015-06-01 12:05:00,21.89,21.91,21.89,21.89,18000.0,21.89,21.91,21.89,21.89,18000.0
2015-06-01 12:10:00,21.89,21.9,21.86,21.88,27000.0,21.89,21.9,21.86,21.88,27000.0
2015-06-01 12:15:00,21.86,21.91,21.86,21.9,29760.0,21.86,21.91,21.86,21.9,29760.0
2015-06-01 12:20:00,21.91,21.91,21.9,21.91,24264.0,21.91,21.91,21.9,21.91,24264.0
2015-06-01 12:25:00,21.91,21.92,21.89,21.89,54450.0,21.91,21.92,21.89,21.89,54450.0
2015-06-01 12:30:00,21.9,21.91,21.89,21.89,19200.0,21.9,21.91,21.89,21.89,19200.0
2015-06-01 12:35:00,21.88,21.89,21.87,21.87,29400.0,21.88,21.89,21.87,21.87,29400.0
2015-06-01 12:40:00,21.87,21.88,21.86,21.86,20694.0,21.87,21.88,21.86,21.86,20694.0
2015-06-01 12:45:00,21.87,21.87,21.86,21.87,30600.0,21.87,21.87,21.86,21.87,30600.0
2015-06-01 12:50:00,21.87,21.88,21.87,21.88,13434.0,21.87,21.88,21.87,21.88,13434.0
2015-06-01 12:55:00,21.88,21.93,21.88,21.93,35676.0,21.88,21.93,21.88,21.93,35676.0
2015-06-01 13:00:00,21.93,21.94,21.9,21.9,42012.0,21.93,21.94,21.9,21.9,42012.0
2015-06-01 13:05:00,21.9,21.93,21.9,21.93,38460.0,21.9,21.93,21.9,21.93,38460.0
2015-06-01 13:10:00,21.93,21.94,21.92,21.92,39396.0,21.93,21.94,21.92,21.92,39396.0
2015-06-01 13:15:00,21.92,21.92,21.89,21.89,23400.0,21.92,21.92,21.89,21.89,23400.0
2015-06-01 13:20:00,21.89,21.9,21.86,21.87,47406.0,21.89,21.9,21.86,21.87,47406.0
2015-06-01 13:25:00,21.88,21.91,21.88,21.91,13200.0,21.88,21.91,21.88,21.91,13200.0
2015-06-01 13:30:00,21.91,21.93,21.91,21.91,39450.0,21.91,21.93,21.91,21.91,39450.0
2015-06-01 13:35:00,21.9,21.92,21.9,21.92,9078.0,21.9,21.92,21.9,21.92,9078.0
2015-06-01 13:40:00,21.92,21.94,21.92,21.94,31338.0,21.92,21.94,21.92,21.94,31338.0
2015-06-01 13:45:00,21.94,21.97,21.94,21.97,25800.0,21.94,21.97,21.94,21.97,25800.0
2015-06-01 13:50:00,21.96,21.98,21.95,21.97,78420.0,21.96,21.98,21.95,21.97,78420.0
2015-06-01 13:55:00,21.97,21.98,21.97,21.97,17640.0,21.97,21.98,21.97,21.97,17640.0
2015-06-01 14:00:00,21.98,21.99,21.98,21.99,24186.0,21.98,21.99,21.98,21.99,24186.0
2015-06-01 14:05:00,21.99,22.0,21.98,22.0,35730.0,21.99,22.0,21.98,22.0,35730.0
2015-06-01 14:10:00,22.0,22.02,22.0,22.01,38310.0,22.0,22.02,22.0,22.01,38310.0
2015-06-01 14:15:00,22.0,22.04,22.0,22.04,31920.0,22.0,22.04,22.0,22.04,31920.0
2015-06-01 14:20:00,22.04,22.05,22.03,22.04,29670.0,22.04,22.05,22.03,22.04,29670.0
2015-06-01 14:25:00,22.05,22.07,22.05,22.07,65718.0,22.05,22.07,22.05,22.07,65718.0
2015-06-01 14:30:00,22.06,22.08,22.06,22.07,64476.0,22.06,22.08,22.06,22.07,64476.0
2015-06-01 14:35:00,22.07,22.07,22.06,22.06,48588.0,22.07,22.07,22.06,22.06,48588.0
2015-06-01 14:40:00,22.05,22.05,22.02,22.04,35400.0,22.05,22.05,22.02,22.04,35400.0
2015-06-01 14:45:00,22.04,22.07,22.04,22.05,61200.0,22.04,22.07,22.04,22.05,61200.0
2015-06-01 14:50:00,22.06,22.06,22.03,22.05,45600.0,22.06,22.06,22.03,22.05,45600.0
2015-06-01 14:55:00,22.05,22.07,22.05,22.05,37626.0,22.05,22.07,22.05,22.05,37626.0
2015-06-01 15:00:00,22.05,22.06,22.04,22.04,60576.0,22.05,22.06,22.04,22.04,60576.0
2015-06-01 15:05:00,22.04,22.06,22.04,22.05,68838.0,22.04,22.06,22.04,22.05,68838.0
2015-06-01 15:10:00,22.04,22.05,22.03,22.04,28260.0,22.04,22.05,22.03,22.04,28260.0
2015-06-01 15:15:00,22.05,22.06,22.05,22.06,59190.0,22.05,22.06,22.05,22.06,59190.0
2015-06-01 15:20:00,22.06,22.06,22.04,22.06,47106.0,22.06,22.06,22.04,22.06,47106.0
2015-06-01 15:25:00,22.06,22.06,22.05,22.06,78840.0,22.06,22.06,22.05,22.06,78840.0
2015-06-01 15:30:00,22.06,22.06,22.04,22.05,124440.0,22.06,22.06,22.04,22.05,124440.0
2015-06-01 15:35:00,22.05,22.06,22.03,22.04,79554.0,22.05,22.06,22.03,22.04,79554.0
2015-06-01 15:40:00,22.04,22.05,22.04,22.04,89124.0,22.04,22.05,22.04,22.04,89124.0
2015-06-01 15:45:00,22.04,22.04,22.01,22.02,123012.0,22.04,22.04,22.01,22.02,123012.0
2015-06-01 15:50:00,22.02,22.02,22.0,22.02,278310.0,22.02,22.02,22.0,22.02,278310.0
2015-06-01 15:55:00,22.02,22.04,22.01,22.03,464130.0,22.02,22.04,22.01,22.03,464130.0
2015-06-02 09:30:00,21.91,21.91,21.83,21.9,56400.0,21.91,21.91,21.83,21.9,56400.0
2015-06-02 09:35:00,21.89,21.9,21.8,21.8,111714.0,21.89,21.9,21.8,21.8,111714.0
2015-06-02 09:40:00,21.77,21.85,21.74,21.83,50100.0,21.77,21.85,21.74,21.83,50100.0
2015-06-02 09:45:00,21.86,21.9,21.81,21.86,41676.0,21.86,21.9,21.81,21.86,41676.0
2015-06-02 09:50:00,21.83,21.91,21.83,21.91,42876.0,21.83,21.91,21.83,21.91,42876.0
2015-06-02 09:55:00,21.92,21.97,21.87,21.91,39174.0,21.92,21.97,21.87,21.91,39174.0
2015-06-02 10:00:00,21.87,21.94,21.87,21.94,55188.0,21.87,21.94,21.87,21.94,55188.0
2015-06-02 10:05:00,21.94,21.94,21.88,21.9,20214.0,21.94,21.94,21.88,21.9,20214.0
2015-06-02 10:10:00,21.91,21.94,21.87,21.9,44064.0,21.91,21.94,21.87,21.9,44064.0
2015-06-02 10:15:00,21.9,21.92,21.8,21.81,633300.0,21.9,21.92,21.8,21.81,633300.0
2015-06-02 10:20:00,21.82,21.83,21.82,21.83,2400.0,21.82,21.83,21.82,21.83,2400.0
2015-06-02 10:25:00,21.85,21.85,21.82,21.82,27000.0,21.85,21.85,21.82,21.82,27000.0
2015-06-02 10:30:00,21.83,21.84,21.8,21.82,435558.0,21.83,21.84,21.8,21.82,435558.0
2015-06-02 10:35:00,21.82,21.83,21.82,21.83,27564.0,21.82,21.83,21.82,21.83,27564.0
2015-06-02 10:40:00,21.82,21.82,21.8,21.81,51594.0,21.82,21.82,21.8,21.81,51594.0
2015-06-02 10:45:00,21.8,21.8,21.78,21.78,11484.0,21.8,21.8,21.78,21.78,11484.0
2015-06-02 10:50:00,21.78,21.81,21.78,21.79,22284.0,21.78,21.81,21.78,21.79,22284.0
2015-06-02 10:55:00,21.78,21.79,21.77,21.77,8400.0,21.78,21.79,21.77,21.77,8400.0
2015-06-02 11:00:00,21.77,21.78,21.76,21.77,10560.0,21.77,21.78,21.76,21.77,10560.0
2015-06-02 11:05:00,21.76,21.83,21.76,21.82,21000.0,21.76,21.83,21.76,21.82,21000.0
2015-06-02 11:10:00,21.82,21.83,21.79,21.8,36600.0,21.82,21.83,21.79,21.8,36600.0
2015-06-02 11:15:00,21.78,21.81,21.78,21.81,41238.0,21.78,21.81,21.78,21.81,41238.0
2015-06-02 11:20:00,21.81,21.81,21.8,21.81,6000.0,21.81,21.81,21.8,21.81,6000.0
2015-06-02 11:25:00,21.8,21.8,21.79,21.79,7200.0,21.8,21.8,21.79,21.79,7200.0
2015-06-02 11:30:00,21.79,21.8,21.77,21.8,34644.0,21.79,21.8,21.77,21.8,34644.0
2015-06-02 11:35:00,21.79,21.84,21.78,21.82,117252.0,21.79,21.84,21.78,21.82,117252.0
2015-06-02 11:40:00,21.82,21.82,21.8,21.8,6000.0,21.82,21.82,21.8,21.8,6000.0
2015-06-02 11:45:00,21.8,21.8,21.8,21.8,1200.0,21.8,21.8,21.8,21.8,1200.0
2015-06-02 11:50:00,21.81,21.81,21.8,21.8,13800.0,21.81,21.81,21.8,21.8,13800.0
2015-06-02 11:55:00,21.8,21.8,21.77,21.78,39408.0,21.8,21.8,21.77,21.78,39408.0
2015-06-02 12:00:00,21.79,21.84,21.79,21.83,48690.0,21.79,21.84,21.79,21.83,48690.0
2015-06-02 12:05:00,21.82,21.86,21.82,21.85,13200.0,21.82,21.86,21.82,21.85,13200.0
2015-06-02 12:10:00,21.86,21.86,21.85,21.86,24738.0,21.86,21.86,21.85,21.86,24738.0
2015-06-02 12:15:00,21.86,21.89,21.86,21.89,16200.0,21.86,21.89,21.86,21.89,16200.0
2015-06-02 12:20:00,21.89,21.91,21.89,21.9,40800.0,21.89,21.91,21.89,21.9,40800.0
2015-06-02 12:25:00,21.9,21.92,21.89,21.92,21000.0,21.9,21.92,21.89,21.92,21000.0
2015-06-02 12:30:00,21.92,21.92,21.91,21.91,5400.0,21.92,21.92,21.91,21.91,5400.0
2015-06-02 12:35:00,21.91,21.96,21.91,21.96,32886.0,21.91,21.96,21.91,21.96,32886.0
2015-06-02 12:40:00,21.95,21.96,21.95,21.96,27000.0,21.95,21.96,21.95,21.96,27000.0
2015-06-02 12:45:00,21.96,22.0,21.96,21.99,95310.0,21.96,22.0,21.96,21.99,95310.0
2015-06-02 12:50:00,21.99,22.02,21.99,22.02,26880.0,21.99,22.02,21.99,22.02,26880.0
2015-06-02 12:55:00,22.02,22.05,22.01,22.04,46500.0,22.02,22.05,22.01,22.04,46500.0
2015-06-02 13:00:00,22.04,22.06,22.04,22.06,27600.0,22.04,22.06,22.04,22.06,27600.0
2015-06-02 13:05:00,22.06,22.06,22.04,22.04,27516.0,22.06,22.06,22.04,22.04,27516.0
2015-06-02 13:10:00,22.04,22.05,22.04,22.05,17400.0,22.04,22.05,22.04,22.05,17400.0
2015-06-02 13:15:00,22.05,22.06,22.0,22.04,65352.0,22.05,22.06,22.0,22.04,65352.0
2015-06-02 13:20:00,22.05,22.08,22.04,22.07,53274.0,22.05,22.08,22.04,22.07,53274.0
2015-06-02 13:25:00,22.07,22.07,22.06,22.06,20100.0,22.07,22.07,22.06,22.06,20100.0
2015-06-02 13:30:00,22.07,22.07,22.01,22.01,26730.0,22.07,22.07,22.01,22.01,26730.0
2015-06-02 13:35:00,22.0,22.02,21.99,22.01,20400.0,22.0,22.02,21.99,22.01,20400.0
2015-06-02 13:40:00,22.01,22.03,22.01,22.02,39048.0,22.01,22.03,22.01,22.02,39048.0
2015-06-02 13:45:00,22.02,22.02,22.0,22.0,4800.0,22.02,22.02,22.0,22.0,4800.0
2015-06-02 13:50:00,22.01,22.01,21.98,21.98,30900.0,22.01,22.01,21.98,21.98,30900.0
2015-06-02 13:55:00,21.99,22.01,21.99,22.0,12066.0,21.99,22.01,21.99,22.0,12066.0
2015-06-02 14:00:00,21.99,21.99,21.95,21.95,27510.0,21.99,21.99,21.95,21.95,27510.0
2015-06-02 14:05:00,21.95,21.97,21.95,21.96,29400.0,21.95,21.97,21.95,21.96,29400.0
2015-06-02 14:10:00,21.94,21.94,21.92,21.92,14520.0,21.94,21.94,21.92,21.92,14520.0
2015-06-02 14:15:00,21.93,21.93,21.92,21.92,6000.0,21.93,21.93,21.92,21.92,6000.0
2015-06-02 14:20:00,21.91,21.92,21.9,21.92,16950.0,21.91,21.92,21.9,21.92,16950.0
2015-06-02 14:25:00,21.93,21.94,21.91,21.91,12600.0,21.93,21.94,21.91,21.91,12600.0
2015-06-02 14:30:00,21.91,21.91,21.88,21.88,10200.0,21.91,21.91,21.88,21.88,10200.0
2015-06-02 14:35:00,21.88,21.88,21.86,21.88,16320.0,21.88,21.88,21.86,21.88,16320.0
2015-06-02 14:40:00,21.88,21.88,21.86,21.86,9000.0,21.88,21.88,21.86,21.86,9000.0
2015-06-02 14:45:00,21.86,21.87,21.85,21.85,8400.0,21.86,21.87,21.85,21.85,8400.0
2015-06-02 14:50:00,21.84,21.86,21.84,21.85,13200.0,21.84,21.86,21.84,21.85,13200.0
2015-06-02 14:55:00,21.85,21.85,21.84,21.85,11220.0,21.85,21.85,21.84,21.85,11220.0
2015-06-02 15:00:00,21.85,21.85,21.84,21.84,7800.0,21.85,21.85,21.84,21.84,7800.0
2015-06-02 15:05:00,21.85,21.87,21.84,21.85,117096.0,21.85,21.87,21.84,21.85,117096.0
2015-06-02 15:10:00,21.86,21.88,21.86,21.87,10380.0,21.86,21.88,21.86,21.87,10380.0
2015-06-02 15:15:00,21.87,21.87,21.85,21.86,21000.0,21.87,21.87,21.85,21.86,21000.0
2015-06-02 15:20:00,21.86,21.86,21.84,21.84,18600.0,21.86,21.86,21.84,21.84,18600.0
2015-06-02 15:25:00,21.84,21.86,21.84,21.86,36240.0,21.84,21.86,21.84,21.86,36240.0
2015-06-02 15:30:00,21.86,21.86,21.85,21.86,37680.0,21.86,21.86,21.85,21.86,37680.0
2015-06-02 15:35:00,21.86,21.86,21.84,21.84,30534.0,21.86,21.86,21.84,21.84,30534.0
2015-06-02 15:40:00,21.85,21.85,21.83,21.83,66672.0,21.85,21.85,21.83,21.83,66672.0
2015-06-02 15:45:00,21.83,21.83,21.81,21.83,86352.0,21.83,21.83,21.81,21.83,86352.0
2015-06-02 15:50:00,21.82,21.83,21.82,21.82,61908.0,21.82,21.83,21.82,21.82,61908.0
2015-06-02 15:55:00,21.82,21.88,21.82,21.88,650316.0,21.82,21.88,21.82,21.88,650316.0
2015-06-03 09:30:00,21.91,22.0,21.84,22.0,66702.0,21.91,22.0,21.84,22.0,66702.0
2015-06-03 09:35:00,21.92,22.0,21.91,21.94,59400.0,21.92,22.0,21.91,21.94,59400.0
2015-06-03 09:40:00,21.86,22.03,21.86,22.01,24600.0,21.86,22.03,21.86,22.01,24600.0
2015-06-03 09:45:00,22.0,22.0,21.82,21.9,53400.0,22.0,22.0,21.82,21.9,53400.0
2015-06-03 09:50:00,21.92,21.92,21.85,21.9,34800.0,21.92,21.92,21.85,21.9,34800.0
2015-06-03 09:55:00,21.9,21.97,21.89,21.96,33996.0,21.9,21.97,21.89,21.96,33996.0
2015-06-03 10:00:00,21.97,21.98,21.89,21.96,48024.0,21.97,21.98,21.89,21.96,48024.0
2015-06-03 10:05:00,21.97,21.97,21.89,21.93,55512.0,21.97,21.97,21.89,21.93,55512.0
2015-06-03 10:10:00,21.94,22.01,21.94,21.97,38058.0,21.94,22.01,21.94,21.97,38058.0
2015-06-03 10:15:00,21.96,21.98,21.91,21.92,36978.0,21.96,21.98,21.91,21.92,36978.0
2015-06-03 10:20:00,21.93,22.01,21.92,22.0,38412.0,21.93,22.01,21.92,22.0,38412.0
2015-06-03 10:25:00,22.0,22.02,21.97,22.02,31818.0,22.0,22.02,21.97,22.02,31818.0
2015-06-03 10:30:00,22.02,22.03,21.98,22.01,31200.0,22.02,22.03,21.98,22.01,31200.0
2015-06-03 10:35:00,22.01,22.07,22.01,22.06,40212.0,22.01,22.07,22.01,22.06,40212.0
2015-06-03 10:40:00,22.06,22.07,22.03,22.06,33072.0,22.06,22.07,22.03,22.06,33072.0
2015-06-03 10:45:00,22.06,22.09,22.06,22.09,43080.0,22.06,22.09,22.06,22.09,43080.0
2015-06-03 10:50:00,22.08,22.1,22.08,22.1,70320.0,22.08,22.1,22.08,22.1,70320.0
2015-06-03 10:55:00,22.1,22.1,22.08,22.09,60684.0,22.1,22.1,22.08,22.09,60684.0
2015-06-03 11:00:00,22.08,22.08,22.06,22.07,39054.0,22.08,22.08,22.06,22.07,39054.0
2015-06-03 11:05:00,22.06,22.06,22.04,22.04,19944.0,22.06,22.06,22.04,22.04,19944.0
2015-06-03 11:10:00,22.04,22.07,22.04,22.07,78564.0,22.04,22.07,22.04,22.07,78564.0
2015-06-03 11:15:00,22.07,22.07,22.05,22.05,14400.0,22.07,22.07,22.05,22.05,14400.0
2015-06-03 11:20:00,22.05,22.08,22.05,22.07,39900.0,22.05,22.08,22.05,22.07,39900.0
2015-06-03 11:25:00,22.07,22.09,22.06,22.07,61518.0,22.07,22.09,22.06,22.07,61518.0
2015-06-03 11:30:00,22.08,22.11,22.08,22.09,10242.0,22.08,22.11,22.08,22.09,10242.0
2015-06-03 11:35:00,22.11,22.11,22.09,22.09,26400.0,22.11,22.11,22.09,22.09,26400.0
2015-06-03 11:40:00,22.09,22.1,22.06,22.09,48444.0,22.09,22.1,22.06,22.09,48444.0
2015-06-03 11:45:00,22.09,22.1,22.05,22.05,27000.0,22.09,22.1,22.05,22.05,27000.0
2015-06-03 11:50:00,22.03,22.04,22.01,22.04,20400.0,22.03,22.04,22.01,22.04,20400.0
2015-06-03 11:55:00,22.04,22.07,22.04,22.07,22428.0,22.04,22.07,22.04,22.07,22428.0
2015-06-03 12:00:00,22.07,22.08,22.05,22.05,31686.0,22.07,22.08,22.05,22.05,31686.0
2015-06-03 12:05:00,22.05,22.05,22.0,22.03,18000.0,22.05,22.05,22.0,22.03,18000.0
2015-06-03 12:10:00,22.02,22.06,22.02,22.05,84000.0,22.02,22.06,22.02,22.05,84000.0
2015-06-03 12:15:00,22.04,22.04,22.02,22.02,56700.0,22.04,22.04,22.02,22.02,56700.0
2015-06-03 12:20:00,22.04,22.06,22.04,22.05,74796.0,22.04,22.06,22.04,22.05,74796.0
2015-06-03 12:25:00,22.05,22.05,22.03,22.04,15276.0,22.05,22.05,22.03,22.04,15276.0
2015-06-03 12:30:00,22.03,22.03,22.01,22.02,24006.0,22.03,22.03,22.01,22.02,24006.0
2015-06-03 12:35:00,22.02,22.02,22.0,22.0,22866.0,22.02,22.02,22.0,22.0,22866.0
2015-06-03 12:40:00,22.0,22.01,21.98,21.99,34200.0,22.0,22.01,21.98,21.99,34200.0
2015-06-03 12:45:00,21.98,22.0,21.98,22.0,33768.0,21.98,22.0,21.98,22.0,33768.0
2015-06-03 12:50:00,21.98,21.99,21.98,21.99,15642.0,21.98,21.99,21.98,21.99,15642.0
2015-06-03 12:55:00,21.99,21.99,21.99,21.99,9000.0,21.99,21.99,21.99,21.99,9000.0
2015-06-03 13:00:00,21.99,22.0,21.97,21.98,15900.0,21.99,22.0,21.97,21.98,15900.0
2015-06-03 13:05:00,21.98,21.99,21.97,21.98,17460.0,21.98,21.99,21.97,21.98,17460.0
2015-06-03 13:10:00,21.98,21.99,21.98,21.98,6600.0,21.98,21.99,21.98,21.98,6600.0
2015-06-03 13:15:00,21.99,21.99,21.98,21.99,12912.0,21.99,21.99,21.98,21.99,12912.0
2015-06-03 13:20:00,21.99,21.99,21.97,21.99,27900.0,21.99,21.99,21.97,21.99,27900.0
2015-06-03 13:25:00,22.0,22.0,21.99,22.0,17400.0,22.0,22.0,21.99,22.0,17400.0
2015-06-03 13:30:00,21.99,22.0,21.98,22.0,21822.0,21.99,22.0,21.98,22.0,21822.0
2015-06-03 13:35:00,22.0,22.0,21.97,21.99,15192.0,22.0,22.0,21.97,21.99,15192.0
2015-06-03 13:40:00,22.0,22.0,21.99,21.99,12300.0,22.0,22.0,21.99,21.99,12300.0
2015-06-03 13:45:00,22.0,22.0,21.98,21.98,14700.0,22.0,22.0,21.98,21.98,14700.0
2015-06-03 13:50:00,21.98,22.0,21.98,22.0,23700.0,21.98,22.0,21.98,22.0,23700.0
2015-06-03 13:55:00,22.0,22.0,21.96,21.96,16800.0,22.0,22.0,21.96,21.96,16800.0
2015-06-03 14:00:00,21.96,22.0,21.96,21.99,22722.0,21.96,22.0,21.96,21.99,22722.0
2015-06-03 14:05:00,21.98,22.0,21.98,21.98,19350.0,21.98,22.0,21.98,21.98,19350.0
2015-06-03 14:10:00,21.99,22.0,21.99,22.0,18900.0,21.99,22.0,21.99,22.0,18900.0
2015-06-03 14:15:00,22.0,22.01,21.99,22.0,15636.0,22.0,22.01,21.99,22.0,15636.0
2015-06-03 14:20:00,22.0,22.01,22.0,22.01,28020.0,22.0,22.01,22.0,22.01,28020.0
2015-06-03 14:25:00,22.01,22.01,22.0,22.0,11400.0,22.01,22.01,22.0,22.0,11400.0
2015-06-03 14:30:00,22.0,22.01,21.99,21.99,27900.0,22.0,22.01,21.99,21.99,27900.0
2015-06-03 14:35:00,22.0,22.0,21.98,21.99,14400.0,22.0,22.0,21.98,21.99,14400.0
2015-06-03 14:40:00,21.99,22.0,21.98,21.99,20460.0,21.99,22.0,21.98,21.99,20460.0
2015-06-03 14:45:00,21.99,21.99,21.98,21.98,19836.0,21.99,21.99,21.98,21.98,19836.0
2015-06-03 14:50:00,21.99,22.0,21.99,22.0,24798.0,21.99,22.0,21.99,22.0,24798.0
2015-06-03 14:55:00,21.99,22.0,21.99,22.0,26988.0,21.99,22.0,21.99,22.0,26988.0
2015-06-03 15:00:00,22.01,22.01,21.99,22.0,53406.0,22.01,22.01,21.99,22.0,53406.0
2015-06-03 15:05:00,22.0,22.01,22.0,22.0,20142.0,22.0,22.01,22.0,22.0,20142.0
2015-06-03 15:10:00,22.01,22.01,21.98,22.0,32082.0,22.01,22.01,21.98,22.0,32082.0
2015-06-03 15:15:00,21.99,22.0,21.98,22.0,44262.0,21.99,22.0,21.98,22.0,44262.0
2015-06-03 15:20:00,22.0,22.0,21.97,21.99,31980.0,22.0,22.0,21.97,21.99,31980.0
2015-06-03 15:25:00,21.99,22.0,21.99,22.0,40500.0,21.99,22.0,21.99,22.0,40500.0
2015-06-03 15:30:00,22.0,22.0,21.99,22.0,48468.0,22.0,22.0,21.99,22.0,48468.0
2015-06-03 15:35:00,22.0,22.01,21.99,22.01,52746.0,22.0,22.01,21.99,22.01,52746.0
2015-06-03 15:40:00,22.01,22.01,21.98,22.0,125760.0,22.01,22.01,21.98,22.0,125760.0
2015-06-03 15:45:00,22.0,22.03,22.0,22.02,138768.0,22.0,22.03,22.0,22.02,138768.0
2015-06-03 15:50:00,22.03,22.04,22.02,22.04,111378.0,22.03,22.04,22.02,22.04,111378.0
2015-06-03 15:55:00,22.04,22.05,22.02,22.04,291120.0,22.04,22.05,22.02,22.04,291120.0
2015-06-04 09:30:00,21.84,21.85,21.72,21.79,119976.0,21.84,21.85,21.72,21.79,119976.0
2015-06-04 09:35:00,21.79,21.92,21.72,21.81,249984.0,21.79,21.92,21.72,21.81,249984.0
2015-06-04 09:40:00,21.83,21.99,21.83,21.88,148914.0,21.83,21.99,21.83,21.88,148914.0
2015-06-04 09:45:00,21.87,21.91,21.82,21.85,130878.0,21.87,21.91,21.82,21.85,130878.0
2015-06-04 09:50:00,21.85,21.9,21.83,21.9,64440.0,21.85,21.9,21.83,21.9,64440.0
2015-06-04 09:55:00,21.89,21.89,21.79,21.81,100872.0,21.89,21.89,21.79,21.81,100872.0
2015-06-04 10:00:00,21.79,21.91,21.79,21.88,57144.0,21.79,21.91,21.79,21.88,57144.0
2015-06-04 10:05:00,21.86,21.89,21.85,21.87,28656.0,21.86,21.89,21.85,21.87,28656.0
2015-06-04 10:10:00,21.87,21.88,21.83,21.86,66300.0,21.87,21.88,21.83,21.86,66300.0
2015-06-04 10:15:00,21.86,21.9,21.84,21.9,32538.0,21.86,21.9,21.84,21.9,32538.0
2015-06-04 10:20:00,21.91,21.92,21.89,21.92,41046.0,21.91,21.92,21.89,21.92,41046.0
2015-06-04 10:25:00,21.91,21.92,21.88,21.91,38952.0,21.91,21.92,21.88,21.91,38952.0
2015-06-04 10:30:00,21.89,21.89,21.84,21.85,29400.0,21.89,21.89,21.84,21.85,29400.0
2015-06-04 10:35:00,21.85,21.86,21.83,21.84,44106.0,21.85,21.86,21.83,21.84,44106.0
2015-06-04 10:40:00,21.83,21.88,21.83,21.88,38238.0,21.83,21.88,21.83,21.88,38238.0
2015-06-04 10:45:00,21.87,21.89,21.87,21.89,21600.0,21.87,21.89,21.87,21.89,21600.0
2015-06-04 10:50:00,21.91,21.94,21.91,21.91,55968.0,21.91,21.94,21.91,21.91,55968.0
2015-06-04 10:55:00,21.91,21.95,21.91,21.94,65088.0,21.91,21.95,21.91,21.94,65088.0
2015-06-04 11:00:00,21.93,21.94,21.91,21.91,42144.0,21.93,21.94,21.91,21.91,42144.0
2015-06-04 11:05:00,21.91,21.91,21.88,21.9,44772.0,21.91,21.91,21.88,21.9,44772.0
2015-06-04 11:10:00,21.89,21.94,21.88,21.92,51762.0,21.89,21.94,21.88,21.92,51762.0
2015-06-04 11:15:00,21.91,21.91,21.89,21.89,46146.0,21.91,21.91,21.89,21.89,46146.0
2015-06-04 11:20:00,21.89,21.93,21.89,21.92,33600.0,21.89,21.93,21.89,21.92,33600.0
2015-06-04 11:25:00,21.92,21.93,21.9,21.9,32400.0,21.92,21.93,21.9,21.9,32400.0
2015-06-04 11:30:00,21.9,21.91,21.84,21.87,65010.0,21.9,21.91,21.84,21.87,65010.0
2015-06-04 11:35:00,21.86,21.87,21.84,21.86,22800.0,21.86,21.87,21.84,21.86,22800.0
2015-06-04 11:40:00,21.86,21.86,21.84,21.84,49758.0,21.86,21.86,21.84,21.84,49758.0
2015-06-04 11:45:00,21.83,21.84,21.82,21.82,30408.0,21.83,21.84,21.82,21.82,30408.0
2015-06-04 11:50:00,21.82,21.85,21.82,21.85,22302.0,21.82,21.85,21.82,21.85,22302.0
2015-06-04 11:55:00,21.85,21.86,21.83,21.83,19500.0,21.85,21.86,21.83,21.83,19500.0
2015-06-04 12:00:00,21.83,21.88,21.83,21.87,51888.0,21.83,21.88,21.83,21.87,51888.0
2015-06-04 12:05:00,21.86,21.88,21.85,21.86,126126.0,21.86,21.88,21.85,21.86,126126.0
2015-06-04 12:10:00,21.86,21.9,21.84,21.89,132480.0,21.86,21.9,21.84,21.89,132480.0
2015-06-04 12:15:00,21.88,21.91,21.87,21.89,57138.0,21.88,21.91,21.87,21.89,57138.0
2015-06-04 12:20:00,21.88,21.88,21.85,21.85,19194.0,21.88,21.88,21.85,21.85,19194.0
2015-06-04 12:25:00,21.86,21.86,21.85,21.86,21000.0,21.86,21.86,21.85,21.86,21000.0
2015-06-04 12:30:00,21.86,21.91,21.86,21.91,82800.0,21.86,21.91,21.86,21.91,82800.0
2015-06-04 12:35:00,21.91,21.94,21.91,21.94,37980.0,21.91,21.94,21.91,21.94,37980.0
2015-06-04 12:40:00,21.94,21.96,21.93,21.96,79416.0,21.94,21.96,21.93,21.96,79416.0
2015-06-04 12:45:00,21.95,21.99,21.95,21.96,88158.0,21.95,21.99,21.95,21.96,88158.0
2015-06-04 12:50:00,21.96,21.96,21.94,21.96,20544.0,21.96,21.96,21.94,21.96,20544.0
2015-06-04 12:55:00,21.95,21.96,21.94,21.96,19908.0,21.95,21.96,21.94,21.96,19908.0
2015-06-04 13:00:00,21.95,21.95,21.92,21.94,26100.0,21.95,21.95,21.92,21.94,26100.0
2015-06-04 13:05:00,21.94,21.95,21.9,21.91,30900.0,21.94,21.95,21.9,21.91,30900.0
2015-06-04 13:10:00,21.92,21.94,21.91,21.93,34152.0,21.92,21.94,21.91,21.93,34152.0
2015-06-04 13:15:00,21.92,21.92,21.83,21.85,39210.0,21.92,21.92,21.83,21.85,39210.0
2015-06-04 13:20:00,21.85,21.85,21.82,21.83,42324.0,21.85,21.85,21.82,21.83,42324.0
2015-06-04 13:25:00,21.83,21.83,21.82,21.83,22818.0,21.83,21.83,21.82,21.83,22818.0
2015-06-04 13:30:00,21.82,21.82,21.81,21.81,22752.0,21.82,21.82,21.81,21.81,22752.0
2015-06-04 13:35:00,21.81,21.83,21.8,21.83,19578.0,21.81,21.83,21.8,21.83,19578.0
2015-06-04 13:40:00,21.83,21.83,21.82,21.83,23400.0,21.83,21.83,21.82,21.83,23400.0
2015-06-04 13:45:00,21.83,21.83,21.82,21.82,24954.0,21.83,21.83,21.82,21.82,24954.0
2015-06-04 13:50:00,21.82,21.84,21.82,21.84,19200.0,21.82,21.84,21.82,21.84,19200.0
2015-06-04 13:55:00,21.83,21.84,21.81,21.81,43854.0,21.83,21.84,21.81,21.81,43854.0
2015-06-04 14:00:00,21.81,21.81,21.79,21.79,29100.0,21.81,21.81,21.79,21.79,29100.0
2015-06-04 14:05:00,21.79,21.79,21.77,21.78,30810.0,21.79,21.79,21.77,21.78,30810.0
2015-06-04 14:10:00,21.79,21.82,21.78,21.82,29736.0,21.79,21.82,21.78,21.82,29736.0
2015-06-04 14:15:00,21.83,21.83,21.81,21.82,23220.0,21.83,21.83,21.81,21.82,23220.0
2015-06-04 14:20:00,21.82,21.86,21.82,21.86,24576.0,21.82,21.86,21.82,21.86,24576.0
2015-06-04 14:25:00,21.85,21.86,21.85,21.85,26556.0,21.85,21.86,21.85,21.85,26556.0
2015-06-04 14:30:00,21.85,21.85,21.84,21.85,22200.0,21.85,21.85,21.84,21.85,22200.0
2015-06-04 14:35:00,21.85,21.88,21.85,21.88,52212.0,21.85,21.88,21.85,21.88,52212.0
2015-06-04 14:40:00,21.88,21.9,21.88,21.9,11700.0,21.88,21.9,21.88,21.9,11700.0
2015-06-04 14:45:00,21.9,21.91,21.9,21.9,37920.0,21.9,21.91,21.9,21.9,37920.0
2015-06-04 14:50:00,21.9,21.91,21.9,21.91,23400.0,21.9,21.91,21.9,21.91,23400.0
2015-06-04 14:55:00,21.91,21.92,21.91,21.92,24144.0,21.91,21.92,21.91,21.92,24144.0
2015-06-04 15:00:00,21.91,21.93,21.91,21.93,42462.0,21.91,21.93,21.91,21.93,42462.0
2015-06-04 15:05:00,21.93,21.93,21.92,21.93,56916.0,21.93,21.93,21.92,21.93,56916.0
2015-06-04 15:10:00,21.93,21.94,21.93,21.93,35400.0,21.93,21.94,21.93,21.93,35400.0
2015-06-04 15:15:00,21.93,21.93,21.91,21.92,44448.0,21.93,21.93,21.91,21.92,44448.0
2015-06-04 15:20:00,21.91,21.92,21.91,21.92,36342.0,21.91,21.92,21.91,21.92,36342.0
2015-06-04 15:25:00,21.91,21.93,21.91,21.93,55668.0,21.91,21.93,21.91,21.93,55668.0
2015-06-04 15:30:00,21.92,21.93,21.91,21.93,94206.0,21.92,21.93,21.91,21.93,94206.0
2015-06-04 15:35:00,21.92,21.92,21.91,21.91,67878.0,21.92,21.92,21.91,21.91,67878.0
2015-06-04 15:40:00,21.91,21.92,21.9,21.91,58068.0,21.91,21.92,21.9,21.91,58068.0
2015-06-04 15:45:00,21.9,21.9,21.89,21.89,124620.0,21.9,21.9,21.89,21.89,124620.0
2015-06-04 15:50:00,21.89,21.9,21.88,21.9,98580.0,21.89,21.9,21.88,21.9,98580.0
2015-06-04 15:55:00,21.9,21.94,21.9,21.94,286974.0,21.9,21.94,21.9,21.94,286974.0
2015-06-05 09:30:00,21.87,21.94,21.77,21.86,98172.0,21.87,21.94,21.77,21.86,98172.0
2015-06-05 09:35:00,21.83,21.85,21.77,21.84,32652.0,21.83,21.85,21.77,21.84,32652.0
2015-06-05 09:40:00,21.82,21.87,21.73,21.86,38154.0,21.82,21.87,21.73,21.86,38154.0
2015-06-05 09:45:00,21.88,21.94,21.73,21.73,68700.0,21.88,21.94,21.73,21.73,68700.0
2015-06-05 09:50:00,21.73,21.83,21.73,21.82,23352.0,21.73,21.83,21.73,21.82,23352.0
2015-06-05 09:55:00,21.82,21.85,21.8,21.85,30600.0,21.82,21.85,21.8,21.85,30600.0
2015-06-05 10:00:00,21.85,21.91,21.83,21.85,37950.0,21.85,21.91,21.83,21.85,37950.0
2015-06-05 10:05:00,21.86,21.86,21.81,21.82,30780.0,21.86,21.86,21.81,21.82,30780.0
2015-06-05 10:10:00,21.8,21.84,21.8,21.83,55152.0,21.8,21.84,21.8,21.83,55152.0
2015-06-05 10:15:00,21.84,21.87,21.83,21.87,36306.0,21.84,21.87,21.83,21.87,36306.0
2015-06-05 10:20:00,21.87,21.91,21.87,21.91,24600.0,21.87,21.91,21.87,21.91,24600.0
2015-06-05 10:25:00,21.89,21.9,21.85,21.85,57252.0,21.89,21.9,21.85,21.85,57252.0
2015-06-05 10:30:00,21.87,21.9,21.87,21.9,30300.0,21.87,21.9,21.87,21.9,30300.0
2015-06-05 10:35:00,21.92,21.93,21.91,21.93,18900.0,21.92,21.93,21.91,21.93,18900.0
2015-06-05 10:40:00,21.92,21.94,21.91,21.93,59508.0,21.92,21.94,21.91,21.93,59508.0
2015-06-05 10:45:00,21.93,21.93,21.88,21.88,48600.0,21.93,21.93,21.88,21.88,48600.0
2015-06-05 10:50:00,21.88,21.88,21.86,21.86,40614.0,21.88,21.88,21.86,21.86,40614.0
2015-06-05 10:55:00,21.88,21.9,21.87,21.88,41766.0,21.88,21.9,21.87,21.88,41766.0
2015-06-05 11:00:00,21.87,21.88,21.85,21.87,27000.0,21.87,21.88,21.85,21.87,27000.0
2015-06-05 11:05:00,21.88,21.88,21.87,21.88,15000.0,21.88,21.88,21.87,21.88,15000.0
2015-06-05 11:10:00,21.89,21.89,21.88,21.89,9000.0,21.89,21.89,21.88,21.89,9000.0
2015-06-05 11:15:00,21.9,21.94,21.89,21.94,33894.0,21.9,21.94,21.89,21.94,33894.0
2015-06-05 11:20:00,21.94,21.95,21.94,21.94,7800.0,21.94,21.95,21.94,21.94,7800.0
2015-06-05 11:25:00,21.95,21.97,21.93,21.96,45588.0,21.95,21.97,21.93,21.96,45588.0
2015-06-05 11:30:00,21.96,21.97,21.92,21.92,47718.0,21.96,21.97,21.92,21.92,47718.0
2015-06-05 11:35:00,21.93,21.95,21.93,21.95,12600.0,21.93,21.95,21.93,21.95,12600.0
2015-06-05 11:40:00,21.95,21.96,21.95,21.96,14700.0,21.95,21.96,21.95,21.96,14700.0
2015-06-05 11:45:00,21.95,21.98,21.94,21.96,44946.0,21.95,21.98,21.94,21.96,44946.0
2015-06-05 11:50:00,21.96,22.0,21.95,21.99,61974.0,21.96,22.0,21.95,21.99,61974.0
2015-06-05 11:55:00,21.96,21.99,21.96,21.99,22500.0,21.96,21.99,21.96,21.99,22500.0
2015-06-05 12:00:00,21.98,21.98,21.96,21.96,21600.0,21.98,21.98,21.96,21.96,21600.0
2015-06-05 12:05:00,21.96,21.98,21.94,21.97,14562.0,21.96,21.98,21.94,21.97,14562.0
2015-06-05 12:10:00,21.97,21.97,21.95,21.95,19878.0,21.97,21.97,21.95,21.95,19878.0
2015-06-05 12:15:00,21.96,22.0,21.96,22.0,22800.0,21.96,22.0,21.96,22.0,22800.0
2015-06-05 12:20:00,21.99,21.99,21.94,21.96,38064.0,21.99,21.99,21.94,21.96,38064.0
2015-06-05 12:25:00,21.96,21.97,21.95,21.97,18330.0,21.96,21.97,21.95,21.97,18330.0
2015-06-05 12:30:00,21.96,21.97,21.94,21.97,30270.0,21.96,21.97,21.94,21.97,30270.0
2015-06-05 12:35:00,21.97,21.97,21.91,21.91,18174.0,21.97,21.97,21.91,21.91,18174.0
2015-06-05 12:40:00,21.92,21.97,21.9,21.94,31236.0,21.92,21.97,21.9,21.94,31236.0
2015-06-05 12:45:00,21.95,21.96,21.95,21.95,13710.0,21.95,21.96,21.95,21.95,13710.0
2015-06-05 12:50:00,21.96,21.99,21.96,21.99,25200.0,21.96,21.99,21.96,21.99,25200.0
2015-06-05 12:55:00,21.98,21.99,21.97,21.97,13200.0,21.98,21.99,21.97,21.97,13200.0
2015-06-05 13:00:00,21.97,21.98,21.97,21.97,22956.0,21.97,21.98,21.97,21.97,22956.0
2015-06-05 13:05:00,21.96,21.97,21.95,21.97,5940.0,21.96,21.97,21.95,21.97,5940.0
2015-06-05 13:10:00,21.97,21.97,21.96,21.97,57894.0,21.97,21.97,21.96,21.97,57894.0
2015-06-05 13:15:00,21.97,21.99,21.97,21.98,13800.0,21.97,21.99,21.97,21.98,13800.0
2015-06-05 13:20:00,21.99,21.99,21.97,21.98,13800.0,21.99,21.99,21.97,21.98,13800.0
2015-06-05 13:25:00,21.97,22.0,21.97,22.0,46734.0,21.97,22.0,21.97,22.0,46734.0
2015-06-05 13:30:00,22.0,22.03,22.0,22.03,26892.0,22.0,22.03,22.0,22.03,26892.0
2015-06-05 13:35:00,22.03,22.03,22.02,22.03,13200.0,22.03,22.03,22.02,22.03,13200.0
2015-06-05 13:40:00,22.03,22.03,22.01,22.01,13470.0,22.03,22.03,22.01,22.01,13470.0
2015-06-05 13:45:00,22.02,22.03,22.02,22.03,13860.0,22.02,22.03,22.02,22.03,13860.0
2015-06-05 13:50:00,22.03,22.05,22.03,22.05,27078.0,22.03,22.05,22.03,22.05,27078.0
2015-06-05 13:55:00,22.05,22.06,22.04,22.04,30000.0,22.05,22.06,22.04,22.04,30000.0
2015-06-05 14:00:00,22.05,22.06,22.04,22.06,10518.0,22.05,22.06,22.04,22.06,10518.0
2015-06-05 14:05:00,22.06,22.06,22.03,22.05,12720.0,22.06,22.06,22.03,22.05,12720.0
2015-06-05 14:10:00,22.05,22.08,22.05,22.08,6000.0,22.05,22.08,22.05,22.08,6000.0
2015-06-05 14:15:00,22.08,22.08,22.07,22.08,40062.0,22.08,22.08,22.07,22.08,40062.0
2015-06-05 14:20:00,22.08,22.08,22.06,22.07,21024.0,22.08,22.08,22.06,22.07,21024.0
2015-06-05 14:25:00,22.07,22.07,22.05,22.06,15528.0,22.07,22.07,22.05,22.06,15528.0
2015-06-05 14:30:00,22.06,22.07,22.06,22.06,24000.0,22.06,22.07,22.06,22.06,24000.0
2015-06-05 14:35:00,22.06,22.06,22.05,22.06,16200.0,22.06,22.06,22.05,22.06,16200.0
2015-06-05 14:40:00,22.05,22.05,22.02,22.03,50064.0,22.05,22.05,22.02,22.03,50064.0
2015-06-05 14:45:00,22.02,22.03,22.0,22.03,40830.0,22.02,22.03,22.0,22.03,40830.0
2015-06-05 14:50:00,22.03,22.06,22.02,22.05,56112.0,22.03,22.06,22.02,22.05,56112.0
2015-06-05 14:55:00,22.05,22.05,22.03,22.03,61128.0,22.05,22.05,22.03,22.03,61128.0
2015-06-05 15:00:00,22.04,22.06,22.03,22.06,43554.0,22.04,22.06,22.03,22.06,43554.0
2015-06-05 15:05:00,22.06,22.08,22.06,22.07,50724.0,22.06,22.08,22.06,22.07,50724.0
2015-06-05 15:10:00,22.07,22.07,22.07,22.07,19188.0,22.07,22.07,22.07,22.07,19188.0
2015-06-05 15:15:00,22.07,22.08,22.06,22.08,78222.0,22.07,22.08,22.06,22.08,78222.0
2015-06-05 15:20:00,22.07,22.1,22.06,22.09,62406.0,22.07,22.1,22.06,22.09,62406.0
2015-06-05 15:25:00,22.09,22.11,22.09,22.11,73998.0,22.09,22.11,22.09,22.11,73998.0
2015-06-05 15:30:00,22.11,22.15,22.11,22.14,98220.0,22.11,22.15,22.11,22.14,98220.0
2015-06-05 15:35:00,22.14,22.16,22.13,22.15,102018.0,22.14,22.16,22.13,22.15,102018.0
2015-06-05 15:40:00,22.15,22.19,22.15,22.18,120954.0,22.15,22.19,22.15,22.18,120954.0
2015-06-05 15:45:00,22.16,22.16,22.12,22.15,136614.0,22.16,22.16,22.12,22.15,136614.0
2015-06-05 15:50:00,22.14,22.15,22.13,22.14,69042.0,22.14,22.15,22.13,22.14,69042.0
2015-06-05 15:55:00,22.14,22.17,22.14,22.15,221034.0,22.14,22.17,22.14,22.15,221034.0
2015-06-08 09:30:00,22.1,22.18,22.09,22.18,65778.0,22.1,22.18,22.09,22.18,65778.0
2015-06-08 09:35:00,22.15,22.18,22.12,22.12,33540.0,22.15,22.18,22.12,22.12,33540.0
2015-06-08 09:40:00,22.14,22.14,22.11,22.11,32400.0,22.14,22.14,22.11,22.11,32400.0
2015-06-08 09:45:00,22.09,22.12,22.08,22.12,19806.0,22.09,22.12,22.08,22.12,19806.0
2015-06-08 09:50:00,22.09,22.09,22.05,22.06,21600.0,22.09,22.09,22.05,22.06,21600.0
2015-06-08 09:55:00,22.06,22.08,22.05,22.07,26400.0,22.06,22.08,22.05,22.07,26400.0
2015-06-08 10:00:00,22.08,22.11,22.04,22.11,37500.0,22.08,22.11,22.04,22.11,37500.0
2015-06-08 10:05:00,22.1,22.11,22.08,22.08,16794.0,22.1,22.11,22.08,22.08,16794.0
2015-06-08 10:10:00,22.1,22.11,22.07,22.11,29208.0,22.1,22.11,22.07,22.11,29208.0
2015-06-08 10:15:00,22.11,22.11,22.09,22.11,19800.0,22.11,22.11,22.09,22.11,19800.0
2015-06-08 10:20:00,22.12,22.12,22.09,22.1,21000.0,22.12,22.12,22.09,22.1,21000.0
2015-06-08 10:25:00,22.09,22.11,22.08,22.08,24600.0,22.09,22.11,22.08,22.08,24600.0
2015-06-08 10:30:00,22.08,22.11,22.07,22.1,72018.0,22.08,22.11,22.07,22.1,72018.0
2015-06-08 10:35:00,22.1,22.11,22.09,22.1,67812.0,22.1,22.11,22.09,22.1,67812.0
2015-06-08 10:40:00,22.1,22.15,22.1,22.12,41178.0,22.1,22.15,22.1,22.12,41178.0
2015-06-08 10:45:00,22.12,22.13,22.11,22.13,9702.0,22.12,22.13,22.11,22.13,9702.0
2015-06-08 10:50:00,22.13,22.14,22.13,22.13,15000.0,22.13,22.14,22.13,22.13,15000.0
2015-06-08 10:55:00,22.13,22.17,22.13,22.16,78312.0,22.13,22.17,22.13,22.16,78312.0
2015-06-08 11:00:00,22.16,22.2,22.16,22.19,24894.0,22.16,22.2,22.16,22.19,24894.0
2015-06-08 11:05:00,22.19,22.21,22.17,22.19,32400.0,22.19,22.21,22.17,22.19,32400.0
2015-06-08 11:10:00,22.2,22.2,22.18,22.19,25950.0,22.2,22.2,22.18,22.19,25950.0
2015-06-08 11:15:00,22.2,22.23,22.19,22.22,33000.0,22.2,22.23,22.19,22.22,33000.0
2015-06-08 11:20:00,22.23,22.25,22.23,22.23,27000.0,22.23,22.25,22.23,22.23,27000.0
2015-06-08 11:25:00,22.23,22.24,22.21,22.22,85200.0,22.23,22.24,22.21,22.22,85200.0
2015-06-08 11:30:00,22.22,22.23,22.22,22.23,74778.0,22.22,22.23,22.22,22.23,74778.0
2015-06-08 11:35:00,22.23,22.25,22.2,22.2,86628.0,22.23,22.25,22.2,22.2,86628.0
2015-06-08 11:40:00,22.21,22.22,22.18,22.18,46938.0,22.21,22.22,22.18,22.18,46938.0
2015-06-08 11:45:00,22.18,22.18,22.14,22.15,28800.0,22.18,22.18,22.14,22.15,28800.0
2015-06-08 11:50:00,22.14,22.15,22.14,22.15,12720.0,22.14,22.15,22.14,22.15,12720.0
2015-06-08 11:55:00,22.16,22.2,22.16,22.19,26400.0,22.16,22.2,22.16,22.19,26400.0
2015-06-08 12:00:00,22.19,22.19,22.16,22.17,25200.0,22.19,22.19,22.16,22.17,25200.0
2015-06-08 12:05:00,22.17,22.17,22.15,22.16,15150.0,22.17,22.17,22.15,22.16,15150.0
2015-06-08 12:10:00,22.16,22.2,22.16,22.19,34800.0,22.16,22.2,22.16,22.19,34800.0
2015-06-08 12:15:00,22.19,22.21,22.19,22.2,26286.0,22.19,22.21,22.19,22.2,26286.0
2015-06-08 12:20:00,22.19,22.19,22.17,22.17,11196.0,22.19,22.19,22.17,22.17,11196.0
2015-06-08 12:25:00,22.17,22.17,22.14,22.16,10200.0,22.17,22.17,22.14,22.16,10200.0
2015-06-08 12:30:00,22.16,22.17,22.16,22.17,8400.0,22.16,22.17,22.16,22.17,8400.0
2015-06-08 12:35:00,22.19,22.21,22.19,22.21,40920.0,22.19,22.21,22.19,22.21,40920.0
2015-06-08 12:40:00,22.22,22.24,22.21,22.24,21240.0,22.22,22.24,22.21,22.24,21240.0
2015-06-08 12:45:00,22.23,22.23,22.22,22.22,36840.0,22.23,22.23,22.22,22.22,36840.0
2015-06-08 12:50:00,22.22,22.23,22.2,22.22,23910.0,22.22,22.23,22.2,22.22,23910.0
2015-06-08 12:55:00,22.22,22.22,22.16,22.16,30600.0,22.22,22.22,22.16,22.16,30600.0
2015-06-08 13:00:00,22.16,22.19,22.16,22.19,43800.0,22.16,22.19,22.16,22.19,43800.0
2015-06-08 13:05:00,22.19,22.24,22.19,22.24,92160.0,22.19,22.24,22.19,22.24,92160.0
2015-06-08 13:10:00,22.24,22.25,22.17,22.18,37380.0,22.24,22.25,22.17,22.18,37380.0
2015-06-08 13:15:00,22.18,22.22,22.17,22.21,73284.0,22.18,22.22,22.17,22.21,73284.0
2015-06-08 13:20:00,22.21,22.23,22.21,22.22,18516.0,22.21,22.23,22.21,22.22,18516.0
2015-06-08 13:25:00,22.22,22.23,22.22,22.22,47778.0,22.22,22.23,22.22,22.22,47778.0
2015-06-08 13:30:00,22.22,22.24,22.22,22.24,29430.0,22.22,22.24,22.22,22.24,29430.0
2015-06-08 13:35:00,22.24,22.29,22.24,22.28,126702.0,22.24,22.29,22.24,22.28,126702.0
2015-06-08 13:40:00,22.28,22.29,22.25,22.28,78252.0,22.28,22.29,22.25,22.28,78252.0
2015-06-08 13:45:00,22.28,22.31,22.25,22.25,84600.0,22.28,22.31,22.25,22.25,84600.0
2015-06-08 13:50:00,22.24,22.26,22.24,22.26,57708.0,22.24,22.26,22.24,22.26,57708.0
2015-06-08 13:55:00,22.27,22.29,22.27,22.29,62610.0,22.27,22.29,22.27,22.29,62610.0
2015-06-08 14:00:00,22.28,22.28,22.25,22.27,25794.0,22.28,22.28,22.25,22.27,25794.0
2015-06-08 14:05:00,22.27,22.27,22.25,22.25,28200.0,22.27,22.27,22.25,22.25,28200.0
2015-06-08 14:10:00,22.25,22.25,22.24,22.25,14400.0,22.25,22.25,22.24,22.25,14400.0
2015-06-08 14:15:00,22.24,22.25,22.22,22.24,41700.0,22.24,22.25,22.22,22.24,41700.0
2015-06-08 14:20:00,22.24,22.27,22.24,22.27,52062.0,22.24,22.27,22.24,22.27,52062.0
2015-06-08 14:25:00,22.25,22.27,22.25,22.27,33294.0,22.25,22.27,22.25,22.27,33294.0
2015-06-08 14:30:00,22.27,22.32,22.27,22.3,67242.0,22.27,22.32,22.27,22.3,67242.0
2015-06-08 14:35:00,22.31,22.33,22.3,22.33,89010.0,22.31,22.33,22.3,22.33,89010.0
2015-06-08 14:40:00,22.33,22.34,22.31,22.32,39552.0,22.33,22.34,22.31,22.32,39552.0
2015-06-08 14:45:00,22.31,22.33,22.31,22.32,161538.0,22.31,22.33,22.31,22.32,161538.0
2015-06-08 14:50:00,22.32,22.33,22.3,22.33,71454.0,22.32,22.33,22.3,22.33,71454.0
2015-06-08 14:55:00,22.33,22.33,22.29,22.3,75036.0,22.33,22.33,22.29,22.3,75036.0
2015-06-08 15:00:00,22.29,22.31,22.27,22.27,113736.0,22.29,22.31,22.27,22.27,113736.0
2015-06-08 15:05:00,22.27,22.32,22.27,22.31,58206.0,22.27,22.32,22.27,22.31,58206.0
2015-06-08 15:10:00,22.31,22.31,22.25,22.27,77340.0,22.31,22.31,22.25,22.27,77340.0
2015-06-08 15:15:00,22.27,22.28,22.27,22.28,49200.0,22.27,22.28,22.27,22.28,49200.0
2015-06-08 15:20:00,22.28,22.3,22.25,22.26,118860.0,22.28,22.3,22.25,22.26,118860.0
2015-06-08 15:25:00,22.25,22.26,22.24,22.25,89412.0,22.25,22.26,22.24,22.25,89412.0
2015-06-08 15:30:00,22.25,22.27,22.24,22.24,103170.0,22.25,22.27,22.24,22.24,103170.0
2015-06-08 15:35:00,22.24,22.24,22.21,22.22,106104.0,22.24,22.24,22.21,22.22,106104.0
2015-06-08 15:40:00,22.22,22.23,22.21,22.21,120606.0,22.22,22.23,22.21,22.21,120606.0
2015-06-08 15:45:00,22.19,22.2,22.17,22.18,138390.0,22.19,22.2,22.17,22.18,138390.0
2015-06-08 15:50:00,22.18,22.19,22.16,22.17,130728.0,22.18,22.19,22.16,22.17,130728.0
2015-06-08 15:55:00,22.17,22.17,22.15,22.15,325182.0,22.17,22.17,22.15,22.15,325182.0
2015-06-09 09:30:00,22.37,22.46,22.31,22.39,90282.0,22.37,22.46,22.31,22.39,90282.0
2015-06-09 09:35:00,22.34,22.35,22.24,22.24,34500.0,22.34,22.35,22.24,22.24,34500.0
2015-06-09 09:40:00,22.21,22.26,22.14,22.16,30000.0,22.21,22.26,22.14,22.16,30000.0
2015-06-09 09:45:00,22.17,22.27,22.17,22.23,49680.0,22.17,22.27,22.17,22.23,49680.0
2015-06-09 09:50:00,22.25,22.26,22.2,22.21,38028.0,22.25,22.26,22.2,22.21,38028.0
2015-06-09 09:55:00,22.23,22.39,22.21,22.35,286572.0,22.23,22.39,22.21,22.35,286572.0
2015-06-09 10:00:00,22.35,22.36,22.27,22.27,40980.0,22.35,22.36,22.27,22.27,40980.0
2015-06-09 10:05:00,22.26,22.27,22.21,22.25,30150.0,22.26,22.27,22.21,22.25,30150.0
2015-06-09 10:10:00,22.25,22.3,22.25,22.26,68160.0,22.25,22.3,22.25,22.26,68160.0
2015-06-09 10:15:00,22.25,22.27,22.18,22.18,15750.0,22.25,22.27,22.18,22.18,15750.0
2015-06-09 10:20:00,22.19,22.22,22.19,22.21,27000.0,22.19,22.22,22.19,22.21,27000.0
2015-06-09 10:25:00,22.2,22.22,22.13,22.13,16968.0,22.2,22.22,22.13,22.13,16968.0
2015-06-09 10:30:00,22.11,22.13,22.09,22.12,57180.0,22.11,22.13,22.09,22.12,57180.0
2015-06-09 10:35:00,22.14,22.16,22.12,22.12,107670.0,22.14,22.16,22.12,22.12,107670.0
2015-06-09 10:40:00,22.11,22.17,22.11,22.17,17400.0,22.11,22.17,22.11,22.17,17400.0
2015-06-09 10:45:00,22.16,22.17,22.14,22.17,18714.0,22.16,22.17,22.14,22.17,18714.0
2015-06-09 10:50:00,22.15,22.21,22.15,22.21,22800.0,22.15,22.21,22.15,22.21,22800.0
2015-06-09 10:55:00,22.2,22.25,22.19,22.25,30000.0,22.2,22.25,22.19,22.25,30000.0
2015-06-09 11:00:00,22.24,22.29,22.24,22.26,21000.0,22.24,22.29,22.24,22.26,21000.0
2015-06-09 11:05:00,22.27,22.29,22.22,22.22,27300.0,22.27,22.29,22.22,22.22,27300.0
2015-06-09 11:10:00,22.22,22.23,22.21,22.23,27396.0,22.22,22.23,22.21,22.23,27396.0
2015-06-09 11:15:00,22.24,22.25,22.21,22.21,15000.0,22.24,22.25,22.21,22.21,15000.0
2015-06-09 11:20:00,22.21,22.21,22.18,22.21,22200.0,22.21,22.21,22.18,22.21,22200.0
2015-06-09 11:25:00,22.2,22.21,22.19,22.2,17400.0,22.2,22.21,22.19,22.2,17400.0
2015-06-09 11:30:00,22.21,22.25,22.21,22.22,15090.0,22.21,22.25,22.21,22.22,15090.0
2015-06-09 11:35:00,22.23,22.26,22.23,22.26,34980.0,22.23,22.26,22.23,22.26,34980.0
2015-06-09 11:40:00,22.26,22.33,22.26,22.33,39300.0,22.26,22.33,22.26,22.33,39300.0
2015-06-09 11:45:00,22.33,22.35,22.32,22.33,61008.0,22.33,22.35,22.32,22.33,61008.0
2015-06-09 11:50:00,22.33,22.35,22.33,22.35,25800.0,22.33,22.35,22.33,22.35,25800.0
2015-06-09 11:55:00,22.35,22.39,22.33,22.37,98400.0,22.35,22.39,22.33,22.37,98400.0
2015-06-09 12:00:00,22.38,22.41,22.37,22.39,90000.0,22.38,22.41,22.37,22.39,90000.0
2015-06-09 12:05:00,22.39,22.39,22.33,22.33,20040.0,22.39,22.39,22.33,22.33,20040.0
2015-06-09 12:10:00,22.32,22.32,22.29,22.29,6600.0,22.32,22.32,22.29,22.29,6600.0
2015-06-09 12:15:00,22.3,22.32,22.28,22.28,37800.0,22.3,22.32,22.28,22.28,37800.0
2015-06-09 12:20:00,22.29,22.29,22.28,22.28,4428.0,22.29,22.29,22.28,22.28,4428.0
2015-06-09 12:25:00,22.28,22.29,22.28,22.28,26550.0,22.28,22.29,22.28,22.28,26550.0
2015-06-09 12:30:00,22.29,22.29,22.28,22.29,4200.0,22.29,22.29,22.28,22.29,4200.0
2015-06-09 12:35:00,22.27,22.27,22.23,22.23,8400.0,22.27,22.27,22.23,22.23,8400.0
2015-06-09 12:40:00,22.24,22.24,22.21,22.21,25512.0,22.24,22.24,22.21,22.21,25512.0
2015-06-09 12:45:00,22.21,22.22,22.2,22.22,13800.0,22.21,22.22,22.2,22.22,13800.0
2015-06-09 12:50:00,22.22,22.22,22.19,22.19,9000.0,22.22,22.22,22.19,22.19,9000.0
2015-06-09 12:55:00,22.21,22.21,22.19,22.19,39600.0,22.21,22.21,22.19,22.19,39600.0
2015-06-09 13:00:00,22.2,22.23,22.2,22.21,24600.0,22.2,22.23,22.2,22.21,24600.0
2015-06-09 13:05:00,22.21,22.21,22.19,22.21,12600.0,22.21,22.21,22.19,22.21,12600.0
2015-06-09 13:10:00,22.21,22.27,22.21,22.27,81174.0,22.21,22.27,22.21,22.27,81174.0
2015-06-09 13:15:00,22.27,22.33,22.27,22.33,40200.0,22.27,22.33,22.27,22.33,40200.0
2015-06-09 13:20:00,22.32,22.32,22.29,22.3,24156.0,22.32,22.32,22.29,22.3,24156.0
2015-06-09 13:25:00,22.3,22.31,22.29,22.3,7350.0,22.3,22.31,22.29,22.3,7350.0
2015-06-09 13:30:00,22.3,22.31,22.29,22.29,9600.0,22.3,22.31,22.29,22.29,9600.0
2015-06-09 13:35:00,22.29,22.29,22.25,22.29,72000.0,22.29,22.29,22.25,22.29,72000.0
2015-06-09 13:40:00,22.27,22.27,22.25,22.25,4200.0,22.27,22.27,22.25,22.25,4200.0
2015-06-09 13:45:00,22.25,22.27,22.24,22.27,17880.0,22.25,22.27,22.24,22.27,17880.0
2015-06-09 13:50:00,22.27,22.27,22.25,22.26,22218.0,22.27,22.27,22.25,22.26,22218.0
2015-06-09 13:55:00,22.26,22.26,22.25,22.25,3600.0,22.26,22.26,22.25,22.25,3600.0
2015-06-09 14:00:00,22.25,22.26,22.25,22.25,22116.0,22.25,22.26,22.25,22.25,22116.0
2015-06-09 14:05:00,22.25,22.25,22.24,22.25,41454.0,22.25,22.25,22.24,22.25,41454.0
2015-06-09 14:10:00,22.25,22.25,22.23,22.23,6000.0,22.25,22.25,22.23,22.23,6000.0
2015-06-09 14:15:00,22.24,22.24,22.22,22.23,93000.0,22.24,22.24,22.22,22.23,93000.0
2015-06-09 14:20:00,22.22,22.24,22.22,22.23,26022.0,22.22,22.24,22.22,22.23,26022.0
2015-06-09 14:25:00,22.22,22.24,22.22,22.22,12018.0,22.22,22.24,22.22,22.22,12018.0
2015-06-09 14:30:00,22.22,22.26,22.22,22.25,86496.0,22.22,22.26,22.22,22.25,86496.0
2015-06-09 14:35:00,22.25,22.27,22.25,22.26,42798.0,22.25,22.27,22.25,22.26,42798.0
2015-06-09 14:40:00,22.26,22.28,22.26,22.27,16800.0,22.26,22.28,22.26,22.27,16800.0
2015-06-09 14:45:00,22.27,22.28,22.27,22.27,9120.0,22.27,22.28,22.27,22.27,9120.0
2015-06-09 14:50:00,22.28,22.28,22.24,22.24,12120.0,22.28,22.28,22.24,22.24,12120.0
2015-06-09 14:55:00,22.24,22.26,22.24,22.24,77118.0,22.24,22.26,22.24,22.24,77118.0
2015-06-09 15:00:00,22.24,22.25,22.23,22.24,10800.0,22.24,22.25,22.23,22.24,10800.0
2015-06-09 15:05:00,22.23,22.25,22.23,22.24,24012.0,22.23,22.25,22.23,22.24,24012.0
2015-06-09 15:10:00,22.23,22.24,22.22,22.23,10800.0,22.23,22.24,22.22,22.23,10800.0
2015-06-09 15:15:00,22.23,22.24,22.22,22.24,33474.0,22.23,22.24,22.22,22.24,33474.0
2015-06-09 15:20:00,22.24,22.26,22.24,22.25,37200.0,22.24,22.26,22.24,22.25,37200.0
2015-06-09 15:25:00,22.25,22.26,22.22,22.24,35100.0,22.25,22.26,22.22,22.24,35100.0
2015-06-09 15:30:00,22.26,22.26,22.22,22.22,34188.0,22.26,22.26,22.22,22.22,34188.0
2015-06-09 15:35:00,22.22,22.23,22.22,22.22,48756.0,22.22,22.23,22.22,22.22,48756.0
2015-06-09 15:40:00,22.22,22.23,22.2,22.21,45528.0,22.22,22.23,22.2,22.21,45528.0
2015-06-09 15:45:00,22.21,22.21,22.18,22.19,84672.0,22.21,22.21,22.18,22.19,84672.0
2015-06-09 15:50:00,22.19,22.23,22.19,22.22,71778.0,22.19,22.23,22.19,22.22,71778.0
2015-06-09 15:55:00,22.22,22.24,22.21,22.21,225702.0,22.22,22.24,22.21,22.21,225702.0
2015-06-10 09:30:00,22.29,22.32,22.16,22.22,54300.0,22.29,22.32,22.16,22.22,54300.0
2015-06-10 09:35:00,22.21,22.44,22.21,22.25,31980.0,22.21,22.44,22.21,22.25,31980.0
2015-06-10 09:40:00,22.27,22.31,22.2,22.29,43164.0,22.27,22.31,22.2,22.29,43164.0
2015-06-10 09:45:00,22.33,22.33,22.29,22.3,27600.0,22.33,22.33,22.29,22.3,27600.0
2015-06-10 09:50:00,22.27,22.29,22.27,22.28,16800.0,22.27,22.29,22.27,22.28,16800.0
2015-06-10 09:55:00,22.27,22.27,22.2,22.22,18660.0,22.27,22.27,22.2,22.22,18660.0
2015-06-10 10:00:00,22.25,22.26,22.23,22.25,27390.0,22.25,22.26,22.23,22.25,27390.0
2015-06-10 10:05:00,22.25,22.27,22.25,22.26,24300.0,22.25,22.27,22.25,22.26,24300.0
2015-06-10 10:10:00,22.27,22.27,22.24,22.24,11958.0,22.27,22.27,22.24,22.24,11958.0
2015-06-10 10:15:00,22.25,22.26,22.23,22.24,61548.0,22.25,22.26,22.23,22.24,61548.0
2015-06-10 10:20:00,22.24,22.25,22.23,22.24,28206.0,22.24,22.25,22.23,22.24,28206.0
2015-06-10 10:25:00,22.25,22.28,22.25,22.26,30828.0,22.25,22.28,22.25,22.26,30828.0
2015-06-10 10:30:00,22.27,22.28,22.25,22.28,13800.0,22.27,22.28,22.25,22.28,13800.0
2015-06-10 10:35:00,22.28,22.33,22.28,22.32,69594.0,22.28,22.33,22.28,22.32,69594.0
2015-06-10 10:40:00,22.33,22.36,22.31,22.33,127704.0,22.33,22.36,22.31,22.33,127704.0
2015-06-10 10:45:00,22.33,22.36,22.33,22.36,16800.0,22.33,22.36,22.33,22.36,16800.0
2015-06-10 10:50:00,22.37,22.37,22.35,22.36,16800.0,22.37,22.37,22.35,22.36,16800.0
2015-06-10 10:55:00,22.38,22.39,22.38,22.39,15108.0,22.38,22.39,22.38,22.39,15108.0
2015-06-10 11:00:00,22.4,22.4,22.37,22.38,22200.0,22.4,22.4,22.37,22.38,22200.0
2015-06-10 11:05:00,22.38,22.38,22.32,22.32,32574.0,22.38,22.38,22.32,22.32,32574.0
2015-06-10 11:10:00,22.33,22.41,22.31,22.41,47550.0,22.33,22.41,22.31,22.41,47550.0
2015-06-10 11:15:00,22.41,22.41,22.37,22.37,36000.0,22.41,22.41,22.37,22.37,36000.0
2015-06-10 11:20:00,22.37,22.37,22.32,22.35,28950.0,22.37,22.37,22.32,22.35,28950.0
2015-06-10 11:25:00,22.35,22.4,22.35,22.4,21258.0,22.35,22.4,22.35,22.4,21258.0
2015-06-10 11:30:00,22.4,22.4,22.36,22.39,79134.0,22.4,22.4,22.36,22.39,79134.0
2015-06-10 11:35:00,22.4,22.41,22.38,22.39,26262.0,22.4,22.41,22.38,22.39,26262.0
2015-06-10 11:40:00,22.39,22.41,22.39,22.39,38370.0,22.39,22.41,22.39,22.39,38370.0
2015-06-10 11:45:00,22.4,22.4,22.38,22.38,11400.0,22.4,22.4,22.38,22.38,11400.0
2015-06-10 11:50:00,22.39,22.39,22.38,22.38,21060.0,22.39,22.39,22.38,22.38,21060.0
2015-06-10 11:55:00,22.38,22.38,22.36,22.38,8130.0,22.38,22.38,22.36,22.38,8130.0
2015-06-10 12:00:00,22.37,22.39,22.37,22.39,19260.0,22.37,22.39,22.37,22.39,19260.0
2015-06-10 12:05:00,22.41,22.41,22.41,22.41,58950.0,22.41,22.41,22.41,22.41,58950.0
2015-06-10 12:10:00,22.41,22.41,22.4,22.4,42918.0,22.41,22.41,22.4,22.4,42918.0
2015-06-10 12:15:00,22.41,22.43,22.41,22.43,33738.0,22.41,22.43,22.41,22.43,33738.0
2015-06-10 12:20:00,22.43,22.44,22.43,22.44,19794.0,22.43,22.44,22.43,22.44,19794.0
2015-06-10 12:25:00,22.43,22.45,22.43,22.44,29058.0,22.43,22.45,22.43,22.44,29058.0
2015-06-10 12:30:00,22.44,22.45,22.44,22.45,5148.0,22.44,22.45,22.44,22.45,5148.0
2015-06-10 12:35:00,22.45,22.46,22.44,22.46,25860.0,22.45,22.46,22.44,22.46,25860.0
2015-06-10 12:40:00,22.46,22.49,22.45,22.45,17400.0,22.46,22.49,22.45,22.45,17400.0
2015-06-10 12:45:00,22.45,22.47,22.45,22.47,21192.0,22.45,22.47,22.45,22.47,21192.0
2015-06-10 12:50:00,22.46,22.49,22.46,22.48,204132.0,22.46,22.49,22.46,22.48,204132.0
2015-06-10 12:55:00,22.48,22.48,22.45,22.46,49848.0,22.48,22.48,22.45,22.46,49848.0
2015-06-10 13:00:00,22.48,22.5,22.48,22.5,8424.0,22.48,22.5,22.48,22.5,8424.0
2015-06-10 13:05:00,22.49,22.49,22.49,22.49,3600.0,22.49,22.49,22.49,22.49,3600.0
2015-06-10 13:10:00,22.49,22.51,22.49,22.5,27576.0,22.49,22.51,22.49,22.5,27576.0
2015-06-10 13:15:00,22.51,22.51,22.46,22.47,19200.0,22.51,22.51,22.46,22.47,19200.0
2015-06-10 13:20:00,22.46,22.48,22.46,22.48,3600.0,22.46,22.48,22.46,22.48,3600.0
2015-06-10 13:25:00,22.48,22.49,22.47,22.47,70800.0,22.48,22.49,22.47,22.47,70800.0
2015-06-10 13:30:00,22.47,22.48,22.43,22.45,73296.0,22.47,22.48,22.43,22.45,73296.0
2015-06-10 13:35:00,22.46,22.47,22.46,22.47,9936.0,22.46,22.47,22.46,22.47,9936.0
2015-06-10 13:40:00,22.47,22.47,22.46,22.47,15900.0,22.47,22.47,22.46,22.47,15900.0
2015-06-10 13:45:00,22.47,22.47,22.46,22.46,12138.0,22.47,22.47,22.46,22.46,12138.0
2015-06-10 13:50:00,22.46,22.47,22.45,22.46,22860.0,22.46,22.47,22.45,22.46,22860.0
2015-06-10 13:55:00,22.46,22.47,22.46,22.46,11400.0,22.46,22.47,22.46,22.46,11400.0
2015-06-10 14:00:00,22.46,22.47,22.45,22.47,42000.0,22.46,22.47,22.45,22.47,42000.0
2015-06-10 14:05:00,22.47,22.47,22.46,22.46,9420.0,22.47,22.47,22.46,22.46,9420.0
2015-06-10 14:10:00,22.46,22.47,22.44,22.46,12600.0,22.46,22.47,22.44,22.46,12600.0
2015-06-10 14:15:00,22.46,22.46,22.46,22.46,7800.0,22.46,22.46,22.46,22.46,7800.0
2015-06-10 14:20:00,22.47,22.47,22.46,22.47,19170.0,22.47,22.47,22.46,22.47,19170.0
2015-06-10 14:25:00,22.47,22.47,22.47,22.47,26070.0,22.47,22.47,22.47,22.47,26070.0
2015-06-10 14:30:00,22.46,22.48,22.46,22.47,21366.0,22.46,22.48,22.46,22.47,21366.0
2015-06-10 14:35:00,22.47,22.47,22.47,22.47,18900.0,22.47,22.47,22.47,22.47,18900.0
2015-06-10 14:40:00,22.47,22.47,22.46,22.46,18618.0,22.47,22.47,22.46,22.46,18618.0
2015-06-10 14:45:00,22.46,22.47,22.46,22.47,21600.0,22.46,22.47,22.46,22.47,21600.0
2015-06-10 14:50:00,22.47,22.47,22.46,22.46,31728.0,22.47,22.47,22.46,22.46,31728.0
2015-06-10 14:55:00,22.47,22.47,22.45,22.45,12660.0,22.47,22.47,22.45,22.45,12660.0
2015-06-10 15:00:00,22.45,22.45,22.44,22.45,23790.0,22.45,22.45,22.44,22.45,23790.0
2015-06-10 15:05:00,22.44,22.45,22.44,22.44,24372.0,22.44,22.45,22.44,22.44,24372.0
2015-06-10 15:10:00,22.44,22.44,22.43,22.43,15000.0,22.44,22.44,22.43,22.43,15000.0
2015-06-10 15:15:00,22.43,22.44,22.42,22.44,36006.0,22.43,22.44,22.42,22.44,36006.0
2015-06-10 15:20:00,22.45,22.45,22.43,22.44,28200.0,22.45,22.45,22.43,22.44,28200.0
2015-06-10 15:25:00,22.44,22.45,22.44,22.44,20040.0,22.44,22.45,22.44,22.44,20040.0
2015-06-10 15:30:00,22.44,22.45,22.44,22.45,40578.0,22.44,22.45,22.44,22.45,40578.0
2015-06-10 15:35:00,22.45,22.45,22.44,22.44,34500.0,22.45,22.45,22.44,22.44,34500.0
2015-06-10 15:40:00,22.44,22.46,22.44,22.46,35964.0,22.44,22.46,22.44,22.46,35964.0
2015-06-10 15:45:00,22.46,22.49,22.46,22.48,51918.0,22.46,22.49,22.46,22.48,51918.0
2015-06-10 15:50:00,22.48,22.49,22.45,22.45,84684.0,22.48,22.49,22.45,22.45,84684.0
2015-06-10 15:55:00,22.45,22.47,22.44,22.44,160968.0,22.45,22.47,22.44,22.44,160968.0
2015-06-11 09:30:00,22.47,22.61,22.39,22.61,78384.0,22.47,22.61,22.39,22.61,78384.0
2015-06-11 09:35:00,22.59,22.66,22.56,22.66,87150.0,22.59,22.66,22.56,22.66,87150.0
2015-06-11 09:40:00,22.66,22.74,22.61,22.64,149850.0,22.66,22.74,22.61,22.64,149850.0
2015-06-11 09:45:00,22.62,22.66,22.59,22.59,41400.0,22.62,22.66,22.59,22.59,41400.0
2015-06-11 09:50:00,22.59,22.62,22.54,22.6,51414.0,22.59,22.62,22.54,22.6,51414.0
2015-06-11 09:55:00,22.6,22.63,22.57,22.62,37890.0,22.6,22.63,22.57,22.62,37890.0
2015-06-11 10:00:00,22.62,22.62,22.59,22.62,51312.0,22.62,22.62,22.59,22.62,51312.0
2015-06-11 10:05:00,22.62,22.62,22.59,22.6,32892.0,22.62,22.62,22.59,22.6,32892.0
2015-06-11 10:10:00,22.61,22.62,22.59,22.59,63558.0,22.61,22.62,22.59,22.59,63558.0
2015-06-11 10:15:00,22.6,22.63,22.59,22.59,23400.0,22.6,22.63,22.59,22.59,23400.0
2015-06-11 10:20:00,22.6,22.62,22.58,22.58,32046.0,22.6,22.62,22.58,22.58,32046.0
2015-06-11 10:25:00,22.58,22.58,22.57,22.57,11400.0,22.58,22.58,22.57,22.57,11400.0
2015-06-11 10:30:00,22.57,22.57,22.53,22.56,43206.0,22.57,22.57,22.53,22.56,43206.0
2015-06-11 10:35:00,22.56,22.56,22.5,22.52,28824.0,22.56,22.56,22.5,22.52,28824.0
2015-06-11 10:40:00,22.52,22.53,22.5,22.5,14400.0,22.52,22.53,22.5,22.5,14400.0
2015-06-11 10:45:00,22.5,22.51,22.48,22.51,16626.0,22.5,22.51,22.48,22.51,16626.0
2015-06-11 10:50:00,22.53,22.55,22.53,22.55,12600.0,22.53,22.55,22.53,22.55,12600.0
2015-06-11 10:55:00,22.55,22.58,22.53,22.57,42870.0,22.55,22.58,22.53,22.57,42870.0
2015-06-11 11:00:00,22.58,22.59,22.57,22.59,12600.0,22.58,22.59,22.57,22.59,12600.0
2015-06-11 11:05:00,22.6,22.62,22.59,22.61,31260.0,22.6,22.62,22.59,22.61,31260.0
2015-06-11 11:10:00,22.61,22.62,22.6,22.62,19800.0,22.61,22.62,22.6,22.62,19800.0
2015-06-11 11:15:00,22.61,22.62,22.58,22.59,46806.0,22.61,22.62,22.58,22.59,46806.0
2015-06-11 11:20:00,22.59,22.61,22.59,22.6,17400.0,22.59,22.61,22.59,22.6,17400.0
2015-06-11 11:25:00,22.61,22.63,22.6,22.6,40800.0,22.61,22.63,22.6,22.6,40800.0
2015-06-11 11:30:00,22.6,22.6,22.58,22.6,16800.0,22.6,22.6,22.58,22.6,16800.0
2015-06-11 11:35:00,22.6,22.61,22.58,22.58,18600.0,22.6,22.61,22.58,22.58,18600.0
2015-06-11 11:40:00,22.57,22.57,22.54,22.54,13200.0,22.57,22.57,22.54,22.54,13200.0
2015-06-11 11:45:00,22.55,22.57,22.55,22.57,8400.0,22.55,22.57,22.55,22.57,8400.0
2015-06-11 11:50:00,22.58,22.6,22.57,22.58,29154.0,22.58,22.6,22.57,22.58,29154.0
2015-06-11 11:55:00,22.57,22.58,22.54,22.58,47100.0,22.57,22.58,22.54,22.58,47100.0
2015-06-11 12:00:00,22.57,22.59,22.57,22.59,12786.0,22.57,22.59,22.57,22.59,12786.0
2015-06-11 12:05:00,22.59,22.59,22.58,22.58,9714.0,22.59,22.59,22.58,22.58,9714.0
2015-06-11 12:10:00,22.59,22.6,22.58,22.6,11400.0,22.59,22.6,22.58,22.6,11400.0
2015-06-11 12:15:00,22.6,22.6,22.56,22.57,15600.0,22.6,22.6,22.56,22.57,15600.0
2015-06-11 12:20:00,22.56,22.57,22.56,22.56,9882.0,22.56,22.57,22.56,22.56,9882.0
2015-06-11 12:25:00,22.56,22.59,22.56,22.57,64512.0,22.56,22.59,22.56,22.57,64512.0
2015-06-11 12:30:00,22.58,22.6,22.58,22.58,12600.0,22.58,22.6,22.58,22.58,12600.0
2015-06-11 12:35:00,22.59,22.61,22.59,22.61,6000.0,22.59,22.61,22.59,22.61,6000.0
2015-06-11 12:40:00,22.6,22.64,22.59,22.64,58380.0,22.6,22.64,22.59,22.64,58380.0
2015-06-11 12:45:00,22.63,22.64,22.61,22.61,81378.0,22.63,22.64,22.61,22.61,81378.0
2015-06-11 12:50:00,22.61,22.63,22.59,22.62,55716.0,22.61,22.63,22.59,22.62,55716.0
2015-06-11 12:55:00,22.61,22.65,22.61,22.65,41400.0,22.61,22.65,22.61,22.65,41400.0
2015-06-11 13:00:00,22.65,22.66,22.64,22.64,35742.0,22.65,22.66,22.64,22.64,35742.0
2015-06-11 13:05:00,22.64,22.65,22.62,22.62,32610.0,22.64,22.65,22.62,22.62,32610.0
2015-06-11 13:10:00,22.62,22.62,22.61,22.61,3600.0,22.62,22.62,22.61,22.61,3600.0
2015-06-11 13:15:00,22.61,22.64,22.61,22.64,12060.0,22.61,22.64,22.61,22.64,12060.0
2015-06-11 13:20:00,22.65,22.65,22.63,22.63,33600.0,22.65,22.65,22.63,22.63,33600.0
2015-06-11 13:25:00,22.62,22.62,22.6,22.6,16800.0,22.62,22.62,22.6,22.6,16800.0
2015-06-11 13:30:00,22.6,22.61,22.59,22.61,50154.0,22.6,22.61,22.59,22.61,50154.0
2015-06-11 13:35:00,22.61,22.62,22.61,22.61,16002.0,22.61,22.62,22.61,22.61,16002.0
2015-06-11 13:40:00,22.63,22.63,22.61,22.61,9780.0,22.63,22.63,22.61,22.61,9780.0
2015-06-11 13:45:00,22.62,22.64,22.62,22.63,21600.0,22.62,22.64,22.62,22.63,21600.0
2015-06-11 13:50:00,22.62,22.62,22.62,22.62,3000.0,22.62,22.62,22.62,22.62,3000.0
2015-06-11 13:55:00,22.61,22.61,22.6,22.6,17400.0,22.61,22.61,22.6,22.6,17400.0
2015-06-11 14:00:00,22.6,22.62,22.6,22.61,21000.0,22.6,22.62,22.6,22.61,21000.0
2015-06-11 14:05:00,22.6,22.61,22.6,22.6,27000.0,22.6,22.61,22.6,22.6,27000.0
2015-06-11 14:10:00,22.59,22.62,22.59,22.61,32400.0,22.59,22.62,22.59,22.61,32400.0
2015-06-11 14:15:00,22.61,22.62,22.6,22.62,15000.0,22.61,22.62,22.6,22.62,15000.0
2015-06-11 14:20:00,22.61,22.64,22.61,22.64,12282.0,22.61,22.64,22.61,22.64,12282.0
2015-06-11 14:25:00,22.64,22.64,22.62,22.62,9024.0,22.64,22.64,22.62,22.62,9024.0
2015-06-11 14:30:00,22.61,22.63,22.61,22.62,14400.0,22.61,22.63,22.61,22.62,14400.0
2015-06-11 14:35:00,22.62,22.63,22.61,22.63,30486.0,22.62,22.63,22.61,22.63,30486.0
2015-06-11 14:40:00,22.63,22.64,22.63,22.63,13200.0,22.63,22.64,22.63,22.63,13200.0
2015-06-11 14:45:00,22.63,22.65,22.61,22.65,29130.0,22.63,22.65,22.61,22.65,29130.0
2015-06-11 14:50:00,22.65,22.65,22.62,22.62,13800.0,22.65,22.65,22.62,22.62,13800.0
2015-06-11 14:55:00,22.61,22.63,22.61,22.61,30348.0,22.61,22.63,22.61,22.61,30348.0
2015-06-11 15:00:00,22.61,22.62,22.6,22.61,12054.0,22.61,22.62,22.6,22.61,12054.0
2015-06-11 15:05:00,22.6,22.6,22.59,22.6,25806.0,22.6,22.6,22.59,22.6,25806.0
2015-06-11 15:10:00,22.6,22.61,22.59,22.61,7338.0,22.6,22.61,22.59,22.61,7338.0
2015-06-11 15:15:00,22.61,22.61,22.58,22.58,22800.0,22.61,22.61,22.58,22.58,22800.0
2015-06-11 15:20:00,22.58,22.6,22.58,22.58,30192.0,22.58,22.6,22.58,22.58,30192.0
2015-06-11 15:25:00,22.58,22.58,22.57,22.58,13326.0,22.58,22.58,22.57,22.58,13326.0
2015-06-11 15:30:00,22.57,22.58,22.55,22.56,51438.0,22.57,22.58,22.55,22.56,51438.0
2015-06-11 15:35:00,22.56,22.56,22.54,22.55,32040.0,22.56,22.56,22.54,22.55,32040.0
2015-06-11 15:40:00,22.55,22.55,22.53,22.54,53184.0,22.55,22.55,22.53,22.54,53184.0
2015-06-11 15:45:00,22.53,22.54,22.5,22.5,77184.0,22.53,22.54,22.5,22.5,77184.0
2015-06-11 15:50:00,22.5,22.52,22.5,22.51,48636.0,22.5,22.52,22.5,22.51,48636.0
2015-06-11 15:55:00,22.51,22.53,22.5,22.53,282348.0,22.51,22.53,22.5,22.53,282348.0
2015-06-12 09:30:00,22.42,22.53,22.33,22.38,59376.0,22.42,22.53,22.33,22.38,59376.0
2015-06-12 09:35:00,22.37,22.38,22.26,22.26,44844.0,22.37,22.38,22.26,22.26,44844.0
2015-06-12 09:40:00,22.25,22.36,22.22,22.33,75630.0,22.25,22.36,22.22,22.33,75630.0
2015-06-12 09:45:00,22.32,22.36,22.32,22.35,35352.0,22.32,22.36,22.32,22.35,35352.0
2015-06-12 09:50:00,22.35,22.41,22.34,22.4,30972.0,22.35,22.41,22.34,22.4,30972.0
2015-06-12 09:55:00,22.39,22.4,22.36,22.36,17724.0,22.39,22.4,22.36,22.36,17724.0
2015-06-12 10:00:00,22.37,22.39,22.34,22.36,88650.0,22.37,22.39,22.34,22.36,88650.0
2015-06-12 10:05:00,22.36,22.38,22.35,22.38,36594.0,22.36,22.38,22.35,22.38,36594.0
2015-06-12 10:10:00,22.38,22.42,22.37,22.42,46200.0,22.38,22.42,22.37,22.42,46200.0
2015-06-12 10:15:00,22.41,22.42,22.36,22.36,19200.0,22.41,22.42,22.36,22.36,19200.0
2015-06-12 10:20:00,22.34,22.4,22.34,22.4,35082.0,22.34,22.4,22.34,22.4,35082.0
2015-06-12 10:25:00,22.4,22.41,22.39,22.4,28134.0,22.4,22.41,22.39,22.4,28134.0
2015-06-12 10:30:00,22.4,22.42,22.36,22.38,53460.0,22.4,22.42,22.36,22.38,53460.0
2015-06-12 10:35:00,22.38,22.39,22.33,22.35,65952.0,22.38,22.39,22.33,22.35,65952.0
2015-06-12 10:40:00,22.36,22.38,22.35,22.36,74700.0,22.36,22.38,22.35,22.36,74700.0
2015-06-12 10:45:00,22.36,22.38,22.34,22.37,45000.0,22.36,22.38,22.34,22.37,45000.0
2015-06-12 10:50:00,22.37,22.37,22.33,22.33,70800.0,22.37,22.37,22.33,22.33,70800.0
2015-06-12 10:55:00,22.33,22.35,22.33,22.34,60600.0,22.33,22.35,22.33,22.34,60600.0
2015-06-12 11:00:00,22.34,22.34,22.32,22.32,36000.0,22.34,22.34,22.32,22.32,36000.0
2015-06-12 11:05:00,22.32,22.35,22.32,22.35,67266.0,22.32,22.35,22.32,22.35,67266.0
2015-06-12 11:10:00,22.35,22.37,22.34,22.36,32226.0,22.35,22.37,22.34,22.36,32226.0
2015-06-12 11:15:00,22.37,22.37,22.32,22.33,31800.0,22.37,22.37,22.32,22.33,31800.0
2015-06-12 11:20:00,22.34,22.36,22.33,22.36,19848.0,22.34,22.36,22.33,22.36,19848.0
2015-06-12 11:25:00,22.35,22.39,22.35,22.38,38796.0,22.35,22.39,22.35,22.38,38796.0
2015-06-12 11:30:00,22.39,22.4,22.37,22.37,19902.0,22.39,22.4,22.37,22.37,19902.0
2015-06-12 11:35:00,22.38,22.38,22.37,22.38,31788.0,22.38,22.38,22.37,22.38,31788.0
2015-06-12 11:40:00,22.39,22.4,22.36,22.36,38436.0,22.39,22.4,22.36,22.36,38436.0
2015-06-12 11:45:00,22.36,22.37,22.35,22.36,21420.0,22.36,22.37,22.35,22.36,21420.0
2015-06-12 11:50:00,22.36,22.37,22.35,22.36,22200.0,22.36,22.37,22.35,22.36,22200.0
2015-06-12 11:55:00,22.35,22.36,22.31,22.31,25224.0,22.35,22.36,22.31,22.31,25224.0
2015-06-12 12:00:00,22.32,22.32,22.29,22.29,64320.0,22.32,22.32,22.29,22.29,64320.0
2015-06-12 12:05:00,22.3,22.3,22.29,22.29,28206.0,22.3,22.3,22.29,22.29,28206.0
2015-06-12 12:10:00,22.29,22.31,22.28,22.29,38796.0,22.29,22.31,22.28,22.29,38796.0
2015-06-12 12:15:00,22.29,22.33,22.29,22.33,34008.0,22.29,22.33,22.29,22.33,34008.0
2015-06-12 12:20:00,22.33,22.36,22.32,22.36,32904.0,22.33,22.36,22.32,22.36,32904.0
2015-06-12 12:25:00,22.36,22.38,22.36,22.38,29718.0,22.36,22.38,22.36,22.38,29718.0
2015-06-12 12:30:00,22.38,22.38,22.36,22.37,32586.0,22.38,22.38,22.36,22.37,32586.0
2015-06-12 12:35:00,22.37,22.38,22.33,22.33,61938.0,22.37,22.38,22.33,22.33,61938.0
2015-06-12 12:40:00,22.33,22.33,22.31,22.33,27468.0,22.33,22.33,22.31,22.33,27468.0
2015-06-12 12:45:00,22.33,22.33,22.32,22.33,22320.0,22.33,22.33,22.32,22.33,22320.0
2015-06-12 12:50:00,22.33,22.34,22.32,22.33,38718.0,22.33,22.34,22.32,22.33,38718.0
2015-06-12 12:55:00,22.33,22.33,22.3,22.32,35574.0,22.33,22.33,22.3,22.32,35574.0
2015-06-12 13:00:00,22.31,22.32,22.29,22.29,60132.0,22.31,22.32,22.29,22.29,60132.0
2015-06-12 13:05:00,22.3,22.32,22.29,22.31,24000.0,22.3,22.32,22.29,22.31,24000.0
2015-06-12 13:10:00,22.3,22.31,22.29,22.3,18174.0,22.3,22.31,22.29,22.3,18174.0
2015-06-12 13:15:00,22.3,22.3,22.29,22.29,29700.0,22.3,22.3,22.29,22.29,29700.0
2015-06-12 13:20:00,22.29,22.3,22.29,22.3,16800.0,22.29,22.3,22.29,22.3,16800.0
2015-06-12 13:25:00,22.3,22.31,22.3,22.3,23982.0,22.3,22.31,22.3,22.3,23982.0
2015-06-12 13:30:00,22.3,22.33,22.3,22.33,27774.0,22.3,22.33,22.3,22.33,27774.0
2015-06-12 13:35:00,22.33,22.35,22.33,22.35,78822.0,22.33,22.35,22.33,22.35,78822.0
2015-06-12 13:40:00,22.35,22.35,22.34,22.34,37800.0,22.35,22.35,22.34,22.34,37800.0
2015-06-12 13:45:00,22.34,22.34,22.31,22.31,21018.0,22.34,22.34,22.31,22.31,21018.0
2015-06-12 13:50:00,22.31,22.31,22.29,22.31,18978.0,22.31,22.31,22.29,22.31,18978.0
2015-06-12 13:55:00,22.31,22.32,22.31,22.32,27000.0,22.31,22.32,22.31,22.32,27000.0
2015-06-12 14:00:00,22.32,22.32,22.31,22.32,21654.0,22.32,22.32,22.31,22.32,21654.0
2015-06-12 14:05:00,22.32,22.32,22.3,22.31,28800.0,22.32,22.32,22.3,22.31,28800.0
2015-06-12 14:10:00,22.31,22.31,22.28,22.29,30984.0,22.31,22.31,22.28,22.29,30984.0
2015-06-12 14:15:00,22.29,22.3,22.28,22.29,24990.0,22.29,22.3,22.28,22.29,24990.0
2015-06-12 14:20:00,22.29,22.3,22.28,22.29,33876.0,22.29,22.3,22.28,22.29,33876.0
2015-06-12 14:25:00,22.28,22.29,22.28,22.29,25074.0,22.28,22.29,22.28,22.29,25074.0
2015-06-12 14:30:00,22.29,22.29,22.26,22.27,38922.0,22.29,22.29,22.26,22.27,38922.0
2015-06-12 14:35:00,22.27,22.27,22.25,22.25,17460.0,22.27,22.27,22.25,22.25,17460.0
2015-06-12 14:40:00,22.25,22.27,22.25,22.26,66162.0,22.25,22.27,22.25,22.26,66162.0
2015-06-12 14:45:00,22.27,22.27,22.26,22.26,30930.0,22.27,22.27,22.26,22.26,30930.0
2015-06-12 14:50:00,22.26,22.27,22.25,22.26,25032.0,22.26,22.27,22.25,22.26,25032.0
2015-06-12 14:55:00,22.26,22.27,22.26,22.26,32412.0,22.26,22.27,22.26,22.26,32412.0
2015-06-12 15:00:00,22.26,22.26,22.25,22.26,63570.0,22.26,22.26,22.25,22.26,63570.0
2015-06-12 15:05:00,22.26,22.27,22.25,22.26,44688.0,22.26,22.27,22.25,22.26,44688.0
2015-06-12 15:10:00,22.26,22.27,22.25,22.25,37836.0,22.26,22.27,22.25,22.25,37836.0
2015-06-12 15:15:00,22.25,22.26,22.25,22.26,63684.0,22.25,22.26,22.25,22.26,63684.0
2015-06-12 15:20:00,22.26,22.26,22.25,22.26,68652.0,22.26,22.26,22.25,22.26,68652.0
2015-06-12 15:25:00,22.26,22.26,22.25,22.25,108240.0,22.26,22.26,22.25,22.25,108240.0
2015-06-12 15:30:00,22.25,22.26,22.25,22.26,107982.0,22.25,22.26,22.25,22.26,107982.0
2015-06-12 15:35:00,22.26,22.26,22.25,22.25,61056.0,22.26,22.26,22.25,22.25,61056.0
2015-06-12 15:40:00,22.25,22.28,22.25,22.28,68010.0,22.25,22.28,22.25,22.28,68010.0
2015-06-12 15:45:00,22.28,22.29,22.27,22.28,81600.0,22.28,22.29,22.27,22.28,81600.0
2015-06-12 15:50:00,22.28,22.28,22.27,22.28,78024.0,22.28,22.28,22.27,22.28,78024.0
2015-06-12 15:55:00,22.28,22.29,22.27,22.27,177888.0,22.28,22.29,22.27,22.27,177888.0
2015-06-15 09:30:00,22.12,22.16,22.06,22.1,127008.0,22.12,22.16,22.06,22.1,127008.0
2015-06-15 09:35:00,22.1,22.18,22.09,22.15,54648.0,22.1,22.18,22.09,22.15,54648.0
2015-06-15 09:40:00,22.16,22.19,22.1,22.11,57930.0,22.16,22.19,22.1,22.11,57930.0
2015-06-15 09:45:00,22.13,22.15,22.06,22.06,20718.0,22.13,22.15,22.06,22.06,20718.0
2015-06-15 09:50:00,22.05,22.06,22.0,22.04,88902.0,22.05,22.06,22.0,22.04,88902.0
2015-06-15 09:55:00,22.04,22.06,22.04,22.05,8400.0,22.04,22.06,22.04,22.05,8400.0
2015-06-15 10:00:00,22.0,22.11,22.0,22.1,54378.0,22.0,22.11,22.0,22.1,54378.0
2015-06-15 10:05:00,22.08,22.11,22.04,22.11,83400.0,22.08,22.11,22.04,22.11,83400.0
2015-06-15 10:10:00,22.08,22.13,22.08,22.09,43536.0,22.08,22.13,22.08,22.09,43536.0
2015-06-15 10:15:00,22.09,22.13,22.09,22.12,65754.0,22.09,22.13,22.09,22.12,65754.0
2015-06-15 10:20:00,22.11,22.14,22.09,22.09,19200.0,22.11,22.14,22.09,22.09,19200.0
2015-06-15 10:25:00,22.09,22.11,22.08,22.1,22014.0,22.09,22.11,22.08,22.1,22014.0
2015-06-15 10:30:00,22.09,22.11,22.08,22.11,23100.0,22.09,22.11,22.08,22.11,23100.0
2015-06-15 10:35:00,22.1,22.15,22.1,22.12,36000.0,22.1,22.15,22.1,22.12,36000.0
2015-06-15 10:40:00,22.13,22.14,22.1,22.11,55140.0,22.13,22.14,22.1,22.11,55140.0
2015-06-15 10:45:00,22.12,22.15,22.12,22.14,26130.0,22.12,22.15,22.12,22.14,26130.0
2015-06-15 10:50:00,22.13,22.15,22.11,22.12,53706.0,22.13,22.15,22.11,22.12,53706.0
2015-06-15 10:55:00,22.11,22.14,22.1,22.14,35400.0,22.11,22.14,22.1,22.14,35400.0
2015-06-15 11:00:00,22.14,22.19,22.14,22.18,22200.0,22.14,22.19,22.14,22.18,22200.0
2015-06-15 11:05:00,22.18,22.23,22.18,22.23,19800.0,22.18,22.23,22.18,22.23,19800.0
2015-06-15 11:10:00,22.23,22.26,22.22,22.24,29400.0,22.23,22.26,22.22,22.24,29400.0
2015-06-15 11:15:00,22.24,22.24,22.23,22.23,4872.0,22.24,22.24,22.23,22.23,4872.0
2015-06-15 11:20:00,22.24,22.24,22.16,22.17,26400.0,22.24,22.24,22.16,22.17,26400.0
2015-06-15 11:25:00,22.16,22.17,22.13,22.13,15000.0,22.16,22.17,22.13,22.13,15000.0
2015-06-15 11:30:00,22.14,22.17,22.13,22.16,23280.0,22.14,22.17,22.13,22.16,23280.0
2015-06-15 11:35:00,22.14,22.14,22.12,22.12,7200.0,22.14,22.14,22.12,22.12,7200.0
2015-06-15 11:40:00,22.13,22.16,22.13,22.14,14400.0,22.13,22.16,22.13,22.14,14400.0
2015-06-15 11:45:00,22.13,22.16,22.12,22.16,79074.0,22.13,22.16,22.12,22.16,79074.0
2015-06-15 11:50:00,22.16,22.17,22.14,22.14,16200.0,22.16,22.17,22.14,22.14,16200.0
2015-06-15 11:55:00,22.13,22.13,22.11,22.13,15600.0,22.13,22.13,22.11,22.13,15600.0
2015-06-15 12:00:00,22.13,22.16,22.13,22.16,15000.0,22.13,22.16,22.13,22.16,15000.0
2015-06-15 12:05:00,22.16,22.18,22.16,22.17,9600.0,22.16,22.18,22.16,22.17,9600.0
2015-06-15 12:10:00,22.17,22.17,22.12,22.13,21606.0,22.17,22.17,22.12,22.13,21606.0
2015-06-15 12:15:00,22.13,22.16,22.13,22.16,12000.0,22.13,22.16,22.13,22.16,12000.0
2015-06-15 12:20:00,22.17,22.18,22.15,22.17,20856.0,22.17,22.18,22.15,22.17,20856.0
2015-06-15 12:25:00,22.17,22.17,22.13,22.15,7956.0,22.17,22.17,22.13,22.15,7956.0
2015-06-15 12:30:00,22.15,22.19,22.15,22.19,12600.0,22.15,22.19,22.15,22.19,12600.0
2015-06-15 12:35:00,22.16,22.16,22.13,22.15,8100.0,22.16,22.16,22.13,22.15,8100.0
2015-06-15 12:40:00,22.15,22.15,22.14,22.14,7200.0,22.15,22.15,22.14,22.14,7200.0
2015-06-15 12:45:00,22.14,22.17,22.14,22.17,6600.0,22.14,22.17,22.14,22.17,6600.0
2015-06-15 12:50:00,22.17,22.18,22.16,22.17,15732.0,22.17,22.18,22.16,22.17,15732.0
2015-06-15 12:55:00,22.17,22.2,22.15,22.2,20718.0,22.17,22.2,22.15,22.2,20718.0
2015-06-15 13:00:00,22.19,22.2,22.19,22.2,4200.0,22.19,22.2,22.19,22.2,4200.0
2015-06-15 13:05:00,22.2,22.2,22.18,22.18,9000.0,22.2,22.2,22.18,22.18,9000.0
2015-06-15 13:10:00,22.18,22.21,22.16,22.21,23154.0,22.18,22.21,22.16,22.21,23154.0
2015-06-15 13:15:00,22.21,22.25,22.21,22.24,20820.0,22.21,22.25,22.21,22.24,20820.0
2015-06-15 13:20:00,22.23,22.26,22.23,22.26,27150.0,22.23,22.26,22.23,22.26,27150.0
2015-06-15 13:25:00,22.25,22.29,22.24,22.29,45480.0,22.25,22.29,22.24,22.29,45480.0
2015-06-15 13:30:00,22.29,22.29,22.24,22.25,39636.0,22.29,22.29,22.24,22.25,39636.0
2015-06-15 13:35:00,22.25,22.27,22.24,22.27,37644.0,22.25,22.27,22.24,22.27,37644.0
2015-06-15 13:40:00,22.27,22.27,22.23,22.23,21540.0,22.27,22.27,22.23,22.23,21540.0
2015-06-15 13:45:00,22.23,22.23,22.19,22.22,54090.0,22.23,22.23,22.19,22.22,54090.0
2015-06-15 13:50:00,22.22,22.29,22.21,22.21,48474.0,22.22,22.29,22.21,22.21,48474.0
2015-06-15 13:55:00,22.21,22.25,22.2,22.24,19380.0,22.21,22.25,22.2,22.24,19380.0
2015-06-15 14:00:00,22.22,22.25,22.21,22.25,36990.0,22.22,22.25,22.21,22.25,36990.0
2015-06-15 14:05:00,22.25,22.26,22.24,22.24,12000.0,22.25,22.26,22.24,22.24,12000.0
2015-06-15 14:10:00,22.23,22.29,22.23,22.29,20400.0,22.23,22.29,22.23,22.29,20400.0
2015-06-15 14:15:00,22.28,22.29,22.27,22.28,8832.0,22.28,22.29,22.27,22.28,8832.0
2015-06-15 14:20:00,22.28,22.28,22.25,22.25,19662.0,22.28,22.28,22.25,22.25,19662.0
2015-06-15 14:25:00,22.25,22.27,22.25,22.25,16710.0,22.25,22.27,22.25,22.25,16710.0
2015-06-15 14:30:00,22.25,22.27,22.25,22.26,14718.0,22.25,22.27,22.25,22.26,14718.0
2015-06-15 14:35:00,22.25,22.27,22.24,22.27,17400.0,22.25,22.27,22.24,22.27,17400.0
2015-06-15 14:40:00,22.26,22.28,22.24,22.27,54738.0,22.26,22.28,22.24,22.27,54738.0
2015-06-15 14:45:00,22.29,22.31,22.28,22.31,24216.0,22.29,22.31,22.28,22.31,24216.0
2015-06-15 14:50:00,22.32,22.32,22.28,22.29,19680.0,22.32,22.32,22.28,22.29,19680.0
2015-06-15 14:55:00,22.28,22.29,22.26,22.27,23616.0,22.28,22.29,22.26,22.27,23616.0
2015-06-15 15:00:00,22.27,22.28,22.26,22.28,41514.0,22.27,22.28,22.26,22.28,41514.0
2015-06-15 15:05:00,22.26,22.27,22.24,22.27,33000.0,22.26,22.27,22.24,22.27,33000.0
2015-06-15 15:10:00,22.27,22.3,22.27,22.29,91710.0,22.27,22.3,22.27,22.29,91710.0
2015-06-15 15:15:00,22.29,22.29,22.26,22.27,22800.0,22.29,22.29,22.26,22.27,22800.0
2015-06-15 15:20:00,22.26,22.28,22.25,22.26,75018.0,22.26,22.28,22.25,22.26,75018.0
2015-06-15 15:25:00,22.27,22.27,22.26,22.27,21990.0,22.27,22.27,22.26,22.27,21990.0
2015-06-15 15:30:00,22.27,22.29,22.27,22.29,65028.0,22.27,22.29,22.27,22.29,65028.0
2015-06-15 15:35:00,22.29,22.29,22.27,22.28,51750.0,22.29,22.29,22.27,22.28,51750.0
2015-06-15 15:40:00,22.29,22.32,22.28,22.3,55134.0,22.29,22.32,22.28,22.3,55134.0
2015-06-15 15:45:00,22.3,22.3,22.28,22.28,70824.0,22.3,22.3,22.28,22.28,70824.0
2015-06-15 15:50:00,22.28,22.29,22.28,22.29,72000.0,22.28,22.29,22.28,22.29,72000.0
2015-06-15 15:55:00,22.29,22.29,22.25,22.27,156066.0,22.29,22.29,22.25,22.27,156066.0
2015-06-16 09:30:00,22.24,22.33,22.19,22.22,127146.0,22.24,22.33,22.19,22.22,127146.0
2015-06-16 09:35:00,22.21,22.44,22.21,22.44,115020.0,22.21,22.44,22.21,22.44,115020.0
2015-06-16 09:40:00,22.39,22.43,22.31,22.39,36234.0,22.39,22.43,22.31,22.39,36234.0
2015-06-16 09:45:00,22.35,22.44,22.33,22.41,118344.0,22.35,22.44,22.33,22.41,118344.0
2015-06-16 09:50:00,22.42,22.43,22.31,22.33,24600.0,22.42,22.43,22.31,22.33,24600.0
2015-06-16 09:55:00,22.33,22.44,22.32,22.42,43500.0,22.33,22.44,22.32,22.42,43500.0
2015-06-16 10:00:00,22.42,22.42,22.39,22.41,306600.0,22.42,22.42,22.39,22.41,306600.0
2015-06-16 10:05:00,22.41,22.41,22.36,22.39,46566.0,22.41,22.41,22.36,22.39,46566.0
2015-06-16 10:10:00,22.39,22.39,22.3,22.32,105936.0,22.39,22.39,22.3,22.32,105936.0
2015-06-16 10:15:00,22.32,22.34,22.3,22.32,163656.0,22.32,22.34,22.3,22.32,163656.0
2015-06-16 10:20:00,22.32,22.33,22.3,22.31,135000.0,22.32,22.33,22.3,22.31,135000.0
2015-06-16 10:25:00,22.31,22.31,22.28,22.31,19836.0,22.31,22.31,22.28,22.31,19836.0
2015-06-16 10:30:00,22.31,22.34,22.3,22.33,33720.0,22.31,22.34,22.3,22.33,33720.0
2015-06-16 10:35:00,22.34,22.37,22.33,22.34,33000.0,22.34,22.37,22.33,22.34,33000.0
2015-06-16 10:40:00,22.36,22.4,22.35,22.4,24000.0,22.36,22.4,22.35,22.4,24000.0
2015-06-16 10:45:00,22.4,22.4,22.38,22.38,40200.0,22.4,22.4,22.38,22.38,40200.0
2015-06-16 10:50:00,22.38,22.44,22.38,22.44,59046.0,22.38,22.44,22.38,22.44,59046.0
2015-06-16 10:55:00,22.44,22.46,22.41,22.41,37200.0,22.44,22.46,22.41,22.41,37200.0
2015-06-16 11:00:00,22.42,22.45,22.42,22.44,59910.0,22.42,22.45,22.42,22.44,59910.0
2015-06-16 11:05:00,22.44,22.49,22.42,22.49,158400.0,22.44,22.49,22.42,22.49,158400.0
2015-06-16 11:10:00,22.49,22.52,22.49,22.51,63540.0,22.49,22.52,22.49,22.51,63540.0
2015-06-16 11:15:00,22.52,22.55,22.52,22.53,108000.0,22.52,22.55,22.52,22.53,108000.0
2015-06-16 11:20:00,22.54,22.58,22.53,22.58,130506.0,22.54,22.58,22.53,22.58,130506.0
2015-06-16 11:25:00,22.58,22.59,22.56,22.58,283284.0,22.58,22.59,22.56,22.58,283284.0
2015-06-16 11:30:00,22.58,22.61,22.58,22.58,146070.0,22.58,22.61,22.58,22.58,146070.0
2015-06-16 11:35:00,22.58,22.61,22.56,22.57,516864.0,22.58,22.61,22.56,22.57,516864.0
2015-06-16 11:40:00,22.57,22.63,22.57,22.61,159114.0,22.57,22.63,22.57,22.61,159114.0
2015-06-16 11:45:00,22.61,22.65,22.61,22.62,53946.0,22.61,22.65,22.61,22.62,53946.0
2015-06-16 11:50:00,22.62,22.67,22.62,22.66,80316.0,22.62,22.67,22.62,22.66,80316.0
2015-06-16 11:55:00,22.67,22.7,22.65,22.67,154974.0,22.67,22.7,22.65,22.67,154974.0
2015-06-16 12:00:00,22.67,22.69,22.64,22.67,141132.0,22.67,22.69,22.64,22.67,141132.0
2015-06-16 12:05:00,22.68,22.74,22.68,22.7,147996.0,22.68,22.74,22.68,22.7,147996.0
2015-06-16 12:10:00,22.7,22.71,22.65,22.67,152580.0,22.7,22.71,22.65,22.67,152580.0
2015-06-16 12:15:00,22.68,22.75,22.68,22.72,159906.0,22.68,22.75,22.68,22.72,159906.0
2015-06-16 12:20:00,22.72,22.82,22.71,22.8,81726.0,22.72,22.82,22.71,22.8,81726.0
2015-06-16 12:25:00,22.75,22.76,22.71,22.75,30528.0,22.75,22.76,22.71,22.75,30528.0
2015-06-16 12:30:00,22.72,22.78,22.71,22.73,244800.0,22.72,22.78,22.71,22.73,244800.0
2015-06-16 12:35:00,22.73,22.82,22.72,22.78,152028.0,22.73,22.82,22.72,22.78,152028.0
2015-06-16 12:40:00,22.78,22.78,22.72,22.77,88044.0,22.78,22.78,22.72,22.77,88044.0
2015-06-16 12:45:00,22.78,22.85,22.75,22.79,251022.0,22.78,22.85,22.75,22.79,251022.0
2015-06-16 12:50:00,22.81,22.81,22.79,22.8,15600.0,22.81,22.81,22.79,22.8,15600.0
2015-06-16 12:55:00,22.79,22.8,22.74,22.74,24540.0,22.79,22.8,22.74,22.74,24540.0
2015-06-16 13:00:00,22.75,22.76,22.72,22.72,31368.0,22.75,22.76,22.72,22.72,31368.0
2015-06-16 13:05:00,22.72,22.74,22.7,22.71,62214.0,22.72,22.74,22.7,22.71,62214.0
2015-06-16 13:10:00,22.71,22.75,22.69,22.74,24594.0,22.71,22.75,22.69,22.74,24594.0
2015-06-16 13:15:00,22.72,22.73,22.72,22.72,8232.0,22.72,22.73,22.72,22.72,8232.0
2015-06-16 13:20:00,22.72,22.78,22.72,22.78,327264.0,22.72,22.78,22.72,22.78,327264.0
2015-06-16 13:25:00,22.77,22.86,22.75,22.86,131430.0,22.77,22.86,22.75,22.86,131430.0
2015-06-16 13:30:00,22.86,22.94,22.83,22.83,156570.0,22.86,22.94,22.83,22.83,156570.0
2015-06-16 13:35:00,22.83,22.89,22.81,22.85,85980.0,22.83,22.89,22.81,22.85,85980.0
2015-06-16 13:40:00,22.86,22.96,22.86,22.91,74700.0,22.86,22.96,22.86,22.91,74700.0
2015-06-16 13:45:00,22.9,22.9,22.82,22.87,67260.0,22.9,22.9,22.82,22.87,67260.0
2015-06-16 13:50:00,22.85,22.85,22.79,22.81,51840.0,22.85,22.85,22.79,22.81,51840.0
2015-06-16 13:55:00,22.81,22.82,22.75,22.75,108840.0,22.81,22.82,22.75,22.75,108840.0
2015-06-16 14:00:00,22.75,22.77,22.73,22.77,30000.0,22.75,22.77,22.73,22.77,30000.0
2015-06-16 14:05:00,22.77,22.82,22.77,22.82,96630.0,22.77,22.82,22.77,22.82,96630.0
2015-06-16 14:10:00,22.82,22.86,22.82,22.83,44478.0,22.82,22.86,22.82,22.83,44478.0
2015-06-16 14:15:00,22.82,22.85,22.82,22.84,26400.0,22.82,22.85,22.82,22.84,26400.0
2015-06-16 14:20:00,22.83,22.85,22.83,22.85,55356.0,22.83,22.85,22.83,22.85,55356.0
2015-06-16 14:25:00,22.85,22.87,22.82,22.82,32400.0,22.85,22.87,22.82,22.82,32400.0
2015-06-16 14:30:00,22.82,22.84,22.82,22.84,37800.0,22.82,22.84,22.82,22.84,37800.0
2015-06-16 14:35:00,22.83,22.85,22.83,22.83,57936.0,22.83,22.85,22.83,22.83,57936.0
2015-06-16 14:40:00,22.82,22.92,22.82,22.91,114852.0,22.82,22.92,22.82,22.91,114852.0
2015-06-16 14:45:00,22.9,22.9,22.87,22.87,56004.0,22.9,22.9,22.87,22.87,56004.0
2015-06-16 14:50:00,22.87,22.91,22.85,22.91,138762.0,22.87,22.91,22.85,22.91,138762.0
2015-06-16 14:55:00,22.93,23.04,22.93,23.02,561660.0,22.93,23.04,22.93,23.02,561660.0
2015-06-16 15:00:00,23.01,23.02,22.93,22.94,99120.0,23.01,23.02,22.93,22.94,99120.0
2015-06-16 15:05:00,22.93,22.95,22.92,22.93,60000.0,22.93,22.95,22.92,22.93,60000.0
2015-06-16 15:10:00,22.93,22.96,22.93,22.94,160932.0,22.93,22.96,22.93,22.94,160932.0
2015-06-16 15:15:00,22.94,22.96,22.93,22.96,164118.0,22.94,22.96,22.93,22.96,164118.0
2015-06-16 15:20:00,22.95,22.96,22.94,22.96,87978.0,22.95,22.96,22.94,22.96,87978.0
2015-06-16 15:25:00,22.96,23.01,22.96,23.01,219846.0,22.96,23.01,22.96,23.01,219846.0
2015-06-16 15:30:00,23.0,23.03,23.0,23.03,149604.0,23.0,23.03,23.0,23.03,149604.0
2015-06-16 15:35:00,23.03,23.05,22.98,22.98,149004.0,23.03,23.05,22.98,22.98,149004.0
2015-06-16 15:40:00,22.99,23.0,22.94,22.95,120324.0,22.99,23.0,22.94,22.95,120324.0
2015-06-16 15:45:00,22.95,22.97,22.93,22.97,205116.0,22.95,22.97,22.93,22.97,205116.0
2015-06-16 15:50:00,22.97,22.97,22.93,22.94,180510.0,22.97,22.97,22.93,22.94,180510.0
2015-06-16 15:55:00,22.94,23.0,22.92,22.99,782400.0,22.94,23.0,22.92,22.99,782400.0
2015-06-17 09:30:00,23.0,23.09,23.0,23.04,60432.0,23.0,23.09,23.0,23.04,60432.0
2015-06-17 09:35:00,23.03,23.03,22.93,22.99,51192.0,23.03,23.03,22.93,22.99,51192.0
2015-06-17 09:40:00,22.97,22.97,22.87,22.87,185976.0,22.97,22.97,22.87,22.87,185976.0
2015-06-17 09:45:00,22.86,22.86,22.8,22.8,26736.0,22.86,22.86,22.8,22.8,26736.0
2015-06-17 09:50:00,22.8,22.82,22.75,22.77,77202.0,22.8,22.82,22.75,22.77,77202.0
2015-06-17 09:55:00,22.78,22.79,22.75,22.77,61296.0,22.78,22.79,22.75,22.77,61296.0
2015-06-17 10:00:00,22.77,22.85,22.76,22.81,35100.0,22.77,22.85,22.76,22.81,35100.0
2015-06-17 10:05:00,22.81,22.86,22.8,22.86,50100.0,22.81,22.86,22.8,22.86,50100.0
2015-06-17 10:10:00,22.84,22.86,22.8,22.86,52800.0,22.84,22.86,22.8,22.86,52800.0
2015-06-17 10:15:00,22.86,22.86,22.79,22.8,35850.0,22.86,22.86,22.79,22.8,35850.0
2015-06-17 10:20:00,22.8,22.81,22.73,22.76,81678.0,22.8,22.81,22.73,22.76,81678.0
2015-06-17 10:25:00,22.77,22.81,22.76,22.8,28800.0,22.77,22.81,22.76,22.8,28800.0
2015-06-17 10:30:00,22.79,22.8,22.74,22.77,38250.0,22.79,22.8,22.74,22.77,38250.0
2015-06-17 10:35:00,22.79,22.81,22.75,22.78,46284.0,22.79,22.81,22.75,22.78,46284.0
2015-06-17 10:40:00,22.79,22.8,22.76,22.77,40338.0,22.79,22.8,22.76,22.77,40338.0
2015-06-17 10:45:00,22.76,22.83,22.76,22.82,37680.0,22.76,22.83,22.76,22.82,37680.0
2015-06-17 10:50:00,22.84,22.85,22.79,22.81,48000.0,22.84,22.85,22.79,22.81,48000.0
2015-06-17 10:55:00,22.81,22.81,22.77,22.79,24810.0,22.81,22.81,22.77,22.79,24810.0
2015-06-17 11:00:00,22.8,22.83,22.77,22.83,25854.0,22.8,22.83,22.77,22.83,25854.0
2015-06-17 11:05:00,22.83,22.83,22.8,22.81,27288.0,22.83,22.83,22.8,22.81,27288.0
2015-06-17 11:10:00,22.81,22.84,22.77,22.78,41400.0,22.81,22.84,22.77,22.78,41400.0
2015-06-17 11:15:00,22.78,22.78,22.76,22.76,28230.0,22.78,22.78,22.76,22.76,28230.0
2015-06-17 11:20:00,22.76,22.77,22.73,22.76,63468.0,22.76,22.77,22.73,22.76,63468.0
2015-06-17 11:25:00,22.75,22.75,22.72,22.74,23400.0,22.75,22.75,22.72,22.74,23400.0
2015-06-17 11:30:00,22.75,22.76,22.75,22.75,30786.0,22.75,22.76,22.75,22.75,30786.0
2015-06-17 11:35:00,22.75,22.77,22.75,22.76,66918.0,22.75,22.77,22.75,22.76,66918.0
2015-06-17 11:40:00,22.75,22.77,22.74,22.76,41406.0,22.75,22.77,22.74,22.76,41406.0
2015-06-17 11:45:00,22.76,22.77,22.74,22.75,34200.0,22.76,22.77,22.74,22.75,34200.0
2015-06-17 11:50:00,22.76,22.76,22.75,22.76,50706.0,22.76,22.76,22.75,22.76,50706.0
2015-06-17 11:55:00,22.75,22.76,22.75,22.75,21090.0,22.75,22.76,22.75,22.75,21090.0
2015-06-17 12:00:00,22.76,22.76,22.75,22.75,69900.0,22.76,22.76,22.75,22.75,69900.0
2015-06-17 12:05:00,22.75,22.76,22.73,22.74,67026.0,22.75,22.76,22.73,22.74,67026.0
2015-06-17 12:10:00,22.74,22.74,22.72,22.72,43800.0,22.74,22.74,22.72,22.72,43800.0
2015-06-17 12:15:00,22.71,22.71,22.67,22.71,162558.0,22.71,22.71,22.67,22.71,162558.0
2015-06-17 12:20:00,22.71,22.73,22.7,22.73,112728.0,22.71,22.73,22.7,22.73,112728.0
2015-06-17 12:25:00,22.73,22.75,22.7,22.72,84000.0,22.73,22.75,22.7,22.72,84000.0
2015-06-17 12:30:00,22.72,22.72,22.71,22.72,36672.0,22.72,22.72,22.71,22.72,36672.0
2015-06-17 12:35:00,22.73,22.75,22.72,22.72,35136.0,22.73,22.75,22.72,22.72,35136.0
2015-06-17 12:40:00,22.73,22.76,22.71,22.72,72000.0,22.73,22.76,22.71,22.72,72000.0
2015-06-17 12:45:00,22.73,22.74,22.72,22.72,34800.0,22.73,22.74,22.72,22.72,34800.0
2015-06-17 12:50:00,22.72,22.72,22.71,22.72,62640.0,22.72,22.72,22.71,22.72,62640.0
2015-06-17 12:55:00,22.71,22.74,22.71,22.74,20022.0,22.71,22.74,22.71,22.74,20022.0
2015-06-17 13:00:00,22.73,22.74,22.72,22.73,42498.0,22.73,22.74,22.72,22.73,42498.0
2015-06-17 13:05:00,22.73,22.75,22.72,22.72,18648.0,22.73,22.75,22.72,22.72,18648.0
2015-06-17 13:10:00,22.73,22.76,22.72,22.72,26400.0,22.73,22.76,22.72,22.72,26400.0
2015-06-17 13:15:00,22.73,22.74,22.72,22.74,9600.0,22.73,22.74,22.72,22.74,9600.0
2015-06-17 13:20:00,22.75,22.77,22.74,22.77,23400.0,22.75,22.77,22.74,22.77,23400.0
2015-06-17 13:25:00,22.76,22.77,22.75,22.75,14724.0,22.76,22.77,22.75,22.75,14724.0
2015-06-17 13:30:00,22.74,22.74,22.72,22.73,13800.0,22.74,22.74,22.72,22.73,13800.0
2015-06-17 13:35:00,22.72,22.74,22.71,22.74,22950.0,22.72,22.74,22.71,22.74,22950.0
2015-06-17 13:40:00,22.73,22.74,22.72,22.74,47604.0,22.73,22.74,22.72,22.74,47604.0
2015-06-17 13:45:00,22.74,22.76,22.72,22.75,50610.0,22.74,22.76,22.72,22.75,50610.0
2015-06-17 13:50:00,22.75,22.78,22.75,22.78,9672.0,22.75,22.78,22.75,22.78,9672.0
2015-06-17 13:55:00,22.78,22.81,22.78,22.81,21582.0,22.78,22.81,22.78,22.81,21582.0
2015-06-17 14:00:00,22.8,22.89,22.71,22.83,85428.0,22.8,22.89,22.71,22.83,85428.0
2015-06-17 14:05:00,22.85,22.88,22.83,22.86,29400.0,22.85,22.88,22.83,22.86,29400.0
2015-06-17 14:10:00,22.87,22.88,22.83,22.87,28980.0,22.87,22.88,22.83,22.87,28980.0
2015-06-17 14:15:00,22.88,22.9,22.83,22.84,37872.0,22.88,22.9,22.83,22.84,37872.0
2015-06-17 14:20:00,22.82,22.82,22.77,22.77,31260.0,22.82,22.82,22.77,22.77,31260.0
2015-06-17 14:25:00,22.78,22.83,22.78,22.79,31932.0,22.78,22.83,22.78,22.79,31932.0
2015-06-17 14:30:00,22.79,22.84,22.78,22.84,33000.0,22.79,22.84,22.78,22.84,33000.0
2015-06-17 14:35:00,22.83,22.88,22.8,22.87,44118.0,22.83,22.88,22.8,22.87,44118.0
2015-06-17 14:40:00,22.89,22.91,22.87,22.9,41400.0,22.89,22.91,22.87,22.9,41400.0
2015-06-17 14:45:00,22.9,22.93,22.89,22.92,24000.0,22.9,22.93,22.89,22.92,24000.0
2015-06-17 14:50:00,22.91,22.93,22.88,22.93,42456.0,22.91,22.93,22.88,22.93,42456.0
2015-06-17 14:55:00,22.92,22.92,22.87,22.9,60240.0,22.92,22.92,22.87,22.9,60240.0
2015-06-17 15:00:00,22.92,22.92,22.9,22.92,70200.0,22.92,22.92,22.9,22.92,70200.0
2015-06-17 15:05:00,22.92,22.93,22.89,22.89,74400.0,22.92,22.93,22.89,22.89,74400.0
2015-06-17 15:10:00,22.89,22.91,22.88,22.91,90876.0,22.89,22.91,22.88,22.91,90876.0
2015-06-17 15:15:00,22.91,22.96,22.91,22.95,75936.0,22.91,22.96,22.91,22.95,75936.0
2015-06-17 15:20:00,22.95,22.97,22.94,22.95,79350.0,22.95,22.97,22.94,22.95,79350.0
2015-06-17 15:25:00,22.96,24.01,22.95,23.74,3221586.0,22.96,24.01,22.95,23.74,3221586.0
2015-06-17 15:30:00,23.72,23.98,23.5,23.93,2373012.0,23.72,23.98,23.5,23.93,2373012.0
2015-06-17 15:35:00,23.96,24.07,23.59,23.59,1318398.0,23.96,24.07,23.59,23.59,1318398.0
2015-06-17 15:40:00,23.6,23.77,23.58,23.61,955152.0,23.6,23.77,23.58,23.61,955152.0
2015-06-17 15:45:00,23.61,23.62,23.44,23.47,473736.0,23.61,23.62,23.44,23.47,473736.0
2015-06-17 15:50:00,23.47,23.53,23.42,23.48,622086.0,23.47,23.53,23.42,23.48,622086.0
2015-06-17 15:55:00,23.48,23.69,23.48,23.6,1690806.0,23.48,23.69,23.48,23.6,1690806.0
2015-06-18 09:30:00,23.61,23.88,23.51,23.86,246390.0,23.61,23.88,23.51,23.86,246390.0
2015-06-18 09:35:00,23.87,23.91,23.82,23.84,169482.0,23.87,23.91,23.82,23.84,169482.0
2015-06-18 09:40:00,23.83,23.97,23.82,23.95,181602.0,23.83,23.97,23.82,23.95,181602.0
2015-06-18 09:45:00,23.95,24.16,23.95,24.14,322266.0,23.95,24.16,23.95,24.14,322266.0
2015-06-18 09:50:00,24.14,24.15,23.92,23.97,180480.0,24.14,24.15,23.92,23.97,180480.0
2015-06-18 09:55:00,23.99,24.06,23.94,24.0,123792.0,23.99,24.06,23.94,24.0,123792.0
2015-06-18 10:00:00,24.0,24.01,23.94,23.97,120660.0,24.0,24.01,23.94,23.97,120660.0
2015-06-18 10:05:00,24.0,24.1,23.97,24.08,39402.0,24.0,24.1,23.97,24.08,39402.0
2015-06-18 10:10:00,24.08,24.09,24.03,24.08,95454.0,24.08,24.09,24.03,24.08,95454.0
2015-06-18 10:15:00,24.07,24.08,23.99,24.02,581790.0,24.07,24.08,23.99,24.02,581790.0
2015-06-18 10:20:00,24.03,24.06,23.99,24.05,72546.0,24.03,24.06,23.99,24.05,72546.0
2015-06-18 10:25:00,24.03,24.1,24.02,24.1,101304.0,24.03,24.1,24.02,24.1,101304.0
2015-06-18 10:30:00,24.1,24.13,24.05,24.06,70590.0,24.1,24.13,24.05,24.06,70590.0
2015-06-18 10:35:00,24.06,24.07,23.93,23.96,96786.0,24.06,24.07,23.93,23.96,96786.0
2015-06-18 10:40:00,23.95,23.95,23.91,23.94,76476.0,23.95,23.95,23.91,23.94,76476.0
2015-06-18 10:45:00,23.95,23.97,23.93,23.96,52788.0,23.95,23.97,23.93,23.96,52788.0
2015-06-18 10:50:00,23.96,23.97,23.89,23.89,69828.0,23.96,23.97,23.89,23.89,69828.0
2015-06-18 10:55:00,23.9,23.92,23.86,23.92,69504.0,23.9,23.92,23.86,23.92,69504.0
2015-06-18 11:00:00,23.92,23.96,23.89,23.94,64074.0,23.92,23.96,23.89,23.94,64074.0
2015-06-18 11:05:00,23.93,24.0,23.91,24.0,105564.0,23.93,24.0,23.91,24.0,105564.0
2015-06-18 11:10:00,23.99,24.02,23.97,24.01,92220.0,23.99,24.02,23.97,24.01,92220.0
2015-06-18 11:15:00,24.0,24.01,23.98,24.01,61152.0,24.0,24.01,23.98,24.01,61152.0
2015-06-18 11:20:00,24.0,24.02,23.99,24.02,159402.0,24.0,24.02,23.99,24.02,159402.0
2015-06-18 11:25:00,24.02,24.06,24.01,24.06,71790.0,24.02,24.06,24.01,24.06,71790.0
2015-06-18 11:30:00,24.06,24.1,24.05,24.1,112164.0,24.06,24.1,24.05,24.1,112164.0
2015-06-18 11:35:00,24.1,24.11,24.09,24.09,38568.0,24.1,24.11,24.09,24.09,38568.0
2015-06-18 11:40:00,24.09,24.15,24.09,24.11,85254.0,24.09,24.15,24.09,24.11,85254.0
2015-06-18 11:45:00,24.11,24.11,24.07,24.08,34446.0,24.11,24.11,24.07,24.08,34446.0
2015-06-18 11:50:00,24.08,24.08,24.06,24.06,28200.0,24.08,24.08,24.06,24.06,28200.0
2015-06-18 11:55:00,24.05,24.08,24.03,24.05,41298.0,24.05,24.08,24.03,24.05,41298.0
2015-06-18 12:00:00,24.05,24.1,24.05,24.06,46200.0,24.05,24.1,24.05,24.06,46200.0
2015-06-18 12:05:00,24.05,24.07,24.04,24.07,48066.0,24.05,24.07,24.04,24.07,48066.0
2015-06-18 12:10:00,24.06,24.1,24.06,24.09,41364.0,24.06,24.1,24.06,24.09,41364.0
2015-06-18 12:15:00,24.09,24.16,24.09,24.16,113544.0,24.09,24.16,24.09,24.16,113544.0
2015-06-18 12:20:00,24.16,24.23,24.16,24.22,194484.0,24.16,24.23,24.16,24.22,194484.0
2015-06-18 12:25:00,24.22,24.25,24.21,24.24,71370.0,24.22,24.25,24.21,24.24,71370.0
2015-06-18 12:30:00,24.24,24.29,24.24,24.28,129198.0,24.24,24.29,24.24,24.28,129198.0
2015-06-18 12:35:00,24.28,24.3,24.24,24.29,103914.0,24.28,24.3,24.24,24.29,103914.0
2015-06-18 12:40:00,24.29,24.32,24.28,24.32,112842.0,24.29,24.32,24.28,24.32,112842.0
2015-06-18 12:45:00,24.32,24.33,24.31,24.33,147930.0,24.32,24.33,24.31,24.33,147930.0
2015-06-18 12:50:00,24.33,24.33,24.29,24.32,72084.0,24.33,24.33,24.29,24.32,72084.0
2015-06-18 12:55:00,24.32,24.46,24.32,24.43,277524.0,24.32,24.46,24.32,24.43,277524.0
2015-06-18 13:00:00,24.43,24.44,24.37,24.38,85500.0,24.43,24.44,24.37,24.38,85500.0
2015-06-18 13:05:00,24.38,24.42,24.37,24.41,163170.0,24.38,24.42,24.37,24.41,163170.0
2015-06-18 13:10:00,24.4,24.41,24.38,24.39,69288.0,24.4,24.41,24.38,24.39,69288.0
2015-06-18 13:15:00,24.39,24.4,24.38,24.39,58620.0,24.39,24.4,24.38,24.39,58620.0
2015-06-18 13:20:00,24.38,24.39,24.32,24.35,155460.0,24.38,24.39,24.32,24.35,155460.0
2015-06-18 13:25:00,24.36,24.41,24.33,24.4,84078.0,24.36,24.41,24.33,24.4,84078.0
2015-06-18 13:30:00,24.4,24.44,24.39,24.43,313902.0,24.4,24.44,24.39,24.43,313902.0
2015-06-18 13:35:00,24.43,24.48,24.4,24.46,730356.0,24.43,24.48,24.4,24.46,730356.0
2015-06-18 13:40:00,24.45,24.45,24.4,24.42,342846.0,24.45,24.45,24.4,24.42,342846.0
2015-06-18 13:45:00,24.42,24.46,24.39,24.41,307140.0,24.42,24.46,24.39,24.41,307140.0
2015-06-18 13:50:00,24.42,24.48,24.42,24.46,555330.0,24.42,24.48,24.42,24.46,555330.0
2015-06-18 13:55:00,24.47,24.48,24.44,24.46,237840.0,24.47,24.48,24.44,24.46,237840.0
2015-06-18 14:00:00,24.45,24.45,24.39,24.39,70242.0,24.45,24.45,24.39,24.39,70242.0
2015-06-18 14:05:00,24.38,24.38,24.3,24.31,107370.0,24.38,24.38,24.3,24.31,107370.0
2015-06-18 14:10:00,24.32,24.32,24.25,24.25,93510.0,24.32,24.32,24.25,24.25,93510.0
2015-06-18 14:15:00,24.25,24.25,24.22,24.22,65400.0,24.25,24.25,24.22,24.22,65400.0
2015-06-18 14:20:00,24.22,24.28,24.21,24.25,82038.0,24.22,24.28,24.21,24.25,82038.0
2015-06-18 14:25:00,24.26,24.3,24.25,24.27,106542.0,24.26,24.3,24.25,24.27,106542.0
2015-06-18 14:30:00,24.28,24.31,24.24,24.24,85284.0,24.28,24.31,24.24,24.24,85284.0
2015-06-18 14:35:00,24.23,24.23,24.2,24.22,123168.0,24.23,24.23,24.2,24.22,123168.0
2015-06-18 14:40:00,24.22,24.26,24.22,24.25,48408.0,24.22,24.26,24.22,24.25,48408.0
2015-06-18 14:45:00,24.25,24.34,24.25,24.34,211380.0,24.25,24.34,24.25,24.34,211380.0
2015-06-18 14:50:00,24.35,24.36,24.33,24.36,142806.0,24.35,24.36,24.33,24.36,142806.0
2015-06-18 14:55:00,24.35,24.35,24.32,24.32,128748.0,24.35,24.35,24.32,24.32,128748.0
2015-06-18 15:00:00,24.32,24.32,24.28,24.29,82728.0,24.32,24.32,24.28,24.29,82728.0
2015-06-18 15:05:00,24.29,24.29,24.25,24.25,46800.0,24.29,24.29,24.25,24.25,46800.0
2015-06-18 15:10:00,24.25,24.28,24.24,24.25,157560.0,24.25,24.28,24.24,24.25,157560.0
2015-06-18 15:15:00,24.25,24.26,24.23,24.25,133440.0,24.25,24.26,24.23,24.25,133440.0
2015-06-18 15:20:00,24.25,24.27,24.25,24.25,176172.0,24.25,24.27,24.25,24.25,176172.0
2015-06-18 15:25:00,24.25,24.28,24.25,24.27,75132.0,24.25,24.28,24.25,24.27,75132.0
2015-06-18 15:30:00,24.28,24.31,24.27,24.3,110934.0,24.28,24.31,24.27,24.3,110934.0
2015-06-18 15:35:00,24.3,24.31,24.25,24.26,132030.0,24.3,24.31,24.25,24.26,132030.0
2015-06-18 15:40:00,24.26,24.27,24.25,24.25,193446.0,24.26,24.27,24.25,24.25,193446.0
2015-06-18 15:45:00,24.25,24.26,24.24,24.25,221844.0,24.25,24.26,24.24,24.25,221844.0
2015-06-18 15:50:00,24.25,24.26,24.21,24.21,294162.0,24.25,24.26,24.21,24.21,294162.0
2015-06-18 15:55:00,24.21,24.21,24.16,24.18,580290.0,24.21,24.21,24.16,24.18,580290.0
2015-06-19 09:30:00,24.21,24.31,24.21,24.23,697116.0,24.21,24.31,24.21,24.23,697116.0
2015-06-19 09:35:00,24.26,24.26,24.2,24.23,47868.0,24.26,24.26,24.2,24.23,47868.0
2015-06-19 09:40:00,24.22,24.25,24.19,24.23,34272.0,24.22,24.25,24.19,24.23,34272.0
2015-06-19 09:45:00,24.22,24.22,24.11,24.12,146658.0,24.22,24.22,24.11,24.12,146658.0
2015-06-19 09:50:00,24.13,24.13,24.06,24.09,60486.0,24.13,24.13,24.06,24.09,60486.0
2015-06-19 09:55:00,24.1,24.19,24.09,24.19,152832.0,24.1,24.19,24.09,24.19,152832.0
2015-06-19 10:00:00,24.16,24.18,24.12,24.14,20286.0,24.16,24.18,24.12,24.14,20286.0
2015-06-19 10:05:00,24.14,24.23,24.12,24.17,106272.0,24.14,24.23,24.12,24.17,106272.0
2015-06-19 10:10:00,24.17,24.18,24.13,24.15,93120.0,24.17,24.18,24.13,24.15,93120.0
2015-06-19 10:15:00,24.15,24.17,24.11,24.16,92400.0,24.15,24.17,24.11,24.16,92400.0
2015-06-19 10:20:00,24.15,24.21,24.15,24.21,31002.0,24.15,24.21,24.15,24.21,31002.0
2015-06-19 10:25:00,24.21,24.24,24.17,24.17,47346.0,24.21,24.24,24.17,24.17,47346.0
2015-06-19 10:30:00,24.17,24.17,24.11,24.15,47064.0,24.17,24.17,24.11,24.15,47064.0
2015-06-19 10:35:00,24.15,24.15,24.1,24.11,47778.0,24.15,24.15,24.1,24.11,47778.0
2015-06-19 10:40:00,24.11,24.13,24.1,24.11,54552.0,24.11,24.13,24.1,24.11,54552.0
2015-06-19 10:45:00,24.13,24.2,24.12,24.19,61200.0,24.13,24.2,24.12,24.19,61200.0
2015-06-19 10:50:00,24.19,24.22,24.19,24.21,33780.0,24.19,24.22,24.19,24.21,33780.0
2015-06-19 10:55:00,24.22,24.22,24.19,24.19,29022.0,24.22,24.22,24.19,24.19,29022.0
2015-06-19 11:00:00,24.2,24.24,24.2,24.24,41982.0,24.2,24.24,24.2,24.24,41982.0
2015-06-19 11:05:00,24.25,24.27,24.25,24.27,9000.0,24.25,24.27,24.25,24.27,9000.0
2015-06-19 11:10:00,24.27,24.29,24.22,24.22,46848.0,24.27,24.29,24.22,24.22,46848.0
2015-06-19 11:15:00,24.21,24.22,24.19,24.19,21582.0,24.21,24.22,24.19,24.19,21582.0
2015-06-19 11:20:00,24.2,24.24,24.2,24.24,10380.0,24.2,24.24,24.2,24.24,10380.0
2015-06-19 11:25:00,24.22,24.27,24.22,24.27,37086.0,24.22,24.27,24.22,24.27,37086.0
2015-06-19 11:30:00,24.27,24.28,24.26,24.27,36618.0,24.27,24.28,24.26,24.27,36618.0
2015-06-19 11:35:00,24.29,24.32,24.28,24.32,41400.0,24.29,24.32,24.28,24.32,41400.0
2015-06-19 11:40:00,24.32,24.34,24.32,24.32,68016.0,24.32,24.34,24.32,24.32,68016.0
2015-06-19 11:45:00,24.32,24.33,24.3,24.33,25200.0,24.32,24.33,24.3,24.33,25200.0
2015-06-19 11:50:00,24.32,24.33,24.3,24.31,25194.0,24.32,24.33,24.3,24.31,25194.0
2015-06-19 11:55:00,24.31,24.32,24.3,24.31,31026.0,24.31,24.32,24.3,24.31,31026.0
2015-06-19 12:00:00,24.32,24.32,24.29,24.31,46140.0,24.32,24.32,24.29,24.31,46140.0
2015-06-19 12:05:00,24.31,24.31,24.28,24.3,18660.0,24.31,24.31,24.28,24.3,18660.0
2015-06-19 12:10:00,24.3,24.3,24.28,24.29,25056.0,24.3,24.3,24.28,24.29,25056.0
2015-06-19 12:15:00,24.29,24.29,24.27,24.27,48762.0,24.29,24.29,24.27,24.27,48762.0
2015-06-19 12:20:00,24.27,24.29,24.25,24.29,45006.0,24.27,24.29,24.25,24.29,45006.0
2015-06-19 12:25:00,24.29,24.32,24.28,24.32,41676.0,24.29,24.32,24.28,24.32,41676.0
2015-06-19 12:30:00,24.32,24.33,24.3,24.32,27300.0,24.32,24.33,24.3,24.32,27300.0
2015-06-19 12:35:00,24.31,24.35,24.31,24.35,83226.0,24.31,24.35,24.31,24.35,83226.0
2015-06-19 12:40:00,24.34,24.36,24.34,24.34,51804.0,24.34,24.36,24.34,24.34,51804.0
2015-06-19 12:45:00,24.34,24.36,24.33,24.36,30774.0,24.34,24.36,24.33,24.36,30774.0
2015-06-19 12:50:00,24.36,24.36,24.34,24.34,35226.0,24.36,24.36,24.34,24.34,35226.0
2015-06-19 12:55:00,24.33,24.34,24.31,24.32,23562.0,24.33,24.34,24.31,24.32,23562.0
2015-06-19 13:00:00,24.32,24.33,24.3,24.33,37800.0,24.32,24.33,24.3,24.33,37800.0
2015-06-19 13:05:00,24.31,24.32,24.31,24.32,42720.0,24.31,24.32,24.31,24.32,42720.0
2015-06-19 13:10:00,24.32,24.33,24.32,24.32,39150.0,24.32,24.33,24.32,24.32,39150.0
2015-06-19 13:15:00,24.32,24.35,24.32,24.34,29982.0,24.32,24.35,24.32,24.34,29982.0
2015-06-19 13:20:00,24.35,24.36,24.33,24.35,33000.0,24.35,24.36,24.33,24.35,33000.0
2015-06-19 13:25:00,24.34,24.4,24.34,24.4,59280.0,24.34,24.4,24.34,24.4,59280.0
2015-06-19 13:30:00,24.39,24.42,24.38,24.42,38100.0,24.39,24.42,24.38,24.42,38100.0
2015-06-19 13:35:00,24.41,24.42,24.4,24.41,58506.0,24.41,24.42,24.4,24.41,58506.0
2015-06-19 13:40:00,24.41,24.42,24.37,24.4,74454.0,24.41,24.42,24.37,24.4,74454.0
2015-06-19 13:45:00,24.41,24.42,24.37,24.39,43200.0,24.41,24.42,24.37,24.39,43200.0
2015-06-19 13:50:00,24.38,24.38,24.35,24.36,64512.0,24.38,24.38,24.35,24.36,64512.0
2015-06-19 13:55:00,24.37,24.38,24.35,24.36,68334.0,24.37,24.38,24.35,24.36,68334.0
2015-06-19 14:00:00,24.36,24.39,24.35,24.36,97404.0,24.36,24.39,24.35,24.36,97404.0
2015-06-19 14:05:00,24.37,24.37,24.34,24.35,132042.0,24.37,24.37,24.34,24.35,132042.0
2015-06-19 14:10:00,24.35,24.38,24.34,24.37,48900.0,24.35,24.38,24.34,24.37,48900.0
2015-06-19 14:15:00,24.37,24.37,24.36,24.36,43410.0,24.37,24.37,24.36,24.36,43410.0
2015-06-19 14:20:00,24.37,24.38,24.36,24.38,57690.0,24.37,24.38,24.36,24.38,57690.0
2015-06-19 14:25:00,24.38,24.38,24.36,24.38,28200.0,24.38,24.38,24.36,24.38,28200.0
2015-06-19 14:30:00,24.38,24.39,24.37,24.39,58032.0,24.38,24.39,24.37,24.39,58032.0
2015-06-19 14:35:00,24.39,24.4,24.39,24.4,40440.0,24.39,24.4,24.39,24.4,40440.0
2015-06-19 14:40:00,24.4,24.42,24.4,24.41,42846.0,24.4,24.42,24.4,24.41,42846.0
2015-06-19 14:45:00,24.41,24.41,24.4,24.41,35772.0,24.41,24.41,24.4,24.41,35772.0
2015-06-19 14:50:00,24.41,24.41,24.4,24.4,51450.0,24.41,24.41,24.4,24.4,51450.0
2015-06-19 14:55:00,24.4,24.42,24.39,24.41,55206.0,24.4,24.42,24.39,24.41,55206.0
2015-06-19 15:00:00,24.41,24.41,24.38,24.38,67164.0,24.41,24.41,24.38,24.38,67164.0
2015-06-19 15:05:00,24.38,24.38,24.36,24.38,49806.0,24.38,24.38,24.36,24.38,49806.0
2015-06-19 15:10:00,24.39,24.41,24.38,24.39,68400.0,24.39,24.41,24.38,24.39,68400.0
2015-06-19 15:15:00,24.39,24.39,24.36,24.37,91818.0,24.39,24.39,24.36,24.37,91818.0
2015-06-19 15:20:00,24.36,24.41,24.36,24.39,107844.0,24.36,24.41,24.36,24.39,107844.0
2015-06-19 15:25:00,24.4,24.42,24.37,24.39,89094.0,24.4,24.42,24.37,24.39,89094.0
2015-06-19 15:30:00,24.39,24.42,24.37,24.42,28674.0,24.39,24.42,24.37,24.42,28674.0
2015-06-19 15:35:00,24.42,24.42,24.39,24.41,82002.0,24.42,24.42,24.39,24.41,82002.0
2015-06-19 15:40:00,24.41,24.43,24.41,24.41,123786.0,24.41,24.43,24.41,24.41,123786.0
2015-06-19 15:45:00,24.41,24.41,24.37,24.4,242604.0,24.41,24.41,24.37,24.4,242604.0
2015-06-19 15:50:00,24.4,24.41,24.39,24.39,216792.0,24.4,24.41,24.39,24.39,216792.0
2015-06-19 15:55:00,24.39,24.41,24.36,24.36,506856.0,24.39,24.41,24.36,24.36,506856.0
2015-06-22 09:30:00,24.53,24.55,24.45,24.49,230412.0,24.53,24.55,24.45,24.49,230412.0
2015-06-22 09:35:00,24.5,24.5,24.34,24.35,269646.0,24.5,24.5,24.34,24.35,269646.0
2015-06-22 09:40:00,24.35,24.38,24.31,24.34,170016.0,24.35,24.38,24.31,24.34,170016.0
2015-06-22 09:45:00,24.34,24.35,24.32,24.32,109458.0,24.34,24.35,24.32,24.32,109458.0
2015-06-22 09:50:00,24.35,24.35,24.3,24.31,93594.0,24.35,24.35,24.3,24.31,93594.0
2015-06-22 09:55:00,24.3,24.31,24.28,24.29,45726.0,24.3,24.31,24.28,24.29,45726.0
2015-06-22 10:00:00,24.29,24.29,24.23,24.24,128298.0,24.29,24.29,24.23,24.24,128298.0
2015-06-22 10:05:00,24.24,24.33,24.23,24.33,158100.0,24.24,24.33,24.23,24.33,158100.0
2015-06-22 10:10:00,24.32,24.33,24.28,24.28,43452.0,24.32,24.33,24.28,24.28,43452.0
2015-06-22 10:15:00,24.28,24.31,24.28,24.29,191556.0,24.28,24.31,24.28,24.29,191556.0
2015-06-22 10:20:00,24.29,24.3,24.24,24.29,59580.0,24.29,24.3,24.24,24.29,59580.0
2015-06-22 10:25:00,24.29,24.3,24.25,24.25,67680.0,24.29,24.3,24.25,24.25,67680.0
2015-06-22 10:30:00,24.24,24.27,24.24,24.26,88194.0,24.24,24.27,24.24,24.26,88194.0
2015-06-22 10:35:00,24.25,24.31,24.25,24.31,81708.0,24.25,24.31,24.25,24.31,81708.0
2015-06-22 10:40:00,24.32,24.32,24.27,24.27,90084.0,24.32,24.32,24.27,24.27,90084.0
2015-06-22 10:45:00,24.27,24.27,24.23,24.23,124098.0,24.27,24.27,24.23,24.23,124098.0
2015-06-22 10:50:00,24.22,24.22,24.18,24.18,75198.0,24.22,24.22,24.18,24.18,75198.0
2015-06-22 10:55:00,24.19,24.19,24.17,24.18,42924.0,24.19,24.19,24.17,24.18,42924.0
2015-06-22 11:00:00,24.17,24.2,24.17,24.18,143790.0,24.17,24.2,24.17,24.18,143790.0
2015-06-22 11:05:00,24.18,24.25,24.17,24.24,265908.0,24.18,24.25,24.17,24.24,265908.0
2015-06-22 11:10:00,24.23,24.25,24.21,24.24,361578.0,24.23,24.25,24.21,24.24,361578.0
2015-06-22 11:15:00,24.24,24.29,24.24,24.27,77370.0,24.24,24.29,24.24,24.27,77370.0
2015-06-22 11:20:00,24.27,24.27,24.22,24.22,42498.0,24.27,24.27,24.22,24.22,42498.0
2015-06-22 11:25:00,24.21,24.22,24.2,24.21,41250.0,24.21,24.22,24.2,24.21,41250.0
2015-06-22 11:30:00,24.21,24.23,24.17,24.17,84480.0,24.21,24.23,24.17,24.17,84480.0
2015-06-22 11:35:00,24.17,24.19,24.17,24.19,53214.0,24.17,24.19,24.17,24.19,53214.0
2015-06-22 11:40:00,24.18,24.19,24.15,24.17,129552.0,24.18,24.19,24.15,24.17,129552.0
2015-06-22 11:45:00,24.17,24.17,24.11,24.13,97842.0,24.17,24.17,24.11,24.13,97842.0
2015-06-22 11:50:00,24.12,24.13,24.08,24.11,168372.0,24.12,24.13,24.08,24.11,168372.0
2015-06-22 11:55:00,24.1,24.13,24.1,24.13,124602.0,24.1,24.13,24.1,24.13,124602.0
2015-06-22 12:00:00,24.13,24.13,24.12,24.12,79488.0,24.13,24.13,24.12,24.12,79488.0
2015-06-22 12:05:00,24.11,24.13,24.08,24.08,60192.0,24.11,24.13,24.08,24.08,60192.0
2015-06-22 12:10:00,24.08,24.08,24.05,24.06,195258.0,24.08,24.08,24.05,24.06,195258.0
2015-06-22 12:15:00,24.04,24.06,24.04,24.05,45582.0,24.04,24.06,24.04,24.05,45582.0
2015-06-22 12:20:00,24.05,24.06,24.04,24.05,35208.0,24.05,24.06,24.04,24.05,35208.0
2015-06-22 12:25:00,24.05,24.05,24.01,24.02,37200.0,24.05,24.05,24.01,24.02,37200.0
2015-06-22 12:30:00,24.02,24.05,24.0,24.04,58578.0,24.02,24.05,24.0,24.04,58578.0
2015-06-22 12:35:00,24.03,24.04,24.0,24.0,72708.0,24.03,24.04,24.0,24.0,72708.0
2015-06-22 12:40:00,24.02,24.02,23.99,23.99,42984.0,24.02,24.02,23.99,23.99,42984.0
2015-06-22 12:45:00,23.99,24.0,23.99,23.99,35400.0,23.99,24.0,23.99,23.99,35400.0
2015-06-22 12:50:00,24.0,24.02,23.99,24.0,90000.0,24.0,24.02,23.99,24.0,90000.0
2015-06-22 12:55:00,24.0,24.02,24.0,24.02,94536.0,24.0,24.02,24.0,24.02,94536.0
2015-06-22 13:00:00,24.02,24.08,24.02,24.08,55302.0,24.02,24.08,24.02,24.08,55302.0
2015-06-22 13:05:00,24.08,24.11,24.07,24.07,67620.0,24.08,24.11,24.07,24.07,67620.0
2015-06-22 13:10:00,24.07,24.08,24.03,24.03,36612.0,24.07,24.08,24.03,24.03,36612.0
2015-06-22 13:15:00,24.02,24.05,24.02,24.04,27108.0,24.02,24.05,24.02,24.04,27108.0
2015-06-22 13:20:00,24.03,24.06,24.03,24.06,138888.0,24.03,24.06,24.03,24.06,138888.0
2015-06-22 13:25:00,24.06,24.06,24.0,24.01,41886.0,24.06,24.06,24.0,24.01,41886.0
2015-06-22 13:30:00,24.0,24.0,23.98,23.99,42660.0,24.0,24.0,23.98,23.99,42660.0
2015-06-22 13:35:00,23.99,24.02,23.98,24.0,35976.0,23.99,24.02,23.98,24.0,35976.0
2015-06-22 13:40:00,24.02,24.06,24.02,24.06,38052.0,24.02,24.06,24.02,24.06,38052.0
2015-06-22 13:45:00,24.05,24.06,24.03,24.04,35946.0,24.05,24.06,24.03,24.04,35946.0
2015-06-22 13:50:00,24.03,24.03,24.01,24.02,49320.0,24.03,24.03,24.01,24.02,49320.0
2015-06-22 13:55:00,24.02,24.02,23.97,23.98,72168.0,24.02,24.02,23.97,23.98,72168.0
2015-06-22 14:00:00,23.99,24.01,23.98,24.01,55500.0,23.99,24.01,23.98,24.01,55500.0
2015-06-22 14:05:00,24.01,24.02,24.0,24.01,48336.0,24.01,24.02,24.0,24.01,48336.0
2015-06-22 14:10:00,24.01,24.04,23.99,24.01,114156.0,24.01,24.04,23.99,24.01,114156.0
2015-06-22 14:15:00,24.01,24.05,24.0,24.04,48660.0,24.01,24.05,24.0,24.04,48660.0
2015-06-22 14:20:00,24.05,24.08,24.05,24.06,80850.0,24.05,24.08,24.05,24.06,80850.0
2015-06-22 14:25:00,24.07,24.08,24.05,24.05,33600.0,24.07,24.08,24.05,24.05,33600.0
2015-06-22 14:30:00,24.05,24.05,24.0,24.03,91422.0,24.05,24.05,24.0,24.03,91422.0
2015-06-22 14:35:00,24.05,24.05,24.03,24.03,46200.0,24.05,24.05,24.03,24.03,46200.0
2015-06-22 14:40:00,24.03,24.04,24.02,24.03,31296.0,24.03,24.04,24.02,24.03,31296.0
2015-06-22 14:45:00,24.03,24.03,24.0,24.01,31116.0,24.03,24.03,24.0,24.01,31116.0
2015-06-22 14:50:00,24.01,24.07,24.0,24.06,73104.0,24.01,24.07,24.0,24.06,73104.0
2015-06-22 14:55:00,24.06,24.08,24.06,24.06,34956.0,24.06,24.08,24.06,24.06,34956.0
2015-06-22 15:00:00,24.06,24.06,24.04,24.06,27312.0,24.06,24.06,24.04,24.06,27312.0
2015-06-22 15:05:00,24.06,24.09,24.06,24.08,41802.0,24.06,24.09,24.06,24.08,41802.0
2015-06-22 15:10:00,24.08,24.08,24.06,24.06,40350.0,24.08,24.08,24.06,24.06,40350.0
2015-06-22 15:15:00,24.06,24.06,24.05,24.06,35868.0,24.06,24.06,24.05,24.06,35868.0
2015-06-22 15:20:00,24.06,24.07,24.03,24.04,123390.0,24.06,24.07,24.03,24.04,123390.0
2015-06-22 15:25:00,24.04,24.04,24.02,24.04,72300.0,24.04,24.04,24.02,24.04,72300.0
2015-06-22 15:30:00,24.04,24.07,24.02,24.07,84378.0,24.04,24.07,24.02,24.07,84378.0
2015-06-22 15:35:00,24.06,24.07,24.04,24.05,110580.0,24.06,24.07,24.04,24.05,110580.0
2015-06-22 15:40:00,24.05,24.06,24.05,24.05,74082.0,24.05,24.06,24.05,24.05,74082.0
2015-06-22 15:45:00,24.05,24.06,24.04,24.04,159648.0,24.05,24.06,24.04,24.04,159648.0
2015-06-22 15:50:00,24.05,24.05,24.03,24.03,122880.0,24.05,24.05,24.03,24.03,122880.0
2015-06-22 15:55:00,24.03,24.06,24.02,24.05,385110.0,24.03,24.06,24.02,24.05,385110.0
2015-06-23 09:30:00,24.19,24.31,24.01,24.02,279066.0,24.19,24.31,24.01,24.02,279066.0
2015-06-23 09:35:00,24.01,24.1,24.01,24.08,142242.0,24.01,24.1,24.01,24.08,142242.0
2015-06-23 09:40:00,24.08,24.1,24.03,24.08,48522.0,24.08,24.1,24.03,24.08,48522.0
2015-06-23 09:45:00,24.07,24.17,24.07,24.15,46548.0,24.07,24.17,24.07,24.15,46548.0
2015-06-23 09:50:00,24.17,24.18,24.08,24.1,102582.0,24.17,24.18,24.08,24.1,102582.0
2015-06-23 09:55:00,24.11,24.17,24.11,24.17,49074.0,24.11,24.17,24.11,24.17,49074.0
2015-06-23 10:00:00,24.17,24.25,24.16,24.24,86400.0,24.17,24.25,24.16,24.24,86400.0
2015-06-23 10:05:00,24.25,24.34,24.25,24.34,66810.0,24.25,24.34,24.25,24.34,66810.0
2015-06-23 10:10:00,24.34,24.37,24.29,24.37,153468.0,24.34,24.37,24.29,24.37,153468.0
2015-06-23 10:15:00,24.37,24.37,24.23,24.23,64734.0,24.37,24.37,24.23,24.23,64734.0
2015-06-23 10:20:00,24.2,24.24,24.19,24.24,61770.0,24.2,24.24,24.19,24.24,61770.0
2015-06-23 10:25:00,24.25,24.25,24.2,24.22,50742.0,24.25,24.25,24.2,24.22,50742.0
2015-06-23 10:30:00,24.22,24.27,24.22,24.25,53982.0,24.22,24.27,24.22,24.25,53982.0
2015-06-23 10:35:00,24.25,24.3,24.24,24.28,84126.0,24.25,24.3,24.24,24.28,84126.0
2015-06-23 10:40:00,24.28,24.32,24.28,24.3,131478.0,24.28,24.32,24.28,24.3,131478.0
2015-06-23 10:45:00,24.31,24.44,24.31,24.44,188640.0,24.31,24.44,24.31,24.44,188640.0
2015-06-23 10:50:00,24.41,24.5,24.4,24.5,126090.0,24.41,24.5,24.4,24.5,126090.0
2015-06-23 10:55:00,24.51,24.54,24.46,24.49,126132.0,24.51,24.54,24.46,24.49,126132.0
2015-06-23 11:00:00,24.48,24.5,24.47,24.49,101448.0,24.48,24.5,24.47,24.49,101448.0
2015-06-23 11:05:00,24.48,24.48,24.42,24.42,74844.0,24.48,24.48,24.42,24.42,74844.0
2015-06-23 11:10:00,24.41,24.41,24.31,24.31,73110.0,24.41,24.41,24.31,24.31,73110.0
2015-06-23 11:15:00,24.31,24.33,24.24,24.26,51066.0,24.31,24.33,24.24,24.26,51066.0
2015-06-23 11:20:00,24.25,24.25,24.2,24.2,44196.0,24.25,24.25,24.2,24.2,44196.0
2015-06-23 11:25:00,24.21,24.21,24.17,24.18,20226.0,24.21,24.21,24.17,24.18,20226.0
2015-06-23 11:30:00,24.18,24.21,24.16,24.21,34086.0,24.18,24.21,24.16,24.21,34086.0
2015-06-23 11:35:00,24.2,24.24,24.17,24.17,46218.0,24.2,24.24,24.17,24.17,46218.0
2015-06-23 11:40:00,24.17,24.17,24.14,24.17,18288.0,24.17,24.17,24.14,24.17,18288.0
2015-06-23 11:45:00,24.16,24.18,24.13,24.15,16836.0,24.16,24.18,24.13,24.15,16836.0
2015-06-23 11:50:00,24.14,24.19,24.14,24.19,22974.0,24.14,24.19,24.14,24.19,22974.0
2015-06-23 11:55:00,24.2,24.21,24.17,24.21,24300.0,24.2,24.21,24.17,24.21,24300.0
2015-06-23 12:00:00,24.19,24.19,24.14,24.16,16338.0,24.19,24.19,24.14,24.16,16338.0
2015-06-23 12:05:00,24.15,24.15,24.14,24.14,17502.0,24.15,24.15,24.14,24.14,17502.0
2015-06-23 12:10:00,24.13,24.13,24.12,24.12,25206.0,24.13,24.13,24.12,24.12,25206.0
2015-06-23 12:15:00,24.11,24.11,24.06,24.06,39000.0,24.11,24.11,24.06,24.06,39000.0
2015-06-23 12:20:00,24.07,24.07,24.0,24.02,61692.0,24.07,24.07,24.0,24.02,61692.0
2015-06-23 12:25:00,24.01,24.02,23.99,24.02,30654.0,24.01,24.02,23.99,24.02,30654.0
2015-06-23 12:30:00,24.02,24.05,24.0,24.04,45978.0,24.02,24.05,24.0,24.04,45978.0
2015-06-23 12:35:00,24.03,24.1,24.01,24.08,157350.0,24.03,24.1,24.01,24.08,157350.0
2015-06-23 12:40:00,24.08,24.1,24.08,24.1,35526.0,24.08,24.1,24.08,24.1,35526.0
2015-06-23 12:45:00,24.1,24.1,24.06,24.09,46896.0,24.1,24.1,24.06,24.09,46896.0
2015-06-23 12:50:00,24.09,24.09,24.07,24.09,3150.0,24.09,24.09,24.07,24.09,3150.0
2015-06-23 12:55:00,24.09,24.09,24.05,24.05,25152.0,24.09,24.09,24.05,24.05,25152.0
2015-06-23 13:00:00,24.06,24.06,24.02,24.03,18000.0,24.06,24.06,24.02,24.03,18000.0
2015-06-23 13:05:00,24.02,24.03,24.0,24.03,18600.0,24.02,24.03,24.0,24.03,18600.0
2015-06-23 13:10:00,24.03,24.04,24.03,24.03,6000.0,24.03,24.04,24.03,24.03,6000.0
2015-06-23 13:15:00,24.03,24.05,24.01,24.05,21192.0,24.03,24.05,24.01,24.05,21192.0
2015-06-23 13:20:00,24.04,24.04,24.01,24.01,7800.0,24.04,24.04,24.01,24.01,7800.0
2015-06-23 13:25:00,24.0,24.02,24.0,24.01,30030.0,24.0,24.02,24.0,24.01,30030.0
2015-06-23 13:30:00,24.01,24.02,23.98,24.02,55560.0,24.01,24.02,23.98,24.02,55560.0
2015-06-23 13:35:00,24.02,24.04,24.02,24.03,10716.0,24.02,24.04,24.02,24.03,10716.0
2015-06-23 13:40:00,24.05,24.06,24.04,24.06,43368.0,24.05,24.06,24.04,24.06,43368.0
2015-06-23 13:45:00,24.07,24.07,24.03,24.04,27528.0,24.07,24.07,24.03,24.04,27528.0
2015-06-23 13:50:00,24.04,24.04,23.99,23.99,27738.0,24.04,24.04,23.99,23.99,27738.0
2015-06-23 13:55:00,24.0,24.04,24.0,24.04,34842.0,24.0,24.04,24.0,24.04,34842.0
2015-06-23 14:00:00,24.05,24.07,24.04,24.06,37302.0,24.05,24.07,24.04,24.06,37302.0
2015-06-23 14:05:00,24.07,24.07,24.05,24.06,24600.0,24.07,24.07,24.05,24.06,24600.0
2015-06-23 14:10:00,24.06,24.08,24.05,24.06,41826.0,24.06,24.08,24.05,24.06,41826.0
2015-06-23 14:15:00,24.06,24.1,24.06,24.1,19320.0,24.06,24.1,24.06,24.1,19320.0
2015-06-23 14:20:00,24.11,24.12,24.1,24.11,21600.0,24.11,24.12,24.1,24.11,21600.0
2015-06-23 14:25:00,24.1,24.12,24.08,24.08,12690.0,24.1,24.12,24.08,24.08,12690.0
2015-06-23 14:30:00,24.08,24.08,24.05,24.05,15906.0,24.08,24.08,24.05,24.05,15906.0
2015-06-23 14:35:00,24.05,24.08,24.05,24.08,34836.0,24.05,24.08,24.05,24.08,34836.0
2015-06-23 14:40:00,24.11,24.12,24.1,24.1,20934.0,24.11,24.12,24.1,24.1,20934.0
2015-06-23 14:45:00,24.09,24.09,24.08,24.09,17568.0,24.09,24.09,24.08,24.09,17568.0
2015-06-23 14:50:00,24.08,24.08,24.04,24.05,31800.0,24.08,24.08,24.04,24.05,31800.0
2015-06-23 14:55:00,24.05,24.14,24.04,24.13,97560.0,24.05,24.14,24.04,24.13,97560.0
2015-06-23 15:00:00,24.13,24.13,24.11,24.11,23712.0,24.13,24.13,24.11,24.11,23712.0
2015-06-23 15:05:00,24.1,24.1,24.07,24.08,27900.0,24.1,24.1,24.07,24.08,27900.0
2015-06-23 15:10:00,24.09,24.1,24.08,24.09,35196.0,24.09,24.1,24.08,24.09,35196.0
2015-06-23 15:15:00,24.09,24.09,24.07,24.07,29142.0,24.09,24.09,24.07,24.07,29142.0
2015-06-23 15:20:00,24.07,24.09,24.07,24.08,27690.0,24.07,24.09,24.07,24.08,27690.0
2015-06-23 15:25:00,24.09,24.1,24.08,24.09,32004.0,24.09,24.1,24.08,24.09,32004.0
2015-06-23 15:30:00,24.09,24.11,24.08,24.11,47352.0,24.09,24.11,24.08,24.11,47352.0
2015-06-23 15:35:00,24.11,24.11,24.09,24.11,40884.0,24.11,24.11,24.09,24.11,40884.0
2015-06-23 15:40:00,24.11,24.11,24.1,24.11,67926.0,24.11,24.11,24.1,24.11,67926.0
2015-06-23 15:45:00,24.11,24.12,24.11,24.11,63192.0,24.11,24.12,24.11,24.11,63192.0
2015-06-23 15:50:00,24.12,24.13,24.1,24.1,62592.0,24.12,24.13,24.1,24.1,62592.0
2015-06-23 15:55:00,24.09,24.13,24.09,24.11,164496.0,24.09,24.13,24.09,24.11,164496.0
2015-06-24 09:30:00,24.01,24.06,23.92,23.96,70026.0,24.01,24.06,23.92,23.96,70026.0
2015-06-24 09:35:00,23.97,24.1,23.94,23.94,64080.0,23.97,24.1,23.94,23.94,64080.0
2015-06-24 09:40:00,23.96,24.0,23.95,23.97,52404.0,23.96,24.0,23.95,23.97,52404.0
2015-06-24 09:45:00,23.98,24.03,23.96,24.03,65526.0,23.98,24.03,23.96,24.03,65526.0
2015-06-24 09:50:00,24.03,24.07,23.93,23.94,31482.0,24.03,24.07,23.93,23.94,31482.0
2015-06-24 09:55:00,23.94,23.98,23.93,23.98,22800.0,23.94,23.98,23.93,23.98,22800.0
2015-06-24 10:00:00,23.94,23.98,23.94,23.95,8400.0,23.94,23.98,23.94,23.95,8400.0
2015-06-24 10:05:00,23.95,23.97,23.93,23.94,31476.0,23.95,23.97,23.93,23.94,31476.0
2015-06-24 10:10:00,23.95,23.96,23.93,23.93,37392.0,23.95,23.96,23.93,23.93,37392.0
2015-06-24 10:15:00,23.94,24.06,23.93,24.06,27918.0,23.94,24.06,23.93,24.06,27918.0
2015-06-24 10:20:00,24.07,24.08,24.04,24.05,34590.0,24.07,24.08,24.04,24.05,34590.0
2015-06-24 10:25:00,24.05,24.16,24.05,24.13,54000.0,24.05,24.16,24.05,24.13,54000.0
2015-06-24 10:30:00,24.13,24.16,24.13,24.13,38400.0,24.13,24.16,24.13,24.13,38400.0
2015-06-24 10:35:00,24.14,24.17,24.08,24.09,117564.0,24.14,24.17,24.08,24.09,117564.0
2015-06-24 10:40:00,24.09,24.15,24.09,24.11,128388.0,24.09,24.15,24.09,24.11,128388.0
2015-06-24 10:45:00,24.1,24.14,24.08,24.13,139074.0,24.1,24.14,24.08,24.13,139074.0
2015-06-24 10:50:00,24.13,24.17,24.12,24.17,46392.0,24.13,24.17,24.12,24.17,46392.0
2015-06-24 10:55:00,24.19,24.19,24.05,24.05,58200.0,24.19,24.19,24.05,24.05,58200.0
2015-06-24 11:00:00,24.05,24.06,23.98,24.06,50100.0,24.05,24.06,23.98,24.06,50100.0
2015-06-24 11:05:00,24.04,24.06,24.03,24.06,36600.0,24.04,24.06,24.03,24.06,36600.0
2015-06-24 11:10:00,24.06,24.11,24.05,24.08,137562.0,24.06,24.11,24.05,24.08,137562.0
2015-06-24 11:15:00,24.06,24.09,24.06,24.09,73668.0,24.06,24.09,24.06,24.09,73668.0
2015-06-24 11:20:00,24.09,24.17,24.08,24.13,195978.0,24.09,24.17,24.08,24.13,195978.0
2015-06-24 11:25:00,24.15,24.16,24.11,24.11,112902.0,24.15,24.16,24.11,24.11,112902.0
2015-06-24 11:30:00,24.09,24.12,24.07,24.07,60528.0,24.09,24.12,24.07,24.07,60528.0
2015-06-24 11:35:00,24.09,24.1,24.04,24.04,40500.0,24.09,24.1,24.04,24.04,40500.0
2015-06-24 11:40:00,24.04,24.04,24.01,24.04,41964.0,24.04,24.04,24.01,24.04,41964.0
2015-06-24 11:45:00,24.04,24.09,24.03,24.03,50274.0,24.04,24.09,24.03,24.03,50274.0
2015-06-24 11:50:00,24.04,24.05,24.02,24.04,81534.0,24.04,24.05,24.02,24.04,81534.0
2015-06-24 11:55:00,24.04,24.06,24.04,24.05,82764.0,24.04,24.06,24.04,24.05,82764.0
2015-06-24 12:00:00,24.04,24.04,23.94,23.97,15600.0,24.04,24.04,23.94,23.97,15600.0
2015-06-24 12:05:00,23.96,23.98,23.95,23.97,23754.0,23.96,23.98,23.95,23.97,23754.0
2015-06-24 12:10:00,23.95,24.02,23.94,24.02,55008.0,23.95,24.02,23.94,24.02,55008.0
2015-06-24 12:15:00,24.01,24.03,23.95,23.96,137718.0,24.01,24.03,23.95,23.96,137718.0
2015-06-24 12:20:00,23.96,23.97,23.88,23.89,65142.0,23.96,23.97,23.88,23.89,65142.0
2015-06-24 12:25:00,23.9,23.9,23.85,23.88,100578.0,23.9,23.9,23.85,23.88,100578.0
2015-06-24 12:30:00,23.86,23.93,23.86,23.91,97980.0,23.86,23.93,23.86,23.91,97980.0
2015-06-24 12:35:00,23.91,23.98,23.9,23.98,30600.0,23.91,23.98,23.9,23.98,30600.0
2015-06-24 12:40:00,24.0,24.03,23.98,24.0,38700.0,24.0,24.03,23.98,24.0,38700.0
2015-06-24 12:45:00,24.01,24.01,23.96,23.97,52704.0,24.01,24.01,23.96,23.97,52704.0
2015-06-24 12:50:00,23.97,23.99,23.91,23.91,64644.0,23.97,23.99,23.91,23.91,64644.0
2015-06-24 12:55:00,23.92,23.93,23.91,23.91,7260.0,23.92,23.93,23.91,23.91,7260.0
2015-06-24 13:00:00,23.92,23.92,23.88,23.88,16800.0,23.92,23.92,23.88,23.88,16800.0
2015-06-24 13:05:00,23.87,23.88,23.86,23.88,31686.0,23.87,23.88,23.86,23.88,31686.0
2015-06-24 13:10:00,23.89,23.89,23.87,23.88,19128.0,23.89,23.89,23.87,23.88,19128.0
2015-06-24 13:15:00,23.89,23.9,23.86,23.9,23550.0,23.89,23.9,23.86,23.9,23550.0
2015-06-24 13:20:00,23.89,23.93,23.89,23.89,44034.0,23.89,23.93,23.89,23.89,44034.0
2015-06-24 13:25:00,23.88,23.89,23.85,23.87,15000.0,23.88,23.89,23.85,23.87,15000.0
2015-06-24 13:30:00,23.87,23.89,23.86,23.88,27300.0,23.87,23.89,23.86,23.88,27300.0
2015-06-24 13:35:00,23.87,23.89,23.84,23.87,30756.0,23.87,23.89,23.84,23.87,30756.0
2015-06-24 13:40:00,23.88,23.9,23.87,23.89,18252.0,23.88,23.9,23.87,23.89,18252.0
2015-06-24 13:45:00,23.89,23.92,23.89,23.92,11400.0,23.89,23.92,23.89,23.92,11400.0
2015-06-24 13:50:00,23.9,23.95,23.9,23.95,17400.0,23.9,23.95,23.9,23.95,17400.0
2015-06-24 13:55:00,23.94,23.95,23.91,23.93,23808.0,23.94,23.95,23.91,23.93,23808.0
2015-06-24 14:00:00,23.93,23.94,23.88,23.89,30768.0,23.93,23.94,23.88,23.89,30768.0
2015-06-24 14:05:00,23.89,23.93,23.89,23.91,23400.0,23.89,23.93,23.89,23.91,23400.0
2015-06-24 14:10:00,23.92,23.92,23.84,23.85,81582.0,23.92,23.92,23.84,23.85,81582.0
2015-06-24 14:15:00,23.85,23.86,23.82,23.82,13800.0,23.85,23.86,23.82,23.82,13800.0
2015-06-24 14:20:00,23.82,23.86,23.82,23.83,13200.0,23.82,23.86,23.82,23.83,13200.0
2015-06-24 14:25:00,23.83,23.86,23.83,23.84,43224.0,23.83,23.86,23.83,23.84,43224.0
2015-06-24 14:30:00,23.85,23.89,23.85,23.88,24024.0,23.85,23.89,23.85,23.88,24024.0
2015-06-24 14:35:00,23.88,23.92,23.86,23.92,30594.0,23.88,23.92,23.86,23.92,30594.0
2015-06-24 14:40:00,23.93,23.93,23.9,23.9,28200.0,23.93,23.93,23.9,23.9,28200.0
2015-06-24 14:45:00,23.9,23.91,23.89,23.9,45360.0,23.9,23.91,23.89,23.9,45360.0
2015-06-24 14:50:00,23.9,23.95,23.9,23.92,42642.0,23.9,23.95,23.9,23.92,42642.0
2015-06-24 14:55:00,23.92,23.92,23.9,23.9,23148.0,23.92,23.92,23.9,23.9,23148.0
2015-06-24 15:00:00,23.89,23.91,23.88,23.88,23220.0,23.89,23.91,23.88,23.88,23220.0
2015-06-24 15:05:00,23.89,23.89,23.87,23.88,34800.0,23.89,23.89,23.87,23.88,34800.0
2015-06-24 15:10:00,23.88,23.88,23.83,23.83,78750.0,23.88,23.88,23.83,23.83,78750.0
2015-06-24 15:15:00,23.83,23.83,23.81,23.83,57180.0,23.83,23.83,23.81,23.83,57180.0
2015-06-24 15:20:00,23.83,23.9,23.83,23.9,55200.0,23.83,23.9,23.83,23.9,55200.0
2015-06-24 15:25:00,23.9,23.92,23.89,23.89,62178.0,23.9,23.92,23.89,23.89,62178.0
2015-06-24 15:30:00,23.9,23.92,23.9,23.91,87552.0,23.9,23.92,23.9,23.91,87552.0
2015-06-24 15:35:00,23.91,23.91,23.87,23.87,77862.0,23.91,23.91,23.87,23.87,77862.0
2015-06-24 15:40:00,23.87,23.88,23.86,23.86,57810.0,23.87,23.88,23.86,23.86,57810.0
2015-06-24 15:45:00,23.86,23.87,23.84,23.84,123288.0,23.86,23.87,23.84,23.84,123288.0
2015-06-24 15:50:00,23.84,23.84,23.8,23.81,171006.0,23.84,23.84,23.8,23.81,171006.0
2015-06-24 15:55:00,23.81,23.84,23.8,23.8,328140.0,23.81,23.84,23.8,23.8,328140.0
2015-06-25 09:30:00,23.94,23.96,23.82,23.96,110778.0,23.94,23.96,23.82,23.96,110778.0
2015-06-25 09:35:00,23.98,24.0,23.92,23.97,38592.0,23.98,24.0,23.92,23.97,38592.0
2015-06-25 09:40:00,23.96,23.96,23.89,23.92,20400.0,23.96,23.96,23.89,23.92,20400.0
2015-06-25 09:45:00,23.9,23.93,23.85,23.87,55800.0,23.9,23.93,23.85,23.87,55800.0
2015-06-25 09:50:00,23.87,23.95,23.84,23.94,44016.0,23.87,23.95,23.84,23.94,44016.0
2015-06-25 09:55:00,23.93,23.94,23.91,23.93,27012.0,23.93,23.94,23.91,23.93,27012.0
2015-06-25 10:00:00,23.95,24.0,23.94,23.96,23376.0,23.95,24.0,23.94,23.96,23376.0
2015-06-25 10:05:00,23.97,24.07,23.97,24.04,102282.0,23.97,24.07,23.97,24.04,102282.0
2015-06-25 10:10:00,24.03,24.17,24.03,24.16,53592.0,24.03,24.17,24.03,24.16,53592.0
2015-06-25 10:15:00,24.18,24.22,24.17,24.21,87012.0,24.18,24.22,24.17,24.21,87012.0
2015-06-25 10:20:00,24.21,24.26,24.21,24.26,40164.0,24.21,24.26,24.21,24.26,40164.0
2015-06-25 10:25:00,24.25,24.31,24.24,24.28,82320.0,24.25,24.31,24.24,24.28,82320.0
2015-06-25 10:30:00,24.28,24.3,24.16,24.18,52530.0,24.28,24.3,24.16,24.18,52530.0
2015-06-25 10:35:00,24.16,24.19,24.11,24.15,199818.0,24.16,24.19,24.11,24.15,199818.0
2015-06-25 10:40:00,24.14,24.15,24.09,24.11,147000.0,24.14,24.15,24.09,24.11,147000.0
2015-06-25 10:45:00,24.13,24.16,24.12,24.16,49692.0,24.13,24.16,24.12,24.16,49692.0
2015-06-25 10:50:00,24.15,24.17,24.15,24.16,58212.0,24.15,24.17,24.15,24.16,58212.0
2015-06-25 10:55:00,24.17,24.2,24.14,24.14,154560.0,24.17,24.2,24.14,24.14,154560.0
2015-06-25 11:00:00,24.15,24.16,24.12,24.13,19800.0,24.15,24.16,24.12,24.13,19800.0
2015-06-25 11:05:00,24.13,24.18,24.13,24.17,21192.0,24.13,24.18,24.13,24.17,21192.0
2015-06-25 11:10:00,24.18,24.25,24.17,24.22,130500.0,24.18,24.25,24.17,24.22,130500.0
2015-06-25 11:15:00,24.22,24.23,24.18,24.18,61800.0,24.22,24.23,24.18,24.18,61800.0
2015-06-25 11:20:00,24.18,24.21,24.16,24.19,81012.0,24.18,24.21,24.16,24.19,81012.0
2015-06-25 11:25:00,24.18,24.2,24.15,24.16,118974.0,24.18,24.2,24.15,24.16,118974.0
2015-06-25 11:30:00,24.16,24.22,24.15,24.22,69906.0,24.16,24.22,24.15,24.22,69906.0
2015-06-25 11:35:00,24.22,24.26,24.19,24.2,44070.0,24.22,24.26,24.19,24.2,44070.0
2015-06-25 11:40:00,24.23,24.28,24.2,24.28,79656.0,24.23,24.28,24.2,24.28,79656.0
2015-06-25 11:45:00,24.27,24.31,24.26,24.3,104826.0,24.27,24.31,24.26,24.3,104826.0
2015-06-25 11:50:00,24.29,24.29,24.25,24.27,148962.0,24.29,24.29,24.25,24.27,148962.0
2015-06-25 11:55:00,24.27,24.3,24.27,24.28,56022.0,24.27,24.3,24.27,24.28,56022.0
2015-06-25 12:00:00,24.29,24.35,24.28,24.31,144870.0,24.29,24.35,24.28,24.31,144870.0
2015-06-25 12:05:00,24.3,24.32,24.29,24.31,56862.0,24.3,24.32,24.29,24.31,56862.0
2015-06-25 12:10:00,24.31,24.32,24.27,24.28,58938.0,24.31,24.32,24.27,24.28,58938.0
2015-06-25 12:15:00,24.29,24.3,24.18,24.22,93156.0,24.29,24.3,24.18,24.22,93156.0
2015-06-25 12:20:00,24.22,24.22,24.2,24.21,13200.0,24.22,24.22,24.2,24.21,13200.0
2015-06-25 12:25:00,24.2,24.2,24.17,24.18,24150.0,24.2,24.2,24.17,24.18,24150.0
2015-06-25 12:30:00,24.17,24.19,24.17,24.19,7620.0,24.17,24.19,24.17,24.19,7620.0
2015-06-25 12:35:00,24.18,24.18,24.17,24.17,10392.0,24.18,24.18,24.17,24.17,10392.0
2015-06-25 12:40:00,24.17,24.17,24.13,24.13,11100.0,24.17,24.17,24.13,24.13,11100.0
2015-06-25 12:45:00,24.13,24.13,24.09,24.1,30576.0,24.13,24.13,24.09,24.1,30576.0
2015-06-25 12:50:00,24.11,24.18,24.11,24.15,22200.0,24.11,24.18,24.11,24.15,22200.0
2015-06-25 12:55:00,24.16,24.16,24.11,24.11,6210.0,24.16,24.16,24.11,24.11,6210.0
2015-06-25 13:00:00,24.12,24.12,24.08,24.08,9600.0,24.12,24.12,24.08,24.08,9600.0
2015-06-25 13:05:00,24.09,24.13,24.08,24.13,33600.0,24.09,24.13,24.08,24.13,33600.0
2015-06-25 13:10:00,24.11,24.11,24.11,24.11,600.0,24.11,24.11,24.11,24.11,600.0
2015-06-25 13:15:00,24.1,24.11,24.08,24.08,16020.0,24.1,24.11,24.08,24.08,16020.0
2015-06-25 13:20:00,24.08,24.09,24.07,24.07,16614.0,24.08,24.09,24.07,24.07,16614.0
2015-06-25 13:25:00,24.07,24.1,24.07,24.08,19200.0,24.07,24.1,24.07,24.08,19200.0
2015-06-25 13:30:00,24.07,24.08,24.05,24.05,39876.0,24.07,24.08,24.05,24.05,39876.0
2015-06-25 13:35:00,24.04,24.08,24.04,24.08,19200.0,24.04,24.08,24.04,24.08,19200.0
2015-06-25 13:40:00,24.08,24.11,24.07,24.08,15000.0,24.08,24.11,24.07,24.08,15000.0
2015-06-25 13:45:00,24.07,24.14,24.07,24.14,75930.0,24.07,24.14,24.07,24.14,75930.0
2015-06-25 13:50:00,24.14,24.15,24.13,24.13,9900.0,24.14,24.15,24.13,24.13,9900.0
2015-06-25 13:55:00,24.14,24.16,24.13,24.16,19830.0,24.14,24.16,24.13,24.16,19830.0
2015-06-25 14:00:00,24.15,24.16,24.12,24.12,38400.0,24.15,24.16,24.12,24.12,38400.0
2015-06-25 14:05:00,24.14,24.15,24.13,24.14,14892.0,24.14,24.15,24.13,24.14,14892.0
2015-06-25 14:10:00,24.15,24.15,24.09,24.11,26400.0,24.15,24.15,24.09,24.11,26400.0
2015-06-25 14:15:00,24.1,24.12,24.1,24.11,39000.0,24.1,24.12,24.1,24.11,39000.0
2015-06-25 14:20:00,24.11,24.13,24.1,24.1,48990.0,24.11,24.13,24.1,24.1,48990.0
2015-06-25 14:25:00,24.09,24.1,24.04,24.06,26766.0,24.09,24.1,24.04,24.06,26766.0
2015-06-25 14:30:00,24.06,24.09,24.04,24.07,87768.0,24.06,24.09,24.04,24.07,87768.0
2015-06-25 14:35:00,24.08,24.12,24.06,24.11,67416.0,24.08,24.12,24.06,24.11,67416.0
2015-06-25 14:40:00,24.1,24.12,24.07,24.08,24516.0,24.1,24.12,24.07,24.08,24516.0
2015-06-25 14:45:00,24.08,24.13,24.08,24.13,31200.0,24.08,24.13,24.08,24.13,31200.0
2015-06-25 14:50:00,24.12,24.12,24.09,24.09,25428.0,24.12,24.12,24.09,24.09,25428.0
2015-06-25 14:55:00,24.08,24.11,24.08,24.11,59700.0,24.08,24.11,24.08,24.11,59700.0
2015-06-25 15:00:00,24.11,24.15,24.11,24.15,45600.0,24.11,24.15,24.11,24.15,45600.0
2015-06-25 15:05:00,24.16,24.19,24.14,24.16,44868.0,24.16,24.19,24.14,24.16,44868.0
2015-06-25 15:10:00,24.16,24.16,24.11,24.15,53358.0,24.16,24.16,24.11,24.15,53358.0
2015-06-25 15:15:00,24.15,24.15,24.13,24.15,54066.0,24.15,24.15,24.13,24.15,54066.0
2015-06-25 15:20:00,24.15,24.16,24.13,24.14,33600.0,24.15,24.16,24.13,24.14,33600.0
2015-06-25 15:25:00,24.16,24.16,24.12,24.13,35460.0,24.16,24.16,24.12,24.13,35460.0
2015-06-25 15:30:00,24.13,24.14,24.11,24.11,34764.0,24.13,24.14,24.11,24.11,34764.0
2015-06-25 15:35:00,24.11,24.11,24.09,24.09,38700.0,24.11,24.11,24.09,24.09,38700.0
2015-06-25 15:40:00,24.09,24.12,24.06,24.1,106020.0,24.09,24.12,24.06,24.1,106020.0
2015-06-25 15:45:00,24.07,24.12,24.07,24.11,93642.0,24.07,24.12,24.07,24.11,93642.0
2015-06-25 15:50:00,24.12,24.12,24.09,24.11,81708.0,24.12,24.12,24.09,24.11,81708.0
2015-06-25 15:55:00,24.1,24.14,24.1,24.11,331218.0,24.1,24.14,24.1,24.11,331218.0
2015-06-26 09:30:00,24.22,24.29,24.22,24.29,35544.0,24.22,24.29,24.22,24.29,35544.0
2015-06-26 09:35:00,24.27,24.27,24.07,24.16,66180.0,24.27,24.27,24.07,24.16,66180.0
2015-06-26 09:40:00,24.18,24.25,24.14,24.25,29328.0,24.18,24.25,24.14,24.25,29328.0
2015-06-26 09:45:00,24.26,24.27,24.23,24.23,39360.0,24.26,24.27,24.23,24.23,39360.0
2015-06-26 09:50:00,24.24,24.24,24.22,24.23,7842.0,24.24,24.24,24.22,24.23,7842.0
2015-06-26 09:55:00,24.26,24.3,24.24,24.27,43770.0,24.26,24.3,24.24,24.27,43770.0
2015-06-26 10:00:00,24.26,24.31,24.26,24.26,44550.0,24.26,24.31,24.26,24.26,44550.0
2015-06-26 10:05:00,24.26,24.26,24.22,24.24,6600.0,24.26,24.26,24.22,24.24,6600.0
2015-06-26 10:10:00,24.22,24.26,24.19,24.19,33390.0,24.22,24.26,24.19,24.19,33390.0
2015-06-26 10:15:00,24.19,24.19,24.16,24.17,32640.0,24.19,24.19,24.16,24.17,32640.0
2015-06-26 10:20:00,24.17,24.22,24.16,24.18,79674.0,24.17,24.22,24.16,24.18,79674.0
2015-06-26 10:25:00,24.18,24.25,24.18,24.24,85464.0,24.18,24.25,24.18,24.24,85464.0
2015-06-26 10:30:00,24.25,24.29,24.23,24.25,54600.0,24.25,24.29,24.23,24.25,54600.0
2015-06-26 10:35:00,24.24,24.28,24.24,24.27,43800.0,24.24,24.28,24.24,24.27,43800.0
2015-06-26 10:40:00,24.28,24.3,24.23,24.25,63504.0,24.28,24.3,24.23,24.25,63504.0
2015-06-26 10:45:00,24.25,24.28,24.23,24.25,102504.0,24.25,24.28,24.23,24.25,102504.0
2015-06-26 10:50:00,24.24,24.25,24.23,24.23,14340.0,24.24,24.25,24.23,24.23,14340.0
2015-06-26 10:55:00,24.23,24.24,24.16,24.18,81732.0,24.23,24.24,24.16,24.18,81732.0
2015-06-26 11:00:00,24.19,24.2,24.16,24.16,155430.0,24.19,24.2,24.16,24.16,155430.0
2015-06-26 11:05:00,24.19,24.22,24.19,24.22,55824.0,24.19,24.22,24.19,24.22,55824.0
2015-06-26 11:10:00,24.21,24.29,24.19,24.29,73764.0,24.21,24.29,24.19,24.29,73764.0
2015-06-26 11:15:00,24.28,24.3,24.26,24.28,23364.0,24.28,24.3,24.26,24.28,23364.0
2015-06-26 11:20:00,24.28,24.3,24.26,24.27,50550.0,24.28,24.3,24.26,24.27,50550.0
2015-06-26 11:25:00,24.28,24.32,24.28,24.31,23070.0,24.28,24.32,24.28,24.31,23070.0
2015-06-26 11:30:00,24.32,24.33,24.23,24.23,37200.0,24.32,24.33,24.23,24.23,37200.0
2015-06-26 11:35:00,24.23,24.24,24.19,24.19,19200.0,24.23,24.24,24.19,24.19,19200.0
2015-06-26 11:40:00,24.19,24.21,24.19,24.21,18000.0,24.19,24.21,24.19,24.21,18000.0
2015-06-26 11:45:00,24.19,24.19,24.18,24.19,60960.0,24.19,24.19,24.18,24.19,60960.0
2015-06-26 11:50:00,24.19,24.19,24.12,24.12,11400.0,24.19,24.19,24.12,24.12,11400.0
2015-06-26 11:55:00,24.12,24.14,24.11,24.14,54000.0,24.12,24.14,24.11,24.14,54000.0
2015-06-26 12:00:00,24.14,24.14,24.12,24.12,15000.0,24.14,24.14,24.12,24.12,15000.0
2015-06-26 12:05:00,24.14,24.17,24.14,24.17,72456.0,24.14,24.17,24.14,24.17,72456.0
2015-06-26 12:10:00,24.17,24.22,24.15,24.2,40200.0,24.17,24.22,24.15,24.2,40200.0
2015-06-26 12:15:00,24.21,24.22,24.2,24.2,10200.0,24.21,24.22,24.2,24.2,10200.0
2015-06-26 12:20:00,24.22,24.25,24.2,24.25,51378.0,24.22,24.25,24.2,24.25,51378.0
2015-06-26 12:25:00,24.23,24.24,24.22,24.23,61098.0,24.23,24.24,24.22,24.23,61098.0
2015-06-26 12:30:00,24.22,24.24,24.21,24.24,113904.0,24.22,24.24,24.21,24.24,113904.0
2015-06-26 12:35:00,24.23,24.23,24.19,24.23,68628.0,24.23,24.23,24.19,24.23,68628.0
2015-06-26 12:40:00,24.23,24.25,24.23,24.23,33186.0,24.23,24.25,24.23,24.23,33186.0
2015-06-26 12:45:00,24.23,24.26,24.22,24.25,48684.0,24.23,24.26,24.22,24.25,48684.0
2015-06-26 12:50:00,24.25,24.26,24.24,24.24,51840.0,24.25,24.26,24.24,24.24,51840.0
2015-06-26 12:55:00,24.25,24.25,24.22,24.23,71976.0,24.25,24.25,24.22,24.23,71976.0
2015-06-26 13:00:00,24.24,24.26,24.21,24.24,32208.0,24.24,24.26,24.21,24.24,32208.0
2015-06-26 13:05:00,24.24,24.25,24.22,24.22,65268.0,24.24,24.25,24.22,24.22,65268.0
2015-06-26 13:10:00,24.22,24.23,24.22,24.23,47148.0,24.22,24.23,24.22,24.23,47148.0
2015-06-26 13:15:00,24.23,24.25,24.23,24.25,27180.0,24.23,24.25,24.23,24.25,27180.0
2015-06-26 13:20:00,24.24,24.26,24.24,24.25,49842.0,24.24,24.26,24.24,24.25,49842.0
2015-06-26 13:25:00,24.24,24.27,24.24,24.27,14298.0,24.24,24.27,24.24,24.27,14298.0
2015-06-26 13:30:00,24.27,24.27,24.25,24.27,37224.0,24.27,24.27,24.25,24.27,37224.0
2015-06-26 13:35:00,24.25,24.31,24.25,24.3,87036.0,24.25,24.31,24.25,24.3,87036.0
2015-06-26 13:40:00,24.3,24.35,24.3,24.34,92634.0,24.3,24.35,24.3,24.34,92634.0
2015-06-26 13:45:00,24.34,24.36,24.33,24.36,122838.0,24.34,24.36,24.33,24.36,122838.0
2015-06-26 13:50:00,24.36,24.42,24.34,24.34,130302.0,24.36,24.42,24.34,24.34,130302.0
2015-06-26 13:55:00,24.36,24.36,24.33,24.33,27420.0,24.36,24.36,24.33,24.33,27420.0
2015-06-26 14:00:00,24.33,24.37,24.32,24.35,48654.0,24.33,24.37,24.32,24.35,48654.0
2015-06-26 14:05:00,24.35,24.38,24.34,24.38,49092.0,24.35,24.38,24.34,24.38,49092.0
2015-06-26 14:10:00,24.37,24.38,24.33,24.34,29400.0,24.37,24.38,24.33,24.34,29400.0
2015-06-26 14:15:00,24.34,24.36,24.34,24.35,19800.0,24.34,24.36,24.34,24.35,19800.0
2015-06-26 14:20:00,24.35,24.35,24.33,24.34,72234.0,24.35,24.35,24.33,24.34,72234.0
2015-06-26 14:25:00,24.34,24.36,24.34,24.35,36000.0,24.34,24.36,24.34,24.35,36000.0
2015-06-26 14:30:00,24.35,24.36,24.35,24.35,12000.0,24.35,24.36,24.35,24.35,12000.0
2015-06-26 14:35:00,24.34,24.35,24.32,24.34,22800.0,24.34,24.35,24.32,24.34,22800.0
2015-06-26 14:40:00,24.34,24.35,24.32,24.34,38580.0,24.34,24.35,24.32,24.34,38580.0
2015-06-26 14:45:00,24.34,24.36,24.32,24.33,39684.0,24.34,24.36,24.32,24.33,39684.0
2015-06-26 14:50:00,24.35,24.35,24.33,24.34,12000.0,24.35,24.35,24.33,24.34,12000.0
2015-06-26 14:55:00,24.33,24.34,24.32,24.32,19692.0,24.33,24.34,24.32,24.32,19692.0
2015-06-26 15:00:00,24.32,24.36,24.3,24.34,41982.0,24.32,24.36,24.3,24.34,41982.0
2015-06-26 15:05:00,24.35,24.38,24.35,24.38,40128.0,24.35,24.38,24.35,24.38,40128.0
2015-06-26 15:10:00,24.39,24.39,24.37,24.37,10482.0,24.39,24.39,24.37,24.37,10482.0
2015-06-26 15:15:00,24.37,24.4,24.37,24.4,50400.0,24.37,24.4,24.37,24.4,50400.0
2015-06-26 15:20:00,24.4,24.44,24.38,24.43,46908.0,24.4,24.44,24.38,24.43,46908.0
2015-06-26 15:25:00,24.43,24.44,24.41,24.42,50208.0,24.43,24.44,24.41,24.42,50208.0
2015-06-26 15:30:00,24.41,24.44,24.4,24.4,65112.0,24.41,24.44,24.4,24.4,65112.0
2015-06-26 15:35:00,24.41,24.43,24.36,24.36,84828.0,24.41,24.43,24.36,24.36,84828.0
2015-06-26 15:40:00,24.36,24.37,24.34,24.35,91188.0,24.36,24.37,24.34,24.35,91188.0
2015-06-26 15:45:00,24.35,24.35,24.3,24.3,236814.0,24.35,24.35,24.3,24.3,236814.0
2015-06-26 15:50:00,24.31,24.33,24.3,24.32,125694.0,24.31,24.33,24.3,24.32,125694.0
2015-06-26 15:55:00,24.32,24.35,24.32,24.33,185568.0,24.32,24.35,24.32,24.33,185568.0
2015-06-29 09:30:00,24.08,24.13,24.0,24.09,162642.0,24.08,24.13,24.0,24.09,162642.0
2015-06-29 09:35:00,24.13,24.23,24.08,24.17,91164.0,24.13,24.23,24.08,24.17,91164.0
2015-06-29 09:40:00,24.19,24.3,24.18,24.29,39060.0,24.19,24.3,24.18,24.29,39060.0
2015-06-29 09:45:00,24.3,24.33,24.24,24.33,94944.0,24.3,24.33,24.24,24.33,94944.0
2015-06-29 09:50:00,24.33,24.34,24.27,24.29,65040.0,24.33,24.34,24.27,24.29,65040.0
2015-06-29 09:55:00,24.3,24.33,24.29,24.32,31548.0,24.3,24.33,24.29,24.32,31548.0
2015-06-29 10:00:00,24.32,24.32,24.24,24.32,54420.0,24.32,24.32,24.24,24.32,54420.0
2015-06-29 10:05:00,24.33,24.35,24.2,24.2,52086.0,24.33,24.35,24.2,24.2,52086.0
2015-06-29 10:10:00,24.2,24.25,24.2,24.22,35814.0,24.2,24.25,24.2,24.22,35814.0
2015-06-29 10:15:00,24.22,24.3,24.19,24.22,43134.0,24.22,24.3,24.19,24.22,43134.0
2015-06-29 10:20:00,24.21,24.23,24.15,24.22,72594.0,24.21,24.23,24.15,24.22,72594.0
2015-06-29 10:25:00,24.21,24.22,24.18,24.2,23220.0,24.21,24.22,24.18,24.2,23220.0
2015-06-29 10:30:00,24.19,24.22,24.16,24.22,55794.0,24.19,24.22,24.16,24.22,55794.0
2015-06-29 10:35:00,24.23,24.24,24.17,24.21,49944.0,24.23,24.24,24.17,24.21,49944.0
2015-06-29 10:40:00,24.22,24.22,24.19,24.19,40854.0,24.22,24.22,24.19,24.19,40854.0
2015-06-29 10:45:00,24.19,24.25,24.19,24.21,16266.0,24.19,24.25,24.19,24.21,16266.0
2015-06-29 10:50:00,24.21,24.22,24.18,24.19,43716.0,24.21,24.22,24.18,24.19,43716.0
2015-06-29 10:55:00,24.19,24.19,24.1,24.11,21732.0,24.19,24.19,24.1,24.11,21732.0
2015-06-29 11:00:00,24.1,24.14,24.09,24.12,18504.0,24.1,24.14,24.09,24.12,18504.0
2015-06-29 11:05:00,24.13,24.15,24.11,24.14,13548.0,24.13,24.15,24.11,24.14,13548.0
2015-06-29 11:10:00,24.13,24.13,24.08,24.12,32652.0,24.13,24.13,24.08,24.12,32652.0
2015-06-29 11:15:00,24.09,24.16,24.08,24.15,66216.0,24.09,24.16,24.08,24.15,66216.0
2015-06-29 11:20:00,24.16,24.21,24.15,24.18,30684.0,24.16,24.21,24.15,24.18,30684.0
2015-06-29 11:25:00,24.16,24.17,24.13,24.16,22074.0,24.16,24.17,24.13,24.16,22074.0
2015-06-29 11:30:00,24.16,24.16,24.09,24.12,29382.0,24.16,24.16,24.09,24.12,29382.0
2015-06-29 11:35:00,24.13,24.14,24.09,24.11,58788.0,24.13,24.14,24.09,24.11,58788.0
2015-06-29 11:40:00,24.11,24.15,24.11,24.12,27150.0,24.11,24.15,24.11,24.12,27150.0
2015-06-29 11:45:00,24.14,24.14,24.09,24.14,44844.0,24.14,24.14,24.09,24.14,44844.0
2015-06-29 11:50:00,24.12,24.17,24.12,24.17,24636.0,24.12,24.17,24.12,24.17,24636.0
2015-06-29 11:55:00,24.18,24.21,24.17,24.19,14100.0,24.18,24.21,24.17,24.19,14100.0
2015-06-29 12:00:00,24.18,24.19,24.13,24.19,14400.0,24.18,24.19,24.13,24.19,14400.0
2015-06-29 12:05:00,24.17,24.18,24.14,24.18,21024.0,24.17,24.18,24.14,24.18,21024.0
2015-06-29 12:10:00,24.17,24.18,24.15,24.16,9000.0,24.17,24.18,24.15,24.16,9000.0
2015-06-29 12:15:00,24.17,24.17,24.09,24.1,21330.0,24.17,24.17,24.09,24.1,21330.0
2015-06-29 12:20:00,24.08,24.13,24.08,24.13,26100.0,24.08,24.13,24.08,24.13,26100.0
2015-06-29 12:25:00,24.13,24.15,24.11,24.15,24090.0,24.13,24.15,24.11,24.15,24090.0
2015-06-29 12:30:00,24.16,24.16,24.12,24.12,39852.0,24.16,24.16,24.12,24.12,39852.0
2015-06-29 12:35:00,24.11,24.12,24.11,24.12,10200.0,24.11,24.12,24.11,24.12,10200.0
2015-06-29 12:40:00,24.13,24.16,24.13,24.15,28410.0,24.13,24.16,24.13,24.15,28410.0
2015-06-29 12:45:00,24.15,24.16,24.15,24.16,18000.0,24.15,24.16,24.15,24.16,18000.0
2015-06-29 12:50:00,24.12,24.12,24.09,24.09,22800.0,24.12,24.12,24.09,24.09,22800.0
2015-06-29 12:55:00,24.09,24.1,24.08,24.1,14364.0,24.09,24.1,24.08,24.1,14364.0
2015-06-29 13:00:00,24.1,24.11,24.09,24.09,10800.0,24.1,24.11,24.09,24.09,10800.0
2015-06-29 13:05:00,24.1,24.1,24.04,24.06,43458.0,24.1,24.1,24.04,24.06,43458.0
2015-06-29 13:10:00,24.06,24.07,24.04,24.05,24084.0,24.06,24.07,24.04,24.05,24084.0
2015-06-29 13:15:00,24.05,24.08,24.05,24.07,13500.0,24.05,24.08,24.05,24.07,13500.0
2015-06-29 13:20:00,24.08,24.11,24.08,24.11,22596.0,24.08,24.11,24.08,24.11,22596.0
2015-06-29 13:25:00,24.11,24.13,24.1,24.11,106068.0,24.11,24.13,24.1,24.11,106068.0
2015-06-29 13:30:00,24.11,24.13,24.07,24.08,32496.0,24.11,24.13,24.07,24.08,32496.0
2015-06-29 13:35:00,24.09,24.09,24.06,24.08,43878.0,24.09,24.09,24.06,24.08,43878.0
2015-06-29 13:40:00,24.07,24.07,24.03,24.03,9174.0,24.07,24.07,24.03,24.03,9174.0
2015-06-29 13:45:00,24.03,24.07,24.03,24.04,23706.0,24.03,24.07,24.03,24.04,23706.0
2015-06-29 13:50:00,24.03,24.04,24.01,24.03,34404.0,24.03,24.04,24.01,24.03,34404.0
2015-06-29 13:55:00,24.04,24.06,24.0,24.05,24876.0,24.04,24.06,24.0,24.05,24876.0
2015-06-29 14:00:00,24.03,24.04,24.02,24.04,14664.0,24.03,24.04,24.02,24.04,14664.0
2015-06-29 14:05:00,24.03,24.03,24.0,24.01,16914.0,24.03,24.03,24.0,24.01,16914.0
2015-06-29 14:10:00,24.01,24.02,23.97,23.97,20610.0,24.01,24.02,23.97,23.97,20610.0
2015-06-29 14:15:00,23.98,23.98,23.96,23.98,18438.0,23.98,23.98,23.96,23.98,18438.0
2015-06-29 14:20:00,23.98,23.99,23.97,23.97,17544.0,23.98,23.99,23.97,23.97,17544.0
2015-06-29 14:25:00,23.98,23.99,23.93,23.96,25176.0,23.98,23.99,23.93,23.96,25176.0
2015-06-29 14:30:00,23.96,23.96,23.91,23.92,64158.0,23.96,23.96,23.91,23.92,64158.0
2015-06-29 14:35:00,23.91,23.93,23.88,23.93,128574.0,23.91,23.93,23.88,23.93,128574.0
2015-06-29 14:40:00,23.93,23.94,23.9,23.93,114318.0,23.93,23.94,23.9,23.93,114318.0
2015-06-29 14:45:00,23.96,23.98,23.93,23.93,20400.0,23.96,23.98,23.93,23.93,20400.0
2015-06-29 14:50:00,23.92,23.95,23.92,23.94,40800.0,23.92,23.95,23.92,23.94,40800.0
2015-06-29 14:55:00,23.94,23.94,23.89,23.9,32208.0,23.94,23.94,23.89,23.9,32208.0
2015-06-29 15:00:00,23.89,23.91,23.88,23.88,15246.0,23.89,23.91,23.88,23.88,15246.0
2015-06-29 15:05:00,23.89,23.89,23.84,23.86,27216.0,23.89,23.89,23.84,23.86,27216.0
2015-06-29 15:10:00,23.86,23.88,23.85,23.85,26592.0,23.86,23.88,23.85,23.85,26592.0
2015-06-29 15:15:00,23.84,23.88,23.83,23.86,45594.0,23.84,23.88,23.83,23.86,45594.0
2015-06-29 15:20:00,23.86,23.91,23.86,23.9,32208.0,23.86,23.91,23.86,23.9,32208.0
2015-06-29 15:25:00,23.9,23.9,23.86,23.86,35154.0,23.9,23.9,23.86,23.86,35154.0
2015-06-29 15:30:00,23.85,23.91,23.83,23.87,66504.0,23.85,23.91,23.83,23.87,66504.0
2015-06-29 15:35:00,23.87,23.87,23.8,23.8,43026.0,23.87,23.87,23.8,23.8,43026.0
2015-06-29 15:40:00,23.8,23.8,23.75,23.76,86634.0,23.8,23.8,23.75,23.76,86634.0
2015-06-29 15:45:00,23.75,23.77,23.69,23.76,119970.0,23.75,23.77,23.69,23.76,119970.0
2015-06-29 15:50:00,23.76,23.8,23.76,23.77,85314.0,23.76,23.8,23.76,23.77,85314.0
2015-06-29 15:55:00,23.77,23.77,23.7,23.73,243636.0,23.77,23.77,23.7,23.73,243636.0
2015-06-30 09:30:00,23.95,23.96,23.82,23.87,87210.0,23.95,23.96,23.82,23.87,87210.0
2015-06-30 09:35:00,23.86,24.01,23.83,24.0,76542.0,23.86,24.01,23.83,24.0,76542.0
2015-06-30 09:40:00,23.97,23.99,23.9,23.93,52032.0,23.97,23.99,23.9,23.93,52032.0
2015-06-30 09:45:00,23.94,23.94,23.8,23.8,11190.0,23.94,23.94,23.8,23.8,11190.0
2015-06-30 09:50:00,23.89,23.93,23.84,23.84,10500.0,23.89,23.93,23.84,23.84,10500.0
2015-06-30 09:55:00,23.85,23.85,23.76,23.77,7800.0,23.85,23.85,23.76,23.77,7800.0
2015-06-30 10:00:00,23.82,23.85,23.78,23.81,31350.0,23.82,23.85,23.78,23.81,31350.0
2015-06-30 10:05:00,23.77,23.81,23.76,23.78,12000.0,23.77,23.81,23.76,23.78,12000.0
2015-06-30 10:10:00,23.81,23.82,23.79,23.8,10152.0,23.81,23.82,23.79,23.8,10152.0
2015-06-30 10:15:00,23.79,23.79,23.75,23.75,14610.0,23.79,23.79,23.75,23.75,14610.0
2015-06-30 10:20:00,23.75,23.75,23.71,23.73,18396.0,23.75,23.75,23.71,23.73,18396.0
2015-06-30 10:25:00,23.73,23.79,23.73,23.75,9618.0,23.73,23.79,23.73,23.75,9618.0
2015-06-30 10:30:00,23.76,23.77,23.71,23.72,19800.0,23.76,23.77,23.71,23.72,19800.0
2015-06-30 10:35:00,23.72,23.74,23.71,23.74,16866.0,23.72,23.74,23.71,23.74,16866.0
2015-06-30 10:40:00,23.73,23.74,23.71,23.74,17400.0,23.73,23.74,23.71,23.74,17400.0
2015-06-30 10:45:00,23.74,23.78,23.71,23.72,11400.0,23.74,23.78,23.71,23.72,11400.0
2015-06-30 10:50:00,23.71,23.72,23.63,23.69,47676.0,23.71,23.72,23.63,23.69,47676.0
2015-06-30 10:55:00,23.7,23.75,23.68,23.73,15000.0,23.7,23.75,23.68,23.73,15000.0
2015-06-30 11:00:00,23.74,23.76,23.72,23.74,15804.0,23.74,23.76,23.72,23.74,15804.0
2015-06-30 11:05:00,23.75,23.79,23.74,23.75,17100.0,23.75,23.79,23.74,23.75,17100.0
2015-06-30 11:10:00,23.75,23.75,23.74,23.75,12372.0,23.75,23.75,23.74,23.75,12372.0
2015-06-30 11:15:00,23.74,23.78,23.74,23.77,10800.0,23.74,23.78,23.74,23.77,10800.0
2015-06-30 11:20:00,23.78,23.78,23.75,23.76,4800.0,23.78,23.78,23.75,23.76,4800.0
2015-06-30 11:25:00,23.75,23.77,23.72,23.75,12768.0,23.75,23.77,23.72,23.75,12768.0
2015-06-30 11:30:00,23.72,23.75,23.71,23.73,57666.0,23.72,23.75,23.71,23.73,57666.0
2015-06-30 11:35:00,23.73,23.74,23.71,23.71,4200.0,23.73,23.74,23.71,23.71,4200.0
2015-06-30 11:40:00,23.73,23.74,23.71,23.73,26850.0,23.73,23.74,23.71,23.73,26850.0
2015-06-30 11:45:00,23.72,23.74,23.69,23.71,52338.0,23.72,23.74,23.69,23.71,52338.0
2015-06-30 11:50:00,23.72,23.74,23.71,23.73,9996.0,23.72,23.74,23.71,23.73,9996.0
2015-06-30 11:55:00,23.75,23.75,23.71,23.72,10206.0,23.75,23.75,23.71,23.72,10206.0
2015-06-30 12:00:00,23.71,23.74,23.71,23.74,6600.0,23.71,23.74,23.71,23.74,6600.0
2015-06-30 12:05:00,23.72,23.73,23.7,23.73,7200.0,23.72,23.73,23.7,23.73,7200.0
2015-06-30 12:10:00,23.72,23.74,23.72,23.73,7290.0,23.72,23.74,23.72,23.73,7290.0
2015-06-30 12:15:00,23.72,23.74,23.72,23.74,14352.0,23.72,23.74,23.72,23.74,14352.0
2015-06-30 12:20:00,23.73,23.73,23.68,23.68,10392.0,23.73,23.73,23.68,23.68,10392.0
2015-06-30 12:25:00,23.7,23.73,23.65,23.67,9000.0,23.7,23.73,23.65,23.67,9000.0
2015-06-30 12:30:00,23.67,23.67,23.64,23.66,43974.0,23.67,23.67,23.64,23.66,43974.0
2015-06-30 12:35:00,23.67,23.67,23.64,23.67,19716.0,23.67,23.67,23.64,23.67,19716.0
2015-06-30 12:40:00,23.67,23.68,23.63,23.64,47238.0,23.67,23.68,23.63,23.64,47238.0
2015-06-30 12:45:00,23.63,23.66,23.61,23.66,47982.0,23.63,23.66,23.61,23.66,47982.0
2015-06-30 12:50:00,23.69,23.69,23.66,23.66,3000.0,23.69,23.69,23.66,23.66,3000.0
2015-06-30 12:55:00,23.67,23.69,23.67,23.69,5400.0,23.67,23.69,23.67,23.69,5400.0
2015-06-30 13:00:00,23.7,23.71,23.68,23.69,6000.0,23.7,23.71,23.68,23.69,6000.0
2015-06-30 13:05:00,23.71,23.71,23.64,23.64,10200.0,23.71,23.71,23.64,23.64,10200.0
2015-06-30 13:10:00,23.64,23.67,23.64,23.66,6768.0,23.64,23.67,23.64,23.66,6768.0
2015-06-30 13:15:00,23.66,23.68,23.64,23.68,77382.0,23.66,23.68,23.64,23.68,77382.0
2015-06-30 13:20:00,23.67,23.69,23.67,23.67,3000.0,23.67,23.69,23.67,23.67,3000.0
2015-06-30 13:25:00,23.69,23.72,23.68,23.72,9600.0,23.69,23.72,23.68,23.72,9600.0
2015-06-30 13:30:00,23.71,23.77,23.71,23.76,28200.0,23.71,23.77,23.71,23.76,28200.0
2015-06-30 13:35:00,23.76,23.82,23.76,23.82,6000.0,23.76,23.82,23.76,23.82,6000.0
2015-06-30 13:40:00,23.8,23.82,23.79,23.82,19200.0,23.8,23.82,23.79,23.82,19200.0
2015-06-30 13:45:00,23.81,23.86,23.8,23.85,16200.0,23.81,23.86,23.8,23.85,16200.0
2015-06-30 13:50:00,23.85,23.88,23.85,23.88,6600.0,23.85,23.88,23.85,23.88,6600.0
2015-06-30 13:55:00,23.87,23.88,23.84,23.84,16368.0,23.87,23.88,23.84,23.84,16368.0
2015-06-30 14:00:00,23.84,23.85,23.83,23.84,6600.0,23.84,23.85,23.83,23.84,6600.0
2015-06-30 14:05:00,23.84,23.9,23.84,23.9,18480.0,23.84,23.9,23.84,23.9,18480.0
2015-06-30 14:10:00,23.91,23.92,23.9,23.9,6174.0,23.91,23.92,23.9,23.9,6174.0
2015-06-30 14:15:00,23.9,23.9,23.86,23.87,26052.0,23.9,23.9,23.86,23.87,26052.0
2015-06-30 14:20:00,23.87,23.89,23.84,23.84,13026.0,23.87,23.89,23.84,23.84,13026.0
2015-06-30 14:25:00,23.85,23.85,23.8,23.8,7116.0,23.85,23.85,23.8,23.8,7116.0
2015-06-30 14:30:00,23.8,23.8,23.75,23.75,18462.0,23.8,23.8,23.75,23.75,18462.0
2015-06-30 14:35:00,23.78,23.8,23.75,23.78,17466.0,23.78,23.8,23.75,23.78,17466.0
2015-06-30 14:40:00,23.76,23.77,23.74,23.75,22194.0,23.76,23.77,23.74,23.75,22194.0
2015-06-30 14:45:00,23.75,23.78,23.74,23.78,12720.0,23.75,23.78,23.74,23.78,12720.0
2015-06-30 14:50:00,23.77,23.79,23.76,23.78,46950.0,23.77,23.79,23.76,23.78,46950.0
2015-06-30 14:55:00,23.78,23.78,23.73,23.73,109212.0,23.78,23.78,23.73,23.73,109212.0
2015-06-30 15:00:00,23.75,23.75,23.72,23.74,29490.0,23.75,23.75,23.72,23.74,29490.0
2015-06-30 15:05:00,23.76,23.76,23.72,23.74,11760.0,23.76,23.76,23.72,23.74,11760.0
2015-06-30 15:10:00,23.75,23.75,23.72,23.72,19974.0,23.75,23.75,23.72,23.72,19974.0
2015-06-30 15:15:00,23.72,23.77,23.72,23.74,25596.0,23.72,23.77,23.72,23.74,25596.0
2015-06-30 15:20:00,23.74,23.75,23.72,23.72,40128.0,23.74,23.75,23.72,23.72,40128.0
2015-06-30 15:25:00,23.73,23.74,23.72,23.74,9588.0,23.73,23.74,23.72,23.74,9588.0
2015-06-30 15:30:00,23.74,23.83,23.73,23.76,80574.0,23.74,23.83,23.73,23.76,80574.0
2015-06-30 15:35:00,23.76,23.79,23.76,23.76,65832.0,23.76,23.79,23.76,23.76,65832.0
2015-06-30 15:40:00,23.76,23.76,23.7,23.71,65724.0,23.76,23.76,23.7,23.71,65724.0
2015-06-30 15:45:00,23.71,23.79,23.71,23.77,81504.0,23.71,23.79,23.71,23.77,81504.0
2015-06-30 15:50:00,23.77,23.81,23.77,23.8,112140.0,23.77,23.81,23.77,23.8,112140.0
2015-06-30 15:55:00,23.8,23.8,23.75,23.75,277866.0,23.8,23.8,23.75,23.75,277866.0
2015-07-01 09:30:00,23.92,23.92,23.83,23.9,117432.0,23.92,23.92,23.83,23.9,117432.0
2015-07-01 09:35:00,23.9,23.96,23.88,23.94,44508.0,23.9,23.96,23.88,23.94,44508.0
2015-07-01 09:40:00,23.92,23.93,23.88,23.88,17820.0,23.92,23.93,23.88,23.88,17820.0
2015-07-01 09:45:00,23.88,23.88,23.82,23.88,46074.0,23.88,23.88,23.82,23.88,46074.0
2015-07-01 09:50:00,23.88,23.93,23.88,23.89,46710.0,23.88,23.93,23.88,23.89,46710.0
2015-07-01 09:55:00,23.9,23.96,23.88,23.96,54138.0,23.9,23.96,23.88,23.96,54138.0
2015-07-01 10:00:00,23.96,23.96,23.92,23.94,27300.0,23.96,23.96,23.92,23.94,27300.0
2015-07-01 10:05:00,23.97,23.97,23.88,23.89,25014.0,23.97,23.97,23.88,23.89,25014.0
2015-07-01 10:10:00,23.91,23.95,23.88,23.91,86808.0,23.91,23.95,23.88,23.91,86808.0
2015-07-01 10:15:00,23.91,23.92,23.87,23.9,55362.0,23.91,23.92,23.87,23.9,55362.0
2015-07-01 10:20:00,23.89,23.9,23.88,23.9,30366.0,23.89,23.9,23.88,23.9,30366.0
2015-07-01 10:25:00,23.89,23.89,23.87,23.88,13872.0,23.89,23.89,23.87,23.88,13872.0
2015-07-01 10:30:00,23.87,23.87,23.8,23.83,33696.0,23.87,23.87,23.8,23.83,33696.0
2015-07-01 10:35:00,23.83,23.89,23.83,23.86,68016.0,23.83,23.89,23.83,23.86,68016.0
2015-07-01 10:40:00,23.87,23.9,23.87,23.9,25584.0,23.87,23.9,23.87,23.9,25584.0
2015-07-01 10:45:00,23.89,23.9,23.83,23.84,82140.0,23.89,23.9,23.83,23.84,82140.0
2015-07-01 10:50:00,23.84,23.87,23.81,23.87,70422.0,23.84,23.87,23.81,23.87,70422.0
2015-07-01 10:55:00,23.88,23.89,23.86,23.87,76386.0,23.88,23.89,23.86,23.87,76386.0
2015-07-01 11:00:00,23.87,23.91,23.86,23.87,130788.0,23.87,23.91,23.86,23.87,130788.0
2015-07-01 11:05:00,23.87,23.91,23.87,23.9,50070.0,23.87,23.91,23.87,23.9,50070.0
2015-07-01 11:10:00,23.91,23.91,23.88,23.88,28800.0,23.91,23.91,23.88,23.88,28800.0
2015-07-01 11:15:00,23.88,23.91,23.88,23.89,33360.0,23.88,23.91,23.88,23.89,33360.0
2015-07-01 11:20:00,23.89,23.93,23.89,23.92,44628.0,23.89,23.93,23.89,23.92,44628.0
2015-07-01 11:25:00,23.92,23.92,23.9,23.9,25056.0,23.92,23.92,23.9,23.9,25056.0
2015-07-01 11:30:00,23.89,23.91,23.87,23.89,69948.0,23.89,23.91,23.87,23.89,69948.0
2015-07-01 11:35:00,23.88,23.88,23.86,23.86,19200.0,23.88,23.88,23.86,23.86,19200.0
2015-07-01 11:40:00,23.87,23.89,23.83,23.86,90696.0,23.87,23.89,23.83,23.86,90696.0
2015-07-01 11:45:00,23.85,23.87,23.84,23.86,40650.0,23.85,23.87,23.84,23.86,40650.0
2015-07-01 11:50:00,23.86,23.89,23.86,23.87,19122.0,23.86,23.89,23.86,23.87,19122.0
2015-07-01 11:55:00,23.87,23.87,23.83,23.83,7452.0,23.87,23.87,23.83,23.83,7452.0
2015-07-01 12:00:00,23.83,23.87,23.83,23.85,58170.0,23.83,23.87,23.83,23.85,58170.0
2015-07-01 12:05:00,23.86,23.87,23.85,23.86,8400.0,23.86,23.87,23.85,23.86,8400.0
2015-07-01 12:10:00,23.86,23.86,23.83,23.86,33720.0,23.86,23.86,23.83,23.86,33720.0
2015-07-01 12:15:00,23.86,23.86,23.83,23.83,17028.0,23.86,23.86,23.83,23.83,17028.0
2015-07-01 12:20:00,23.83,23.83,23.8,23.81,8700.0,23.83,23.83,23.8,23.81,8700.0
2015-07-01 12:25:00,23.81,23.85,23.8,23.8,65454.0,23.81,23.85,23.8,23.8,65454.0
2015-07-01 12:30:00,23.82,23.82,23.78,23.8,34200.0,23.82,23.82,23.78,23.8,34200.0
2015-07-01 12:35:00,23.81,23.82,23.8,23.8,18036.0,23.81,23.82,23.8,23.8,18036.0
2015-07-01 12:40:00,23.8,23.8,23.77,23.78,21894.0,23.8,23.8,23.77,23.78,21894.0
2015-07-01 12:45:00,23.78,23.83,23.78,23.79,43776.0,23.78,23.83,23.78,23.79,43776.0
2015-07-01 12:50:00,23.79,23.8,23.79,23.79,4800.0,23.79,23.8,23.79,23.79,4800.0
2015-07-01 12:55:00,23.8,23.8,23.79,23.8,45540.0,23.8,23.8,23.79,23.8,45540.0
2015-07-01 13:00:00,23.81,23.81,23.76,23.78,13200.0,23.81,23.81,23.76,23.78,13200.0
2015-07-01 13:05:00,23.8,23.8,23.78,23.8,4812.0,23.8,23.8,23.78,23.8,4812.0
2015-07-01 13:10:00,23.8,23.81,23.78,23.8,21000.0,23.8,23.81,23.78,23.8,21000.0
2015-07-01 13:15:00,23.79,23.79,23.78,23.78,10200.0,23.79,23.79,23.78,23.78,10200.0
2015-07-01 13:20:00,23.79,23.81,23.78,23.8,27060.0,23.79,23.81,23.78,23.8,27060.0
2015-07-01 13:25:00,23.81,23.83,23.81,23.81,91200.0,23.81,23.83,23.81,23.81,91200.0
2015-07-01 13:30:00,23.82,23.82,23.77,23.78,142092.0,23.82,23.82,23.77,23.78,142092.0
2015-07-01 13:35:00,23.78,23.78,23.72,23.74,122634.0,23.78,23.78,23.72,23.74,122634.0
2015-07-01 13:40:00,23.75,23.78,23.75,23.78,11400.0,23.75,23.78,23.75,23.78,11400.0
2015-07-01 13:45:00,23.78,23.82,23.78,23.82,27600.0,23.78,23.82,23.78,23.82,27600.0
2015-07-01 13:50:00,23.82,23.82,23.8,23.81,30600.0,23.82,23.82,23.8,23.81,30600.0
2015-07-01 13:55:00,23.81,23.81,23.76,23.76,50742.0,23.81,23.81,23.76,23.76,50742.0
2015-07-01 14:00:00,23.76,23.76,23.7,23.72,25386.0,23.76,23.76,23.7,23.72,25386.0
2015-07-01 14:05:00,23.71,23.76,23.71,23.76,12600.0,23.71,23.76,23.71,23.76,12600.0
2015-07-01 14:10:00,23.76,23.78,23.75,23.77,16200.0,23.76,23.78,23.75,23.77,16200.0
2015-07-01 14:15:00,23.78,23.78,23.75,23.75,36060.0,23.78,23.78,23.75,23.75,36060.0
2015-07-01 14:20:00,23.76,23.76,23.72,23.72,102900.0,23.76,23.76,23.72,23.72,102900.0
2015-07-01 14:25:00,23.72,23.76,23.72,23.75,16200.0,23.72,23.76,23.72,23.75,16200.0
2015-07-01 14:30:00,23.76,23.77,23.75,23.77,10842.0,23.76,23.77,23.75,23.77,10842.0
2015-07-01 14:35:00,23.77,23.77,23.75,23.77,15600.0,23.77,23.77,23.75,23.77,15600.0
2015-07-01 14:40:00,23.77,23.79,23.76,23.78,41274.0,23.77,23.79,23.76,23.78,41274.0
2015-07-01 14:45:00,23.78,23.78,23.76,23.77,19200.0,23.78,23.78,23.76,23.77,19200.0
2015-07-01 14:50:00,23.76,23.77,23.75,23.77,24900.0,23.76,23.77,23.75,23.77,24900.0
2015-07-01 14:55:00,23.78,23.79,23.78,23.78,57156.0,23.78,23.79,23.78,23.78,57156.0
2015-07-01 15:00:00,23.77,23.77,23.76,23.77,19584.0,23.77,23.77,23.76,23.77,19584.0
2015-07-01 15:05:00,23.77,23.78,23.75,23.75,45000.0,23.77,23.78,23.75,23.75,45000.0
2015-07-01 15:10:00,23.76,23.78,23.76,23.78,51426.0,23.76,23.78,23.76,23.78,51426.0
2015-07-01 15:15:00,23.78,23.83,23.78,23.83,44460.0,23.78,23.83,23.78,23.83,44460.0
2015-07-01 15:20:00,23.83,23.87,23.82,23.86,81396.0,23.83,23.87,23.82,23.86,81396.0
2015-07-01 15:25:00,23.87,23.9,23.85,23.87,66024.0,23.87,23.9,23.85,23.87,66024.0
2015-07-01 15:30:00,23.87,23.88,23.85,23.86,24288.0,23.87,23.88,23.85,23.86,24288.0
2015-07-01 15:35:00,23.86,23.91,23.86,23.91,47628.0,23.86,23.91,23.86,23.91,47628.0
2015-07-01 15:40:00,23.91,23.91,23.85,23.88,56142.0,23.91,23.91,23.85,23.88,56142.0
2015-07-01 15:45:00,23.89,23.9,23.88,23.9,42072.0,23.89,23.9,23.88,23.9,42072.0
2015-07-01 15:50:00,23.91,23.91,23.88,23.9,71784.0,23.91,23.91,23.88,23.9,71784.0
2015-07-01 15:55:00,23.9,23.93,23.9,23.93,184344.0,23.9,23.93,23.9,23.93,184344.0
2015-07-02 09:30:00,24.02,24.09,23.99,24.04,70998.0,24.02,24.09,23.99,24.04,70998.0
2015-07-02 09:35:00,24.04,24.04,23.98,24.0,32274.0,24.04,24.04,23.98,24.0,32274.0
2015-07-02 09:40:00,23.97,24.0,23.9,23.94,112506.0,23.97,24.0,23.9,23.94,112506.0
2015-07-02 09:45:00,23.87,23.91,23.87,23.88,19944.0,23.87,23.91,23.87,23.88,19944.0
2015-07-02 09:50:00,23.85,23.86,23.75,23.78,31158.0,23.85,23.86,23.75,23.78,31158.0
2015-07-02 09:55:00,23.79,23.84,23.79,23.8,11646.0,23.79,23.84,23.79,23.8,11646.0
2015-07-02 10:00:00,23.8,23.8,23.75,23.76,15030.0,23.8,23.8,23.75,23.76,15030.0
2015-07-02 10:05:00,23.75,23.78,23.72,23.75,40344.0,23.75,23.78,23.72,23.75,40344.0
2015-07-02 10:10:00,23.75,23.77,23.74,23.77,68154.0,23.75,23.77,23.74,23.77,68154.0
2015-07-02 10:15:00,23.76,23.87,23.75,23.86,83040.0,23.76,23.87,23.75,23.86,83040.0
2015-07-02 10:20:00,23.88,23.88,23.78,23.79,108144.0,23.88,23.88,23.78,23.79,108144.0
2015-07-02 10:25:00,23.78,23.81,23.77,23.79,28062.0,23.78,23.81,23.77,23.79,28062.0
2015-07-02 10:30:00,23.77,23.79,23.72,23.72,17400.0,23.77,23.79,23.72,23.72,17400.0
2015-07-02 10:35:00,23.73,23.73,23.67,23.68,31992.0,23.73,23.73,23.67,23.68,31992.0
2015-07-02 10:40:00,23.67,23.67,23.64,23.65,370368.0,23.67,23.67,23.64,23.65,370368.0
2015-07-02 10:45:00,23.67,23.7,23.67,23.7,12012.0,23.67,23.7,23.67,23.7,12012.0
2015-07-02 10:50:00,23.69,23.76,23.69,23.76,9786.0,23.69,23.76,23.69,23.76,9786.0
2015-07-02 10:55:00,23.72,23.74,23.7,23.7,28980.0,23.72,23.74,23.7,23.7,28980.0
2015-07-02 11:00:00,23.66,23.67,23.64,23.64,21600.0,23.66,23.67,23.64,23.64,21600.0
2015-07-02 11:05:00,23.65,23.65,23.6,23.63,35682.0,23.65,23.65,23.6,23.63,35682.0
2015-07-02 11:10:00,23.63,23.63,23.61,23.61,39822.0,23.63,23.63,23.61,23.61,39822.0
2015-07-02 11:15:00,23.61,23.63,23.57,23.6,49998.0,23.61,23.63,23.57,23.6,49998.0
2015-07-02 11:20:00,23.59,23.59,23.58,23.59,17322.0,23.59,23.59,23.58,23.59,17322.0
2015-07-02 11:25:00,23.59,23.62,23.57,23.62,61782.0,23.59,23.62,23.57,23.62,61782.0
2015-07-02 11:30:00,23.61,23.66,23.61,23.66,58914.0,23.61,23.66,23.61,23.66,58914.0
2015-07-02 11:35:00,23.67,23.71,23.65,23.7,68448.0,23.67,23.71,23.65,23.7,68448.0
2015-07-02 11:40:00,23.7,23.74,23.69,23.72,40500.0,23.7,23.74,23.69,23.72,40500.0
2015-07-02 11:45:00,23.72,23.76,23.72,23.74,37410.0,23.72,23.76,23.72,23.74,37410.0
2015-07-02 11:50:00,23.74,23.74,23.7,23.71,34200.0,23.74,23.74,23.7,23.71,34200.0
2015-07-02 11:55:00,23.72,23.75,23.7,23.75,55800.0,23.72,23.75,23.7,23.75,55800.0
2015-07-02 12:00:00,23.74,23.74,23.7,23.71,53022.0,23.74,23.74,23.7,23.71,53022.0
2015-07-02 12:05:00,23.72,23.72,23.69,23.71,13200.0,23.72,23.72,23.69,23.71,13200.0
2015-07-02 12:10:00,23.71,23.72,23.7,23.7,21000.0,23.71,23.72,23.7,23.7,21000.0
2015-07-02 12:15:00,23.7,23.71,23.64,23.64,25200.0,23.7,23.71,23.64,23.64,25200.0
2015-07-02 12:20:00,23.64,23.64,23.6,23.61,56790.0,23.64,23.64,23.6,23.61,56790.0
2015-07-02 12:25:00,23.6,23.67,23.6,23.65,75912.0,23.6,23.67,23.6,23.65,75912.0
2015-07-02 12:30:00,23.65,23.66,23.63,23.65,40800.0,23.65,23.66,23.63,23.65,40800.0
2015-07-02 12:35:00,23.65,23.65,23.58,23.58,26532.0,23.65,23.65,23.58,23.58,26532.0
2015-07-02 12:40:00,23.6,23.6,23.57,23.57,12498.0,23.6,23.6,23.57,23.57,12498.0
2015-07-02 12:45:00,23.59,23.64,23.58,23.63,36240.0,23.59,23.64,23.58,23.63,36240.0
2015-07-02 12:50:00,23.61,23.63,23.61,23.61,12522.0,23.61,23.63,23.61,23.61,12522.0
2015-07-02 12:55:00,23.63,23.67,23.61,23.64,43122.0,23.63,23.67,23.61,23.64,43122.0
2015-07-02 13:00:00,23.65,23.66,23.62,23.64,12000.0,23.65,23.66,23.62,23.64,12000.0
2015-07-02 13:05:00,23.64,23.64,23.6,23.61,5400.0,23.64,23.64,23.6,23.61,5400.0
2015-07-02 13:10:00,23.61,23.61,23.56,23.58,28098.0,23.61,23.61,23.56,23.58,28098.0
2015-07-02 13:15:00,23.56,23.57,23.55,23.56,28032.0,23.56,23.57,23.55,23.56,28032.0
2015-07-02 13:20:00,23.56,23.56,23.54,23.55,25998.0,23.56,23.56,23.54,23.55,25998.0
2015-07-02 13:25:00,23.54,23.55,23.54,23.54,39000.0,23.54,23.55,23.54,23.54,39000.0
2015-07-02 13:30:00,23.53,23.59,23.52,23.59,158592.0,23.53,23.59,23.52,23.59,158592.0
2015-07-02 13:35:00,23.61,23.65,23.61,23.65,11892.0,23.61,23.65,23.61,23.65,11892.0
2015-07-02 13:40:00,23.64,23.68,23.63,23.68,18660.0,23.64,23.68,23.63,23.68,18660.0
2015-07-02 13:45:00,23.69,23.72,23.69,23.71,16800.0,23.69,23.72,23.69,23.71,16800.0
2015-07-02 13:50:00,23.71,23.71,23.68,23.69,22776.0,23.71,23.71,23.68,23.69,22776.0
2015-07-02 13:55:00,23.71,23.71,23.67,23.67,13062.0,23.71,23.71,23.67,23.67,13062.0
2015-07-02 14:00:00,23.67,23.69,23.64,23.64,14160.0,23.67,23.69,23.64,23.64,14160.0
2015-07-02 14:05:00,23.64,23.64,23.58,23.6,40992.0,23.64,23.64,23.58,23.6,40992.0
2015-07-02 14:10:00,23.62,23.64,23.61,23.64,44580.0,23.62,23.64,23.61,23.64,44580.0
2015-07-02 14:15:00,23.64,23.64,23.6,23.62,23292.0,23.64,23.64,23.6,23.62,23292.0
2015-07-02 14:20:00,23.62,23.65,23.62,23.65,9222.0,23.62,23.65,23.62,23.65,9222.0
2015-07-02 14:25:00,23.64,23.65,23.64,23.64,33900.0,23.64,23.65,23.64,23.64,33900.0
2015-07-02 14:30:00,23.64,23.66,23.64,23.66,16332.0,23.64,23.66,23.64,23.66,16332.0
2015-07-02 14:35:00,23.67,23.71,23.66,23.71,15516.0,23.67,23.71,23.66,23.71,15516.0
2015-07-02 14:40:00,23.7,23.71,23.69,23.69,12300.0,23.7,23.71,23.69,23.69,12300.0
2015-07-02 14:45:00,23.69,23.69,23.65,23.65,27600.0,23.69,23.69,23.65,23.65,27600.0
2015-07-02 14:50:00,23.65,23.65,23.62,23.62,24060.0,23.65,23.65,23.62,23.62,24060.0
2015-07-02 14:55:00,23.63,23.65,23.61,23.63,38346.0,23.63,23.65,23.61,23.63,38346.0
2015-07-02 15:00:00,23.65,23.67,23.64,23.66,21930.0,23.65,23.67,23.64,23.66,21930.0
2015-07-02 15:05:00,23.67,23.67,23.64,23.64,34038.0,23.67,23.67,23.64,23.64,34038.0
2015-07-02 15:10:00,23.64,23.67,23.63,23.64,135864.0,23.64,23.67,23.63,23.64,135864.0
2015-07-02 15:15:00,23.65,23.67,23.64,23.66,46266.0,23.65,23.67,23.64,23.66,46266.0
2015-07-02 15:20:00,23.67,23.69,23.66,23.67,53316.0,23.67,23.69,23.66,23.67,53316.0
2015-07-02 15:25:00,23.68,23.7,23.68,23.69,35400.0,23.68,23.7,23.68,23.69,35400.0
2015-07-02 15:30:00,23.7,23.7,23.67,23.69,26208.0,23.7,23.7,23.67,23.69,26208.0
2015-07-02 15:35:00,23.69,23.7,23.68,23.69,42612.0,23.69,23.7,23.68,23.69,42612.0
2015-07-02 15:40:00,23.69,23.72,23.69,23.72,65436.0,23.69,23.72,23.69,23.72,65436.0
2015-07-02 15:45:00,23.73,23.75,23.72,23.75,113496.0,23.73,23.75,23.72,23.75,113496.0
2015-07-02 15:50:00,23.75,23.78,23.74,23.75,150912.0,23.75,23.78,23.74,23.75,150912.0
2015-07-02 15:55:00,23.75,23.82,23.74,23.74,423606.0,23.75,23.82,23.74,23.74,423606.0
2015-07-06 09:30:00,24.07,24.08,23.9,23.96,290910.0,24.07,24.08,23.9,23.96,290910.0
2015-07-06 09:35:00,23.9,24.03,23.9,23.99,135768.0,23.9,24.03,23.9,23.99,135768.0
2015-07-06 09:40:00,24.0,24.03,23.94,23.99,59508.0,24.0,24.03,23.94,23.99,59508.0
2015-07-06 09:45:00,23.99,23.99,23.94,23.95,108852.0,23.99,23.99,23.94,23.95,108852.0
2015-07-06 09:50:00,23.98,24.03,23.97,23.97,139578.0,23.98,24.03,23.97,23.97,139578.0
2015-07-06 09:55:00,23.97,24.09,23.97,24.09,115722.0,23.97,24.09,23.97,24.09,115722.0
2015-07-06 10:00:00,24.09,24.15,24.08,24.15,448530.0,24.09,24.15,24.08,24.15,448530.0
2015-07-06 10:05:00,24.15,24.18,24.08,24.1,301542.0,24.15,24.18,24.08,24.1,301542.0
2015-07-06 10:10:00,24.11,24.17,24.1,24.15,113574.0,24.11,24.17,24.1,24.15,113574.0
2015-07-06 10:15:00,24.14,24.16,24.12,24.13,73872.0,24.14,24.16,24.12,24.13,73872.0
2015-07-06 10:20:00,24.11,24.22,24.11,24.22,138600.0,24.11,24.22,24.11,24.22,138600.0
2015-07-06 10:25:00,24.21,24.24,24.2,24.23,124686.0,24.21,24.24,24.2,24.23,124686.0
2015-07-06 10:30:00,24.23,24.25,24.21,24.23,119400.0,24.23,24.25,24.21,24.23,119400.0
2015-07-06 10:35:00,24.23,24.23,24.2,24.21,80868.0,24.23,24.23,24.2,24.21,80868.0
2015-07-06 10:40:00,24.21,24.35,24.21,24.34,125220.0,24.21,24.35,24.21,24.34,125220.0
2015-07-06 10:45:00,24.33,24.36,24.27,24.3,122238.0,24.33,24.36,24.27,24.3,122238.0
2015-07-06 10:50:00,24.31,24.32,24.26,24.32,91554.0,24.31,24.32,24.26,24.32,91554.0
2015-07-06 10:55:00,24.32,24.32,24.28,24.28,59892.0,24.32,24.32,24.28,24.28,59892.0
2015-07-06 11:00:00,24.28,24.31,24.25,24.25,129300.0,24.28,24.31,24.25,24.25,129300.0
2015-07-06 11:05:00,24.24,24.29,24.24,24.27,42834.0,24.24,24.29,24.24,24.27,42834.0
2015-07-06 11:10:00,24.28,24.28,24.24,24.24,24900.0,24.28,24.28,24.24,24.24,24900.0
2015-07-06 11:15:00,24.25,24.27,24.23,24.24,40800.0,24.25,24.27,24.23,24.24,40800.0
2015-07-06 11:20:00,24.25,24.25,24.23,24.25,26988.0,24.25,24.25,24.23,24.25,26988.0
2015-07-06 11:25:00,24.23,24.24,24.19,24.19,37500.0,24.23,24.24,24.19,24.19,37500.0
2015-07-06 11:30:00,24.2,24.25,24.19,24.24,41742.0,24.2,24.25,24.19,24.24,41742.0
2015-07-06 11:35:00,24.25,24.28,24.25,24.25,48042.0,24.25,24.28,24.25,24.25,48042.0
2015-07-06 11:40:00,24.25,24.25,24.23,24.24,59526.0,24.25,24.25,24.23,24.24,59526.0
2015-07-06 11:45:00,24.23,24.25,24.22,24.25,31032.0,24.23,24.25,24.22,24.25,31032.0
2015-07-06 11:50:00,24.24,24.25,24.19,24.21,27702.0,24.24,24.25,24.19,24.21,27702.0
2015-07-06 11:55:00,24.21,24.25,24.2,24.25,20232.0,24.21,24.25,24.2,24.25,20232.0
2015-07-06 12:00:00,24.24,24.25,24.22,24.22,28200.0,24.24,24.25,24.22,24.22,28200.0
2015-07-06 12:05:00,24.24,24.28,24.23,24.25,62268.0,24.24,24.28,24.23,24.25,62268.0
2015-07-06 12:10:00,24.25,24.29,24.25,24.29,27000.0,24.25,24.29,24.25,24.29,27000.0
2015-07-06 12:15:00,24.29,24.38,24.28,24.37,73746.0,24.29,24.38,24.28,24.37,73746.0
2015-07-06 12:20:00,24.38,24.38,24.37,24.37,29472.0,24.38,24.38,24.37,24.37,29472.0
2015-07-06 12:25:00,24.37,24.41,24.37,24.39,39852.0,24.37,24.41,24.37,24.39,39852.0
2015-07-06 12:30:00,24.39,24.39,24.33,24.34,23622.0,24.39,24.39,24.33,24.34,23622.0
2015-07-06 12:35:00,24.33,24.33,24.29,24.29,72960.0,24.33,24.33,24.29,24.29,72960.0
2015-07-06 12:40:00,24.29,24.35,24.29,24.34,61224.0,24.29,24.35,24.29,24.34,61224.0
2015-07-06 12:45:00,24.34,24.35,24.33,24.34,20724.0,24.34,24.35,24.33,24.34,20724.0
2015-07-06 12:50:00,24.34,24.34,24.26,24.27,31530.0,24.34,24.34,24.26,24.27,31530.0
2015-07-06 12:55:00,24.27,24.29,24.27,24.29,50850.0,24.27,24.29,24.27,24.29,50850.0
2015-07-06 13:00:00,24.3,24.31,24.28,24.29,69612.0,24.3,24.31,24.28,24.29,69612.0
2015-07-06 13:05:00,24.29,24.31,24.28,24.28,22200.0,24.29,24.31,24.28,24.28,22200.0
2015-07-06 13:10:00,24.28,24.29,24.23,24.23,24000.0,24.28,24.29,24.23,24.23,24000.0
2015-07-06 13:15:00,24.23,24.24,24.17,24.22,49188.0,24.23,24.24,24.17,24.22,49188.0
2015-07-06 13:20:00,24.2,24.25,24.2,24.22,30600.0,24.2,24.25,24.2,24.22,30600.0
2015-07-06 13:25:00,24.22,24.22,24.18,24.18,18330.0,24.22,24.22,24.18,24.18,18330.0
2015-07-06 13:30:00,24.18,24.18,24.15,24.17,36600.0,24.18,24.18,24.15,24.17,36600.0
2015-07-06 13:35:00,24.17,24.18,24.17,24.17,21000.0,24.17,24.18,24.17,24.17,21000.0
2015-07-06 13:40:00,24.16,24.17,24.14,24.17,31842.0,24.16,24.17,24.14,24.17,31842.0
2015-07-06 13:45:00,24.17,24.17,24.13,24.13,16878.0,24.17,24.17,24.13,24.13,16878.0
2015-07-06 13:50:00,24.13,24.13,24.1,24.1,28518.0,24.13,24.13,24.1,24.1,28518.0
2015-07-06 13:55:00,24.1,24.15,24.1,24.13,37356.0,24.1,24.15,24.1,24.13,37356.0
2015-07-06 14:00:00,24.13,24.13,24.08,24.09,42600.0,24.13,24.13,24.08,24.09,42600.0
2015-07-06 14:05:00,24.09,24.09,24.06,24.07,48528.0,24.09,24.09,24.06,24.07,48528.0
2015-07-06 14:10:00,24.06,24.07,24.04,24.05,44130.0,24.06,24.07,24.04,24.05,44130.0
2015-07-06 14:15:00,24.05,24.1,24.04,24.09,94710.0,24.05,24.1,24.04,24.09,94710.0
2015-07-06 14:20:00,24.09,24.12,24.08,24.1,16038.0,24.09,24.12,24.08,24.1,16038.0
2015-07-06 14:25:00,24.09,24.1,24.08,24.1,25770.0,24.09,24.1,24.08,24.1,25770.0
2015-07-06 14:30:00,24.11,24.13,24.1,24.13,49374.0,24.11,24.13,24.1,24.13,49374.0
2015-07-06 14:35:00,24.13,24.14,24.1,24.11,27000.0,24.13,24.14,24.1,24.11,27000.0
2015-07-06 14:40:00,24.11,24.11,24.07,24.07,31650.0,24.11,24.11,24.07,24.07,31650.0
2015-07-06 14:45:00,24.08,24.15,24.08,24.13,36840.0,24.08,24.15,24.08,24.13,36840.0
2015-07-06 14:50:00,24.13,24.13,24.1,24.1,217506.0,24.13,24.13,24.1,24.1,217506.0
2015-07-06 14:55:00,24.11,24.13,24.09,24.11,173142.0,24.11,24.13,24.09,24.11,173142.0
2015-07-06 15:00:00,24.11,24.12,24.07,24.08,198432.0,24.11,24.12,24.07,24.08,198432.0
2015-07-06 15:05:00,24.08,24.12,24.08,24.11,57378.0,24.08,24.12,24.08,24.11,57378.0
2015-07-06 15:10:00,24.11,24.14,24.11,24.13,49200.0,24.11,24.14,24.11,24.13,49200.0
2015-07-06 15:15:00,24.13,24.14,24.09,24.09,72756.0,24.13,24.14,24.09,24.09,72756.0
2015-07-06 15:20:00,24.1,24.13,24.08,24.09,84414.0,24.1,24.13,24.08,24.09,84414.0
2015-07-06 15:25:00,24.1,24.11,24.08,24.11,55896.0,24.1,24.11,24.08,24.11,55896.0
2015-07-06 15:30:00,24.12,24.21,24.09,24.18,99342.0,24.12,24.21,24.09,24.18,99342.0
2015-07-06 15:35:00,24.19,24.23,24.18,24.21,46182.0,24.19,24.23,24.18,24.21,46182.0
2015-07-06 15:40:00,24.21,24.22,24.17,24.17,111186.0,24.21,24.22,24.17,24.17,111186.0
2015-07-06 15:45:00,24.17,24.22,24.17,24.2,166200.0,24.17,24.22,24.17,24.2,166200.0
2015-07-06 15:50:00,24.2,24.21,24.18,24.18,179940.0,24.2,24.21,24.18,24.18,179940.0
2015-07-06 15:55:00,24.19,24.2,24.17,24.19,287568.0,24.19,24.2,24.17,24.19,287568.0
2015-07-07 09:30:00,24.2,24.41,24.2,24.41,109314.0,24.2,24.41,24.2,24.41,109314.0
2015-07-07 09:35:00,24.32,24.35,24.23,24.26,33558.0,24.32,24.35,24.23,24.26,33558.0
2015-07-07 09:40:00,24.27,24.27,24.21,24.22,24648.0,24.27,24.27,24.21,24.22,24648.0
2015-07-07 09:45:00,24.23,24.23,24.09,24.12,54534.0,24.23,24.23,24.09,24.12,54534.0
2015-07-07 09:50:00,24.11,24.21,24.11,24.18,29256.0,24.11,24.21,24.11,24.18,29256.0
2015-07-07 09:55:00,24.2,24.2,24.09,24.13,35874.0,24.2,24.2,24.09,24.13,35874.0
2015-07-07 10:00:00,24.16,24.16,24.1,24.13,31326.0,24.16,24.16,24.1,24.13,31326.0
2015-07-07 10:05:00,24.14,24.14,24.05,24.07,39750.0,24.14,24.14,24.05,24.07,39750.0
2015-07-07 10:10:00,24.09,24.14,24.08,24.09,58806.0,24.09,24.14,24.08,24.09,58806.0
2015-07-07 10:15:00,24.1,24.11,24.06,24.11,15702.0,24.1,24.11,24.06,24.11,15702.0
2015-07-07 10:20:00,24.1,24.12,24.06,24.09,22110.0,24.1,24.12,24.06,24.09,22110.0
2015-07-07 10:25:00,24.08,24.09,24.02,24.03,44646.0,24.08,24.09,24.02,24.03,44646.0
2015-07-07 10:30:00,24.03,24.03,23.97,23.99,22080.0,24.03,24.03,23.97,23.99,22080.0
2015-07-07 10:35:00,23.98,24.02,23.95,24.0,90948.0,23.98,24.02,23.95,24.0,90948.0
2015-07-07 10:40:00,24.0,24.01,23.97,24.0,42402.0,24.0,24.01,23.97,24.0,42402.0
2015-07-07 10:45:00,23.99,24.1,23.98,24.1,62538.0,23.99,24.1,23.98,24.1,62538.0
2015-07-07 10:50:00,24.1,24.19,24.08,24.19,73092.0,24.1,24.19,24.08,24.19,73092.0
2015-07-07 10:55:00,24.18,24.21,24.16,24.19,63444.0,24.18,24.21,24.16,24.19,63444.0
2015-07-07 11:00:00,24.19,24.2,24.15,24.16,150798.0,24.19,24.2,24.15,24.16,150798.0
2015-07-07 11:05:00,24.16,24.19,24.15,24.18,96996.0,24.16,24.19,24.15,24.18,96996.0
2015-07-07 11:10:00,24.19,24.27,24.17,24.18,418986.0,24.19,24.27,24.17,24.18,418986.0
2015-07-07 11:15:00,24.17,24.17,24.08,24.11,88572.0,24.17,24.17,24.08,24.11,88572.0
2015-07-07 11:20:00,24.1,24.11,24.09,24.11,97812.0,24.1,24.11,24.09,24.11,97812.0
2015-07-07 11:25:00,24.1,24.13,24.08,24.09,166542.0,24.1,24.13,24.08,24.09,166542.0
2015-07-07 11:30:00,24.09,24.11,24.08,24.08,96774.0,24.09,24.11,24.08,24.08,96774.0
2015-07-07 11:35:00,24.08,24.19,24.08,24.16,76260.0,24.08,24.19,24.08,24.16,76260.0
2015-07-07 11:40:00,24.19,24.32,24.16,24.3,92466.0,24.19,24.32,24.16,24.3,92466.0
2015-07-07 11:45:00,24.31,24.33,24.25,24.28,98670.0,24.31,24.33,24.25,24.28,98670.0
2015-07-07 11:50:00,24.28,24.28,24.25,24.28,36324.0,24.28,24.28,24.25,24.28,36324.0
2015-07-07 11:55:00,24.28,24.4,24.28,24.38,101532.0,24.28,24.4,24.28,24.38,101532.0
2015-07-07 12:00:00,24.37,24.37,24.32,24.34,86370.0,24.37,24.37,24.32,24.34,86370.0
2015-07-07 12:05:00,24.34,24.36,24.29,24.3,111552.0,24.34,24.36,24.29,24.3,111552.0
2015-07-07 12:10:00,24.29,24.29,24.18,24.18,30354.0,24.29,24.29,24.18,24.18,30354.0
2015-07-07 12:15:00,24.2,24.23,24.2,24.23,7374.0,24.2,24.23,24.2,24.23,7374.0
2015-07-07 12:20:00,24.22,24.26,24.22,24.25,65364.0,24.22,24.26,24.22,24.25,65364.0
2015-07-07 12:25:00,24.22,24.27,24.22,24.26,12900.0,24.22,24.27,24.22,24.26,12900.0
2015-07-07 12:30:00,24.27,24.32,24.25,24.32,19446.0,24.27,24.32,24.25,24.32,19446.0
2015-07-07 12:35:00,24.33,24.36,24.32,24.36,27600.0,24.33,24.36,24.32,24.36,27600.0
2015-07-07 12:40:00,24.35,24.36,24.32,24.34,33276.0,24.35,24.36,24.32,24.34,33276.0
2015-07-07 12:45:00,24.35,24.4,24.35,24.39,23148.0,24.35,24.4,24.35,24.39,23148.0
2015-07-07 12:50:00,24.38,24.4,24.36,24.4,36936.0,24.38,24.4,24.36,24.4,36936.0
2015-07-07 12:55:00,24.4,24.44,24.39,24.43,43518.0,24.4,24.44,24.39,24.43,43518.0
2015-07-07 13:00:00,24.43,24.43,24.39,24.39,61002.0,24.43,24.43,24.39,24.39,61002.0
2015-07-07 13:05:00,24.4,24.43,24.4,24.43,13044.0,24.4,24.43,24.4,24.43,13044.0
2015-07-07 13:10:00,24.43,24.46,24.42,24.44,121506.0,24.43,24.46,24.42,24.44,121506.0
2015-07-07 13:15:00,24.44,24.45,24.38,24.38,50850.0,24.44,24.45,24.38,24.38,50850.0
2015-07-07 13:20:00,24.38,24.4,24.36,24.4,72312.0,24.38,24.4,24.36,24.4,72312.0
2015-07-07 13:25:00,24.4,24.4,24.38,24.38,47556.0,24.4,24.4,24.38,24.38,47556.0
2015-07-07 13:30:00,24.4,24.41,24.37,24.4,35550.0,24.4,24.41,24.37,24.4,35550.0
2015-07-07 13:35:00,24.4,24.41,24.4,24.41,40692.0,24.4,24.41,24.4,24.41,40692.0
2015-07-07 13:40:00,24.41,24.43,24.39,24.43,52236.0,24.41,24.43,24.39,24.43,52236.0
2015-07-07 13:45:00,24.41,24.44,24.4,24.44,43920.0,24.41,24.44,24.4,24.44,43920.0
2015-07-07 13:50:00,24.43,24.46,24.43,24.46,91368.0,24.43,24.46,24.43,24.46,91368.0
2015-07-07 13:55:00,24.45,24.48,24.45,24.45,57036.0,24.45,24.48,24.45,24.45,57036.0
2015-07-07 14:00:00,24.45,24.45,24.39,24.39,37500.0,24.45,24.45,24.39,24.39,37500.0
2015-07-07 14:05:00,24.4,24.4,24.34,24.35,31740.0,24.4,24.4,24.34,24.35,31740.0
2015-07-07 14:10:00,24.33,24.35,24.31,24.32,31800.0,24.33,24.35,24.31,24.32,31800.0
2015-07-07 14:15:00,24.32,24.32,24.28,24.3,59718.0,24.32,24.32,24.28,24.3,59718.0
2015-07-07 14:20:00,24.29,24.31,24.29,24.31,32166.0,24.29,24.31,24.29,24.31,32166.0
2015-07-07 14:25:00,24.31,24.36,24.31,24.33,67068.0,24.31,24.36,24.31,24.33,67068.0
2015-07-07 14:30:00,24.33,24.41,24.33,24.41,39336.0,24.33,24.41,24.33,24.41,39336.0
2015-07-07 14:35:00,24.41,24.47,24.41,24.45,98106.0,24.41,24.47,24.41,24.45,98106.0
2015-07-07 14:40:00,24.45,24.53,24.45,24.5,107346.0,24.45,24.53,24.45,24.5,107346.0
2015-07-07 14:45:00,24.5,24.55,24.49,24.52,76458.0,24.5,24.55,24.49,24.52,76458.0
2015-07-07 14:50:00,24.52,24.53,24.5,24.5,124392.0,24.52,24.53,24.5,24.5,124392.0
2015-07-07 14:55:00,24.49,24.53,24.48,24.52,77808.0,24.49,24.53,24.48,24.52,77808.0
2015-07-07 15:00:00,24.52,24.6,24.52,24.53,239646.0,24.52,24.6,24.52,24.53,239646.0
2015-07-07 15:05:00,24.52,24.55,24.5,24.53,87066.0,24.52,24.55,24.5,24.53,87066.0
2015-07-07 15:10:00,24.53,24.54,24.49,24.52,63420.0,24.53,24.54,24.49,24.52,63420.0
2015-07-07 15:15:00,24.52,24.57,24.52,24.55,103626.0,24.52,24.57,24.52,24.55,103626.0
2015-07-07 15:20:00,24.56,24.6,24.55,24.58,106308.0,24.56,24.6,24.55,24.58,106308.0
2015-07-07 15:25:00,24.58,24.59,24.56,24.58,74364.0,24.58,24.59,24.56,24.58,74364.0
2015-07-07 15:30:00,24.58,24.6,24.58,24.59,131796.0,24.58,24.6,24.58,24.59,131796.0
2015-07-07 15:35:00,24.59,24.6,24.56,24.57,186486.0,24.59,24.6,24.56,24.57,186486.0
2015-07-07 15:40:00,24.58,24.61,24.58,24.6,111018.0,24.58,24.61,24.58,24.6,111018.0
2015-07-07 15:45:00,24.6,24.6,24.51,24.54,195732.0,24.6,24.6,24.51,24.54,195732.0
2015-07-07 15:50:00,24.54,24.6,24.54,24.6,200856.0,24.54,24.6,24.54,24.6,200856.0
2015-07-07 15:55:00,24.59,24.61,24.58,24.58,246894.0,24.59,24.61,24.58,24.58,246894.0
2015-07-08 09:30:00,24.41,24.54,24.41,24.5,105222.0,24.41,24.54,24.41,24.5,105222.0
2015-07-08 09:35:00,24.52,24.57,24.46,24.5,145026.0,24.52,24.57,24.46,24.5,145026.0
2015-07-08 09:40:00,24.47,24.47,24.33,24.46,180282.0,24.47,24.47,24.33,24.46,180282.0
2015-07-08 09:45:00,24.44,24.44,24.29,24.35,67560.0,24.44,24.44,24.29,24.35,67560.0
2015-07-08 09:50:00,24.34,24.4,24.3,24.36,50502.0,24.34,24.4,24.3,24.36,50502.0
2015-07-08 09:55:00,24.34,24.37,24.31,24.33,32400.0,24.34,24.37,24.31,24.33,32400.0
2015-07-08 10:00:00,24.3,24.3,24.18,24.2,34782.0,24.3,24.3,24.18,24.2,34782.0
2015-07-08 10:05:00,24.19,24.26,24.16,24.26,40974.0,24.19,24.26,24.16,24.26,40974.0
2015-07-08 10:10:00,24.25,24.31,24.21,24.29,41052.0,24.25,24.31,24.21,24.29,41052.0
2015-07-08 10:15:00,24.32,24.32,24.22,24.23,54048.0,24.32,24.32,24.22,24.23,54048.0
2015-07-08 10:20:00,24.26,24.3,24.21,24.3,33960.0,24.26,24.3,24.21,24.3,33960.0
2015-07-08 10:25:00,24.31,24.32,24.24,24.32,38928.0,24.31,24.32,24.24,24.32,38928.0
2015-07-08 10:30:00,24.28,24.3,24.19,24.19,39180.0,24.28,24.3,24.19,24.19,39180.0
2015-07-08 10:35:00,24.2,24.26,24.18,24.26,62472.0,24.2,24.26,24.18,24.26,62472.0
2015-07-08 10:40:00,24.27,24.33,24.25,24.32,33240.0,24.27,24.33,24.25,24.32,33240.0
2015-07-08 10:45:00,24.31,24.33,24.28,24.33,69444.0,24.31,24.33,24.28,24.33,69444.0
2015-07-08 10:50:00,24.33,24.37,24.29,24.31,61638.0,24.33,24.37,24.29,24.31,61638.0
2015-07-08 10:55:00,24.28,24.33,24.27,24.27,51186.0,24.28,24.33,24.27,24.27,51186.0
2015-07-08 11:00:00,24.29,24.29,24.23,24.24,49806.0,24.29,24.29,24.23,24.24,49806.0
2015-07-08 11:05:00,24.26,24.26,24.16,24.17,51678.0,24.26,24.26,24.16,24.17,51678.0
2015-07-08 11:10:00,24.16,24.18,24.14,24.16,138936.0,24.16,24.18,24.14,24.16,138936.0
2015-07-08 11:15:00,24.16,24.17,24.11,24.13,98760.0,24.16,24.17,24.11,24.13,98760.0
2015-07-08 11:20:00,24.13,24.14,24.09,24.1,56034.0,24.13,24.14,24.09,24.1,56034.0
2015-07-08 11:25:00,24.11,24.15,24.11,24.11,77052.0,24.11,24.15,24.11,24.11,77052.0
2015-07-08 11:30:00,24.09,24.15,24.09,24.11,74100.0,24.09,24.15,24.09,24.11,74100.0
2015-07-08 11:35:00,24.13,24.13,24.08,24.11,137670.0,24.13,24.13,24.08,24.11,137670.0
2015-07-08 11:40:00,24.11,24.12,24.06,24.11,110580.0,24.11,24.12,24.06,24.11,110580.0
2015-07-08 11:45:00,24.12,24.12,24.07,24.07,36750.0,24.12,24.12,24.07,24.07,36750.0
2015-07-08 11:50:00,24.08,24.08,24.06,24.07,19800.0,24.08,24.08,24.06,24.07,19800.0
2015-07-08 11:55:00,24.06,24.06,24.03,24.03,28686.0,24.06,24.06,24.03,24.03,28686.0
2015-07-08 12:00:00,24.05,24.05,24.01,24.01,56892.0,24.05,24.05,24.01,24.01,56892.0
2015-07-08 12:05:00,24.05,24.05,24.01,24.02,21582.0,24.05,24.05,24.01,24.02,21582.0
2015-07-08 12:10:00,24.03,24.03,23.95,23.97,68790.0,24.03,24.03,23.95,23.97,68790.0
2015-07-08 12:15:00,23.97,23.97,23.92,23.94,80250.0,23.97,23.97,23.92,23.94,80250.0
2015-07-08 12:20:00,23.94,24.0,23.94,23.96,65772.0,23.94,24.0,23.94,23.96,65772.0
2015-07-08 12:25:00,23.96,24.0,23.94,23.96,27600.0,23.96,24.0,23.94,23.96,27600.0
2015-07-08 12:30:00,23.96,23.98,23.93,23.98,35100.0,23.96,23.98,23.93,23.98,35100.0
2015-07-08 12:35:00,23.98,24.0,23.95,23.99,55980.0,23.98,24.0,23.95,23.99,55980.0
2015-07-08 12:40:00,23.99,24.0,23.97,23.98,27930.0,23.99,24.0,23.97,23.98,27930.0
2015-07-08 12:45:00,23.97,23.97,23.95,23.96,56130.0,23.97,23.97,23.95,23.96,56130.0
2015-07-08 12:50:00,23.97,23.98,23.94,23.94,36342.0,23.97,23.98,23.94,23.94,36342.0
2015-07-08 12:55:00,23.95,24.02,23.94,24.02,33510.0,23.95,24.02,23.94,24.02,33510.0
2015-07-08 13:00:00,24.02,24.03,23.94,23.94,18000.0,24.02,24.03,23.94,23.94,18000.0
2015-07-08 13:05:00,23.94,23.96,23.93,23.95,32634.0,23.94,23.96,23.93,23.95,32634.0
2015-07-08 13:10:00,23.95,23.99,23.95,23.97,54708.0,23.95,23.99,23.95,23.97,54708.0
2015-07-08 13:15:00,23.97,24.02,23.97,24.02,40800.0,23.97,24.02,23.97,24.02,40800.0
2015-07-08 13:20:00,24.01,24.01,23.95,23.97,26466.0,24.01,24.01,23.95,23.97,26466.0
2015-07-08 13:25:00,23.97,24.0,23.97,23.98,17400.0,23.97,24.0,23.97,23.98,17400.0
2015-07-08 13:30:00,23.97,24.0,23.94,23.94,18000.0,23.97,24.0,23.94,23.94,18000.0
2015-07-08 13:35:00,23.94,23.96,23.92,23.92,34638.0,23.94,23.96,23.92,23.92,34638.0
2015-07-08 13:40:00,23.93,23.94,23.92,23.93,30930.0,23.93,23.94,23.92,23.93,30930.0
2015-07-08 13:45:00,23.93,23.94,23.92,23.93,44100.0,23.93,23.94,23.92,23.93,44100.0
2015-07-08 13:50:00,23.94,23.94,23.93,23.93,26400.0,23.94,23.94,23.93,23.93,26400.0
2015-07-08 13:55:00,23.94,24.02,23.94,24.01,40710.0,23.94,24.02,23.94,24.01,40710.0
2015-07-08 14:00:00,24.0,24.02,23.94,23.96,62298.0,24.0,24.02,23.94,23.96,62298.0
2015-07-08 14:05:00,23.96,24.0,23.87,23.91,44214.0,23.96,24.0,23.87,23.91,44214.0
2015-07-08 14:10:00,23.89,23.94,23.89,23.92,30120.0,23.89,23.94,23.89,23.92,30120.0
2015-07-08 14:15:00,23.93,23.94,23.89,23.89,32592.0,23.93,23.94,23.89,23.89,32592.0
2015-07-08 14:20:00,23.89,23.9,23.84,23.9,35790.0,23.89,23.9,23.84,23.9,35790.0
2015-07-08 14:25:00,23.89,23.89,23.84,23.88,49800.0,23.89,23.89,23.84,23.88,49800.0
2015-07-08 14:30:00,23.89,23.91,23.86,23.88,36696.0,23.89,23.91,23.86,23.88,36696.0
2015-07-08 14:35:00,23.88,23.9,23.87,23.87,27606.0,23.88,23.9,23.87,23.87,27606.0
2015-07-08 14:40:00,23.89,23.9,23.87,23.87,17508.0,23.89,23.9,23.87,23.87,17508.0
2015-07-08 14:45:00,23.87,23.88,23.8,23.8,65250.0,23.87,23.88,23.8,23.8,65250.0
2015-07-08 14:50:00,23.8,23.81,23.76,23.79,48864.0,23.8,23.81,23.76,23.79,48864.0
2015-07-08 14:55:00,23.79,23.85,23.79,23.81,31668.0,23.79,23.85,23.79,23.81,31668.0
2015-07-08 15:00:00,23.82,23.92,23.81,23.84,44532.0,23.82,23.92,23.81,23.84,44532.0
2015-07-08 15:05:00,23.86,23.9,23.84,23.9,49566.0,23.86,23.9,23.84,23.9,49566.0
2015-07-08 15:10:00,23.89,23.93,23.86,23.92,80790.0,23.89,23.93,23.86,23.92,80790.0
2015-07-08 15:15:00,23.91,23.97,23.89,23.89,60588.0,23.91,23.97,23.89,23.89,60588.0
2015-07-08 15:20:00,23.91,23.91,23.84,23.85,44664.0,23.91,23.91,23.84,23.85,44664.0
2015-07-08 15:25:00,23.85,23.88,23.82,23.84,63942.0,23.85,23.88,23.82,23.84,63942.0
2015-07-08 15:30:00,23.83,23.9,23.83,23.9,79542.0,23.83,23.9,23.83,23.9,79542.0
2015-07-08 15:35:00,23.9,23.94,23.87,23.91,98910.0,23.9,23.94,23.87,23.91,98910.0
2015-07-08 15:40:00,23.92,23.95,23.91,23.91,55284.0,23.92,23.95,23.91,23.91,55284.0
2015-07-08 15:45:00,23.91,23.91,23.87,23.9,110016.0,23.91,23.91,23.87,23.9,110016.0
2015-07-08 15:50:00,23.89,23.91,23.87,23.91,79062.0,23.89,23.91,23.87,23.91,79062.0
2015-07-08 15:55:00,23.91,23.92,23.83,23.84,316398.0,23.91,23.92,23.83,23.84,316398.0
2015-07-09 09:30:00,24.17,24.28,24.12,24.25,138504.0,24.17,24.28,24.12,24.25,138504.0
2015-07-09 09:35:00,24.22,24.23,24.14,24.14,61188.0,24.22,24.23,24.14,24.14,61188.0
2015-07-09 09:40:00,24.17,24.22,24.07,24.07,119178.0,24.17,24.22,24.07,24.07,119178.0
2015-07-09 09:45:00,24.1,24.16,24.1,24.16,100800.0,24.1,24.16,24.1,24.16,100800.0
2015-07-09 09:50:00,24.15,24.25,24.09,24.11,184176.0,24.15,24.25,24.09,24.11,184176.0
2015-07-09 09:55:00,24.09,24.14,24.07,24.14,22800.0,24.09,24.14,24.07,24.14,22800.0
2015-07-09 10:00:00,24.13,24.23,24.11,24.2,94890.0,24.13,24.23,24.11,24.2,94890.0
2015-07-09 10:05:00,24.22,24.24,24.19,24.21,46662.0,24.22,24.24,24.19,24.21,46662.0
2015-07-09 10:10:00,24.21,24.23,24.12,24.16,111042.0,24.21,24.23,24.12,24.16,111042.0
2015-07-09 10:15:00,24.14,24.17,24.1,24.13,71430.0,24.14,24.17,24.1,24.13,71430.0
2015-07-09 10:20:00,24.11,24.13,24.05,24.06,33000.0,24.11,24.13,24.05,24.06,33000.0
2015-07-09 10:25:00,24.04,24.06,24.0,24.01,51528.0,24.04,24.06,24.0,24.01,51528.0
2015-07-09 10:30:00,24.01,24.08,24.0,24.08,45972.0,24.01,24.08,24.0,24.08,45972.0
2015-07-09 10:35:00,24.07,24.08,24.06,24.07,14610.0,24.07,24.08,24.06,24.07,14610.0
2015-07-09 10:40:00,24.05,24.13,24.02,24.13,35922.0,24.05,24.13,24.02,24.13,35922.0
2015-07-09 10:45:00,24.12,24.18,24.11,24.16,46944.0,24.12,24.18,24.11,24.16,46944.0
2015-07-09 10:50:00,24.16,24.19,24.16,24.19,18984.0,24.16,24.19,24.16,24.19,18984.0
2015-07-09 10:55:00,24.18,24.21,24.17,24.21,12600.0,24.18,24.21,24.17,24.21,12600.0
2015-07-09 11:00:00,24.21,24.26,24.21,24.24,39294.0,24.21,24.26,24.21,24.24,39294.0
2015-07-09 11:05:00,24.22,24.29,24.22,24.29,21660.0,24.22,24.29,24.22,24.29,21660.0
2015-07-09 11:10:00,24.29,24.31,24.25,24.26,40800.0,24.29,24.31,24.25,24.26,40800.0
2015-07-09 11:15:00,24.28,24.29,24.26,24.27,15900.0,24.28,24.29,24.26,24.27,15900.0
2015-07-09 11:20:00,24.27,24.3,24.25,24.3,38430.0,24.27,24.3,24.25,24.3,38430.0
2015-07-09 11:25:00,24.28,24.3,24.24,24.24,63000.0,24.28,24.3,24.24,24.24,63000.0
2015-07-09 11:30:00,24.22,24.28,24.22,24.25,23502.0,24.22,24.28,24.22,24.25,23502.0
2015-07-09 11:35:00,24.25,24.25,24.2,24.21,23874.0,24.25,24.25,24.2,24.21,23874.0
2015-07-09 11:40:00,24.21,24.25,24.17,24.2,42456.0,24.21,24.25,24.17,24.2,42456.0
2015-07-09 11:45:00,24.21,24.21,24.17,24.19,11400.0,24.21,24.21,24.17,24.19,11400.0
2015-07-09 11:50:00,24.19,24.26,24.18,24.24,76782.0,24.19,24.26,24.18,24.24,76782.0
2015-07-09 11:55:00,24.23,24.25,24.21,24.22,54864.0,24.23,24.25,24.21,24.22,54864.0
2015-07-09 12:00:00,24.23,24.23,24.18,24.19,16482.0,24.23,24.23,24.18,24.19,16482.0
2015-07-09 12:05:00,24.18,24.18,24.14,24.14,8610.0,24.18,24.18,24.14,24.14,8610.0
2015-07-09 12:10:00,24.15,24.18,24.14,24.16,29712.0,24.15,24.18,24.14,24.16,29712.0
2015-07-09 12:15:00,24.16,24.19,24.15,24.17,35310.0,24.16,24.19,24.15,24.17,35310.0
2015-07-09 12:20:00,24.18,24.19,24.17,24.17,4800.0,24.18,24.19,24.17,24.17,4800.0
2015-07-09 12:25:00,24.17,24.21,24.17,24.2,19728.0,24.17,24.21,24.17,24.2,19728.0
2015-07-09 12:30:00,24.2,24.2,24.18,24.2,10896.0,24.2,24.2,24.18,24.2,10896.0
2015-07-09 12:35:00,24.19,24.19,24.18,24.19,8400.0,24.19,24.19,24.18,24.19,8400.0
2015-07-09 12:40:00,24.17,24.2,24.17,24.18,41952.0,24.17,24.2,24.17,24.18,41952.0
2015-07-09 12:45:00,24.18,24.24,24.18,24.21,25350.0,24.18,24.24,24.18,24.21,25350.0
2015-07-09 12:50:00,24.22,24.25,24.19,24.22,57516.0,24.22,24.25,24.19,24.22,57516.0
2015-07-09 12:55:00,24.23,24.25,24.2,24.21,29322.0,24.23,24.25,24.2,24.21,29322.0
2015-07-09 13:00:00,24.21,24.23,24.19,24.22,21840.0,24.21,24.23,24.19,24.22,21840.0
2015-07-09 13:05:00,24.19,24.2,24.14,24.19,32952.0,24.19,24.2,24.14,24.19,32952.0
2015-07-09 13:10:00,24.19,24.26,24.17,24.24,73980.0,24.19,24.26,24.17,24.24,73980.0
2015-07-09 13:15:00,24.25,24.25,24.19,24.24,93222.0,24.25,24.25,24.19,24.24,93222.0
2015-07-09 13:20:00,24.24,24.24,24.19,24.2,12900.0,24.24,24.24,24.19,24.2,12900.0
2015-07-09 13:25:00,24.2,24.23,24.16,24.17,21312.0,24.2,24.23,24.16,24.17,21312.0
2015-07-09 13:30:00,24.16,24.17,24.16,24.17,10800.0,24.16,24.17,24.16,24.17,10800.0
2015-07-09 13:35:00,24.16,24.21,24.15,24.21,43800.0,24.16,24.21,24.15,24.21,43800.0
2015-07-09 13:40:00,24.2,24.22,24.19,24.2,20100.0,24.2,24.22,24.19,24.2,20100.0
2015-07-09 13:45:00,24.21,24.21,24.19,24.21,3600.0,24.21,24.21,24.19,24.21,3600.0
2015-07-09 13:50:00,24.19,24.2,24.16,24.16,12480.0,24.19,24.2,24.16,24.16,12480.0
2015-07-09 13:55:00,24.17,24.24,24.16,24.22,49812.0,24.17,24.24,24.16,24.22,49812.0
2015-07-09 14:00:00,24.21,24.22,24.17,24.18,26400.0,24.21,24.22,24.17,24.18,26400.0
2015-07-09 14:05:00,24.18,24.19,24.16,24.18,22806.0,24.18,24.19,24.16,24.18,22806.0
2015-07-09 14:10:00,24.18,24.22,24.16,24.21,49626.0,24.18,24.22,24.16,24.21,49626.0
2015-07-09 14:15:00,24.17,24.22,24.16,24.21,42762.0,24.17,24.22,24.16,24.21,42762.0
2015-07-09 14:20:00,24.21,24.26,24.19,24.25,125658.0,24.21,24.26,24.19,24.25,125658.0
2015-07-09 14:25:00,24.22,24.24,24.21,24.24,24468.0,24.22,24.24,24.21,24.24,24468.0
2015-07-09 14:30:00,24.23,24.24,24.21,24.22,32424.0,24.23,24.24,24.21,24.22,32424.0
2015-07-09 14:35:00,24.22,24.22,24.19,24.22,20160.0,24.22,24.22,24.19,24.22,20160.0
2015-07-09 14:40:00,24.2,24.26,24.19,24.25,42006.0,24.2,24.26,24.19,24.25,42006.0
2015-07-09 14:45:00,24.21,24.24,24.19,24.21,23946.0,24.21,24.24,24.19,24.21,23946.0
2015-07-09 14:50:00,24.19,24.26,24.19,24.26,48492.0,24.19,24.26,24.19,24.26,48492.0
2015-07-09 14:55:00,24.26,24.29,24.25,24.26,34218.0,24.26,24.29,24.25,24.26,34218.0
2015-07-09 15:00:00,24.26,24.33,24.25,24.33,199512.0,24.26,24.33,24.25,24.33,199512.0
2015-07-09 15:05:00,24.33,24.33,24.25,24.31,43080.0,24.33,24.33,24.25,24.31,43080.0
2015-07-09 15:10:00,24.29,24.3,24.23,24.24,41070.0,24.29,24.3,24.23,24.24,41070.0
2015-07-09 15:15:00,24.25,24.25,24.21,24.22,55800.0,24.25,24.25,24.21,24.22,55800.0
2015-07-09 15:20:00,24.22,24.23,24.18,24.18,53742.0,24.22,24.23,24.18,24.18,53742.0
2015-07-09 15:25:00,24.18,24.21,24.18,24.2,39858.0,24.18,24.21,24.18,24.2,39858.0
2015-07-09 15:30:00,24.19,24.24,24.19,24.24,54060.0,24.19,24.24,24.19,24.24,54060.0
2015-07-09 15:35:00,24.24,24.24,24.17,24.2,45390.0,24.24,24.24,24.17,24.2,45390.0
2015-07-09 15:40:00,24.2,24.22,24.18,24.19,45402.0,24.2,24.22,24.18,24.19,45402.0
2015-07-09 15:45:00,24.18,24.21,24.18,24.21,119364.0,24.18,24.21,24.18,24.21,119364.0
2015-07-09 15:50:00,24.21,24.21,24.17,24.18,75066.0,24.21,24.21,24.17,24.18,75066.0
2015-07-09 15:55:00,24.17,24.19,24.13,24.18,384186.0,24.17,24.19,24.13,24.18,384186.0
2015-07-10 09:30:00,24.58,24.61,24.37,24.57,398310.0,24.58,24.61,24.37,24.57,398310.0
2015-07-10 09:35:00,24.57,24.74,24.52,24.58,486414.0,24.57,24.74,24.52,24.58,486414.0
2015-07-10 09:40:00,24.61,24.62,24.52,24.55,58704.0,24.61,24.62,24.52,24.55,58704.0
2015-07-10 09:45:00,24.5,24.53,24.47,24.5,30300.0,24.5,24.53,24.47,24.5,30300.0
2015-07-10 09:50:00,24.5,24.5,24.42,24.47,60360.0,24.5,24.5,24.42,24.47,60360.0
2015-07-10 09:55:00,24.47,24.5,24.43,24.5,46548.0,24.47,24.5,24.43,24.5,46548.0
2015-07-10 10:00:00,24.5,24.53,24.42,24.44,60528.0,24.5,24.53,24.42,24.44,60528.0
2015-07-10 10:05:00,24.44,24.46,24.31,24.31,57822.0,24.44,24.46,24.31,24.31,57822.0
2015-07-10 10:10:00,24.31,24.4,24.27,24.36,47406.0,24.31,24.4,24.27,24.36,47406.0
2015-07-10 10:15:00,24.36,24.36,24.3,24.3,152256.0,24.36,24.36,24.3,24.3,152256.0
2015-07-10 10:20:00,24.3,24.39,24.3,24.39,143040.0,24.3,24.39,24.3,24.39,143040.0
2015-07-10 10:25:00,24.4,24.42,24.39,24.42,42000.0,24.4,24.42,24.39,24.42,42000.0
2015-07-10 10:30:00,24.42,24.46,24.4,24.42,91902.0,24.42,24.46,24.4,24.42,91902.0
2015-07-10 10:35:00,24.4,24.4,24.34,24.37,99024.0,24.4,24.4,24.34,24.37,99024.0
2015-07-10 10:40:00,24.35,24.37,24.31,24.33,79050.0,24.35,24.37,24.31,24.33,79050.0
2015-07-10 10:45:00,24.33,24.36,24.31,24.31,55008.0,24.33,24.36,24.31,24.31,55008.0
2015-07-10 10:50:00,24.33,24.35,24.3,24.33,55062.0,24.33,24.35,24.3,24.33,55062.0
2015-07-10 10:55:00,24.33,24.35,24.32,24.33,14394.0,24.33,24.35,24.32,24.33,14394.0
2015-07-10 11:00:00,24.33,24.37,24.32,24.33,65154.0,24.33,24.37,24.32,24.33,65154.0
2015-07-10 11:05:00,24.34,24.38,24.34,24.37,10416.0,24.34,24.38,24.34,24.37,10416.0
2015-07-10 11:10:00,24.36,24.39,24.35,24.39,30060.0,24.36,24.39,24.35,24.39,30060.0
2015-07-10 11:15:00,24.39,24.44,24.39,24.44,30600.0,24.39,24.44,24.39,24.44,30600.0
2015-07-10 11:20:00,24.44,24.48,24.43,24.46,37848.0,24.44,24.48,24.43,24.46,37848.0
2015-07-10 11:25:00,24.45,24.49,24.45,24.47,24360.0,24.45,24.49,24.45,24.47,24360.0
2015-07-10 11:30:00,24.46,24.47,24.43,24.45,24066.0,24.46,24.47,24.43,24.45,24066.0
2015-07-10 11:35:00,24.45,24.46,24.44,24.46,40782.0,24.45,24.46,24.44,24.46,40782.0
2015-07-10 11:40:00,24.46,24.47,24.45,24.46,30324.0,24.46,24.47,24.45,24.46,30324.0
2015-07-10 11:45:00,24.46,24.47,24.43,24.44,20424.0,24.46,24.47,24.43,24.44,20424.0
2015-07-10 11:50:00,24.44,24.46,24.42,24.43,25974.0,24.44,24.46,24.42,24.43,25974.0
2015-07-10 11:55:00,24.44,24.45,24.42,24.42,18000.0,24.44,24.45,24.42,24.42,18000.0
2015-07-10 12:00:00,24.43,24.44,24.42,24.44,12300.0,24.43,24.44,24.42,24.44,12300.0
2015-07-10 12:05:00,24.43,24.44,24.42,24.43,23100.0,24.43,24.44,24.42,24.43,23100.0
2015-07-10 12:10:00,24.43,24.45,24.42,24.45,17076.0,24.43,24.45,24.42,24.45,17076.0
2015-07-10 12:15:00,24.45,24.45,24.41,24.42,12000.0,24.45,24.45,24.41,24.42,12000.0
2015-07-10 12:20:00,24.42,24.46,24.42,24.44,17250.0,24.42,24.46,24.42,24.44,17250.0
2015-07-10 12:25:00,24.44,24.44,24.42,24.44,68028.0,24.44,24.44,24.42,24.44,68028.0
2015-07-10 12:30:00,24.44,24.46,24.43,24.43,19200.0,24.44,24.46,24.43,24.43,19200.0
2015-07-10 12:35:00,24.43,24.44,24.43,24.43,41412.0,24.43,24.44,24.43,24.43,41412.0
2015-07-10 12:40:00,24.42,24.42,24.39,24.41,10566.0,24.42,24.42,24.39,24.41,10566.0
2015-07-10 12:45:00,24.39,24.44,24.39,24.44,18984.0,24.39,24.44,24.39,24.44,18984.0
2015-07-10 12:50:00,24.43,24.48,24.43,24.47,16050.0,24.43,24.48,24.43,24.47,16050.0
2015-07-10 12:55:00,24.47,24.47,24.45,24.46,7200.0,24.47,24.47,24.45,24.46,7200.0
2015-07-10 13:00:00,24.46,24.46,24.45,24.45,6576.0,24.46,24.46,24.45,24.45,6576.0
2015-07-10 13:05:00,24.46,24.48,24.45,24.46,42228.0,24.46,24.48,24.45,24.46,42228.0
2015-07-10 13:10:00,24.45,24.48,24.44,24.48,12048.0,24.45,24.48,24.44,24.48,12048.0
2015-07-10 13:15:00,24.47,24.47,24.44,24.44,6906.0,24.47,24.47,24.44,24.44,6906.0
2015-07-10 13:20:00,24.45,24.47,24.45,24.47,6000.0,24.45,24.47,24.45,24.47,6000.0
2015-07-10 13:25:00,24.47,24.48,24.46,24.47,16200.0,24.47,24.48,24.46,24.47,16200.0
2015-07-10 13:30:00,24.47,24.48,24.46,24.47,4830.0,24.47,24.48,24.46,24.47,4830.0
2015-07-10 13:35:00,24.47,24.47,24.45,24.45,13218.0,24.47,24.47,24.45,24.45,13218.0
2015-07-10 13:40:00,24.45,24.45,24.41,24.43,14436.0,24.45,24.45,24.41,24.43,14436.0
2015-07-10 13:45:00,24.43,24.44,24.42,24.44,7800.0,24.43,24.44,24.42,24.44,7800.0
2015-07-10 13:50:00,24.42,24.44,24.41,24.41,22500.0,24.42,24.44,24.41,24.41,22500.0
2015-07-10 13:55:00,24.41,24.42,24.41,24.42,9600.0,24.41,24.42,24.41,24.42,9600.0
2015-07-10 14:00:00,24.42,24.46,24.42,24.46,21642.0,24.42,24.46,24.42,24.46,21642.0
2015-07-10 14:05:00,24.47,24.48,24.45,24.46,18960.0,24.47,24.48,24.45,24.46,18960.0
2015-07-10 14:10:00,24.46,24.49,24.46,24.49,19200.0,24.46,24.49,24.46,24.49,19200.0
2015-07-10 14:15:00,24.49,24.51,24.49,24.51,19920.0,24.49,24.51,24.49,24.51,19920.0
2015-07-10 14:20:00,24.53,24.53,24.49,24.49,21012.0,24.53,24.53,24.49,24.49,21012.0
2015-07-10 14:25:00,24.5,24.51,24.49,24.51,4980.0,24.5,24.51,24.49,24.51,4980.0
2015-07-10 14:30:00,24.5,24.51,24.49,24.51,49566.0,24.5,24.51,24.49,24.51,49566.0
2015-07-10 14:35:00,24.51,24.52,24.46,24.47,136752.0,24.51,24.52,24.46,24.47,136752.0
2015-07-10 14:40:00,24.49,24.52,24.49,24.51,31080.0,24.49,24.52,24.49,24.51,31080.0
2015-07-10 14:45:00,24.51,24.52,24.5,24.5,17400.0,24.51,24.52,24.5,24.5,17400.0
2015-07-10 14:50:00,24.51,24.52,24.5,24.52,29220.0,24.51,24.52,24.5,24.52,29220.0
2015-07-10 14:55:00,24.51,24.52,24.5,24.5,32586.0,24.51,24.52,24.5,24.5,32586.0
2015-07-10 15:00:00,24.51,24.53,24.5,24.53,42618.0,24.51,24.53,24.5,24.53,42618.0
2015-07-10 15:05:00,24.53,24.53,24.51,24.53,35664.0,24.53,24.53,24.51,24.53,35664.0
2015-07-10 15:10:00,24.52,24.56,24.52,24.56,42210.0,24.52,24.56,24.52,24.56,42210.0
2015-07-10 15:15:00,24.56,24.57,24.56,24.57,24000.0,24.56,24.57,24.56,24.57,24000.0
2015-07-10 15:20:00,24.57,24.58,24.51,24.52,129576.0,24.57,24.58,24.51,24.52,129576.0
2015-07-10 15:25:00,24.52,24.54,24.52,24.54,35586.0,24.52,24.54,24.52,24.54,35586.0
2015-07-10 15:30:00,24.54,24.54,24.52,24.53,74982.0,24.54,24.54,24.52,24.53,74982.0
2015-07-10 15:35:00,24.53,24.54,24.52,24.54,25086.0,24.53,24.54,24.52,24.54,25086.0
2015-07-10 15:40:00,24.54,24.54,24.5,24.52,102654.0,24.54,24.54,24.5,24.52,102654.0
2015-07-10 15:45:00,24.53,24.57,24.53,24.57,90114.0,24.53,24.57,24.53,24.57,90114.0
2015-07-10 15:50:00,24.57,24.57,24.55,24.57,246252.0,24.57,24.57,24.55,24.57,246252.0
2015-07-10 15:55:00,24.57,24.58,24.53,24.53,297936.0,24.57,24.58,24.53,24.53,297936.0
2015-07-13 09:30:00,25.28,25.33,25.11,25.32,435984.0,25.28,25.33,25.11,25.32,435984.0
2015-07-13 09:35:00,25.34,25.37,25.17,25.21,185058.0,25.34,25.37,25.17,25.21,185058.0
2015-07-13 09:40:00,25.22,25.23,25.17,25.21,242646.0,25.22,25.23,25.17,25.21,242646.0
2015-07-13 09:45:00,25.22,25.27,25.19,25.23,131766.0,25.22,25.27,25.19,25.23,131766.0
2015-07-13 09:50:00,25.25,25.27,25.2,25.27,79308.0,25.25,25.27,25.2,25.27,79308.0
2015-07-13 09:55:00,25.24,25.31,25.24,25.27,172680.0,25.24,25.31,25.24,25.27,172680.0
2015-07-13 10:00:00,25.29,25.29,25.22,25.24,106974.0,25.29,25.29,25.22,25.24,106974.0
2015-07-13 10:05:00,25.24,25.27,25.17,25.22,152220.0,25.24,25.27,25.17,25.22,152220.0
2015-07-13 10:10:00,25.23,25.35,25.22,25.35,113334.0,25.23,25.35,25.22,25.35,113334.0
2015-07-13 10:15:00,25.36,25.49,25.35,25.39,219744.0,25.36,25.49,25.35,25.39,219744.0
2015-07-13 10:20:00,25.39,25.4,25.3,25.4,87768.0,25.39,25.4,25.3,25.4,87768.0
2015-07-13 10:25:00,25.4,25.42,25.32,25.33,58836.0,25.4,25.42,25.32,25.33,58836.0
2015-07-13 10:30:00,25.33,25.36,25.32,25.36,39120.0,25.33,25.36,25.32,25.36,39120.0
2015-07-13 10:35:00,25.35,25.36,25.31,25.32,80382.0,25.35,25.36,25.31,25.32,80382.0
2015-07-13 10:40:00,25.33,25.36,25.33,25.36,33600.0,25.33,25.36,25.33,25.36,33600.0
2015-07-13 10:45:00,25.36,25.44,25.36,25.4,212136.0,25.36,25.44,25.36,25.4,212136.0
2015-07-13 10:50:00,25.4,25.45,25.36,25.39,233118.0,25.4,25.45,25.36,25.39,233118.0
2015-07-13 10:55:00,25.38,25.39,25.34,25.36,42000.0,25.38,25.39,25.34,25.36,42000.0
2015-07-13 11:00:00,25.36,25.43,25.35,25.42,257280.0,25.36,25.43,25.35,25.42,257280.0
2015-07-13 11:05:00,25.43,25.47,25.4,25.45,103296.0,25.43,25.47,25.4,25.45,103296.0
2015-07-13 11:10:00,25.46,25.47,25.44,25.45,85434.0,25.46,25.47,25.44,25.45,85434.0
2015-07-13 11:15:00,25.46,25.47,25.41,25.41,61968.0,25.46,25.47,25.41,25.41,61968.0
2015-07-13 11:20:00,25.41,25.42,25.35,25.36,233754.0,25.41,25.42,25.35,25.36,233754.0
2015-07-13 11:25:00,25.38,25.38,25.28,25.3,254760.0,25.38,25.38,25.28,25.3,254760.0
2015-07-13 11:30:00,25.31,25.31,25.26,25.27,48198.0,25.31,25.31,25.26,25.27,48198.0
2015-07-13 11:35:00,25.28,25.31,25.27,25.31,62316.0,25.28,25.31,25.27,25.31,62316.0
2015-07-13 11:40:00,25.31,25.33,25.28,25.3,66192.0,25.31,25.33,25.28,25.3,66192.0
2015-07-13 11:45:00,25.3,25.3,25.24,25.24,36582.0,25.3,25.3,25.24,25.24,36582.0
2015-07-13 11:50:00,25.25,25.3,25.21,25.24,176064.0,25.25,25.3,25.21,25.24,176064.0
2015-07-13 11:55:00,25.24,25.27,25.21,25.27,42330.0,25.24,25.27,25.21,25.27,42330.0
2015-07-13 12:00:00,25.27,25.27,25.24,25.25,32550.0,25.27,25.27,25.24,25.25,32550.0
2015-07-13 12:05:00,25.25,25.26,25.16,25.16,92784.0,25.25,25.26,25.16,25.16,92784.0
2015-07-13 12:10:00,25.16,25.16,25.07,25.08,92484.0,25.16,25.16,25.07,25.08,92484.0
2015-07-13 12:15:00,25.07,25.21,25.07,25.19,133848.0,25.07,25.21,25.07,25.19,133848.0
2015-07-13 12:20:00,25.18,25.21,25.15,25.17,104940.0,25.18,25.21,25.15,25.17,104940.0
2015-07-13 12:25:00,25.17,25.21,25.16,25.19,86700.0,25.17,25.21,25.16,25.19,86700.0
2015-07-13 12:30:00,25.19,25.19,25.11,25.14,59646.0,25.19,25.19,25.11,25.14,59646.0
2015-07-13 12:35:00,25.12,25.13,25.08,25.08,55908.0,25.12,25.13,25.08,25.08,55908.0
2015-07-13 12:40:00,25.09,25.09,25.05,25.06,27000.0,25.09,25.09,25.05,25.06,27000.0
2015-07-13 12:45:00,25.06,25.06,25.0,25.0,45702.0,25.06,25.06,25.0,25.0,45702.0
2015-07-13 12:50:00,25.0,25.02,24.97,24.98,91728.0,25.0,25.02,24.97,24.98,91728.0
2015-07-13 12:55:00,24.98,25.04,24.97,25.04,56196.0,24.98,25.04,24.97,25.04,56196.0
2015-07-13 13:00:00,25.05,25.06,25.03,25.06,36864.0,25.05,25.06,25.03,25.06,36864.0
2015-07-13 13:05:00,25.08,25.15,25.08,25.13,29400.0,25.08,25.15,25.08,25.13,29400.0
2015-07-13 13:10:00,25.14,25.16,25.12,25.16,44700.0,25.14,25.16,25.12,25.16,44700.0
2015-07-13 13:15:00,25.15,25.16,25.12,25.13,91458.0,25.15,25.16,25.12,25.13,91458.0
2015-07-13 13:20:00,25.13,25.13,25.1,25.11,45930.0,25.13,25.13,25.1,25.11,45930.0
2015-07-13 13:25:00,25.12,25.19,25.12,25.19,55962.0,25.12,25.19,25.12,25.19,55962.0
2015-07-13 13:30:00,25.18,25.18,25.13,25.16,61200.0,25.18,25.18,25.13,25.16,61200.0
2015-07-13 13:35:00,25.15,25.16,25.14,25.15,21000.0,25.15,25.16,25.14,25.15,21000.0
2015-07-13 13:40:00,25.15,25.15,25.1,25.12,30000.0,25.15,25.15,25.1,25.12,30000.0
2015-07-13 13:45:00,25.12,25.13,25.1,25.11,32490.0,25.12,25.13,25.1,25.11,32490.0
2015-07-13 13:50:00,25.11,25.11,25.08,25.11,32658.0,25.11,25.11,25.08,25.11,32658.0
2015-07-13 13:55:00,25.08,25.1,25.07,25.09,29250.0,25.08,25.1,25.07,25.09,29250.0
2015-07-13 14:00:00,25.1,25.14,25.1,25.14,24000.0,25.1,25.14,25.1,25.14,24000.0
2015-07-13 14:05:00,25.15,25.22,25.12,25.19,255840.0,25.15,25.22,25.12,25.19,255840.0
2015-07-13 14:10:00,25.2,25.2,25.17,25.19,27834.0,25.2,25.2,25.17,25.19,27834.0
2015-07-13 14:15:00,25.17,25.18,25.12,25.12,40206.0,25.17,25.18,25.12,25.12,40206.0
2015-07-13 14:20:00,25.13,25.21,25.13,25.19,82230.0,25.13,25.21,25.13,25.19,82230.0
2015-07-13 14:25:00,25.19,25.22,25.17,25.22,176148.0,25.19,25.22,25.17,25.22,176148.0
2015-07-13 14:30:00,25.22,25.29,25.22,25.28,110550.0,25.22,25.29,25.22,25.28,110550.0
2015-07-13 14:35:00,25.28,25.32,25.27,25.3,90408.0,25.28,25.32,25.27,25.3,90408.0
2015-07-13 14:40:00,25.3,25.32,25.26,25.26,32844.0,25.3,25.32,25.26,25.26,32844.0
2015-07-13 14:45:00,25.26,25.3,25.23,25.3,82086.0,25.26,25.3,25.23,25.3,82086.0
2015-07-13 14:50:00,25.28,25.34,25.28,25.34,72756.0,25.28,25.34,25.28,25.34,72756.0
2015-07-13 14:55:00,25.34,25.38,25.33,25.37,71694.0,25.34,25.38,25.33,25.37,71694.0
2015-07-13 15:00:00,25.37,25.37,25.32,25.34,69324.0,25.37,25.37,25.32,25.34,69324.0
2015-07-13 15:05:00,25.33,25.34,25.32,25.34,28800.0,25.33,25.34,25.32,25.34,28800.0
2015-07-13 15:10:00,25.34,25.4,25.34,25.4,57600.0,25.34,25.4,25.34,25.4,57600.0
2015-07-13 15:15:00,25.39,25.39,25.33,25.35,120570.0,25.39,25.39,25.33,25.35,120570.0
2015-07-13 15:20:00,25.36,25.36,25.32,25.33,48060.0,25.36,25.36,25.32,25.33,48060.0
2015-07-13 15:25:00,25.34,25.36,25.33,25.35,75780.0,25.34,25.36,25.33,25.35,75780.0
2015-07-13 15:30:00,25.34,25.37,25.32,25.37,65028.0,25.34,25.37,25.32,25.37,65028.0
2015-07-13 15:35:00,25.36,25.39,25.35,25.37,59718.0,25.36,25.39,25.35,25.37,59718.0
2015-07-13 15:40:00,25.36,25.42,25.36,25.38,71700.0,25.36,25.42,25.36,25.38,71700.0
2015-07-13 15:45:00,25.38,25.39,25.35,25.38,174390.0,25.38,25.39,25.35,25.38,174390.0
2015-07-13 15:50:00,25.39,25.39,25.34,25.35,120600.0,25.39,25.39,25.34,25.35,120600.0
2015-07-13 15:55:00,25.35,25.39,25.34,25.35,319962.0,25.35,25.39,25.34,25.35,319962.0
2015-07-14 09:30:00,25.39,25.5,25.33,25.48,191382.0,25.39,25.5,25.33,25.48,191382.0
2015-07-14 09:35:00,25.5,25.54,25.43,25.51,116088.0,25.5,25.54,25.43,25.51,116088.0
2015-07-14 09:40:00,25.51,25.52,25.42,25.5,111126.0,25.51,25.52,25.42,25.5,111126.0
2015-07-14 09:45:00,25.48,25.52,25.43,25.52,33870.0,25.48,25.52,25.43,25.52,33870.0
2015-07-14 09:50:00,25.52,25.54,25.48,25.52,27918.0,25.52,25.54,25.48,25.52,27918.0
2015-07-14 09:55:00,25.52,25.53,25.49,25.52,35712.0,25.52,25.53,25.49,25.52,35712.0
2015-07-14 10:00:00,25.52,25.53,25.45,25.46,179022.0,25.52,25.53,25.45,25.46,179022.0
2015-07-14 10:05:00,25.47,25.47,25.4,25.42,124938.0,25.47,25.47,25.4,25.42,124938.0
2015-07-14 10:10:00,25.41,25.43,25.36,25.36,54774.0,25.41,25.43,25.36,25.36,54774.0
2015-07-14 10:15:00,25.36,25.39,25.35,25.38,51054.0,25.36,25.39,25.35,25.38,51054.0
2015-07-14 10:20:00,25.38,25.41,25.37,25.39,44280.0,25.38,25.41,25.37,25.39,44280.0
2015-07-14 10:25:00,25.38,25.41,25.36,25.38,43254.0,25.38,25.41,25.36,25.38,43254.0
2015-07-14 10:30:00,25.38,25.39,25.36,25.37,24018.0,25.38,25.39,25.36,25.37,24018.0
2015-07-14 10:35:00,25.37,25.37,25.34,25.34,27150.0,25.37,25.37,25.34,25.34,27150.0
2015-07-14 10:40:00,25.34,25.35,25.34,25.35,57870.0,25.34,25.35,25.34,25.35,57870.0
2015-07-14 10:45:00,25.36,25.36,25.33,25.34,37218.0,25.36,25.36,25.33,25.34,37218.0
2015-07-14 10:50:00,25.33,25.36,25.32,25.33,63732.0,25.33,25.36,25.32,25.33,63732.0
2015-07-14 10:55:00,25.33,25.36,25.32,25.33,54066.0,25.33,25.36,25.32,25.33,54066.0
2015-07-14 11:00:00,25.34,25.37,25.33,25.36,23172.0,25.34,25.37,25.33,25.36,23172.0
2015-07-14 11:05:00,25.36,25.36,25.33,25.34,26322.0,25.36,25.36,25.33,25.34,26322.0
2015-07-14 11:10:00,25.36,25.36,25.34,25.35,16500.0,25.36,25.36,25.34,25.35,16500.0
2015-07-14 11:15:00,25.36,25.38,25.36,25.36,36594.0,25.36,25.38,25.36,25.36,36594.0
2015-07-14 11:20:00,25.36,25.36,25.32,25.33,92382.0,25.36,25.36,25.32,25.33,92382.0
2015-07-14 11:25:00,25.34,25.36,25.34,25.36,28932.0,25.34,25.36,25.34,25.36,28932.0
2015-07-14 11:30:00,25.35,25.36,25.35,25.35,27060.0,25.35,25.36,25.35,25.35,27060.0
2015-07-14 11:35:00,25.35,25.36,25.34,25.36,14400.0,25.35,25.36,25.34,25.36,14400.0
2015-07-14 11:40:00,25.35,25.35,25.33,25.33,42378.0,25.35,25.35,25.33,25.33,42378.0
2015-07-14 11:45:00,25.33,25.35,25.32,25.33,46044.0,25.33,25.35,25.32,25.33,46044.0
2015-07-14 11:50:00,25.35,25.36,25.33,25.35,28266.0,25.35,25.36,25.33,25.35,28266.0
2015-07-14 11:55:00,25.34,25.35,25.33,25.34,19800.0,25.34,25.35,25.33,25.34,19800.0
2015-07-14 12:00:00,25.34,25.36,25.33,25.34,33108.0,25.34,25.36,25.33,25.34,33108.0
2015-07-14 12:05:00,25.35,25.36,25.34,25.36,46644.0,25.35,25.36,25.34,25.36,46644.0
2015-07-14 12:10:00,25.37,25.37,25.34,25.36,30048.0,25.37,25.37,25.34,25.36,30048.0
2015-07-14 12:15:00,25.36,25.36,25.34,25.36,40980.0,25.36,25.36,25.34,25.36,40980.0
2015-07-14 12:20:00,25.36,25.36,25.35,25.36,19410.0,25.36,25.36,25.35,25.36,19410.0
2015-07-14 12:25:00,25.36,25.36,25.33,25.33,83994.0,25.36,25.36,25.33,25.33,83994.0
2015-07-14 12:30:00,25.33,25.33,25.32,25.32,10800.0,25.33,25.33,25.32,25.32,10800.0
2015-07-14 12:35:00,25.32,25.32,25.27,25.29,75648.0,25.32,25.32,25.27,25.29,75648.0
2015-07-14 12:40:00,25.3,25.32,25.28,25.3,87042.0,25.3,25.32,25.28,25.3,87042.0
2015-07-14 12:45:00,25.3,25.31,25.29,25.3,19800.0,25.3,25.31,25.29,25.3,19800.0
2015-07-14 12:50:00,25.3,25.3,25.26,25.26,32202.0,25.3,25.3,25.26,25.26,32202.0
2015-07-14 12:55:00,25.26,25.3,25.26,25.29,52584.0,25.26,25.3,25.26,25.29,52584.0
2015-07-14 13:00:00,25.3,25.3,25.25,25.25,41400.0,25.3,25.3,25.25,25.25,41400.0
2015-07-14 13:05:00,25.26,25.27,25.25,25.25,12780.0,25.26,25.27,25.25,25.25,12780.0
2015-07-14 13:10:00,25.25,25.27,25.25,25.25,77400.0,25.25,25.27,25.25,25.25,77400.0
2015-07-14 13:15:00,25.25,25.28,25.25,25.25,35094.0,25.25,25.28,25.25,25.25,35094.0
2015-07-14 13:20:00,25.26,25.26,25.24,25.24,34500.0,25.26,25.26,25.24,25.24,34500.0
2015-07-14 13:25:00,25.25,25.25,25.24,25.25,49188.0,25.25,25.25,25.24,25.25,49188.0
2015-07-14 13:30:00,25.25,25.26,25.25,25.25,9330.0,25.25,25.26,25.25,25.25,9330.0
2015-07-14 13:35:00,25.25,25.26,25.24,25.25,45294.0,25.25,25.26,25.24,25.25,45294.0
2015-07-14 13:40:00,25.25,25.26,25.24,25.24,43344.0,25.25,25.26,25.24,25.24,43344.0
2015-07-14 13:45:00,25.24,25.25,25.23,25.23,31200.0,25.24,25.25,25.23,25.23,31200.0
2015-07-14 13:50:00,25.24,25.24,25.21,25.21,50046.0,25.24,25.24,25.21,25.21,50046.0
2015-07-14 13:55:00,25.21,25.24,25.21,25.24,96000.0,25.21,25.24,25.21,25.24,96000.0
2015-07-14 14:00:00,25.25,25.25,25.22,25.24,23484.0,25.25,25.25,25.22,25.24,23484.0
2015-07-14 14:05:00,25.24,25.32,25.23,25.31,90708.0,25.24,25.32,25.23,25.31,90708.0
2015-07-14 14:10:00,25.31,25.35,25.3,25.34,59118.0,25.31,25.35,25.3,25.34,59118.0
2015-07-14 14:15:00,25.35,25.4,25.35,25.39,67110.0,25.35,25.4,25.35,25.39,67110.0
2015-07-14 14:20:00,25.38,25.39,25.34,25.34,43212.0,25.38,25.39,25.34,25.34,43212.0
2015-07-14 14:25:00,25.35,25.35,25.31,25.32,67926.0,25.35,25.35,25.31,25.32,67926.0
2015-07-14 14:30:00,25.32,25.36,25.32,25.35,96972.0,25.32,25.36,25.32,25.35,96972.0
2015-07-14 14:35:00,25.35,25.38,25.33,25.36,100272.0,25.35,25.38,25.33,25.36,100272.0
2015-07-14 14:40:00,25.37,25.41,25.37,25.4,80304.0,25.37,25.41,25.37,25.4,80304.0
2015-07-14 14:45:00,25.4,25.41,25.39,25.4,36408.0,25.4,25.41,25.39,25.4,36408.0
2015-07-14 14:50:00,25.39,25.4,25.39,25.4,21828.0,25.39,25.4,25.39,25.4,21828.0
2015-07-14 14:55:00,25.41,25.42,25.39,25.39,59100.0,25.41,25.42,25.39,25.39,59100.0
2015-07-14 15:00:00,25.39,25.42,25.37,25.42,103464.0,25.39,25.42,25.37,25.42,103464.0
2015-07-14 15:05:00,25.42,25.43,25.42,25.43,55944.0,25.42,25.43,25.42,25.43,55944.0
2015-07-14 15:10:00,25.43,25.44,25.42,25.44,73806.0,25.43,25.44,25.42,25.44,73806.0
2015-07-14 15:15:00,25.44,25.45,25.4,25.4,99726.0,25.44,25.45,25.4,25.4,99726.0
2015-07-14 15:20:00,25.4,25.41,25.39,25.4,144270.0,25.4,25.41,25.39,25.4,144270.0
2015-07-14 15:25:00,25.4,25.42,25.4,25.41,49512.0,25.4,25.42,25.4,25.41,49512.0
2015-07-14 15:30:00,25.41,25.41,25.4,25.4,67284.0,25.41,25.41,25.4,25.4,67284.0
2015-07-14 15:35:00,25.41,25.42,25.4,25.42,57612.0,25.41,25.42,25.4,25.42,57612.0
2015-07-14 15:40:00,25.42,25.43,25.38,25.38,91980.0,25.42,25.43,25.38,25.38,91980.0
2015-07-14 15:45:00,25.39,25.39,25.35,25.36,130080.0,25.39,25.39,25.35,25.36,130080.0
2015-07-14 15:50:00,25.36,25.37,25.35,25.35,91608.0,25.36,25.37,25.35,25.35,91608.0
2015-07-14 15:55:00,25.35,25.38,25.35,25.38,244758.0,25.35,25.38,25.35,25.38,244758.0
2015-07-15 09:30:00,25.42,25.5,25.35,25.39,142494.0,25.42,25.5,25.35,25.39,142494.0
2015-07-15 09:35:00,25.41,25.44,25.34,25.38,28296.0,25.41,25.44,25.34,25.38,28296.0
2015-07-15 09:40:00,25.38,25.4,25.34,25.35,13560.0,25.38,25.4,25.34,25.35,13560.0
2015-07-15 09:45:00,25.35,25.45,25.35,25.4,58152.0,25.35,25.45,25.35,25.4,58152.0
2015-07-15 09:50:00,25.4,25.48,25.39,25.46,61872.0,25.4,25.48,25.39,25.46,61872.0
2015-07-15 09:55:00,25.44,25.49,25.41,25.44,53460.0,25.44,25.49,25.41,25.44,53460.0
2015-07-15 10:00:00,25.48,25.49,25.44,25.49,21600.0,25.48,25.49,25.44,25.49,21600.0
2015-07-15 10:05:00,25.49,25.58,25.48,25.57,86946.0,25.49,25.58,25.48,25.57,86946.0
2015-07-15 10:10:00,25.54,25.61,25.53,25.56,106140.0,25.54,25.61,25.53,25.56,106140.0
2015-07-15 10:15:00,25.59,25.59,25.53,25.55,91050.0,25.59,25.59,25.53,25.55,91050.0
2015-07-15 10:20:00,25.55,25.55,25.49,25.49,19200.0,25.55,25.55,25.49,25.49,19200.0
2015-07-15 10:25:00,25.5,25.51,25.46,25.47,74832.0,25.5,25.51,25.46,25.47,74832.0
2015-07-15 10:30:00,25.47,25.5,25.46,25.49,16800.0,25.47,25.5,25.46,25.49,16800.0
2015-07-15 10:35:00,25.5,25.53,25.49,25.49,36492.0,25.5,25.53,25.49,25.49,36492.0
2015-07-15 10:40:00,25.49,25.5,25.43,25.43,21300.0,25.49,25.5,25.43,25.43,21300.0
2015-07-15 10:45:00,25.43,25.43,25.37,25.37,57600.0,25.43,25.43,25.37,25.37,57600.0
2015-07-15 10:50:00,25.36,25.38,25.36,25.38,54780.0,25.36,25.38,25.36,25.38,54780.0
2015-07-15 10:55:00,25.38,25.38,25.35,25.35,32442.0,25.38,25.38,25.35,25.35,32442.0
2015-07-15 11:00:00,25.35,25.36,25.33,25.33,21000.0,25.35,25.36,25.33,25.33,21000.0
2015-07-15 11:05:00,25.33,25.34,25.3,25.33,51000.0,25.33,25.34,25.3,25.33,51000.0
2015-07-15 11:10:00,25.32,25.34,25.32,25.33,19800.0,25.32,25.34,25.32,25.33,19800.0
2015-07-15 11:15:00,25.33,25.33,25.32,25.33,37440.0,25.33,25.33,25.32,25.33,37440.0
2015-07-15 11:20:00,25.32,25.33,25.31,25.31,17730.0,25.32,25.33,25.31,25.31,17730.0
2015-07-15 11:25:00,25.3,25.32,25.29,25.29,20100.0,25.3,25.32,25.29,25.29,20100.0
2015-07-15 11:30:00,25.29,25.29,25.27,25.27,14160.0,25.29,25.29,25.27,25.27,14160.0
2015-07-15 11:35:00,25.27,25.28,25.22,25.23,125100.0,25.27,25.28,25.22,25.23,125100.0
2015-07-15 11:40:00,25.23,25.25,25.22,25.23,101700.0,25.23,25.25,25.22,25.23,101700.0
2015-07-15 11:45:00,25.23,25.23,25.18,25.19,100218.0,25.23,25.23,25.18,25.19,100218.0
2015-07-15 11:50:00,25.19,25.26,25.19,25.23,156648.0,25.19,25.26,25.19,25.23,156648.0
2015-07-15 11:55:00,25.23,25.24,25.2,25.23,97452.0,25.23,25.24,25.2,25.23,97452.0
2015-07-15 12:00:00,25.23,25.24,25.21,25.21,95292.0,25.23,25.24,25.21,25.21,95292.0
2015-07-15 12:05:00,25.21,25.24,25.2,25.23,32274.0,25.21,25.24,25.2,25.23,32274.0
2015-07-15 12:10:00,25.22,25.22,25.2,25.21,39864.0,25.22,25.22,25.2,25.21,39864.0
2015-07-15 12:15:00,25.22,25.22,25.2,25.21,36138.0,25.22,25.22,25.2,25.21,36138.0
2015-07-15 12:20:00,25.21,25.22,25.2,25.22,41658.0,25.21,25.22,25.2,25.22,41658.0
2015-07-15 12:25:00,25.22,25.27,25.22,25.25,46770.0,25.22,25.27,25.22,25.25,46770.0
2015-07-15 12:30:00,25.25,25.29,25.24,25.28,25200.0,25.25,25.29,25.24,25.28,25200.0
2015-07-15 12:35:00,25.28,25.29,25.24,25.25,109674.0,25.28,25.29,25.24,25.25,109674.0
2015-07-15 12:40:00,25.26,25.27,25.25,25.27,13968.0,25.26,25.27,25.25,25.27,13968.0
2015-07-15 12:45:00,25.26,25.32,25.25,25.32,32400.0,25.26,25.32,25.25,25.32,32400.0
2015-07-15 12:50:00,25.32,25.32,25.28,25.28,13944.0,25.32,25.32,25.28,25.28,13944.0
2015-07-15 12:55:00,25.29,25.32,25.28,25.32,12660.0,25.29,25.32,25.28,25.32,12660.0
2015-07-15 13:00:00,25.32,25.32,25.29,25.31,15000.0,25.32,25.32,25.29,25.31,15000.0
2015-07-15 13:05:00,25.31,25.36,25.3,25.34,38178.0,25.31,25.36,25.3,25.34,38178.0
2015-07-15 13:10:00,25.34,25.38,25.33,25.36,45900.0,25.34,25.38,25.33,25.36,45900.0
2015-07-15 13:15:00,25.35,25.37,25.34,25.36,42372.0,25.35,25.37,25.34,25.36,42372.0
2015-07-15 13:20:00,25.37,25.4,25.37,25.38,40248.0,25.37,25.4,25.37,25.38,40248.0
2015-07-15 13:25:00,25.38,25.38,25.33,25.34,25746.0,25.38,25.38,25.33,25.34,25746.0
2015-07-15 13:30:00,25.34,25.38,25.34,25.38,24300.0,25.34,25.38,25.34,25.38,24300.0
2015-07-15 13:35:00,25.38,25.38,25.33,25.34,10170.0,25.38,25.38,25.33,25.34,10170.0
2015-07-15 13:40:00,25.34,25.36,25.31,25.33,39708.0,25.34,25.36,25.31,25.33,39708.0
2015-07-15 13:45:00,25.33,25.34,25.32,25.32,9012.0,25.33,25.34,25.32,25.32,9012.0
2015-07-15 13:50:00,25.33,25.33,25.33,25.33,2826.0,25.33,25.33,25.33,25.33,2826.0
2015-07-15 13:55:00,25.32,25.34,25.29,25.29,72972.0,25.32,25.34,25.29,25.29,72972.0
2015-07-15 14:00:00,25.29,25.34,25.28,25.34,52674.0,25.29,25.34,25.28,25.34,52674.0
2015-07-15 14:05:00,25.33,25.33,25.29,25.31,34968.0,25.33,25.33,25.29,25.31,34968.0
2015-07-15 14:10:00,25.3,25.33,25.29,25.3,23082.0,25.3,25.33,25.29,25.3,23082.0
2015-07-15 14:15:00,25.3,25.31,25.3,25.3,18540.0,25.3,25.31,25.3,25.3,18540.0
2015-07-15 14:20:00,25.3,25.33,25.3,25.31,24900.0,25.3,25.33,25.3,25.31,24900.0
2015-07-15 14:25:00,25.32,25.32,25.3,25.32,11694.0,25.32,25.32,25.3,25.32,11694.0
2015-07-15 14:30:00,25.31,25.31,25.26,25.27,22722.0,25.31,25.31,25.26,25.27,22722.0
2015-07-15 14:35:00,25.26,25.3,25.25,25.3,137556.0,25.26,25.3,25.25,25.3,137556.0
2015-07-15 14:40:00,25.3,25.36,25.3,25.34,120114.0,25.3,25.36,25.3,25.34,120114.0
2015-07-15 14:45:00,25.33,25.35,25.33,25.33,156144.0,25.33,25.35,25.33,25.33,156144.0
2015-07-15 14:50:00,25.33,25.35,25.33,25.35,110808.0,25.33,25.35,25.33,25.35,110808.0
2015-07-15 14:55:00,25.34,25.37,25.34,25.36,47904.0,25.34,25.37,25.34,25.36,47904.0
2015-07-15 15:00:00,25.36,25.39,25.36,25.39,64110.0,25.36,25.39,25.36,25.39,64110.0
2015-07-15 15:05:00,25.39,25.39,25.37,25.38,28320.0,25.39,25.39,25.37,25.38,28320.0
2015-07-15 15:10:00,25.37,25.39,25.37,25.37,31620.0,25.37,25.39,25.37,25.37,31620.0
2015-07-15 15:15:00,25.37,25.38,25.37,25.37,41604.0,25.37,25.38,25.37,25.37,41604.0
2015-07-15 15:20:00,25.37,25.38,25.36,25.36,40500.0,25.37,25.38,25.36,25.36,40500.0
2015-07-15 15:25:00,25.37,25.39,25.36,25.39,43008.0,25.37,25.39,25.36,25.39,43008.0
2015-07-15 15:30:00,25.39,25.41,25.37,25.41,91842.0,25.39,25.41,25.37,25.41,91842.0
2015-07-15 15:35:00,25.41,25.41,25.39,25.41,96204.0,25.41,25.41,25.39,25.41,96204.0
2015-07-15 15:40:00,25.4,25.44,25.4,25.43,208362.0,25.4,25.44,25.4,25.43,208362.0
2015-07-15 15:45:00,25.43,25.44,25.41,25.43,123666.0,25.43,25.44,25.41,25.43,123666.0
2015-07-15 15:50:00,25.43,25.45,25.43,25.45,108072.0,25.43,25.45,25.43,25.45,108072.0
2015-07-15 15:55:00,25.45,25.46,25.43,25.44,260832.0,25.45,25.46,25.43,25.44,260832.0
2015-07-16 09:30:00,25.54,25.71,25.53,25.58,119532.0,25.54,25.71,25.53,25.58,119532.0
2015-07-16 09:35:00,25.67,25.69,25.53,25.64,41196.0,25.67,25.69,25.53,25.64,41196.0
2015-07-16 09:40:00,25.64,25.64,25.55,25.6,42288.0,25.64,25.64,25.55,25.6,42288.0
2015-07-16 09:45:00,25.62,25.68,25.59,25.68,51414.0,25.62,25.68,25.59,25.68,51414.0
2015-07-16 09:50:00,25.68,25.72,25.66,25.69,133776.0,25.68,25.72,25.66,25.69,133776.0
2015-07-16 09:55:00,25.7,25.73,25.63,25.66,103050.0,25.7,25.73,25.63,25.66,103050.0
2015-07-16 10:00:00,25.64,25.69,25.6,25.67,41742.0,25.64,25.69,25.6,25.67,41742.0
2015-07-16 10:05:00,25.66,25.69,25.63,25.63,18036.0,25.66,25.69,25.63,25.63,18036.0
2015-07-16 10:10:00,25.65,25.65,25.63,25.63,70812.0,25.65,25.65,25.63,25.63,70812.0
2015-07-16 10:15:00,25.64,25.7,25.64,25.68,68262.0,25.64,25.7,25.64,25.68,68262.0
2015-07-16 10:20:00,25.69,25.74,25.68,25.72,49542.0,25.69,25.74,25.68,25.72,49542.0
2015-07-16 10:25:00,25.72,25.77,25.71,25.72,65028.0,25.72,25.77,25.71,25.72,65028.0
2015-07-16 10:30:00,25.72,25.74,25.69,25.72,39018.0,25.72,25.74,25.69,25.72,39018.0
2015-07-16 10:35:00,25.72,25.73,25.71,25.72,48636.0,25.72,25.73,25.71,25.72,48636.0
2015-07-16 10:40:00,25.72,25.75,25.72,25.75,84918.0,25.72,25.75,25.72,25.75,84918.0
2015-07-16 10:45:00,25.75,25.76,25.74,25.74,40554.0,25.75,25.76,25.74,25.74,40554.0
2015-07-16 10:50:00,25.74,25.74,25.7,25.7,37560.0,25.74,25.74,25.7,25.7,37560.0
2015-07-16 10:55:00,25.7,25.71,25.67,25.7,48618.0,25.7,25.71,25.67,25.7,48618.0
2015-07-16 11:00:00,25.7,25.7,25.67,25.67,31800.0,25.7,25.7,25.67,25.67,31800.0
2015-07-16 11:05:00,25.68,25.68,25.66,25.67,38484.0,25.68,25.68,25.66,25.67,38484.0
2015-07-16 11:10:00,25.67,25.74,25.66,25.73,69900.0,25.67,25.74,25.66,25.73,69900.0
2015-07-16 11:15:00,25.73,25.73,25.68,25.7,68346.0,25.73,25.73,25.68,25.7,68346.0
2015-07-16 11:20:00,25.7,25.72,25.69,25.7,39954.0,25.7,25.72,25.69,25.7,39954.0
2015-07-16 11:25:00,25.69,25.73,25.69,25.73,37338.0,25.69,25.73,25.69,25.73,37338.0
2015-07-16 11:30:00,25.73,25.75,25.72,25.75,59286.0,25.73,25.75,25.72,25.75,59286.0
2015-07-16 11:35:00,25.74,25.75,25.73,25.74,83118.0,25.74,25.75,25.73,25.74,83118.0
2015-07-16 11:40:00,25.73,25.74,25.69,25.72,40854.0,25.73,25.74,25.69,25.72,40854.0
2015-07-16 11:45:00,25.71,25.71,25.68,25.68,56268.0,25.71,25.71,25.68,25.68,56268.0
2015-07-16 11:50:00,25.67,25.69,25.63,25.66,34614.0,25.67,25.69,25.63,25.66,34614.0
2015-07-16 11:55:00,25.67,25.68,25.64,25.66,22512.0,25.67,25.68,25.64,25.66,22512.0
2015-07-16 12:00:00,25.66,25.69,25.64,25.66,43470.0,25.66,25.69,25.64,25.66,43470.0
2015-07-16 12:05:00,25.66,25.66,25.64,25.64,11490.0,25.66,25.66,25.64,25.64,11490.0
2015-07-16 12:10:00,25.65,25.69,25.61,25.68,36114.0,25.65,25.69,25.61,25.68,36114.0
2015-07-16 12:15:00,25.68,25.68,25.65,25.67,52410.0,25.68,25.68,25.65,25.67,52410.0
2015-07-16 12:20:00,25.67,25.67,25.65,25.67,19194.0,25.67,25.67,25.65,25.67,19194.0
2015-07-16 12:25:00,25.66,25.71,25.65,25.71,42612.0,25.66,25.71,25.65,25.71,42612.0
2015-07-16 12:30:00,25.73,25.73,25.7,25.71,34350.0,25.73,25.73,25.7,25.71,34350.0
2015-07-16 12:35:00,25.72,25.72,25.7,25.71,44580.0,25.72,25.72,25.7,25.71,44580.0
2015-07-16 12:40:00,25.72,25.75,25.71,25.75,133722.0,25.72,25.75,25.71,25.75,133722.0
2015-07-16 12:45:00,25.75,25.75,25.71,25.72,138312.0,25.75,25.75,25.71,25.72,138312.0
2015-07-16 12:50:00,25.72,25.73,25.71,25.71,211794.0,25.72,25.73,25.71,25.71,211794.0
2015-07-16 12:55:00,25.71,25.75,25.71,25.74,13224.0,25.71,25.75,25.71,25.74,13224.0
2015-07-16 13:00:00,25.75,25.78,25.75,25.78,14850.0,25.75,25.78,25.75,25.78,14850.0
2015-07-16 13:05:00,25.78,25.83,25.78,25.83,28272.0,25.78,25.83,25.78,25.83,28272.0
2015-07-16 13:10:00,25.82,25.84,25.81,25.83,56238.0,25.82,25.84,25.81,25.83,56238.0
2015-07-16 13:15:00,25.83,25.84,25.76,25.78,82218.0,25.83,25.84,25.76,25.78,82218.0
2015-07-16 13:20:00,25.78,25.81,25.76,25.8,142824.0,25.78,25.81,25.76,25.8,142824.0
2015-07-16 13:25:00,25.79,25.81,25.74,25.76,159936.0,25.79,25.81,25.74,25.76,159936.0
2015-07-16 13:30:00,25.75,25.76,25.7,25.7,151650.0,25.75,25.76,25.7,25.7,151650.0
2015-07-16 13:35:00,25.7,25.74,25.69,25.74,36300.0,25.7,25.74,25.69,25.74,36300.0
2015-07-16 13:40:00,25.72,25.72,25.69,25.69,30264.0,25.72,25.72,25.69,25.69,30264.0
2015-07-16 13:45:00,25.69,25.72,25.68,25.72,18648.0,25.69,25.72,25.68,25.72,18648.0
2015-07-16 13:50:00,25.72,25.73,25.71,25.72,48906.0,25.72,25.73,25.71,25.72,48906.0
2015-07-16 13:55:00,25.73,25.73,25.72,25.73,7200.0,25.73,25.73,25.72,25.73,7200.0
2015-07-16 14:00:00,25.72,25.74,25.72,25.74,29808.0,25.72,25.74,25.72,25.74,29808.0
2015-07-16 14:05:00,25.74,25.75,25.71,25.71,16824.0,25.74,25.75,25.71,25.71,16824.0
2015-07-16 14:10:00,25.71,25.72,25.7,25.71,15000.0,25.71,25.72,25.7,25.71,15000.0
2015-07-16 14:15:00,25.71,25.73,25.71,25.73,32784.0,25.71,25.73,25.71,25.73,32784.0
2015-07-16 14:20:00,25.73,25.73,25.71,25.72,67176.0,25.73,25.73,25.71,25.72,67176.0
2015-07-16 14:25:00,25.72,25.74,25.72,25.73,11412.0,25.72,25.74,25.72,25.73,11412.0
2015-07-16 14:30:00,25.72,25.76,25.72,25.74,25908.0,25.72,25.76,25.72,25.74,25908.0
2015-07-16 14:35:00,25.74,25.74,25.72,25.73,20250.0,25.74,25.74,25.72,25.73,20250.0
2015-07-16 14:40:00,25.73,25.73,25.72,25.73,39006.0,25.73,25.73,25.72,25.73,39006.0
2015-07-16 14:45:00,25.73,25.75,25.72,25.72,46104.0,25.73,25.75,25.72,25.72,46104.0
2015-07-16 14:50:00,25.72,25.72,25.7,25.72,19500.0,25.72,25.72,25.7,25.72,19500.0
2015-07-16 14:55:00,25.72,25.75,25.72,25.75,28578.0,25.72,25.75,25.72,25.75,28578.0
2015-07-16 15:00:00,25.75,25.76,25.73,25.74,28806.0,25.75,25.76,25.73,25.74,28806.0
2015-07-16 15:05:00,25.74,25.74,25.69,25.7,128658.0,25.74,25.74,25.69,25.7,128658.0
2015-07-16 15:10:00,25.71,25.72,25.69,25.69,18150.0,25.71,25.72,25.69,25.69,18150.0
2015-07-16 15:15:00,25.69,25.72,25.67,25.67,73050.0,25.69,25.72,25.67,25.67,73050.0
2015-07-16 15:20:00,25.67,25.69,25.65,25.66,95268.0,25.67,25.69,25.65,25.66,95268.0
2015-07-16 15:25:00,25.66,25.68,25.64,25.66,40836.0,25.66,25.68,25.64,25.66,40836.0
2015-07-16 15:30:00,25.66,25.69,25.66,25.66,91212.0,25.66,25.69,25.66,25.66,91212.0
2015-07-16 15:35:00,25.67,25.72,25.67,25.72,78588.0,25.67,25.72,25.67,25.72,78588.0
2015-07-16 15:40:00,25.72,25.72,25.71,25.72,88200.0,25.72,25.72,25.71,25.72,88200.0
2015-07-16 15:45:00,25.72,25.78,25.72,25.76,147150.0,25.72,25.78,25.72,25.76,147150.0
2015-07-16 15:50:00,25.76,25.76,25.72,25.74,151854.0,25.76,25.76,25.72,25.74,151854.0
2015-07-16 15:55:00,25.74,25.75,25.72,25.73,209430.0,25.74,25.75,25.72,25.73,209430.0
2015-07-17 09:30:00,25.72,25.83,25.59,25.67,188166.0,25.72,25.83,25.59,25.67,188166.0
2015-07-17 09:35:00,25.66,25.68,25.55,25.58,26982.0,25.66,25.68,25.55,25.58,26982.0
2015-07-17 09:40:00,25.54,25.77,25.54,25.77,53142.0,25.54,25.77,25.54,25.77,53142.0
2015-07-17 09:45:00,25.75,25.75,25.61,25.67,95226.0,25.75,25.75,25.61,25.67,95226.0
2015-07-17 09:50:00,25.67,25.68,25.56,25.58,75246.0,25.67,25.68,25.56,25.58,75246.0
2015-07-17 09:55:00,25.59,25.6,25.56,25.6,34200.0,25.59,25.6,25.56,25.6,34200.0
2015-07-17 10:00:00,25.65,25.67,25.6,25.63,58134.0,25.65,25.67,25.6,25.63,58134.0
2015-07-17 10:05:00,25.61,25.63,25.57,25.57,10800.0,25.61,25.63,25.57,25.57,10800.0
2015-07-17 10:10:00,25.58,25.6,25.57,25.59,24204.0,25.58,25.6,25.57,25.59,24204.0
2015-07-17 10:15:00,25.6,25.62,25.57,25.57,41562.0,25.6,25.62,25.57,25.57,41562.0
2015-07-17 10:20:00,25.57,25.58,25.53,25.54,38118.0,25.57,25.58,25.53,25.54,38118.0
2015-07-17 10:25:00,25.56,25.57,25.55,25.55,13350.0,25.56,25.57,25.55,25.55,13350.0
2015-07-17 10:30:00,25.56,25.56,25.54,25.56,26820.0,25.56,25.56,25.54,25.56,26820.0
2015-07-17 10:35:00,25.57,25.6,25.52,25.52,15960.0,25.57,25.6,25.52,25.52,15960.0
2015-07-17 10:40:00,25.54,25.57,25.51,25.51,51684.0,25.54,25.57,25.51,25.51,51684.0
2015-07-17 10:45:00,25.52,25.53,25.49,25.53,99384.0,25.52,25.53,25.49,25.53,99384.0
2015-07-17 10:50:00,25.53,25.6,25.53,25.58,12426.0,25.53,25.6,25.53,25.58,12426.0
2015-07-17 10:55:00,25.59,25.59,25.51,25.52,18780.0,25.59,25.59,25.51,25.52,18780.0
2015-07-17 11:00:00,25.52,25.53,25.51,25.51,13680.0,25.52,25.53,25.51,25.51,13680.0
2015-07-17 11:05:00,25.52,25.53,25.49,25.5,115446.0,25.52,25.53,25.49,25.5,115446.0
2015-07-17 11:10:00,25.5,25.52,25.47,25.48,47778.0,25.5,25.52,25.47,25.48,47778.0
2015-07-17 11:15:00,25.47,25.5,25.47,25.5,7404.0,25.47,25.5,25.47,25.5,7404.0
2015-07-17 11:20:00,25.5,25.52,25.49,25.51,35268.0,25.5,25.52,25.49,25.51,35268.0
2015-07-17 11:25:00,25.5,25.52,25.5,25.52,21162.0,25.5,25.52,25.5,25.52,21162.0
2015-07-17 11:30:00,25.51,25.56,25.51,25.55,31836.0,25.51,25.56,25.51,25.55,31836.0
2015-07-17 11:35:00,25.56,25.58,25.55,25.57,64290.0,25.56,25.58,25.55,25.57,64290.0
2015-07-17 11:40:00,25.57,25.59,25.54,25.54,52476.0,25.57,25.59,25.54,25.54,52476.0
2015-07-17 11:45:00,25.54,25.54,25.49,25.5,18468.0,25.54,25.54,25.49,25.5,18468.0
2015-07-17 11:50:00,25.5,25.51,25.49,25.51,26616.0,25.5,25.51,25.49,25.51,26616.0
2015-07-17 11:55:00,25.51,25.51,25.47,25.47,19500.0,25.51,25.51,25.47,25.47,19500.0
2015-07-17 12:00:00,25.49,25.5,25.47,25.49,7200.0,25.49,25.5,25.47,25.49,7200.0
2015-07-17 12:05:00,25.5,25.5,25.44,25.46,35940.0,25.5,25.5,25.44,25.46,35940.0
2015-07-17 12:10:00,25.46,25.47,25.45,25.46,21900.0,25.46,25.47,25.45,25.46,21900.0
2015-07-17 12:15:00,25.46,25.47,25.44,25.46,10200.0,25.46,25.47,25.44,25.46,10200.0
2015-07-17 12:20:00,25.47,25.47,25.44,25.45,22788.0,25.47,25.47,25.44,25.45,22788.0
2015-07-17 12:25:00,25.46,25.53,25.44,25.53,180396.0,25.46,25.53,25.44,25.53,180396.0
2015-07-17 12:30:00,25.54,25.58,25.53,25.58,15600.0,25.54,25.58,25.53,25.58,15600.0
2015-07-17 12:35:00,25.58,25.58,25.56,25.58,7800.0,25.58,25.58,25.56,25.58,7800.0
2015-07-17 12:40:00,25.58,25.61,25.58,25.58,13344.0,25.58,25.61,25.58,25.58,13344.0
2015-07-17 12:45:00,25.58,25.58,25.52,25.55,19200.0,25.58,25.58,25.52,25.55,19200.0
2015-07-17 12:50:00,25.53,25.56,25.53,25.56,7800.0,25.53,25.56,25.53,25.56,7800.0
2015-07-17 12:55:00,25.53,25.57,25.51,25.57,49500.0,25.53,25.57,25.51,25.57,49500.0
2015-07-17 13:00:00,25.57,25.58,25.56,25.58,24672.0,25.57,25.58,25.56,25.58,24672.0
2015-07-17 13:05:00,25.58,25.58,25.52,25.56,53328.0,25.58,25.58,25.52,25.56,53328.0
2015-07-17 13:10:00,25.55,25.56,25.54,25.55,42084.0,25.55,25.56,25.54,25.55,42084.0
2015-07-17 13:15:00,25.57,25.58,25.56,25.58,9000.0,25.57,25.58,25.56,25.58,9000.0
2015-07-17 13:20:00,25.57,25.58,25.54,25.55,10200.0,25.57,25.58,25.54,25.55,10200.0
2015-07-17 13:25:00,25.55,25.56,25.54,25.56,75852.0,25.55,25.56,25.54,25.56,75852.0
2015-07-17 13:30:00,25.55,25.55,25.54,25.55,3000.0,25.55,25.55,25.54,25.55,3000.0
2015-07-17 13:35:00,25.54,25.56,25.54,25.55,12270.0,25.54,25.56,25.54,25.55,12270.0
2015-07-17 13:40:00,25.56,25.56,25.54,25.54,8700.0,25.56,25.56,25.54,25.54,8700.0
2015-07-17 13:45:00,25.54,25.55,25.54,25.55,10878.0,25.54,25.55,25.54,25.55,10878.0
2015-07-17 13:50:00,25.55,25.55,25.53,25.53,37824.0,25.55,25.55,25.53,25.53,37824.0
2015-07-17 13:55:00,25.54,25.55,25.53,25.54,9180.0,25.54,25.55,25.53,25.54,9180.0
2015-07-17 14:00:00,25.55,25.55,25.53,25.54,43680.0,25.55,25.55,25.53,25.54,43680.0
2015-07-17 14:05:00,25.54,25.55,25.54,25.55,15534.0,25.54,25.55,25.54,25.55,15534.0
2015-07-17 14:10:00,25.57,25.57,25.55,25.55,12294.0,25.57,25.57,25.55,25.55,12294.0
2015-07-17 14:15:00,25.55,25.56,25.55,25.56,18660.0,25.55,25.56,25.55,25.56,18660.0
2015-07-17 14:20:00,25.56,25.58,25.56,25.56,22200.0,25.56,25.58,25.56,25.56,22200.0
2015-07-17 14:25:00,25.58,25.59,25.57,25.58,10380.0,25.58,25.59,25.57,25.58,10380.0
2015-07-17 14:30:00,25.58,25.61,25.57,25.59,69498.0,25.58,25.61,25.57,25.59,69498.0
2015-07-17 14:35:00,25.58,25.62,25.58,25.61,30600.0,25.58,25.62,25.58,25.61,30600.0
2015-07-17 14:40:00,25.6,25.65,25.6,25.65,64176.0,25.6,25.65,25.6,25.65,64176.0
2015-07-17 14:45:00,25.65,25.67,25.63,25.65,101400.0,25.65,25.67,25.63,25.65,101400.0
2015-07-17 14:50:00,25.64,25.66,25.62,25.62,44466.0,25.64,25.66,25.62,25.62,44466.0
2015-07-17 14:55:00,25.63,25.63,25.59,25.6,42996.0,25.63,25.63,25.59,25.6,42996.0
2015-07-17 15:00:00,25.6,25.63,25.58,25.61,63900.0,25.6,25.63,25.58,25.61,63900.0
2015-07-17 15:05:00,25.63,25.64,25.6,25.63,73152.0,25.63,25.64,25.6,25.63,73152.0
2015-07-17 15:10:00,25.64,25.65,25.61,25.64,30240.0,25.64,25.65,25.61,25.64,30240.0
2015-07-17 15:15:00,25.64,25.67,25.63,25.65,74790.0,25.64,25.67,25.63,25.65,74790.0
2015-07-17 15:20:00,25.64,25.67,25.63,25.67,180570.0,25.64,25.67,25.63,25.67,180570.0
2015-07-17 15:25:00,25.67,25.69,25.65,25.66,102384.0,25.67,25.69,25.65,25.66,102384.0
2015-07-17 15:30:00,25.67,25.73,25.67,25.71,40380.0,25.67,25.73,25.67,25.71,40380.0
2015-07-17 15:35:00,25.71,25.72,25.7,25.71,66948.0,25.71,25.72,25.7,25.71,66948.0
2015-07-17 15:40:00,25.72,25.74,25.7,25.74,68700.0,25.72,25.74,25.7,25.74,68700.0
2015-07-17 15:45:00,25.73,25.75,25.7,25.74,121512.0,25.73,25.75,25.7,25.74,121512.0
2015-07-17 15:50:00,25.75,25.75,25.74,25.74,63504.0,25.75,25.75,25.74,25.74,63504.0
2015-07-17 15:55:00,25.75,25.75,25.67,25.71,313542.0,25.75,25.75,25.67,25.71,313542.0
2015-07-20 09:30:00,25.79,25.79,25.66,25.66,68454.0,25.79,25.79,25.66,25.66,68454.0
2015-07-20 09:35:00,25.69,25.75,25.67,25.68,23070.0,25.69,25.75,25.67,25.68,23070.0
2015-07-20 09:40:00,25.69,25.72,25.65,25.72,48474.0,25.69,25.72,25.65,25.72,48474.0
2015-07-20 09:45:00,25.7,25.76,25.69,25.75,39630.0,25.7,25.76,25.69,25.75,39630.0
2015-07-20 09:50:00,25.76,25.77,25.73,25.74,27522.0,25.76,25.77,25.73,25.74,27522.0
2015-07-20 09:55:00,25.74,25.77,25.72,25.73,109002.0,25.74,25.77,25.72,25.73,109002.0
2015-07-20 10:00:00,25.72,25.75,25.71,25.71,91488.0,25.72,25.75,25.71,25.71,91488.0
2015-07-20 10:05:00,25.72,25.72,25.68,25.7,34200.0,25.72,25.72,25.68,25.7,34200.0
2015-07-20 10:10:00,25.69,25.71,25.68,25.71,29400.0,25.69,25.71,25.68,25.71,29400.0
2015-07-20 10:15:00,25.7,25.71,25.67,25.67,37530.0,25.7,25.71,25.67,25.67,37530.0
2015-07-20 10:20:00,25.67,25.72,25.63,25.72,35976.0,25.67,25.72,25.63,25.72,35976.0
2015-07-20 10:25:00,25.74,25.75,25.69,25.7,32880.0,25.74,25.75,25.69,25.7,32880.0
2015-07-20 10:30:00,25.72,25.72,25.67,25.69,41682.0,25.72,25.72,25.67,25.69,41682.0
2015-07-20 10:35:00,25.69,25.72,25.68,25.72,15888.0,25.69,25.72,25.68,25.72,15888.0
2015-07-20 10:40:00,25.72,25.73,25.69,25.7,30078.0,25.72,25.73,25.69,25.7,30078.0
2015-07-20 10:45:00,25.71,25.73,25.7,25.72,22872.0,25.71,25.73,25.7,25.72,22872.0
2015-07-20 10:50:00,25.72,25.73,25.72,25.73,12420.0,25.72,25.73,25.72,25.73,12420.0
2015-07-20 10:55:00,25.73,25.77,25.73,25.75,26790.0,25.73,25.77,25.73,25.75,26790.0
2015-07-20 11:00:00,25.76,25.77,25.74,25.76,21030.0,25.76,25.77,25.74,25.76,21030.0
2015-07-20 11:05:00,25.77,25.77,25.75,25.75,20898.0,25.77,25.77,25.75,25.75,20898.0
2015-07-20 11:10:00,25.75,25.76,25.73,25.75,29004.0,25.75,25.76,25.73,25.75,29004.0
2015-07-20 11:15:00,25.73,25.74,25.73,25.74,6000.0,25.73,25.74,25.73,25.74,6000.0
2015-07-20 11:20:00,25.74,25.75,25.69,25.69,101916.0,25.74,25.75,25.69,25.69,101916.0
2015-07-20 11:25:00,25.68,25.75,25.68,25.73,62670.0,25.68,25.75,25.68,25.73,62670.0
2015-07-20 11:30:00,25.73,25.74,25.72,25.72,52452.0,25.73,25.74,25.72,25.72,52452.0
2015-07-20 11:35:00,25.74,25.77,25.74,25.75,17922.0,25.74,25.77,25.74,25.75,17922.0
2015-07-20 11:40:00,25.75,25.78,25.74,25.76,68340.0,25.75,25.78,25.74,25.76,68340.0
2015-07-20 11:45:00,25.77,25.78,25.76,25.78,19800.0,25.77,25.78,25.76,25.78,19800.0
2015-07-20 11:50:00,25.79,25.79,25.75,25.75,19458.0,25.79,25.79,25.75,25.75,19458.0
2015-07-20 11:55:00,25.75,25.76,25.73,25.75,25968.0,25.75,25.76,25.73,25.75,25968.0
2015-07-20 12:00:00,25.75,25.75,25.73,25.75,6600.0,25.75,25.75,25.73,25.75,6600.0
2015-07-20 12:05:00,25.74,25.75,25.73,25.74,11400.0,25.74,25.75,25.73,25.74,11400.0
2015-07-20 12:10:00,25.75,25.75,25.72,25.74,52488.0,25.75,25.75,25.72,25.74,52488.0
2015-07-20 12:15:00,25.72,25.74,25.72,25.74,4050.0,25.72,25.74,25.72,25.74,4050.0
2015-07-20 12:20:00,25.74,25.74,25.71,25.71,4200.0,25.74,25.74,25.71,25.71,4200.0
2015-07-20 12:25:00,25.73,25.73,25.69,25.69,79902.0,25.73,25.73,25.69,25.69,79902.0
2015-07-20 12:30:00,25.69,25.7,25.68,25.69,19380.0,25.69,25.7,25.68,25.69,19380.0
2015-07-20 12:35:00,25.68,25.7,25.68,25.7,11256.0,25.68,25.7,25.68,25.7,11256.0
2015-07-20 12:40:00,25.7,25.7,25.69,25.7,31284.0,25.7,25.7,25.69,25.7,31284.0
2015-07-20 12:45:00,25.7,25.7,25.68,25.68,6600.0,25.7,25.7,25.68,25.68,6600.0
2015-07-20 12:50:00,25.68,25.69,25.67,25.68,41406.0,25.68,25.69,25.67,25.68,41406.0
2015-07-20 12:55:00,25.67,25.69,25.66,25.69,26700.0,25.67,25.69,25.66,25.69,26700.0
2015-07-20 13:00:00,25.68,25.69,25.67,25.69,45888.0,25.68,25.69,25.67,25.69,45888.0
2015-07-20 13:05:00,25.69,25.7,25.69,25.7,9684.0,25.69,25.7,25.69,25.7,9684.0
2015-07-20 13:10:00,25.7,25.7,25.68,25.68,13146.0,25.7,25.7,25.68,25.68,13146.0
2015-07-20 13:15:00,25.69,25.69,25.67,25.67,10800.0,25.69,25.69,25.67,25.67,10800.0
2015-07-20 13:20:00,25.67,25.67,25.65,25.65,8172.0,25.67,25.67,25.65,25.65,8172.0
2015-07-20 13:25:00,25.66,25.68,25.66,25.67,22434.0,25.66,25.68,25.66,25.67,22434.0
2015-07-20 13:30:00,25.67,25.67,25.65,25.65,24558.0,25.67,25.67,25.65,25.65,24558.0
2015-07-20 13:35:00,25.66,25.67,25.65,25.65,11886.0,25.66,25.67,25.65,25.65,11886.0
2015-07-20 13:40:00,25.66,25.66,25.64,25.66,13836.0,25.66,25.66,25.64,25.66,13836.0
2015-07-20 13:45:00,25.66,25.66,25.63,25.63,13812.0,25.66,25.66,25.63,25.63,13812.0
2015-07-20 13:50:00,25.63,25.64,25.63,25.63,3000.0,25.63,25.64,25.63,25.63,3000.0
2015-07-20 13:55:00,25.63,25.64,25.62,25.64,9012.0,25.63,25.64,25.62,25.64,9012.0
2015-07-20 14:00:00,25.63,25.64,25.62,25.63,21900.0,25.63,25.64,25.62,25.63,21900.0
2015-07-20 14:05:00,25.64,25.64,25.63,25.64,12000.0,25.64,25.64,25.63,25.64,12000.0
2015-07-20 14:10:00,25.64,25.65,25.64,25.65,12060.0,25.64,25.65,25.64,25.65,12060.0
2015-07-20 14:15:00,25.65,25.65,25.62,25.62,16560.0,25.65,25.65,25.62,25.62,16560.0
2015-07-20 14:20:00,25.61,25.64,25.61,25.64,15600.0,25.61,25.64,25.61,25.64,15600.0
2015-07-20 14:25:00,25.63,25.66,25.63,25.66,18558.0,25.63,25.66,25.63,25.66,18558.0
2015-07-20 14:30:00,25.66,25.67,25.66,25.67,7800.0,25.66,25.67,25.66,25.67,7800.0
2015-07-20 14:35:00,25.67,25.67,25.66,25.67,31620.0,25.67,25.67,25.66,25.67,31620.0
2015-07-20 14:40:00,25.67,25.67,25.65,25.66,7200.0,25.67,25.67,25.65,25.66,7200.0
2015-07-20 14:45:00,25.65,25.66,25.64,25.65,16632.0,25.65,25.66,25.64,25.65,16632.0
2015-07-20 14:50:00,25.65,25.67,25.64,25.67,16722.0,25.65,25.67,25.64,25.67,16722.0
2015-07-20 14:55:00,25.67,25.68,25.67,25.68,7200.0,25.67,25.68,25.67,25.68,7200.0
2015-07-20 15:00:00,25.68,25.68,25.66,25.66,23616.0,25.68,25.68,25.66,25.66,23616.0
2015-07-20 15:05:00,25.67,25.67,25.66,25.67,66738.0,25.67,25.67,25.66,25.67,66738.0
2015-07-20 15:10:00,25.67,25.67,25.66,25.67,43332.0,25.67,25.67,25.66,25.67,43332.0
2015-07-20 15:15:00,25.67,25.67,25.66,25.67,16200.0,25.67,25.67,25.66,25.67,16200.0
2015-07-20 15:20:00,25.67,25.67,25.64,25.67,32376.0,25.67,25.67,25.64,25.67,32376.0
2015-07-20 15:25:00,25.67,25.67,25.65,25.67,14226.0,25.67,25.67,25.65,25.67,14226.0
2015-07-20 15:30:00,25.67,25.68,25.65,25.68,27600.0,25.67,25.68,25.65,25.68,27600.0
2015-07-20 15:35:00,25.67,25.67,25.65,25.66,36816.0,25.67,25.67,25.65,25.66,36816.0
2015-07-20 15:40:00,25.66,25.66,25.65,25.66,30246.0,25.66,25.66,25.65,25.66,30246.0
2015-07-20 15:45:00,25.66,25.67,25.66,25.66,24234.0,25.66,25.67,25.66,25.66,24234.0
2015-07-20 15:50:00,25.66,25.66,25.64,25.65,57162.0,25.66,25.66,25.64,25.65,57162.0
2015-07-20 15:55:00,25.65,25.68,25.65,25.67,114072.0,25.65,25.68,25.65,25.67,114072.0
2015-07-21 09:30:00,25.68,25.82,25.67,25.75,72558.0,25.68,25.82,25.67,25.75,72558.0
2015-07-21 09:35:00,25.81,25.81,25.75,25.81,13800.0,25.81,25.81,25.75,25.81,13800.0
2015-07-21 09:40:00,25.82,25.83,25.77,25.83,80304.0,25.82,25.83,25.77,25.83,80304.0
2015-07-21 09:45:00,25.78,25.85,25.78,25.85,92082.0,25.78,25.85,25.78,25.85,92082.0
2015-07-21 09:50:00,25.85,25.93,25.83,25.86,60750.0,25.85,25.93,25.83,25.86,60750.0
2015-07-21 09:55:00,25.87,25.91,25.86,25.91,21906.0,25.87,25.91,25.86,25.91,21906.0
2015-07-21 10:00:00,25.91,25.91,25.83,25.87,30150.0,25.91,25.91,25.83,25.87,30150.0
2015-07-21 10:05:00,25.87,25.92,25.87,25.9,54432.0,25.87,25.92,25.87,25.9,54432.0
2015-07-21 10:10:00,25.89,25.93,25.89,25.92,63984.0,25.89,25.93,25.89,25.92,63984.0
2015-07-21 10:15:00,25.93,26.0,25.93,25.97,39726.0,25.93,26.0,25.93,25.97,39726.0
2015-07-21 10:20:00,25.97,25.99,25.97,25.99,36348.0,25.97,25.99,25.97,25.99,36348.0
2015-07-21 10:25:00,25.98,26.02,25.93,25.94,84144.0,25.98,26.02,25.93,25.94,84144.0
2015-07-21 10:30:00,25.94,25.96,25.89,25.9,50700.0,25.94,25.96,25.89,25.9,50700.0
2015-07-21 10:35:00,25.9,25.92,25.87,25.91,32940.0,25.9,25.92,25.87,25.91,32940.0
2015-07-21 10:40:00,25.9,25.91,25.83,25.85,173454.0,25.9,25.91,25.83,25.85,173454.0
2015-07-21 10:45:00,25.83,25.85,25.77,25.78,40416.0,25.83,25.85,25.77,25.78,40416.0
2015-07-21 10:50:00,25.78,25.79,25.75,25.75,22860.0,25.78,25.79,25.75,25.75,22860.0
2015-07-21 10:55:00,25.77,25.78,25.75,25.77,70500.0,25.77,25.78,25.75,25.77,70500.0
2015-07-21 11:00:00,25.76,25.78,25.74,25.74,21600.0,25.76,25.78,25.74,25.74,21600.0
2015-07-21 11:05:00,25.76,25.76,25.74,25.74,21834.0,25.76,25.76,25.74,25.74,21834.0
2015-07-21 11:10:00,25.74,25.75,25.73,25.73,45492.0,25.74,25.75,25.73,25.73,45492.0
2015-07-21 11:15:00,25.72,25.73,25.65,25.67,117264.0,25.72,25.73,25.65,25.67,117264.0
2015-07-21 11:20:00,25.67,25.67,25.64,25.67,21600.0,25.67,25.67,25.64,25.67,21600.0
2015-07-21 11:25:00,25.69,25.77,25.69,25.77,28200.0,25.69,25.77,25.69,25.77,28200.0
2015-07-21 11:30:00,25.77,25.77,25.75,25.77,12600.0,25.77,25.77,25.75,25.77,12600.0
2015-07-21 11:35:00,25.76,25.8,25.76,25.78,35406.0,25.76,25.8,25.76,25.78,35406.0
2015-07-21 11:40:00,25.78,25.8,25.75,25.8,18360.0,25.78,25.8,25.75,25.8,18360.0
2015-07-21 11:45:00,25.8,25.83,25.79,25.82,12600.0,25.8,25.83,25.79,25.82,12600.0
2015-07-21 11:50:00,25.83,25.84,25.8,25.81,17400.0,25.83,25.84,25.8,25.81,17400.0
2015-07-21 11:55:00,25.8,25.83,25.78,25.82,31980.0,25.8,25.83,25.78,25.82,31980.0
2015-07-21 12:00:00,25.81,25.82,25.79,25.82,69246.0,25.81,25.82,25.79,25.82,69246.0
2015-07-21 12:05:00,25.81,25.81,25.78,25.78,19494.0,25.81,25.81,25.78,25.78,19494.0
2015-07-21 12:10:00,25.78,25.78,25.75,25.78,20160.0,25.78,25.78,25.75,25.78,20160.0
2015-07-21 12:15:00,25.79,25.79,25.77,25.77,8784.0,25.79,25.79,25.77,25.77,8784.0
2015-07-21 12:20:00,25.77,25.79,25.75,25.79,7200.0,25.77,25.79,25.75,25.79,7200.0
2015-07-21 12:25:00,25.79,25.86,25.78,25.86,22674.0,25.79,25.86,25.78,25.86,22674.0
2015-07-21 12:30:00,25.86,25.91,25.86,25.91,17700.0,25.86,25.91,25.86,25.91,17700.0
2015-07-21 12:35:00,25.91,25.93,25.9,25.92,16314.0,25.91,25.93,25.9,25.92,16314.0
2015-07-21 12:40:00,25.93,25.97,25.93,25.96,57300.0,25.93,25.97,25.93,25.96,57300.0
2015-07-21 12:45:00,25.96,26.0,25.94,25.99,158838.0,25.96,26.0,25.94,25.99,158838.0
2015-07-21 12:50:00,25.99,25.99,25.88,25.88,46290.0,25.99,25.99,25.88,25.88,46290.0
2015-07-21 12:55:00,25.88,25.88,25.83,25.86,17244.0,25.88,25.88,25.83,25.86,17244.0
2015-07-21 13:00:00,25.86,25.86,25.81,25.85,25872.0,25.86,25.86,25.81,25.85,25872.0
2015-07-21 13:05:00,25.84,25.85,25.82,25.84,8700.0,25.84,25.85,25.82,25.84,8700.0
2015-07-21 13:10:00,25.86,25.86,25.85,25.86,8100.0,25.86,25.86,25.85,25.86,8100.0
2015-07-21 13:15:00,25.86,25.91,25.86,25.89,35040.0,25.86,25.91,25.86,25.89,35040.0
2015-07-21 13:20:00,25.86,25.86,25.85,25.86,12600.0,25.86,25.86,25.85,25.86,12600.0
2015-07-21 13:25:00,25.86,25.87,25.84,25.86,48042.0,25.86,25.87,25.84,25.86,48042.0
2015-07-21 13:30:00,25.86,25.86,25.83,25.84,35472.0,25.86,25.86,25.83,25.84,35472.0
2015-07-21 13:35:00,25.84,25.91,25.84,25.9,28200.0,25.84,25.91,25.84,25.9,28200.0
2015-07-21 13:40:00,25.91,25.91,25.9,25.9,2400.0,25.91,25.91,25.9,25.9,2400.0
2015-07-21 13:45:00,25.9,25.91,25.9,25.9,18474.0,25.9,25.91,25.9,25.9,18474.0
2015-07-21 13:50:00,25.91,25.91,25.89,25.89,12000.0,25.91,25.91,25.89,25.89,12000.0
2015-07-21 13:55:00,25.89,25.9,25.88,25.89,39450.0,25.89,25.9,25.88,25.89,39450.0
2015-07-21 14:00:00,25.88,25.92,25.88,25.91,45540.0,25.88,25.92,25.88,25.91,45540.0
2015-07-21 14:05:00,25.91,25.92,25.89,25.9,138570.0,25.91,25.92,25.89,25.9,138570.0
2015-07-21 14:10:00,25.9,25.93,25.89,25.93,63600.0,25.9,25.93,25.89,25.93,63600.0
2015-07-21 14:15:00,25.95,25.96,25.95,25.95,40800.0,25.95,25.96,25.95,25.95,40800.0
2015-07-21 14:20:00,25.96,26.0,25.95,26.0,55596.0,25.96,26.0,25.95,26.0,55596.0
2015-07-21 14:25:00,26.0,26.0,25.98,25.99,85584.0,26.0,26.0,25.98,25.99,85584.0
2015-07-21 14:30:00,26.0,26.0,25.99,26.0,12000.0,26.0,26.0,25.99,26.0,12000.0
2015-07-21 14:35:00,26.0,26.03,26.0,26.02,384864.0,26.0,26.03,26.0,26.02,384864.0
2015-07-21 14:40:00,26.03,26.03,26.0,26.02,54030.0,26.03,26.03,26.0,26.02,54030.0
2015-07-21 14:45:00,26.02,26.04,26.01,26.04,20664.0,26.02,26.04,26.01,26.04,20664.0
2015-07-21 14:50:00,26.03,26.04,26.0,26.04,76920.0,26.03,26.04,26.0,26.04,76920.0
2015-07-21 14:55:00,26.04,26.07,26.04,26.05,68130.0,26.04,26.07,26.04,26.05,68130.0
2015-07-21 15:00:00,26.06,26.06,26.04,26.06,342312.0,26.06,26.06,26.04,26.06,342312.0
2015-07-21 15:05:00,26.06,26.08,26.05,26.07,72360.0,26.06,26.08,26.05,26.07,72360.0
2015-07-21 15:10:00,26.07,26.08,26.05,26.07,41400.0,26.07,26.08,26.05,26.07,41400.0
2015-07-21 15:15:00,26.08,26.08,26.04,26.05,64986.0,26.08,26.08,26.04,26.05,64986.0
2015-07-21 15:20:00,26.05,26.06,26.03,26.03,59994.0,26.05,26.06,26.03,26.03,59994.0
2015-07-21 15:25:00,26.04,26.04,26.01,26.02,45300.0,26.04,26.04,26.01,26.02,45300.0
2015-07-21 15:30:00,26.04,26.06,26.01,26.05,51342.0,26.04,26.06,26.01,26.05,51342.0
2015-07-21 15:35:00,26.06,26.06,26.03,26.04,49344.0,26.06,26.06,26.03,26.04,49344.0
2015-07-21 15:40:00,26.04,26.04,26.0,26.0,73650.0,26.04,26.04,26.0,26.0,73650.0
2015-07-21 15:45:00,26.0,26.02,26.0,26.0,170994.0,26.0,26.02,26.0,26.0,170994.0
2015-07-21 15:50:00,26.0,26.03,26.0,26.0,103248.0,26.0,26.03,26.0,26.0,103248.0
2015-07-21 15:55:00,26.0,26.04,26.0,26.02,269016.0,26.0,26.04,26.0,26.02,269016.0
2015-07-22 09:30:00,26.07,26.07,25.88,25.93,123960.0,26.07,26.07,25.88,25.93,123960.0
2015-07-22 09:35:00,25.93,26.01,25.92,25.98,27600.0,25.93,26.01,25.92,25.98,27600.0
2015-07-22 09:40:00,25.97,26.01,25.97,26.0,59868.0,25.97,26.01,25.97,26.0,59868.0
2015-07-22 09:45:00,26.01,26.01,25.95,25.97,45786.0,26.01,26.01,25.95,25.97,45786.0
2015-07-22 09:50:00,25.98,26.03,25.98,26.02,50430.0,25.98,26.03,25.98,26.02,50430.0
2015-07-22 09:55:00,26.03,26.09,26.03,26.05,26400.0,26.03,26.09,26.03,26.05,26400.0
2015-07-22 10:00:00,26.07,26.07,26.02,26.05,31260.0,26.07,26.07,26.02,26.05,31260.0
2015-07-22 10:05:00,26.07,26.09,26.05,26.07,49200.0,26.07,26.09,26.05,26.07,49200.0
2015-07-22 10:10:00,26.07,26.13,26.07,26.11,111540.0,26.07,26.13,26.07,26.11,111540.0
2015-07-22 10:15:00,26.12,26.18,26.12,26.14,177138.0,26.12,26.18,26.12,26.14,177138.0
2015-07-22 10:20:00,26.15,26.19,26.14,26.15,80826.0,26.15,26.19,26.14,26.15,80826.0
2015-07-22 10:25:00,26.17,26.19,26.1,26.15,152556.0,26.17,26.19,26.1,26.15,152556.0
2015-07-22 10:30:00,26.16,26.16,26.12,26.12,30888.0,26.16,26.16,26.12,26.12,30888.0
2015-07-22 10:35:00,26.13,26.21,26.13,26.18,60996.0,26.13,26.21,26.13,26.18,60996.0
2015-07-22 10:40:00,26.18,26.19,26.16,26.18,15270.0,26.18,26.19,26.16,26.18,15270.0
2015-07-22 10:45:00,26.18,26.2,26.17,26.2,27450.0,26.18,26.2,26.17,26.2,27450.0
2015-07-22 10:50:00,26.19,26.22,26.19,26.22,71604.0,26.19,26.22,26.19,26.22,71604.0
2015-07-22 10:55:00,26.22,26.22,26.19,26.21,45186.0,26.22,26.22,26.19,26.21,45186.0
2015-07-22 11:00:00,26.21,26.24,26.19,26.23,68784.0,26.21,26.24,26.19,26.23,68784.0
2015-07-22 11:05:00,26.24,26.25,26.22,26.25,42780.0,26.24,26.25,26.22,26.25,42780.0
2015-07-22 11:10:00,26.25,26.27,26.24,26.27,15000.0,26.25,26.27,26.24,26.27,15000.0
2015-07-22 11:15:00,26.27,26.27,26.24,26.24,19500.0,26.27,26.27,26.24,26.24,19500.0
2015-07-22 11:20:00,26.24,26.25,26.21,26.25,164574.0,26.24,26.25,26.21,26.25,164574.0
2015-07-22 11:25:00,26.24,26.24,26.21,26.21,49740.0,26.24,26.24,26.21,26.21,49740.0
2015-07-22 11:30:00,26.21,26.21,26.14,26.15,19770.0,26.21,26.21,26.14,26.15,19770.0
2015-07-22 11:35:00,26.16,26.16,26.14,26.15,31506.0,26.16,26.16,26.14,26.15,31506.0
2015-07-22 11:40:00,26.14,26.14,26.09,26.09,54774.0,26.14,26.14,26.09,26.09,54774.0
2015-07-22 11:45:00,26.08,26.08,26.06,26.08,67950.0,26.08,26.08,26.06,26.08,67950.0
2015-07-22 11:50:00,26.08,26.08,26.07,26.08,33150.0,26.08,26.08,26.07,26.08,33150.0
2015-07-22 11:55:00,26.08,26.08,26.05,26.07,65910.0,26.08,26.08,26.05,26.07,65910.0
2015-07-22 12:00:00,26.08,26.12,26.08,26.12,14532.0,26.08,26.12,26.08,26.12,14532.0
2015-07-22 12:05:00,26.12,26.13,26.11,26.12,18600.0,26.12,26.13,26.11,26.12,18600.0
2015-07-22 12:10:00,26.13,26.17,26.13,26.16,14400.0,26.13,26.17,26.13,26.16,14400.0
2015-07-22 12:15:00,26.16,26.17,26.16,26.16,6000.0,26.16,26.17,26.16,26.16,6000.0
2015-07-22 12:20:00,26.16,26.2,26.16,26.18,13818.0,26.16,26.2,26.16,26.18,13818.0
2015-07-22 12:25:00,26.19,26.19,26.11,26.12,97182.0,26.19,26.19,26.11,26.12,97182.0
2015-07-22 12:30:00,26.12,26.13,26.1,26.13,16200.0,26.12,26.13,26.1,26.13,16200.0
2015-07-22 12:35:00,26.11,26.12,26.07,26.07,40890.0,26.11,26.12,26.07,26.07,40890.0
2015-07-22 12:40:00,26.08,26.08,26.07,26.08,21648.0,26.08,26.08,26.07,26.08,21648.0
2015-07-22 12:45:00,26.08,26.08,26.07,26.07,32982.0,26.08,26.08,26.07,26.07,32982.0
2015-07-22 12:50:00,26.07,26.08,26.07,26.08,11118.0,26.07,26.08,26.07,26.08,11118.0
2015-07-22 12:55:00,26.08,26.08,26.07,26.07,19728.0,26.08,26.08,26.07,26.07,19728.0
2015-07-22 13:00:00,26.08,26.08,26.07,26.08,35754.0,26.08,26.08,26.07,26.08,35754.0
2015-07-22 13:05:00,26.08,26.08,26.07,26.08,4800.0,26.08,26.08,26.07,26.08,4800.0
2015-07-22 13:10:00,26.08,26.08,26.08,26.08,40950.0,26.08,26.08,26.08,26.08,40950.0
2015-07-22 13:15:00,26.08,26.08,26.07,26.08,18900.0,26.08,26.08,26.07,26.08,18900.0
2015-07-22 13:20:00,26.08,26.08,26.07,26.08,58728.0,26.08,26.08,26.07,26.08,58728.0
2015-07-22 13:25:00,26.07,26.11,26.07,26.11,41886.0,26.07,26.11,26.07,26.11,41886.0
2015-07-22 13:30:00,26.13,26.15,26.13,26.15,17100.0,26.13,26.15,26.13,26.15,17100.0
2015-07-22 13:35:00,26.15,26.16,26.14,26.15,21000.0,26.15,26.16,26.14,26.15,21000.0
2015-07-22 13:40:00,26.16,26.16,26.15,26.15,28800.0,26.16,26.16,26.15,26.15,28800.0
2015-07-22 13:45:00,26.15,26.15,26.15,26.15,33000.0,26.15,26.15,26.15,26.15,33000.0
2015-07-22 13:50:00,26.15,26.15,26.11,26.11,19230.0,26.15,26.15,26.11,26.11,19230.0
2015-07-22 13:55:00,26.11,26.11,26.07,26.07,19392.0,26.11,26.11,26.07,26.07,19392.0
2015-07-22 14:00:00,26.07,26.1,26.07,26.1,35550.0,26.07,26.1,26.07,26.1,35550.0
2015-07-22 14:05:00,26.11,26.12,26.11,26.12,6300.0,26.11,26.12,26.11,26.12,6300.0
2015-07-22 14:10:00,26.12,26.14,26.12,26.14,28800.0,26.12,26.14,26.12,26.14,28800.0
2015-07-22 14:15:00,26.15,26.16,26.15,26.16,15624.0,26.15,26.16,26.15,26.16,15624.0
2015-07-22 14:20:00,26.16,26.16,26.14,26.15,27612.0,26.16,26.16,26.14,26.15,27612.0
2015-07-22 14:25:00,26.14,26.16,26.14,26.16,32616.0,26.14,26.16,26.14,26.16,32616.0
2015-07-22 14:30:00,26.15,26.16,26.13,26.13,29526.0,26.15,26.16,26.13,26.13,29526.0
2015-07-22 14:35:00,26.13,26.14,26.11,26.13,34260.0,26.13,26.14,26.11,26.13,34260.0
2015-07-22 14:40:00,26.13,26.15,26.13,26.14,17064.0,26.13,26.15,26.13,26.14,17064.0
2015-07-22 14:45:00,26.14,26.14,26.13,26.13,7200.0,26.14,26.14,26.13,26.13,7200.0
2015-07-22 14:50:00,26.13,26.13,26.11,26.12,25464.0,26.13,26.13,26.11,26.12,25464.0
2015-07-22 14:55:00,26.12,26.15,26.12,26.15,36846.0,26.12,26.15,26.12,26.15,36846.0
2015-07-22 15:00:00,26.16,26.16,26.15,26.16,34218.0,26.16,26.16,26.15,26.16,34218.0
2015-07-22 15:05:00,26.15,26.15,26.14,26.14,37194.0,26.15,26.15,26.14,26.14,37194.0
2015-07-22 15:10:00,26.14,26.15,26.09,26.1,36480.0,26.14,26.15,26.09,26.1,36480.0
2015-07-22 15:15:00,26.1,26.1,26.08,26.1,29478.0,26.1,26.1,26.08,26.1,29478.0
2015-07-22 15:20:00,26.11,26.11,26.07,26.07,56022.0,26.11,26.11,26.07,26.07,56022.0
2015-07-22 15:25:00,26.07,26.08,26.05,26.05,46800.0,26.07,26.08,26.05,26.05,46800.0
2015-07-22 15:30:00,26.05,26.07,26.04,26.07,66114.0,26.05,26.07,26.04,26.07,66114.0
2015-07-22 15:35:00,26.08,26.11,26.08,26.1,55812.0,26.08,26.11,26.08,26.1,55812.0
2015-07-22 15:40:00,26.1,26.1,26.05,26.05,45048.0,26.1,26.1,26.05,26.05,45048.0
2015-07-22 15:45:00,26.05,26.07,26.05,26.06,60888.0,26.05,26.07,26.05,26.06,60888.0
2015-07-22 15:50:00,26.06,26.09,26.06,26.09,85224.0,26.06,26.09,26.06,26.09,85224.0
2015-07-22 15:55:00,26.09,26.13,26.09,26.11,180564.0,26.09,26.13,26.09,26.11,180564.0
2015-07-23 09:30:00,26.21,26.26,26.12,26.13,112182.0,26.21,26.26,26.12,26.13,112182.0
2015-07-23 09:35:00,26.15,26.18,26.04,26.08,51324.0,26.15,26.18,26.04,26.08,51324.0
2015-07-23 09:40:00,26.02,26.07,25.92,25.95,89892.0,26.02,26.07,25.92,25.95,89892.0
2015-07-23 09:45:00,25.95,26.16,25.95,26.09,51102.0,25.95,26.16,25.95,26.09,51102.0
2015-07-23 09:50:00,26.12,26.16,26.09,26.16,48258.0,26.12,26.16,26.09,26.16,48258.0
2015-07-23 09:55:00,26.16,26.17,26.09,26.13,50118.0,26.16,26.17,26.09,26.13,50118.0
2015-07-23 10:00:00,26.1,26.15,26.1,26.13,34236.0,26.1,26.15,26.1,26.13,34236.0
2015-07-23 10:05:00,26.14,26.19,26.12,26.19,70212.0,26.14,26.19,26.12,26.19,70212.0
2015-07-23 10:10:00,26.17,26.18,26.11,26.14,73590.0,26.17,26.18,26.11,26.14,73590.0
2015-07-23 10:15:00,26.13,26.14,26.11,26.13,27600.0,26.13,26.14,26.11,26.13,27600.0
2015-07-23 10:20:00,26.12,26.14,26.11,26.14,22386.0,26.12,26.14,26.11,26.14,22386.0
2015-07-23 10:25:00,26.14,26.17,26.13,26.17,31872.0,26.14,26.17,26.13,26.17,31872.0
2015-07-23 10:30:00,26.19,26.2,26.11,26.16,100104.0,26.19,26.2,26.11,26.16,100104.0
2015-07-23 10:35:00,26.17,26.17,26.12,26.16,75762.0,26.17,26.17,26.12,26.16,75762.0
2015-07-23 10:40:00,26.16,26.17,26.13,26.14,16212.0,26.16,26.17,26.13,26.14,16212.0
2015-07-23 10:45:00,26.13,26.17,26.11,26.13,61788.0,26.13,26.17,26.11,26.13,61788.0
2015-07-23 10:50:00,26.12,26.14,26.07,26.1,118326.0,26.12,26.14,26.07,26.1,118326.0
2015-07-23 10:55:00,26.1,26.12,26.08,26.1,61800.0,26.1,26.12,26.08,26.1,61800.0
2015-07-23 11:00:00,26.12,26.16,26.1,26.14,111264.0,26.12,26.16,26.1,26.14,111264.0
2015-07-23 11:05:00,26.15,26.17,26.15,26.17,25356.0,26.15,26.17,26.15,26.17,25356.0
2015-07-23 11:10:00,26.17,26.17,26.13,26.13,37308.0,26.17,26.17,26.13,26.13,37308.0
2015-07-23 11:15:00,26.13,26.17,26.11,26.16,17196.0,26.13,26.17,26.11,26.16,17196.0
2015-07-23 11:20:00,26.16,26.17,26.16,26.17,18000.0,26.16,26.17,26.16,26.17,18000.0
2015-07-23 11:25:00,26.17,26.18,26.13,26.13,20736.0,26.17,26.18,26.13,26.13,20736.0
2015-07-23 11:30:00,26.13,26.13,26.06,26.08,28884.0,26.13,26.13,26.06,26.08,28884.0
2015-07-23 11:35:00,26.07,26.07,26.04,26.05,14418.0,26.07,26.07,26.04,26.05,14418.0
2015-07-23 11:40:00,26.06,26.06,26.05,26.06,44910.0,26.06,26.06,26.05,26.06,44910.0
2015-07-23 11:45:00,26.06,26.07,26.06,26.07,17406.0,26.06,26.07,26.06,26.07,17406.0
2015-07-23 11:50:00,26.07,26.13,26.07,26.11,34212.0,26.07,26.13,26.07,26.11,34212.0
2015-07-23 11:55:00,26.12,26.13,26.12,26.13,7800.0,26.12,26.13,26.12,26.13,7800.0
2015-07-23 12:00:00,26.12,26.15,26.12,26.14,33588.0,26.12,26.15,26.12,26.14,33588.0
2015-07-23 12:05:00,26.13,26.14,26.12,26.13,22626.0,26.13,26.14,26.12,26.13,22626.0
2015-07-23 12:10:00,26.14,26.14,26.06,26.1,84732.0,26.14,26.14,26.06,26.1,84732.0
2015-07-23 12:15:00,26.1,26.11,26.08,26.11,10680.0,26.1,26.11,26.08,26.11,10680.0
2015-07-23 12:20:00,26.09,26.11,26.09,26.11,14412.0,26.09,26.11,26.09,26.11,14412.0
2015-07-23 12:25:00,26.11,26.11,26.11,26.11,1200.0,26.11,26.11,26.11,26.11,1200.0
2015-07-23 12:30:00,26.12,26.13,26.11,26.11,2250.0,26.12,26.13,26.11,26.11,2250.0
2015-07-23 12:35:00,26.12,26.13,26.1,26.12,8400.0,26.12,26.13,26.1,26.12,8400.0
2015-07-23 12:40:00,26.12,26.13,26.12,26.13,4200.0,26.12,26.13,26.12,26.13,4200.0
2015-07-23 12:45:00,26.13,26.13,26.11,26.12,8376.0,26.13,26.13,26.11,26.12,8376.0
2015-07-23 12:50:00,26.13,26.18,26.11,26.17,37536.0,26.13,26.18,26.11,26.17,37536.0
2015-07-23 12:55:00,26.18,26.18,26.14,26.17,45600.0,26.18,26.18,26.14,26.17,45600.0
2015-07-23 13:00:00,26.17,26.18,26.16,26.16,19200.0,26.17,26.18,26.16,26.16,19200.0
2015-07-23 13:05:00,26.14,26.16,26.11,26.12,40590.0,26.14,26.16,26.11,26.12,40590.0
2015-07-23 13:10:00,26.13,26.13,26.11,26.13,6600.0,26.13,26.13,26.11,26.13,6600.0
2015-07-23 13:15:00,26.13,26.14,26.12,26.14,15516.0,26.13,26.14,26.12,26.14,15516.0
2015-07-23 13:20:00,26.15,26.16,26.14,26.14,18570.0,26.15,26.16,26.14,26.14,18570.0
2015-07-23 13:25:00,26.16,26.17,26.13,26.16,23520.0,26.16,26.17,26.13,26.16,23520.0
2015-07-23 13:30:00,26.17,26.17,26.15,26.17,12600.0,26.17,26.17,26.15,26.17,12600.0
2015-07-23 13:35:00,26.15,26.16,26.1,26.15,32580.0,26.15,26.16,26.1,26.15,32580.0
2015-07-23 13:40:00,26.15,26.15,26.14,26.15,10920.0,26.15,26.15,26.14,26.15,10920.0
2015-07-23 13:45:00,26.15,26.17,26.15,26.17,22980.0,26.15,26.17,26.15,26.17,22980.0
2015-07-23 13:50:00,26.17,26.17,26.13,26.17,49794.0,26.17,26.17,26.13,26.17,49794.0
2015-07-23 13:55:00,26.17,26.17,26.16,26.17,36252.0,26.17,26.17,26.16,26.17,36252.0
2015-07-23 14:00:00,26.16,26.17,26.15,26.16,21000.0,26.16,26.17,26.15,26.16,21000.0
2015-07-23 14:05:00,26.16,26.16,26.12,26.14,37770.0,26.16,26.16,26.12,26.14,37770.0
2015-07-23 14:10:00,26.14,26.15,26.13,26.14,18600.0,26.14,26.15,26.13,26.14,18600.0
2015-07-23 14:15:00,26.14,26.15,26.13,26.14,27204.0,26.14,26.15,26.13,26.14,27204.0
2015-07-23 14:20:00,26.15,26.15,26.13,26.15,30666.0,26.15,26.15,26.13,26.15,30666.0
2015-07-23 14:25:00,26.15,26.15,26.11,26.13,26508.0,26.15,26.15,26.11,26.13,26508.0
2015-07-23 14:30:00,26.13,26.14,26.13,26.14,28200.0,26.13,26.14,26.13,26.14,28200.0
2015-07-23 14:35:00,26.14,26.14,26.11,26.13,45402.0,26.14,26.14,26.11,26.13,45402.0
2015-07-23 14:40:00,26.13,26.13,26.12,26.13,16920.0,26.13,26.13,26.12,26.13,16920.0
2015-07-23 14:45:00,26.11,26.13,26.08,26.09,33450.0,26.11,26.13,26.08,26.09,33450.0
2015-07-23 14:50:00,26.1,26.1,26.04,26.04,15402.0,26.1,26.1,26.04,26.04,15402.0
2015-07-23 14:55:00,26.05,26.05,26.03,26.04,16242.0,26.05,26.05,26.03,26.04,16242.0
2015-07-23 15:00:00,26.03,26.03,26.0,26.02,30600.0,26.03,26.03,26.0,26.02,30600.0
2015-07-23 15:05:00,26.03,26.03,26.01,26.02,20484.0,26.03,26.03,26.01,26.02,20484.0
2015-07-23 15:10:00,26.01,26.02,25.97,26.0,28500.0,26.01,26.02,25.97,26.0,28500.0
2015-07-23 15:15:00,26.0,26.02,25.99,26.01,42360.0,26.0,26.02,25.99,26.01,42360.0
2015-07-23 15:20:00,26.01,26.01,25.99,26.0,21600.0,26.01,26.01,25.99,26.0,21600.0
2015-07-23 15:25:00,26.0,26.03,26.0,26.03,41022.0,26.0,26.03,26.0,26.03,41022.0
2015-07-23 15:30:00,26.03,26.05,26.01,26.04,31776.0,26.03,26.05,26.01,26.04,31776.0
2015-07-23 15:35:00,26.04,26.05,26.02,26.05,33312.0,26.04,26.05,26.02,26.05,33312.0
2015-07-23 15:40:00,26.06,26.09,26.05,26.05,46182.0,26.06,26.09,26.05,26.05,46182.0
2015-07-23 15:45:00,26.05,26.06,26.01,26.04,101952.0,26.05,26.06,26.01,26.04,101952.0
2015-07-23 15:50:00,26.04,26.04,26.01,26.01,42690.0,26.04,26.04,26.01,26.01,42690.0
2015-07-23 15:55:00,26.01,26.05,25.98,26.05,229098.0,26.01,26.05,25.98,26.05,229098.0
2015-07-24 09:30:00,26.02,26.07,25.89,25.99,63240.0,26.02,26.07,25.89,25.99,63240.0
2015-07-24 09:35:00,26.07,26.07,25.98,25.98,28398.0,26.07,26.07,25.98,25.98,28398.0
2015-07-24 09:40:00,25.98,26.1,25.98,26.1,15600.0,25.98,26.1,25.98,26.1,15600.0
2015-07-24 09:45:00,26.14,26.14,26.07,26.1,61992.0,26.14,26.14,26.07,26.1,61992.0
2015-07-24 09:50:00,26.08,26.19,26.06,26.11,107976.0,26.08,26.19,26.06,26.11,107976.0
2015-07-24 09:55:00,26.13,26.22,26.11,26.15,56142.0,26.13,26.22,26.11,26.15,56142.0
2015-07-24 10:00:00,26.16,26.18,26.14,26.15,55374.0,26.16,26.18,26.14,26.15,55374.0
2015-07-24 10:05:00,26.14,26.19,26.14,26.19,21576.0,26.14,26.19,26.14,26.19,21576.0
2015-07-24 10:10:00,26.19,26.24,26.17,26.23,108888.0,26.19,26.24,26.17,26.23,108888.0
2015-07-24 10:15:00,26.22,26.23,26.16,26.16,60624.0,26.22,26.23,26.16,26.16,60624.0
2015-07-24 10:20:00,26.17,26.22,26.17,26.22,22896.0,26.17,26.22,26.17,26.22,22896.0
2015-07-24 10:25:00,26.22,26.22,26.16,26.16,35982.0,26.22,26.22,26.16,26.16,35982.0
2015-07-24 10:30:00,26.15,26.17,26.13,26.15,62520.0,26.15,26.17,26.13,26.15,62520.0
2015-07-24 10:35:00,26.15,26.17,26.11,26.14,89112.0,26.15,26.17,26.11,26.14,89112.0
2015-07-24 10:40:00,26.1,26.11,26.06,26.1,42000.0,26.1,26.11,26.06,26.1,42000.0
2015-07-24 10:45:00,26.1,26.1,26.05,26.07,70608.0,26.1,26.1,26.05,26.07,70608.0
2015-07-24 10:50:00,26.08,26.09,26.03,26.05,67464.0,26.08,26.09,26.03,26.05,67464.0
2015-07-24 10:55:00,26.05,26.06,25.97,25.97,107496.0,26.05,26.06,25.97,25.97,107496.0
2015-07-24 11:00:00,25.98,26.07,25.97,26.07,60594.0,25.98,26.07,25.97,26.07,60594.0
2015-07-24 11:05:00,26.06,26.08,26.06,26.08,8448.0,26.06,26.08,26.06,26.08,8448.0
2015-07-24 11:10:00,26.06,26.07,26.01,26.02,17796.0,26.06,26.07,26.01,26.02,17796.0
2015-07-24 11:15:00,26.03,26.03,26.01,26.03,25200.0,26.03,26.03,26.01,26.03,25200.0
2015-07-24 11:20:00,26.03,26.07,26.02,26.06,72024.0,26.03,26.07,26.02,26.06,72024.0
2015-07-24 11:25:00,26.06,26.06,26.04,26.05,64848.0,26.06,26.06,26.04,26.05,64848.0
2015-07-24 11:30:00,26.04,26.05,26.02,26.02,13770.0,26.04,26.05,26.02,26.02,13770.0
2015-07-24 11:35:00,26.02,26.05,26.02,26.05,17400.0,26.02,26.05,26.02,26.05,17400.0
2015-07-24 11:40:00,26.03,26.07,26.03,26.06,18600.0,26.03,26.07,26.03,26.06,18600.0
2015-07-24 11:45:00,26.06,26.08,26.05,26.07,9000.0,26.06,26.08,26.05,26.07,9000.0
2015-07-24 11:50:00,26.07,26.08,26.05,26.05,14550.0,26.07,26.08,26.05,26.05,14550.0
2015-07-24 11:55:00,26.06,26.06,26.04,26.05,13164.0,26.06,26.06,26.04,26.05,13164.0
2015-07-24 12:00:00,26.05,26.06,26.03,26.04,8106.0,26.05,26.06,26.03,26.04,8106.0
2015-07-24 12:05:00,26.03,26.05,26.01,26.04,17400.0,26.03,26.05,26.01,26.04,17400.0
2015-07-24 12:10:00,26.04,26.07,26.04,26.07,15600.0,26.04,26.07,26.04,26.07,15600.0
2015-07-24 12:15:00,26.08,26.13,26.08,26.13,21906.0,26.08,26.13,26.08,26.13,21906.0
2015-07-24 12:20:00,26.14,26.18,26.13,26.16,40200.0,26.14,26.18,26.13,26.16,40200.0
2015-07-24 12:25:00,26.16,26.19,26.13,26.13,71076.0,26.16,26.19,26.13,26.13,71076.0
2015-07-24 12:30:00,26.15,26.15,26.08,26.08,16896.0,26.15,26.15,26.08,26.08,16896.0
2015-07-24 12:35:00,26.08,26.12,26.07,26.07,9222.0,26.08,26.12,26.07,26.07,9222.0
2015-07-24 12:40:00,26.06,26.09,26.05,26.06,23490.0,26.06,26.09,26.05,26.06,23490.0
2015-07-24 12:45:00,26.06,26.06,26.02,26.04,18900.0,26.06,26.06,26.02,26.04,18900.0
2015-07-24 12:50:00,26.04,26.05,26.03,26.03,19338.0,26.04,26.05,26.03,26.03,19338.0
2015-07-24 12:55:00,26.02,26.04,25.97,25.99,82650.0,26.02,26.04,25.97,25.99,82650.0
2015-07-24 13:00:00,25.99,26.0,25.97,26.0,29370.0,25.99,26.0,25.97,26.0,29370.0
2015-07-24 13:05:00,25.99,26.0,25.97,25.97,15600.0,25.99,26.0,25.97,25.97,15600.0
2015-07-24 13:10:00,25.99,25.99,25.96,25.97,15150.0,25.99,25.99,25.96,25.97,15150.0
2015-07-24 13:15:00,25.98,26.01,25.98,25.99,9000.0,25.98,26.01,25.98,25.99,9000.0
2015-07-24 13:20:00,26.0,26.02,26.0,26.0,10794.0,26.0,26.02,26.0,26.0,10794.0
2015-07-24 13:25:00,26.03,26.03,25.99,26.02,9000.0,26.03,26.03,25.99,26.02,9000.0
2015-07-24 13:30:00,26.03,26.03,26.01,26.03,13314.0,26.03,26.03,26.01,26.03,13314.0
2015-07-24 13:35:00,26.01,26.02,25.99,25.99,28260.0,26.01,26.02,25.99,25.99,28260.0
2015-07-24 13:40:00,25.99,25.99,25.96,25.97,16350.0,25.99,25.99,25.96,25.97,16350.0
2015-07-24 13:45:00,25.96,26.0,25.96,25.99,18300.0,25.96,26.0,25.96,25.99,18300.0
2015-07-24 13:50:00,25.99,26.04,25.98,26.04,21768.0,25.99,26.04,25.98,26.04,21768.0
2015-07-24 13:55:00,26.02,26.05,26.01,26.04,15000.0,26.02,26.05,26.01,26.04,15000.0
2015-07-24 14:00:00,26.04,26.04,25.99,25.99,33930.0,26.04,26.04,25.99,25.99,33930.0
2015-07-24 14:05:00,25.99,25.99,25.96,25.96,11640.0,25.99,25.99,25.96,25.96,11640.0
2015-07-24 14:10:00,25.97,25.98,25.93,25.93,19500.0,25.97,25.98,25.93,25.93,19500.0
2015-07-24 14:15:00,25.92,25.94,25.91,25.91,31590.0,25.92,25.94,25.91,25.91,31590.0
2015-07-24 14:20:00,25.89,25.89,25.82,25.82,52512.0,25.89,25.89,25.82,25.82,52512.0
2015-07-24 14:25:00,25.83,25.84,25.81,25.84,26502.0,25.83,25.84,25.81,25.84,26502.0
2015-07-24 14:30:00,25.84,25.86,25.83,25.86,4350.0,25.84,25.86,25.83,25.86,4350.0
2015-07-24 14:35:00,25.86,25.87,25.84,25.86,25962.0,25.86,25.87,25.84,25.86,25962.0
2015-07-24 14:40:00,25.86,25.89,25.85,25.89,19800.0,25.86,25.89,25.85,25.89,19800.0
2015-07-24 14:45:00,25.9,25.9,25.88,25.89,10800.0,25.9,25.9,25.88,25.89,10800.0
2015-07-24 14:50:00,25.9,25.9,25.85,25.86,35376.0,25.9,25.9,25.85,25.86,35376.0
2015-07-24 14:55:00,25.86,25.9,25.86,25.88,24708.0,25.86,25.9,25.86,25.88,24708.0
2015-07-24 15:00:00,25.87,25.89,25.85,25.88,24000.0,25.87,25.89,25.85,25.88,24000.0
2015-07-24 15:05:00,25.89,25.9,25.87,25.89,33834.0,25.89,25.9,25.87,25.89,33834.0
2015-07-24 15:10:00,25.89,25.9,25.87,25.88,35712.0,25.89,25.9,25.87,25.88,35712.0
2015-07-24 15:15:00,25.86,25.88,25.84,25.88,55134.0,25.86,25.88,25.84,25.88,55134.0
2015-07-24 15:20:00,25.88,25.9,25.87,25.87,51600.0,25.88,25.9,25.87,25.87,51600.0
2015-07-24 15:25:00,25.88,25.9,25.85,25.86,27600.0,25.88,25.9,25.85,25.86,27600.0
2015-07-24 15:30:00,25.86,25.86,25.81,25.81,74400.0,25.86,25.86,25.81,25.81,74400.0
2015-07-24 15:35:00,25.81,25.82,25.78,25.78,68928.0,25.81,25.82,25.78,25.78,68928.0
2015-07-24 15:40:00,25.78,25.85,25.78,25.85,68274.0,25.78,25.85,25.78,25.85,68274.0
2015-07-24 15:45:00,25.85,25.86,25.83,25.83,108288.0,25.85,25.86,25.83,25.83,108288.0
2015-07-24 15:50:00,25.84,25.85,25.8,25.84,124392.0,25.84,25.85,25.8,25.84,124392.0
2015-07-24 15:55:00,25.84,25.86,25.82,25.85,172920.0,25.84,25.86,25.82,25.85,172920.0
2015-07-27 09:30:00,25.75,25.79,25.67,25.71,84258.0,25.75,25.79,25.67,25.71,84258.0
2015-07-27 09:35:00,25.79,25.79,25.56,25.63,91224.0,25.79,25.79,25.56,25.63,91224.0
2015-07-27 09:40:00,25.63,25.72,25.59,25.61,55800.0,25.63,25.72,25.59,25.61,55800.0
2015-07-27 09:45:00,25.63,25.77,25.62,25.68,45210.0,25.63,25.77,25.62,25.68,45210.0
2015-07-27 09:50:00,25.69,25.73,25.67,25.72,49584.0,25.69,25.73,25.67,25.72,49584.0
2015-07-27 09:55:00,25.73,25.73,25.64,25.66,46770.0,25.73,25.73,25.64,25.66,46770.0
2015-07-27 10:00:00,25.66,25.67,25.56,25.56,38802.0,25.66,25.67,25.56,25.56,38802.0
2015-07-27 10:05:00,25.56,25.6,25.56,25.58,26520.0,25.56,25.6,25.56,25.58,26520.0
2015-07-27 10:10:00,25.57,25.58,25.51,25.55,66462.0,25.57,25.58,25.51,25.55,66462.0
2015-07-27 10:15:00,25.54,25.55,25.5,25.54,52200.0,25.54,25.55,25.5,25.54,52200.0
2015-07-27 10:20:00,25.54,25.54,25.46,25.47,97314.0,25.54,25.54,25.46,25.47,97314.0
2015-07-27 10:25:00,25.47,25.49,25.44,25.45,78612.0,25.47,25.49,25.44,25.45,78612.0
2015-07-27 10:30:00,25.45,25.59,25.45,25.58,78870.0,25.45,25.59,25.45,25.58,78870.0
2015-07-27 10:35:00,25.59,25.61,25.53,25.58,94962.0,25.59,25.61,25.53,25.58,94962.0
2015-07-27 10:40:00,25.58,25.6,25.53,25.55,60288.0,25.58,25.6,25.53,25.55,60288.0
2015-07-27 10:45:00,25.56,25.59,25.51,25.55,53538.0,25.56,25.59,25.51,25.55,53538.0
2015-07-27 10:50:00,25.55,25.58,25.51,25.57,64350.0,25.55,25.58,25.51,25.57,64350.0
2015-07-27 10:55:00,25.56,25.58,25.53,25.54,98880.0,25.56,25.58,25.53,25.54,98880.0
2015-07-27 11:00:00,25.54,25.58,25.53,25.56,82632.0,25.54,25.58,25.53,25.56,82632.0
2015-07-27 11:05:00,25.57,25.57,25.53,25.54,63378.0,25.57,25.57,25.53,25.54,63378.0
2015-07-27 11:10:00,25.55,25.58,25.53,25.54,44442.0,25.55,25.58,25.53,25.54,44442.0
2015-07-27 11:15:00,25.56,25.57,25.49,25.5,108540.0,25.56,25.57,25.49,25.5,108540.0
2015-07-27 11:20:00,25.5,25.5,25.44,25.48,55800.0,25.5,25.5,25.44,25.48,55800.0
2015-07-27 11:25:00,25.48,25.5,25.43,25.47,133812.0,25.48,25.5,25.43,25.47,133812.0
2015-07-27 11:30:00,25.47,25.49,25.39,25.4,79140.0,25.47,25.49,25.39,25.4,79140.0
2015-07-27 11:35:00,25.4,25.45,25.4,25.43,80826.0,25.4,25.45,25.4,25.43,80826.0
2015-07-27 11:40:00,25.41,25.43,25.36,25.4,90462.0,25.41,25.43,25.36,25.4,90462.0
2015-07-27 11:45:00,25.41,25.51,25.4,25.41,128994.0,25.41,25.51,25.4,25.41,128994.0
2015-07-27 11:50:00,25.41,25.53,25.38,25.5,55596.0,25.41,25.53,25.38,25.5,55596.0
2015-07-27 11:55:00,25.49,25.5,25.45,25.46,54900.0,25.49,25.5,25.45,25.46,54900.0
2015-07-27 12:00:00,25.47,25.48,25.42,25.43,84150.0,25.47,25.48,25.42,25.43,84150.0
2015-07-27 12:05:00,25.43,25.43,25.37,25.39,46380.0,25.43,25.43,25.37,25.39,46380.0
2015-07-27 12:10:00,25.39,25.41,25.36,25.37,90714.0,25.39,25.41,25.36,25.37,90714.0
2015-07-27 12:15:00,25.39,25.41,25.37,25.39,61704.0,25.39,25.41,25.37,25.39,61704.0
2015-07-27 12:20:00,25.4,25.41,25.37,25.39,64686.0,25.4,25.41,25.37,25.39,64686.0
2015-07-27 12:25:00,25.4,25.4,25.36,25.37,39918.0,25.4,25.4,25.36,25.37,39918.0
2015-07-27 12:30:00,25.38,25.4,25.36,25.38,75564.0,25.38,25.4,25.36,25.38,75564.0
2015-07-27 12:35:00,25.4,25.42,25.38,25.4,139860.0,25.4,25.42,25.38,25.4,139860.0
2015-07-27 12:40:00,25.4,25.4,25.38,25.4,57180.0,25.4,25.4,25.38,25.4,57180.0
2015-07-27 12:45:00,25.4,25.4,25.37,25.4,41286.0,25.4,25.4,25.37,25.4,41286.0
2015-07-27 12:50:00,25.39,25.4,25.38,25.39,41058.0,25.39,25.4,25.38,25.39,41058.0
2015-07-27 12:55:00,25.39,25.4,25.38,25.39,74910.0,25.39,25.4,25.38,25.39,74910.0
2015-07-27 13:00:00,25.39,25.39,25.38,25.39,25800.0,25.39,25.39,25.38,25.39,25800.0
2015-07-27 13:05:00,25.39,25.4,25.38,25.39,33600.0,25.39,25.4,25.38,25.39,33600.0
2015-07-27 13:10:00,25.39,25.4,25.38,25.39,98040.0,25.39,25.4,25.38,25.39,98040.0
2015-07-27 13:15:00,25.39,25.4,25.38,25.39,30000.0,25.39,25.4,25.38,25.39,30000.0
2015-07-27 13:20:00,25.39,25.39,25.36,25.38,18000.0,25.39,25.39,25.36,25.38,18000.0
2015-07-27 13:25:00,25.38,25.39,25.37,25.37,34086.0,25.38,25.39,25.37,25.37,34086.0
2015-07-27 13:30:00,25.37,25.38,25.36,25.38,12600.0,25.37,25.38,25.36,25.38,12600.0
2015-07-27 13:35:00,25.37,25.38,25.34,25.35,90456.0,25.37,25.38,25.34,25.35,90456.0
2015-07-27 13:40:00,25.35,25.36,25.34,25.36,20400.0,25.35,25.36,25.34,25.36,20400.0
2015-07-27 13:45:00,25.36,25.36,25.34,25.34,57012.0,25.36,25.36,25.34,25.34,57012.0
2015-07-27 13:50:00,25.34,25.35,25.34,25.35,52200.0,25.34,25.35,25.34,25.35,52200.0
2015-07-27 13:55:00,25.35,25.35,25.32,25.34,93288.0,25.35,25.35,25.32,25.34,93288.0
2015-07-27 14:00:00,25.34,25.35,25.32,25.33,76560.0,25.34,25.35,25.32,25.33,76560.0
2015-07-27 14:05:00,25.33,25.36,25.32,25.33,72600.0,25.33,25.36,25.32,25.33,72600.0
2015-07-27 14:10:00,25.34,25.36,25.33,25.34,117450.0,25.34,25.36,25.33,25.34,117450.0
2015-07-27 14:15:00,25.34,25.42,25.33,25.42,119820.0,25.34,25.42,25.33,25.42,119820.0
2015-07-27 14:20:00,25.43,25.44,25.37,25.38,99564.0,25.43,25.44,25.37,25.38,99564.0
2015-07-27 14:25:00,25.39,25.4,25.35,25.4,123870.0,25.39,25.4,25.35,25.4,123870.0
2015-07-27 14:30:00,25.39,25.4,25.33,25.33,101436.0,25.39,25.4,25.33,25.33,101436.0
2015-07-27 14:35:00,25.34,25.4,25.34,25.4,53700.0,25.34,25.4,25.34,25.4,53700.0
2015-07-27 14:40:00,25.41,25.44,25.41,25.42,100014.0,25.41,25.44,25.41,25.42,100014.0
2015-07-27 14:45:00,25.43,25.44,25.42,25.43,111450.0,25.43,25.44,25.42,25.43,111450.0
2015-07-27 14:50:00,25.43,25.44,25.42,25.42,114384.0,25.43,25.44,25.42,25.42,114384.0
2015-07-27 14:55:00,25.42,25.42,25.39,25.39,59400.0,25.42,25.42,25.39,25.39,59400.0
2015-07-27 15:00:00,25.39,25.42,25.38,25.39,88200.0,25.39,25.42,25.38,25.39,88200.0
2015-07-27 15:05:00,25.4,25.44,25.39,25.43,78294.0,25.4,25.44,25.39,25.43,78294.0
2015-07-27 15:10:00,25.42,25.44,25.42,25.43,60000.0,25.42,25.44,25.42,25.43,60000.0
2015-07-27 15:15:00,25.42,25.43,25.41,25.41,44400.0,25.42,25.43,25.41,25.41,44400.0
2015-07-27 15:20:00,25.42,25.43,25.41,25.42,70200.0,25.42,25.43,25.41,25.42,70200.0
2015-07-27 15:25:00,25.42,25.42,25.39,25.4,61254.0,25.42,25.42,25.39,25.4,61254.0
2015-07-27 15:30:00,25.41,25.43,25.4,25.43,97878.0,25.41,25.43,25.4,25.43,97878.0
2015-07-27 15:35:00,25.43,25.46,25.42,25.44,134982.0,25.43,25.46,25.42,25.44,134982.0
2015-07-27 15:40:00,25.44,25.44,25.38,25.39,94872.0,25.44,25.44,25.38,25.39,94872.0
2015-07-27 15:45:00,25.38,25.47,25.38,25.46,190386.0,25.38,25.47,25.38,25.46,190386.0
2015-07-27 15:50:00,25.46,25.46,25.41,25.45,149418.0,25.46,25.46,25.41,25.45,149418.0
2015-07-27 15:55:00,25.44,25.45,25.43,25.44,521028.0,25.44,25.45,25.43,25.44,521028.0
2015-07-28 09:30:00,25.66,25.82,25.58,25.69,209172.0,25.66,25.82,25.58,25.69,209172.0
2015-07-28 09:35:00,25.69,25.75,25.49,25.52,90666.0,25.69,25.75,25.49,25.52,90666.0
2015-07-28 09:40:00,25.54,25.57,25.48,25.5,45660.0,25.54,25.57,25.48,25.5,45660.0
2015-07-28 09:45:00,25.5,25.6,25.48,25.48,56640.0,25.5,25.6,25.48,25.48,56640.0
2015-07-28 09:50:00,25.49,25.49,25.38,25.44,74970.0,25.49,25.49,25.38,25.44,74970.0
2015-07-28 09:55:00,25.47,25.54,25.46,25.47,57006.0,25.47,25.54,25.46,25.47,57006.0
2015-07-28 10:00:00,25.51,25.52,25.43,25.47,51780.0,25.51,25.52,25.43,25.47,51780.0
2015-07-28 10:05:00,25.46,25.46,25.38,25.4,67146.0,25.46,25.46,25.38,25.4,67146.0
2015-07-28 10:10:00,25.39,25.48,25.39,25.43,58884.0,25.39,25.48,25.39,25.43,58884.0
2015-07-28 10:15:00,25.44,25.46,25.4,25.44,52614.0,25.44,25.46,25.4,25.44,52614.0
2015-07-28 10:20:00,25.43,25.46,25.41,25.44,87534.0,25.43,25.46,25.41,25.44,87534.0
2015-07-28 10:25:00,25.43,25.45,25.36,25.36,90996.0,25.43,25.45,25.36,25.36,90996.0
2015-07-28 10:30:00,25.36,25.39,25.33,25.38,56922.0,25.36,25.39,25.33,25.38,56922.0
2015-07-28 10:35:00,25.38,25.39,25.36,25.38,48630.0,25.38,25.39,25.36,25.38,48630.0
2015-07-28 10:40:00,25.39,25.43,25.38,25.41,63000.0,25.39,25.43,25.38,25.41,63000.0
2015-07-28 10:45:00,25.41,25.44,25.36,25.4,81762.0,25.41,25.44,25.36,25.4,81762.0
2015-07-28 10:50:00,25.4,25.43,25.35,25.41,109302.0,25.4,25.43,25.35,25.41,109302.0
2015-07-28 10:55:00,25.41,25.43,25.4,25.42,51726.0,25.41,25.43,25.4,25.42,51726.0
2015-07-28 11:00:00,25.43,25.44,25.38,25.43,30600.0,25.43,25.44,25.38,25.43,30600.0
2015-07-28 11:05:00,25.44,25.44,25.4,25.42,50196.0,25.44,25.44,25.4,25.42,50196.0
2015-07-28 11:10:00,25.42,25.44,25.41,25.42,82470.0,25.42,25.44,25.41,25.42,82470.0
2015-07-28 11:15:00,25.42,25.43,25.4,25.42,70014.0,25.42,25.43,25.4,25.42,70014.0
2015-07-28 11:20:00,25.43,25.44,25.39,25.42,82656.0,25.43,25.44,25.39,25.42,82656.0
2015-07-28 11:25:00,25.41,25.44,25.4,25.43,138912.0,25.41,25.44,25.4,25.43,138912.0
2015-07-28 11:30:00,25.43,25.48,25.42,25.44,194148.0,25.43,25.48,25.42,25.44,194148.0
2015-07-28 11:35:00,25.44,25.47,25.43,25.44,92058.0,25.44,25.47,25.43,25.44,92058.0
2015-07-28 11:40:00,25.47,25.48,25.43,25.46,55242.0,25.47,25.48,25.43,25.46,55242.0
2015-07-28 11:45:00,25.46,25.48,25.44,25.46,80712.0,25.46,25.48,25.44,25.46,80712.0
2015-07-28 11:50:00,25.46,25.5,25.44,25.47,103854.0,25.46,25.5,25.44,25.47,103854.0
2015-07-28 11:55:00,25.47,25.5,25.46,25.48,46650.0,25.47,25.5,25.46,25.48,46650.0
2015-07-28 12:00:00,25.48,25.5,25.48,25.49,112812.0,25.48,25.5,25.48,25.49,112812.0
2015-07-28 12:05:00,25.5,25.5,25.48,25.49,100956.0,25.5,25.5,25.48,25.49,100956.0
2015-07-28 12:10:00,25.49,25.51,25.47,25.48,150570.0,25.49,25.51,25.47,25.48,150570.0
2015-07-28 12:15:00,25.46,25.5,25.46,25.47,48000.0,25.46,25.5,25.46,25.47,48000.0
2015-07-28 12:20:00,25.47,25.49,25.43,25.45,51114.0,25.47,25.49,25.43,25.45,51114.0
2015-07-28 12:25:00,25.46,25.48,25.45,25.47,59832.0,25.46,25.48,25.45,25.47,59832.0
2015-07-28 12:30:00,25.47,25.51,25.44,25.5,143406.0,25.47,25.51,25.44,25.5,143406.0
2015-07-28 12:35:00,25.5,25.5,25.47,25.49,30960.0,25.5,25.5,25.47,25.49,30960.0
2015-07-28 12:40:00,25.5,25.52,25.48,25.52,129930.0,25.5,25.52,25.48,25.52,129930.0
2015-07-28 12:45:00,25.52,25.57,25.51,25.57,41724.0,25.52,25.57,25.51,25.57,41724.0
2015-07-28 12:50:00,25.56,25.61,25.56,25.61,61290.0,25.56,25.61,25.56,25.61,61290.0
2015-07-28 12:55:00,25.61,25.62,25.59,25.59,58512.0,25.61,25.62,25.59,25.59,58512.0
2015-07-28 13:00:00,25.57,25.59,25.52,25.53,89910.0,25.57,25.59,25.52,25.53,89910.0
2015-07-28 13:05:00,25.54,25.57,25.53,25.56,112560.0,25.54,25.57,25.53,25.56,112560.0
2015-07-28 13:10:00,25.56,25.63,25.56,25.59,114450.0,25.56,25.63,25.56,25.59,114450.0
2015-07-28 13:15:00,25.58,25.63,25.56,25.59,157014.0,25.58,25.63,25.56,25.59,157014.0
2015-07-28 13:20:00,25.6,25.64,25.58,25.63,46074.0,25.6,25.64,25.58,25.63,46074.0
2015-07-28 13:25:00,25.64,25.67,25.61,25.67,46800.0,25.64,25.67,25.61,25.67,46800.0
2015-07-28 13:30:00,25.66,25.7,25.65,25.66,215424.0,25.66,25.7,25.65,25.66,215424.0
2015-07-28 13:35:00,25.66,25.67,25.66,25.67,82470.0,25.66,25.67,25.66,25.67,82470.0
2015-07-28 13:40:00,25.67,25.67,25.65,25.65,142194.0,25.67,25.67,25.65,25.65,142194.0
2015-07-28 13:45:00,25.66,25.67,25.66,25.67,43956.0,25.66,25.67,25.66,25.67,43956.0
2015-07-28 13:50:00,25.67,25.67,25.65,25.66,117606.0,25.67,25.67,25.65,25.66,117606.0
2015-07-28 13:55:00,25.66,25.67,25.66,25.67,54600.0,25.66,25.67,25.66,25.67,54600.0
2015-07-28 14:00:00,25.66,25.67,25.66,25.66,74196.0,25.66,25.67,25.66,25.66,74196.0
2015-07-28 14:05:00,25.67,25.67,25.66,25.67,125556.0,25.67,25.67,25.66,25.67,125556.0
2015-07-28 14:10:00,25.66,25.74,25.66,25.72,127950.0,25.66,25.74,25.66,25.72,127950.0
2015-07-28 14:15:00,25.72,25.72,25.67,25.68,85146.0,25.72,25.72,25.67,25.68,85146.0
2015-07-28 14:20:00,25.68,25.68,25.67,25.67,196710.0,25.68,25.68,25.67,25.67,196710.0
2015-07-28 14:25:00,25.67,25.67,25.53,25.54,251268.0,25.67,25.67,25.53,25.54,251268.0
2015-07-28 14:30:00,25.55,25.61,25.55,25.57,200958.0,25.55,25.61,25.55,25.57,200958.0
2015-07-28 14:35:00,25.58,25.61,25.57,25.6,305994.0,25.58,25.61,25.57,25.6,305994.0
2015-07-28 14:40:00,25.63,25.64,25.6,25.61,71358.0,25.63,25.64,25.6,25.61,71358.0
2015-07-28 14:45:00,25.61,25.68,25.6,25.68,37206.0,25.61,25.68,25.6,25.68,37206.0
2015-07-28 14:50:00,25.69,25.82,25.68,25.79,91416.0,25.69,25.82,25.68,25.79,91416.0
2015-07-28 14:55:00,25.79,25.79,25.75,25.75,31848.0,25.79,25.79,25.75,25.75,31848.0
2015-07-28 15:00:00,25.74,25.77,25.69,25.77,50670.0,25.74,25.77,25.69,25.77,50670.0
2015-07-28 15:05:00,25.77,25.78,25.71,25.71,39462.0,25.77,25.78,25.71,25.71,39462.0
2015-07-28 15:10:00,25.72,25.75,25.69,25.7,87810.0,25.72,25.75,25.69,25.7,87810.0
2015-07-28 15:15:00,25.71,25.73,25.7,25.72,33000.0,25.71,25.73,25.7,25.72,33000.0
2015-07-28 15:20:00,25.72,25.75,25.72,25.75,121992.0,25.72,25.75,25.72,25.75,121992.0
2015-07-28 15:25:00,25.73,25.75,25.71,25.74,111804.0,25.73,25.75,25.71,25.74,111804.0
2015-07-28 15:30:00,25.73,25.74,25.72,25.73,94332.0,25.73,25.74,25.72,25.73,94332.0
2015-07-28 15:35:00,25.73,25.75,25.72,25.72,92808.0,25.73,25.75,25.72,25.72,92808.0
2015-07-28 15:40:00,25.72,25.77,25.71,25.77,151194.0,25.72,25.77,25.71,25.77,151194.0
2015-07-28 15:45:00,25.76,25.87,25.76,25.87,223368.0,25.76,25.87,25.76,25.87,223368.0
2015-07-28 15:50:00,25.86,25.89,25.83,25.88,240564.0,25.86,25.89,25.83,25.88,240564.0
2015-07-28 15:55:00,25.88,25.97,25.88,25.96,710112.0,25.88,25.97,25.88,25.96,710112.0
2015-07-29 09:30:00,25.81,26.5,25.81,26.08,379170.0,25.81,26.5,25.81,26.08,379170.0
2015-07-29 09:35:00,25.84,26.14,25.84,26.11,168210.0,25.84,26.14,25.84,26.11,168210.0
2015-07-29 09:40:00,26.13,26.13,25.45,25.48,397314.0,26.13,26.13,25.45,25.48,397314.0
2015-07-29 09:45:00,25.5,25.66,25.47,25.64,214668.0,25.5,25.66,25.47,25.64,214668.0
2015-07-29 09:50:00,25.64,25.78,25.64,25.75,44832.0,25.64,25.78,25.64,25.75,44832.0
2015-07-29 09:55:00,25.78,25.84,25.69,25.69,171468.0,25.78,25.84,25.69,25.69,171468.0
2015-07-29 10:00:00,25.72,25.78,25.64,25.68,103632.0,25.72,25.78,25.64,25.68,103632.0
2015-07-29 10:05:00,25.72,25.84,25.69,25.81,218682.0,25.72,25.84,25.69,25.81,218682.0
2015-07-29 10:10:00,25.82,25.83,25.66,25.66,123252.0,25.82,25.83,25.66,25.66,123252.0
2015-07-29 10:15:00,25.66,25.67,25.56,25.56,101544.0,25.66,25.67,25.56,25.56,101544.0
2015-07-29 10:20:00,25.52,25.54,25.36,25.44,175080.0,25.52,25.54,25.36,25.44,175080.0
2015-07-29 10:25:00,25.44,25.53,25.42,25.5,137580.0,25.44,25.53,25.42,25.5,137580.0
2015-07-29 10:30:00,25.5,25.53,25.42,25.45,81384.0,25.5,25.53,25.42,25.45,81384.0
2015-07-29 10:35:00,25.44,25.54,25.44,25.53,105942.0,25.44,25.54,25.44,25.53,105942.0
2015-07-29 10:40:00,25.55,25.61,25.54,25.57,85500.0,25.55,25.61,25.54,25.57,85500.0
2015-07-29 10:45:00,25.6,25.6,25.44,25.45,97332.0,25.6,25.6,25.44,25.45,97332.0
2015-07-29 10:50:00,25.46,25.46,25.37,25.43,84234.0,25.46,25.46,25.37,25.43,84234.0
2015-07-29 10:55:00,25.39,25.41,25.31,25.33,105030.0,25.39,25.41,25.31,25.33,105030.0
2015-07-29 11:00:00,25.33,25.46,25.33,25.4,74574.0,25.33,25.46,25.33,25.4,74574.0
2015-07-29 11:05:00,25.39,25.4,25.27,25.27,81798.0,25.39,25.4,25.27,25.27,81798.0
2015-07-29 11:10:00,25.27,25.27,25.19,25.25,157266.0,25.27,25.27,25.19,25.25,157266.0
2015-07-29 11:15:00,25.26,25.33,25.26,25.3,61446.0,25.26,25.33,25.26,25.3,61446.0
2015-07-29 11:20:00,25.29,25.29,25.26,25.27,29496.0,25.29,25.29,25.26,25.27,29496.0
2015-07-29 11:25:00,25.27,25.32,25.25,25.32,83526.0,25.27,25.32,25.25,25.32,83526.0
2015-07-29 11:30:00,25.32,25.39,25.31,25.39,98574.0,25.32,25.39,25.31,25.39,98574.0
2015-07-29 11:35:00,25.39,25.43,25.36,25.38,55644.0,25.39,25.43,25.36,25.38,55644.0
2015-07-29 11:40:00,25.38,25.39,25.25,25.27,72984.0,25.38,25.39,25.25,25.27,72984.0
2015-07-29 11:45:00,25.26,25.26,25.19,25.22,98034.0,25.26,25.26,25.19,25.22,98034.0
2015-07-29 11:50:00,25.21,25.23,25.21,25.23,85074.0,25.21,25.23,25.21,25.23,85074.0
2015-07-29 11:55:00,25.24,25.24,25.21,25.22,90690.0,25.24,25.24,25.21,25.22,90690.0
2015-07-29 12:00:00,25.22,25.36,25.22,25.32,67044.0,25.22,25.36,25.22,25.32,67044.0
2015-07-29 12:05:00,25.33,25.33,25.29,25.3,25464.0,25.33,25.33,25.29,25.3,25464.0
2015-07-29 12:10:00,25.3,25.31,25.25,25.26,42540.0,25.3,25.31,25.25,25.26,42540.0
2015-07-29 12:15:00,25.28,25.3,25.25,25.26,37050.0,25.28,25.3,25.25,25.26,37050.0
2015-07-29 12:20:00,25.28,25.32,25.28,25.32,56208.0,25.28,25.32,25.28,25.32,56208.0
2015-07-29 12:25:00,25.33,25.33,25.21,25.22,55446.0,25.33,25.33,25.21,25.22,55446.0
2015-07-29 12:30:00,25.21,25.26,25.21,25.22,34290.0,25.21,25.26,25.21,25.22,34290.0
2015-07-29 12:35:00,25.22,25.26,25.21,25.25,47184.0,25.22,25.26,25.21,25.25,47184.0
2015-07-29 12:40:00,25.24,25.31,25.24,25.31,20754.0,25.24,25.31,25.24,25.31,20754.0
2015-07-29 12:45:00,25.31,25.38,25.28,25.33,128856.0,25.31,25.38,25.28,25.33,128856.0
2015-07-29 12:50:00,25.32,25.33,25.25,25.25,49800.0,25.32,25.33,25.25,25.25,49800.0
2015-07-29 12:55:00,25.25,25.25,25.21,25.25,37200.0,25.25,25.25,25.21,25.25,37200.0
2015-07-29 13:00:00,25.24,25.25,25.21,25.21,57744.0,25.24,25.25,25.21,25.21,57744.0
2015-07-29 13:05:00,25.21,25.23,25.21,25.22,99084.0,25.21,25.23,25.21,25.22,99084.0
2015-07-29 13:10:00,25.22,25.22,25.13,25.19,133422.0,25.22,25.22,25.13,25.19,133422.0
2015-07-29 13:15:00,25.19,25.26,25.16,25.21,180792.0,25.19,25.26,25.16,25.21,180792.0
2015-07-29 13:20:00,25.21,25.22,25.17,25.22,23346.0,25.21,25.22,25.17,25.22,23346.0
2015-07-29 13:25:00,25.2,25.22,25.18,25.18,39996.0,25.2,25.22,25.18,25.18,39996.0
2015-07-29 13:30:00,25.19,25.24,25.19,25.22,128802.0,25.19,25.24,25.19,25.22,128802.0
2015-07-29 13:35:00,25.22,25.24,25.22,25.22,64200.0,25.22,25.24,25.22,25.22,64200.0
2015-07-29 13:40:00,25.22,25.24,25.21,25.23,40572.0,25.22,25.24,25.21,25.23,40572.0
2015-07-29 13:45:00,25.23,25.23,25.16,25.16,33120.0,25.23,25.23,25.16,25.16,33120.0
2015-07-29 13:50:00,25.15,25.16,25.13,25.13,57024.0,25.15,25.16,25.13,25.13,57024.0
2015-07-29 13:55:00,25.14,25.15,25.11,25.12,39030.0,25.14,25.15,25.11,25.12,39030.0
2015-07-29 14:00:00,25.12,25.22,25.1,25.11,63210.0,25.12,25.22,25.1,25.11,63210.0
2015-07-29 14:05:00,25.14,25.26,25.13,25.23,208446.0,25.14,25.26,25.13,25.23,208446.0
2015-07-29 14:10:00,25.22,25.29,25.19,25.24,108402.0,25.22,25.29,25.19,25.24,108402.0
2015-07-29 14:15:00,25.25,25.36,25.25,25.36,39168.0,25.25,25.36,25.25,25.36,39168.0
2015-07-29 14:20:00,25.36,25.38,25.32,25.34,38058.0,25.36,25.38,25.32,25.34,38058.0
2015-07-29 14:25:00,25.34,25.35,25.31,25.34,72516.0,25.34,25.35,25.31,25.34,72516.0
2015-07-29 14:30:00,25.34,25.37,25.33,25.33,54510.0,25.34,25.37,25.33,25.33,54510.0
2015-07-29 14:35:00,25.34,25.38,25.34,25.36,71802.0,25.34,25.38,25.34,25.36,71802.0
2015-07-29 14:40:00,25.36,25.39,25.33,25.35,68706.0,25.36,25.39,25.33,25.35,68706.0
2015-07-29 14:45:00,25.35,25.4,25.34,25.4,81780.0,25.35,25.4,25.34,25.4,81780.0
2015-07-29 14:50:00,25.4,25.44,25.37,25.42,97218.0,25.4,25.44,25.37,25.42,97218.0
2015-07-29 14:55:00,25.41,25.45,25.4,25.41,84444.0,25.41,25.45,25.4,25.41,84444.0
2015-07-29 15:00:00,25.4,25.44,25.4,25.44,107364.0,25.4,25.44,25.4,25.44,107364.0
2015-07-29 15:05:00,25.44,25.51,25.4,25.5,96864.0,25.44,25.51,25.4,25.5,96864.0
2015-07-29 15:10:00,25.49,25.5,25.46,25.46,89004.0,25.49,25.5,25.46,25.46,89004.0
2015-07-29 15:15:00,25.46,25.46,25.41,25.42,99852.0,25.46,25.46,25.41,25.42,99852.0
2015-07-29 15:20:00,25.42,25.45,25.41,25.43,123414.0,25.42,25.45,25.41,25.43,123414.0
2015-07-29 15:25:00,25.43,25.43,25.4,25.41,98136.0,25.43,25.43,25.4,25.41,98136.0
2015-07-29 15:30:00,25.41,25.41,25.34,25.36,126258.0,25.41,25.41,25.34,25.36,126258.0
2015-07-29 15:35:00,25.36,25.4,25.36,25.38,94146.0,25.36,25.4,25.36,25.38,94146.0
2015-07-29 15:40:00,25.38,25.55,25.37,25.55,164598.0,25.38,25.55,25.37,25.55,164598.0
2015-07-29 15:45:00,25.55,25.69,25.55,25.69,373674.0,25.55,25.69,25.55,25.69,373674.0
2015-07-29 15:50:00,25.68,25.72,25.61,25.62,349038.0,25.68,25.72,25.61,25.62,349038.0
2015-07-29 15:55:00,25.63,25.65,25.58,25.63,539178.0,25.63,25.65,25.58,25.63,539178.0
2015-07-30 09:30:00,25.6,25.75,25.51,25.66,132786.0,25.6,25.75,25.51,25.66,132786.0
2015-07-30 09:35:00,25.66,25.69,25.61,25.64,43200.0,25.66,25.69,25.61,25.64,43200.0
2015-07-30 09:40:00,25.64,25.64,25.51,25.6,102138.0,25.64,25.64,25.51,25.6,102138.0
2015-07-30 09:45:00,25.62,25.63,25.55,25.55,82332.0,25.62,25.63,25.55,25.55,82332.0
2015-07-30 09:50:00,25.54,25.56,25.51,25.54,34146.0,25.54,25.56,25.51,25.54,34146.0
2015-07-30 09:55:00,25.55,25.58,25.55,25.56,32406.0,25.55,25.58,25.55,25.56,32406.0
2015-07-30 10:00:00,25.56,25.61,25.5,25.56,58212.0,25.56,25.61,25.5,25.56,58212.0
2015-07-30 10:05:00,25.54,25.57,25.54,25.55,30000.0,25.54,25.57,25.54,25.55,30000.0
2015-07-30 10:10:00,25.54,25.56,25.5,25.55,62646.0,25.54,25.56,25.5,25.55,62646.0
2015-07-30 10:15:00,25.56,25.58,25.53,25.58,49710.0,25.56,25.58,25.53,25.58,49710.0
2015-07-30 10:20:00,25.58,25.78,25.57,25.73,116586.0,25.58,25.78,25.57,25.73,116586.0
2015-07-30 10:25:00,25.74,25.83,25.72,25.83,88866.0,25.74,25.83,25.72,25.83,88866.0
2015-07-30 10:30:00,25.83,25.83,25.72,25.74,175926.0,25.83,25.83,25.72,25.74,175926.0
2015-07-30 10:35:00,25.72,25.8,25.72,25.77,53400.0,25.72,25.8,25.72,25.77,53400.0
2015-07-30 10:40:00,25.8,25.81,25.77,25.79,21840.0,25.8,25.81,25.77,25.79,21840.0
2015-07-30 10:45:00,25.79,25.82,25.79,25.79,61008.0,25.79,25.82,25.79,25.79,61008.0
2015-07-30 10:50:00,25.81,25.81,25.73,25.78,51294.0,25.81,25.81,25.73,25.78,51294.0
2015-07-30 10:55:00,25.79,25.8,25.71,25.73,44070.0,25.79,25.8,25.71,25.73,44070.0
2015-07-30 11:00:00,25.72,25.73,25.6,25.6,94944.0,25.72,25.73,25.6,25.6,94944.0
2015-07-30 11:05:00,25.6,25.6,25.53,25.55,75204.0,25.6,25.6,25.53,25.55,75204.0
2015-07-30 11:10:00,25.53,25.55,25.48,25.5,341202.0,25.53,25.55,25.48,25.5,341202.0
2015-07-30 11:15:00,25.5,25.51,25.42,25.45,142902.0,25.5,25.51,25.42,25.45,142902.0
2015-07-30 11:20:00,25.43,25.6,25.43,25.59,58446.0,25.43,25.6,25.43,25.59,58446.0
2015-07-30 11:25:00,25.63,25.65,25.6,25.6,22512.0,25.63,25.65,25.6,25.6,22512.0
2015-07-30 11:30:00,25.61,25.61,25.55,25.55,32976.0,25.61,25.61,25.55,25.55,32976.0
2015-07-30 11:35:00,25.54,25.54,25.48,25.48,61716.0,25.54,25.54,25.48,25.48,61716.0
2015-07-30 11:40:00,25.5,25.5,25.47,25.47,27600.0,25.5,25.5,25.47,25.47,27600.0
2015-07-30 11:45:00,25.47,25.5,25.45,25.49,50220.0,25.47,25.5,25.45,25.49,50220.0
2015-07-30 11:50:00,25.51,25.55,25.51,25.54,32400.0,25.51,25.55,25.51,25.54,32400.0
2015-07-30 11:55:00,25.54,25.55,25.51,25.51,37134.0,25.54,25.55,25.51,25.51,37134.0
2015-07-30 12:00:00,25.52,25.54,25.5,25.53,46536.0,25.52,25.54,25.5,25.53,46536.0
2015-07-30 12:05:00,25.54,25.57,25.53,25.56,35550.0,25.54,25.57,25.53,25.56,35550.0
2015-07-30 12:10:00,25.56,25.58,25.55,25.56,12156.0,25.56,25.58,25.55,25.56,12156.0
2015-07-30 12:15:00,25.56,25.6,25.56,25.58,38406.0,25.56,25.6,25.56,25.58,38406.0
2015-07-30 12:20:00,25.58,25.61,25.58,25.59,7482.0,25.58,25.61,25.58,25.59,7482.0
2015-07-30 12:25:00,25.61,25.63,25.6,25.63,16476.0,25.61,25.63,25.6,25.63,16476.0
2015-07-30 12:30:00,25.62,25.64,25.62,25.63,21150.0,25.62,25.64,25.62,25.63,21150.0
2015-07-30 12:35:00,25.63,25.64,25.62,25.64,28800.0,25.63,25.64,25.62,25.64,28800.0
2015-07-30 12:40:00,25.63,25.64,25.61,25.61,40836.0,25.63,25.64,25.61,25.61,40836.0
2015-07-30 12:45:00,25.61,25.63,25.59,25.62,40620.0,25.61,25.63,25.59,25.62,40620.0
2015-07-30 12:50:00,25.62,25.63,25.62,25.62,11214.0,25.62,25.63,25.62,25.62,11214.0
2015-07-30 12:55:00,25.63,25.66,25.63,25.64,39540.0,25.63,25.66,25.63,25.64,39540.0
2015-07-30 13:00:00,25.64,25.66,25.64,25.64,38904.0,25.64,25.66,25.64,25.64,38904.0
2015-07-30 13:05:00,25.64,25.65,25.59,25.6,31692.0,25.64,25.65,25.59,25.6,31692.0
2015-07-30 13:10:00,25.61,25.62,25.59,25.62,22800.0,25.61,25.62,25.59,25.62,22800.0
2015-07-30 13:15:00,25.62,25.62,25.58,25.58,46350.0,25.62,25.62,25.58,25.58,46350.0
2015-07-30 13:20:00,25.58,25.61,25.58,25.58,36600.0,25.58,25.61,25.58,25.58,36600.0
2015-07-30 13:25:00,25.59,25.6,25.58,25.59,28728.0,25.59,25.6,25.58,25.59,28728.0
2015-07-30 13:30:00,25.59,25.61,25.58,25.6,53292.0,25.59,25.61,25.58,25.6,53292.0
2015-07-30 13:35:00,25.6,25.61,25.59,25.6,40452.0,25.6,25.61,25.59,25.6,40452.0
2015-07-30 13:40:00,25.59,25.59,25.56,25.57,37200.0,25.59,25.59,25.56,25.57,37200.0
2015-07-30 13:45:00,25.56,25.56,25.53,25.56,50778.0,25.56,25.56,25.53,25.56,50778.0
2015-07-30 13:50:00,25.57,25.58,25.56,25.57,14400.0,25.57,25.58,25.56,25.57,14400.0
2015-07-30 13:55:00,25.58,25.58,25.54,25.57,98166.0,25.58,25.58,25.54,25.57,98166.0
2015-07-30 14:00:00,25.57,25.59,25.57,25.58,26346.0,25.57,25.59,25.57,25.58,26346.0
2015-07-30 14:05:00,25.58,25.58,25.55,25.56,42156.0,25.58,25.58,25.55,25.56,42156.0
2015-07-30 14:10:00,25.56,25.61,25.56,25.6,33600.0,25.56,25.61,25.56,25.6,33600.0
2015-07-30 14:15:00,25.6,25.61,25.59,25.61,32214.0,25.6,25.61,25.59,25.61,32214.0
2015-07-30 14:20:00,25.61,25.64,25.61,25.63,32400.0,25.61,25.64,25.61,25.63,32400.0
2015-07-30 14:25:00,25.64,25.66,25.64,25.65,35298.0,25.64,25.66,25.64,25.65,35298.0
2015-07-30 14:30:00,25.64,25.65,25.57,25.57,34350.0,25.64,25.65,25.57,25.57,34350.0
2015-07-30 14:35:00,25.56,25.57,25.54,25.54,42870.0,25.56,25.57,25.54,25.54,42870.0
2015-07-30 14:40:00,25.54,25.54,25.49,25.51,33336.0,25.54,25.54,25.49,25.51,33336.0
2015-07-30 14:45:00,25.5,25.5,25.47,25.48,89898.0,25.5,25.5,25.47,25.48,89898.0
2015-07-30 14:50:00,25.49,25.51,25.45,25.49,122832.0,25.49,25.51,25.45,25.49,122832.0
2015-07-30 14:55:00,25.49,25.5,25.47,25.48,53112.0,25.49,25.5,25.47,25.48,53112.0
2015-07-30 15:00:00,25.49,25.49,25.46,25.49,148746.0,25.49,25.49,25.46,25.49,148746.0
2015-07-30 15:05:00,25.49,25.5,25.46,25.47,124974.0,25.49,25.5,25.46,25.47,124974.0
2015-07-30 15:10:00,25.46,25.49,25.46,25.49,115806.0,25.46,25.49,25.46,25.49,115806.0
2015-07-30 15:15:00,25.49,25.51,25.48,25.5,54420.0,25.49,25.51,25.48,25.5,54420.0
2015-07-30 15:20:00,25.49,25.51,25.49,25.49,98022.0,25.49,25.51,25.49,25.49,98022.0
2015-07-30 15:25:00,25.5,25.51,25.49,25.51,80646.0,25.5,25.51,25.49,25.51,80646.0
2015-07-30 15:30:00,25.51,25.51,25.48,25.5,90954.0,25.51,25.51,25.48,25.5,90954.0
2015-07-30 15:35:00,25.5,25.5,25.47,25.49,44646.0,25.5,25.5,25.47,25.49,44646.0
2015-07-30 15:40:00,25.49,25.49,25.46,25.46,92544.0,25.49,25.49,25.46,25.46,92544.0
2015-07-30 15:45:00,25.47,25.48,25.45,25.45,184620.0,25.47,25.48,25.45,25.45,184620.0
2015-07-30 15:50:00,25.45,25.48,25.43,25.47,294444.0,25.45,25.48,25.43,25.47,294444.0
2015-07-30 15:55:00,25.47,25.51,25.45,25.5,354948.0,25.47,25.51,25.45,25.5,354948.0
2015-07-31 09:30:00,25.72,25.78,25.64,25.65,204234.0,25.72,25.78,25.64,25.65,204234.0
2015-07-31 09:35:00,25.65,25.71,25.58,25.58,52776.0,25.65,25.71,25.58,25.58,52776.0
2015-07-31 09:40:00,25.6,25.7,25.6,25.69,49284.0,25.6,25.7,25.6,25.69,49284.0
2015-07-31 09:45:00,25.71,25.72,25.66,25.66,35700.0,25.71,25.72,25.66,25.66,35700.0
2015-07-31 09:50:00,25.69,25.73,25.65,25.68,70590.0,25.69,25.73,25.65,25.68,70590.0
2015-07-31 09:55:00,25.68,25.72,25.66,25.69,46890.0,25.68,25.72,25.66,25.69,46890.0
2015-07-31 10:00:00,25.68,25.75,25.68,25.71,33450.0,25.68,25.75,25.68,25.71,33450.0
2015-07-31 10:05:00,25.69,25.71,25.67,25.67,138600.0,25.69,25.71,25.67,25.67,138600.0
2015-07-31 10:10:00,25.68,25.71,25.67,25.69,198408.0,25.68,25.71,25.67,25.69,198408.0
2015-07-31 10:15:00,25.71,25.71,25.67,25.67,25314.0,25.71,25.71,25.67,25.67,25314.0
2015-07-31 10:20:00,25.67,25.72,25.67,25.72,13200.0,25.67,25.72,25.67,25.72,13200.0
2015-07-31 10:25:00,25.72,25.72,25.65,25.66,28272.0,25.72,25.72,25.65,25.66,28272.0
2015-07-31 10:30:00,25.65,25.65,25.58,25.61,29760.0,25.65,25.65,25.58,25.61,29760.0
2015-07-31 10:35:00,25.6,25.62,25.54,25.55,48750.0,25.6,25.62,25.54,25.55,48750.0
2015-07-31 10:40:00,25.55,25.55,25.51,25.51,64884.0,25.55,25.55,25.51,25.51,64884.0
2015-07-31 10:45:00,25.49,25.52,25.49,25.5,16116.0,25.49,25.52,25.49,25.5,16116.0
2015-07-31 10:50:00,25.52,25.58,25.51,25.56,46950.0,25.52,25.58,25.51,25.56,46950.0
2015-07-31 10:55:00,25.57,25.59,25.56,25.59,20022.0,25.57,25.59,25.56,25.59,20022.0
2015-07-31 11:00:00,25.57,25.59,25.56,25.56,22800.0,25.57,25.59,25.56,25.56,22800.0
2015-07-31 11:05:00,25.57,25.58,25.55,25.55,27600.0,25.57,25.58,25.55,25.55,27600.0
2015-07-31 11:10:00,25.57,25.57,25.5,25.5,12000.0,25.57,25.57,25.5,25.5,12000.0
2015-07-31 11:15:00,25.49,25.51,25.48,25.49,13950.0,25.49,25.51,25.48,25.49,13950.0
2015-07-31 11:20:00,25.49,25.54,25.49,25.51,33450.0,25.49,25.54,25.49,25.51,33450.0
2015-07-31 11:25:00,25.53,25.53,25.5,25.52,17352.0,25.53,25.53,25.5,25.52,17352.0
2015-07-31 11:30:00,25.5,25.54,25.48,25.54,21000.0,25.5,25.54,25.48,25.54,21000.0
2015-07-31 11:35:00,25.54,25.54,25.53,25.53,4200.0,25.54,25.54,25.53,25.53,4200.0
2015-07-31 11:40:00,25.55,25.55,25.5,25.53,33510.0,25.55,25.55,25.5,25.53,33510.0
2015-07-31 11:45:00,25.5,25.53,25.5,25.5,43680.0,25.5,25.53,25.5,25.5,43680.0
2015-07-31 11:50:00,25.5,25.5,25.46,25.47,31212.0,25.5,25.5,25.46,25.47,31212.0
2015-07-31 11:55:00,25.48,25.49,25.48,25.49,4800.0,25.48,25.49,25.48,25.49,4800.0
2015-07-31 12:00:00,25.5,25.51,25.49,25.51,12600.0,25.5,25.51,25.49,25.51,12600.0
2015-07-31 12:05:00,25.51,25.52,25.5,25.51,25800.0,25.51,25.52,25.5,25.51,25800.0
2015-07-31 12:10:00,25.52,25.53,25.51,25.51,12900.0,25.52,25.53,25.51,25.51,12900.0
2015-07-31 12:15:00,25.51,25.57,25.51,25.55,51654.0,25.51,25.57,25.51,25.55,51654.0
2015-07-31 12:20:00,25.56,25.57,25.54,25.54,22500.0,25.56,25.57,25.54,25.54,22500.0
2015-07-31 12:25:00,25.54,25.55,25.53,25.54,12084.0,25.54,25.55,25.53,25.54,12084.0
2015-07-31 12:30:00,25.54,25.54,25.52,25.52,9600.0,25.54,25.54,25.52,25.52,9600.0
2015-07-31 12:35:00,25.52,25.55,25.51,25.55,73968.0,25.52,25.55,25.51,25.55,73968.0
2015-07-31 12:40:00,25.56,25.58,25.56,25.58,11070.0,25.56,25.58,25.56,25.58,11070.0
2015-07-31 12:45:00,25.58,25.58,25.52,25.54,65316.0,25.58,25.58,25.52,25.54,65316.0
2015-07-31 12:50:00,25.54,25.56,25.53,25.55,3600.0,25.54,25.56,25.53,25.55,3600.0
2015-07-31 12:55:00,25.57,25.58,25.56,25.57,11400.0,25.57,25.58,25.56,25.57,11400.0
2015-07-31 13:00:00,25.57,25.58,25.57,25.58,6600.0,25.57,25.58,25.57,25.58,6600.0
2015-07-31 13:05:00,25.57,25.57,25.56,25.57,23100.0,25.57,25.57,25.56,25.57,23100.0
2015-07-31 13:10:00,25.57,25.57,25.56,25.56,26280.0,25.57,25.57,25.56,25.56,26280.0
2015-07-31 13:15:00,25.55,25.58,25.55,25.58,11160.0,25.55,25.58,25.55,25.58,11160.0
2015-07-31 13:20:00,25.57,25.57,25.55,25.55,18150.0,25.57,25.57,25.55,25.55,18150.0
2015-07-31 13:25:00,25.55,25.56,25.53,25.54,41574.0,25.55,25.56,25.53,25.54,41574.0
2015-07-31 13:30:00,25.53,25.53,25.5,25.51,11400.0,25.53,25.53,25.5,25.51,11400.0
2015-07-31 13:35:00,25.51,25.51,25.46,25.46,25800.0,25.51,25.51,25.46,25.46,25800.0
2015-07-31 13:40:00,25.46,25.51,25.46,25.49,21300.0,25.46,25.51,25.46,25.49,21300.0
2015-07-31 13:45:00,25.51,25.51,25.5,25.5,9636.0,25.51,25.51,25.5,25.5,9636.0
2015-07-31 13:50:00,25.49,25.5,25.48,25.5,1806.0,25.49,25.5,25.48,25.5,1806.0
2015-07-31 13:55:00,25.5,25.52,25.49,25.51,13464.0,25.5,25.52,25.49,25.51,13464.0
2015-07-31 14:00:00,25.52,25.54,25.48,25.48,27780.0,25.52,25.54,25.48,25.48,27780.0
2015-07-31 14:05:00,25.48,25.53,25.48,25.53,11148.0,25.48,25.53,25.48,25.53,11148.0
2015-07-31 14:10:00,25.53,25.53,25.5,25.5,27786.0,25.53,25.53,25.5,25.5,27786.0
2015-07-31 14:15:00,25.5,25.51,25.48,25.48,25278.0,25.5,25.51,25.48,25.48,25278.0
2015-07-31 14:20:00,25.48,25.48,25.42,25.44,30582.0,25.48,25.48,25.42,25.44,30582.0
2015-07-31 14:25:00,25.44,25.46,25.44,25.44,28224.0,25.44,25.46,25.44,25.44,28224.0
2015-07-31 14:30:00,25.44,25.48,25.43,25.46,29358.0,25.44,25.48,25.43,25.46,29358.0
2015-07-31 14:35:00,25.45,25.45,25.42,25.42,24000.0,25.45,25.45,25.42,25.42,24000.0
2015-07-31 14:40:00,25.42,25.44,25.41,25.43,29460.0,25.42,25.44,25.41,25.43,29460.0
2015-07-31 14:45:00,25.43,25.44,25.4,25.44,31926.0,25.43,25.44,25.4,25.44,31926.0
2015-07-31 14:50:00,25.45,25.47,25.45,25.47,11550.0,25.45,25.47,25.45,25.47,11550.0
2015-07-31 14:55:00,25.47,25.47,25.41,25.43,49722.0,25.47,25.47,25.41,25.43,49722.0
2015-07-31 15:00:00,25.42,25.46,25.42,25.46,24870.0,25.42,25.46,25.42,25.46,24870.0
2015-07-31 15:05:00,25.46,25.46,25.42,25.43,35592.0,25.46,25.46,25.42,25.43,35592.0
2015-07-31 15:10:00,25.43,25.44,25.39,25.39,55770.0,25.43,25.44,25.39,25.39,55770.0
2015-07-31 15:15:00,25.41,25.43,25.4,25.4,18600.0,25.41,25.43,25.4,25.4,18600.0
2015-07-31 15:20:00,25.41,25.42,25.39,25.39,27360.0,25.41,25.42,25.39,25.39,27360.0
2015-07-31 15:25:00,25.4,25.4,25.35,25.4,46518.0,25.4,25.4,25.35,25.4,46518.0
2015-07-31 15:30:00,25.41,25.42,25.38,25.41,31836.0,25.41,25.42,25.38,25.41,31836.0
2015-07-31 15:35:00,25.41,25.41,25.36,25.38,61590.0,25.41,25.41,25.36,25.38,61590.0
2015-07-31 15:40:00,25.37,25.42,25.36,25.42,65340.0,25.37,25.42,25.36,25.42,65340.0
2015-07-31 15:45:00,25.41,25.41,25.34,25.37,104490.0,25.41,25.41,25.34,25.37,104490.0
2015-07-31 15:50:00,25.37,25.39,25.35,25.38,77064.0,25.37,25.39,25.35,25.38,77064.0
2015-07-31 15:55:00,25.37,25.39,25.35,25.36,374064.0,25.37,25.39,25.35,25.36,374064.0
2015-08-03 09:30:00,25.38,25.57,25.38,25.49,152028.0,25.38,25.57,25.38,25.49,152028.0
2015-08-03 09:35:00,25.53,25.55,25.44,25.47,45480.0,25.53,25.55,25.44,25.47,45480.0
2015-08-03 09:40:00,25.44,25.47,25.38,25.41,70920.0,25.44,25.47,25.38,25.41,70920.0
2015-08-03 09:45:00,25.41,25.54,25.41,25.52,56610.0,25.41,25.54,25.41,25.52,56610.0
2015-08-03 09:50:00,25.53,25.54,25.47,25.48,98520.0,25.53,25.54,25.47,25.48,98520.0
2015-08-03 09:55:00,25.48,25.51,25.47,25.49,64086.0,25.48,25.51,25.47,25.49,64086.0
2015-08-03 10:00:00,25.49,25.49,25.38,25.38,79788.0,25.49,25.49,25.38,25.38,79788.0
2015-08-03 10:05:00,25.38,25.4,25.34,25.35,42120.0,25.38,25.4,25.34,25.35,42120.0
2015-08-03 10:10:00,25.35,25.37,25.31,25.35,43074.0,25.35,25.37,25.31,25.35,43074.0
2015-08-03 10:15:00,25.34,25.35,25.3,25.33,30630.0,25.34,25.35,25.3,25.33,30630.0
2015-08-03 10:20:00,25.34,25.34,25.27,25.27,40494.0,25.34,25.34,25.27,25.27,40494.0
2015-08-03 10:25:00,25.27,25.27,25.24,25.27,51804.0,25.27,25.27,25.24,25.27,51804.0
2015-08-03 10:30:00,25.28,25.31,25.25,25.31,24156.0,25.28,25.31,25.25,25.31,24156.0
2015-08-03 10:35:00,25.3,25.3,25.22,25.22,33000.0,25.3,25.3,25.22,25.22,33000.0
2015-08-03 10:40:00,25.22,25.22,25.18,25.21,37122.0,25.22,25.22,25.18,25.21,37122.0
2015-08-03 10:45:00,25.19,25.21,25.17,25.19,40290.0,25.19,25.21,25.17,25.19,40290.0
2015-08-03 10:50:00,25.19,25.19,25.14,25.18,34134.0,25.19,25.19,25.14,25.18,34134.0
2015-08-03 10:55:00,25.16,25.19,25.15,25.19,28212.0,25.16,25.19,25.15,25.19,28212.0
2015-08-03 11:00:00,25.19,25.21,25.18,25.2,17400.0,25.19,25.21,25.18,25.2,17400.0
2015-08-03 11:05:00,25.2,25.23,25.18,25.23,15600.0,25.2,25.23,25.18,25.23,15600.0
2015-08-03 11:10:00,25.25,25.27,25.24,25.25,44562.0,25.25,25.27,25.24,25.25,44562.0
2015-08-03 11:15:00,25.24,25.24,25.22,25.23,38058.0,25.24,25.24,25.22,25.23,38058.0
2015-08-03 11:20:00,25.22,25.22,25.17,25.17,57570.0,25.22,25.22,25.17,25.17,57570.0
2015-08-03 11:25:00,25.18,25.21,25.17,25.2,31950.0,25.18,25.21,25.17,25.2,31950.0
2015-08-03 11:30:00,25.2,25.22,25.18,25.19,56070.0,25.2,25.22,25.18,25.19,56070.0
2015-08-03 11:35:00,25.19,25.21,25.17,25.17,33504.0,25.19,25.21,25.17,25.17,33504.0
2015-08-03 11:40:00,25.17,25.19,25.17,25.18,25608.0,25.17,25.19,25.17,25.18,25608.0
2015-08-03 11:45:00,25.19,25.22,25.18,25.2,32400.0,25.19,25.22,25.18,25.2,32400.0
2015-08-03 11:50:00,25.21,25.23,25.19,25.22,62694.0,25.21,25.23,25.19,25.22,62694.0
2015-08-03 11:55:00,25.23,25.23,25.21,25.22,25800.0,25.23,25.23,25.21,25.22,25800.0
2015-08-03 12:00:00,25.22,25.23,25.18,25.18,40728.0,25.22,25.23,25.18,25.18,40728.0
2015-08-03 12:05:00,25.18,25.19,25.18,25.19,28266.0,25.18,25.19,25.18,25.19,28266.0
2015-08-03 12:10:00,25.19,25.24,25.18,25.18,71016.0,25.19,25.24,25.18,25.18,71016.0
2015-08-03 12:15:00,25.19,25.19,25.15,25.15,51408.0,25.19,25.19,25.15,25.15,51408.0
2015-08-03 12:20:00,25.15,25.16,25.14,25.16,31098.0,25.15,25.16,25.14,25.16,31098.0
2015-08-03 12:25:00,25.16,25.16,25.11,25.11,43140.0,25.16,25.16,25.11,25.11,43140.0
2015-08-03 12:30:00,25.11,25.11,25.07,25.07,51042.0,25.11,25.11,25.07,25.07,51042.0
2015-08-03 12:35:00,25.08,25.08,25.05,25.08,22488.0,25.08,25.08,25.05,25.08,22488.0
2015-08-03 12:40:00,25.09,25.09,25.06,25.07,21636.0,25.09,25.09,25.06,25.07,21636.0
2015-08-03 12:45:00,25.08,25.08,25.03,25.03,104232.0,25.08,25.08,25.03,25.03,104232.0
2015-08-03 12:50:00,25.03,25.06,24.97,25.0,205686.0,25.03,25.06,24.97,25.0,205686.0
2015-08-03 12:55:00,25.02,25.03,24.99,25.01,35250.0,25.02,25.03,24.99,25.01,35250.0
2015-08-03 13:00:00,24.99,25.0,24.94,25.0,42630.0,24.99,25.0,24.94,25.0,42630.0
2015-08-03 13:05:00,25.0,25.0,24.94,24.95,39336.0,25.0,25.0,24.94,24.95,39336.0
2015-08-03 13:10:00,24.96,24.98,24.95,24.96,23412.0,24.96,24.98,24.95,24.96,23412.0
2015-08-03 13:15:00,24.95,24.95,24.92,24.95,40164.0,24.95,24.95,24.92,24.95,40164.0
2015-08-03 13:20:00,24.97,25.03,24.97,25.0,26196.0,24.97,25.03,24.97,25.0,26196.0
2015-08-03 13:25:00,25.0,25.03,24.98,25.0,24636.0,25.0,25.03,24.98,25.0,24636.0
2015-08-03 13:30:00,24.99,25.03,24.98,25.03,23712.0,24.99,25.03,24.98,25.03,23712.0
2015-08-03 13:35:00,25.0,25.02,24.99,24.99,21150.0,25.0,25.02,24.99,24.99,21150.0
2015-08-03 13:40:00,25.0,25.02,24.98,25.0,15600.0,25.0,25.02,24.98,25.0,15600.0
2015-08-03 13:45:00,25.01,25.07,24.99,25.06,35700.0,25.01,25.07,24.99,25.06,35700.0
2015-08-03 13:50:00,25.05,25.07,25.01,25.01,42300.0,25.05,25.07,25.01,25.01,42300.0
2015-08-03 13:55:00,25.02,25.03,25.01,25.01,24300.0,25.02,25.03,25.01,25.01,24300.0
2015-08-03 14:00:00,25.01,25.04,24.98,25.02,91908.0,25.01,25.04,24.98,25.02,91908.0
2015-08-03 14:05:00,25.04,25.04,24.97,24.98,18300.0,25.04,25.04,24.97,24.98,18300.0
2015-08-03 14:10:00,24.99,25.02,24.97,25.01,47892.0,24.99,25.02,24.97,25.01,47892.0
2015-08-03 14:15:00,25.0,25.04,24.99,25.03,31032.0,25.0,25.04,24.99,25.03,31032.0
2015-08-03 14:20:00,25.03,25.07,25.01,25.06,31860.0,25.03,25.07,25.01,25.06,31860.0
2015-08-03 14:25:00,25.06,25.06,25.01,25.04,27000.0,25.06,25.06,25.01,25.04,27000.0
2015-08-03 14:30:00,25.06,25.06,25.03,25.05,40266.0,25.06,25.06,25.03,25.05,40266.0
2015-08-03 14:35:00,25.06,25.07,25.04,25.07,34992.0,25.06,25.07,25.04,25.07,34992.0
2015-08-03 14:40:00,25.08,25.11,25.07,25.08,43092.0,25.08,25.11,25.07,25.08,43092.0
2015-08-03 14:45:00,25.08,25.09,25.06,25.08,46302.0,25.08,25.09,25.06,25.08,46302.0
2015-08-03 14:50:00,25.07,25.08,25.06,25.06,50550.0,25.07,25.08,25.06,25.06,50550.0
2015-08-03 14:55:00,25.06,25.06,25.03,25.04,38352.0,25.06,25.06,25.03,25.04,38352.0
2015-08-03 15:00:00,25.06,25.08,25.04,25.05,39336.0,25.06,25.08,25.04,25.05,39336.0
2015-08-03 15:05:00,25.07,25.08,25.05,25.07,49146.0,25.07,25.08,25.05,25.07,49146.0
2015-08-03 15:10:00,25.07,25.09,25.06,25.09,76236.0,25.07,25.09,25.06,25.09,76236.0
2015-08-03 15:15:00,25.09,25.11,25.07,25.1,144642.0,25.09,25.11,25.07,25.1,144642.0
2015-08-03 15:20:00,25.11,25.13,25.1,25.11,64014.0,25.11,25.13,25.1,25.11,64014.0
2015-08-03 15:25:00,25.11,25.12,25.05,25.07,95004.0,25.11,25.12,25.05,25.07,95004.0
2015-08-03 15:30:00,25.07,25.08,25.03,25.08,194094.0,25.07,25.08,25.03,25.08,194094.0
2015-08-03 15:35:00,25.08,25.11,25.07,25.1,88260.0,25.08,25.11,25.07,25.1,88260.0
2015-08-03 15:40:00,25.1,25.13,25.09,25.1,106554.0,25.1,25.13,25.09,25.1,106554.0
2015-08-03 15:45:00,25.1,25.1,25.06,25.07,139308.0,25.1,25.1,25.06,25.07,139308.0
2015-08-03 15:50:00,25.07,25.08,25.05,25.07,240222.0,25.07,25.08,25.05,25.07,240222.0
2015-08-03 15:55:00,25.07,25.18,25.06,25.18,387678.0,25.07,25.18,25.06,25.18,387678.0
2015-08-04 09:30:00,25.22,25.3,25.19,25.22,84072.0,25.22,25.3,25.19,25.22,84072.0
2015-08-04 09:35:00,25.21,25.22,25.11,25.15,37176.0,25.21,25.22,25.11,25.15,37176.0
2015-08-04 09:40:00,25.15,25.17,25.02,25.09,66036.0,25.15,25.17,25.02,25.09,66036.0
2015-08-04 09:45:00,25.09,25.19,25.08,25.16,42354.0,25.09,25.19,25.08,25.16,42354.0
2015-08-04 09:50:00,25.16,25.18,25.1,25.11,30420.0,25.16,25.18,25.1,25.11,30420.0
2015-08-04 09:55:00,25.1,25.12,25.08,25.1,67026.0,25.1,25.12,25.08,25.1,67026.0
2015-08-04 10:00:00,25.1,25.1,25.06,25.07,24900.0,25.1,25.1,25.06,25.07,24900.0
2015-08-04 10:05:00,25.08,25.09,25.05,25.05,19632.0,25.08,25.09,25.05,25.05,19632.0
2015-08-04 10:10:00,25.07,25.11,25.02,25.09,125376.0,25.07,25.11,25.02,25.09,125376.0
2015-08-04 10:15:00,25.08,25.17,25.07,25.14,87252.0,25.08,25.17,25.07,25.14,87252.0
2015-08-04 10:20:00,25.16,25.17,25.12,25.12,43866.0,25.16,25.17,25.12,25.12,43866.0
2015-08-04 10:25:00,25.14,25.14,25.07,25.08,28800.0,25.14,25.14,25.07,25.08,28800.0
2015-08-04 10:30:00,25.1,25.18,25.1,25.18,45726.0,25.1,25.18,25.1,25.18,45726.0
2015-08-04 10:35:00,25.19,25.19,25.16,25.17,63078.0,25.19,25.19,25.16,25.17,63078.0
2015-08-04 10:40:00,25.16,25.16,25.1,25.13,62970.0,25.16,25.16,25.1,25.13,62970.0
2015-08-04 10:45:00,25.14,25.21,25.14,25.19,46224.0,25.14,25.21,25.14,25.19,46224.0
2015-08-04 10:50:00,25.21,25.21,25.15,25.17,30000.0,25.21,25.21,25.15,25.17,30000.0
2015-08-04 10:55:00,25.16,25.16,25.09,25.11,37848.0,25.16,25.16,25.09,25.11,37848.0
2015-08-04 11:00:00,25.1,25.11,25.06,25.08,72372.0,25.1,25.11,25.06,25.08,72372.0
2015-08-04 11:05:00,25.08,25.09,25.04,25.06,58236.0,25.08,25.09,25.04,25.06,58236.0
2015-08-04 11:10:00,25.07,25.1,25.06,25.06,28584.0,25.07,25.1,25.06,25.06,28584.0
2015-08-04 11:15:00,25.06,25.07,25.02,25.03,43848.0,25.06,25.07,25.02,25.03,43848.0
2015-08-04 11:20:00,25.03,25.05,25.0,25.0,117690.0,25.03,25.05,25.0,25.0,117690.0
2015-08-04 11:25:00,25.0,25.0,24.95,24.97,101202.0,25.0,25.0,24.95,24.97,101202.0
2015-08-04 11:30:00,24.98,24.99,24.96,24.96,38106.0,24.98,24.99,24.96,24.96,38106.0
2015-08-04 11:35:00,24.97,24.98,24.93,24.93,62154.0,24.97,24.98,24.93,24.93,62154.0
2015-08-04 11:40:00,24.96,25.0,24.94,25.0,38520.0,24.96,25.0,24.94,25.0,38520.0
2015-08-04 11:45:00,25.02,25.02,24.97,24.97,30090.0,25.02,25.02,24.97,24.97,30090.0
2015-08-04 11:50:00,24.98,24.98,24.92,24.94,39558.0,24.98,24.98,24.92,24.94,39558.0
2015-08-04 11:55:00,24.94,24.97,24.94,24.97,18000.0,24.94,24.97,24.94,24.97,18000.0
2015-08-04 12:00:00,24.97,24.98,24.96,24.98,22830.0,24.97,24.98,24.96,24.98,22830.0
2015-08-04 12:05:00,24.96,25.02,24.96,25.02,27090.0,24.96,25.02,24.96,25.02,27090.0
2015-08-04 12:10:00,25.02,25.05,25.01,25.04,20778.0,25.02,25.05,25.01,25.04,20778.0
2015-08-04 12:15:00,25.06,25.06,25.01,25.01,15600.0,25.06,25.06,25.01,25.01,15600.0
2015-08-04 12:20:00,25.01,25.03,25.0,25.01,57654.0,25.01,25.03,25.0,25.01,57654.0
2015-08-04 12:25:00,25.01,25.01,24.98,24.98,25146.0,25.01,25.01,24.98,24.98,25146.0
2015-08-04 12:30:00,24.99,25.02,24.99,25.02,25506.0,24.99,25.02,24.99,25.02,25506.0
2015-08-04 12:35:00,25.0,25.0,24.98,24.98,19350.0,25.0,25.0,24.98,24.98,19350.0
2015-08-04 12:40:00,24.98,25.0,24.96,24.96,19800.0,24.98,25.0,24.96,24.96,19800.0
2015-08-04 12:45:00,24.96,24.99,24.96,24.98,20856.0,24.96,24.99,24.96,24.98,20856.0
2015-08-04 12:50:00,24.97,25.0,24.95,24.96,32136.0,24.97,25.0,24.95,24.96,32136.0
2015-08-04 12:55:00,24.95,24.97,24.95,24.97,19200.0,24.95,24.97,24.95,24.97,19200.0
2015-08-04 13:00:00,24.97,24.98,24.96,24.96,17316.0,24.97,24.98,24.96,24.96,17316.0
2015-08-04 13:05:00,24.97,25.0,24.95,24.96,33900.0,24.97,25.0,24.95,24.96,33900.0
2015-08-04 13:10:00,24.96,24.97,24.95,24.96,14700.0,24.96,24.97,24.95,24.96,14700.0
2015-08-04 13:15:00,24.97,24.98,24.96,24.97,20400.0,24.97,24.98,24.96,24.97,20400.0
2015-08-04 13:20:00,24.98,24.98,24.96,24.97,60216.0,24.98,24.98,24.96,24.97,60216.0
2015-08-04 13:25:00,24.96,24.98,24.96,24.97,43578.0,24.96,24.98,24.96,24.97,43578.0
2015-08-04 13:30:00,24.98,25.03,24.97,25.01,198354.0,24.98,25.03,24.97,25.01,198354.0
2015-08-04 13:35:00,25.01,25.02,25.0,25.02,33750.0,25.01,25.02,25.0,25.02,33750.0
2015-08-04 13:40:00,25.01,25.02,24.99,24.99,47430.0,25.01,25.02,24.99,24.99,47430.0
2015-08-04 13:45:00,24.99,25.0,24.95,24.95,49404.0,24.99,25.0,24.95,24.95,49404.0
2015-08-04 13:50:00,24.97,24.97,24.92,24.92,35010.0,24.97,24.97,24.92,24.92,35010.0
2015-08-04 13:55:00,24.92,24.93,24.92,24.92,57060.0,24.92,24.93,24.92,24.92,57060.0
2015-08-04 14:00:00,24.93,24.96,24.92,24.93,32454.0,24.93,24.96,24.92,24.93,32454.0
2015-08-04 14:05:00,24.93,24.96,24.93,24.94,46830.0,24.93,24.96,24.93,24.94,46830.0
2015-08-04 14:10:00,24.94,24.97,24.93,24.94,40050.0,24.94,24.97,24.93,24.94,40050.0
2015-08-04 14:15:00,24.96,24.97,24.94,24.96,33234.0,24.96,24.97,24.94,24.96,33234.0
2015-08-04 14:20:00,24.97,24.97,24.93,24.93,30756.0,24.97,24.97,24.93,24.93,30756.0
2015-08-04 14:25:00,24.93,24.95,24.9,24.9,70068.0,24.93,24.95,24.9,24.9,70068.0
2015-08-04 14:30:00,24.91,24.94,24.91,24.94,36642.0,24.91,24.94,24.91,24.94,36642.0
2015-08-04 14:35:00,24.93,24.97,24.93,24.95,10806.0,24.93,24.97,24.93,24.95,10806.0
2015-08-04 14:40:00,24.97,24.97,24.94,24.94,42294.0,24.97,24.97,24.94,24.94,42294.0
2015-08-04 14:45:00,24.96,24.97,24.93,24.94,46344.0,24.96,24.97,24.93,24.94,46344.0
2015-08-04 14:50:00,24.94,24.97,24.94,24.97,49800.0,24.94,24.97,24.94,24.97,49800.0
2015-08-04 14:55:00,24.96,24.96,24.91,24.93,44550.0,24.96,24.96,24.91,24.93,44550.0
2015-08-04 15:00:00,24.94,24.94,24.89,24.89,38274.0,24.94,24.94,24.89,24.89,38274.0
2015-08-04 15:05:00,24.89,24.94,24.89,24.94,57558.0,24.89,24.94,24.89,24.94,57558.0
2015-08-04 15:10:00,24.93,24.93,24.89,24.89,38388.0,24.93,24.93,24.89,24.89,38388.0
2015-08-04 15:15:00,24.89,24.9,24.87,24.88,52104.0,24.89,24.9,24.87,24.88,52104.0
2015-08-04 15:20:00,24.88,24.91,24.88,24.91,62592.0,24.88,24.91,24.88,24.91,62592.0
2015-08-04 15:25:00,24.92,24.94,24.91,24.93,44970.0,24.92,24.94,24.91,24.93,44970.0
2015-08-04 15:30:00,24.94,24.95,24.93,24.94,61710.0,24.94,24.95,24.93,24.94,61710.0
2015-08-04 15:35:00,24.94,24.94,24.91,24.92,89646.0,24.94,24.94,24.91,24.92,89646.0
2015-08-04 15:40:00,24.92,24.93,24.89,24.89,111828.0,24.92,24.93,24.89,24.89,111828.0
2015-08-04 15:45:00,24.9,24.9,24.88,24.89,111828.0,24.9,24.9,24.88,24.89,111828.0
2015-08-04 15:50:00,24.89,24.9,24.87,24.89,121518.0,24.89,24.9,24.87,24.89,121518.0
2015-08-04 15:55:00,24.89,24.91,24.88,24.91,274320.0,24.89,24.91,24.88,24.91,274320.0
2015-08-05 09:30:00,24.92,25.13,24.92,25.05,167418.0,24.92,25.13,24.92,25.05,167418.0
2015-08-05 09:35:00,25.06,25.12,25.06,25.06,38580.0,25.06,25.12,25.06,25.06,38580.0
2015-08-05 09:40:00,25.05,25.05,24.95,25.02,45186.0,25.05,25.05,24.95,25.02,45186.0
2015-08-05 09:45:00,25.05,25.05,24.98,25.01,36474.0,25.05,25.05,24.98,25.01,36474.0
2015-08-05 09:50:00,25.03,25.05,25.01,25.02,25380.0,25.03,25.05,25.01,25.02,25380.0
2015-08-05 09:55:00,25.01,25.02,24.92,24.92,72000.0,25.01,25.02,24.92,24.92,72000.0
2015-08-05 10:00:00,24.94,24.96,24.87,24.9,102102.0,24.94,24.96,24.87,24.9,102102.0
2015-08-05 10:05:00,24.93,25.02,24.93,25.01,35892.0,24.93,25.02,24.93,25.01,35892.0
2015-08-05 10:10:00,25.02,25.02,24.95,24.97,44550.0,25.02,25.02,24.95,24.97,44550.0
2015-08-05 10:15:00,24.97,24.98,24.96,24.96,34050.0,24.97,24.98,24.96,24.96,34050.0
2015-08-05 10:20:00,24.96,24.97,24.93,24.94,56520.0,24.96,24.97,24.93,24.94,56520.0
2015-08-05 10:25:00,24.93,24.93,24.87,24.88,74976.0,24.93,24.93,24.87,24.88,74976.0
2015-08-05 10:30:00,24.89,24.89,24.87,24.88,87882.0,24.89,24.89,24.87,24.88,87882.0
2015-08-05 10:35:00,24.88,24.93,24.88,24.93,71616.0,24.88,24.93,24.88,24.93,71616.0
2015-08-05 10:40:00,24.93,24.97,24.91,24.96,78426.0,24.93,24.97,24.91,24.96,78426.0
2015-08-05 10:45:00,24.97,24.97,24.94,24.94,54762.0,24.97,24.97,24.94,24.94,54762.0
2015-08-05 10:50:00,24.95,25.0,24.94,24.99,50502.0,24.95,25.0,24.94,24.99,50502.0
2015-08-05 10:55:00,24.99,25.01,24.99,25.0,53634.0,24.99,25.01,24.99,25.0,53634.0
2015-08-05 11:00:00,25.0,25.01,24.97,24.97,60282.0,25.0,25.01,24.97,24.97,60282.0
2015-08-05 11:05:00,24.99,25.0,24.96,24.96,29460.0,24.99,25.0,24.96,24.96,29460.0
2015-08-05 11:10:00,24.97,25.01,24.96,25.0,38304.0,24.97,25.01,24.96,25.0,38304.0
2015-08-05 11:15:00,25.0,25.07,25.0,25.07,41100.0,25.0,25.07,25.0,25.07,41100.0
2015-08-05 11:20:00,25.07,25.09,25.06,25.08,72660.0,25.07,25.09,25.06,25.08,72660.0
2015-08-05 11:25:00,25.08,25.08,25.05,25.06,27600.0,25.08,25.08,25.05,25.06,27600.0
2015-08-05 11:30:00,25.07,25.08,25.01,25.02,145542.0,25.07,25.08,25.01,25.02,145542.0
2015-08-05 11:35:00,25.02,25.04,25.0,25.01,47820.0,25.02,25.04,25.0,25.01,47820.0
2015-08-05 11:40:00,25.02,25.06,25.01,25.05,31050.0,25.02,25.06,25.01,25.05,31050.0
2015-08-05 11:45:00,25.04,25.04,25.0,25.02,26094.0,25.04,25.04,25.0,25.02,26094.0
2015-08-05 11:50:00,25.02,25.04,25.0,25.03,24696.0,25.02,25.04,25.0,25.03,24696.0
2015-08-05 11:55:00,25.01,25.02,24.99,24.99,34248.0,25.01,25.02,24.99,24.99,34248.0
2015-08-05 12:00:00,24.98,25.03,24.98,25.03,23826.0,24.98,25.03,24.98,25.03,23826.0
2015-08-05 12:05:00,25.04,25.04,25.0,25.02,23406.0,25.04,25.04,25.0,25.02,23406.0
2015-08-05 12:10:00,25.03,25.04,25.02,25.04,16800.0,25.03,25.04,25.02,25.04,16800.0
2015-08-05 12:15:00,25.03,25.03,24.98,24.98,16200.0,25.03,25.03,24.98,24.98,16200.0
2015-08-05 12:20:00,24.98,25.0,24.96,24.96,37170.0,24.98,25.0,24.96,24.96,37170.0
2015-08-05 12:25:00,24.95,25.0,24.95,25.0,35100.0,24.95,25.0,24.95,25.0,35100.0
2015-08-05 12:30:00,25.0,25.01,24.99,25.0,35100.0,25.0,25.01,24.99,25.0,35100.0
2015-08-05 12:35:00,25.01,25.05,25.0,25.04,25200.0,25.01,25.05,25.0,25.04,25200.0
2015-08-05 12:40:00,25.04,25.04,25.0,25.03,33000.0,25.04,25.04,25.0,25.03,33000.0
2015-08-05 12:45:00,25.05,25.05,25.02,25.04,28242.0,25.05,25.05,25.02,25.04,28242.0
2015-08-05 12:50:00,25.04,25.04,25.0,25.0,19200.0,25.04,25.04,25.0,25.0,19200.0
2015-08-05 12:55:00,25.0,25.04,25.0,25.03,47388.0,25.0,25.04,25.0,25.03,47388.0
2015-08-05 13:00:00,25.03,25.03,25.02,25.03,64590.0,25.03,25.03,25.02,25.03,64590.0
2015-08-05 13:05:00,25.02,25.05,25.02,25.04,18420.0,25.02,25.05,25.02,25.04,18420.0
2015-08-05 13:10:00,25.04,25.04,25.01,25.02,38820.0,25.04,25.04,25.01,25.02,38820.0
2015-08-05 13:15:00,25.03,25.03,24.97,24.98,43800.0,25.03,25.03,24.97,24.98,43800.0
2015-08-05 13:20:00,24.97,25.0,24.97,25.0,21060.0,24.97,25.0,24.97,25.0,21060.0
2015-08-05 13:25:00,25.0,25.03,24.98,25.03,38610.0,25.0,25.03,24.98,25.03,38610.0
2015-08-05 13:30:00,25.03,25.08,25.02,25.07,34830.0,25.03,25.08,25.02,25.07,34830.0
2015-08-05 13:35:00,25.08,25.08,25.03,25.03,21600.0,25.08,25.08,25.03,25.03,21600.0
2015-08-05 13:40:00,25.04,25.05,25.01,25.05,50856.0,25.04,25.05,25.01,25.05,50856.0
2015-08-05 13:45:00,25.05,25.06,25.02,25.04,28800.0,25.05,25.06,25.02,25.04,28800.0
2015-08-05 13:50:00,25.03,25.03,25.0,25.01,25740.0,25.03,25.03,25.0,25.01,25740.0
2015-08-05 13:55:00,25.01,25.05,25.01,25.04,45060.0,25.01,25.05,25.01,25.04,45060.0
2015-08-05 14:00:00,25.04,25.05,25.03,25.04,25812.0,25.04,25.05,25.03,25.04,25812.0
2015-08-05 14:05:00,25.04,25.05,25.02,25.04,121782.0,25.04,25.05,25.02,25.04,121782.0
2015-08-05 14:10:00,25.04,25.05,25.0,25.02,221358.0,25.04,25.05,25.0,25.02,221358.0
2015-08-05 14:15:00,25.02,25.05,25.02,25.05,40806.0,25.02,25.05,25.02,25.05,40806.0
2015-08-05 14:20:00,25.07,25.1,25.06,25.08,52200.0,25.07,25.1,25.06,25.08,52200.0
2015-08-05 14:25:00,25.08,25.13,25.06,25.11,65652.0,25.08,25.13,25.06,25.11,65652.0
2015-08-05 14:30:00,25.11,25.13,25.11,25.13,36600.0,25.11,25.13,25.11,25.13,36600.0
2015-08-05 14:35:00,25.14,25.14,25.11,25.11,40140.0,25.14,25.14,25.11,25.11,40140.0
2015-08-05 14:40:00,25.11,25.12,25.1,25.11,53898.0,25.11,25.12,25.1,25.11,53898.0
2015-08-05 14:45:00,25.11,25.11,25.08,25.1,42402.0,25.11,25.11,25.08,25.1,42402.0
2015-08-05 14:50:00,25.1,25.1,25.08,25.09,29784.0,25.1,25.1,25.08,25.09,29784.0
2015-08-05 14:55:00,25.1,25.1,25.04,25.04,50664.0,25.1,25.1,25.04,25.04,50664.0
2015-08-05 15:00:00,25.05,25.05,25.03,25.04,73326.0,25.05,25.05,25.03,25.04,73326.0
2015-08-05 15:05:00,25.04,25.06,25.04,25.06,39666.0,25.04,25.06,25.04,25.06,39666.0
2015-08-05 15:10:00,25.06,25.09,25.05,25.06,73722.0,25.06,25.09,25.05,25.06,73722.0
2015-08-05 15:15:00,25.05,25.07,25.03,25.06,45450.0,25.05,25.07,25.03,25.06,45450.0
2015-08-05 15:20:00,25.04,25.05,25.02,25.03,77412.0,25.04,25.05,25.02,25.03,77412.0
2015-08-05 15:25:00,25.03,25.06,25.0,25.05,111606.0,25.03,25.06,25.0,25.05,111606.0
2015-08-05 15:30:00,25.04,25.05,25.02,25.03,87444.0,25.04,25.05,25.02,25.03,87444.0
2015-08-05 15:35:00,25.03,25.05,25.01,25.01,93354.0,25.03,25.05,25.01,25.01,93354.0
2015-08-05 15:40:00,25.01,25.01,25.0,25.0,97914.0,25.01,25.01,25.0,25.0,97914.0
2015-08-05 15:45:00,25.0,25.02,24.98,25.01,186096.0,25.0,25.02,24.98,25.01,186096.0
2015-08-05 15:50:00,25.02,25.03,25.0,25.02,111084.0,25.02,25.03,25.0,25.02,111084.0
2015-08-05 15:55:00,25.02,25.02,24.99,25.01,190068.0,25.02,25.02,24.99,25.01,190068.0
2015-08-06 09:30:00,25.0,25.32,25.0,25.26,486882.0,25.0,25.32,25.0,25.26,486882.0
2015-08-06 09:35:00,25.23,25.31,25.05,25.12,225384.0,25.23,25.31,25.05,25.12,225384.0
2015-08-06 09:40:00,25.13,25.17,25.09,25.14,24594.0,25.13,25.17,25.09,25.14,24594.0
2015-08-06 09:45:00,25.13,25.16,25.13,25.13,21600.0,25.13,25.16,25.13,25.13,21600.0
2015-08-06 09:50:00,25.14,25.14,25.05,25.06,29100.0,25.14,25.14,25.05,25.06,29100.0
2015-08-06 09:55:00,25.04,25.04,24.95,24.96,20400.0,25.04,25.04,24.95,24.96,20400.0
2015-08-06 10:00:00,24.97,24.99,24.88,24.88,56754.0,24.97,24.99,24.88,24.88,56754.0
2015-08-06 10:05:00,24.86,24.88,24.81,24.83,81018.0,24.86,24.88,24.81,24.83,81018.0
2015-08-06 10:10:00,24.85,24.85,24.72,24.73,281532.0,24.85,24.85,24.72,24.73,281532.0
2015-08-06 10:15:00,24.72,24.75,24.71,24.71,92490.0,24.72,24.75,24.71,24.71,92490.0
2015-08-06 10:20:00,24.73,24.73,24.61,24.61,68034.0,24.73,24.73,24.61,24.61,68034.0
2015-08-06 10:25:00,24.61,24.64,24.58,24.59,78126.0,24.61,24.64,24.58,24.59,78126.0
2015-08-06 10:30:00,24.59,24.6,24.53,24.55,118068.0,24.59,24.6,24.53,24.55,118068.0
2015-08-06 10:35:00,24.56,24.58,24.53,24.55,99222.0,24.56,24.58,24.53,24.55,99222.0
2015-08-06 10:40:00,24.53,24.58,24.53,24.56,59082.0,24.53,24.58,24.53,24.56,59082.0
2015-08-06 10:45:00,24.57,24.61,24.53,24.6,71118.0,24.57,24.61,24.53,24.6,71118.0
2015-08-06 10:50:00,24.61,24.67,24.57,24.6,318576.0,24.61,24.67,24.57,24.6,318576.0
2015-08-06 10:55:00,24.6,24.66,24.57,24.62,270810.0,24.6,24.66,24.57,24.62,270810.0
2015-08-06 11:00:00,24.62,24.62,24.57,24.57,23616.0,24.62,24.62,24.57,24.57,23616.0
2015-08-06 11:05:00,24.57,24.58,24.48,24.49,70746.0,24.57,24.58,24.48,24.49,70746.0
2015-08-06 11:10:00,24.48,24.5,24.4,24.43,54018.0,24.48,24.5,24.4,24.43,54018.0
2015-08-06 11:15:00,24.43,24.45,24.39,24.41,128268.0,24.43,24.45,24.39,24.41,128268.0
2015-08-06 11:20:00,24.4,24.41,24.31,24.32,107172.0,24.4,24.41,24.31,24.32,107172.0
2015-08-06 11:25:00,24.33,24.33,24.2,24.23,135858.0,24.33,24.33,24.2,24.23,135858.0
2015-08-06 11:30:00,24.27,24.27,24.24,24.24,32436.0,24.27,24.27,24.24,24.24,32436.0
2015-08-06 11:35:00,24.23,24.24,24.19,24.21,100656.0,24.23,24.24,24.19,24.21,100656.0
2015-08-06 11:40:00,24.21,24.24,24.2,24.2,32700.0,24.21,24.24,24.2,24.2,32700.0
2015-08-06 11:45:00,24.2,24.2,24.19,24.19,38976.0,24.2,24.2,24.19,24.19,38976.0
2015-08-06 11:50:00,24.19,24.19,24.17,24.17,137844.0,24.19,24.19,24.17,24.17,137844.0
2015-08-06 11:55:00,24.17,24.17,24.12,24.13,93468.0,24.17,24.17,24.12,24.13,93468.0
2015-08-06 12:00:00,24.13,24.24,24.13,24.17,109674.0,24.13,24.24,24.13,24.17,109674.0
2015-08-06 12:05:00,24.15,24.24,24.15,24.22,64596.0,24.15,24.24,24.15,24.22,64596.0
2015-08-06 12:10:00,24.22,24.23,24.16,24.16,28362.0,24.22,24.23,24.16,24.16,28362.0
2015-08-06 12:15:00,24.16,24.16,24.11,24.11,33072.0,24.16,24.16,24.11,24.11,33072.0
2015-08-06 12:20:00,24.11,24.13,24.05,24.09,107400.0,24.11,24.13,24.05,24.09,107400.0
2015-08-06 12:25:00,24.11,24.11,24.08,24.08,13800.0,24.11,24.11,24.08,24.08,13800.0
2015-08-06 12:30:00,24.09,24.13,24.08,24.11,35088.0,24.09,24.13,24.08,24.11,35088.0
2015-08-06 12:35:00,24.13,24.13,24.09,24.11,15300.0,24.13,24.13,24.09,24.11,15300.0
2015-08-06 12:40:00,24.09,24.11,24.08,24.08,33000.0,24.09,24.11,24.08,24.08,33000.0
2015-08-06 12:45:00,24.08,24.08,23.99,23.99,66012.0,24.08,24.08,23.99,23.99,66012.0
2015-08-06 12:50:00,23.99,24.01,23.97,23.99,66870.0,23.99,24.01,23.97,23.99,66870.0
2015-08-06 12:55:00,23.99,24.0,23.95,23.96,39618.0,23.99,24.0,23.95,23.96,39618.0
2015-08-06 13:00:00,23.97,23.97,23.94,23.95,67320.0,23.97,23.97,23.94,23.95,67320.0
2015-08-06 13:05:00,23.96,24.05,23.95,24.04,85980.0,23.96,24.05,23.95,24.04,85980.0
2015-08-06 13:10:00,24.04,24.11,24.04,24.11,24300.0,24.04,24.11,24.04,24.11,24300.0
2015-08-06 13:15:00,24.11,24.12,24.06,24.11,40038.0,24.11,24.12,24.06,24.11,40038.0
2015-08-06 13:20:00,24.11,24.15,24.11,24.14,38100.0,24.11,24.15,24.11,24.14,38100.0
2015-08-06 13:25:00,24.14,24.19,24.14,24.19,67740.0,24.14,24.19,24.14,24.19,67740.0
2015-08-06 13:30:00,24.19,24.25,24.19,24.25,68334.0,24.19,24.25,24.19,24.25,68334.0
2015-08-06 13:35:00,24.24,24.29,24.23,24.28,90276.0,24.24,24.29,24.23,24.28,90276.0
2015-08-06 13:40:00,24.28,24.3,24.27,24.3,33792.0,24.28,24.3,24.27,24.3,33792.0
2015-08-06 13:45:00,24.29,24.3,24.29,24.29,21000.0,24.29,24.3,24.29,24.29,21000.0
2015-08-06 13:50:00,24.28,24.28,24.22,24.24,65448.0,24.28,24.28,24.22,24.24,65448.0
2015-08-06 13:55:00,24.23,24.3,24.22,24.3,111714.0,24.23,24.3,24.22,24.3,111714.0
2015-08-06 14:00:00,24.3,24.31,24.28,24.3,79206.0,24.3,24.31,24.28,24.3,79206.0
2015-08-06 14:05:00,24.3,24.34,24.3,24.34,61434.0,24.3,24.34,24.3,24.34,61434.0
2015-08-06 14:10:00,24.33,24.34,24.32,24.34,44544.0,24.33,24.34,24.32,24.34,44544.0
2015-08-06 14:15:00,24.33,24.33,24.31,24.31,20310.0,24.33,24.33,24.31,24.31,20310.0
2015-08-06 14:20:00,24.3,24.35,24.29,24.33,57078.0,24.3,24.35,24.29,24.33,57078.0
2015-08-06 14:25:00,24.34,24.4,24.34,24.4,44856.0,24.34,24.4,24.34,24.4,44856.0
2015-08-06 14:30:00,24.4,24.44,24.39,24.41,39600.0,24.4,24.44,24.39,24.41,39600.0
2015-08-06 14:35:00,24.41,24.41,24.37,24.38,52242.0,24.41,24.41,24.37,24.38,52242.0
2015-08-06 14:40:00,24.38,24.39,24.34,24.35,39858.0,24.38,24.39,24.34,24.35,39858.0
2015-08-06 14:45:00,24.34,24.35,24.3,24.3,45882.0,24.34,24.35,24.3,24.3,45882.0
2015-08-06 14:50:00,24.3,24.32,24.25,24.26,57942.0,24.3,24.32,24.25,24.26,57942.0
2015-08-06 14:55:00,24.27,24.29,24.26,24.27,28974.0,24.27,24.29,24.26,24.27,28974.0
2015-08-06 15:00:00,24.27,24.3,24.26,24.29,31482.0,24.27,24.3,24.26,24.29,31482.0
2015-08-06 15:05:00,24.29,24.3,24.28,24.28,31692.0,24.29,24.3,24.28,24.28,31692.0
2015-08-06 15:10:00,24.29,24.29,24.23,24.24,66024.0,24.29,24.29,24.23,24.24,66024.0
2015-08-06 15:15:00,24.22,24.23,24.17,24.18,109008.0,24.22,24.23,24.17,24.18,109008.0
2015-08-06 15:20:00,24.18,24.23,24.17,24.17,46230.0,24.18,24.23,24.17,24.17,46230.0
2015-08-06 15:25:00,24.18,24.18,24.14,24.15,60606.0,24.18,24.18,24.14,24.15,60606.0
2015-08-06 15:30:00,24.14,24.14,24.11,24.12,64872.0,24.14,24.14,24.11,24.12,64872.0
2015-08-06 15:35:00,24.12,24.13,24.1,24.12,93888.0,24.12,24.13,24.1,24.12,93888.0
2015-08-06 15:40:00,24.13,24.13,24.11,24.13,133758.0,24.13,24.13,24.11,24.13,133758.0
2015-08-06 15:45:00,24.11,24.15,24.1,24.13,126138.0,24.11,24.15,24.1,24.13,126138.0
2015-08-06 15:50:00,24.13,24.13,24.07,24.07,295944.0,24.13,24.13,24.07,24.07,295944.0
2015-08-06 15:55:00,24.07,24.1,24.04,24.05,474618.0,24.07,24.1,24.04,24.05,474618.0
2015-08-07 09:30:00,24.07,24.16,24.04,24.1,62808.0,24.07,24.16,24.04,24.1,62808.0
2015-08-07 09:35:00,24.1,24.13,24.03,24.04,145548.0,24.1,24.13,24.03,24.04,145548.0
2015-08-07 09:40:00,24.03,24.16,24.01,24.14,82992.0,24.03,24.16,24.01,24.14,82992.0
2015-08-07 09:45:00,24.15,24.15,24.04,24.04,66978.0,24.15,24.15,24.04,24.04,66978.0
2015-08-07 09:50:00,24.05,24.11,24.02,24.1,37368.0,24.05,24.11,24.02,24.1,37368.0
2015-08-07 09:55:00,24.13,24.17,24.09,24.17,37620.0,24.13,24.17,24.09,24.17,37620.0
2015-08-07 10:00:00,24.17,24.2,24.12,24.17,46500.0,24.17,24.2,24.12,24.17,46500.0
2015-08-07 10:05:00,24.15,24.18,24.12,24.17,23622.0,24.15,24.18,24.12,24.17,23622.0
2015-08-07 10:10:00,24.15,24.17,24.08,24.08,30450.0,24.15,24.17,24.08,24.08,30450.0
2015-08-07 10:15:00,24.08,24.1,24.05,24.06,45900.0,24.08,24.1,24.05,24.06,45900.0
2015-08-07 10:20:00,24.06,24.07,23.97,23.97,52704.0,24.06,24.07,23.97,23.97,52704.0
2015-08-07 10:25:00,23.98,24.0,23.89,23.92,70350.0,23.98,24.0,23.89,23.92,70350.0
2015-08-07 10:30:00,23.9,23.97,23.9,23.96,29454.0,23.9,23.97,23.9,23.96,29454.0
2015-08-07 10:35:00,23.96,23.98,23.94,23.98,42606.0,23.96,23.98,23.94,23.98,42606.0
2015-08-07 10:40:00,23.97,24.04,23.97,24.02,52380.0,23.97,24.04,23.97,24.02,52380.0
2015-08-07 10:45:00,24.01,24.03,23.99,24.02,26100.0,24.01,24.03,23.99,24.02,26100.0
2015-08-07 10:50:00,24.01,24.02,23.99,24.0,43800.0,24.01,24.02,23.99,24.0,43800.0
2015-08-07 10:55:00,23.99,24.0,23.98,23.98,53862.0,23.99,24.0,23.98,23.98,53862.0
2015-08-07 11:00:00,23.98,24.01,23.97,23.97,90606.0,23.98,24.01,23.97,23.97,90606.0
2015-08-07 11:05:00,23.97,23.99,23.96,23.96,83364.0,23.97,23.99,23.96,23.96,83364.0
2015-08-07 11:10:00,23.96,23.96,23.87,23.9,53700.0,23.96,23.96,23.87,23.9,53700.0
2015-08-07 11:15:00,23.87,23.9,23.82,23.82,91416.0,23.87,23.9,23.82,23.82,91416.0
2015-08-07 11:20:00,23.83,23.86,23.79,23.79,67356.0,23.83,23.86,23.79,23.79,67356.0
2015-08-07 11:25:00,23.79,23.83,23.79,23.79,86928.0,23.79,23.83,23.79,23.79,86928.0
2015-08-07 11:30:00,23.78,23.79,23.73,23.74,57414.0,23.78,23.79,23.73,23.74,57414.0
2015-08-07 11:35:00,23.75,23.76,23.69,23.69,37590.0,23.75,23.76,23.69,23.69,37590.0
2015-08-07 11:40:00,23.69,23.74,23.69,23.73,69198.0,23.69,23.74,23.69,23.73,69198.0
2015-08-07 11:45:00,23.72,23.75,23.71,23.71,45408.0,23.72,23.75,23.71,23.71,45408.0
2015-08-07 11:50:00,23.71,23.72,23.69,23.7,49800.0,23.71,23.72,23.69,23.7,49800.0
2015-08-07 11:55:00,23.69,23.7,23.67,23.68,46194.0,23.69,23.7,23.67,23.68,46194.0
2015-08-07 12:00:00,23.68,23.77,23.67,23.74,75606.0,23.68,23.77,23.67,23.74,75606.0
2015-08-07 12:05:00,23.74,23.76,23.73,23.74,24618.0,23.74,23.76,23.73,23.74,24618.0
2015-08-07 12:10:00,23.75,23.83,23.75,23.81,63906.0,23.75,23.83,23.75,23.81,63906.0
2015-08-07 12:15:00,23.8,23.81,23.76,23.76,25800.0,23.8,23.81,23.76,23.76,25800.0
2015-08-07 12:20:00,23.77,23.77,23.73,23.75,76992.0,23.77,23.77,23.73,23.75,76992.0
2015-08-07 12:25:00,23.74,23.8,23.74,23.77,40536.0,23.74,23.8,23.74,23.77,40536.0
2015-08-07 12:30:00,23.76,23.78,23.74,23.77,26550.0,23.76,23.78,23.74,23.77,26550.0
2015-08-07 12:35:00,23.75,23.78,23.75,23.78,28200.0,23.75,23.78,23.75,23.78,28200.0
2015-08-07 12:40:00,23.77,23.82,23.77,23.82,30936.0,23.77,23.82,23.77,23.82,30936.0
2015-08-07 12:45:00,23.82,23.83,23.78,23.78,40782.0,23.82,23.83,23.78,23.78,40782.0
2015-08-07 12:50:00,23.78,23.83,23.77,23.82,45450.0,23.78,23.83,23.77,23.82,45450.0
2015-08-07 12:55:00,23.81,23.82,23.79,23.79,16200.0,23.81,23.82,23.79,23.79,16200.0
2015-08-07 13:00:00,23.8,23.81,23.77,23.77,36300.0,23.8,23.81,23.77,23.77,36300.0
2015-08-07 13:05:00,23.79,23.83,23.78,23.81,31380.0,23.79,23.83,23.78,23.81,31380.0
2015-08-07 13:10:00,23.81,23.81,23.75,23.75,74286.0,23.81,23.81,23.75,23.75,74286.0
2015-08-07 13:15:00,23.75,23.78,23.74,23.78,26412.0,23.75,23.78,23.74,23.78,26412.0
2015-08-07 13:20:00,23.78,23.8,23.77,23.8,18600.0,23.78,23.8,23.77,23.8,18600.0
2015-08-07 13:25:00,23.79,23.8,23.77,23.77,13398.0,23.79,23.8,23.77,23.77,13398.0
2015-08-07 13:30:00,23.77,23.82,23.77,23.8,39600.0,23.77,23.82,23.77,23.8,39600.0
2015-08-07 13:35:00,23.79,23.8,23.77,23.79,37482.0,23.79,23.8,23.77,23.79,37482.0
2015-08-07 13:40:00,23.79,23.79,23.76,23.76,37626.0,23.79,23.79,23.76,23.76,37626.0
2015-08-07 13:45:00,23.76,23.82,23.76,23.81,37506.0,23.76,23.82,23.76,23.81,37506.0
2015-08-07 13:50:00,23.8,23.8,23.76,23.8,34644.0,23.8,23.8,23.76,23.8,34644.0
2015-08-07 13:55:00,23.8,23.8,23.75,23.75,35394.0,23.8,23.8,23.75,23.75,35394.0
2015-08-07 14:00:00,23.75,23.76,23.7,23.7,25602.0,23.75,23.76,23.7,23.7,25602.0
2015-08-07 14:05:00,23.7,23.76,23.7,23.75,41004.0,23.7,23.76,23.7,23.75,41004.0
2015-08-07 14:10:00,23.74,23.8,23.74,23.78,49620.0,23.74,23.8,23.74,23.78,49620.0
2015-08-07 14:15:00,23.79,23.8,23.75,23.75,26820.0,23.79,23.8,23.75,23.75,26820.0
2015-08-07 14:20:00,23.74,23.75,23.71,23.71,43200.0,23.74,23.75,23.71,23.71,43200.0
2015-08-07 14:25:00,23.72,23.78,23.71,23.75,62028.0,23.72,23.78,23.71,23.75,62028.0
2015-08-07 14:30:00,23.75,23.8,23.75,23.79,42840.0,23.75,23.8,23.75,23.79,42840.0
2015-08-07 14:35:00,23.81,23.85,23.8,23.8,46800.0,23.81,23.85,23.8,23.8,46800.0
2015-08-07 14:40:00,23.79,23.79,23.75,23.76,32004.0,23.79,23.79,23.75,23.76,32004.0
2015-08-07 14:45:00,23.75,23.89,23.75,23.89,73170.0,23.75,23.89,23.75,23.89,73170.0
2015-08-07 14:50:00,23.89,23.9,23.85,23.86,59346.0,23.89,23.9,23.85,23.86,59346.0
2015-08-07 14:55:00,23.85,23.94,23.83,23.94,69654.0,23.85,23.94,23.83,23.94,69654.0
2015-08-07 15:00:00,23.95,23.95,23.88,23.9,54990.0,23.95,23.95,23.88,23.9,54990.0
2015-08-07 15:05:00,23.89,23.9,23.86,23.89,49200.0,23.89,23.9,23.86,23.89,49200.0
2015-08-07 15:10:00,23.88,23.89,23.86,23.88,57840.0,23.88,23.89,23.86,23.88,57840.0
2015-08-07 15:15:00,23.88,23.92,23.88,23.89,54018.0,23.88,23.92,23.88,23.89,54018.0
2015-08-07 15:20:00,23.9,23.99,23.9,23.97,46368.0,23.9,23.99,23.9,23.97,46368.0
2015-08-07 15:25:00,23.97,24.02,23.94,24.02,70542.0,23.97,24.02,23.94,24.02,70542.0
2015-08-07 15:30:00,24.0,24.01,23.96,23.96,55992.0,24.0,24.01,23.96,23.96,55992.0
2015-08-07 15:35:00,23.95,24.0,23.95,24.0,73350.0,23.95,24.0,23.95,24.0,73350.0
2015-08-07 15:40:00,24.0,24.01,23.94,23.97,61920.0,24.0,24.01,23.94,23.97,61920.0
2015-08-07 15:45:00,23.97,23.97,23.96,23.96,90792.0,23.97,23.97,23.96,23.96,90792.0
2015-08-07 15:50:00,23.96,23.99,23.95,23.96,190824.0,23.96,23.99,23.95,23.96,190824.0
2015-08-07 15:55:00,23.96,23.99,23.95,23.99,308592.0,23.96,23.99,23.95,23.99,308592.0
2015-08-10 09:30:00,24.16,24.4,24.13,24.36,138102.0,24.16,24.4,24.13,24.36,138102.0
2015-08-10 09:35:00,24.35,24.43,24.32,24.41,73278.0,24.35,24.43,24.32,24.41,73278.0
2015-08-10 09:40:00,24.4,24.48,24.39,24.41,47256.0,24.4,24.48,24.39,24.41,47256.0
2015-08-10 09:45:00,24.43,24.46,24.39,24.45,60402.0,24.43,24.46,24.39,24.45,60402.0
2015-08-10 09:50:00,24.46,24.48,24.39,24.41,25200.0,24.46,24.48,24.39,24.41,25200.0
2015-08-10 09:55:00,24.41,24.42,24.34,24.38,80100.0,24.41,24.42,24.34,24.38,80100.0
2015-08-10 10:00:00,24.38,24.38,24.29,24.32,24432.0,24.38,24.38,24.29,24.32,24432.0
2015-08-10 10:05:00,24.33,24.35,24.31,24.34,36756.0,24.33,24.35,24.31,24.34,36756.0
2015-08-10 10:10:00,24.32,24.33,24.28,24.32,39834.0,24.32,24.33,24.28,24.32,39834.0
2015-08-10 10:15:00,24.33,24.34,24.26,24.27,90234.0,24.33,24.34,24.26,24.27,90234.0
2015-08-10 10:20:00,24.28,24.35,24.27,24.33,72900.0,24.28,24.35,24.27,24.33,72900.0
2015-08-10 10:25:00,24.36,24.44,24.36,24.41,30510.0,24.36,24.44,24.36,24.41,30510.0
2015-08-10 10:30:00,24.41,24.41,24.31,24.32,24318.0,24.41,24.41,24.31,24.32,24318.0
2015-08-10 10:35:00,24.32,24.34,24.23,24.27,25128.0,24.32,24.34,24.23,24.27,25128.0
2015-08-10 10:40:00,24.27,24.27,24.2,24.23,120918.0,24.27,24.27,24.2,24.23,120918.0
2015-08-10 10:45:00,24.24,24.28,24.21,24.28,16650.0,24.24,24.28,24.21,24.28,16650.0
2015-08-10 10:50:00,24.3,24.3,24.21,24.22,21828.0,24.3,24.3,24.21,24.22,21828.0
2015-08-10 10:55:00,24.23,24.26,24.22,24.26,10800.0,24.23,24.26,24.22,24.26,10800.0
2015-08-10 11:00:00,24.26,24.29,24.25,24.25,17238.0,24.26,24.29,24.25,24.25,17238.0
2015-08-10 11:05:00,24.24,24.29,24.24,24.28,17400.0,24.24,24.29,24.24,24.28,17400.0
2015-08-10 11:10:00,24.27,24.28,24.21,24.24,42276.0,24.27,24.28,24.21,24.24,42276.0
2015-08-10 11:15:00,24.23,24.24,24.2,24.23,32160.0,24.23,24.24,24.2,24.23,32160.0
2015-08-10 11:20:00,24.21,24.22,24.19,24.21,9690.0,24.21,24.22,24.19,24.21,9690.0
2015-08-10 11:25:00,24.18,24.19,24.09,24.13,44124.0,24.18,24.19,24.09,24.13,44124.0
2015-08-10 11:30:00,24.11,24.18,24.11,24.17,7200.0,24.11,24.18,24.11,24.17,7200.0
2015-08-10 11:35:00,24.18,24.19,24.16,24.18,27924.0,24.18,24.19,24.16,24.18,27924.0
2015-08-10 11:40:00,24.19,24.2,24.16,24.16,20040.0,24.19,24.2,24.16,24.16,20040.0
2015-08-10 11:45:00,24.15,24.2,24.13,24.13,49524.0,24.15,24.2,24.13,24.13,49524.0
2015-08-10 11:50:00,24.13,24.15,24.11,24.14,55050.0,24.13,24.15,24.11,24.14,55050.0
2015-08-10 11:55:00,24.15,24.15,24.13,24.13,29106.0,24.15,24.15,24.13,24.13,29106.0
2015-08-10 12:00:00,24.13,24.13,24.11,24.12,18900.0,24.13,24.13,24.11,24.12,18900.0
2015-08-10 12:05:00,24.13,24.15,24.12,24.15,10800.0,24.13,24.15,24.12,24.15,10800.0
2015-08-10 12:10:00,24.15,24.16,24.14,24.16,33600.0,24.15,24.16,24.14,24.16,33600.0
2015-08-10 12:15:00,24.16,24.16,24.14,24.14,20982.0,24.16,24.16,24.14,24.14,20982.0
2015-08-10 12:20:00,24.16,24.16,24.13,24.14,15600.0,24.16,24.16,24.13,24.14,15600.0
2015-08-10 12:25:00,24.14,24.14,24.13,24.14,12000.0,24.14,24.14,24.13,24.14,12000.0
2015-08-10 12:30:00,24.13,24.14,24.13,24.14,6012.0,24.13,24.14,24.13,24.14,6012.0
2015-08-10 12:35:00,24.13,24.14,24.1,24.11,29940.0,24.13,24.14,24.1,24.11,29940.0
2015-08-10 12:40:00,24.1,24.1,24.08,24.08,22806.0,24.1,24.1,24.08,24.08,22806.0
2015-08-10 12:45:00,24.08,24.15,24.08,24.15,23862.0,24.08,24.15,24.08,24.15,23862.0
2015-08-10 12:50:00,24.15,24.16,24.13,24.13,19818.0,24.15,24.16,24.13,24.13,19818.0
2015-08-10 12:55:00,24.13,24.13,24.1,24.1,24906.0,24.13,24.13,24.1,24.1,24906.0
2015-08-10 13:00:00,24.1,24.11,24.08,24.11,7800.0,24.1,24.11,24.08,24.11,7800.0
2015-08-10 13:05:00,24.1,24.14,24.08,24.14,13800.0,24.1,24.14,24.08,24.14,13800.0
2015-08-10 13:10:00,24.13,24.15,24.12,24.15,21600.0,24.13,24.15,24.12,24.15,21600.0
2015-08-10 13:15:00,24.14,24.16,24.14,24.16,15426.0,24.14,24.16,24.14,24.16,15426.0
2015-08-10 13:20:00,24.15,24.18,24.15,24.18,18600.0,24.15,24.18,24.15,24.18,18600.0
2015-08-10 13:25:00,24.18,24.18,24.17,24.18,7200.0,24.18,24.18,24.17,24.18,7200.0
2015-08-10 13:30:00,24.18,24.19,24.17,24.19,12000.0,24.18,24.19,24.17,24.19,12000.0
2015-08-10 13:35:00,24.18,24.18,24.16,24.17,83070.0,24.18,24.18,24.16,24.17,83070.0
2015-08-10 13:40:00,24.18,24.18,24.13,24.14,42000.0,24.18,24.18,24.13,24.14,42000.0
2015-08-10 13:45:00,24.14,24.14,24.11,24.13,12660.0,24.14,24.14,24.11,24.13,12660.0
2015-08-10 13:50:00,24.13,24.13,24.11,24.12,9000.0,24.13,24.13,24.11,24.12,9000.0
2015-08-10 13:55:00,24.13,24.13,24.11,24.13,42474.0,24.13,24.13,24.11,24.13,42474.0
2015-08-10 14:00:00,24.13,24.14,24.09,24.1,18606.0,24.13,24.14,24.09,24.1,18606.0
2015-08-10 14:05:00,24.1,24.1,24.08,24.1,7800.0,24.1,24.1,24.08,24.1,7800.0
2015-08-10 14:10:00,24.1,24.11,24.09,24.11,23964.0,24.1,24.11,24.09,24.11,23964.0
2015-08-10 14:15:00,24.11,24.13,24.09,24.09,32904.0,24.11,24.13,24.09,24.09,32904.0
2015-08-10 14:20:00,24.11,24.11,24.07,24.07,14400.0,24.11,24.11,24.07,24.07,14400.0
2015-08-10 14:25:00,24.07,24.09,24.07,24.07,3000.0,24.07,24.09,24.07,24.07,3000.0
2015-08-10 14:30:00,24.09,24.09,24.05,24.05,21828.0,24.09,24.09,24.05,24.05,21828.0
2015-08-10 14:35:00,24.06,24.09,24.05,24.07,35844.0,24.06,24.09,24.05,24.07,35844.0
2015-08-10 14:40:00,24.07,24.08,24.06,24.08,10800.0,24.07,24.08,24.06,24.08,10800.0
2015-08-10 14:45:00,24.08,24.09,24.07,24.09,25236.0,24.08,24.09,24.07,24.09,25236.0
2015-08-10 14:50:00,24.08,24.09,24.06,24.07,21186.0,24.08,24.09,24.06,24.07,21186.0
2015-08-10 14:55:00,24.06,24.08,24.04,24.08,25200.0,24.06,24.08,24.04,24.08,25200.0
2015-08-10 15:00:00,24.07,24.11,24.07,24.1,31200.0,24.07,24.11,24.07,24.1,31200.0
2015-08-10 15:05:00,24.1,24.13,24.09,24.1,36600.0,24.1,24.13,24.09,24.1,36600.0
2015-08-10 15:10:00,24.09,24.11,24.08,24.08,25200.0,24.09,24.11,24.08,24.08,25200.0
2015-08-10 15:15:00,24.08,24.09,24.05,24.08,43200.0,24.08,24.09,24.05,24.08,43200.0
2015-08-10 15:20:00,24.08,24.08,24.07,24.07,37398.0,24.08,24.08,24.07,24.07,37398.0
2015-08-10 15:25:00,24.07,24.07,24.04,24.06,61266.0,24.07,24.07,24.04,24.06,61266.0
2015-08-10 15:30:00,24.06,24.08,24.06,24.06,28224.0,24.06,24.08,24.06,24.06,28224.0
2015-08-10 15:35:00,24.06,24.06,24.03,24.04,59172.0,24.06,24.06,24.03,24.04,59172.0
2015-08-10 15:40:00,24.04,24.06,24.02,24.03,41148.0,24.04,24.06,24.02,24.03,41148.0
2015-08-10 15:45:00,24.03,24.07,24.03,24.04,52800.0,24.03,24.07,24.03,24.04,52800.0
2015-08-10 15:50:00,24.05,24.06,24.03,24.04,63798.0,24.05,24.06,24.03,24.04,63798.0
2015-08-10 15:55:00,24.04,24.08,24.04,24.08,90408.0,24.04,24.08,24.04,24.08,90408.0
2015-08-11 09:30:00,23.99,24.07,23.92,24.0,103404.0,23.99,24.07,23.92,24.0,103404.0
2015-08-11 09:35:00,24.01,24.15,23.92,23.96,47076.0,24.01,24.15,23.92,23.96,47076.0
2015-08-11 09:40:00,23.96,24.08,23.92,24.02,54900.0,23.96,24.08,23.92,24.02,54900.0
2015-08-11 09:45:00,24.09,24.09,23.95,23.97,32724.0,24.09,24.09,23.95,23.97,32724.0
2015-08-11 09:50:00,23.97,23.99,23.83,23.83,33540.0,23.97,23.99,23.83,23.83,33540.0
2015-08-11 09:55:00,23.87,23.9,23.85,23.88,28302.0,23.87,23.9,23.85,23.88,28302.0
2015-08-11 10:00:00,23.85,23.88,23.82,23.84,53664.0,23.85,23.88,23.82,23.84,53664.0
2015-08-11 10:05:00,23.84,23.89,23.82,23.89,32430.0,23.84,23.89,23.82,23.89,32430.0
2015-08-11 10:10:00,23.86,23.99,23.86,23.99,38400.0,23.86,23.99,23.86,23.99,38400.0
2015-08-11 10:15:00,24.0,24.03,23.97,24.0,57240.0,24.0,24.03,23.97,24.0,57240.0
2015-08-11 10:20:00,24.0,24.06,23.99,23.99,54354.0,24.0,24.06,23.99,23.99,54354.0
2015-08-11 10:25:00,24.0,24.03,23.93,23.95,77292.0,24.0,24.03,23.93,23.95,77292.0
2015-08-11 10:30:00,23.92,23.95,23.9,23.92,34008.0,23.92,23.95,23.9,23.92,34008.0
2015-08-11 10:35:00,23.94,23.97,23.86,23.89,33618.0,23.94,23.97,23.86,23.89,33618.0
2015-08-11 10:40:00,23.91,23.99,23.9,23.99,14244.0,23.91,23.99,23.9,23.99,14244.0
2015-08-11 10:45:00,23.99,23.99,23.94,23.94,16200.0,23.99,23.99,23.94,23.94,16200.0
2015-08-11 10:50:00,23.94,23.98,23.92,23.92,41220.0,23.94,23.98,23.92,23.92,41220.0
2015-08-11 10:55:00,23.92,23.94,23.9,23.92,60096.0,23.92,23.94,23.9,23.92,60096.0
2015-08-11 11:00:00,23.93,23.97,23.92,23.93,28590.0,23.93,23.97,23.92,23.93,28590.0
2015-08-11 11:05:00,23.93,23.94,23.91,23.94,24810.0,23.93,23.94,23.91,23.94,24810.0
2015-08-11 11:10:00,23.94,24.02,23.94,24.02,12600.0,23.94,24.02,23.94,24.02,12600.0
2015-08-11 11:15:00,24.02,24.02,23.97,24.0,90264.0,24.02,24.02,23.97,24.0,90264.0
2015-08-11 11:20:00,24.0,24.02,23.98,24.02,28596.0,24.0,24.02,23.98,24.02,28596.0
2015-08-11 11:25:00,24.0,24.01,23.9,23.91,67650.0,24.0,24.01,23.9,23.91,67650.0
2015-08-11 11:30:00,23.91,23.93,23.89,23.93,39432.0,23.91,23.93,23.89,23.93,39432.0
2015-08-11 11:35:00,23.96,23.97,23.94,23.94,7200.0,23.96,23.97,23.94,23.94,7200.0
2015-08-11 11:40:00,23.95,23.96,23.93,23.93,27288.0,23.95,23.96,23.93,23.93,27288.0
2015-08-11 11:45:00,23.92,23.93,23.86,23.86,11754.0,23.92,23.93,23.86,23.86,11754.0
2015-08-11 11:50:00,23.88,23.89,23.86,23.89,10998.0,23.88,23.89,23.86,23.89,10998.0
2015-08-11 11:55:00,23.89,23.89,23.86,23.89,11496.0,23.89,23.89,23.86,23.89,11496.0
2015-08-11 12:00:00,23.87,23.89,23.86,23.87,21234.0,23.87,23.89,23.86,23.87,21234.0
2015-08-11 12:05:00,23.87,23.89,23.87,23.88,26382.0,23.87,23.89,23.87,23.88,26382.0
2015-08-11 12:10:00,23.89,23.9,23.88,23.88,28200.0,23.89,23.9,23.88,23.88,28200.0
2015-08-11 12:15:00,23.88,23.88,23.85,23.86,16800.0,23.88,23.88,23.85,23.86,16800.0
2015-08-11 12:20:00,23.86,23.86,23.86,23.86,3600.0,23.86,23.86,23.86,23.86,3600.0
2015-08-11 12:25:00,23.86,23.87,23.85,23.86,20616.0,23.86,23.87,23.85,23.86,20616.0
2015-08-11 12:30:00,23.87,23.92,23.87,23.92,11676.0,23.87,23.92,23.87,23.92,11676.0
2015-08-11 12:35:00,23.92,23.95,23.92,23.92,11424.0,23.92,23.95,23.92,23.92,11424.0
2015-08-11 12:40:00,23.92,23.95,23.91,23.95,18900.0,23.92,23.95,23.91,23.95,18900.0
2015-08-11 12:45:00,23.95,23.97,23.95,23.97,3600.0,23.95,23.97,23.95,23.97,3600.0
2015-08-11 12:50:00,23.96,23.98,23.94,23.96,29400.0,23.96,23.98,23.94,23.96,29400.0
2015-08-11 12:55:00,23.96,23.96,23.92,23.92,35256.0,23.96,23.96,23.92,23.92,35256.0
2015-08-11 13:00:00,23.92,23.94,23.92,23.94,47388.0,23.92,23.94,23.92,23.94,47388.0
2015-08-11 13:05:00,23.93,23.94,23.9,23.9,24336.0,23.93,23.94,23.9,23.9,24336.0
2015-08-11 13:10:00,23.9,23.9,23.88,23.89,16716.0,23.9,23.9,23.88,23.89,16716.0
2015-08-11 13:15:00,23.89,23.89,23.87,23.89,8100.0,23.89,23.89,23.87,23.89,8100.0
2015-08-11 13:20:00,23.89,23.91,23.87,23.91,19884.0,23.89,23.91,23.87,23.91,19884.0
2015-08-11 13:25:00,23.91,23.91,23.9,23.91,30024.0,23.91,23.91,23.9,23.91,30024.0
2015-08-11 13:30:00,23.9,23.91,23.9,23.91,5994.0,23.9,23.91,23.9,23.91,5994.0
2015-08-11 13:35:00,23.93,23.99,23.93,23.96,56400.0,23.93,23.99,23.93,23.96,56400.0
2015-08-11 13:40:00,23.96,23.96,23.96,23.96,2400.0,23.96,23.96,23.96,23.96,2400.0
2015-08-11 13:45:00,23.98,23.98,23.92,23.95,27858.0,23.98,23.98,23.92,23.95,27858.0
2015-08-11 13:50:00,23.95,23.96,23.94,23.95,27000.0,23.95,23.96,23.94,23.95,27000.0
2015-08-11 13:55:00,23.96,23.96,23.93,23.93,33300.0,23.96,23.96,23.93,23.93,33300.0
2015-08-11 14:00:00,23.93,23.94,23.91,23.92,24120.0,23.93,23.94,23.91,23.92,24120.0
2015-08-11 14:05:00,23.91,23.96,23.91,23.94,72270.0,23.91,23.96,23.91,23.94,72270.0
2015-08-11 14:10:00,23.94,23.94,23.89,23.9,22800.0,23.94,23.94,23.89,23.9,22800.0
2015-08-11 14:15:00,23.9,23.9,23.87,23.87,19800.0,23.9,23.9,23.87,23.87,19800.0
2015-08-11 14:20:00,23.87,23.89,23.87,23.88,12000.0,23.87,23.89,23.87,23.88,12000.0
2015-08-11 14:25:00,23.88,23.9,23.87,23.9,42732.0,23.88,23.9,23.87,23.9,42732.0
2015-08-11 14:30:00,23.89,23.9,23.86,23.86,20340.0,23.89,23.9,23.86,23.86,20340.0
2015-08-11 14:35:00,23.86,23.89,23.86,23.89,21990.0,23.86,23.89,23.86,23.89,21990.0
2015-08-11 14:40:00,23.88,23.88,23.86,23.88,18000.0,23.88,23.88,23.86,23.88,18000.0
2015-08-11 14:45:00,23.88,23.88,23.87,23.87,22800.0,23.88,23.88,23.87,23.87,22800.0
2015-08-11 14:50:00,23.87,23.88,23.86,23.88,46044.0,23.87,23.88,23.86,23.88,46044.0
2015-08-11 14:55:00,23.88,23.9,23.88,23.9,26358.0,23.88,23.9,23.88,23.9,26358.0
2015-08-11 15:00:00,23.9,23.92,23.9,23.92,25656.0,23.9,23.92,23.9,23.92,25656.0
2015-08-11 15:05:00,23.93,23.93,23.89,23.9,38100.0,23.93,23.93,23.89,23.9,38100.0
2015-08-11 15:10:00,23.9,23.93,23.89,23.91,108270.0,23.9,23.93,23.89,23.91,108270.0
2015-08-11 15:15:00,23.91,23.94,23.9,23.93,52050.0,23.91,23.94,23.9,23.93,52050.0
2015-08-11 15:20:00,23.93,23.93,23.91,23.93,40044.0,23.93,23.93,23.91,23.93,40044.0
2015-08-11 15:25:00,23.93,23.97,23.93,23.97,32904.0,23.93,23.97,23.93,23.97,32904.0
2015-08-11 15:30:00,23.97,24.0,23.95,23.96,48162.0,23.97,24.0,23.95,23.96,48162.0
2015-08-11 15:35:00,23.96,23.98,23.96,23.98,55164.0,23.96,23.98,23.96,23.98,55164.0
2015-08-11 15:40:00,23.97,24.01,23.97,24.0,38880.0,23.97,24.01,23.97,24.0,38880.0
2015-08-11 15:45:00,24.0,24.0,23.96,23.99,69918.0,24.0,24.0,23.96,23.99,69918.0
2015-08-11 15:50:00,24.0,24.02,23.97,24.0,98892.0,24.0,24.02,23.97,24.0,98892.0
2015-08-11 15:55:00,24.0,24.0,23.96,23.97,239364.0,24.0,24.0,23.96,23.97,239364.0
2015-08-12 09:30:00,23.87,23.91,23.67,23.68,110124.0,23.87,23.91,23.67,23.68,110124.0
2015-08-12 09:35:00,23.68,23.71,23.56,23.63,140754.0,23.68,23.71,23.56,23.63,140754.0
2015-08-12 09:40:00,23.66,23.77,23.65,23.71,29316.0,23.66,23.77,23.65,23.71,29316.0
2015-08-12 09:45:00,23.71,23.82,23.68,23.76,53574.0,23.71,23.82,23.68,23.76,53574.0
2015-08-12 09:50:00,23.76,23.77,23.71,23.77,20862.0,23.76,23.77,23.71,23.77,20862.0
2015-08-12 09:55:00,23.77,23.81,23.77,23.79,17400.0,23.77,23.81,23.77,23.79,17400.0
2015-08-12 10:00:00,23.77,23.83,23.76,23.78,59832.0,23.77,23.83,23.76,23.78,59832.0
2015-08-12 10:05:00,23.77,23.79,23.74,23.74,34002.0,23.77,23.79,23.74,23.74,34002.0
2015-08-12 10:10:00,23.71,23.75,23.64,23.65,54540.0,23.71,23.75,23.64,23.65,54540.0
2015-08-12 10:15:00,23.64,23.7,23.62,23.68,53124.0,23.64,23.7,23.62,23.68,53124.0
2015-08-12 10:20:00,23.68,23.68,23.52,23.58,66912.0,23.68,23.68,23.52,23.58,66912.0
2015-08-12 10:25:00,23.54,23.63,23.54,23.6,50118.0,23.54,23.63,23.54,23.6,50118.0
2015-08-12 10:30:00,23.6,23.65,23.58,23.64,44898.0,23.6,23.65,23.58,23.64,44898.0
2015-08-12 10:35:00,23.63,23.67,23.62,23.67,25764.0,23.63,23.67,23.62,23.67,25764.0
2015-08-12 10:40:00,23.67,23.69,23.66,23.67,31332.0,23.67,23.69,23.66,23.67,31332.0
2015-08-12 10:45:00,23.66,23.67,23.6,23.61,75498.0,23.66,23.67,23.6,23.61,75498.0
2015-08-12 10:50:00,23.6,23.62,23.58,23.6,60450.0,23.6,23.62,23.58,23.6,60450.0
2015-08-12 10:55:00,23.6,23.63,23.56,23.59,64008.0,23.6,23.63,23.56,23.59,64008.0
2015-08-12 11:00:00,23.59,23.6,23.56,23.57,68238.0,23.59,23.6,23.56,23.57,68238.0
2015-08-12 11:05:00,23.57,23.57,23.54,23.55,74598.0,23.57,23.57,23.54,23.55,74598.0
2015-08-12 11:10:00,23.56,23.65,23.55,23.59,146850.0,23.56,23.65,23.55,23.59,146850.0
2015-08-12 11:15:00,23.59,23.7,23.57,23.68,74736.0,23.59,23.7,23.57,23.68,74736.0
2015-08-12 11:20:00,23.68,23.68,23.67,23.67,9150.0,23.68,23.68,23.67,23.67,9150.0
2015-08-12 11:25:00,23.67,23.74,23.67,23.74,45606.0,23.67,23.74,23.67,23.74,45606.0
2015-08-12 11:30:00,23.72,23.75,23.7,23.72,46410.0,23.72,23.75,23.7,23.72,46410.0
2015-08-12 11:35:00,23.73,23.75,23.72,23.72,98226.0,23.73,23.75,23.72,23.72,98226.0
2015-08-12 11:40:00,23.74,23.74,23.7,23.7,87474.0,23.74,23.74,23.7,23.7,87474.0
2015-08-12 11:45:00,23.7,23.71,23.67,23.7,24900.0,23.7,23.71,23.67,23.7,24900.0
2015-08-12 11:50:00,23.69,23.71,23.66,23.66,22398.0,23.69,23.71,23.66,23.66,22398.0
2015-08-12 11:55:00,23.67,23.67,23.65,23.66,14448.0,23.67,23.67,23.65,23.66,14448.0
2015-08-12 12:00:00,23.65,23.69,23.65,23.69,34752.0,23.65,23.69,23.65,23.69,34752.0
2015-08-12 12:05:00,23.71,23.74,23.71,23.72,10212.0,23.71,23.74,23.71,23.72,10212.0
2015-08-12 12:10:00,23.74,23.77,23.73,23.75,12000.0,23.74,23.77,23.73,23.75,12000.0
2015-08-12 12:15:00,23.76,23.83,23.76,23.81,7830.0,23.76,23.83,23.76,23.81,7830.0
2015-08-12 12:20:00,23.83,23.86,23.83,23.86,24150.0,23.83,23.86,23.83,23.86,24150.0
2015-08-12 12:25:00,23.86,23.86,23.82,23.85,15396.0,23.86,23.86,23.82,23.85,15396.0
2015-08-12 12:30:00,23.86,23.86,23.84,23.84,23280.0,23.86,23.86,23.84,23.84,23280.0
2015-08-12 12:35:00,23.86,23.88,23.83,23.86,21276.0,23.86,23.88,23.83,23.86,21276.0
2015-08-12 12:40:00,23.86,23.86,23.83,23.83,56490.0,23.86,23.86,23.83,23.83,56490.0
2015-08-12 12:45:00,23.84,23.85,23.83,23.83,19344.0,23.84,23.85,23.83,23.83,19344.0
2015-08-12 12:50:00,23.83,23.89,23.82,23.89,59928.0,23.83,23.89,23.82,23.89,59928.0
2015-08-12 12:55:00,23.88,23.89,23.86,23.86,26922.0,23.88,23.89,23.86,23.86,26922.0
2015-08-12 13:00:00,23.86,23.9,23.85,23.9,15054.0,23.86,23.9,23.85,23.9,15054.0
2015-08-12 13:05:00,23.9,23.91,23.9,23.91,8796.0,23.9,23.91,23.9,23.91,8796.0
2015-08-12 13:10:00,23.91,23.92,23.89,23.92,28800.0,23.91,23.92,23.89,23.92,28800.0
2015-08-12 13:15:00,23.92,23.94,23.92,23.92,9330.0,23.92,23.94,23.92,23.92,9330.0
2015-08-12 13:20:00,23.94,23.96,23.94,23.95,6030.0,23.94,23.96,23.94,23.95,6030.0
2015-08-12 13:25:00,23.96,23.99,23.93,23.94,161604.0,23.96,23.99,23.93,23.94,161604.0
2015-08-12 13:30:00,23.96,23.96,23.92,23.93,9600.0,23.96,23.96,23.92,23.93,9600.0
2015-08-12 13:35:00,23.91,23.93,23.9,23.9,9600.0,23.91,23.93,23.9,23.9,9600.0
2015-08-12 13:40:00,23.92,23.96,23.9,23.96,49956.0,23.92,23.96,23.9,23.96,49956.0
2015-08-12 13:45:00,23.96,24.07,23.96,24.07,31368.0,23.96,24.07,23.96,24.07,31368.0
2015-08-12 13:50:00,24.05,24.12,24.04,24.1,75822.0,24.05,24.12,24.04,24.1,75822.0
2015-08-12 13:55:00,24.11,24.11,24.08,24.09,13680.0,24.11,24.11,24.08,24.09,13680.0
2015-08-12 14:00:00,24.08,24.08,24.04,24.04,36654.0,24.08,24.08,24.04,24.04,36654.0
2015-08-12 14:05:00,24.04,24.04,23.99,24.02,80790.0,24.04,24.04,23.99,24.02,80790.0
2015-08-12 14:10:00,24.04,24.15,24.03,24.1,55992.0,24.04,24.15,24.03,24.1,55992.0
2015-08-12 14:15:00,24.09,24.09,24.04,24.04,20898.0,24.09,24.09,24.04,24.04,20898.0
2015-08-12 14:20:00,24.03,24.03,24.0,24.01,29766.0,24.03,24.03,24.0,24.01,29766.0
2015-08-12 14:25:00,24.01,24.01,23.9,23.91,52800.0,24.01,24.01,23.9,23.91,52800.0
2015-08-12 14:30:00,23.91,23.98,23.9,23.95,33060.0,23.91,23.98,23.9,23.95,33060.0
2015-08-12 14:35:00,23.96,24.06,23.96,24.06,88374.0,23.96,24.06,23.96,24.06,88374.0
2015-08-12 14:40:00,24.04,24.06,24.03,24.05,39744.0,24.04,24.06,24.03,24.05,39744.0
2015-08-12 14:45:00,24.08,24.1,24.05,24.1,24600.0,24.08,24.1,24.05,24.1,24600.0
2015-08-12 14:50:00,24.1,24.1,24.05,24.06,28620.0,24.1,24.1,24.05,24.06,28620.0
2015-08-12 14:55:00,24.06,24.09,24.05,24.08,18600.0,24.06,24.09,24.05,24.08,18600.0
2015-08-12 15:00:00,24.07,24.1,24.06,24.08,88314.0,24.07,24.1,24.06,24.08,88314.0
2015-08-12 15:05:00,24.08,24.08,24.04,24.06,44850.0,24.08,24.08,24.04,24.06,44850.0
2015-08-12 15:10:00,24.05,24.05,24.02,24.04,33408.0,24.05,24.05,24.02,24.04,33408.0
2015-08-12 15:15:00,24.04,24.05,23.99,24.04,136986.0,24.04,24.05,23.99,24.04,136986.0
2015-08-12 15:20:00,24.02,24.04,24.0,24.04,59586.0,24.02,24.04,24.0,24.04,59586.0
2015-08-12 15:25:00,24.04,24.08,24.04,24.05,45000.0,24.04,24.08,24.04,24.05,45000.0
2015-08-12 15:30:00,24.05,24.12,24.05,24.11,171300.0,24.05,24.12,24.05,24.11,171300.0
2015-08-12 15:35:00,24.12,24.13,24.04,24.04,98448.0,24.12,24.13,24.04,24.04,98448.0
2015-08-12 15:40:00,24.03,24.07,24.03,24.06,55788.0,24.03,24.07,24.03,24.06,55788.0
2015-08-12 15:45:00,24.04,24.05,24.02,24.05,102492.0,24.04,24.05,24.02,24.05,102492.0
2015-08-12 15:50:00,24.05,24.1,24.04,24.1,157818.0,24.05,24.1,24.04,24.1,157818.0
2015-08-12 15:55:00,24.09,24.1,24.01,24.02,584340.0,24.09,24.1,24.01,24.02,584340.0
2015-08-13 09:30:00,23.97,24.06,23.93,23.99,63420.0,23.97,24.06,23.93,23.99,63420.0
2015-08-13 09:35:00,23.94,23.99,23.86,23.92,11820.0,23.94,23.99,23.86,23.92,11820.0
2015-08-13 09:40:00,23.86,23.92,23.82,23.91,52494.0,23.86,23.92,23.82,23.91,52494.0
2015-08-13 09:45:00,23.88,23.93,23.78,23.82,37698.0,23.88,23.93,23.78,23.82,37698.0
2015-08-13 09:50:00,23.87,23.95,23.86,23.92,21300.0,23.87,23.95,23.86,23.92,21300.0
2015-08-13 09:55:00,23.91,23.91,23.83,23.85,12000.0,23.91,23.91,23.83,23.85,12000.0
2015-08-13 10:00:00,23.88,23.93,23.83,23.83,36624.0,23.88,23.93,23.83,23.83,36624.0
2015-08-13 10:05:00,23.84,23.95,23.83,23.95,21600.0,23.84,23.95,23.83,23.95,21600.0
2015-08-13 10:10:00,23.98,23.99,23.94,23.94,36018.0,23.98,23.99,23.94,23.94,36018.0
2015-08-13 10:15:00,23.95,23.97,23.87,23.97,13536.0,23.95,23.97,23.87,23.97,13536.0
2015-08-13 10:20:00,23.97,24.0,23.94,23.96,67392.0,23.97,24.0,23.94,23.96,67392.0
2015-08-13 10:25:00,23.95,23.99,23.94,23.99,23154.0,23.95,23.99,23.94,23.99,23154.0
2015-08-13 10:30:00,23.98,23.98,23.95,23.95,22686.0,23.98,23.98,23.95,23.95,22686.0
2015-08-13 10:35:00,23.95,24.01,23.94,24.01,12600.0,23.95,24.01,23.94,24.01,12600.0
2015-08-13 10:40:00,24.01,24.03,23.96,23.96,49200.0,24.01,24.03,23.96,23.96,49200.0
2015-08-13 10:45:00,23.96,23.97,23.94,23.94,5400.0,23.96,23.97,23.94,23.94,5400.0
2015-08-13 10:50:00,23.91,23.95,23.91,23.94,15000.0,23.91,23.95,23.91,23.94,15000.0
2015-08-13 10:55:00,23.94,23.94,23.87,23.88,16548.0,23.94,23.94,23.87,23.88,16548.0
2015-08-13 11:00:00,23.89,23.9,23.86,23.87,6300.0,23.89,23.9,23.86,23.87,6300.0
2015-08-13 11:05:00,23.85,23.88,23.83,23.83,18540.0,23.85,23.88,23.83,23.83,18540.0
2015-08-13 11:10:00,23.83,23.89,23.83,23.87,12828.0,23.83,23.89,23.83,23.87,12828.0
2015-08-13 11:15:00,23.89,23.97,23.88,23.97,12486.0,23.89,23.97,23.88,23.97,12486.0
2015-08-13 11:20:00,23.97,24.0,23.96,23.96,14700.0,23.97,24.0,23.96,23.96,14700.0
2015-08-13 11:25:00,23.95,23.97,23.92,23.96,13200.0,23.95,23.97,23.92,23.96,13200.0
2015-08-13 11:30:00,23.93,23.97,23.91,23.97,14460.0,23.93,23.97,23.91,23.97,14460.0
2015-08-13 11:35:00,23.95,23.97,23.95,23.96,5100.0,23.95,23.97,23.95,23.96,5100.0
2015-08-13 11:40:00,23.94,24.03,23.94,24.03,18000.0,23.94,24.03,23.94,24.03,18000.0
2015-08-13 11:45:00,24.01,24.06,24.01,24.06,6000.0,24.01,24.06,24.01,24.06,6000.0
2015-08-13 11:50:00,24.08,24.08,24.02,24.02,21600.0,24.08,24.08,24.02,24.02,21600.0
2015-08-13 11:55:00,24.03,24.04,24.0,24.0,16200.0,24.03,24.04,24.0,24.0,16200.0
2015-08-13 12:00:00,23.99,24.04,23.99,24.04,9588.0,23.99,24.04,23.99,24.04,9588.0
2015-08-13 12:05:00,24.06,24.08,24.05,24.08,13212.0,24.06,24.08,24.05,24.08,13212.0
2015-08-13 12:10:00,24.07,24.11,24.07,24.11,45900.0,24.07,24.11,24.07,24.11,45900.0
2015-08-13 12:15:00,24.11,24.12,24.08,24.11,32400.0,24.11,24.12,24.08,24.11,32400.0
2015-08-13 12:20:00,24.12,24.13,24.08,24.08,9600.0,24.12,24.13,24.08,24.08,9600.0
2015-08-13 12:25:00,24.09,24.13,24.08,24.13,17706.0,24.09,24.13,24.08,24.13,17706.0
2015-08-13 12:30:00,24.11,24.15,24.11,24.15,4200.0,24.11,24.15,24.11,24.15,4200.0
2015-08-13 12:35:00,24.12,24.13,24.11,24.11,6282.0,24.12,24.13,24.11,24.11,6282.0
2015-08-13 12:40:00,24.11,24.11,24.08,24.1,24750.0,24.11,24.11,24.08,24.1,24750.0
2015-08-13 12:45:00,24.09,24.15,24.09,24.15,21912.0,24.09,24.15,24.09,24.15,21912.0
2015-08-13 12:50:00,24.15,24.15,24.09,24.09,12000.0,24.15,24.15,24.09,24.09,12000.0
2015-08-13 12:55:00,24.1,24.11,24.1,24.1,18000.0,24.1,24.11,24.1,24.1,18000.0
2015-08-13 13:00:00,24.09,24.11,24.08,24.1,21540.0,24.09,24.11,24.08,24.1,21540.0
2015-08-13 13:05:00,24.1,24.14,24.1,24.14,8100.0,24.1,24.14,24.1,24.14,8100.0
2015-08-13 13:10:00,24.11,24.11,24.09,24.11,66900.0,24.11,24.11,24.09,24.11,66900.0
2015-08-13 13:15:00,24.09,24.13,24.08,24.1,37620.0,24.09,24.13,24.08,24.1,37620.0
2015-08-13 13:20:00,24.11,24.11,24.09,24.09,6402.0,24.11,24.11,24.09,24.09,6402.0
2015-08-13 13:25:00,24.08,24.11,24.08,24.11,9720.0,24.08,24.11,24.08,24.11,9720.0
2015-08-13 13:30:00,24.11,24.15,24.11,24.11,33018.0,24.11,24.15,24.11,24.11,33018.0
2015-08-13 13:35:00,24.1,24.11,24.09,24.1,19800.0,24.1,24.11,24.09,24.1,19800.0
2015-08-13 13:40:00,24.1,24.13,24.1,24.11,28608.0,24.1,24.13,24.1,24.11,28608.0
2015-08-13 13:45:00,24.1,24.13,24.1,24.12,11400.0,24.1,24.13,24.1,24.12,11400.0
2015-08-13 13:50:00,24.11,24.11,24.09,24.1,36000.0,24.11,24.11,24.09,24.1,36000.0
2015-08-13 13:55:00,24.11,24.11,24.1,24.1,9036.0,24.11,24.11,24.1,24.1,9036.0
2015-08-13 14:00:00,24.12,24.13,24.09,24.12,23424.0,24.12,24.13,24.09,24.12,23424.0
2015-08-13 14:05:00,24.14,24.15,24.14,24.15,17814.0,24.14,24.15,24.14,24.15,17814.0
2015-08-13 14:10:00,24.14,24.15,24.13,24.14,11550.0,24.14,24.15,24.13,24.14,11550.0
2015-08-13 14:15:00,24.14,24.16,24.13,24.15,58398.0,24.14,24.16,24.13,24.15,58398.0
2015-08-13 14:20:00,24.14,24.17,24.14,24.16,28986.0,24.14,24.17,24.14,24.16,28986.0
2015-08-13 14:25:00,24.17,24.19,24.17,24.19,18000.0,24.17,24.19,24.17,24.19,18000.0
2015-08-13 14:30:00,24.19,24.22,24.18,24.2,65520.0,24.19,24.22,24.18,24.2,65520.0
2015-08-13 14:35:00,24.2,24.22,24.19,24.21,37200.0,24.2,24.22,24.19,24.21,37200.0
2015-08-13 14:40:00,24.22,24.22,24.19,24.2,70800.0,24.22,24.22,24.19,24.2,70800.0
2015-08-13 14:45:00,24.2,24.2,24.18,24.19,22824.0,24.2,24.2,24.18,24.19,22824.0
2015-08-13 14:50:00,24.19,24.2,24.18,24.2,38046.0,24.19,24.2,24.18,24.2,38046.0
2015-08-13 14:55:00,24.2,24.22,24.19,24.2,39600.0,24.2,24.22,24.19,24.2,39600.0
2015-08-13 15:00:00,24.2,24.2,24.16,24.16,35232.0,24.2,24.2,24.16,24.16,35232.0
2015-08-13 15:05:00,24.16,24.16,24.12,24.14,29604.0,24.16,24.16,24.12,24.14,29604.0
2015-08-13 15:10:00,24.13,24.14,24.1,24.14,39600.0,24.13,24.14,24.1,24.14,39600.0
2015-08-13 15:15:00,24.12,24.16,24.11,24.14,57000.0,24.12,24.16,24.11,24.14,57000.0
2015-08-13 15:20:00,24.13,24.14,24.12,24.14,57000.0,24.13,24.14,24.12,24.14,57000.0
2015-08-13 15:25:00,24.14,24.16,24.13,24.14,59520.0,24.14,24.16,24.13,24.14,59520.0
2015-08-13 15:30:00,24.14,24.14,24.06,24.06,72480.0,24.14,24.14,24.06,24.06,72480.0
2015-08-13 15:35:00,24.07,24.1,24.04,24.1,106224.0,24.07,24.1,24.04,24.1,106224.0
2015-08-13 15:40:00,24.1,24.12,24.08,24.09,102618.0,24.1,24.12,24.08,24.09,102618.0
2015-08-13 15:45:00,24.09,24.11,24.05,24.11,91968.0,24.09,24.11,24.05,24.11,91968.0
2015-08-13 15:50:00,24.12,24.12,24.09,24.1,124830.0,24.12,24.12,24.09,24.1,124830.0
2015-08-13 15:55:00,24.1,24.1,24.06,24.07,287112.0,24.1,24.1,24.06,24.07,287112.0
2015-08-14 09:30:00,24.02,24.17,23.94,24.16,55962.0,24.02,24.17,23.94,24.16,55962.0
2015-08-14 09:35:00,23.95,24.04,23.95,24.0,41970.0,23.95,24.04,23.95,24.0,41970.0
2015-08-14 09:40:00,24.0,24.02,23.92,23.95,102000.0,24.0,24.02,23.92,23.95,102000.0
2015-08-14 09:45:00,23.95,24.0,23.93,23.95,28440.0,23.95,24.0,23.93,23.95,28440.0
2015-08-14 09:50:00,23.99,24.06,23.99,24.06,14700.0,23.99,24.06,23.99,24.06,14700.0
2015-08-14 09:55:00,24.09,24.11,24.08,24.08,2400.0,24.09,24.11,24.08,24.08,2400.0
2015-08-14 10:00:00,24.11,24.11,24.04,24.04,15102.0,24.11,24.11,24.04,24.04,15102.0
2015-08-14 10:05:00,24.04,24.04,23.96,23.99,7320.0,24.04,24.04,23.96,23.99,7320.0
2015-08-14 10:10:00,23.97,24.01,23.93,23.94,34512.0,23.97,24.01,23.93,23.94,34512.0
2015-08-14 10:15:00,23.94,23.98,23.94,23.98,20382.0,23.94,23.98,23.94,23.98,20382.0
2015-08-14 10:20:00,23.99,23.99,23.91,23.91,16128.0,23.99,23.99,23.91,23.91,16128.0
2015-08-14 10:25:00,23.93,23.93,23.86,23.87,61476.0,23.93,23.93,23.86,23.87,61476.0
2015-08-14 10:30:00,23.86,23.91,23.86,23.87,14694.0,23.86,23.91,23.86,23.87,14694.0
2015-08-14 10:35:00,23.88,23.91,23.85,23.89,43356.0,23.88,23.91,23.85,23.89,43356.0
2015-08-14 10:40:00,23.89,23.94,23.87,23.92,87318.0,23.89,23.94,23.87,23.92,87318.0
2015-08-14 10:45:00,23.92,23.92,23.85,23.85,46308.0,23.92,23.92,23.85,23.85,46308.0
2015-08-14 10:50:00,23.86,23.86,23.83,23.83,23100.0,23.86,23.86,23.83,23.83,23100.0
2015-08-14 10:55:00,23.85,23.88,23.83,23.86,47418.0,23.85,23.88,23.83,23.86,47418.0
2015-08-14 11:00:00,23.84,23.88,23.83,23.86,43200.0,23.84,23.88,23.83,23.86,43200.0
2015-08-14 11:05:00,23.86,23.88,23.81,23.81,22200.0,23.86,23.88,23.81,23.81,22200.0
2015-08-14 11:10:00,23.84,23.84,23.81,23.84,24900.0,23.84,23.84,23.81,23.84,24900.0
2015-08-14 11:15:00,23.82,23.84,23.79,23.81,19656.0,23.82,23.84,23.79,23.81,19656.0
2015-08-14 11:20:00,23.82,23.88,23.8,23.84,36642.0,23.82,23.88,23.8,23.84,36642.0
2015-08-14 11:25:00,23.86,23.87,23.85,23.86,20856.0,23.86,23.87,23.85,23.86,20856.0
2015-08-14 11:30:00,23.86,23.88,23.83,23.88,35790.0,23.86,23.88,23.83,23.88,35790.0
2015-08-14 11:35:00,23.88,23.98,23.87,23.95,42600.0,23.88,23.98,23.87,23.95,42600.0
2015-08-14 11:40:00,23.95,23.98,23.95,23.96,7200.0,23.95,23.98,23.95,23.96,7200.0
2015-08-14 11:45:00,23.96,23.96,23.91,23.91,13980.0,23.96,23.96,23.91,23.91,13980.0
2015-08-14 11:50:00,23.91,23.98,23.91,23.96,44004.0,23.91,23.98,23.91,23.96,44004.0
2015-08-14 11:55:00,23.96,24.0,23.95,24.0,19566.0,23.96,24.0,23.95,24.0,19566.0
2015-08-14 12:00:00,24.0,24.01,23.99,23.99,6600.0,24.0,24.01,23.99,23.99,6600.0
2015-08-14 12:05:00,23.99,23.99,23.94,23.97,23382.0,23.99,23.99,23.94,23.97,23382.0
2015-08-14 12:10:00,23.97,23.97,23.92,23.94,11520.0,23.97,23.97,23.92,23.94,11520.0
2015-08-14 12:15:00,23.95,23.96,23.93,23.95,24378.0,23.95,23.96,23.93,23.95,24378.0
2015-08-14 12:20:00,23.95,24.0,23.95,23.96,20520.0,23.95,24.0,23.95,23.96,20520.0
2015-08-14 12:25:00,23.98,23.98,23.96,23.97,2400.0,23.98,23.98,23.96,23.97,2400.0
2015-08-14 12:30:00,23.98,23.98,23.96,23.96,9786.0,23.98,23.98,23.96,23.96,9786.0
2015-08-14 12:35:00,23.97,23.97,23.94,23.94,12774.0,23.97,23.97,23.94,23.94,12774.0
2015-08-14 12:40:00,23.94,23.96,23.94,23.94,22212.0,23.94,23.96,23.94,23.94,22212.0
2015-08-14 12:45:00,23.94,23.94,23.88,23.88,17760.0,23.94,23.94,23.88,23.88,17760.0
2015-08-14 12:50:00,23.88,23.89,23.86,23.88,10932.0,23.88,23.89,23.86,23.88,10932.0
2015-08-14 12:55:00,23.89,23.89,23.86,23.86,10200.0,23.89,23.89,23.86,23.86,10200.0
2015-08-14 13:00:00,23.88,23.88,23.84,23.84,33738.0,23.88,23.88,23.84,23.84,33738.0
2015-08-14 13:05:00,23.84,23.86,23.84,23.85,19800.0,23.84,23.86,23.84,23.85,19800.0
2015-08-14 13:10:00,23.86,23.89,23.83,23.87,40710.0,23.86,23.89,23.83,23.87,40710.0
2015-08-14 13:15:00,23.89,23.91,23.89,23.9,19200.0,23.89,23.91,23.89,23.9,19200.0
2015-08-14 13:20:00,23.88,23.9,23.87,23.88,31416.0,23.88,23.9,23.87,23.88,31416.0
2015-08-14 13:25:00,23.88,23.9,23.87,23.89,31878.0,23.88,23.9,23.87,23.89,31878.0
2015-08-14 13:30:00,23.9,23.94,23.89,23.94,45000.0,23.9,23.94,23.89,23.94,45000.0
2015-08-14 13:35:00,23.94,23.95,23.9,23.91,16800.0,23.94,23.95,23.9,23.91,16800.0
2015-08-14 13:40:00,23.9,23.91,23.87,23.87,22800.0,23.9,23.91,23.87,23.87,22800.0
2015-08-14 13:45:00,23.87,23.88,23.82,23.84,55992.0,23.87,23.88,23.82,23.84,55992.0
2015-08-14 13:50:00,23.85,23.88,23.84,23.87,31200.0,23.85,23.88,23.84,23.87,31200.0
2015-08-14 13:55:00,23.88,23.93,23.87,23.92,63192.0,23.88,23.93,23.87,23.92,63192.0
2015-08-14 14:00:00,23.92,23.94,23.91,23.93,39996.0,23.92,23.94,23.91,23.93,39996.0
2015-08-14 14:05:00,23.93,23.94,23.91,23.93,81072.0,23.93,23.94,23.91,23.93,81072.0
2015-08-14 14:10:00,23.92,23.97,23.92,23.96,29724.0,23.92,23.97,23.92,23.96,29724.0
2015-08-14 14:15:00,23.97,23.97,23.95,23.95,17400.0,23.97,23.97,23.95,23.95,17400.0
2015-08-14 14:20:00,23.95,23.95,23.91,23.91,47148.0,23.95,23.95,23.91,23.91,47148.0
2015-08-14 14:25:00,23.92,23.93,23.9,23.9,27222.0,23.92,23.93,23.9,23.9,27222.0
2015-08-14 14:30:00,23.9,23.93,23.88,23.93,48372.0,23.9,23.93,23.88,23.93,48372.0
2015-08-14 14:35:00,23.93,23.93,23.9,23.91,29466.0,23.93,23.93,23.9,23.91,29466.0
2015-08-14 14:40:00,23.91,23.93,23.9,23.92,34524.0,23.91,23.93,23.9,23.92,34524.0
2015-08-14 14:45:00,23.92,23.92,23.91,23.92,19200.0,23.92,23.92,23.91,23.92,19200.0
2015-08-14 14:50:00,23.93,23.93,23.9,23.9,30600.0,23.93,23.93,23.9,23.9,30600.0
2015-08-14 14:55:00,23.9,23.91,23.89,23.9,35868.0,23.9,23.91,23.89,23.9,35868.0
2015-08-14 15:00:00,23.89,23.94,23.89,23.94,32466.0,23.89,23.94,23.89,23.94,32466.0
2015-08-14 15:05:00,23.94,23.97,23.94,23.97,37896.0,23.94,23.97,23.94,23.97,37896.0
2015-08-14 15:10:00,23.97,23.97,23.93,23.93,31356.0,23.97,23.97,23.93,23.93,31356.0
2015-08-14 15:15:00,23.94,23.94,23.93,23.94,67686.0,23.94,23.94,23.93,23.94,67686.0
2015-08-14 15:20:00,23.94,23.95,23.93,23.94,58248.0,23.94,23.95,23.93,23.94,58248.0
2015-08-14 15:25:00,23.94,23.94,23.92,23.92,41688.0,23.94,23.94,23.92,23.92,41688.0
2015-08-14 15:30:00,23.92,23.92,23.89,23.89,48024.0,23.92,23.92,23.89,23.89,48024.0
2015-08-14 15:35:00,23.9,23.92,23.89,23.89,63426.0,23.9,23.92,23.89,23.89,63426.0
2015-08-14 15:40:00,23.89,23.9,23.88,23.9,68448.0,23.89,23.9,23.88,23.9,68448.0
2015-08-14 15:45:00,23.9,23.92,23.89,23.9,161334.0,23.9,23.92,23.89,23.9,161334.0
2015-08-14 15:50:00,23.9,23.9,23.88,23.88,128952.0,23.9,23.9,23.88,23.88,128952.0
2015-08-14 15:55:00,23.88,23.91,23.86,23.89,218586.0,23.88,23.91,23.86,23.89,218586.0
2015-08-17 09:30:00,23.79,23.91,23.66,23.75,107052.0,23.79,23.91,23.66,23.75,107052.0
2015-08-17 09:35:00,23.74,23.82,23.71,23.82,25404.0,23.74,23.82,23.71,23.82,25404.0
2015-08-17 09:40:00,23.82,23.86,23.75,23.85,32400.0,23.82,23.86,23.75,23.85,32400.0
2015-08-17 09:45:00,23.86,23.86,23.81,23.82,28158.0,23.86,23.86,23.81,23.82,28158.0
2015-08-17 09:50:00,23.85,23.9,23.83,23.83,29460.0,23.85,23.9,23.83,23.83,29460.0
2015-08-17 09:55:00,23.83,23.85,23.78,23.78,21000.0,23.83,23.85,23.78,23.78,21000.0
2015-08-17 10:00:00,23.8,23.83,23.76,23.82,32292.0,23.8,23.83,23.76,23.82,32292.0
2015-08-17 10:05:00,23.82,23.84,23.77,23.78,108966.0,23.82,23.84,23.77,23.78,108966.0
2015-08-17 10:10:00,23.79,23.82,23.78,23.79,33444.0,23.79,23.82,23.78,23.79,33444.0
2015-08-17 10:15:00,23.79,23.93,23.79,23.91,81414.0,23.79,23.93,23.79,23.91,81414.0
2015-08-17 10:20:00,23.91,23.96,23.91,23.93,23622.0,23.91,23.96,23.91,23.93,23622.0
2015-08-17 10:25:00,23.93,23.94,23.91,23.92,41142.0,23.93,23.94,23.91,23.92,41142.0
2015-08-17 10:30:00,23.91,23.92,23.87,23.87,31212.0,23.91,23.92,23.87,23.87,31212.0
2015-08-17 10:35:00,23.88,23.93,23.86,23.86,75930.0,23.88,23.93,23.86,23.86,75930.0
2015-08-17 10:40:00,23.86,23.93,23.86,23.93,22134.0,23.86,23.93,23.86,23.93,22134.0
2015-08-17 10:45:00,23.92,23.98,23.91,23.96,70944.0,23.92,23.98,23.91,23.96,70944.0
2015-08-17 10:50:00,23.96,23.96,23.92,23.92,18000.0,23.96,23.96,23.92,23.92,18000.0
2015-08-17 10:55:00,23.93,23.95,23.93,23.94,18420.0,23.93,23.95,23.93,23.94,18420.0
2015-08-17 11:00:00,23.95,23.98,23.95,23.98,48720.0,23.95,23.98,23.95,23.98,48720.0
2015-08-17 11:05:00,23.98,24.0,23.97,23.98,22146.0,23.98,24.0,23.97,23.98,22146.0
2015-08-17 11:10:00,23.99,24.0,23.98,23.98,15972.0,23.99,24.0,23.98,23.98,15972.0
2015-08-17 11:15:00,23.99,23.99,23.93,23.93,24000.0,23.99,23.99,23.93,23.93,24000.0
2015-08-17 11:20:00,23.93,23.96,23.9,23.9,41010.0,23.93,23.96,23.9,23.9,41010.0
2015-08-17 11:25:00,23.9,23.91,23.88,23.89,26400.0,23.9,23.91,23.88,23.89,26400.0
2015-08-17 11:30:00,23.9,23.92,23.9,23.91,10200.0,23.9,23.92,23.9,23.91,10200.0
2015-08-17 11:35:00,23.92,23.99,23.92,23.97,13512.0,23.92,23.99,23.92,23.97,13512.0
2015-08-17 11:40:00,23.99,23.99,23.93,23.94,55572.0,23.99,23.99,23.93,23.94,55572.0
2015-08-17 11:45:00,23.96,23.97,23.95,23.96,4200.0,23.96,23.97,23.95,23.96,4200.0
2015-08-17 11:50:00,23.97,23.97,23.93,23.94,20250.0,23.97,23.97,23.93,23.94,20250.0
2015-08-17 11:55:00,23.94,23.97,23.93,23.97,35058.0,23.94,23.97,23.93,23.97,35058.0
2015-08-17 12:00:00,23.98,23.99,23.97,23.98,15600.0,23.98,23.99,23.97,23.98,15600.0
2015-08-17 12:05:00,23.99,23.99,23.97,23.98,20700.0,23.99,23.99,23.97,23.98,20700.0
2015-08-17 12:10:00,24.0,24.04,24.0,24.03,13698.0,24.0,24.04,24.0,24.03,13698.0
2015-08-17 12:15:00,24.01,24.02,23.99,23.99,10800.0,24.01,24.02,23.99,23.99,10800.0
2015-08-17 12:20:00,24.0,24.0,23.97,23.99,6600.0,24.0,24.0,23.97,23.99,6600.0
2015-08-17 12:25:00,23.98,24.04,23.98,24.02,36888.0,23.98,24.04,23.98,24.02,36888.0
2015-08-17 12:30:00,24.01,24.02,24.0,24.02,9600.0,24.01,24.02,24.0,24.02,9600.0
2015-08-17 12:35:00,24.02,24.02,24.0,24.0,6000.0,24.02,24.02,24.0,24.0,6000.0
2015-08-17 12:40:00,24.0,24.04,23.99,24.04,34506.0,24.0,24.04,23.99,24.04,34506.0
2015-08-17 12:45:00,24.04,24.04,24.02,24.03,8400.0,24.04,24.04,24.02,24.03,8400.0
2015-08-17 12:50:00,24.03,24.03,23.99,24.01,8514.0,24.03,24.03,23.99,24.01,8514.0
2015-08-17 12:55:00,24.01,24.02,24.01,24.02,21654.0,24.01,24.02,24.01,24.02,21654.0
2015-08-17 13:00:00,24.01,24.02,24.0,24.02,21708.0,24.01,24.02,24.0,24.02,21708.0
2015-08-17 13:05:00,24.0,24.02,23.97,23.99,31428.0,24.0,24.02,23.97,23.99,31428.0
2015-08-17 13:10:00,24.0,24.0,23.94,23.96,17400.0,24.0,24.0,23.94,23.96,17400.0
2015-08-17 13:15:00,23.94,24.0,23.94,23.99,50400.0,23.94,24.0,23.94,23.99,50400.0
2015-08-17 13:20:00,23.98,24.0,23.98,23.99,26124.0,23.98,24.0,23.98,23.99,26124.0
2015-08-17 13:25:00,24.0,24.02,23.98,24.01,79914.0,24.0,24.02,23.98,24.01,79914.0
2015-08-17 13:30:00,24.01,24.03,24.0,24.01,26412.0,24.01,24.03,24.0,24.01,26412.0
2015-08-17 13:35:00,24.02,24.02,23.97,23.97,43416.0,24.02,24.02,23.97,23.97,43416.0
2015-08-17 13:40:00,23.98,23.99,23.97,23.99,38472.0,23.98,23.99,23.97,23.99,38472.0
2015-08-17 13:45:00,23.97,23.98,23.96,23.97,10836.0,23.97,23.98,23.96,23.97,10836.0
2015-08-17 13:50:00,23.96,23.97,23.94,23.97,29400.0,23.96,23.97,23.94,23.97,29400.0
2015-08-17 13:55:00,23.97,23.99,23.97,23.99,32148.0,23.97,23.99,23.97,23.99,32148.0
2015-08-17 14:00:00,23.99,23.99,23.97,23.98,19566.0,23.99,23.99,23.97,23.98,19566.0
2015-08-17 14:05:00,23.98,24.02,23.98,24.0,20400.0,23.98,24.02,23.98,24.0,20400.0
2015-08-17 14:10:00,24.0,24.03,23.99,24.01,135858.0,24.0,24.03,23.99,24.01,135858.0
2015-08-17 14:15:00,24.01,24.01,23.98,24.0,17010.0,24.01,24.01,23.98,24.0,17010.0
2015-08-17 14:20:00,24.01,24.03,24.0,24.03,10458.0,24.01,24.03,24.0,24.03,10458.0
2015-08-17 14:25:00,24.01,24.02,23.99,24.0,61200.0,24.01,24.02,23.99,24.0,61200.0
2015-08-17 14:30:00,23.99,24.0,23.98,23.99,35430.0,23.99,24.0,23.98,23.99,35430.0
2015-08-17 14:35:00,23.99,23.99,23.97,23.97,13038.0,23.99,23.99,23.97,23.97,13038.0
2015-08-17 14:40:00,23.99,23.99,23.97,23.97,47544.0,23.99,23.99,23.97,23.97,47544.0
2015-08-17 14:45:00,23.97,23.99,23.94,23.96,62358.0,23.97,23.99,23.94,23.96,62358.0
2015-08-17 14:50:00,23.97,23.97,23.95,23.96,8400.0,23.97,23.97,23.95,23.96,8400.0
2015-08-17 14:55:00,23.95,23.97,23.95,23.96,20820.0,23.95,23.97,23.95,23.96,20820.0
2015-08-17 15:00:00,23.97,24.08,23.96,24.08,111330.0,23.97,24.08,23.96,24.08,111330.0
2015-08-17 15:05:00,24.07,24.07,24.06,24.07,26400.0,24.07,24.07,24.06,24.07,26400.0
2015-08-17 15:10:00,24.08,24.1,24.08,24.1,29700.0,24.08,24.1,24.08,24.1,29700.0
2015-08-17 15:15:00,24.1,24.13,24.09,24.11,40740.0,24.1,24.13,24.09,24.11,40740.0
2015-08-17 15:20:00,24.12,24.12,24.1,24.11,18768.0,24.12,24.12,24.1,24.11,18768.0
2015-08-17 15:25:00,24.11,24.13,24.1,24.13,42846.0,24.11,24.13,24.1,24.13,42846.0
2015-08-17 15:30:00,24.13,24.13,24.11,24.12,26496.0,24.13,24.13,24.11,24.12,26496.0
2015-08-17 15:35:00,24.12,24.12,24.08,24.09,71646.0,24.12,24.12,24.08,24.09,71646.0
2015-08-17 15:40:00,24.08,24.16,24.08,24.15,63900.0,24.08,24.16,24.08,24.15,63900.0
2015-08-17 15:45:00,24.16,24.16,24.1,24.11,103302.0,24.16,24.16,24.1,24.11,103302.0
2015-08-17 15:50:00,24.11,24.14,24.1,24.13,128340.0,24.11,24.14,24.1,24.13,128340.0
2015-08-17 15:55:00,24.14,24.15,24.13,24.13,244008.0,24.14,24.15,24.13,24.13,244008.0
2015-08-18 09:30:00,24.05,24.17,24.05,24.17,63720.0,24.05,24.17,24.05,24.17,63720.0
2015-08-18 09:35:00,24.13,24.16,24.07,24.07,14490.0,24.13,24.16,24.07,24.07,14490.0
2015-08-18 09:40:00,24.0,24.02,23.91,24.02,27426.0,24.0,24.02,23.91,24.02,27426.0
2015-08-18 09:45:00,24.02,24.15,24.0,24.15,15600.0,24.02,24.15,24.0,24.15,15600.0
2015-08-18 09:50:00,24.15,24.16,24.14,24.16,15600.0,24.15,24.16,24.14,24.16,15600.0
2015-08-18 09:55:00,24.15,24.16,24.06,24.07,23100.0,24.15,24.16,24.06,24.07,23100.0
2015-08-18 10:00:00,24.1,24.19,24.08,24.15,56652.0,24.1,24.19,24.08,24.15,56652.0
2015-08-18 10:05:00,24.15,24.17,24.12,24.14,32430.0,24.15,24.17,24.12,24.14,32430.0
2015-08-18 10:10:00,24.08,24.19,24.08,24.18,35220.0,24.08,24.19,24.08,24.18,35220.0
2015-08-18 10:15:00,24.18,24.2,24.15,24.19,22200.0,24.18,24.2,24.15,24.19,22200.0
2015-08-18 10:20:00,24.18,24.22,24.18,24.21,3600.0,24.18,24.22,24.18,24.21,3600.0
2015-08-18 10:25:00,24.22,24.22,24.15,24.15,24900.0,24.22,24.22,24.15,24.15,24900.0
2015-08-18 10:30:00,24.14,24.14,24.11,24.14,13800.0,24.14,24.14,24.11,24.14,13800.0
2015-08-18 10:35:00,24.12,24.12,24.03,24.12,50586.0,24.12,24.12,24.03,24.12,50586.0
2015-08-18 10:40:00,24.11,24.17,24.1,24.17,37842.0,24.11,24.17,24.1,24.17,37842.0
2015-08-18 10:45:00,24.17,24.22,24.17,24.21,26280.0,24.17,24.22,24.17,24.21,26280.0
2015-08-18 10:50:00,24.18,24.26,24.18,24.25,87942.0,24.18,24.26,24.18,24.25,87942.0
2015-08-18 10:55:00,24.25,24.34,24.24,24.34,193656.0,24.25,24.34,24.24,24.34,193656.0
2015-08-18 11:00:00,24.34,24.41,24.34,24.39,171450.0,24.34,24.41,24.34,24.39,171450.0
2015-08-18 11:05:00,24.39,24.44,24.38,24.44,63912.0,24.39,24.44,24.38,24.44,63912.0
2015-08-18 11:10:00,24.41,24.43,24.38,24.42,169014.0,24.41,24.43,24.38,24.42,169014.0
2015-08-18 11:15:00,24.42,24.44,24.41,24.42,71550.0,24.42,24.44,24.41,24.42,71550.0
2015-08-18 11:20:00,24.4,24.4,24.27,24.28,70860.0,24.4,24.4,24.27,24.28,70860.0
2015-08-18 11:25:00,24.28,24.3,24.27,24.3,8940.0,24.28,24.3,24.27,24.3,8940.0
2015-08-18 11:30:00,24.27,24.3,24.24,24.27,35550.0,24.27,24.3,24.24,24.27,35550.0
2015-08-18 11:35:00,24.27,24.28,24.24,24.28,18660.0,24.27,24.28,24.24,24.28,18660.0
2015-08-18 11:40:00,24.26,24.29,24.23,24.24,75300.0,24.26,24.29,24.23,24.24,75300.0
2015-08-18 11:45:00,24.24,24.25,24.24,24.25,7800.0,24.24,24.25,24.24,24.25,7800.0
2015-08-18 11:50:00,24.25,24.28,24.24,24.28,18762.0,24.25,24.28,24.24,24.28,18762.0
2015-08-18 11:55:00,24.27,24.35,24.26,24.33,92370.0,24.27,24.35,24.26,24.33,92370.0
2015-08-18 12:00:00,24.32,24.36,24.32,24.36,83616.0,24.32,24.36,24.32,24.36,83616.0
2015-08-18 12:05:00,24.36,24.42,24.35,24.41,94992.0,24.36,24.42,24.35,24.41,94992.0
2015-08-18 12:10:00,24.41,24.44,24.41,24.44,53196.0,24.41,24.44,24.41,24.44,53196.0
2015-08-18 12:15:00,24.44,24.51,24.42,24.49,173274.0,24.44,24.51,24.42,24.49,173274.0
2015-08-18 12:20:00,24.48,24.52,24.44,24.52,16860.0,24.48,24.52,24.44,24.52,16860.0
2015-08-18 12:25:00,24.52,24.52,24.49,24.51,33252.0,24.52,24.52,24.49,24.51,33252.0
2015-08-18 12:30:00,24.5,24.51,24.43,24.44,36162.0,24.5,24.51,24.43,24.44,36162.0
2015-08-18 12:35:00,24.43,24.44,24.38,24.44,35322.0,24.43,24.44,24.38,24.44,35322.0
2015-08-18 12:40:00,24.44,24.56,24.43,24.52,148104.0,24.44,24.56,24.43,24.52,148104.0
2015-08-18 12:45:00,24.5,24.5,24.45,24.45,24000.0,24.5,24.5,24.45,24.45,24000.0
2015-08-18 12:50:00,24.46,24.49,24.45,24.45,51600.0,24.46,24.49,24.45,24.45,51600.0
2015-08-18 12:55:00,24.43,24.44,24.38,24.44,58368.0,24.43,24.44,24.38,24.44,58368.0
2015-08-18 13:00:00,24.44,24.44,24.37,24.43,58800.0,24.44,24.44,24.37,24.43,58800.0
2015-08-18 13:05:00,24.44,24.47,24.43,24.44,46218.0,24.44,24.47,24.43,24.44,46218.0
2015-08-18 13:10:00,24.45,24.49,24.43,24.47,29736.0,24.45,24.49,24.43,24.47,29736.0
2015-08-18 13:15:00,24.49,24.49,24.47,24.49,45096.0,24.49,24.49,24.47,24.49,45096.0
2015-08-18 13:20:00,24.49,24.55,24.49,24.52,82032.0,24.49,24.55,24.49,24.52,82032.0
2015-08-18 13:25:00,24.52,24.56,24.52,24.52,50100.0,24.52,24.56,24.52,24.52,50100.0
2015-08-18 13:30:00,24.5,24.5,24.46,24.47,51792.0,24.5,24.5,24.46,24.47,51792.0
2015-08-18 13:35:00,24.46,24.49,24.46,24.49,30600.0,24.46,24.49,24.46,24.49,30600.0
2015-08-18 13:40:00,24.49,24.54,24.49,24.52,66138.0,24.49,24.54,24.49,24.52,66138.0
2015-08-18 13:45:00,24.51,24.52,24.43,24.44,54216.0,24.51,24.52,24.43,24.44,54216.0
2015-08-18 13:50:00,24.43,24.47,24.39,24.47,56502.0,24.43,24.47,24.39,24.47,56502.0
2015-08-18 13:55:00,24.47,24.47,24.45,24.45,27642.0,24.47,24.47,24.45,24.45,27642.0
2015-08-18 14:00:00,24.45,24.46,24.42,24.44,58308.0,24.45,24.46,24.42,24.44,58308.0
2015-08-18 14:05:00,24.44,24.46,24.42,24.46,36462.0,24.44,24.46,24.42,24.46,36462.0
2015-08-18 14:10:00,24.46,24.48,24.46,24.47,45228.0,24.46,24.48,24.46,24.47,45228.0
2015-08-18 14:15:00,24.44,24.45,24.41,24.41,32400.0,24.44,24.45,24.41,24.41,32400.0
2015-08-18 14:20:00,24.4,24.46,24.39,24.45,57012.0,24.4,24.46,24.39,24.45,57012.0
2015-08-18 14:25:00,24.45,24.46,24.44,24.46,24600.0,24.45,24.46,24.44,24.46,24600.0
2015-08-18 14:30:00,24.45,24.49,24.44,24.48,85104.0,24.45,24.49,24.44,24.48,85104.0
2015-08-18 14:35:00,24.48,24.48,24.46,24.47,51786.0,24.48,24.48,24.46,24.47,51786.0
2015-08-18 14:40:00,24.47,24.47,24.41,24.44,52800.0,24.47,24.47,24.41,24.44,52800.0
2015-08-18 14:45:00,24.43,24.45,24.41,24.43,105528.0,24.43,24.45,24.41,24.43,105528.0
2015-08-18 14:50:00,24.43,24.43,24.35,24.37,53298.0,24.43,24.43,24.35,24.37,53298.0
2015-08-18 14:55:00,24.36,24.37,24.35,24.35,37800.0,24.36,24.37,24.35,24.35,37800.0
2015-08-18 15:00:00,24.34,24.35,24.32,24.32,36000.0,24.34,24.35,24.32,24.32,36000.0
2015-08-18 15:05:00,24.31,24.32,24.29,24.31,68064.0,24.31,24.32,24.29,24.31,68064.0
2015-08-18 15:10:00,24.31,24.32,24.28,24.28,35148.0,24.31,24.32,24.28,24.28,35148.0
2015-08-18 15:15:00,24.3,24.33,24.28,24.32,61158.0,24.3,24.33,24.28,24.32,61158.0
2015-08-18 15:20:00,24.32,24.32,24.23,24.24,69600.0,24.32,24.32,24.23,24.24,69600.0
2015-08-18 15:25:00,24.24,24.3,24.24,24.29,85206.0,24.24,24.3,24.24,24.29,85206.0
2015-08-18 15:30:00,24.28,24.3,24.23,24.23,55170.0,24.28,24.3,24.23,24.23,55170.0
2015-08-18 15:35:00,24.24,24.25,24.21,24.24,110814.0,24.24,24.25,24.21,24.24,110814.0
2015-08-18 15:40:00,24.24,24.24,24.2,24.24,87000.0,24.24,24.24,24.2,24.24,87000.0
2015-08-18 15:45:00,24.24,24.24,24.2,24.24,174096.0,24.24,24.24,24.2,24.24,174096.0
2015-08-18 15:50:00,24.25,24.25,24.21,24.22,133938.0,24.25,24.25,24.21,24.22,133938.0
2015-08-18 15:55:00,24.22,24.25,24.21,24.22,397638.0,24.22,24.25,24.21,24.22,397638.0
2015-08-19 09:30:00,24.03,24.18,23.92,23.92,114234.0,24.03,24.18,23.92,23.92,114234.0
2015-08-19 09:35:00,23.92,23.98,23.83,23.95,44802.0,23.92,23.98,23.83,23.95,44802.0
2015-08-19 09:40:00,23.95,23.95,23.85,23.86,16746.0,23.95,23.95,23.85,23.86,16746.0
2015-08-19 09:45:00,23.9,23.91,23.84,23.85,31200.0,23.9,23.91,23.84,23.85,31200.0
2015-08-19 09:50:00,23.8,23.92,23.79,23.92,50700.0,23.8,23.92,23.79,23.92,50700.0
2015-08-19 09:55:00,23.93,23.93,23.88,23.89,39774.0,23.93,23.93,23.88,23.89,39774.0
2015-08-19 10:00:00,23.92,24.0,23.87,24.0,32406.0,23.92,24.0,23.87,24.0,32406.0
2015-08-19 10:05:00,24.02,24.03,23.97,23.97,19800.0,24.02,24.03,23.97,23.97,19800.0
2015-08-19 10:10:00,23.99,23.99,23.96,23.96,13800.0,23.99,23.99,23.96,23.96,13800.0
2015-08-19 10:15:00,23.96,24.03,23.95,24.03,65076.0,23.96,24.03,23.95,24.03,65076.0
2015-08-19 10:20:00,24.04,24.04,23.95,23.97,57300.0,24.04,24.04,23.95,23.97,57300.0
2015-08-19 10:25:00,23.98,24.05,23.97,24.04,202134.0,23.98,24.05,23.97,24.04,202134.0
2015-08-19 10:30:00,24.04,24.05,23.96,23.97,151458.0,24.04,24.05,23.96,23.97,151458.0
2015-08-19 10:35:00,23.97,23.99,23.88,23.88,27096.0,23.97,23.99,23.88,23.88,27096.0
2015-08-19 10:40:00,23.9,23.91,23.86,23.88,35994.0,23.9,23.91,23.86,23.88,35994.0
2015-08-19 10:45:00,23.88,23.98,23.87,23.98,33720.0,23.88,23.98,23.87,23.98,33720.0
2015-08-19 10:50:00,23.97,23.97,23.9,23.92,70296.0,23.97,23.97,23.9,23.92,70296.0
2015-08-19 10:55:00,23.9,23.94,23.9,23.94,22218.0,23.9,23.94,23.9,23.94,22218.0
2015-08-19 11:00:00,23.97,24.03,23.97,24.0,53040.0,23.97,24.03,23.97,24.0,53040.0
2015-08-19 11:05:00,23.98,23.98,23.94,23.95,8400.0,23.98,23.98,23.94,23.95,8400.0
2015-08-19 11:10:00,23.94,23.99,23.94,23.98,17838.0,23.94,23.99,23.94,23.98,17838.0
2015-08-19 11:15:00,23.99,24.01,23.97,23.97,47436.0,23.99,24.01,23.97,23.97,47436.0
2015-08-19 11:20:00,23.95,23.97,23.94,23.97,15648.0,23.95,23.97,23.94,23.97,15648.0
2015-08-19 11:25:00,23.96,23.97,23.91,23.95,15282.0,23.96,23.97,23.91,23.95,15282.0
2015-08-19 11:30:00,23.92,23.94,23.9,23.93,27018.0,23.92,23.94,23.9,23.93,27018.0
2015-08-19 11:35:00,23.95,24.01,23.95,24.01,9402.0,23.95,24.01,23.95,24.01,9402.0
2015-08-19 11:40:00,24.01,24.02,23.95,23.96,33000.0,24.01,24.02,23.95,23.96,33000.0
2015-08-19 11:45:00,23.96,23.99,23.94,23.94,18666.0,23.96,23.99,23.94,23.94,18666.0
2015-08-19 11:50:00,23.95,23.96,23.92,23.96,10200.0,23.95,23.96,23.92,23.96,10200.0
2015-08-19 11:55:00,23.98,24.01,23.98,24.01,18000.0,23.98,24.01,23.98,24.01,18000.0
2015-08-19 12:00:00,24.01,24.02,23.98,23.98,29400.0,24.01,24.02,23.98,23.98,29400.0
2015-08-19 12:05:00,23.96,23.98,23.96,23.97,9804.0,23.96,23.98,23.96,23.97,9804.0
2015-08-19 12:10:00,23.99,24.0,23.97,24.0,13818.0,23.99,24.0,23.97,24.0,13818.0
2015-08-19 12:15:00,23.97,23.99,23.97,23.99,23436.0,23.97,23.99,23.97,23.99,23436.0
2015-08-19 12:20:00,24.0,24.01,23.98,24.01,11802.0,24.0,24.01,23.98,24.01,11802.0
2015-08-19 12:25:00,24.01,24.02,23.99,24.02,22500.0,24.01,24.02,23.99,24.02,22500.0
2015-08-19 12:30:00,24.02,24.06,24.01,24.06,15012.0,24.02,24.06,24.01,24.06,15012.0
2015-08-19 12:35:00,24.08,24.08,24.06,24.06,36618.0,24.08,24.08,24.06,24.06,36618.0
2015-08-19 12:40:00,24.08,24.1,24.06,24.07,43188.0,24.08,24.1,24.06,24.07,43188.0
2015-08-19 12:45:00,24.08,24.08,24.05,24.05,12114.0,24.08,24.08,24.05,24.05,12114.0
2015-08-19 12:50:00,24.07,24.1,24.07,24.1,16200.0,24.07,24.1,24.07,24.1,16200.0
2015-08-19 12:55:00,24.1,24.1,24.06,24.06,4800.0,24.1,24.1,24.06,24.06,4800.0
2015-08-19 13:00:00,24.08,24.08,24.05,24.06,15876.0,24.08,24.08,24.05,24.06,15876.0
2015-08-19 13:05:00,24.06,24.11,24.06,24.11,31800.0,24.06,24.11,24.06,24.11,31800.0
2015-08-19 13:10:00,24.12,24.18,24.12,24.18,23700.0,24.12,24.18,24.12,24.18,23700.0
2015-08-19 13:15:00,24.2,24.2,24.18,24.19,20040.0,24.2,24.2,24.18,24.19,20040.0
2015-08-19 13:20:00,24.18,24.2,24.18,24.19,7620.0,24.18,24.2,24.18,24.19,7620.0
2015-08-19 13:25:00,24.19,24.2,24.16,24.17,56892.0,24.19,24.2,24.16,24.17,56892.0
2015-08-19 13:30:00,24.17,24.22,24.17,24.21,9792.0,24.17,24.22,24.17,24.21,9792.0
2015-08-19 13:35:00,24.21,24.24,24.2,24.23,51306.0,24.21,24.24,24.2,24.23,51306.0
2015-08-19 13:40:00,24.23,24.25,24.21,24.25,18000.0,24.23,24.25,24.21,24.25,18000.0
2015-08-19 13:45:00,24.25,24.3,24.22,24.3,31386.0,24.25,24.3,24.22,24.3,31386.0
2015-08-19 13:50:00,24.28,24.3,24.25,24.3,18096.0,24.28,24.3,24.25,24.3,18096.0
2015-08-19 13:55:00,24.28,24.31,24.25,24.25,31260.0,24.28,24.31,24.25,24.25,31260.0
2015-08-19 14:00:00,24.25,24.32,24.25,24.31,42060.0,24.25,24.32,24.25,24.31,42060.0
2015-08-19 14:05:00,24.31,24.39,24.31,24.36,52200.0,24.31,24.39,24.31,24.36,52200.0
2015-08-19 14:10:00,24.35,24.45,24.35,24.41,47814.0,24.35,24.45,24.35,24.41,47814.0
2015-08-19 14:15:00,24.4,24.4,24.35,24.35,22200.0,24.4,24.4,24.35,24.35,22200.0
2015-08-19 14:20:00,24.35,24.38,24.35,24.37,17694.0,24.35,24.38,24.35,24.37,17694.0
2015-08-19 14:25:00,24.38,24.38,24.3,24.32,40800.0,24.38,24.38,24.3,24.32,40800.0
2015-08-19 14:30:00,24.33,24.35,24.29,24.33,71832.0,24.33,24.35,24.29,24.33,71832.0
2015-08-19 14:35:00,24.34,24.38,24.34,24.37,33900.0,24.34,24.38,24.34,24.37,33900.0
2015-08-19 14:40:00,24.36,24.37,24.3,24.3,40800.0,24.36,24.37,24.3,24.3,40800.0
2015-08-19 14:45:00,24.3,24.34,24.29,24.34,32412.0,24.3,24.34,24.29,24.34,32412.0
2015-08-19 14:50:00,24.34,24.34,24.29,24.3,59700.0,24.34,24.34,24.29,24.3,59700.0
2015-08-19 14:55:00,24.31,24.32,24.25,24.28,78030.0,24.31,24.32,24.25,24.28,78030.0
2015-08-19 15:00:00,24.28,24.29,24.23,24.26,58134.0,24.28,24.29,24.23,24.26,58134.0
2015-08-19 15:05:00,24.25,24.32,24.25,24.32,108528.0,24.25,24.32,24.25,24.32,108528.0
2015-08-19 15:10:00,24.31,24.32,24.28,24.3,190428.0,24.31,24.32,24.28,24.3,190428.0
2015-08-19 15:15:00,24.3,24.35,24.27,24.35,208314.0,24.3,24.35,24.27,24.35,208314.0
2015-08-19 15:20:00,24.33,24.36,24.32,24.35,92478.0,24.33,24.36,24.32,24.35,92478.0
2015-08-19 15:25:00,24.35,24.37,24.34,24.34,29076.0,24.35,24.37,24.34,24.34,29076.0
2015-08-19 15:30:00,24.34,24.35,24.3,24.3,113310.0,24.34,24.35,24.3,24.3,113310.0
2015-08-19 15:35:00,24.3,24.32,24.28,24.28,132600.0,24.3,24.32,24.28,24.28,132600.0
2015-08-19 15:40:00,24.29,24.36,24.29,24.35,75246.0,24.29,24.36,24.29,24.35,75246.0
2015-08-19 15:45:00,24.34,24.36,24.33,24.35,106356.0,24.34,24.36,24.33,24.35,106356.0
2015-08-19 15:50:00,24.35,24.37,24.33,24.36,127872.0,24.35,24.37,24.33,24.36,127872.0
2015-08-19 15:55:00,24.36,24.36,24.3,24.32,305238.0,24.36,24.36,24.3,24.32,305238.0
2015-08-20 09:30:00,24.03,24.13,23.99,24.03,98262.0,24.03,24.13,23.99,24.03,98262.0
2015-08-20 09:35:00,24.03,24.11,24.01,24.09,56784.0,24.03,24.11,24.01,24.09,56784.0
2015-08-20 09:40:00,24.09,24.16,24.05,24.08,64278.0,24.09,24.16,24.05,24.08,64278.0
2015-08-20 09:45:00,24.1,24.11,24.04,24.08,66576.0,24.1,24.11,24.04,24.08,66576.0
2015-08-20 09:50:00,24.06,24.09,24.04,24.04,39612.0,24.06,24.09,24.04,24.04,39612.0
2015-08-20 09:55:00,24.05,24.07,24.04,24.07,83388.0,24.05,24.07,24.04,24.07,83388.0
2015-08-20 10:00:00,24.07,24.08,24.03,24.03,73956.0,24.07,24.08,24.03,24.03,73956.0
2015-08-20 10:05:00,24.04,24.06,23.98,24.04,132078.0,24.04,24.06,23.98,24.04,132078.0
2015-08-20 10:10:00,24.02,24.08,23.99,24.08,46818.0,24.02,24.08,23.99,24.08,46818.0
2015-08-20 10:15:00,24.08,24.1,24.06,24.08,60132.0,24.08,24.1,24.06,24.08,60132.0
2015-08-20 10:20:00,24.06,24.08,23.99,23.99,116286.0,24.06,24.08,23.99,23.99,116286.0
2015-08-20 10:25:00,24.0,24.02,23.99,24.0,46248.0,24.0,24.02,23.99,24.0,46248.0
2015-08-20 10:30:00,24.01,24.01,23.99,23.99,43608.0,24.01,24.01,23.99,23.99,43608.0
2015-08-20 10:35:00,23.99,24.06,23.99,24.05,90726.0,23.99,24.06,23.99,24.05,90726.0
2015-08-20 10:40:00,24.05,24.08,24.05,24.05,57306.0,24.05,24.08,24.05,24.05,57306.0
2015-08-20 10:45:00,24.04,24.06,24.04,24.05,15006.0,24.04,24.06,24.04,24.05,15006.0
2015-08-20 10:50:00,24.05,24.1,24.05,24.1,27276.0,24.05,24.1,24.05,24.1,27276.0
2015-08-20 10:55:00,24.1,24.1,24.06,24.07,43932.0,24.1,24.1,24.06,24.07,43932.0
2015-08-20 11:00:00,24.07,24.07,24.01,24.06,19950.0,24.07,24.07,24.01,24.06,19950.0
2015-08-20 11:05:00,24.04,24.04,24.03,24.04,59952.0,24.04,24.04,24.03,24.04,59952.0
2015-08-20 11:10:00,24.04,24.06,24.03,24.06,40350.0,24.04,24.06,24.03,24.06,40350.0
2015-08-20 11:15:00,24.05,24.06,24.03,24.04,82122.0,24.05,24.06,24.03,24.04,82122.0
2015-08-20 11:20:00,24.04,24.08,24.04,24.08,40200.0,24.04,24.08,24.04,24.08,40200.0
2015-08-20 11:25:00,24.07,24.1,24.07,24.09,25056.0,24.07,24.1,24.07,24.09,25056.0
2015-08-20 11:30:00,24.08,24.11,24.06,24.1,42600.0,24.08,24.11,24.06,24.1,42600.0
2015-08-20 11:35:00,24.1,24.1,24.07,24.09,17430.0,24.1,24.1,24.07,24.09,17430.0
2015-08-20 11:40:00,24.08,24.09,24.07,24.08,20106.0,24.08,24.09,24.07,24.08,20106.0
2015-08-20 11:45:00,24.08,24.1,24.08,24.08,28656.0,24.08,24.1,24.08,24.08,28656.0
2015-08-20 11:50:00,24.08,24.1,24.06,24.09,42582.0,24.08,24.1,24.06,24.09,42582.0
2015-08-20 11:55:00,24.08,24.11,24.08,24.1,33090.0,24.08,24.11,24.08,24.1,33090.0
2015-08-20 12:00:00,24.11,24.11,24.08,24.08,19950.0,24.11,24.11,24.08,24.08,19950.0
2015-08-20 12:05:00,24.09,24.09,24.05,24.08,32250.0,24.09,24.09,24.05,24.08,32250.0
2015-08-20 12:10:00,24.08,24.08,24.06,24.07,26568.0,24.08,24.08,24.06,24.07,26568.0
2015-08-20 12:15:00,24.06,24.07,24.02,24.06,38088.0,24.06,24.07,24.02,24.06,38088.0
2015-08-20 12:20:00,24.05,24.06,24.03,24.04,20250.0,24.05,24.06,24.03,24.04,20250.0
2015-08-20 12:25:00,24.04,24.04,23.99,24.02,51498.0,24.04,24.04,23.99,24.02,51498.0
2015-08-20 12:30:00,24.05,24.08,24.04,24.07,20010.0,24.05,24.08,24.04,24.07,20010.0
2015-08-20 12:35:00,24.07,24.1,24.06,24.1,16260.0,24.07,24.1,24.06,24.1,16260.0
2015-08-20 12:40:00,24.1,24.11,24.02,24.06,261798.0,24.1,24.11,24.02,24.06,261798.0
2015-08-20 12:45:00,24.06,24.07,24.01,24.05,32400.0,24.06,24.07,24.01,24.05,32400.0
2015-08-20 12:50:00,24.04,24.04,24.01,24.03,45162.0,24.04,24.04,24.01,24.03,45162.0
2015-08-20 12:55:00,24.02,24.03,24.0,24.0,53892.0,24.02,24.03,24.0,24.0,53892.0
2015-08-20 13:00:00,24.0,24.03,23.99,24.02,68886.0,24.0,24.03,23.99,24.02,68886.0
2015-08-20 13:05:00,24.03,24.03,24.01,24.02,38250.0,24.03,24.03,24.01,24.02,38250.0
2015-08-20 13:10:00,24.01,24.04,24.01,24.01,27900.0,24.01,24.04,24.01,24.01,27900.0
2015-08-20 13:15:00,24.0,24.07,24.0,24.06,25500.0,24.0,24.07,24.0,24.06,25500.0
2015-08-20 13:20:00,24.07,24.1,24.06,24.1,21006.0,24.07,24.1,24.06,24.1,21006.0
2015-08-20 13:25:00,24.08,24.11,24.08,24.11,27750.0,24.08,24.11,24.08,24.11,27750.0
2015-08-20 13:30:00,24.1,24.1,24.03,24.04,27624.0,24.1,24.1,24.03,24.04,27624.0
2015-08-20 13:35:00,24.07,24.08,24.06,24.06,56760.0,24.07,24.08,24.06,24.06,56760.0
2015-08-20 13:40:00,24.04,24.05,24.02,24.03,28074.0,24.04,24.05,24.02,24.03,28074.0
2015-08-20 13:45:00,24.03,24.1,24.03,24.07,25794.0,24.03,24.1,24.03,24.07,25794.0
2015-08-20 13:50:00,24.08,24.09,24.05,24.07,14400.0,24.08,24.09,24.05,24.07,14400.0
2015-08-20 13:55:00,24.06,24.09,24.05,24.09,13404.0,24.06,24.09,24.05,24.09,13404.0
2015-08-20 14:00:00,24.07,24.07,24.03,24.05,26190.0,24.07,24.07,24.03,24.05,26190.0
2015-08-20 14:05:00,24.06,24.06,24.03,24.05,42600.0,24.06,24.06,24.03,24.05,42600.0
2015-08-20 14:10:00,24.05,24.06,24.03,24.05,52950.0,24.05,24.06,24.03,24.05,52950.0
2015-08-20 14:15:00,24.05,24.05,24.02,24.04,26400.0,24.05,24.05,24.02,24.04,26400.0
2015-08-20 14:20:00,24.03,24.05,24.02,24.02,25200.0,24.03,24.05,24.02,24.02,25200.0
2015-08-20 14:25:00,24.03,24.04,24.01,24.02,86376.0,24.03,24.04,24.01,24.02,86376.0
2015-08-20 14:30:00,24.01,24.04,24.0,24.03,103542.0,24.01,24.04,24.0,24.03,103542.0
2015-08-20 14:35:00,24.01,24.01,23.91,23.92,58482.0,24.01,24.01,23.91,23.92,58482.0
2015-08-20 14:40:00,23.92,23.96,23.92,23.93,67950.0,23.92,23.96,23.92,23.93,67950.0
2015-08-20 14:45:00,23.93,23.96,23.92,23.94,85404.0,23.93,23.96,23.92,23.94,85404.0
2015-08-20 14:50:00,23.95,23.97,23.94,23.95,33000.0,23.95,23.97,23.94,23.95,33000.0
2015-08-20 14:55:00,23.95,23.97,23.94,23.95,32820.0,23.95,23.97,23.94,23.95,32820.0
2015-08-20 15:00:00,23.95,23.97,23.94,23.96,52038.0,23.95,23.97,23.94,23.96,52038.0
2015-08-20 15:05:00,23.96,23.99,23.95,23.99,43296.0,23.96,23.99,23.95,23.99,43296.0
2015-08-20 15:10:00,23.99,24.02,23.97,23.97,121740.0,23.99,24.02,23.97,23.97,121740.0
2015-08-20 15:15:00,23.96,23.97,23.93,23.93,88710.0,23.96,23.97,23.93,23.93,88710.0
2015-08-20 15:20:00,23.92,23.94,23.9,23.92,31212.0,23.92,23.94,23.9,23.92,31212.0
2015-08-20 15:25:00,23.92,23.92,23.89,23.91,55014.0,23.92,23.92,23.89,23.91,55014.0
2015-08-20 15:30:00,23.91,23.96,23.91,23.95,67668.0,23.91,23.96,23.91,23.95,67668.0
2015-08-20 15:35:00,23.96,23.99,23.94,23.95,43884.0,23.96,23.99,23.94,23.95,43884.0
2015-08-20 15:40:00,23.94,23.95,23.89,23.93,84930.0,23.94,23.95,23.89,23.93,84930.0
2015-08-20 15:45:00,23.92,23.93,23.89,23.9,113718.0,23.92,23.93,23.89,23.9,113718.0
2015-08-20 15:50:00,23.9,23.9,23.82,23.84,154392.0,23.9,23.9,23.82,23.84,154392.0
2015-08-20 15:55:00,23.83,23.87,23.82,23.83,416334.0,23.83,23.87,23.82,23.83,416334.0
2015-08-21 09:30:00,23.64,23.64,23.52,23.59,248304.0,23.64,23.64,23.52,23.59,248304.0
2015-08-21 09:35:00,23.59,23.66,23.58,23.64,23712.0,23.59,23.66,23.58,23.64,23712.0
2015-08-21 09:40:00,23.66,23.66,23.57,23.6,44442.0,23.66,23.66,23.57,23.6,44442.0
2015-08-21 09:45:00,23.63,23.64,23.58,23.61,121284.0,23.63,23.64,23.58,23.61,121284.0
2015-08-21 09:50:00,23.59,23.63,23.59,23.62,30294.0,23.59,23.63,23.59,23.62,30294.0
2015-08-21 09:55:00,23.62,23.62,23.55,23.61,35694.0,23.62,23.62,23.55,23.61,35694.0
2015-08-21 10:00:00,23.59,23.65,23.58,23.64,52092.0,23.59,23.65,23.58,23.64,52092.0
2015-08-21 10:05:00,23.65,23.68,23.62,23.68,127860.0,23.65,23.68,23.62,23.68,127860.0
2015-08-21 10:10:00,23.7,23.7,23.6,23.63,84558.0,23.7,23.7,23.6,23.63,84558.0
2015-08-21 10:15:00,23.63,23.67,23.61,23.65,182400.0,23.63,23.67,23.61,23.65,182400.0
2015-08-21 10:20:00,23.66,23.68,23.66,23.68,28878.0,23.66,23.68,23.66,23.68,28878.0
2015-08-21 10:25:00,23.67,23.69,23.63,23.63,36954.0,23.67,23.69,23.63,23.63,36954.0
2015-08-21 10:30:00,23.61,23.68,23.61,23.63,63528.0,23.61,23.68,23.61,23.63,63528.0
2015-08-21 10:35:00,23.6,23.61,23.55,23.55,135012.0,23.6,23.61,23.55,23.55,135012.0
2015-08-21 10:40:00,23.56,23.64,23.56,23.57,55140.0,23.56,23.64,23.56,23.57,55140.0
2015-08-21 10:45:00,23.58,23.61,23.57,23.61,46458.0,23.58,23.61,23.57,23.61,46458.0
2015-08-21 10:50:00,23.6,23.63,23.58,23.62,34530.0,23.6,23.63,23.58,23.62,34530.0
2015-08-21 10:55:00,23.62,23.63,23.52,23.52,47142.0,23.62,23.63,23.52,23.52,47142.0
2015-08-21 11:00:00,23.54,23.6,23.53,23.55,60810.0,23.54,23.6,23.53,23.55,60810.0
2015-08-21 11:05:00,23.53,23.59,23.51,23.54,77052.0,23.53,23.59,23.51,23.54,77052.0
2015-08-21 11:10:00,23.54,23.55,23.47,23.52,164766.0,23.54,23.55,23.47,23.52,164766.0
2015-08-21 11:15:00,23.52,23.56,23.5,23.54,46830.0,23.52,23.56,23.5,23.54,46830.0
2015-08-21 11:20:00,23.54,23.59,23.52,23.58,53562.0,23.54,23.59,23.52,23.58,53562.0
2015-08-21 11:25:00,23.55,23.57,23.52,23.55,50400.0,23.55,23.57,23.52,23.55,50400.0
2015-08-21 11:30:00,23.54,23.56,23.51,23.53,72084.0,23.54,23.56,23.51,23.53,72084.0
2015-08-21 11:35:00,23.51,23.55,23.47,23.53,77670.0,23.51,23.55,23.47,23.53,77670.0
2015-08-21 11:40:00,23.49,23.53,23.45,23.52,53592.0,23.49,23.53,23.45,23.52,53592.0
2015-08-21 11:45:00,23.52,23.53,23.48,23.5,40440.0,23.52,23.53,23.48,23.5,40440.0
2015-08-21 11:50:00,23.52,23.54,23.5,23.52,51378.0,23.52,23.54,23.5,23.52,51378.0
2015-08-21 11:55:00,23.54,23.59,23.54,23.58,36630.0,23.54,23.59,23.54,23.58,36630.0
2015-08-21 12:00:00,23.58,23.61,23.56,23.61,80700.0,23.58,23.61,23.56,23.61,80700.0
2015-08-21 12:05:00,23.6,23.65,23.59,23.65,39810.0,23.6,23.65,23.59,23.65,39810.0
2015-08-21 12:10:00,23.64,23.67,23.61,23.63,62538.0,23.64,23.67,23.61,23.63,62538.0
2015-08-21 12:15:00,23.62,23.62,23.52,23.53,38730.0,23.62,23.62,23.52,23.53,38730.0
2015-08-21 12:20:00,23.53,23.6,23.53,23.57,50094.0,23.53,23.6,23.53,23.57,50094.0
2015-08-21 12:25:00,23.57,23.6,23.55,23.59,30300.0,23.57,23.6,23.55,23.59,30300.0
2015-08-21 12:30:00,23.6,23.61,23.58,23.58,40578.0,23.6,23.61,23.58,23.58,40578.0
2015-08-21 12:35:00,23.58,23.59,23.55,23.57,53724.0,23.58,23.59,23.55,23.57,53724.0
2015-08-21 12:40:00,23.56,23.58,23.48,23.5,51276.0,23.56,23.58,23.48,23.5,51276.0
2015-08-21 12:45:00,23.49,23.55,23.48,23.53,63000.0,23.49,23.55,23.48,23.53,63000.0
2015-08-21 12:50:00,23.52,23.54,23.48,23.49,98904.0,23.52,23.54,23.48,23.49,98904.0
2015-08-21 12:55:00,23.49,23.51,23.46,23.47,30474.0,23.49,23.51,23.46,23.47,30474.0
2015-08-21 13:00:00,23.48,23.53,23.45,23.47,64818.0,23.48,23.53,23.45,23.47,64818.0
2015-08-21 13:05:00,23.48,23.5,23.46,23.5,11034.0,23.48,23.5,23.46,23.5,11034.0
2015-08-21 13:10:00,23.49,23.52,23.48,23.51,24054.0,23.49,23.52,23.48,23.51,24054.0
2015-08-21 13:15:00,23.51,23.52,23.49,23.52,31656.0,23.51,23.52,23.49,23.52,31656.0
2015-08-21 13:20:00,23.52,23.58,23.52,23.58,39132.0,23.52,23.58,23.52,23.58,39132.0
2015-08-21 13:25:00,23.58,23.63,23.57,23.62,28590.0,23.58,23.63,23.57,23.62,28590.0
2015-08-21 13:30:00,23.61,23.62,23.55,23.56,35118.0,23.61,23.62,23.55,23.56,35118.0
2015-08-21 13:35:00,23.55,23.6,23.55,23.6,42792.0,23.55,23.6,23.55,23.6,42792.0
2015-08-21 13:40:00,23.6,23.64,23.58,23.63,38016.0,23.6,23.64,23.58,23.63,38016.0
2015-08-21 13:45:00,23.62,23.66,23.58,23.62,66606.0,23.62,23.66,23.58,23.62,66606.0
2015-08-21 13:50:00,23.63,23.63,23.57,23.59,43362.0,23.63,23.63,23.57,23.59,43362.0
2015-08-21 13:55:00,23.59,23.67,23.59,23.67,37800.0,23.59,23.67,23.59,23.67,37800.0
2015-08-21 14:00:00,23.67,23.67,23.64,23.64,27024.0,23.67,23.67,23.64,23.64,27024.0
2015-08-21 14:05:00,23.65,23.65,23.6,23.64,84954.0,23.65,23.65,23.6,23.64,84954.0
2015-08-21 14:10:00,23.62,23.63,23.59,23.62,59160.0,23.62,23.63,23.59,23.62,59160.0
2015-08-21 14:15:00,23.6,23.63,23.58,23.59,107712.0,23.6,23.63,23.58,23.59,107712.0
2015-08-21 14:20:00,23.6,23.61,23.51,23.56,147594.0,23.6,23.61,23.51,23.56,147594.0
2015-08-21 14:25:00,23.57,23.59,23.54,23.54,63414.0,23.57,23.59,23.54,23.54,63414.0
2015-08-21 14:30:00,23.56,23.59,23.56,23.59,33750.0,23.56,23.59,23.56,23.59,33750.0
2015-08-21 14:35:00,23.57,23.57,23.49,23.5,28350.0,23.57,23.57,23.49,23.5,28350.0
2015-08-21 14:40:00,23.49,23.53,23.48,23.52,139422.0,23.49,23.53,23.48,23.52,139422.0
2015-08-21 14:45:00,23.51,23.53,23.47,23.47,172818.0,23.51,23.53,23.47,23.47,172818.0
2015-08-21 14:50:00,23.47,23.51,23.42,23.48,146838.0,23.47,23.51,23.42,23.48,146838.0
2015-08-21 14:55:00,23.47,23.54,23.47,23.5,63864.0,23.47,23.54,23.47,23.5,63864.0
2015-08-21 15:00:00,23.5,23.52,23.49,23.51,66726.0,23.5,23.52,23.49,23.51,66726.0
2015-08-21 15:05:00,23.5,23.5,23.43,23.45,29616.0,23.5,23.5,23.43,23.45,29616.0
2015-08-21 15:10:00,23.45,23.46,23.41,23.41,100332.0,23.45,23.46,23.41,23.41,100332.0
2015-08-21 15:15:00,23.42,23.46,23.35,23.46,63390.0,23.42,23.46,23.35,23.46,63390.0
2015-08-21 15:20:00,23.46,23.48,23.42,23.48,82554.0,23.46,23.48,23.42,23.48,82554.0
2015-08-21 15:25:00,23.47,23.48,23.42,23.44,115344.0,23.47,23.48,23.42,23.44,115344.0
2015-08-21 15:30:00,23.43,23.45,23.37,23.39,61800.0,23.43,23.45,23.37,23.39,61800.0
2015-08-21 15:35:00,23.4,23.41,23.34,23.39,138204.0,23.4,23.41,23.34,23.39,138204.0
2015-08-21 15:40:00,23.39,23.49,23.37,23.47,202260.0,23.39,23.49,23.37,23.47,202260.0
2015-08-21 15:45:00,23.46,23.46,23.4,23.46,140328.0,23.46,23.46,23.4,23.46,140328.0
2015-08-21 15:50:00,23.45,23.45,23.38,23.38,242964.0,23.45,23.45,23.38,23.38,242964.0
2015-08-21 15:55:00,23.37,23.38,23.31,23.32,472722.0,23.37,23.38,23.31,23.32,472722.0
2015-08-24 09:30:00,22.17,22.24,20.84,21.14,464256.0,22.17,22.24,20.84,21.14,464256.0
2015-08-24 09:35:00,21.51,22.0,21.14,21.9,195222.0,21.51,22.0,21.14,21.9,195222.0
2015-08-24 09:40:00,21.79,22.4,21.79,22.36,107202.0,21.79,22.4,21.79,22.36,107202.0
2015-08-24 09:45:00,22.34,22.4,22.28,22.36,126108.0,22.34,22.4,22.28,22.36,126108.0
2015-08-24 09:50:00,22.36,22.42,22.35,22.38,295332.0,22.36,22.42,22.35,22.38,295332.0
2015-08-24 09:55:00,22.4,22.43,22.32,22.32,186852.0,22.4,22.43,22.32,22.32,186852.0
2015-08-24 10:00:00,22.33,22.58,22.29,22.55,138360.0,22.33,22.58,22.29,22.55,138360.0
2015-08-24 10:05:00,22.58,22.58,22.45,22.52,98112.0,22.58,22.58,22.45,22.52,98112.0
2015-08-24 10:10:00,22.51,22.53,22.43,22.45,101958.0,22.51,22.53,22.43,22.45,101958.0
2015-08-24 10:15:00,22.48,22.54,22.43,22.5,122412.0,22.48,22.54,22.43,22.5,122412.0
2015-08-24 10:20:00,22.51,22.73,22.5,22.71,168354.0,22.51,22.73,22.5,22.71,168354.0
2015-08-24 10:25:00,22.69,22.75,22.69,22.75,141258.0,22.69,22.75,22.69,22.75,141258.0
2015-08-24 10:30:00,22.73,22.75,22.54,22.6,189210.0,22.73,22.75,22.54,22.6,189210.0
2015-08-24 10:35:00,22.61,22.8,22.6,22.77,88956.0,22.61,22.8,22.6,22.77,88956.0
2015-08-24 10:40:00,22.75,22.76,22.68,22.68,77634.0,22.75,22.76,22.68,22.68,77634.0
2015-08-24 10:45:00,22.7,22.7,22.67,22.67,68358.0,22.7,22.7,22.67,22.67,68358.0
2015-08-24 10:50:00,22.68,22.72,22.67,22.72,139638.0,22.68,22.72,22.67,22.72,139638.0
2015-08-24 10:55:00,22.7,22.75,22.69,22.74,371748.0,22.7,22.75,22.69,22.74,371748.0
2015-08-24 11:00:00,22.72,22.8,22.72,22.76,74544.0,22.72,22.8,22.72,22.76,74544.0
2015-08-24 11:05:00,22.77,22.77,22.65,22.67,440808.0,22.77,22.77,22.65,22.67,440808.0
2015-08-24 11:10:00,22.68,22.69,22.59,22.59,102258.0,22.68,22.69,22.59,22.59,102258.0
2015-08-24 11:15:00,22.59,22.67,22.58,22.66,168150.0,22.59,22.67,22.58,22.66,168150.0
2015-08-24 11:20:00,22.66,22.68,22.65,22.66,147288.0,22.66,22.68,22.65,22.66,147288.0
2015-08-24 11:25:00,22.66,22.7,22.6,22.6,298974.0,22.66,22.7,22.6,22.6,298974.0
2015-08-24 11:30:00,22.6,22.62,22.59,22.61,346422.0,22.6,22.62,22.59,22.61,346422.0
2015-08-24 11:35:00,22.61,22.68,22.59,22.67,52248.0,22.61,22.68,22.59,22.67,52248.0
2015-08-24 11:40:00,22.66,22.7,22.59,22.7,73128.0,22.66,22.7,22.59,22.7,73128.0
2015-08-24 11:45:00,22.72,22.75,22.71,22.74,32400.0,22.72,22.75,22.71,22.74,32400.0
2015-08-24 11:50:00,22.74,22.92,22.72,22.92,69960.0,22.74,22.92,22.72,22.92,69960.0
2015-08-24 11:55:00,22.86,22.91,22.86,22.88,166800.0,22.86,22.91,22.86,22.88,166800.0
2015-08-24 12:00:00,22.89,22.89,22.72,22.72,28674.0,22.89,22.89,22.72,22.72,28674.0
2015-08-24 12:05:00,22.72,22.75,22.68,22.75,60714.0,22.72,22.75,22.68,22.75,60714.0
2015-08-24 12:10:00,22.75,22.82,22.74,22.75,36564.0,22.75,22.82,22.74,22.75,36564.0
2015-08-24 12:15:00,22.73,22.79,22.73,22.77,50310.0,22.73,22.79,22.73,22.77,50310.0
2015-08-24 12:20:00,22.78,22.8,22.72,22.75,65868.0,22.78,22.8,22.72,22.75,65868.0
2015-08-24 12:25:00,22.76,22.86,22.76,22.81,55218.0,22.76,22.86,22.76,22.81,55218.0
2015-08-24 12:30:00,22.81,22.81,22.71,22.75,26376.0,22.81,22.81,22.71,22.75,26376.0
2015-08-24 12:35:00,22.76,22.84,22.75,22.83,23736.0,22.76,22.84,22.75,22.83,23736.0
2015-08-24 12:40:00,22.83,22.85,22.8,22.81,35220.0,22.83,22.85,22.8,22.81,35220.0
2015-08-24 12:45:00,22.83,22.83,22.71,22.71,17952.0,22.83,22.83,22.71,22.71,17952.0
2015-08-24 12:50:00,22.72,22.72,22.68,22.71,24024.0,22.72,22.72,22.68,22.71,24024.0
2015-08-24 12:55:00,22.69,22.72,22.65,22.66,59988.0,22.69,22.72,22.65,22.66,59988.0
2015-08-24 13:00:00,22.67,22.74,22.66,22.69,89748.0,22.67,22.74,22.66,22.69,89748.0
2015-08-24 13:05:00,22.69,22.77,22.69,22.76,38580.0,22.69,22.77,22.69,22.76,38580.0
2015-08-24 13:10:00,22.76,22.77,22.71,22.75,238452.0,22.76,22.77,22.71,22.75,238452.0
2015-08-24 13:15:00,22.74,22.74,22.7,22.72,35292.0,22.74,22.74,22.7,22.72,35292.0
2015-08-24 13:20:00,22.72,22.72,22.62,22.62,31800.0,22.72,22.72,22.62,22.62,31800.0
2015-08-24 13:25:00,22.62,22.65,22.6,22.64,74616.0,22.62,22.65,22.6,22.64,74616.0
2015-08-24 13:30:00,22.65,22.72,22.65,22.7,223374.0,22.65,22.72,22.65,22.7,223374.0
2015-08-24 13:35:00,22.7,22.7,22.65,22.65,49614.0,22.7,22.7,22.65,22.65,49614.0
2015-08-24 13:40:00,22.64,22.65,22.59,22.59,123546.0,22.64,22.65,22.59,22.59,123546.0
2015-08-24 13:45:00,22.59,22.66,22.59,22.66,50850.0,22.59,22.66,22.59,22.66,50850.0
2015-08-24 13:50:00,22.65,22.65,22.58,22.58,49062.0,22.65,22.65,22.58,22.58,49062.0
2015-08-24 13:55:00,22.58,22.59,22.49,22.49,54390.0,22.58,22.59,22.49,22.49,54390.0
2015-08-24 14:00:00,22.49,22.5,22.43,22.43,171570.0,22.49,22.5,22.43,22.43,171570.0
2015-08-24 14:05:00,22.43,22.43,22.38,22.39,39384.0,22.43,22.43,22.38,22.39,39384.0
2015-08-24 14:10:00,22.38,22.38,22.3,22.31,57900.0,22.38,22.38,22.3,22.31,57900.0
2015-08-24 14:15:00,22.3,22.4,22.29,22.4,51846.0,22.3,22.4,22.29,22.4,51846.0
2015-08-24 14:20:00,22.4,22.43,22.4,22.41,49014.0,22.4,22.43,22.4,22.41,49014.0
2015-08-24 14:25:00,22.4,22.4,22.33,22.33,55164.0,22.4,22.4,22.33,22.33,55164.0
2015-08-24 14:30:00,22.33,22.36,22.33,22.35,60834.0,22.33,22.36,22.33,22.35,60834.0
2015-08-24 14:35:00,22.36,22.43,22.36,22.42,55692.0,22.36,22.43,22.36,22.42,55692.0
2015-08-24 14:40:00,22.42,22.42,22.37,22.37,98754.0,22.42,22.42,22.37,22.37,98754.0
2015-08-24 14:45:00,22.37,22.37,22.25,22.26,95868.0,22.37,22.37,22.25,22.26,95868.0
2015-08-24 14:50:00,22.26,22.27,22.17,22.18,155688.0,22.26,22.27,22.17,22.18,155688.0
2015-08-24 14:55:00,22.18,22.27,22.17,22.17,134076.0,22.18,22.27,22.17,22.17,134076.0
2015-08-24 15:00:00,22.17,22.19,22.1,22.17,103860.0,22.17,22.19,22.1,22.17,103860.0
2015-08-24 15:05:00,22.17,22.26,22.17,22.26,83676.0,22.17,22.26,22.17,22.26,83676.0
2015-08-24 15:10:00,22.26,22.3,22.25,22.3,178056.0,22.26,22.3,22.25,22.3,178056.0
2015-08-24 15:15:00,22.29,22.29,22.24,22.27,392166.0,22.29,22.29,22.24,22.27,392166.0
2015-08-24 15:20:00,22.27,22.28,22.2,22.24,175830.0,22.27,22.28,22.2,22.24,175830.0
2015-08-24 15:25:00,22.25,22.31,22.24,22.25,166812.0,22.25,22.31,22.24,22.25,166812.0
2015-08-24 15:30:00,22.25,22.31,22.23,22.31,160542.0,22.25,22.31,22.23,22.31,160542.0
2015-08-24 15:35:00,22.3,22.58,22.3,22.57,156432.0,22.3,22.58,22.3,22.57,156432.0
2015-08-24 15:40:00,22.57,22.59,22.46,22.59,180192.0,22.57,22.59,22.46,22.59,180192.0
2015-08-24 15:45:00,22.59,22.71,22.47,22.48,199518.0,22.59,22.71,22.47,22.48,199518.0
2015-08-24 15:50:00,22.47,22.62,22.45,22.6,266892.0,22.47,22.62,22.45,22.6,266892.0
2015-08-24 15:55:00,22.59,22.61,22.34,22.35,340296.0,22.59,22.61,22.34,22.35,340296.0
2015-08-25 09:30:00,23.01,23.01,22.71,22.84,136146.0,23.01,23.01,22.71,22.84,136146.0
2015-08-25 09:35:00,22.86,22.91,22.75,22.86,107934.0,22.86,22.91,22.75,22.86,107934.0
2015-08-25 09:40:00,22.86,22.87,22.77,22.78,116712.0,22.86,22.87,22.77,22.78,116712.0
2015-08-25 09:45:00,22.79,22.95,22.79,22.88,80214.0,22.79,22.95,22.79,22.88,80214.0
2015-08-25 09:50:00,22.83,22.95,22.83,22.86,125700.0,22.83,22.95,22.83,22.86,125700.0
2015-08-25 09:55:00,22.83,22.97,22.83,22.97,40350.0,22.83,22.97,22.83,22.97,40350.0
2015-08-25 10:00:00,22.96,22.96,22.88,22.92,44436.0,22.96,22.96,22.88,22.92,44436.0
2015-08-25 10:05:00,22.92,22.92,22.83,22.9,52554.0,22.92,22.92,22.83,22.9,52554.0
2015-08-25 10:10:00,22.9,22.95,22.83,22.95,88626.0,22.9,22.95,22.83,22.95,88626.0
2015-08-25 10:15:00,22.95,22.99,22.94,22.98,64854.0,22.95,22.99,22.94,22.98,64854.0
2015-08-25 10:20:00,22.97,23.0,22.94,22.99,88056.0,22.97,23.0,22.94,22.99,88056.0
2015-08-25 10:25:00,22.98,23.0,22.94,22.96,172692.0,22.98,23.0,22.94,22.96,172692.0
2015-08-25 10:30:00,22.96,22.99,22.94,22.97,205788.0,22.96,22.99,22.94,22.97,205788.0
2015-08-25 10:35:00,22.98,22.99,22.95,22.97,104100.0,22.98,22.99,22.95,22.97,104100.0
2015-08-25 10:40:00,22.98,23.02,22.98,23.0,57498.0,22.98,23.02,22.98,23.0,57498.0
2015-08-25 10:45:00,23.0,23.01,22.97,22.98,80160.0,23.0,23.01,22.97,22.98,80160.0
2015-08-25 10:50:00,22.98,23.0,22.97,22.99,68868.0,22.98,23.0,22.97,22.99,68868.0
2015-08-25 10:55:00,23.0,23.05,23.0,23.04,44982.0,23.0,23.05,23.0,23.04,44982.0
2015-08-25 11:00:00,23.04,23.12,23.04,23.11,95904.0,23.04,23.12,23.04,23.11,95904.0
2015-08-25 11:05:00,23.11,23.11,23.07,23.08,21432.0,23.11,23.11,23.07,23.08,21432.0
2015-08-25 11:10:00,23.09,23.14,23.09,23.14,53838.0,23.09,23.14,23.09,23.14,53838.0
2015-08-25 11:15:00,23.14,23.27,23.14,23.25,215568.0,23.14,23.27,23.14,23.25,215568.0
2015-08-25 11:20:00,23.25,23.29,23.25,23.28,48600.0,23.25,23.29,23.25,23.28,48600.0
2015-08-25 11:25:00,23.27,23.28,23.21,23.27,73128.0,23.27,23.28,23.21,23.27,73128.0
2015-08-25 11:30:00,23.26,23.26,23.19,23.22,28974.0,23.26,23.26,23.19,23.22,28974.0
2015-08-25 11:35:00,23.22,23.22,23.17,23.19,27750.0,23.22,23.22,23.17,23.19,27750.0
2015-08-25 11:40:00,23.18,23.19,23.15,23.17,59928.0,23.18,23.19,23.15,23.17,59928.0
2015-08-25 11:45:00,23.17,23.23,23.16,23.23,22158.0,23.17,23.23,23.16,23.23,22158.0
2015-08-25 11:50:00,23.23,23.23,23.18,23.2,29592.0,23.23,23.23,23.18,23.2,29592.0
2015-08-25 11:55:00,23.2,23.26,23.19,23.25,46620.0,23.2,23.26,23.19,23.25,46620.0
2015-08-25 12:00:00,23.25,23.28,23.25,23.28,47964.0,23.25,23.28,23.25,23.28,47964.0
2015-08-25 12:05:00,23.28,23.32,23.28,23.32,39246.0,23.28,23.32,23.28,23.32,39246.0
2015-08-25 12:10:00,23.32,23.33,23.31,23.33,48708.0,23.32,23.33,23.31,23.33,48708.0
2015-08-25 12:15:00,23.33,23.36,23.33,23.36,144690.0,23.33,23.36,23.33,23.36,144690.0
2015-08-25 12:20:00,23.35,23.41,23.35,23.41,65064.0,23.35,23.41,23.35,23.41,65064.0
2015-08-25 12:25:00,23.4,23.4,23.37,23.38,39102.0,23.4,23.4,23.37,23.38,39102.0
2015-08-25 12:30:00,23.38,23.39,23.35,23.37,19200.0,23.38,23.39,23.35,23.37,19200.0
2015-08-25 12:35:00,23.36,23.37,23.28,23.28,38190.0,23.36,23.37,23.28,23.28,38190.0
2015-08-25 12:40:00,23.28,23.35,23.28,23.33,43374.0,23.28,23.35,23.28,23.33,43374.0
2015-08-25 12:45:00,23.33,23.33,23.29,23.3,31098.0,23.33,23.33,23.29,23.3,31098.0
2015-08-25 12:50:00,23.31,23.32,23.28,23.29,25278.0,23.31,23.32,23.28,23.29,25278.0
2015-08-25 12:55:00,23.29,23.29,23.23,23.23,22968.0,23.29,23.29,23.23,23.23,22968.0
2015-08-25 13:00:00,23.24,23.24,23.2,23.22,19314.0,23.24,23.24,23.2,23.22,19314.0
2015-08-25 13:05:00,23.22,23.24,23.22,23.23,18876.0,23.22,23.24,23.22,23.23,18876.0
2015-08-25 13:10:00,23.23,23.24,23.22,23.23,37800.0,23.23,23.24,23.22,23.23,37800.0
2015-08-25 13:15:00,23.22,23.23,23.17,23.17,54174.0,23.22,23.23,23.17,23.17,54174.0
2015-08-25 13:20:00,23.17,23.22,23.17,23.22,70872.0,23.17,23.22,23.17,23.22,70872.0
2015-08-25 13:25:00,23.22,23.22,23.09,23.1,108798.0,23.22,23.22,23.09,23.1,108798.0
2015-08-25 13:30:00,23.1,23.16,23.08,23.15,163890.0,23.1,23.16,23.08,23.15,163890.0
2015-08-25 13:35:00,23.15,23.19,23.15,23.18,59400.0,23.15,23.19,23.15,23.18,59400.0
2015-08-25 13:40:00,23.18,23.18,23.1,23.1,107196.0,23.18,23.18,23.1,23.1,107196.0
2015-08-25 13:45:00,23.08,23.15,23.08,23.15,68592.0,23.08,23.15,23.08,23.15,68592.0
2015-08-25 13:50:00,23.15,23.17,23.11,23.16,83424.0,23.15,23.17,23.11,23.16,83424.0
2015-08-25 13:55:00,23.16,23.23,23.15,23.2,70794.0,23.16,23.23,23.15,23.2,70794.0
2015-08-25 14:00:00,23.19,23.21,23.15,23.18,114150.0,23.19,23.21,23.15,23.18,114150.0
2015-08-25 14:05:00,23.16,23.2,23.14,23.17,57972.0,23.16,23.2,23.14,23.17,57972.0
2015-08-25 14:10:00,23.16,23.16,23.08,23.1,30960.0,23.16,23.16,23.08,23.1,30960.0
2015-08-25 14:15:00,23.12,23.17,23.08,23.16,133146.0,23.12,23.17,23.08,23.16,133146.0
2015-08-25 14:20:00,23.15,23.2,23.15,23.19,24600.0,23.15,23.2,23.15,23.19,24600.0
2015-08-25 14:25:00,23.19,23.19,23.15,23.17,20130.0,23.19,23.19,23.15,23.17,20130.0
2015-08-25 14:30:00,23.18,23.19,23.17,23.18,51258.0,23.18,23.19,23.17,23.18,51258.0
2015-08-25 14:35:00,23.16,23.18,23.12,23.14,32682.0,23.16,23.18,23.12,23.14,32682.0
2015-08-25 14:40:00,23.14,23.18,23.14,23.15,63258.0,23.14,23.18,23.14,23.15,63258.0
2015-08-25 14:45:00,23.14,23.2,23.14,23.2,37536.0,23.14,23.2,23.14,23.2,37536.0
2015-08-25 14:50:00,23.22,23.29,23.22,23.24,66270.0,23.22,23.29,23.22,23.24,66270.0
2015-08-25 14:55:00,23.24,23.25,23.21,23.22,47376.0,23.24,23.25,23.21,23.22,47376.0
2015-08-25 15:00:00,23.23,23.26,23.21,23.25,76812.0,23.23,23.26,23.21,23.25,76812.0
2015-08-25 15:05:00,23.23,23.23,23.19,23.2,70806.0,23.23,23.23,23.19,23.2,70806.0
2015-08-25 15:10:00,23.2,23.22,23.2,23.21,44100.0,23.2,23.22,23.2,23.21,44100.0
2015-08-25 15:15:00,23.21,23.21,23.11,23.12,106098.0,23.21,23.21,23.11,23.12,106098.0
2015-08-25 15:20:00,23.11,23.11,23.03,23.04,85344.0,23.11,23.11,23.03,23.04,85344.0
2015-08-25 15:25:00,23.04,23.06,23.01,23.01,157332.0,23.04,23.06,23.01,23.01,157332.0
2015-08-25 15:30:00,23.0,23.02,22.92,22.94,124044.0,23.0,23.02,22.92,22.94,124044.0
2015-08-25 15:35:00,22.95,22.97,22.83,22.84,160506.0,22.95,22.97,22.83,22.84,160506.0
2015-08-25 15:40:00,22.84,22.9,22.81,22.85,145134.0,22.84,22.9,22.81,22.85,145134.0
2015-08-25 15:45:00,22.85,22.85,22.79,22.79,219618.0,22.85,22.85,22.79,22.79,219618.0
2015-08-25 15:50:00,22.8,22.85,22.75,22.84,311868.0,22.8,22.85,22.75,22.84,311868.0
2015-08-25 15:55:00,22.84,22.84,22.64,22.64,566526.0,22.84,22.84,22.64,22.64,566526.0
2015-08-26 09:30:00,23.03,23.3,22.99,23.01,111270.0,23.03,23.3,22.99,23.01,111270.0
2015-08-26 09:35:00,22.99,23.01,22.81,22.96,55404.0,22.99,23.01,22.81,22.96,55404.0
2015-08-26 09:40:00,22.96,23.0,22.84,22.95,72414.0,22.96,23.0,22.84,22.95,72414.0
2015-08-26 09:45:00,22.95,23.0,22.94,22.97,113130.0,22.95,23.0,22.94,22.97,113130.0
2015-08-26 09:50:00,22.97,22.97,22.8,22.89,83844.0,22.97,22.97,22.8,22.89,83844.0
2015-08-26 09:55:00,22.87,22.95,22.82,22.9,42108.0,22.87,22.95,22.82,22.9,42108.0
2015-08-26 10:00:00,22.91,22.95,22.86,22.9,39162.0,22.91,22.95,22.86,22.9,39162.0
2015-08-26 10:05:00,22.9,22.97,22.86,22.88,70800.0,22.9,22.97,22.86,22.88,70800.0
2015-08-26 10:10:00,22.91,22.93,22.8,22.82,71730.0,22.91,22.93,22.8,22.82,71730.0
2015-08-26 10:15:00,22.87,22.87,22.63,22.68,68064.0,22.87,22.87,22.63,22.68,68064.0
2015-08-26 10:20:00,22.67,22.73,22.63,22.67,33426.0,22.67,22.73,22.63,22.67,33426.0
2015-08-26 10:25:00,22.69,22.72,22.63,22.69,72498.0,22.69,22.72,22.63,22.69,72498.0
2015-08-26 10:30:00,22.68,22.8,22.65,22.77,70200.0,22.68,22.8,22.65,22.77,70200.0
2015-08-26 10:35:00,22.77,22.78,22.68,22.73,47298.0,22.77,22.78,22.68,22.73,47298.0
2015-08-26 10:40:00,22.72,22.73,22.68,22.73,57096.0,22.72,22.73,22.68,22.73,57096.0
2015-08-26 10:45:00,22.72,22.78,22.71,22.78,110376.0,22.72,22.78,22.71,22.78,110376.0
2015-08-26 10:50:00,22.77,22.87,22.75,22.83,23118.0,22.77,22.87,22.75,22.83,23118.0
2015-08-26 10:55:00,22.83,22.85,22.79,22.82,121008.0,22.83,22.85,22.79,22.82,121008.0
2015-08-26 11:00:00,22.82,22.82,22.73,22.78,24600.0,22.82,22.82,22.73,22.78,24600.0
2015-08-26 11:05:00,22.78,22.78,22.68,22.68,71994.0,22.78,22.78,22.68,22.68,71994.0
2015-08-26 11:10:00,22.7,22.74,22.67,22.74,26400.0,22.7,22.74,22.67,22.74,26400.0
2015-08-26 11:15:00,22.74,22.76,22.74,22.75,30150.0,22.74,22.76,22.74,22.75,30150.0
2015-08-26 11:20:00,22.72,22.73,22.64,22.65,45912.0,22.72,22.73,22.64,22.65,45912.0
2015-08-26 11:25:00,22.65,22.72,22.65,22.71,66600.0,22.65,22.72,22.65,22.71,66600.0
2015-08-26 11:30:00,22.67,22.71,22.63,22.65,73758.0,22.67,22.71,22.63,22.65,73758.0
2015-08-26 11:35:00,22.63,22.64,22.53,22.54,54894.0,22.63,22.64,22.53,22.54,54894.0
2015-08-26 11:40:00,22.55,22.61,22.55,22.6,22734.0,22.55,22.61,22.55,22.6,22734.0
2015-08-26 11:45:00,22.59,22.6,22.52,22.6,43560.0,22.59,22.6,22.52,22.6,43560.0
2015-08-26 11:50:00,22.61,22.65,22.59,22.65,48690.0,22.61,22.65,22.59,22.65,48690.0
2015-08-26 11:55:00,22.65,22.66,22.6,22.63,18342.0,22.65,22.66,22.6,22.63,18342.0
2015-08-26 12:00:00,22.61,22.64,22.57,22.6,85662.0,22.61,22.64,22.57,22.6,85662.0
2015-08-26 12:05:00,22.6,22.65,22.6,22.65,107496.0,22.6,22.65,22.6,22.65,107496.0
2015-08-26 12:10:00,22.63,22.64,22.58,22.58,30000.0,22.63,22.64,22.58,22.58,30000.0
2015-08-26 12:15:00,22.6,22.67,22.6,22.62,36372.0,22.6,22.67,22.6,22.62,36372.0
2015-08-26 12:20:00,22.64,22.65,22.56,22.57,20556.0,22.64,22.65,22.56,22.57,20556.0
2015-08-26 12:25:00,22.56,22.6,22.54,22.55,47700.0,22.56,22.6,22.54,22.55,47700.0
2015-08-26 12:30:00,22.56,22.58,22.5,22.5,48996.0,22.56,22.58,22.5,22.5,48996.0
2015-08-26 12:35:00,22.52,22.55,22.49,22.49,41508.0,22.52,22.55,22.49,22.49,41508.0
2015-08-26 12:40:00,22.5,22.56,22.48,22.5,104034.0,22.5,22.56,22.48,22.5,104034.0
2015-08-26 12:45:00,22.51,22.69,22.5,22.61,136566.0,22.51,22.69,22.5,22.61,136566.0
2015-08-26 12:50:00,22.59,22.63,22.54,22.6,33540.0,22.59,22.63,22.54,22.6,33540.0
2015-08-26 12:55:00,22.6,22.67,22.59,22.67,22320.0,22.6,22.67,22.59,22.67,22320.0
2015-08-26 13:00:00,22.65,22.77,22.65,22.72,26400.0,22.65,22.77,22.65,22.72,26400.0
2015-08-26 13:05:00,22.71,22.71,22.61,22.62,18000.0,22.71,22.71,22.61,22.62,18000.0
2015-08-26 13:10:00,22.6,22.68,22.6,22.64,37416.0,22.6,22.68,22.6,22.64,37416.0
2015-08-26 13:15:00,22.64,22.69,22.63,22.68,21180.0,22.64,22.69,22.63,22.68,21180.0
2015-08-26 13:20:00,22.69,22.85,22.69,22.85,37650.0,22.69,22.85,22.69,22.85,37650.0
2015-08-26 13:25:00,22.85,22.85,22.74,22.83,47700.0,22.85,22.85,22.74,22.83,47700.0
2015-08-26 13:30:00,22.82,22.82,22.75,22.8,50502.0,22.82,22.82,22.75,22.8,50502.0
2015-08-26 13:35:00,22.79,22.91,22.77,22.91,40560.0,22.79,22.91,22.77,22.91,40560.0
2015-08-26 13:40:00,22.88,22.91,22.85,22.86,19950.0,22.88,22.91,22.85,22.86,19950.0
2015-08-26 13:45:00,22.86,22.88,22.77,22.81,32496.0,22.86,22.88,22.77,22.81,32496.0
2015-08-26 13:50:00,22.84,22.91,22.82,22.86,36012.0,22.84,22.91,22.82,22.86,36012.0
2015-08-26 13:55:00,22.89,22.91,22.84,22.9,47964.0,22.89,22.91,22.84,22.9,47964.0
2015-08-26 14:00:00,22.88,22.89,22.81,22.86,76500.0,22.88,22.89,22.81,22.86,76500.0
2015-08-26 14:05:00,22.86,22.94,22.86,22.89,68082.0,22.86,22.94,22.86,22.89,68082.0
2015-08-26 14:10:00,22.9,22.95,22.86,22.87,82956.0,22.9,22.95,22.86,22.87,82956.0
2015-08-26 14:15:00,22.87,22.89,22.79,22.79,21816.0,22.87,22.89,22.79,22.79,21816.0
2015-08-26 14:20:00,22.79,22.88,22.77,22.86,32250.0,22.79,22.88,22.77,22.86,32250.0
2015-08-26 14:25:00,22.86,22.9,22.83,22.88,30252.0,22.86,22.9,22.83,22.88,30252.0
2015-08-26 14:30:00,22.87,22.9,22.81,22.9,23700.0,22.87,22.9,22.81,22.9,23700.0
2015-08-26 14:35:00,22.9,22.97,22.89,22.96,34650.0,22.9,22.97,22.89,22.96,34650.0
2015-08-26 14:40:00,22.97,23.0,22.94,22.99,44886.0,22.97,23.0,22.94,22.99,44886.0
2015-08-26 14:45:00,23.0,23.05,22.96,22.98,119676.0,23.0,23.05,22.96,22.98,119676.0
2015-08-26 14:50:00,23.0,23.09,23.0,23.04,40500.0,23.0,23.09,23.0,23.04,40500.0
2015-08-26 14:55:00,23.04,23.1,22.99,23.07,61764.0,23.04,23.1,22.99,23.07,61764.0
2015-08-26 15:00:00,23.1,23.1,23.03,23.08,88212.0,23.1,23.1,23.03,23.08,88212.0
2015-08-26 15:05:00,23.08,23.22,23.08,23.22,85194.0,23.08,23.22,23.08,23.22,85194.0
2015-08-26 15:10:00,23.24,23.32,23.22,23.28,217530.0,23.24,23.32,23.22,23.28,217530.0
2015-08-26 15:15:00,23.28,23.32,23.2,23.3,96666.0,23.28,23.32,23.2,23.3,96666.0
2015-08-26 15:20:00,23.3,23.32,23.23,23.29,86526.0,23.3,23.32,23.23,23.29,86526.0
2015-08-26 15:25:00,23.27,23.32,23.22,23.29,209514.0,23.27,23.32,23.22,23.29,209514.0
2015-08-26 15:30:00,23.29,23.33,23.26,23.33,99480.0,23.29,23.33,23.26,23.33,99480.0
2015-08-26 15:35:00,23.31,23.32,23.25,23.25,69942.0,23.31,23.32,23.25,23.25,69942.0
2015-08-26 15:40:00,23.26,23.39,23.23,23.36,58794.0,23.26,23.39,23.23,23.36,58794.0
2015-08-26 15:45:00,23.36,23.41,23.27,23.3,90906.0,23.36,23.41,23.27,23.3,90906.0
2015-08-26 15:50:00,23.29,23.37,23.29,23.36,143904.0,23.29,23.37,23.29,23.36,143904.0
2015-08-26 15:55:00,23.38,23.39,23.28,23.36,274950.0,23.38,23.39,23.28,23.36,274950.0
2015-08-27 09:30:00,23.44,24.12,23.42,24.04,369744.0,23.44,24.12,23.42,24.04,369744.0
2015-08-27 09:35:00,24.04,24.07,23.84,23.91,248682.0,24.04,24.07,23.84,23.91,248682.0
2015-08-27 09:40:00,23.92,24.04,23.88,24.04,144456.0,23.92,24.04,23.88,24.04,144456.0
2015-08-27 09:45:00,24.02,24.17,24.02,24.17,275874.0,24.02,24.17,24.02,24.17,275874.0
2015-08-27 09:50:00,24.17,24.28,24.07,24.08,193842.0,24.17,24.28,24.07,24.08,193842.0
2015-08-27 09:55:00,24.09,24.09,23.9,23.95,61992.0,24.09,24.09,23.9,23.95,61992.0
2015-08-27 10:00:00,23.92,24.02,23.87,23.92,51240.0,23.92,24.02,23.87,23.92,51240.0
2015-08-27 10:05:00,23.89,24.07,23.85,24.0,93030.0,23.89,24.07,23.85,24.0,93030.0
2015-08-27 10:10:00,24.01,24.07,24.01,24.02,73878.0,24.01,24.07,24.01,24.02,73878.0
2015-08-27 10:15:00,24.04,24.11,24.0,24.03,82980.0,24.04,24.11,24.0,24.03,82980.0
2015-08-27 10:20:00,24.07,24.08,23.98,24.07,86724.0,24.07,24.08,23.98,24.07,86724.0
2015-08-27 10:25:00,24.07,24.09,23.98,24.03,48210.0,24.07,24.09,23.98,24.03,48210.0
2015-08-27 10:30:00,23.99,24.07,23.97,24.0,105744.0,23.99,24.07,23.97,24.0,105744.0
2015-08-27 10:35:00,24.0,24.09,24.0,24.06,59700.0,24.0,24.09,24.0,24.06,59700.0
2015-08-27 10:40:00,24.04,24.05,23.96,24.0,41046.0,24.04,24.05,23.96,24.0,41046.0
2015-08-27 10:45:00,24.02,24.13,24.02,24.13,118122.0,24.02,24.13,24.02,24.13,118122.0
2015-08-27 10:50:00,24.12,24.15,24.04,24.05,98502.0,24.12,24.15,24.04,24.05,98502.0
2015-08-27 10:55:00,24.07,24.07,23.99,24.06,52122.0,24.07,24.07,23.99,24.06,52122.0
2015-08-27 11:00:00,24.05,24.18,24.04,24.18,118650.0,24.05,24.18,24.04,24.18,118650.0
2015-08-27 11:05:00,24.15,24.19,24.12,24.12,79962.0,24.15,24.19,24.12,24.12,79962.0
2015-08-27 11:10:00,24.11,24.17,24.1,24.12,97080.0,24.11,24.17,24.1,24.12,97080.0
2015-08-27 11:15:00,24.1,24.12,24.03,24.1,39684.0,24.1,24.12,24.03,24.1,39684.0
2015-08-27 11:20:00,24.07,24.08,24.02,24.07,36258.0,24.07,24.08,24.02,24.07,36258.0
2015-08-27 11:25:00,24.07,24.11,24.05,24.1,166782.0,24.07,24.11,24.05,24.1,166782.0
2015-08-27 11:30:00,24.11,24.11,24.07,24.09,66636.0,24.11,24.11,24.07,24.09,66636.0
2015-08-27 11:35:00,24.09,24.1,24.07,24.08,44034.0,24.09,24.1,24.07,24.08,44034.0
2015-08-27 11:40:00,24.07,24.15,24.07,24.15,61704.0,24.07,24.15,24.07,24.15,61704.0
2015-08-27 11:45:00,24.13,24.21,24.12,24.19,65436.0,24.13,24.21,24.12,24.19,65436.0
2015-08-27 11:50:00,24.22,24.26,24.19,24.22,65226.0,24.22,24.26,24.19,24.22,65226.0
2015-08-27 11:55:00,24.22,24.22,24.17,24.17,57438.0,24.22,24.22,24.17,24.17,57438.0
2015-08-27 12:00:00,24.17,24.18,24.15,24.17,49680.0,24.17,24.18,24.15,24.17,49680.0
2015-08-27 12:05:00,24.18,24.21,24.14,24.18,50628.0,24.18,24.21,24.14,24.18,50628.0
2015-08-27 12:10:00,24.16,24.18,24.14,24.18,45672.0,24.16,24.18,24.14,24.18,45672.0
2015-08-27 12:15:00,24.17,24.18,24.15,24.17,39750.0,24.17,24.18,24.15,24.17,39750.0
2015-08-27 12:20:00,24.16,24.17,24.13,24.13,32154.0,24.16,24.17,24.13,24.13,32154.0
2015-08-27 12:25:00,24.13,24.15,24.12,24.13,33900.0,24.13,24.15,24.12,24.13,33900.0
2015-08-27 12:30:00,24.13,24.14,24.11,24.11,35100.0,24.13,24.14,24.11,24.11,35100.0
2015-08-27 12:35:00,24.11,24.16,24.08,24.16,40878.0,24.11,24.16,24.08,24.16,40878.0
2015-08-27 12:40:00,24.15,24.16,24.08,24.08,36984.0,24.15,24.16,24.08,24.08,36984.0
2015-08-27 12:45:00,24.08,24.14,24.08,24.12,40632.0,24.08,24.14,24.08,24.12,40632.0
2015-08-27 12:50:00,24.13,24.28,24.13,24.22,79800.0,24.13,24.28,24.13,24.22,79800.0
2015-08-27 12:55:00,24.22,24.25,24.2,24.25,60150.0,24.22,24.25,24.2,24.25,60150.0
2015-08-27 13:00:00,24.25,24.26,24.2,24.22,61710.0,24.25,24.26,24.2,24.22,61710.0
2015-08-27 13:05:00,24.22,24.24,24.19,24.22,65112.0,24.22,24.24,24.19,24.22,65112.0
2015-08-27 13:10:00,24.23,24.24,24.21,24.21,25962.0,24.23,24.24,24.21,24.21,25962.0
2015-08-27 13:15:00,24.22,24.26,24.21,24.26,60462.0,24.22,24.26,24.21,24.26,60462.0
2015-08-27 13:20:00,24.25,24.28,24.21,24.25,96000.0,24.25,24.28,24.21,24.25,96000.0
2015-08-27 13:25:00,24.25,24.3,24.24,24.29,80148.0,24.25,24.3,24.24,24.29,80148.0
2015-08-27 13:30:00,24.28,24.3,24.22,24.22,68952.0,24.28,24.3,24.22,24.22,68952.0
2015-08-27 13:35:00,24.23,24.23,24.16,24.16,114918.0,24.23,24.23,24.16,24.16,114918.0
2015-08-27 13:40:00,24.15,24.28,24.15,24.28,68154.0,24.15,24.28,24.15,24.28,68154.0
2015-08-27 13:45:00,24.26,24.29,24.21,24.26,76872.0,24.26,24.29,24.21,24.26,76872.0
2015-08-27 13:50:00,24.25,24.32,24.24,24.31,50772.0,24.25,24.32,24.24,24.31,50772.0
2015-08-27 13:55:00,24.32,24.34,24.28,24.34,80442.0,24.32,24.34,24.28,24.34,80442.0
2015-08-27 14:00:00,24.36,24.37,24.3,24.35,94584.0,24.36,24.37,24.3,24.35,94584.0
2015-08-27 14:05:00,24.33,24.36,24.3,24.3,76800.0,24.33,24.36,24.3,24.3,76800.0
2015-08-27 14:10:00,24.3,24.35,24.27,24.27,95838.0,24.3,24.35,24.27,24.27,95838.0
2015-08-27 14:15:00,24.29,24.29,24.16,24.19,84438.0,24.29,24.29,24.16,24.19,84438.0
2015-08-27 14:20:00,24.18,24.25,24.18,24.25,66876.0,24.18,24.25,24.18,24.25,66876.0
2015-08-27 14:25:00,24.25,24.28,24.13,24.16,124260.0,24.25,24.28,24.13,24.16,124260.0
2015-08-27 14:30:00,24.13,24.2,24.13,24.15,82632.0,24.13,24.2,24.13,24.15,82632.0
2015-08-27 14:35:00,24.14,24.22,24.14,24.21,109884.0,24.14,24.22,24.14,24.21,109884.0
2015-08-27 14:40:00,24.21,24.21,24.12,24.12,101874.0,24.21,24.21,24.12,24.12,101874.0
2015-08-27 14:45:00,24.13,24.17,24.05,24.06,89820.0,24.13,24.17,24.05,24.06,89820.0
2015-08-27 14:50:00,24.05,24.13,24.03,24.11,51456.0,24.05,24.13,24.03,24.11,51456.0
2015-08-27 14:55:00,24.11,24.11,23.92,23.92,124128.0,24.11,24.11,23.92,23.92,124128.0
2015-08-27 15:00:00,23.94,24.01,23.87,23.87,90756.0,23.94,24.01,23.87,23.87,90756.0
2015-08-27 15:05:00,23.87,23.96,23.83,23.96,148146.0,23.87,23.96,23.83,23.96,148146.0
2015-08-27 15:10:00,23.94,23.97,23.9,23.91,94170.0,23.94,23.97,23.9,23.91,94170.0
2015-08-27 15:15:00,23.92,24.05,23.9,24.01,109656.0,23.92,24.05,23.9,24.01,109656.0
2015-08-27 15:20:00,24.0,24.0,23.92,23.98,103956.0,24.0,24.0,23.92,23.98,103956.0
2015-08-27 15:25:00,23.97,24.11,23.93,24.06,203130.0,23.97,24.11,23.93,24.06,203130.0
2015-08-27 15:30:00,24.06,24.17,24.03,24.13,151710.0,24.06,24.17,24.03,24.13,151710.0
2015-08-27 15:35:00,24.11,24.12,24.04,24.07,110070.0,24.11,24.12,24.04,24.07,110070.0
2015-08-27 15:40:00,24.08,24.2,24.06,24.15,106914.0,24.08,24.2,24.06,24.15,106914.0
2015-08-27 15:45:00,24.17,24.22,24.16,24.2,223392.0,24.17,24.22,24.16,24.2,223392.0
2015-08-27 15:50:00,24.21,24.24,24.17,24.18,199656.0,24.21,24.24,24.17,24.18,199656.0
2015-08-27 15:55:00,24.2,24.29,24.19,24.27,360774.0,24.2,24.29,24.19,24.27,360774.0
2015-08-28 09:30:00,24.18,24.4,24.04,24.37,167694.0,24.18,24.4,24.04,24.37,167694.0
2015-08-28 09:35:00,24.39,24.48,24.24,24.31,108528.0,24.39,24.48,24.24,24.31,108528.0
2015-08-28 09:40:00,24.32,24.39,24.21,24.36,135972.0,24.32,24.39,24.21,24.36,135972.0
2015-08-28 09:45:00,24.32,24.34,24.16,24.21,75492.0,24.32,24.34,24.16,24.21,75492.0
2015-08-28 09:50:00,24.14,24.24,24.08,24.11,57012.0,24.14,24.24,24.08,24.11,57012.0
2015-08-28 09:55:00,24.11,24.22,24.06,24.19,81162.0,24.11,24.22,24.06,24.19,81162.0
2015-08-28 10:00:00,24.18,24.18,24.06,24.1,94746.0,24.18,24.18,24.06,24.1,94746.0
2015-08-28 10:05:00,24.09,24.12,24.0,24.0,50778.0,24.09,24.12,24.0,24.0,50778.0
2015-08-28 10:10:00,24.03,24.1,23.98,24.01,51864.0,24.03,24.1,23.98,24.01,51864.0
2015-08-28 10:15:00,24.05,24.11,24.03,24.03,199224.0,24.05,24.11,24.03,24.03,199224.0
2015-08-28 10:20:00,24.02,24.02,23.89,23.92,67446.0,24.02,24.02,23.89,23.92,67446.0
2015-08-28 10:25:00,23.96,24.03,23.92,23.92,72456.0,23.96,24.03,23.92,23.92,72456.0
2015-08-28 10:30:00,23.93,24.09,23.93,24.09,108264.0,23.93,24.09,23.93,24.09,108264.0
2015-08-28 10:35:00,24.05,24.15,24.04,24.15,66852.0,24.05,24.15,24.04,24.15,66852.0
2015-08-28 10:40:00,24.14,24.14,24.03,24.04,53004.0,24.14,24.14,24.03,24.04,53004.0
2015-08-28 10:45:00,24.06,24.11,24.03,24.1,76800.0,24.06,24.11,24.03,24.1,76800.0
2015-08-28 10:50:00,24.1,24.13,24.04,24.06,56400.0,24.1,24.13,24.04,24.06,56400.0
2015-08-28 10:55:00,24.08,24.1,24.05,24.06,55806.0,24.08,24.1,24.05,24.06,55806.0
2015-08-28 11:00:00,24.06,24.11,24.05,24.08,40254.0,24.06,24.11,24.05,24.08,40254.0
2015-08-28 11:05:00,24.09,24.11,24.03,24.07,177498.0,24.09,24.11,24.03,24.07,177498.0
2015-08-28 11:10:00,24.08,24.08,24.04,24.04,24732.0,24.08,24.08,24.04,24.04,24732.0
2015-08-28 11:15:00,24.06,24.07,24.03,24.06,61338.0,24.06,24.07,24.03,24.06,61338.0
2015-08-28 11:20:00,24.05,24.08,24.04,24.07,52458.0,24.05,24.08,24.04,24.07,52458.0
2015-08-28 11:25:00,24.06,24.12,24.06,24.09,54738.0,24.06,24.12,24.06,24.09,54738.0
2015-08-28 11:30:00,24.08,24.12,24.07,24.07,45000.0,24.08,24.12,24.07,24.07,45000.0
2015-08-28 11:35:00,24.07,24.09,23.98,23.99,44412.0,24.07,24.09,23.98,23.99,44412.0
2015-08-28 11:40:00,23.98,23.98,23.86,23.86,54000.0,23.98,23.98,23.86,23.86,54000.0
2015-08-28 11:45:00,23.86,23.91,23.84,23.86,215856.0,23.86,23.91,23.84,23.86,215856.0
2015-08-28 11:50:00,23.86,23.92,23.86,23.86,41520.0,23.86,23.92,23.86,23.86,41520.0
2015-08-28 11:55:00,23.86,23.86,23.82,23.83,90090.0,23.86,23.86,23.82,23.83,90090.0
2015-08-28 12:00:00,23.84,23.86,23.81,23.83,48660.0,23.84,23.86,23.81,23.83,48660.0
2015-08-28 12:05:00,23.85,23.86,23.78,23.78,30120.0,23.85,23.86,23.78,23.78,30120.0
2015-08-28 12:10:00,23.76,23.81,23.74,23.8,29898.0,23.76,23.81,23.74,23.8,29898.0
2015-08-28 12:15:00,23.78,23.84,23.77,23.82,26400.0,23.78,23.84,23.77,23.82,26400.0
2015-08-28 12:20:00,23.8,23.82,23.74,23.74,34800.0,23.8,23.82,23.74,23.74,34800.0
2015-08-28 12:25:00,23.73,23.8,23.73,23.79,112212.0,23.73,23.8,23.73,23.79,112212.0
2015-08-28 12:30:00,23.78,23.81,23.77,23.77,18108.0,23.78,23.81,23.77,23.77,18108.0
2015-08-28 12:35:00,23.77,23.78,23.71,23.71,29700.0,23.77,23.78,23.71,23.71,29700.0
2015-08-28 12:40:00,23.71,23.76,23.7,23.75,47532.0,23.71,23.76,23.7,23.75,47532.0
2015-08-28 12:45:00,23.75,23.82,23.72,23.79,66000.0,23.75,23.82,23.72,23.79,66000.0
2015-08-28 12:50:00,23.8,23.8,23.75,23.76,29400.0,23.8,23.8,23.75,23.76,29400.0
2015-08-28 12:55:00,23.78,23.78,23.74,23.77,40800.0,23.78,23.78,23.74,23.77,40800.0
2015-08-28 13:00:00,23.76,23.79,23.75,23.76,49800.0,23.76,23.79,23.75,23.76,49800.0
2015-08-28 13:05:00,23.78,23.84,23.76,23.83,76596.0,23.78,23.84,23.76,23.83,76596.0
2015-08-28 13:10:00,23.84,23.9,23.84,23.87,52152.0,23.84,23.9,23.84,23.87,52152.0
2015-08-28 13:15:00,23.87,23.92,23.86,23.91,25314.0,23.87,23.92,23.86,23.91,25314.0
2015-08-28 13:20:00,23.92,23.93,23.89,23.92,79026.0,23.92,23.93,23.89,23.92,79026.0
2015-08-28 13:25:00,23.92,23.93,23.82,23.82,41952.0,23.92,23.93,23.82,23.82,41952.0
2015-08-28 13:30:00,23.82,23.87,23.82,23.82,31500.0,23.82,23.87,23.82,23.82,31500.0
2015-08-28 13:35:00,23.82,23.87,23.79,23.82,64800.0,23.82,23.87,23.79,23.82,64800.0
2015-08-28 13:40:00,23.8,23.89,23.8,23.89,65148.0,23.8,23.89,23.8,23.89,65148.0
2015-08-28 13:45:00,23.86,23.89,23.86,23.87,86400.0,23.86,23.89,23.86,23.87,86400.0
2015-08-28 13:50:00,23.88,23.9,23.86,23.89,39300.0,23.88,23.9,23.86,23.89,39300.0
2015-08-28 13:55:00,23.87,23.89,23.83,23.83,28578.0,23.87,23.89,23.83,23.83,28578.0
2015-08-28 14:00:00,23.84,23.92,23.83,23.9,48588.0,23.84,23.92,23.83,23.9,48588.0
2015-08-28 14:05:00,23.89,23.93,23.86,23.9,65100.0,23.89,23.93,23.86,23.9,65100.0
2015-08-28 14:10:00,23.88,23.91,23.85,23.87,98754.0,23.88,23.91,23.85,23.87,98754.0
2015-08-28 14:15:00,23.88,23.96,23.86,23.9,131274.0,23.88,23.96,23.86,23.9,131274.0
2015-08-28 14:20:00,23.92,23.98,23.92,23.94,43200.0,23.92,23.98,23.92,23.94,43200.0
2015-08-28 14:25:00,23.92,24.02,23.92,24.01,67800.0,23.92,24.02,23.92,24.01,67800.0
2015-08-28 14:30:00,24.02,24.03,23.98,24.0,78924.0,24.02,24.03,23.98,24.0,78924.0
2015-08-28 14:35:00,23.99,24.04,23.96,24.04,135204.0,23.99,24.04,23.96,24.04,135204.0
2015-08-28 14:40:00,24.04,24.04,23.99,24.01,48384.0,24.04,24.04,23.99,24.01,48384.0
2015-08-28 14:45:00,24.02,24.1,24.02,24.07,160254.0,24.02,24.1,24.02,24.07,160254.0
2015-08-28 14:50:00,24.08,24.09,24.04,24.06,117066.0,24.08,24.09,24.04,24.06,117066.0
2015-08-28 14:55:00,24.06,24.09,24.02,24.08,54444.0,24.06,24.09,24.02,24.08,54444.0
2015-08-28 15:00:00,24.09,24.09,24.02,24.07,80424.0,24.09,24.09,24.02,24.07,80424.0
2015-08-28 15:05:00,24.06,24.06,24.0,24.04,82200.0,24.06,24.06,24.0,24.04,82200.0
2015-08-28 15:10:00,24.04,24.1,23.98,24.05,207474.0,24.04,24.1,23.98,24.05,207474.0
2015-08-28 15:15:00,24.04,24.05,24.0,24.02,120864.0,24.04,24.05,24.0,24.02,120864.0
2015-08-28 15:20:00,24.02,24.04,23.95,23.96,96888.0,24.02,24.04,23.95,23.96,96888.0
2015-08-28 15:25:00,23.96,24.0,23.94,24.0,94746.0,23.96,24.0,23.94,24.0,94746.0
2015-08-28 15:30:00,23.99,24.02,23.96,23.98,170808.0,23.99,24.02,23.96,23.98,170808.0
2015-08-28 15:35:00,23.98,24.02,23.95,24.01,130686.0,23.98,24.02,23.95,24.01,130686.0
2015-08-28 15:40:00,24.02,24.02,23.94,24.0,131850.0,24.02,24.02,23.94,24.0,131850.0
2015-08-28 15:45:00,24.0,24.03,23.98,24.01,171036.0,24.0,24.03,23.98,24.01,171036.0
2015-08-28 15:50:00,24.01,24.1,24.01,24.06,181440.0,24.01,24.1,24.01,24.06,181440.0
2015-08-28 15:55:00,24.07,24.13,24.06,24.11,413724.0,24.07,24.13,24.06,24.11,413724.0
2015-08-31 09:30:00,24.06,24.16,24.02,24.15,119328.0,24.06,24.16,24.02,24.15,119328.0
2015-08-31 09:35:00,24.16,24.36,24.16,24.21,33384.0,24.16,24.36,24.16,24.21,33384.0
2015-08-31 09:40:00,24.23,24.34,24.19,24.23,41112.0,24.23,24.34,24.19,24.23,41112.0
2015-08-31 09:45:00,24.2,24.3,24.2,24.25,27918.0,24.2,24.3,24.2,24.25,27918.0
2015-08-31 09:50:00,24.21,24.26,24.11,24.11,67944.0,24.21,24.26,24.11,24.11,67944.0
2015-08-31 09:55:00,24.16,24.16,23.9,23.9,29688.0,24.16,24.16,23.9,23.9,29688.0
2015-08-31 10:00:00,23.97,24.0,23.88,24.0,23400.0,23.97,24.0,23.88,24.0,23400.0
2015-08-31 10:05:00,23.95,24.07,23.94,24.07,32304.0,23.95,24.07,23.94,24.07,32304.0
2015-08-31 10:10:00,24.07,24.08,24.02,24.07,57348.0,24.07,24.08,24.02,24.07,57348.0
2015-08-31 10:15:00,24.05,24.13,24.05,24.09,32760.0,24.05,24.13,24.05,24.09,32760.0
2015-08-31 10:20:00,24.1,24.15,24.08,24.13,45330.0,24.1,24.15,24.08,24.13,45330.0
2015-08-31 10:25:00,24.14,24.2,24.11,24.15,39600.0,24.14,24.2,24.11,24.15,39600.0
2015-08-31 10:30:00,24.19,24.19,24.08,24.11,49992.0,24.19,24.19,24.08,24.11,49992.0
2015-08-31 10:35:00,24.09,24.18,24.08,24.14,44778.0,24.09,24.18,24.08,24.14,44778.0
2015-08-31 10:40:00,24.11,24.13,24.07,24.13,27042.0,24.11,24.13,24.07,24.13,27042.0
2015-08-31 10:45:00,24.11,24.13,24.08,24.08,35352.0,24.11,24.13,24.08,24.08,35352.0
2015-08-31 10:50:00,24.06,24.07,24.01,24.07,24006.0,24.06,24.07,24.01,24.07,24006.0
2015-08-31 10:55:00,24.06,24.06,23.94,23.94,21600.0,24.06,24.06,23.94,23.94,21600.0
2015-08-31 11:00:00,23.93,23.93,23.86,23.86,27600.0,23.93,23.93,23.86,23.86,27600.0
2015-08-31 11:05:00,23.86,23.9,23.85,23.87,57090.0,23.86,23.9,23.85,23.87,57090.0
2015-08-31 11:10:00,23.86,23.9,23.84,23.9,67674.0,23.86,23.9,23.84,23.9,67674.0
2015-08-31 11:15:00,23.92,23.96,23.9,23.91,33288.0,23.92,23.96,23.9,23.91,33288.0
2015-08-31 11:20:00,23.91,23.94,23.87,23.88,89904.0,23.91,23.94,23.87,23.88,89904.0
2015-08-31 11:25:00,23.88,23.92,23.86,23.86,29400.0,23.88,23.92,23.86,23.86,29400.0
2015-08-31 11:30:00,23.86,23.86,23.82,23.85,24300.0,23.86,23.86,23.82,23.85,24300.0
2015-08-31 11:35:00,23.82,23.86,23.8,23.85,36552.0,23.82,23.86,23.8,23.85,36552.0
2015-08-31 11:40:00,23.88,23.93,23.87,23.91,59664.0,23.88,23.93,23.87,23.91,59664.0
2015-08-31 11:45:00,23.9,23.9,23.81,23.84,27000.0,23.9,23.9,23.81,23.84,27000.0
2015-08-31 11:50:00,23.83,23.85,23.79,23.79,40218.0,23.83,23.85,23.79,23.79,40218.0
2015-08-31 11:55:00,23.79,23.82,23.77,23.82,84900.0,23.79,23.82,23.77,23.82,84900.0
2015-08-31 12:00:00,23.83,23.87,23.82,23.82,22638.0,23.83,23.87,23.82,23.82,22638.0
2015-08-31 12:05:00,23.84,23.85,23.8,23.8,16800.0,23.84,23.85,23.8,23.8,16800.0
2015-08-31 12:10:00,23.76,23.8,23.76,23.77,17700.0,23.76,23.8,23.76,23.77,17700.0
2015-08-31 12:15:00,23.81,23.83,23.79,23.83,9156.0,23.81,23.83,23.79,23.83,9156.0
2015-08-31 12:20:00,23.81,23.81,23.76,23.76,12000.0,23.81,23.81,23.76,23.76,12000.0
2015-08-31 12:25:00,23.77,23.87,23.75,23.87,25164.0,23.77,23.87,23.75,23.87,25164.0
2015-08-31 12:30:00,23.84,23.84,23.8,23.8,12894.0,23.84,23.84,23.8,23.8,12894.0
2015-08-31 12:35:00,23.82,23.84,23.78,23.82,16800.0,23.82,23.84,23.78,23.82,16800.0
2015-08-31 12:40:00,23.82,23.82,23.77,23.77,11460.0,23.82,23.82,23.77,23.77,11460.0
2015-08-31 12:45:00,23.8,23.81,23.78,23.78,18186.0,23.8,23.81,23.78,23.78,18186.0
2015-08-31 12:50:00,23.78,23.81,23.78,23.81,13200.0,23.78,23.81,23.78,23.81,13200.0
2015-08-31 12:55:00,23.8,23.82,23.76,23.81,16014.0,23.8,23.82,23.76,23.81,16014.0
2015-08-31 13:00:00,23.78,23.78,23.74,23.74,44844.0,23.78,23.78,23.74,23.74,44844.0
2015-08-31 13:05:00,23.77,23.77,23.72,23.74,23520.0,23.77,23.77,23.72,23.74,23520.0
2015-08-31 13:10:00,23.72,23.72,23.71,23.71,11550.0,23.72,23.72,23.71,23.71,11550.0
2015-08-31 13:15:00,23.72,23.72,23.65,23.65,124950.0,23.72,23.72,23.65,23.65,124950.0
2015-08-31 13:20:00,23.65,23.67,23.58,23.61,151134.0,23.65,23.67,23.58,23.61,151134.0
2015-08-31 13:25:00,23.61,23.67,23.61,23.67,13260.0,23.61,23.67,23.61,23.67,13260.0
2015-08-31 13:30:00,23.68,23.69,23.63,23.63,27714.0,23.68,23.69,23.63,23.63,27714.0
2015-08-31 13:35:00,23.65,23.69,23.65,23.68,15750.0,23.65,23.69,23.65,23.68,15750.0
2015-08-31 13:40:00,23.69,23.74,23.69,23.72,21912.0,23.69,23.74,23.69,23.72,21912.0
2015-08-31 13:45:00,23.7,23.71,23.65,23.66,16338.0,23.7,23.71,23.65,23.66,16338.0
2015-08-31 13:50:00,23.67,23.7,23.67,23.69,21600.0,23.67,23.7,23.67,23.69,21600.0
2015-08-31 13:55:00,23.67,23.67,23.66,23.66,11400.0,23.67,23.67,23.66,23.66,11400.0
2015-08-31 14:00:00,23.68,23.69,23.65,23.65,14550.0,23.68,23.69,23.65,23.65,14550.0
2015-08-31 14:05:00,23.65,23.65,23.61,23.62,15954.0,23.65,23.65,23.61,23.62,15954.0
2015-08-31 14:10:00,23.61,23.62,23.59,23.59,31860.0,23.61,23.62,23.59,23.59,31860.0
2015-08-31 14:15:00,23.59,23.63,23.58,23.6,47280.0,23.59,23.63,23.58,23.6,47280.0
2015-08-31 14:20:00,23.59,23.61,23.58,23.58,20388.0,23.59,23.61,23.58,23.58,20388.0
2015-08-31 14:25:00,23.59,23.6,23.58,23.58,29802.0,23.59,23.6,23.58,23.58,29802.0
2015-08-31 14:30:00,23.58,23.62,23.57,23.62,19200.0,23.58,23.62,23.57,23.62,19200.0
2015-08-31 14:35:00,23.63,23.63,23.57,23.58,21540.0,23.63,23.63,23.57,23.58,21540.0
2015-08-31 14:40:00,23.58,23.62,23.57,23.61,135972.0,23.58,23.62,23.57,23.61,135972.0
2015-08-31 14:45:00,23.61,23.61,23.59,23.61,57966.0,23.61,23.61,23.59,23.61,57966.0
2015-08-31 14:50:00,23.6,23.61,23.55,23.56,36324.0,23.6,23.61,23.55,23.56,36324.0
2015-08-31 14:55:00,23.55,23.57,23.54,23.55,39318.0,23.55,23.57,23.54,23.55,39318.0
2015-08-31 15:00:00,23.57,23.62,23.55,23.6,143292.0,23.57,23.62,23.55,23.6,143292.0
2015-08-31 15:05:00,23.61,23.64,23.57,23.61,202902.0,23.61,23.64,23.57,23.61,202902.0
2015-08-31 15:10:00,23.6,23.62,23.58,23.59,31038.0,23.6,23.62,23.58,23.59,31038.0
2015-08-31 15:15:00,23.58,23.58,23.54,23.54,165606.0,23.58,23.58,23.54,23.54,165606.0
2015-08-31 15:20:00,23.54,23.58,23.52,23.58,60654.0,23.54,23.58,23.52,23.58,60654.0
2015-08-31 15:25:00,23.57,23.58,23.51,23.54,67800.0,23.57,23.58,23.51,23.54,67800.0
2015-08-31 15:30:00,23.54,23.6,23.54,23.58,83130.0,23.54,23.6,23.54,23.58,83130.0
2015-08-31 15:35:00,23.57,23.57,23.51,23.52,44700.0,23.57,23.57,23.51,23.52,44700.0
2015-08-31 15:40:00,23.52,23.6,23.51,23.58,85536.0,23.52,23.6,23.51,23.58,85536.0
2015-08-31 15:45:00,23.58,23.59,23.53,23.54,88878.0,23.58,23.59,23.53,23.54,88878.0
2015-08-31 15:50:00,23.55,23.58,23.55,23.56,141396.0,23.55,23.58,23.55,23.56,141396.0
2015-08-31 15:55:00,23.56,23.56,23.47,23.48,483840.0,23.56,23.56,23.47,23.48,483840.0
2015-09-01 09:30:00,22.97,23.18,22.85,22.92,196212.0,22.97,23.18,22.85,22.92,196212.0
2015-09-01 09:35:00,22.88,22.96,22.86,22.92,50580.0,22.88,22.96,22.86,22.92,50580.0
2015-09-01 09:40:00,22.94,22.99,22.77,22.99,76578.0,22.94,22.99,22.77,22.99,76578.0
2015-09-01 09:45:00,23.01,23.15,22.98,22.98,72150.0,23.01,23.15,22.98,22.98,72150.0
2015-09-01 09:50:00,22.98,23.03,22.88,23.0,117288.0,22.98,23.03,22.88,23.0,117288.0
2015-09-01 09:55:00,23.03,23.04,22.83,22.92,147354.0,23.03,23.04,22.83,22.92,147354.0
2015-09-01 10:00:00,22.92,22.92,22.78,22.78,40200.0,22.92,22.92,22.78,22.78,40200.0
2015-09-01 10:05:00,22.77,22.83,22.75,22.79,195528.0,22.77,22.83,22.75,22.79,195528.0
2015-09-01 10:10:00,22.76,22.88,22.76,22.79,63174.0,22.76,22.88,22.76,22.79,63174.0
2015-09-01 10:15:00,22.79,22.86,22.79,22.82,50214.0,22.79,22.86,22.79,22.82,50214.0
2015-09-01 10:20:00,22.78,22.86,22.78,22.82,32526.0,22.78,22.86,22.78,22.82,32526.0
2015-09-01 10:25:00,22.83,22.94,22.83,22.94,31866.0,22.83,22.94,22.83,22.94,31866.0
2015-09-01 10:30:00,22.9,22.99,22.88,22.95,87000.0,22.9,22.99,22.88,22.95,87000.0
2015-09-01 10:35:00,22.99,23.04,22.88,22.88,149790.0,22.99,23.04,22.88,22.88,149790.0
2015-09-01 10:40:00,22.85,22.92,22.81,22.81,44472.0,22.85,22.92,22.81,22.81,44472.0
2015-09-01 10:45:00,22.83,22.9,22.82,22.86,33804.0,22.83,22.9,22.82,22.86,33804.0
2015-09-01 10:50:00,22.86,22.86,22.78,22.81,44400.0,22.86,22.86,22.78,22.81,44400.0
2015-09-01 10:55:00,22.81,22.94,22.81,22.94,47346.0,22.81,22.94,22.81,22.94,47346.0
2015-09-01 11:00:00,22.94,22.94,22.82,22.88,32022.0,22.94,22.94,22.82,22.88,32022.0
2015-09-01 11:05:00,22.9,22.91,22.84,22.89,49248.0,22.9,22.91,22.84,22.89,49248.0
2015-09-01 11:10:00,22.93,22.94,22.87,22.87,45390.0,22.93,22.94,22.87,22.87,45390.0
2015-09-01 11:15:00,22.86,22.9,22.84,22.86,34326.0,22.86,22.9,22.84,22.86,34326.0
2015-09-01 11:20:00,22.84,22.9,22.8,22.8,57906.0,22.84,22.9,22.8,22.8,57906.0
2015-09-01 11:25:00,22.8,22.83,22.77,22.81,46410.0,22.8,22.83,22.77,22.81,46410.0
2015-09-01 11:30:00,22.79,22.89,22.79,22.87,44400.0,22.79,22.89,22.79,22.87,44400.0
2015-09-01 11:35:00,22.86,22.88,22.82,22.83,170892.0,22.86,22.88,22.82,22.83,170892.0
2015-09-01 11:40:00,22.82,22.88,22.8,22.85,38130.0,22.82,22.88,22.8,22.85,38130.0
2015-09-01 11:45:00,22.86,22.92,22.85,22.9,87768.0,22.86,22.92,22.85,22.9,87768.0
2015-09-01 11:50:00,22.9,22.9,22.82,22.85,50514.0,22.9,22.9,22.82,22.85,50514.0
2015-09-01 11:55:00,22.84,22.85,22.77,22.77,48894.0,22.84,22.85,22.77,22.77,48894.0
2015-09-01 12:00:00,22.78,22.81,22.72,22.72,112344.0,22.78,22.81,22.72,22.72,112344.0
2015-09-01 12:05:00,22.71,22.72,22.68,22.69,33102.0,22.71,22.72,22.68,22.69,33102.0
2015-09-01 12:10:00,22.68,22.71,22.66,22.66,46158.0,22.68,22.71,22.66,22.66,46158.0
2015-09-01 12:15:00,22.68,22.68,22.64,22.68,84606.0,22.68,22.68,22.64,22.68,84606.0
2015-09-01 12:20:00,22.67,22.67,22.59,22.62,76530.0,22.67,22.67,22.59,22.62,76530.0
2015-09-01 12:25:00,22.62,22.62,22.56,22.6,56376.0,22.62,22.62,22.56,22.6,56376.0
2015-09-01 12:30:00,22.57,22.61,22.56,22.6,39780.0,22.57,22.61,22.56,22.6,39780.0
2015-09-01 12:35:00,22.59,22.6,22.56,22.6,25572.0,22.59,22.6,22.56,22.6,25572.0
2015-09-01 12:40:00,22.6,22.62,22.5,22.53,60918.0,22.6,22.62,22.5,22.53,60918.0
2015-09-01 12:45:00,22.54,22.54,22.49,22.52,197958.0,22.54,22.54,22.49,22.52,197958.0
2015-09-01 12:50:00,22.51,22.52,22.45,22.51,45600.0,22.51,22.52,22.45,22.51,45600.0
2015-09-01 12:55:00,22.53,22.53,22.48,22.48,51690.0,22.53,22.53,22.48,22.48,51690.0
2015-09-01 13:00:00,22.48,22.5,22.47,22.48,71268.0,22.48,22.5,22.47,22.48,71268.0
2015-09-01 13:05:00,22.48,22.48,22.41,22.41,253332.0,22.48,22.48,22.41,22.41,253332.0
2015-09-01 13:10:00,22.42,22.43,22.38,22.4,120822.0,22.42,22.43,22.38,22.4,120822.0
2015-09-01 13:15:00,22.41,22.52,22.41,22.48,94428.0,22.41,22.52,22.41,22.48,94428.0
2015-09-01 13:20:00,22.47,22.5,22.46,22.49,26400.0,22.47,22.5,22.46,22.49,26400.0
2015-09-01 13:25:00,22.48,22.59,22.47,22.57,40830.0,22.48,22.59,22.47,22.57,40830.0
2015-09-01 13:30:00,22.56,22.62,22.53,22.58,41316.0,22.56,22.62,22.53,22.58,41316.0
2015-09-01 13:35:00,22.59,22.63,22.58,22.6,69972.0,22.59,22.63,22.58,22.6,69972.0
2015-09-01 13:40:00,22.62,22.68,22.61,22.67,49800.0,22.62,22.68,22.61,22.67,49800.0
2015-09-01 13:45:00,22.68,22.7,22.67,22.68,31146.0,22.68,22.7,22.67,22.68,31146.0
2015-09-01 13:50:00,22.69,22.75,22.68,22.75,78936.0,22.69,22.75,22.68,22.75,78936.0
2015-09-01 13:55:00,22.74,22.75,22.72,22.75,97902.0,22.74,22.75,22.72,22.75,97902.0
2015-09-01 14:00:00,22.74,22.74,22.64,22.68,260670.0,22.74,22.74,22.64,22.68,260670.0
2015-09-01 14:05:00,22.67,22.68,22.63,22.64,60336.0,22.67,22.68,22.63,22.64,60336.0
2015-09-01 14:10:00,22.64,22.65,22.61,22.65,32400.0,22.64,22.65,22.61,22.65,32400.0
2015-09-01 14:15:00,22.64,22.65,22.61,22.62,24600.0,22.64,22.65,22.61,22.62,24600.0
2015-09-01 14:20:00,22.61,22.72,22.6,22.71,80268.0,22.61,22.72,22.6,22.71,80268.0
2015-09-01 14:25:00,22.72,22.75,22.7,22.73,105900.0,22.72,22.75,22.7,22.73,105900.0
2015-09-01 14:30:00,22.72,22.81,22.72,22.79,144654.0,22.72,22.81,22.72,22.79,144654.0
2015-09-01 14:35:00,22.81,22.84,22.78,22.84,44124.0,22.81,22.84,22.78,22.84,44124.0
2015-09-01 14:40:00,22.86,22.89,22.83,22.85,140592.0,22.86,22.89,22.83,22.85,140592.0
2015-09-01 14:45:00,22.84,22.86,22.78,22.79,85224.0,22.84,22.86,22.78,22.79,85224.0
2015-09-01 14:50:00,22.78,22.84,22.73,22.75,73740.0,22.78,22.84,22.73,22.75,73740.0
2015-09-01 14:55:00,22.74,22.75,22.69,22.69,72768.0,22.74,22.75,22.69,22.69,72768.0
2015-09-01 15:00:00,22.7,22.72,22.65,22.67,55026.0,22.7,22.72,22.65,22.67,55026.0
2015-09-01 15:05:00,22.67,22.69,22.64,22.66,41700.0,22.67,22.69,22.64,22.66,41700.0
2015-09-01 15:10:00,22.64,22.68,22.62,22.66,70140.0,22.64,22.68,22.62,22.66,70140.0
2015-09-01 15:15:00,22.66,22.68,22.61,22.61,84072.0,22.66,22.68,22.61,22.61,84072.0
2015-09-01 15:20:00,22.62,22.66,22.61,22.64,96618.0,22.62,22.66,22.61,22.64,96618.0
2015-09-01 15:25:00,22.64,22.66,22.59,22.6,153330.0,22.64,22.66,22.59,22.6,153330.0
2015-09-01 15:30:00,22.59,22.61,22.59,22.6,97998.0,22.59,22.61,22.59,22.6,97998.0
2015-09-01 15:35:00,22.6,22.61,22.55,22.56,106110.0,22.6,22.61,22.55,22.56,106110.0
2015-09-01 15:40:00,22.56,22.56,22.47,22.53,146094.0,22.56,22.56,22.47,22.53,146094.0
2015-09-01 15:45:00,22.52,22.56,22.47,22.53,322122.0,22.52,22.56,22.47,22.53,322122.0
2015-09-01 15:50:00,22.53,22.57,22.51,22.54,362352.0,22.53,22.57,22.51,22.54,362352.0
2015-09-01 15:55:00,22.55,22.65,22.54,22.61,943224.0,22.55,22.65,22.54,22.61,943224.0
2015-09-02 09:30:00,22.9,22.9,22.8,22.89,67056.0,22.9,22.9,22.8,22.89,67056.0
2015-09-02 09:35:00,22.89,22.96,22.75,22.88,49254.0,22.89,22.96,22.75,22.88,49254.0
2015-09-02 09:40:00,22.91,22.94,22.8,22.88,108438.0,22.91,22.94,22.8,22.88,108438.0
2015-09-02 09:45:00,22.86,22.86,22.66,22.74,63924.0,22.86,22.86,22.66,22.74,63924.0
2015-09-02 09:50:00,22.75,22.75,22.65,22.69,72090.0,22.75,22.75,22.65,22.69,72090.0
2015-09-02 09:55:00,22.7,22.72,22.62,22.7,35112.0,22.7,22.72,22.62,22.7,35112.0
2015-09-02 10:00:00,22.69,22.84,22.69,22.82,48600.0,22.69,22.84,22.69,22.82,48600.0
2015-09-02 10:05:00,22.84,22.94,22.79,22.89,31800.0,22.84,22.94,22.79,22.89,31800.0
2015-09-02 10:10:00,22.93,22.93,22.78,22.85,100038.0,22.93,22.93,22.78,22.85,100038.0
2015-09-02 10:15:00,22.84,22.89,22.75,22.75,110652.0,22.84,22.89,22.75,22.75,110652.0
2015-09-02 10:20:00,22.75,22.83,22.75,22.83,36702.0,22.75,22.83,22.75,22.83,36702.0
2015-09-02 10:25:00,22.81,22.85,22.79,22.83,158460.0,22.81,22.85,22.79,22.83,158460.0
2015-09-02 10:30:00,22.79,22.84,22.75,22.82,43542.0,22.79,22.84,22.75,22.82,43542.0
2015-09-02 10:35:00,22.83,22.85,22.79,22.79,33000.0,22.83,22.85,22.79,22.79,33000.0
2015-09-02 10:40:00,22.8,22.86,22.8,22.81,32082.0,22.8,22.86,22.8,22.81,32082.0
2015-09-02 10:45:00,22.83,22.85,22.78,22.79,31200.0,22.83,22.85,22.78,22.79,31200.0
2015-09-02 10:50:00,22.79,22.82,22.78,22.79,33960.0,22.79,22.82,22.78,22.79,33960.0
2015-09-02 10:55:00,22.79,22.87,22.78,22.86,30720.0,22.79,22.87,22.78,22.86,30720.0
2015-09-02 11:00:00,22.84,22.89,22.84,22.85,65562.0,22.84,22.89,22.84,22.85,65562.0
2015-09-02 11:05:00,22.87,22.92,22.84,22.9,46200.0,22.87,22.92,22.84,22.9,46200.0
2015-09-02 11:10:00,22.91,22.92,22.86,22.88,41820.0,22.91,22.92,22.86,22.88,41820.0
2015-09-02 11:15:00,22.86,22.94,22.86,22.92,75336.0,22.86,22.94,22.86,22.92,75336.0
2015-09-02 11:20:00,22.9,22.94,22.88,22.94,42282.0,22.9,22.94,22.88,22.94,42282.0
2015-09-02 11:25:00,22.95,22.97,22.9,22.96,70680.0,22.95,22.97,22.9,22.96,70680.0
2015-09-02 11:30:00,22.97,22.97,22.9,22.94,111444.0,22.97,22.97,22.9,22.94,111444.0
2015-09-02 11:35:00,22.92,22.94,22.88,22.89,51462.0,22.92,22.94,22.88,22.89,51462.0
2015-09-02 11:40:00,22.87,22.93,22.87,22.93,47922.0,22.87,22.93,22.87,22.93,47922.0
2015-09-02 11:45:00,22.92,22.94,22.89,22.9,26112.0,22.92,22.94,22.89,22.9,26112.0
2015-09-02 11:50:00,22.89,22.9,22.86,22.89,82188.0,22.89,22.9,22.86,22.89,82188.0
2015-09-02 11:55:00,22.88,22.9,22.86,22.89,45090.0,22.88,22.9,22.86,22.89,45090.0
2015-09-02 12:00:00,22.87,22.89,22.85,22.87,48936.0,22.87,22.89,22.85,22.87,48936.0
2015-09-02 12:05:00,22.86,22.87,22.82,22.83,37362.0,22.86,22.87,22.82,22.83,37362.0
2015-09-02 12:10:00,22.82,22.84,22.79,22.83,33102.0,22.82,22.84,22.79,22.83,33102.0
2015-09-02 12:15:00,22.82,22.84,22.79,22.81,30000.0,22.82,22.84,22.79,22.81,30000.0
2015-09-02 12:20:00,22.81,22.83,22.81,22.82,32994.0,22.81,22.83,22.81,22.82,32994.0
2015-09-02 12:25:00,22.83,22.83,22.81,22.81,12600.0,22.83,22.83,22.81,22.81,12600.0
2015-09-02 12:30:00,22.81,22.81,22.77,22.79,17106.0,22.81,22.81,22.77,22.79,17106.0
2015-09-02 12:35:00,22.77,22.8,22.76,22.8,33546.0,22.77,22.8,22.76,22.8,33546.0
2015-09-02 12:40:00,22.79,22.81,22.76,22.79,84108.0,22.79,22.81,22.76,22.79,84108.0
2015-09-02 12:45:00,22.79,22.85,22.78,22.85,31200.0,22.79,22.85,22.78,22.85,31200.0
2015-09-02 12:50:00,22.84,22.85,22.81,22.84,78078.0,22.84,22.85,22.81,22.84,78078.0
2015-09-02 12:55:00,22.86,22.9,22.85,22.88,16218.0,22.86,22.9,22.85,22.88,16218.0
2015-09-02 13:00:00,22.9,22.92,22.85,22.86,31368.0,22.9,22.92,22.85,22.86,31368.0
2015-09-02 13:05:00,22.86,22.86,22.8,22.84,28524.0,22.86,22.86,22.8,22.84,28524.0
2015-09-02 13:10:00,22.86,22.88,22.85,22.88,31428.0,22.86,22.88,22.85,22.88,31428.0
2015-09-02 13:15:00,22.87,22.88,22.85,22.86,17004.0,22.87,22.88,22.85,22.86,17004.0
2015-09-02 13:20:00,22.87,22.91,22.86,22.88,39900.0,22.87,22.91,22.86,22.88,39900.0
2015-09-02 13:25:00,22.86,22.91,22.86,22.89,59556.0,22.86,22.91,22.86,22.89,59556.0
2015-09-02 13:30:00,22.89,22.89,22.86,22.87,33348.0,22.89,22.89,22.86,22.87,33348.0
2015-09-02 13:35:00,22.87,22.88,22.81,22.82,43542.0,22.87,22.88,22.81,22.82,43542.0
2015-09-02 13:40:00,22.84,22.85,22.81,22.81,22902.0,22.84,22.85,22.81,22.81,22902.0
2015-09-02 13:45:00,22.82,22.83,22.8,22.8,39306.0,22.82,22.83,22.8,22.8,39306.0
2015-09-02 13:50:00,22.79,22.82,22.75,22.82,43674.0,22.79,22.82,22.75,22.82,43674.0
2015-09-02 13:55:00,22.81,22.82,22.79,22.8,32412.0,22.81,22.82,22.79,22.8,32412.0
2015-09-02 14:00:00,22.81,22.83,22.78,22.81,41850.0,22.81,22.83,22.78,22.81,41850.0
2015-09-02 14:05:00,22.83,22.85,22.81,22.81,17730.0,22.83,22.85,22.81,22.81,17730.0
2015-09-02 14:10:00,22.83,22.89,22.83,22.86,27750.0,22.83,22.89,22.83,22.86,27750.0
2015-09-02 14:15:00,22.86,22.89,22.85,22.88,75660.0,22.86,22.89,22.85,22.88,75660.0
2015-09-02 14:20:00,22.87,22.91,22.86,22.91,26616.0,22.87,22.91,22.86,22.91,26616.0
2015-09-02 14:25:00,22.92,22.93,22.87,22.88,52620.0,22.92,22.93,22.87,22.88,52620.0
2015-09-02 14:30:00,22.9,22.9,22.85,22.87,74418.0,22.9,22.9,22.85,22.87,74418.0
2015-09-02 14:35:00,22.86,22.87,22.81,22.84,79374.0,22.86,22.87,22.81,22.84,79374.0
2015-09-02 14:40:00,22.85,22.87,22.82,22.83,35400.0,22.85,22.87,22.82,22.83,35400.0
2015-09-02 14:45:00,22.83,22.85,22.82,22.85,38976.0,22.83,22.85,22.82,22.85,38976.0
2015-09-02 14:50:00,22.86,22.89,22.85,22.88,38856.0,22.86,22.89,22.85,22.88,38856.0
2015-09-02 14:55:00,22.89,22.92,22.86,22.92,37506.0,22.89,22.92,22.86,22.92,37506.0
2015-09-02 15:00:00,22.92,22.93,22.91,22.92,31200.0,22.92,22.93,22.91,22.92,31200.0
2015-09-02 15:05:00,22.92,22.93,22.88,22.9,60600.0,22.92,22.93,22.88,22.9,60600.0
2015-09-02 15:10:00,22.89,22.91,22.88,22.88,75546.0,22.89,22.91,22.88,22.88,75546.0
2015-09-02 15:15:00,22.88,22.9,22.84,22.87,66348.0,22.88,22.9,22.84,22.87,66348.0
2015-09-02 15:20:00,22.89,22.89,22.84,22.87,41796.0,22.89,22.89,22.84,22.87,41796.0
2015-09-02 15:25:00,22.87,22.95,22.86,22.95,61236.0,22.87,22.95,22.86,22.95,61236.0
2015-09-02 15:30:00,22.96,22.99,22.95,22.97,128796.0,22.96,22.99,22.95,22.97,128796.0
2015-09-02 15:35:00,22.97,23.0,22.97,22.99,48132.0,22.97,23.0,22.97,22.99,48132.0
2015-09-02 15:40:00,22.99,23.02,22.98,23.01,63906.0,22.99,23.02,22.98,23.01,63906.0
2015-09-02 15:45:00,23.02,23.08,23.02,23.04,112434.0,23.02,23.08,23.02,23.04,112434.0
2015-09-02 15:50:00,23.04,23.08,23.04,23.07,219360.0,23.04,23.08,23.04,23.07,219360.0
2015-09-02 15:55:00,23.07,23.18,23.07,23.17,609780.0,23.07,23.18,23.07,23.17,609780.0
2015-09-03 09:30:00,23.26,23.41,23.22,23.33,71448.0,23.26,23.41,23.22,23.33,71448.0
2015-09-03 09:35:00,23.4,23.48,23.33,23.41,111048.0,23.4,23.48,23.33,23.41,111048.0
2015-09-03 09:40:00,23.45,23.48,23.35,23.37,50100.0,23.45,23.48,23.35,23.37,50100.0
2015-09-03 09:45:00,23.37,23.42,23.33,23.38,44598.0,23.37,23.42,23.33,23.38,44598.0
2015-09-03 09:50:00,23.39,23.45,23.39,23.39,32184.0,23.39,23.45,23.39,23.39,32184.0
2015-09-03 09:55:00,23.4,23.43,23.37,23.38,31122.0,23.4,23.43,23.37,23.38,31122.0
2015-09-03 10:00:00,23.38,23.44,23.34,23.38,48288.0,23.38,23.44,23.34,23.38,48288.0
2015-09-03 10:05:00,23.39,23.39,23.33,23.36,23682.0,23.39,23.39,23.33,23.36,23682.0
2015-09-03 10:10:00,23.34,23.37,23.32,23.35,63768.0,23.34,23.37,23.32,23.35,63768.0
2015-09-03 10:15:00,23.36,23.38,23.32,23.37,21000.0,23.36,23.38,23.32,23.37,21000.0
2015-09-03 10:20:00,23.37,23.4,23.36,23.38,22920.0,23.37,23.4,23.36,23.38,22920.0
2015-09-03 10:25:00,23.4,23.5,23.4,23.49,49320.0,23.4,23.5,23.4,23.49,49320.0
2015-09-03 10:30:00,23.46,23.49,23.44,23.47,72798.0,23.46,23.49,23.44,23.47,72798.0
2015-09-03 10:35:00,23.45,23.49,23.43,23.43,18000.0,23.45,23.49,23.43,23.43,18000.0
2015-09-03 10:40:00,23.43,23.45,23.42,23.42,30702.0,23.43,23.45,23.42,23.42,30702.0
2015-09-03 10:45:00,23.4,23.42,23.38,23.41,16236.0,23.4,23.42,23.38,23.41,16236.0
2015-09-03 10:50:00,23.4,23.44,23.38,23.39,97800.0,23.4,23.44,23.38,23.39,97800.0
2015-09-03 10:55:00,23.4,23.44,23.39,23.42,12000.0,23.4,23.44,23.39,23.42,12000.0
2015-09-03 11:00:00,23.42,23.42,23.36,23.4,42474.0,23.42,23.42,23.36,23.4,42474.0
2015-09-03 11:05:00,23.41,23.45,23.39,23.41,34734.0,23.41,23.45,23.39,23.41,34734.0
2015-09-03 11:10:00,23.41,23.42,23.31,23.34,72246.0,23.41,23.42,23.31,23.34,72246.0
2015-09-03 11:15:00,23.34,23.34,23.3,23.3,103266.0,23.34,23.34,23.3,23.3,103266.0
2015-09-03 11:20:00,23.3,23.3,23.25,23.26,31842.0,23.3,23.3,23.25,23.26,31842.0
2015-09-03 11:25:00,23.28,23.33,23.28,23.33,27000.0,23.28,23.33,23.28,23.33,27000.0
2015-09-03 11:30:00,23.33,23.34,23.3,23.32,49806.0,23.33,23.34,23.3,23.32,49806.0
2015-09-03 11:35:00,23.33,23.33,23.26,23.3,43518.0,23.33,23.33,23.26,23.3,43518.0
2015-09-03 11:40:00,23.29,23.29,23.23,23.26,43116.0,23.29,23.29,23.23,23.26,43116.0
2015-09-03 11:45:00,23.26,23.27,23.21,23.21,10800.0,23.26,23.27,23.21,23.21,10800.0
2015-09-03 11:50:00,23.2,23.2,23.17,23.19,13290.0,23.2,23.2,23.17,23.19,13290.0
2015-09-03 11:55:00,23.2,23.24,23.2,23.22,12000.0,23.2,23.24,23.2,23.22,12000.0
2015-09-03 12:00:00,23.23,23.23,23.17,23.18,22140.0,23.23,23.23,23.17,23.18,22140.0
2015-09-03 12:05:00,23.19,23.21,23.17,23.17,95646.0,23.19,23.21,23.17,23.17,95646.0
2015-09-03 12:10:00,23.18,23.19,23.15,23.19,18000.0,23.18,23.19,23.15,23.19,18000.0
2015-09-03 12:15:00,23.21,23.21,23.18,23.18,6600.0,23.21,23.21,23.18,23.18,6600.0
2015-09-03 12:20:00,23.19,23.2,23.17,23.18,47340.0,23.19,23.2,23.17,23.18,47340.0
2015-09-03 12:25:00,23.18,23.19,23.17,23.17,9600.0,23.18,23.19,23.17,23.17,9600.0
2015-09-03 12:30:00,23.18,23.19,23.15,23.16,46206.0,23.18,23.19,23.15,23.16,46206.0
2015-09-03 12:35:00,23.12,23.13,23.11,23.11,2400.0,23.12,23.13,23.11,23.11,2400.0
2015-09-03 12:40:00,23.1,23.13,23.08,23.13,18000.0,23.1,23.13,23.08,23.13,18000.0
2015-09-03 12:45:00,23.13,23.14,23.09,23.12,18012.0,23.13,23.14,23.09,23.12,18012.0
2015-09-03 12:50:00,23.13,23.13,23.07,23.11,6600.0,23.13,23.13,23.07,23.11,6600.0
2015-09-03 12:55:00,23.09,23.14,23.08,23.14,86070.0,23.09,23.14,23.08,23.14,86070.0
2015-09-03 13:00:00,23.14,23.14,23.13,23.14,6600.0,23.14,23.14,23.13,23.14,6600.0
2015-09-03 13:05:00,23.13,23.13,23.04,23.05,70680.0,23.13,23.13,23.04,23.05,70680.0
2015-09-03 13:10:00,23.07,23.08,23.04,23.06,23496.0,23.07,23.08,23.04,23.06,23496.0
2015-09-03 13:15:00,23.06,23.11,23.05,23.11,25500.0,23.06,23.11,23.05,23.11,25500.0
2015-09-03 13:20:00,23.1,23.12,23.09,23.12,20400.0,23.1,23.12,23.09,23.12,20400.0
2015-09-03 13:25:00,23.13,23.18,23.13,23.16,16350.0,23.13,23.18,23.13,23.16,16350.0
2015-09-03 13:30:00,23.15,23.15,23.11,23.12,15000.0,23.15,23.15,23.11,23.12,15000.0
2015-09-03 13:35:00,23.13,23.14,23.1,23.13,61416.0,23.13,23.14,23.1,23.13,61416.0
2015-09-03 13:40:00,23.12,23.16,23.1,23.16,53766.0,23.12,23.16,23.1,23.16,53766.0
2015-09-03 13:45:00,23.16,23.17,23.14,23.17,39276.0,23.16,23.17,23.14,23.17,39276.0
2015-09-03 13:50:00,23.17,23.17,23.1,23.13,16428.0,23.17,23.17,23.1,23.13,16428.0
2015-09-03 13:55:00,23.14,23.14,23.1,23.12,23400.0,23.14,23.14,23.1,23.12,23400.0
2015-09-03 14:00:00,23.1,23.11,23.07,23.08,67074.0,23.1,23.11,23.07,23.08,67074.0
2015-09-03 14:05:00,23.07,23.09,23.02,23.03,57912.0,23.07,23.09,23.02,23.03,57912.0
2015-09-03 14:10:00,23.05,23.07,23.03,23.06,31428.0,23.05,23.07,23.03,23.06,31428.0
2015-09-03 14:15:00,23.07,23.1,23.07,23.08,16800.0,23.07,23.1,23.07,23.08,16800.0
2015-09-03 14:20:00,23.1,23.1,23.04,23.1,67128.0,23.1,23.1,23.04,23.1,67128.0
2015-09-03 14:25:00,23.11,23.12,23.1,23.1,12090.0,23.11,23.12,23.1,23.1,12090.0
2015-09-03 14:30:00,23.1,23.12,23.06,23.06,37584.0,23.1,23.12,23.06,23.06,37584.0
2015-09-03 14:35:00,23.06,23.11,23.05,23.08,19800.0,23.06,23.11,23.05,23.08,19800.0
2015-09-03 14:40:00,23.08,23.11,23.07,23.11,38400.0,23.08,23.11,23.07,23.11,38400.0
2015-09-03 14:45:00,23.1,23.1,23.05,23.1,28800.0,23.1,23.1,23.05,23.1,28800.0
2015-09-03 14:50:00,23.08,23.09,23.05,23.06,40074.0,23.08,23.09,23.05,23.06,40074.0
2015-09-03 14:55:00,23.05,23.05,23.01,23.04,23586.0,23.05,23.05,23.01,23.04,23586.0
2015-09-03 15:00:00,23.06,23.06,23.03,23.06,27498.0,23.06,23.06,23.03,23.06,27498.0
2015-09-03 15:05:00,23.05,23.05,22.98,23.0,28800.0,23.05,23.05,22.98,23.0,28800.0
2015-09-03 15:10:00,23.0,23.04,22.99,23.04,57654.0,23.0,23.04,22.99,23.04,57654.0
2015-09-03 15:15:00,23.04,23.04,22.99,23.0,36048.0,23.04,23.04,22.99,23.0,36048.0
2015-09-03 15:20:00,23.0,23.02,22.97,22.97,79248.0,23.0,23.02,22.97,22.97,79248.0
2015-09-03 15:25:00,22.98,22.98,22.92,22.92,45132.0,22.98,22.98,22.92,22.92,45132.0
2015-09-03 15:30:00,22.92,22.94,22.89,22.91,60540.0,22.92,22.94,22.89,22.91,60540.0
2015-09-03 15:35:00,22.9,22.92,22.84,22.88,74190.0,22.9,22.92,22.84,22.88,74190.0
2015-09-03 15:40:00,22.89,22.9,22.84,22.86,44994.0,22.89,22.9,22.84,22.86,44994.0
2015-09-03 15:45:00,22.88,22.95,22.86,22.91,38478.0,22.88,22.95,22.86,22.91,38478.0
2015-09-03 15:50:00,22.92,22.96,22.9,22.94,59400.0,22.92,22.96,22.9,22.94,59400.0
2015-09-03 15:55:00,22.94,22.98,22.91,22.92,189336.0,22.94,22.98,22.91,22.92,189336.0
2015-09-04 09:30:00,22.69,22.78,22.48,22.52,103476.0,22.69,22.78,22.48,22.52,103476.0
2015-09-04 09:35:00,22.48,22.72,22.47,22.68,45012.0,22.48,22.72,22.47,22.68,45012.0
2015-09-04 09:40:00,22.63,22.76,22.63,22.7,18600.0,22.63,22.76,22.63,22.7,18600.0
2015-09-04 09:45:00,22.67,22.73,22.61,22.63,18648.0,22.67,22.73,22.61,22.63,18648.0
2015-09-04 09:50:00,22.69,22.69,22.58,22.66,94080.0,22.69,22.69,22.58,22.66,94080.0
2015-09-04 09:55:00,22.66,22.67,22.59,22.65,88356.0,22.66,22.67,22.59,22.65,88356.0
2015-09-04 10:00:00,22.65,22.74,22.62,22.74,55002.0,22.65,22.74,22.62,22.74,55002.0
2015-09-04 10:05:00,22.7,22.71,22.61,22.7,33306.0,22.7,22.71,22.61,22.7,33306.0
2015-09-04 10:10:00,22.68,22.76,22.66,22.76,29100.0,22.68,22.76,22.66,22.76,29100.0
2015-09-04 10:15:00,22.77,22.81,22.7,22.7,53286.0,22.77,22.81,22.7,22.7,53286.0
2015-09-04 10:20:00,22.73,22.8,22.69,22.78,91200.0,22.73,22.8,22.69,22.78,91200.0
2015-09-04 10:25:00,22.77,22.84,22.73,22.81,80604.0,22.77,22.84,22.73,22.81,80604.0
2015-09-04 10:30:00,22.82,22.89,22.8,22.82,47478.0,22.82,22.89,22.8,22.82,47478.0
2015-09-04 10:35:00,22.81,22.84,22.78,22.83,31998.0,22.81,22.84,22.78,22.83,31998.0
2015-09-04 10:40:00,22.81,22.86,22.79,22.82,63450.0,22.81,22.86,22.79,22.82,63450.0
2015-09-04 10:45:00,22.82,22.82,22.7,22.73,102192.0,22.82,22.82,22.7,22.73,102192.0
2015-09-04 10:50:00,22.72,22.76,22.71,22.76,14400.0,22.72,22.76,22.71,22.76,14400.0
2015-09-04 10:55:00,22.75,22.75,22.69,22.72,24546.0,22.75,22.75,22.69,22.72,24546.0
2015-09-04 11:00:00,22.74,22.78,22.73,22.73,19200.0,22.74,22.78,22.73,22.73,19200.0
2015-09-04 11:05:00,22.73,22.77,22.72,22.74,19524.0,22.73,22.77,22.72,22.74,19524.0
2015-09-04 11:10:00,22.73,22.76,22.71,22.73,10800.0,22.73,22.76,22.71,22.73,10800.0
2015-09-04 11:15:00,22.74,22.77,22.74,22.77,16080.0,22.74,22.77,22.74,22.77,16080.0
2015-09-04 11:20:00,22.74,22.76,22.72,22.76,13200.0,22.74,22.76,22.72,22.76,13200.0
2015-09-04 11:25:00,22.76,22.78,22.71,22.75,73584.0,22.76,22.78,22.71,22.75,73584.0
2015-09-04 11:30:00,22.73,22.73,22.64,22.64,30600.0,22.73,22.73,22.64,22.64,30600.0
2015-09-04 11:35:00,22.63,22.66,22.6,22.64,33000.0,22.63,22.66,22.6,22.64,33000.0
2015-09-04 11:40:00,22.61,22.66,22.6,22.61,31200.0,22.61,22.66,22.6,22.61,31200.0
2015-09-04 11:45:00,22.62,22.63,22.6,22.62,37200.0,22.62,22.63,22.6,22.62,37200.0
2015-09-04 11:50:00,22.63,22.66,22.61,22.65,19200.0,22.63,22.66,22.61,22.65,19200.0
2015-09-04 11:55:00,22.65,22.67,22.63,22.64,10812.0,22.65,22.67,22.63,22.64,10812.0
2015-09-04 12:00:00,22.66,22.67,22.63,22.66,16200.0,22.66,22.67,22.63,22.66,16200.0
2015-09-04 12:05:00,22.66,22.67,22.63,22.66,11748.0,22.66,22.67,22.63,22.66,11748.0
2015-09-04 12:10:00,22.66,22.67,22.61,22.61,30600.0,22.66,22.67,22.61,22.61,30600.0
2015-09-04 12:15:00,22.63,22.66,22.6,22.62,16800.0,22.63,22.66,22.6,22.62,16800.0
2015-09-04 12:20:00,22.63,22.66,22.61,22.61,19200.0,22.63,22.66,22.61,22.61,19200.0
2015-09-04 12:25:00,22.61,22.61,22.56,22.6,9852.0,22.61,22.61,22.56,22.6,9852.0
2015-09-04 12:30:00,22.6,22.61,22.57,22.61,12000.0,22.6,22.61,22.57,22.61,12000.0
2015-09-04 12:35:00,22.61,22.63,22.59,22.6,29340.0,22.61,22.63,22.59,22.6,29340.0
2015-09-04 12:40:00,22.59,22.59,22.56,22.58,51186.0,22.59,22.59,22.56,22.58,51186.0
2015-09-04 12:45:00,22.59,22.59,22.55,22.55,26580.0,22.59,22.59,22.55,22.55,26580.0
2015-09-04 12:50:00,22.54,22.55,22.52,22.53,42750.0,22.54,22.55,22.52,22.53,42750.0
2015-09-04 12:55:00,22.54,22.55,22.52,22.54,26310.0,22.54,22.55,22.52,22.54,26310.0
2015-09-04 13:00:00,22.49,22.51,22.49,22.51,7800.0,22.49,22.51,22.49,22.51,7800.0
2015-09-04 13:05:00,22.5,22.51,22.47,22.49,19200.0,22.5,22.51,22.47,22.49,19200.0
2015-09-04 13:10:00,22.5,22.52,22.47,22.47,10200.0,22.5,22.52,22.47,22.47,10200.0
2015-09-04 13:15:00,22.49,22.5,22.48,22.48,7800.0,22.49,22.5,22.48,22.48,7800.0
2015-09-04 13:20:00,22.49,22.5,22.44,22.44,15600.0,22.49,22.5,22.44,22.44,15600.0
2015-09-04 13:25:00,22.47,22.53,22.46,22.53,82218.0,22.47,22.53,22.46,22.53,82218.0
2015-09-04 13:30:00,22.53,22.6,22.52,22.6,23310.0,22.53,22.6,22.52,22.6,23310.0
2015-09-04 13:35:00,22.59,22.61,22.58,22.61,7200.0,22.59,22.61,22.58,22.61,7200.0
2015-09-04 13:40:00,22.6,22.6,22.55,22.56,47442.0,22.6,22.6,22.55,22.56,47442.0
2015-09-04 13:45:00,22.56,22.57,22.53,22.54,14940.0,22.56,22.57,22.53,22.54,14940.0
2015-09-04 13:50:00,22.55,22.58,22.54,22.55,14100.0,22.55,22.58,22.54,22.55,14100.0
2015-09-04 13:55:00,22.53,22.58,22.53,22.54,13200.0,22.53,22.58,22.53,22.54,13200.0
2015-09-04 14:00:00,22.55,22.56,22.53,22.54,9000.0,22.55,22.56,22.53,22.54,9000.0
2015-09-04 14:05:00,22.53,22.56,22.52,22.52,14346.0,22.53,22.56,22.52,22.52,14346.0
2015-09-04 14:10:00,22.51,22.55,22.51,22.54,12174.0,22.51,22.55,22.51,22.54,12174.0
2015-09-04 14:15:00,22.54,22.56,22.51,22.52,10800.0,22.54,22.56,22.51,22.52,10800.0
2015-09-04 14:20:00,22.53,22.55,22.5,22.5,13200.0,22.53,22.55,22.5,22.5,13200.0
2015-09-04 14:25:00,22.51,22.55,22.51,22.55,11190.0,22.51,22.55,22.51,22.55,11190.0
2015-09-04 14:30:00,22.53,22.55,22.5,22.52,14400.0,22.53,22.55,22.5,22.52,14400.0
2015-09-04 14:35:00,22.52,22.52,22.47,22.52,14400.0,22.52,22.52,22.47,22.52,14400.0
2015-09-04 14:40:00,22.52,22.55,22.51,22.55,18000.0,22.52,22.55,22.51,22.55,18000.0
2015-09-04 14:45:00,22.57,22.6,22.55,22.6,11880.0,22.57,22.6,22.55,22.6,11880.0
2015-09-04 14:50:00,22.59,22.61,22.57,22.61,18900.0,22.59,22.61,22.57,22.61,18900.0
2015-09-04 14:55:00,22.61,22.64,22.58,22.62,18180.0,22.61,22.64,22.58,22.62,18180.0
2015-09-04 15:00:00,22.63,22.65,22.61,22.63,23952.0,22.63,22.65,22.61,22.63,23952.0
2015-09-04 15:05:00,22.63,22.67,22.63,22.65,18408.0,22.63,22.67,22.63,22.65,18408.0
2015-09-04 15:10:00,22.65,22.67,22.61,22.67,19938.0,22.65,22.67,22.61,22.67,19938.0
2015-09-04 15:15:00,22.66,22.67,22.64,22.66,15000.0,22.66,22.67,22.64,22.66,15000.0
2015-09-04 15:20:00,22.65,22.67,22.63,22.66,54090.0,22.65,22.67,22.63,22.66,54090.0
2015-09-04 15:25:00,22.66,22.67,22.62,22.66,65412.0,22.66,22.67,22.62,22.66,65412.0
2015-09-04 15:30:00,22.66,22.71,22.64,22.7,51000.0,22.66,22.71,22.64,22.7,51000.0
2015-09-04 15:35:00,22.7,22.74,22.69,22.71,41400.0,22.7,22.74,22.69,22.71,41400.0
2015-09-04 15:40:00,22.71,22.76,22.71,22.73,59622.0,22.71,22.76,22.71,22.73,59622.0
2015-09-04 15:45:00,22.73,22.82,22.73,22.81,76200.0,22.73,22.82,22.73,22.81,76200.0
2015-09-04 15:50:00,22.8,22.82,22.76,22.79,45114.0,22.8,22.82,22.76,22.79,45114.0
2015-09-04 15:55:00,22.78,22.79,22.67,22.69,208692.0,22.78,22.79,22.67,22.69,208692.0
2015-09-08 09:30:00,23.08,23.08,22.84,23.08,113280.0,23.08,23.08,22.84,23.08,113280.0
2015-09-08 09:35:00,23.04,23.04,22.95,22.95,31200.0,23.04,23.04,22.95,22.95,31200.0
2015-09-08 09:40:00,22.93,23.0,22.89,22.98,35010.0,22.93,23.0,22.89,22.98,35010.0
2015-09-08 09:45:00,22.98,23.07,22.97,23.07,29178.0,22.98,23.07,22.97,23.07,29178.0
2015-09-08 09:50:00,23.08,23.08,22.95,23.0,49032.0,23.08,23.08,22.95,23.0,49032.0
2015-09-08 09:55:00,23.02,23.02,22.89,22.89,30528.0,23.02,23.02,22.89,22.89,30528.0
2015-09-08 10:00:00,22.89,22.9,22.79,22.83,24996.0,22.89,22.9,22.79,22.83,24996.0
2015-09-08 10:05:00,22.82,22.87,22.81,22.83,111030.0,22.82,22.87,22.81,22.83,111030.0
2015-09-08 10:10:00,22.84,22.88,22.84,22.84,45984.0,22.84,22.88,22.84,22.84,45984.0
2015-09-08 10:15:00,22.84,22.86,22.82,22.83,66294.0,22.84,22.86,22.82,22.83,66294.0
2015-09-08 10:20:00,22.82,22.82,22.78,22.8,63144.0,22.82,22.82,22.78,22.8,63144.0
2015-09-08 10:25:00,22.8,22.81,22.78,22.8,34800.0,22.8,22.81,22.78,22.8,34800.0
2015-09-08 10:30:00,22.79,22.81,22.74,22.76,29700.0,22.79,22.81,22.74,22.76,29700.0
2015-09-08 10:35:00,22.77,22.77,22.71,22.71,21720.0,22.77,22.77,22.71,22.71,21720.0
2015-09-08 10:40:00,22.71,22.73,22.71,22.73,19668.0,22.71,22.73,22.71,22.73,19668.0
2015-09-08 10:45:00,22.71,22.77,22.71,22.74,82224.0,22.71,22.77,22.71,22.74,82224.0
2015-09-08 10:50:00,22.75,22.79,22.75,22.77,81750.0,22.75,22.79,22.75,22.77,81750.0
2015-09-08 10:55:00,22.76,22.77,22.74,22.77,23634.0,22.76,22.77,22.74,22.77,23634.0
2015-09-08 11:00:00,22.75,22.78,22.74,22.76,16746.0,22.75,22.78,22.74,22.76,16746.0
2015-09-08 11:05:00,22.74,22.75,22.71,22.71,30114.0,22.74,22.75,22.71,22.71,30114.0
2015-09-08 11:10:00,22.72,22.78,22.72,22.78,64188.0,22.72,22.78,22.72,22.78,64188.0
2015-09-08 11:15:00,22.78,22.79,22.77,22.78,31728.0,22.78,22.79,22.77,22.78,31728.0
2015-09-08 11:20:00,22.78,22.86,22.77,22.86,25950.0,22.78,22.86,22.77,22.86,25950.0
2015-09-08 11:25:00,22.88,22.91,22.86,22.89,35400.0,22.88,22.91,22.86,22.89,35400.0
2015-09-08 11:30:00,22.88,22.91,22.85,22.91,27144.0,22.88,22.91,22.85,22.91,27144.0
2015-09-08 11:35:00,22.9,22.94,22.89,22.92,28200.0,22.9,22.94,22.89,22.92,28200.0
2015-09-08 11:40:00,22.91,22.95,22.91,22.95,30600.0,22.91,22.95,22.91,22.95,30600.0
2015-09-08 11:45:00,22.94,22.94,22.92,22.92,4800.0,22.94,22.94,22.92,22.92,4800.0
2015-09-08 11:50:00,22.93,22.94,22.9,22.92,17400.0,22.93,22.94,22.9,22.92,17400.0
2015-09-08 11:55:00,22.91,22.93,22.9,22.93,25200.0,22.91,22.93,22.9,22.93,25200.0
2015-09-08 12:00:00,22.91,22.93,22.91,22.91,8400.0,22.91,22.93,22.91,22.91,8400.0
2015-09-08 12:05:00,22.91,22.93,22.89,22.93,27252.0,22.91,22.93,22.89,22.93,27252.0
2015-09-08 12:10:00,22.93,23.0,22.93,23.0,14640.0,22.93,23.0,22.93,23.0,14640.0
2015-09-08 12:15:00,23.01,23.05,23.01,23.03,18600.0,23.01,23.05,23.01,23.03,18600.0
2015-09-08 12:20:00,23.04,23.09,23.04,23.08,49200.0,23.04,23.09,23.04,23.08,49200.0
2015-09-08 12:25:00,23.08,23.09,23.06,23.08,14244.0,23.08,23.09,23.06,23.08,14244.0
2015-09-08 12:30:00,23.08,23.08,23.02,23.02,29280.0,23.08,23.08,23.02,23.02,29280.0
2015-09-08 12:35:00,23.03,23.05,22.99,22.99,27030.0,23.03,23.05,22.99,22.99,27030.0
2015-09-08 12:40:00,23.0,23.05,23.0,23.04,28482.0,23.0,23.05,23.0,23.04,28482.0
2015-09-08 12:45:00,23.05,23.08,23.03,23.08,17400.0,23.05,23.08,23.03,23.08,17400.0
2015-09-08 12:50:00,23.06,23.08,23.03,23.07,31200.0,23.06,23.08,23.03,23.07,31200.0
2015-09-08 12:55:00,23.07,23.07,23.02,23.02,16992.0,23.07,23.07,23.02,23.02,16992.0
2015-09-08 13:00:00,23.0,23.01,22.98,22.98,19200.0,23.0,23.01,22.98,22.98,19200.0
2015-09-08 13:05:00,22.98,22.99,22.95,22.98,11118.0,22.98,22.99,22.95,22.98,11118.0
2015-09-08 13:10:00,22.97,23.01,22.97,23.0,24036.0,22.97,23.01,22.97,23.0,24036.0
2015-09-08 13:15:00,23.0,23.0,22.96,22.96,10080.0,23.0,23.0,22.96,22.96,10080.0
2015-09-08 13:20:00,22.96,22.97,22.96,22.96,14400.0,22.96,22.97,22.96,22.96,14400.0
2015-09-08 13:25:00,22.97,23.02,22.97,23.02,16548.0,22.97,23.02,22.97,23.02,16548.0
2015-09-08 13:30:00,23.01,23.03,23.0,23.03,12672.0,23.01,23.03,23.0,23.03,12672.0
2015-09-08 13:35:00,23.02,23.04,23.02,23.02,5400.0,23.02,23.04,23.02,23.02,5400.0
2015-09-08 13:40:00,23.04,23.05,23.03,23.03,9600.0,23.04,23.05,23.03,23.03,9600.0
2015-09-08 13:45:00,23.04,23.07,23.03,23.06,15000.0,23.04,23.07,23.03,23.06,15000.0
2015-09-08 13:50:00,23.06,23.09,23.05,23.09,28278.0,23.06,23.09,23.05,23.09,28278.0
2015-09-08 13:55:00,23.1,23.11,23.08,23.11,15000.0,23.1,23.11,23.08,23.11,15000.0
2015-09-08 14:00:00,23.07,23.11,23.07,23.11,35568.0,23.07,23.11,23.07,23.11,35568.0
2015-09-08 14:05:00,23.11,23.13,23.08,23.08,40800.0,23.11,23.13,23.08,23.08,40800.0
2015-09-08 14:10:00,23.08,23.08,23.05,23.05,6126.0,23.08,23.08,23.05,23.05,6126.0
2015-09-08 14:15:00,23.06,23.08,23.06,23.06,22404.0,23.06,23.08,23.06,23.06,22404.0
2015-09-08 14:20:00,23.05,23.06,23.04,23.06,19920.0,23.05,23.06,23.04,23.06,19920.0
2015-09-08 14:25:00,23.06,23.11,23.05,23.11,41208.0,23.06,23.11,23.05,23.11,41208.0
2015-09-08 14:30:00,23.09,23.11,23.08,23.11,26256.0,23.09,23.11,23.08,23.11,26256.0
2015-09-08 14:35:00,23.11,23.14,23.09,23.13,27216.0,23.11,23.14,23.09,23.13,27216.0
2015-09-08 14:40:00,23.13,23.15,23.13,23.15,7746.0,23.13,23.15,23.13,23.15,7746.0
2015-09-08 14:45:00,23.12,23.14,23.1,23.11,20400.0,23.12,23.14,23.1,23.11,20400.0
2015-09-08 14:50:00,23.11,23.12,23.1,23.11,8070.0,23.11,23.12,23.1,23.11,8070.0
2015-09-08 14:55:00,23.1,23.11,23.08,23.1,15600.0,23.1,23.11,23.08,23.1,15600.0
2015-09-08 15:00:00,23.09,23.13,23.08,23.13,43146.0,23.09,23.13,23.08,23.13,43146.0
2015-09-08 15:05:00,23.11,23.11,23.09,23.11,21000.0,23.11,23.11,23.09,23.11,21000.0
2015-09-08 15:10:00,23.11,23.16,23.11,23.16,43830.0,23.11,23.16,23.11,23.16,43830.0
2015-09-08 15:15:00,23.16,23.2,23.15,23.2,77700.0,23.16,23.2,23.15,23.2,77700.0
2015-09-08 15:20:00,23.19,23.2,23.17,23.17,65940.0,23.19,23.2,23.17,23.17,65940.0
2015-09-08 15:25:00,23.17,23.22,23.16,23.22,30138.0,23.17,23.22,23.16,23.22,30138.0
2015-09-08 15:30:00,23.22,23.24,23.19,23.24,74298.0,23.22,23.24,23.19,23.24,74298.0
2015-09-08 15:35:00,23.23,23.27,23.23,23.25,39936.0,23.23,23.27,23.23,23.25,39936.0
2015-09-08 15:40:00,23.25,23.26,23.23,23.23,50700.0,23.25,23.26,23.23,23.23,50700.0
2015-09-08 15:45:00,23.24,23.27,23.23,23.23,84294.0,23.24,23.27,23.23,23.23,84294.0
2015-09-08 15:50:00,23.24,23.3,23.23,23.29,179310.0,23.24,23.3,23.23,23.29,179310.0
2015-09-08 15:55:00,23.29,23.32,23.22,23.28,1197990.0,23.29,23.32,23.22,23.28,1197990.0
2015-09-09 09:30:00,23.5,23.5,23.37,23.5,84804.0,23.5,23.5,23.37,23.5,84804.0
2015-09-09 09:35:00,23.48,23.5,23.39,23.43,39834.0,23.48,23.5,23.39,23.43,39834.0
2015-09-09 09:40:00,23.44,23.46,23.33,23.44,77202.0,23.44,23.46,23.33,23.44,77202.0
2015-09-09 09:45:00,23.45,23.5,23.37,23.42,48732.0,23.45,23.5,23.37,23.42,48732.0
2015-09-09 09:50:00,23.42,23.44,23.35,23.38,16662.0,23.42,23.44,23.35,23.38,16662.0
2015-09-09 09:55:00,23.34,23.42,23.27,23.4,42888.0,23.34,23.42,23.27,23.4,42888.0
2015-09-09 10:00:00,23.42,23.45,23.38,23.38,60462.0,23.42,23.45,23.38,23.38,60462.0
2015-09-09 10:05:00,23.33,23.35,23.3,23.34,16818.0,23.33,23.35,23.3,23.34,16818.0
2015-09-09 10:10:00,23.32,23.36,23.28,23.29,32040.0,23.32,23.36,23.28,23.29,32040.0
2015-09-09 10:15:00,23.29,23.38,23.29,23.32,56958.0,23.29,23.38,23.29,23.32,56958.0
2015-09-09 10:20:00,23.32,23.37,23.29,23.37,28986.0,23.32,23.37,23.29,23.37,28986.0
2015-09-09 10:25:00,23.35,23.37,23.32,23.34,60486.0,23.35,23.37,23.32,23.34,60486.0
2015-09-09 10:30:00,23.36,23.36,23.25,23.26,45300.0,23.36,23.36,23.25,23.26,45300.0
2015-09-09 10:35:00,23.24,23.26,23.21,23.24,52896.0,23.24,23.26,23.21,23.24,52896.0
2015-09-09 10:40:00,23.22,23.24,23.16,23.18,152706.0,23.22,23.24,23.16,23.18,152706.0
2015-09-09 10:45:00,23.18,23.24,23.16,23.24,44694.0,23.18,23.24,23.16,23.24,44694.0
2015-09-09 10:50:00,23.22,23.27,23.19,23.23,170232.0,23.22,23.27,23.19,23.23,170232.0
2015-09-09 10:55:00,23.23,23.25,23.22,23.24,93906.0,23.23,23.25,23.22,23.24,93906.0
2015-09-09 11:00:00,23.23,23.27,23.23,23.25,134922.0,23.23,23.27,23.23,23.25,134922.0
2015-09-09 11:05:00,23.24,23.29,23.24,23.27,92442.0,23.24,23.29,23.24,23.27,92442.0
2015-09-09 11:10:00,23.27,23.28,23.25,23.25,55170.0,23.27,23.28,23.25,23.25,55170.0
2015-09-09 11:15:00,23.26,23.26,23.21,23.21,48852.0,23.26,23.26,23.21,23.21,48852.0
2015-09-09 11:20:00,23.19,23.19,23.15,23.18,28350.0,23.19,23.19,23.15,23.18,28350.0
2015-09-09 11:25:00,23.21,23.21,23.15,23.15,30600.0,23.21,23.21,23.15,23.15,30600.0
2015-09-09 11:30:00,23.16,23.17,23.15,23.15,21690.0,23.16,23.17,23.15,23.15,21690.0
2015-09-09 11:35:00,23.14,23.16,23.11,23.11,26946.0,23.14,23.16,23.11,23.11,26946.0
2015-09-09 11:40:00,23.11,23.11,23.08,23.09,25614.0,23.11,23.11,23.08,23.09,25614.0
2015-09-09 11:45:00,23.09,23.12,23.09,23.09,16200.0,23.09,23.12,23.09,23.09,16200.0
2015-09-09 11:50:00,23.08,23.08,23.06,23.07,20214.0,23.08,23.08,23.06,23.07,20214.0
2015-09-09 11:55:00,23.08,23.11,23.08,23.1,8400.0,23.08,23.11,23.08,23.1,8400.0
2015-09-09 12:00:00,23.1,23.12,23.08,23.08,12000.0,23.1,23.12,23.08,23.08,12000.0
2015-09-09 12:05:00,23.08,23.14,23.05,23.12,27300.0,23.08,23.14,23.05,23.12,27300.0
2015-09-09 12:10:00,23.14,23.17,23.14,23.15,15150.0,23.14,23.17,23.14,23.15,15150.0
2015-09-09 12:15:00,23.16,23.18,23.15,23.17,8400.0,23.16,23.18,23.15,23.17,8400.0
2015-09-09 12:20:00,23.18,23.18,23.15,23.15,6600.0,23.18,23.18,23.15,23.15,6600.0
2015-09-09 12:25:00,23.14,23.17,23.11,23.17,36102.0,23.14,23.17,23.11,23.17,36102.0
2015-09-09 12:30:00,23.16,23.17,23.14,23.17,33450.0,23.16,23.17,23.14,23.17,33450.0
2015-09-09 12:35:00,23.16,23.17,23.15,23.16,40488.0,23.16,23.17,23.15,23.16,40488.0
2015-09-09 12:40:00,23.16,23.17,23.15,23.16,16914.0,23.16,23.17,23.15,23.16,16914.0
2015-09-09 12:45:00,23.16,23.16,23.13,23.13,22200.0,23.16,23.16,23.13,23.13,22200.0
2015-09-09 12:50:00,23.13,23.14,23.11,23.14,15930.0,23.13,23.14,23.11,23.14,15930.0
2015-09-09 12:55:00,23.14,23.17,23.14,23.15,8100.0,23.14,23.17,23.14,23.15,8100.0
2015-09-09 13:00:00,23.15,23.16,23.12,23.16,12600.0,23.15,23.16,23.12,23.16,12600.0
2015-09-09 13:05:00,23.17,23.17,23.12,23.13,16812.0,23.17,23.17,23.12,23.13,16812.0
2015-09-09 13:10:00,23.14,23.16,23.14,23.14,14382.0,23.14,23.16,23.14,23.14,14382.0
2015-09-09 13:15:00,23.14,23.19,23.14,23.17,16200.0,23.14,23.19,23.14,23.17,16200.0
2015-09-09 13:20:00,23.17,23.19,23.13,23.13,33654.0,23.17,23.19,23.13,23.13,33654.0
2015-09-09 13:25:00,23.13,23.13,23.08,23.08,21270.0,23.13,23.13,23.08,23.08,21270.0
2015-09-09 13:30:00,23.08,23.08,23.04,23.06,29400.0,23.08,23.08,23.04,23.06,29400.0
2015-09-09 13:35:00,23.06,23.07,23.03,23.06,38400.0,23.06,23.07,23.03,23.06,38400.0
2015-09-09 13:40:00,23.06,23.07,23.03,23.03,21000.0,23.06,23.07,23.03,23.03,21000.0
2015-09-09 13:45:00,23.03,23.05,23.01,23.01,6000.0,23.03,23.05,23.01,23.01,6000.0
2015-09-09 13:50:00,23.02,23.02,22.97,23.01,23802.0,23.02,23.02,22.97,23.01,23802.0
2015-09-09 13:55:00,23.01,23.02,22.94,22.96,26688.0,23.01,23.02,22.94,22.96,26688.0
2015-09-09 14:00:00,22.95,22.97,22.93,22.97,28980.0,22.95,22.97,22.93,22.97,28980.0
2015-09-09 14:05:00,22.96,23.0,22.94,23.0,31068.0,22.96,23.0,22.94,23.0,31068.0
2015-09-09 14:10:00,23.01,23.03,23.01,23.02,26400.0,23.01,23.03,23.01,23.02,26400.0
2015-09-09 14:15:00,23.03,23.04,23.01,23.04,16260.0,23.03,23.04,23.01,23.04,16260.0
2015-09-09 14:20:00,23.03,23.03,23.01,23.02,23406.0,23.03,23.03,23.01,23.02,23406.0
2015-09-09 14:25:00,23.02,23.04,23.0,23.02,48588.0,23.02,23.04,23.0,23.02,48588.0
2015-09-09 14:30:00,23.04,23.04,23.0,23.0,24600.0,23.04,23.04,23.0,23.0,24600.0
2015-09-09 14:35:00,23.02,23.05,23.02,23.04,43806.0,23.02,23.05,23.02,23.04,43806.0
2015-09-09 14:40:00,23.03,23.04,22.98,23.0,49200.0,23.03,23.04,22.98,23.0,49200.0
2015-09-09 14:45:00,22.98,23.02,22.97,23.02,30654.0,22.98,23.02,22.97,23.02,30654.0
2015-09-09 14:50:00,23.01,23.08,23.0,23.07,61116.0,23.01,23.08,23.0,23.07,61116.0
2015-09-09 14:55:00,23.08,23.1,23.08,23.08,33750.0,23.08,23.1,23.08,23.08,33750.0
2015-09-09 15:00:00,23.08,23.15,23.05,23.15,182544.0,23.08,23.15,23.05,23.15,182544.0
2015-09-09 15:05:00,23.15,23.18,23.13,23.14,30000.0,23.15,23.18,23.13,23.14,30000.0
2015-09-09 15:10:00,23.14,23.16,23.07,23.11,36942.0,23.14,23.16,23.07,23.11,36942.0
2015-09-09 15:15:00,23.1,23.16,23.08,23.14,29700.0,23.1,23.16,23.08,23.14,29700.0
2015-09-09 15:20:00,23.13,23.16,23.11,23.13,48300.0,23.13,23.16,23.11,23.13,48300.0
2015-09-09 15:25:00,23.15,23.15,23.07,23.1,101520.0,23.15,23.15,23.07,23.1,101520.0
2015-09-09 15:30:00,23.1,23.1,23.01,23.04,105432.0,23.1,23.1,23.01,23.04,105432.0
2015-09-09 15:35:00,23.04,23.07,23.01,23.02,64950.0,23.04,23.07,23.01,23.02,64950.0
2015-09-09 15:40:00,23.02,23.02,22.98,22.99,78498.0,23.02,23.02,22.98,22.99,78498.0
2015-09-09 15:45:00,22.97,22.98,22.91,22.93,102192.0,22.97,22.98,22.91,22.93,102192.0
2015-09-09 15:50:00,22.92,22.94,22.89,22.89,96036.0,22.92,22.94,22.89,22.89,96036.0
2015-09-09 15:55:00,22.9,22.94,22.87,22.93,320298.0,22.9,22.94,22.87,22.93,320298.0
2015-09-10 09:30:00,22.89,23.04,22.89,23.04,57558.0,22.89,23.04,22.89,23.04,57558.0
2015-09-10 09:35:00,23.01,23.13,22.96,23.03,54606.0,23.01,23.13,22.96,23.03,54606.0
2015-09-10 09:40:00,23.05,23.15,23.04,23.12,27534.0,23.05,23.15,23.04,23.12,27534.0
2015-09-10 09:45:00,23.09,23.11,23.01,23.01,43200.0,23.09,23.11,23.01,23.01,43200.0
2015-09-10 09:50:00,23.03,23.08,23.02,23.04,278604.0,23.03,23.08,23.02,23.04,278604.0
2015-09-10 09:55:00,23.04,23.08,23.0,23.04,81510.0,23.04,23.08,23.0,23.04,81510.0
2015-09-10 10:00:00,23.06,23.07,22.96,22.99,35700.0,23.06,23.07,22.96,22.99,35700.0
2015-09-10 10:05:00,23.0,23.03,22.96,22.96,105888.0,23.0,23.03,22.96,22.96,105888.0
2015-09-10 10:10:00,22.95,22.97,22.94,22.94,28248.0,22.95,22.97,22.94,22.94,28248.0
2015-09-10 10:15:00,22.9,22.92,22.86,22.91,46200.0,22.9,22.92,22.86,22.91,46200.0
2015-09-10 10:20:00,22.91,22.97,22.9,22.96,31800.0,22.91,22.97,22.9,22.96,31800.0
2015-09-10 10:25:00,22.96,23.0,22.95,22.99,91800.0,22.96,23.0,22.95,22.99,91800.0
2015-09-10 10:30:00,22.99,23.01,22.97,23.01,164700.0,22.99,23.01,22.97,23.01,164700.0
2015-09-10 10:35:00,23.02,23.09,22.99,23.09,89256.0,23.02,23.09,22.99,23.09,89256.0
2015-09-10 10:40:00,23.08,23.11,23.06,23.1,39978.0,23.08,23.11,23.06,23.1,39978.0
2015-09-10 10:45:00,23.09,23.1,23.07,23.1,17400.0,23.09,23.1,23.07,23.1,17400.0
2015-09-10 10:50:00,23.1,23.12,23.08,23.08,7800.0,23.1,23.12,23.08,23.08,7800.0
2015-09-10 10:55:00,23.09,23.12,23.09,23.09,15900.0,23.09,23.12,23.09,23.09,15900.0
2015-09-10 11:00:00,23.1,23.14,23.1,23.11,14400.0,23.1,23.14,23.1,23.11,14400.0
2015-09-10 11:05:00,23.1,23.11,23.05,23.05,28800.0,23.1,23.11,23.05,23.05,28800.0
2015-09-10 11:10:00,23.04,23.06,23.0,23.01,26412.0,23.04,23.06,23.0,23.01,26412.0
2015-09-10 11:15:00,23.01,23.02,22.96,22.97,6600.0,23.01,23.02,22.96,22.97,6600.0
2015-09-10 11:20:00,22.95,23.01,22.95,23.01,55980.0,22.95,23.01,22.95,23.01,55980.0
2015-09-10 11:25:00,23.0,23.04,22.99,23.03,9000.0,23.0,23.04,22.99,23.03,9000.0
2015-09-10 11:30:00,23.04,23.04,23.02,23.03,8178.0,23.04,23.04,23.02,23.03,8178.0
2015-09-10 11:35:00,23.02,23.08,23.02,23.07,45048.0,23.02,23.08,23.02,23.07,45048.0
2015-09-10 11:40:00,23.08,23.1,23.06,23.08,40650.0,23.08,23.1,23.06,23.08,40650.0
2015-09-10 11:45:00,23.05,23.09,23.04,23.05,18360.0,23.05,23.09,23.04,23.05,18360.0
2015-09-10 11:50:00,23.03,23.07,23.01,23.06,16842.0,23.03,23.07,23.01,23.06,16842.0
2015-09-10 11:55:00,23.1,23.1,23.03,23.06,15030.0,23.1,23.1,23.03,23.06,15030.0
2015-09-10 12:00:00,23.07,23.09,23.05,23.09,14100.0,23.07,23.09,23.05,23.09,14100.0
2015-09-10 12:05:00,23.08,23.11,23.06,23.11,42888.0,23.08,23.11,23.06,23.11,42888.0
2015-09-10 12:10:00,23.11,23.11,23.08,23.08,7800.0,23.11,23.11,23.08,23.08,7800.0
2015-09-10 12:15:00,23.08,23.1,23.04,23.04,19800.0,23.08,23.1,23.04,23.04,19800.0
2015-09-10 12:20:00,23.05,23.06,23.03,23.03,56262.0,23.05,23.06,23.03,23.03,56262.0
2015-09-10 12:25:00,23.03,23.05,23.01,23.01,8400.0,23.03,23.05,23.01,23.01,8400.0
2015-09-10 12:30:00,23.02,23.05,23.0,23.04,13800.0,23.02,23.05,23.0,23.04,13800.0
2015-09-10 12:35:00,23.07,23.07,23.06,23.06,3600.0,23.07,23.07,23.06,23.06,3600.0
2015-09-10 12:40:00,23.05,23.06,23.03,23.05,12612.0,23.05,23.06,23.03,23.05,12612.0
2015-09-10 12:45:00,23.05,23.1,23.04,23.1,97314.0,23.05,23.1,23.04,23.1,97314.0
2015-09-10 12:50:00,23.11,23.11,23.1,23.11,4800.0,23.11,23.11,23.1,23.11,4800.0
2015-09-10 12:55:00,23.11,23.11,23.07,23.09,28314.0,23.11,23.11,23.07,23.09,28314.0
2015-09-10 13:00:00,23.08,23.08,23.04,23.04,6000.0,23.08,23.08,23.04,23.04,6000.0
2015-09-10 13:05:00,23.06,23.09,23.06,23.08,32646.0,23.06,23.09,23.06,23.08,32646.0
2015-09-10 13:10:00,23.08,23.09,23.06,23.08,30750.0,23.08,23.09,23.06,23.08,30750.0
2015-09-10 13:15:00,23.08,23.1,23.06,23.07,68250.0,23.08,23.1,23.06,23.07,68250.0
2015-09-10 13:20:00,23.07,23.1,23.05,23.09,21600.0,23.07,23.1,23.05,23.09,21600.0
2015-09-10 13:25:00,23.11,23.15,23.1,23.14,33000.0,23.11,23.15,23.1,23.14,33000.0
2015-09-10 13:30:00,23.15,23.19,23.13,23.18,40200.0,23.15,23.19,23.13,23.18,40200.0
2015-09-10 13:35:00,23.18,23.22,23.18,23.2,100554.0,23.18,23.22,23.18,23.2,100554.0
2015-09-10 13:40:00,23.2,23.2,23.16,23.16,34200.0,23.2,23.2,23.16,23.16,34200.0
2015-09-10 13:45:00,23.15,23.15,23.12,23.15,75600.0,23.15,23.15,23.12,23.15,75600.0
2015-09-10 13:50:00,23.15,23.16,23.13,23.14,6606.0,23.15,23.16,23.13,23.14,6606.0
2015-09-10 13:55:00,23.14,23.15,23.13,23.15,8322.0,23.14,23.15,23.13,23.15,8322.0
2015-09-10 14:00:00,23.16,23.17,23.16,23.16,15720.0,23.16,23.17,23.16,23.16,15720.0
2015-09-10 14:05:00,23.15,23.15,23.12,23.13,3000.0,23.15,23.15,23.12,23.13,3000.0
2015-09-10 14:10:00,23.13,23.14,23.12,23.13,9780.0,23.13,23.14,23.12,23.13,9780.0
2015-09-10 14:15:00,23.12,23.13,23.1,23.11,33000.0,23.12,23.13,23.1,23.11,33000.0
2015-09-10 14:20:00,23.12,23.16,23.1,23.16,60360.0,23.12,23.16,23.1,23.16,60360.0
2015-09-10 14:25:00,23.16,23.16,23.15,23.16,9000.0,23.16,23.16,23.15,23.16,9000.0
2015-09-10 14:30:00,23.17,23.2,23.16,23.16,20190.0,23.17,23.2,23.16,23.16,20190.0
2015-09-10 14:35:00,23.16,23.16,23.13,23.15,16800.0,23.16,23.16,23.13,23.15,16800.0
2015-09-10 14:40:00,23.15,23.17,23.15,23.15,21000.0,23.15,23.17,23.15,23.15,21000.0
2015-09-10 14:45:00,23.14,23.16,23.12,23.12,13062.0,23.14,23.16,23.12,23.12,13062.0
2015-09-10 14:50:00,23.14,23.14,23.11,23.11,10800.0,23.14,23.14,23.11,23.11,10800.0
2015-09-10 14:55:00,23.08,23.1,23.07,23.08,7716.0,23.08,23.1,23.07,23.08,7716.0
2015-09-10 15:00:00,23.06,23.07,23.04,23.05,28500.0,23.06,23.07,23.04,23.05,28500.0
2015-09-10 15:05:00,23.05,23.08,23.05,23.05,19956.0,23.05,23.08,23.05,23.05,19956.0
2015-09-10 15:10:00,23.06,23.07,23.04,23.07,30426.0,23.06,23.07,23.04,23.07,30426.0
2015-09-10 15:15:00,23.09,23.1,23.03,23.04,55044.0,23.09,23.1,23.03,23.04,55044.0
2015-09-10 15:20:00,23.05,23.08,23.02,23.04,125898.0,23.05,23.08,23.02,23.04,125898.0
2015-09-10 15:25:00,23.05,23.05,23.01,23.02,51900.0,23.05,23.05,23.01,23.02,51900.0
2015-09-10 15:30:00,23.02,23.04,23.0,23.04,74262.0,23.02,23.04,23.0,23.04,74262.0
2015-09-10 15:35:00,23.03,23.05,23.01,23.03,55200.0,23.03,23.05,23.01,23.03,55200.0
2015-09-10 15:40:00,23.01,23.03,22.99,23.03,85860.0,23.01,23.03,22.99,23.03,85860.0
2015-09-10 15:45:00,23.03,23.03,22.98,23.01,118872.0,23.03,23.03,22.98,23.01,118872.0
2015-09-10 15:50:00,23.01,23.04,22.99,23.01,106566.0,23.01,23.04,22.99,23.01,106566.0
2015-09-10 15:55:00,23.0,23.05,23.0,23.04,337530.0,23.0,23.05,23.0,23.04,337530.0
2015-09-11 09:30:00,22.9,23.03,22.77,23.01,53760.0,22.9,23.03,22.77,23.01,53760.0
2015-09-11 09:35:00,22.99,23.05,22.97,23.05,62400.0,22.99,23.05,22.97,23.05,62400.0
2015-09-11 09:40:00,23.07,23.11,23.04,23.05,15600.0,23.07,23.11,23.04,23.05,15600.0
2015-09-11 09:45:00,23.05,23.05,23.0,23.01,33528.0,23.05,23.05,23.0,23.01,33528.0
2015-09-11 09:50:00,23.0,23.09,23.0,23.02,44454.0,23.0,23.09,23.0,23.02,44454.0
2015-09-11 09:55:00,23.01,23.09,23.01,23.03,65832.0,23.01,23.09,23.01,23.03,65832.0
2015-09-11 10:00:00,23.02,23.04,22.98,23.0,111318.0,23.02,23.04,22.98,23.0,111318.0
2015-09-11 10:05:00,23.0,23.03,22.99,23.03,105600.0,23.0,23.03,22.99,23.03,105600.0
2015-09-11 10:10:00,23.04,23.06,23.03,23.04,19398.0,23.04,23.06,23.03,23.04,19398.0
2015-09-11 10:15:00,23.04,23.05,23.0,23.02,90600.0,23.04,23.05,23.0,23.02,90600.0
2015-09-11 10:20:00,23.02,23.03,22.98,23.0,55002.0,23.02,23.03,22.98,23.0,55002.0
2015-09-11 10:25:00,22.99,23.0,22.96,22.99,35880.0,22.99,23.0,22.96,22.99,35880.0
2015-09-11 10:30:00,22.97,23.0,22.97,22.99,16200.0,22.97,23.0,22.97,22.99,16200.0
2015-09-11 10:35:00,22.97,22.99,22.97,22.99,36000.0,22.97,22.99,22.97,22.99,36000.0
2015-09-11 10:40:00,22.98,23.01,22.97,23.01,21660.0,22.98,23.01,22.97,23.01,21660.0
2015-09-11 10:45:00,23.03,23.05,23.0,23.05,16800.0,23.03,23.05,23.0,23.05,16800.0
2015-09-11 10:50:00,23.02,23.07,23.0,23.0,21108.0,23.02,23.07,23.0,23.0,21108.0
2015-09-11 10:55:00,23.01,23.02,23.0,23.01,22344.0,23.01,23.02,23.0,23.01,22344.0
2015-09-11 11:00:00,23.0,23.02,22.99,23.0,18120.0,23.0,23.02,22.99,23.0,18120.0
2015-09-11 11:05:00,23.0,23.03,23.0,23.02,13290.0,23.0,23.03,23.0,23.02,13290.0
2015-09-11 11:10:00,23.0,23.01,22.99,23.0,48780.0,23.0,23.01,22.99,23.0,48780.0
2015-09-11 11:15:00,23.0,23.04,23.0,23.04,46032.0,23.0,23.04,23.0,23.04,46032.0
2015-09-11 11:20:00,23.05,23.09,23.04,23.09,21690.0,23.05,23.09,23.04,23.09,21690.0
2015-09-11 11:25:00,23.09,23.12,23.08,23.08,13800.0,23.09,23.12,23.08,23.08,13800.0
2015-09-11 11:30:00,23.08,23.09,23.03,23.05,10800.0,23.08,23.09,23.03,23.05,10800.0
2015-09-11 11:35:00,23.04,23.09,23.02,23.09,71088.0,23.04,23.09,23.02,23.09,71088.0
2015-09-11 11:40:00,23.08,23.08,23.06,23.08,12000.0,23.08,23.08,23.06,23.08,12000.0
2015-09-11 11:45:00,23.06,23.08,23.04,23.08,6000.0,23.06,23.08,23.04,23.08,6000.0
2015-09-11 11:50:00,23.07,23.13,23.07,23.09,21600.0,23.07,23.13,23.07,23.09,21600.0
2015-09-11 11:55:00,23.11,23.14,23.08,23.13,20400.0,23.11,23.14,23.08,23.13,20400.0
2015-09-11 12:00:00,23.11,23.18,23.1,23.15,37500.0,23.11,23.18,23.1,23.15,37500.0
2015-09-11 12:05:00,23.14,23.15,23.11,23.14,22800.0,23.14,23.15,23.11,23.14,22800.0
2015-09-11 12:10:00,23.13,23.16,23.13,23.15,28026.0,23.13,23.16,23.13,23.15,28026.0
2015-09-11 12:15:00,23.17,23.17,23.12,23.15,192096.0,23.17,23.17,23.12,23.15,192096.0
2015-09-11 12:20:00,23.15,23.16,23.13,23.15,80328.0,23.15,23.16,23.13,23.15,80328.0
2015-09-11 12:25:00,23.16,23.16,23.13,23.16,39360.0,23.16,23.16,23.13,23.16,39360.0
2015-09-11 12:30:00,23.16,23.17,23.13,23.15,19986.0,23.16,23.17,23.13,23.15,19986.0
2015-09-11 12:35:00,23.15,23.15,23.12,23.14,58428.0,23.15,23.15,23.12,23.14,58428.0
2015-09-11 12:40:00,23.13,23.15,23.12,23.14,34200.0,23.13,23.15,23.12,23.14,34200.0
2015-09-11 12:45:00,23.15,23.18,23.15,23.17,22584.0,23.15,23.18,23.15,23.17,22584.0
2015-09-11 12:50:00,23.17,23.17,23.14,23.14,18600.0,23.17,23.17,23.14,23.14,18600.0
2015-09-11 12:55:00,23.16,23.17,23.15,23.16,33000.0,23.16,23.17,23.15,23.16,33000.0
2015-09-11 13:00:00,23.15,23.16,23.13,23.14,44358.0,23.15,23.16,23.13,23.14,44358.0
2015-09-11 13:05:00,23.15,23.15,23.13,23.13,16854.0,23.15,23.15,23.13,23.13,16854.0
2015-09-11 13:10:00,23.15,23.15,23.12,23.12,26700.0,23.15,23.15,23.12,23.12,26700.0
2015-09-11 13:15:00,23.13,23.14,23.12,23.13,14658.0,23.13,23.14,23.12,23.13,14658.0
2015-09-11 13:20:00,23.12,23.14,23.08,23.1,70380.0,23.12,23.14,23.08,23.1,70380.0
2015-09-11 13:25:00,23.1,23.11,23.06,23.08,37992.0,23.1,23.11,23.06,23.08,37992.0
2015-09-11 13:30:00,23.08,23.14,23.06,23.09,133338.0,23.08,23.14,23.06,23.09,133338.0
2015-09-11 13:35:00,23.08,23.1,23.06,23.09,34200.0,23.08,23.1,23.06,23.09,34200.0
2015-09-11 13:40:00,23.11,23.14,23.08,23.14,49824.0,23.11,23.14,23.08,23.14,49824.0
2015-09-11 13:45:00,23.13,23.15,23.11,23.14,15000.0,23.13,23.15,23.11,23.14,15000.0
2015-09-11 13:50:00,23.11,23.13,23.08,23.13,12000.0,23.11,23.13,23.08,23.13,12000.0
2015-09-11 13:55:00,23.11,23.11,23.08,23.08,8118.0,23.11,23.11,23.08,23.08,8118.0
2015-09-11 14:00:00,23.1,23.11,23.07,23.07,63600.0,23.1,23.11,23.07,23.07,63600.0
2015-09-11 14:05:00,23.07,23.12,23.07,23.12,9600.0,23.07,23.12,23.07,23.12,9600.0
2015-09-11 14:10:00,23.11,23.12,23.09,23.09,15000.0,23.11,23.12,23.09,23.09,15000.0
2015-09-11 14:15:00,23.1,23.13,23.1,23.12,16200.0,23.1,23.13,23.1,23.12,16200.0
2015-09-11 14:20:00,23.14,23.15,23.13,23.13,30120.0,23.14,23.15,23.13,23.13,30120.0
2015-09-11 14:25:00,23.13,23.13,23.09,23.09,40200.0,23.13,23.13,23.09,23.09,40200.0
2015-09-11 14:30:00,23.09,23.15,23.08,23.11,49836.0,23.09,23.15,23.08,23.11,49836.0
2015-09-11 14:35:00,23.12,23.14,23.12,23.13,22104.0,23.12,23.14,23.12,23.13,22104.0
2015-09-11 14:40:00,23.13,23.13,23.1,23.11,12006.0,23.13,23.13,23.1,23.11,12006.0
2015-09-11 14:45:00,23.12,23.14,23.1,23.11,14436.0,23.12,23.14,23.1,23.11,14436.0
2015-09-11 14:50:00,23.12,23.14,23.11,23.12,71148.0,23.12,23.14,23.11,23.12,71148.0
2015-09-11 14:55:00,23.12,23.13,23.11,23.11,28800.0,23.12,23.13,23.11,23.11,28800.0
2015-09-11 15:00:00,23.13,23.14,23.12,23.12,24600.0,23.13,23.14,23.12,23.12,24600.0
2015-09-11 15:05:00,23.12,23.16,23.11,23.13,109326.0,23.12,23.16,23.11,23.13,109326.0
2015-09-11 15:10:00,23.13,23.15,23.12,23.12,52200.0,23.13,23.15,23.12,23.12,52200.0
2015-09-11 15:15:00,23.14,23.16,23.13,23.15,96570.0,23.14,23.16,23.13,23.15,96570.0
2015-09-11 15:20:00,23.14,23.15,23.13,23.15,49998.0,23.14,23.15,23.13,23.15,49998.0
2015-09-11 15:25:00,23.13,23.17,23.12,23.17,47280.0,23.13,23.17,23.12,23.17,47280.0
2015-09-11 15:30:00,23.17,23.17,23.13,23.15,68316.0,23.17,23.17,23.13,23.15,68316.0
2015-09-11 15:35:00,23.16,23.17,23.15,23.17,31680.0,23.16,23.17,23.15,23.17,31680.0
2015-09-11 15:40:00,23.17,23.17,23.15,23.16,49374.0,23.17,23.17,23.15,23.16,49374.0
2015-09-11 15:45:00,23.17,23.18,23.16,23.17,51684.0,23.17,23.18,23.16,23.17,51684.0
2015-09-11 15:50:00,23.18,23.18,23.16,23.16,59700.0,23.18,23.18,23.16,23.16,59700.0
2015-09-11 15:55:00,23.17,23.19,23.15,23.19,164760.0,23.17,23.19,23.15,23.19,164760.0
2015-09-14 09:30:00,23.19,23.24,23.17,23.2,76248.0,23.19,23.24,23.17,23.2,76248.0
2015-09-14 09:35:00,23.17,23.2,23.12,23.12,98796.0,23.17,23.2,23.12,23.12,98796.0
2015-09-14 09:40:00,23.11,23.21,23.11,23.19,14400.0,23.11,23.21,23.11,23.19,14400.0
2015-09-14 09:45:00,23.17,23.2,23.11,23.11,26622.0,23.17,23.2,23.11,23.11,26622.0
2015-09-14 09:50:00,23.12,23.12,23.05,23.05,12048.0,23.12,23.12,23.05,23.05,12048.0
2015-09-14 09:55:00,23.06,23.06,23.03,23.03,15822.0,23.06,23.06,23.03,23.03,15822.0
2015-09-14 10:00:00,23.03,23.15,23.02,23.15,40464.0,23.03,23.15,23.02,23.15,40464.0
2015-09-14 10:05:00,23.13,23.18,23.12,23.17,72300.0,23.13,23.18,23.12,23.17,72300.0
2015-09-14 10:10:00,23.16,23.21,23.15,23.21,75000.0,23.16,23.21,23.15,23.21,75000.0
2015-09-14 10:15:00,23.23,23.27,23.22,23.27,47880.0,23.23,23.27,23.22,23.27,47880.0
2015-09-14 10:20:00,23.27,23.3,23.21,23.23,32700.0,23.27,23.3,23.21,23.23,32700.0
2015-09-14 10:25:00,23.22,23.25,23.2,23.23,47634.0,23.22,23.25,23.2,23.23,47634.0
2015-09-14 10:30:00,23.22,23.26,23.22,23.25,14496.0,23.22,23.26,23.22,23.25,14496.0
2015-09-14 10:35:00,23.24,23.27,23.21,23.25,45942.0,23.24,23.27,23.21,23.25,45942.0
2015-09-14 10:40:00,23.23,23.24,23.21,23.23,19800.0,23.23,23.24,23.21,23.23,19800.0
2015-09-14 10:45:00,23.23,23.23,23.17,23.19,68562.0,23.23,23.23,23.17,23.19,68562.0
2015-09-14 10:50:00,23.19,23.23,23.16,23.19,105534.0,23.19,23.23,23.16,23.19,105534.0
2015-09-14 10:55:00,23.15,23.18,23.15,23.17,34350.0,23.15,23.18,23.15,23.17,34350.0
2015-09-14 11:00:00,23.18,23.2,23.16,23.18,79458.0,23.18,23.2,23.16,23.18,79458.0
2015-09-14 11:05:00,23.16,23.18,23.16,23.16,25200.0,23.16,23.18,23.16,23.16,25200.0
2015-09-14 11:10:00,23.15,23.15,23.11,23.11,33000.0,23.15,23.15,23.11,23.11,33000.0
2015-09-14 11:15:00,23.12,23.15,23.11,23.15,22200.0,23.12,23.15,23.11,23.15,22200.0
2015-09-14 11:20:00,23.13,23.14,23.11,23.13,43134.0,23.13,23.14,23.11,23.13,43134.0
2015-09-14 11:25:00,23.13,23.14,23.11,23.14,30600.0,23.13,23.14,23.11,23.14,30600.0
2015-09-14 11:30:00,23.13,23.14,23.12,23.12,2400.0,23.13,23.14,23.12,23.12,2400.0
2015-09-14 11:35:00,23.12,23.14,23.11,23.14,27522.0,23.12,23.14,23.11,23.14,27522.0
2015-09-14 11:40:00,23.13,23.15,23.13,23.13,12720.0,23.13,23.15,23.13,23.13,12720.0
2015-09-14 11:45:00,23.12,23.14,23.11,23.12,31800.0,23.12,23.14,23.11,23.12,31800.0
2015-09-14 11:50:00,23.11,23.14,23.11,23.13,13200.0,23.11,23.14,23.11,23.13,13200.0
2015-09-14 11:55:00,23.14,23.16,23.13,23.15,15900.0,23.14,23.16,23.13,23.15,15900.0
2015-09-14 12:00:00,23.13,23.14,23.12,23.13,36138.0,23.13,23.14,23.12,23.13,36138.0
2015-09-14 12:05:00,23.11,23.13,23.11,23.11,15000.0,23.11,23.13,23.11,23.11,15000.0
2015-09-14 12:10:00,23.11,23.11,23.1,23.1,21000.0,23.11,23.11,23.1,23.1,21000.0
2015-09-14 12:15:00,23.11,23.12,23.11,23.11,23724.0,23.11,23.12,23.11,23.11,23724.0
2015-09-14 12:20:00,23.12,23.15,23.1,23.15,64974.0,23.12,23.15,23.1,23.15,64974.0
2015-09-14 12:25:00,23.15,23.15,23.11,23.12,24150.0,23.15,23.15,23.11,23.12,24150.0
2015-09-14 12:30:00,23.1,23.14,23.1,23.13,16800.0,23.1,23.14,23.1,23.13,16800.0
2015-09-14 12:35:00,23.14,23.17,23.13,23.13,9600.0,23.14,23.17,23.13,23.13,9600.0
2015-09-14 12:40:00,23.14,23.14,23.08,23.08,36192.0,23.14,23.14,23.08,23.08,36192.0
2015-09-14 12:45:00,23.09,23.1,23.08,23.08,18600.0,23.09,23.1,23.08,23.08,18600.0
2015-09-14 12:50:00,23.08,23.1,23.07,23.08,55800.0,23.08,23.1,23.07,23.08,55800.0
2015-09-14 12:55:00,23.08,23.1,23.07,23.08,39180.0,23.08,23.1,23.07,23.08,39180.0
2015-09-14 13:00:00,23.07,23.08,23.05,23.07,37908.0,23.07,23.08,23.05,23.07,37908.0
2015-09-14 13:05:00,23.07,23.08,23.06,23.06,69426.0,23.07,23.08,23.06,23.06,69426.0
2015-09-14 13:10:00,23.05,23.05,23.03,23.04,27000.0,23.05,23.05,23.03,23.04,27000.0
2015-09-14 13:15:00,23.03,23.07,23.03,23.07,31668.0,23.03,23.07,23.03,23.07,31668.0
2015-09-14 13:20:00,23.06,23.08,23.05,23.06,36702.0,23.06,23.08,23.05,23.06,36702.0
2015-09-14 13:25:00,23.07,23.07,23.06,23.06,3600.0,23.07,23.07,23.06,23.06,3600.0
2015-09-14 13:30:00,23.06,23.08,23.06,23.07,30462.0,23.06,23.08,23.06,23.07,30462.0
2015-09-14 13:35:00,23.07,23.08,23.06,23.07,9600.0,23.07,23.08,23.06,23.07,9600.0
2015-09-14 13:40:00,23.08,23.1,23.07,23.08,67284.0,23.08,23.1,23.07,23.08,67284.0
2015-09-14 13:45:00,23.08,23.09,23.07,23.07,49914.0,23.08,23.09,23.07,23.07,49914.0
2015-09-14 13:50:00,23.07,23.08,23.05,23.06,49740.0,23.07,23.08,23.05,23.06,49740.0
2015-09-14 13:55:00,23.05,23.11,23.05,23.11,45366.0,23.05,23.11,23.05,23.11,45366.0
2015-09-14 14:00:00,23.1,23.1,23.07,23.07,19380.0,23.1,23.1,23.07,23.07,19380.0
2015-09-14 14:05:00,23.07,23.07,23.06,23.07,20400.0,23.07,23.07,23.06,23.07,20400.0
2015-09-14 14:10:00,23.07,23.08,23.07,23.07,18006.0,23.07,23.08,23.07,23.07,18006.0
2015-09-14 14:15:00,23.07,23.09,23.06,23.06,47400.0,23.07,23.09,23.06,23.06,47400.0
2015-09-14 14:20:00,23.08,23.09,23.05,23.07,47832.0,23.08,23.09,23.05,23.07,47832.0
2015-09-14 14:25:00,23.07,23.08,23.06,23.06,20850.0,23.07,23.08,23.06,23.06,20850.0
2015-09-14 14:30:00,23.06,23.08,23.06,23.06,27978.0,23.06,23.08,23.06,23.06,27978.0
2015-09-14 14:35:00,23.06,23.06,23.05,23.05,9000.0,23.06,23.06,23.05,23.05,9000.0
2015-09-14 14:40:00,23.05,23.06,23.05,23.05,37194.0,23.05,23.06,23.05,23.05,37194.0
2015-09-14 14:45:00,23.05,23.07,23.05,23.06,61494.0,23.05,23.07,23.05,23.06,61494.0
2015-09-14 14:50:00,23.07,23.08,23.04,23.07,34530.0,23.07,23.08,23.04,23.07,34530.0
2015-09-14 14:55:00,23.08,23.11,23.07,23.08,28800.0,23.08,23.11,23.07,23.08,28800.0
2015-09-14 15:00:00,23.07,23.08,23.07,23.07,45618.0,23.07,23.08,23.07,23.07,45618.0
2015-09-14 15:05:00,23.07,23.08,23.07,23.08,31800.0,23.07,23.08,23.07,23.08,31800.0
2015-09-14 15:10:00,23.08,23.09,23.07,23.09,78000.0,23.08,23.09,23.07,23.09,78000.0
2015-09-14 15:15:00,23.09,23.1,23.08,23.09,52248.0,23.09,23.1,23.08,23.09,52248.0
2015-09-14 15:20:00,23.09,23.11,23.08,23.09,88368.0,23.09,23.11,23.08,23.09,88368.0
2015-09-14 15:25:00,23.09,23.1,23.08,23.1,45678.0,23.09,23.1,23.08,23.1,45678.0
2015-09-14 15:30:00,23.1,23.1,23.08,23.08,71418.0,23.1,23.1,23.08,23.08,71418.0
2015-09-14 15:35:00,23.07,23.08,23.07,23.08,40554.0,23.07,23.08,23.07,23.08,40554.0
2015-09-14 15:40:00,23.07,23.08,23.07,23.08,123642.0,23.07,23.08,23.07,23.08,123642.0
2015-09-14 15:45:00,23.08,23.12,23.08,23.11,141726.0,23.08,23.12,23.08,23.11,141726.0
2015-09-14 15:50:00,23.11,23.13,23.11,23.12,68160.0,23.11,23.13,23.11,23.12,68160.0
2015-09-14 15:55:00,23.12,23.17,23.12,23.17,342030.0,23.12,23.17,23.12,23.17,342030.0
2015-09-15 09:30:00,23.15,23.29,23.15,23.17,91230.0,23.15,23.29,23.15,23.17,91230.0
2015-09-15 09:35:00,23.17,23.21,23.08,23.09,13200.0,23.17,23.21,23.08,23.09,13200.0
2015-09-15 09:40:00,23.08,23.08,23.03,23.07,35400.0,23.08,23.08,23.03,23.07,35400.0
2015-09-15 09:45:00,23.09,23.1,23.04,23.05,55476.0,23.09,23.1,23.04,23.05,55476.0
2015-09-15 09:50:00,23.04,23.06,23.01,23.04,44556.0,23.04,23.06,23.01,23.04,44556.0
2015-09-15 09:55:00,23.03,23.1,23.03,23.1,171000.0,23.03,23.1,23.03,23.1,171000.0
2015-09-15 10:00:00,23.13,23.19,23.13,23.17,16986.0,23.13,23.19,23.13,23.17,16986.0
2015-09-15 10:05:00,23.19,23.22,23.18,23.19,24300.0,23.19,23.22,23.18,23.19,24300.0
2015-09-15 10:10:00,23.2,23.21,23.12,23.12,23580.0,23.2,23.21,23.12,23.12,23580.0
2015-09-15 10:15:00,23.14,23.14,23.08,23.09,73722.0,23.14,23.14,23.08,23.09,73722.0
2015-09-15 10:20:00,23.1,23.21,23.08,23.18,119808.0,23.1,23.21,23.08,23.18,119808.0
2015-09-15 10:25:00,23.2,23.21,23.16,23.17,54780.0,23.2,23.21,23.16,23.17,54780.0
2015-09-15 10:30:00,23.18,23.22,23.16,23.22,65010.0,23.18,23.22,23.16,23.22,65010.0
2015-09-15 10:35:00,23.22,23.26,23.21,23.23,76800.0,23.22,23.26,23.21,23.23,76800.0
2015-09-15 10:40:00,23.24,23.28,23.23,23.28,15300.0,23.24,23.28,23.23,23.28,15300.0
2015-09-15 10:45:00,23.28,23.31,23.22,23.22,22938.0,23.28,23.31,23.22,23.22,22938.0
2015-09-15 10:50:00,23.23,23.24,23.19,23.19,17100.0,23.23,23.24,23.19,23.19,17100.0
2015-09-15 10:55:00,23.2,23.24,23.19,23.21,43494.0,23.2,23.24,23.19,23.21,43494.0
2015-09-15 11:00:00,23.22,23.22,23.18,23.2,129000.0,23.22,23.22,23.18,23.2,129000.0
2015-09-15 11:05:00,23.21,23.21,23.18,23.21,31380.0,23.21,23.21,23.18,23.21,31380.0
2015-09-15 11:10:00,23.21,23.22,23.2,23.21,36300.0,23.21,23.22,23.2,23.21,36300.0
2015-09-15 11:15:00,23.22,23.22,23.18,23.19,37440.0,23.22,23.22,23.18,23.19,37440.0
2015-09-15 11:20:00,23.19,23.22,23.19,23.2,61800.0,23.19,23.22,23.19,23.2,61800.0
2015-09-15 11:25:00,23.23,23.24,23.2,23.21,46014.0,23.23,23.24,23.2,23.21,46014.0
2015-09-15 11:30:00,23.21,23.22,23.17,23.18,33600.0,23.21,23.22,23.17,23.18,33600.0
2015-09-15 11:35:00,23.19,23.21,23.18,23.18,32400.0,23.19,23.21,23.18,23.18,32400.0
2015-09-15 11:40:00,23.18,23.22,23.18,23.22,10800.0,23.18,23.22,23.18,23.22,10800.0
2015-09-15 11:45:00,23.21,23.22,23.19,23.2,18696.0,23.21,23.22,23.19,23.2,18696.0
2015-09-15 11:50:00,23.21,23.21,23.18,23.18,19200.0,23.21,23.21,23.18,23.18,19200.0
2015-09-15 11:55:00,23.18,23.22,23.17,23.19,16800.0,23.18,23.22,23.17,23.19,16800.0
2015-09-15 12:00:00,23.19,23.22,23.17,23.17,26778.0,23.19,23.22,23.17,23.17,26778.0
2015-09-15 12:05:00,23.17,23.2,23.16,23.2,27450.0,23.17,23.2,23.16,23.2,27450.0
2015-09-15 12:10:00,23.19,23.22,23.18,23.22,13050.0,23.19,23.22,23.18,23.22,13050.0
2015-09-15 12:15:00,23.22,23.23,23.19,23.21,678192.0,23.22,23.23,23.19,23.21,678192.0
2015-09-15 12:20:00,23.19,23.2,23.17,23.18,14958.0,23.19,23.2,23.17,23.18,14958.0
2015-09-15 12:25:00,23.16,23.18,23.14,23.15,10686.0,23.16,23.18,23.14,23.15,10686.0
2015-09-15 12:30:00,23.16,23.25,23.16,23.25,22146.0,23.16,23.25,23.16,23.25,22146.0
2015-09-15 12:35:00,23.25,23.29,23.25,23.29,99048.0,23.25,23.29,23.25,23.29,99048.0
2015-09-15 12:40:00,23.29,23.32,23.27,23.27,36240.0,23.29,23.32,23.27,23.27,36240.0
2015-09-15 12:45:00,23.28,23.28,23.25,23.27,19218.0,23.28,23.28,23.25,23.27,19218.0
2015-09-15 12:50:00,23.27,23.31,23.25,23.28,605916.0,23.27,23.31,23.25,23.28,605916.0
2015-09-15 12:55:00,23.28,23.3,23.25,23.25,38730.0,23.28,23.3,23.25,23.25,38730.0
2015-09-15 13:00:00,23.25,23.25,23.23,23.25,131796.0,23.25,23.25,23.23,23.25,131796.0
2015-09-15 13:05:00,23.25,23.25,23.22,23.22,12600.0,23.25,23.25,23.22,23.22,12600.0
2015-09-15 13:10:00,23.22,23.22,23.19,23.2,16800.0,23.22,23.22,23.19,23.2,16800.0
2015-09-15 13:15:00,23.22,23.25,23.22,23.22,19344.0,23.22,23.25,23.22,23.22,19344.0
2015-09-15 13:20:00,23.23,23.25,23.23,23.23,11400.0,23.23,23.25,23.23,23.23,11400.0
2015-09-15 13:25:00,23.25,23.3,23.24,23.26,18216.0,23.25,23.3,23.24,23.26,18216.0
2015-09-15 13:30:00,23.27,23.33,23.26,23.31,35376.0,23.27,23.33,23.26,23.31,35376.0
2015-09-15 13:35:00,23.3,23.31,23.27,23.28,47676.0,23.3,23.31,23.27,23.28,47676.0
2015-09-15 13:40:00,23.29,23.33,23.29,23.31,54558.0,23.29,23.33,23.29,23.31,54558.0
2015-09-15 13:45:00,23.3,23.31,23.26,23.26,28812.0,23.3,23.31,23.26,23.26,28812.0
2015-09-15 13:50:00,23.26,23.26,23.22,23.22,61680.0,23.26,23.26,23.22,23.22,61680.0
2015-09-15 13:55:00,23.22,23.25,23.19,23.24,70086.0,23.22,23.25,23.19,23.24,70086.0
2015-09-15 14:00:00,23.24,23.29,23.24,23.29,33900.0,23.24,23.29,23.24,23.29,33900.0
2015-09-15 14:05:00,23.27,23.32,23.26,23.32,21888.0,23.27,23.32,23.26,23.32,21888.0
2015-09-15 14:10:00,23.32,23.36,23.32,23.34,22434.0,23.32,23.36,23.32,23.34,22434.0
2015-09-15 14:15:00,23.31,23.31,23.31,23.31,1200.0,23.31,23.31,23.31,23.31,1200.0
2015-09-15 14:20:00,23.32,23.32,23.28,23.28,20352.0,23.32,23.32,23.28,23.28,20352.0
2015-09-15 14:25:00,23.28,23.31,23.27,23.31,29580.0,23.28,23.31,23.27,23.31,29580.0
2015-09-15 14:30:00,23.3,23.33,23.3,23.31,9750.0,23.3,23.33,23.3,23.31,9750.0
2015-09-15 14:35:00,23.3,23.35,23.3,23.32,20670.0,23.3,23.35,23.3,23.32,20670.0
2015-09-15 14:40:00,23.34,23.36,23.34,23.34,12000.0,23.34,23.36,23.34,23.34,12000.0
2015-09-15 14:45:00,23.33,23.35,23.3,23.33,55842.0,23.33,23.35,23.3,23.33,55842.0
2015-09-15 14:50:00,23.35,23.35,23.33,23.35,13800.0,23.35,23.35,23.33,23.35,13800.0
2015-09-15 14:55:00,23.35,23.38,23.35,23.35,22038.0,23.35,23.38,23.35,23.35,22038.0
2015-09-15 15:00:00,23.37,23.4,23.35,23.38,40296.0,23.37,23.4,23.35,23.38,40296.0
2015-09-15 15:05:00,23.38,23.4,23.38,23.39,22566.0,23.38,23.4,23.38,23.39,22566.0
2015-09-15 15:10:00,23.39,23.4,23.38,23.4,18300.0,23.39,23.4,23.38,23.4,18300.0
2015-09-15 15:15:00,23.41,23.41,23.39,23.39,16278.0,23.41,23.41,23.39,23.39,16278.0
2015-09-15 15:20:00,23.39,23.39,23.37,23.38,37716.0,23.39,23.39,23.37,23.38,37716.0
2015-09-15 15:25:00,23.38,23.41,23.37,23.41,98496.0,23.38,23.41,23.37,23.41,98496.0
2015-09-15 15:30:00,23.4,23.42,23.4,23.42,50640.0,23.4,23.42,23.4,23.42,50640.0
2015-09-15 15:35:00,23.42,23.43,23.41,23.41,142626.0,23.42,23.43,23.41,23.41,142626.0
2015-09-15 15:40:00,23.41,23.43,23.4,23.43,110808.0,23.41,23.43,23.4,23.43,110808.0
2015-09-15 15:45:00,23.43,23.43,23.39,23.41,103452.0,23.43,23.43,23.39,23.41,103452.0
2015-09-15 15:50:00,23.4,23.42,23.39,23.41,186048.0,23.4,23.42,23.39,23.41,186048.0
2015-09-15 15:55:00,23.41,23.44,23.4,23.42,376530.0,23.41,23.44,23.4,23.42,376530.0
2015-09-16 09:30:00,23.36,23.49,23.36,23.46,79692.0,23.36,23.49,23.36,23.46,79692.0
2015-09-16 09:35:00,23.47,23.47,23.37,23.46,94026.0,23.47,23.47,23.37,23.46,94026.0
2015-09-16 09:40:00,23.45,23.45,23.33,23.34,25800.0,23.45,23.45,23.33,23.34,25800.0
2015-09-16 09:45:00,23.34,23.38,23.33,23.35,19908.0,23.34,23.38,23.33,23.35,19908.0
2015-09-16 09:50:00,23.34,23.36,23.33,23.33,19356.0,23.34,23.36,23.33,23.33,19356.0
2015-09-16 09:55:00,23.34,23.36,23.33,23.35,105414.0,23.34,23.36,23.33,23.35,105414.0
2015-09-16 10:00:00,23.35,23.36,23.32,23.33,100302.0,23.35,23.36,23.32,23.33,100302.0
2015-09-16 10:05:00,23.33,23.36,23.32,23.36,49872.0,23.33,23.36,23.32,23.36,49872.0
2015-09-16 10:10:00,23.35,23.38,23.35,23.38,39414.0,23.35,23.38,23.35,23.38,39414.0
2015-09-16 10:15:00,23.39,23.39,23.37,23.37,13200.0,23.39,23.39,23.37,23.37,13200.0
2015-09-16 10:20:00,23.38,23.39,23.36,23.38,24600.0,23.38,23.39,23.36,23.38,24600.0
2015-09-16 10:25:00,23.38,23.38,23.34,23.38,62100.0,23.38,23.38,23.34,23.38,62100.0
2015-09-16 10:30:00,23.38,23.38,23.34,23.34,30600.0,23.38,23.38,23.34,23.34,30600.0
2015-09-16 10:35:00,23.35,23.35,23.25,23.25,19800.0,23.35,23.35,23.25,23.25,19800.0
2015-09-16 10:40:00,23.26,23.26,23.2,23.2,7800.0,23.26,23.26,23.2,23.2,7800.0
2015-09-16 10:45:00,23.2,23.2,23.18,23.18,39900.0,23.2,23.2,23.18,23.18,39900.0
2015-09-16 10:50:00,23.19,23.2,23.17,23.18,19800.0,23.19,23.2,23.17,23.18,19800.0
2015-09-16 10:55:00,23.18,23.24,23.18,23.24,74790.0,23.18,23.24,23.18,23.24,74790.0
2015-09-16 11:00:00,23.24,23.25,23.2,23.2,13200.0,23.24,23.25,23.2,23.2,13200.0
2015-09-16 11:05:00,23.21,23.23,23.2,23.22,22800.0,23.21,23.23,23.2,23.22,22800.0
2015-09-16 11:10:00,23.23,23.28,23.23,23.28,11400.0,23.23,23.28,23.23,23.28,11400.0
2015-09-16 11:15:00,23.29,23.3,23.27,23.29,12780.0,23.29,23.3,23.27,23.29,12780.0
2015-09-16 11:20:00,23.27,23.31,23.26,23.31,19800.0,23.27,23.31,23.26,23.31,19800.0
2015-09-16 11:25:00,23.31,23.32,23.29,23.3,20400.0,23.31,23.32,23.29,23.3,20400.0
2015-09-16 11:30:00,23.31,23.32,23.29,23.29,15600.0,23.31,23.32,23.29,23.29,15600.0
2015-09-16 11:35:00,23.27,23.27,23.25,23.25,4200.0,23.27,23.27,23.25,23.25,4200.0
2015-09-16 11:40:00,23.25,23.27,23.24,23.26,47682.0,23.25,23.27,23.24,23.26,47682.0
2015-09-16 11:45:00,23.25,23.27,23.25,23.27,24540.0,23.25,23.27,23.25,23.27,24540.0
2015-09-16 11:50:00,23.27,23.29,23.26,23.27,19056.0,23.27,23.29,23.26,23.27,19056.0
2015-09-16 11:55:00,23.27,23.31,23.27,23.31,27000.0,23.27,23.31,23.27,23.31,27000.0
2015-09-16 12:00:00,23.32,23.33,23.31,23.32,11400.0,23.32,23.33,23.31,23.32,11400.0
2015-09-16 12:05:00,23.32,23.33,23.3,23.33,15000.0,23.32,23.33,23.3,23.33,15000.0
2015-09-16 12:10:00,23.32,23.33,23.31,23.32,33990.0,23.32,23.33,23.31,23.32,33990.0
2015-09-16 12:15:00,23.33,23.36,23.33,23.35,23622.0,23.33,23.36,23.33,23.35,23622.0
2015-09-16 12:20:00,23.35,23.38,23.35,23.37,19200.0,23.35,23.38,23.35,23.37,19200.0
2015-09-16 12:25:00,23.38,23.39,23.37,23.39,12036.0,23.38,23.39,23.37,23.39,12036.0
2015-09-16 12:30:00,23.39,23.43,23.37,23.43,40590.0,23.39,23.43,23.37,23.43,40590.0
2015-09-16 12:35:00,23.44,23.5,23.44,23.5,33012.0,23.44,23.5,23.44,23.5,33012.0
2015-09-16 12:40:00,23.5,23.51,23.47,23.5,33360.0,23.5,23.51,23.47,23.5,33360.0
2015-09-16 12:45:00,23.5,23.5,23.46,23.47,39000.0,23.5,23.5,23.46,23.47,39000.0
2015-09-16 12:50:00,23.46,23.51,23.44,23.48,83748.0,23.46,23.51,23.44,23.48,83748.0
2015-09-16 12:55:00,23.49,23.52,23.48,23.52,30528.0,23.49,23.52,23.48,23.52,30528.0
2015-09-16 13:00:00,23.52,23.52,23.47,23.47,16854.0,23.52,23.52,23.47,23.47,16854.0
2015-09-16 13:05:00,23.47,23.49,23.46,23.47,21156.0,23.47,23.49,23.46,23.47,21156.0
2015-09-16 13:10:00,23.47,23.49,23.47,23.48,20394.0,23.47,23.49,23.47,23.48,20394.0
2015-09-16 13:15:00,23.48,23.5,23.47,23.5,19200.0,23.48,23.5,23.47,23.5,19200.0
2015-09-16 13:20:00,23.47,23.52,23.47,23.52,48660.0,23.47,23.52,23.47,23.52,48660.0
2015-09-16 13:25:00,23.51,23.54,23.5,23.5,46800.0,23.51,23.54,23.5,23.5,46800.0
2015-09-16 13:30:00,23.51,23.54,23.5,23.53,49014.0,23.51,23.54,23.5,23.53,49014.0
2015-09-16 13:35:00,23.53,23.54,23.53,23.54,17592.0,23.53,23.54,23.53,23.54,17592.0
2015-09-16 13:40:00,23.54,23.56,23.54,23.55,36234.0,23.54,23.56,23.54,23.55,36234.0
2015-09-16 13:45:00,23.54,23.55,23.53,23.53,20334.0,23.54,23.55,23.53,23.53,20334.0
2015-09-16 13:50:00,23.54,23.54,23.52,23.52,15378.0,23.54,23.54,23.52,23.52,15378.0
2015-09-16 13:55:00,23.52,23.54,23.5,23.53,40602.0,23.52,23.54,23.5,23.53,40602.0
2015-09-16 14:00:00,23.52,23.52,23.49,23.49,7122.0,23.52,23.52,23.49,23.49,7122.0
2015-09-16 14:05:00,23.49,23.49,23.44,23.44,31794.0,23.49,23.49,23.44,23.44,31794.0
2015-09-16 14:10:00,23.44,23.44,23.4,23.41,21120.0,23.44,23.44,23.4,23.41,21120.0
2015-09-16 14:15:00,23.39,23.41,23.37,23.39,24138.0,23.39,23.41,23.37,23.39,24138.0
2015-09-16 14:20:00,23.39,23.4,23.37,23.39,70200.0,23.39,23.4,23.37,23.39,70200.0
2015-09-16 14:25:00,23.4,23.43,23.39,23.43,21600.0,23.4,23.43,23.39,23.43,21600.0
2015-09-16 14:30:00,23.44,23.44,23.41,23.41,11400.0,23.44,23.44,23.41,23.41,11400.0
2015-09-16 14:35:00,23.42,23.46,23.42,23.44,29322.0,23.42,23.46,23.42,23.44,29322.0
2015-09-16 14:40:00,23.44,23.49,23.43,23.49,19800.0,23.44,23.49,23.43,23.49,19800.0
2015-09-16 14:45:00,23.49,23.51,23.47,23.5,14400.0,23.49,23.51,23.47,23.5,14400.0
2015-09-16 14:50:00,23.48,23.5,23.48,23.49,16902.0,23.48,23.5,23.48,23.49,16902.0
2015-09-16 14:55:00,23.5,23.55,23.48,23.53,40236.0,23.5,23.55,23.48,23.53,40236.0
2015-09-16 15:00:00,23.52,23.55,23.5,23.51,54900.0,23.52,23.55,23.5,23.51,54900.0
2015-09-16 15:05:00,23.51,23.51,23.48,23.48,45018.0,23.51,23.51,23.48,23.48,45018.0
2015-09-16 15:10:00,23.5,23.53,23.48,23.5,98220.0,23.5,23.53,23.48,23.5,98220.0
2015-09-16 15:15:00,23.5,23.5,23.45,23.45,55284.0,23.5,23.5,23.45,23.45,55284.0
2015-09-16 15:20:00,23.45,23.5,23.43,23.48,84072.0,23.45,23.5,23.43,23.48,84072.0
2015-09-16 15:25:00,23.47,23.47,23.44,23.45,18600.0,23.47,23.47,23.44,23.45,18600.0
2015-09-16 15:30:00,23.46,23.48,23.45,23.47,35400.0,23.46,23.48,23.45,23.47,35400.0
2015-09-16 15:35:00,23.47,23.47,23.45,23.45,42000.0,23.47,23.47,23.45,23.45,42000.0
2015-09-16 15:40:00,23.46,23.49,23.45,23.45,47682.0,23.46,23.49,23.45,23.45,47682.0
2015-09-16 15:45:00,23.44,23.45,23.43,23.43,59424.0,23.44,23.45,23.43,23.43,59424.0
2015-09-16 15:50:00,23.42,23.45,23.41,23.43,87066.0,23.42,23.45,23.41,23.43,87066.0
2015-09-16 15:55:00,23.43,23.45,23.4,23.42,187908.0,23.43,23.45,23.4,23.42,187908.0
2015-09-17 09:30:00,23.41,23.61,23.35,23.61,56040.0,23.41,23.61,23.35,23.61,56040.0
2015-09-17 09:35:00,23.6,23.6,23.5,23.58,18102.0,23.6,23.6,23.5,23.58,18102.0
2015-09-17 09:40:00,23.53,23.63,23.51,23.57,89898.0,23.53,23.63,23.51,23.57,89898.0
2015-09-17 09:45:00,23.54,23.64,23.5,23.61,28650.0,23.54,23.64,23.5,23.61,28650.0
2015-09-17 09:50:00,23.63,23.63,23.53,23.56,40452.0,23.63,23.63,23.53,23.56,40452.0
2015-09-17 09:55:00,23.53,23.56,23.53,23.54,7200.0,23.53,23.56,23.53,23.54,7200.0
2015-09-17 10:00:00,23.55,23.61,23.55,23.57,12600.0,23.55,23.61,23.55,23.57,12600.0
2015-09-17 10:05:00,23.57,23.57,23.53,23.55,29544.0,23.57,23.57,23.53,23.55,29544.0
2015-09-17 10:10:00,23.52,23.53,23.47,23.47,11706.0,23.52,23.53,23.47,23.47,11706.0
2015-09-17 10:15:00,23.51,23.55,23.49,23.55,11724.0,23.51,23.55,23.49,23.55,11724.0
2015-09-17 10:20:00,23.56,23.56,23.52,23.52,17340.0,23.56,23.56,23.52,23.52,17340.0
2015-09-17 10:25:00,23.52,23.52,23.45,23.45,33588.0,23.52,23.52,23.45,23.45,33588.0
2015-09-17 10:30:00,23.46,23.47,23.44,23.46,17472.0,23.46,23.47,23.44,23.46,17472.0
2015-09-17 10:35:00,23.46,23.51,23.46,23.5,19806.0,23.46,23.51,23.46,23.5,19806.0
2015-09-17 10:40:00,23.5,23.52,23.49,23.49,18138.0,23.5,23.52,23.49,23.49,18138.0
2015-09-17 10:45:00,23.5,23.52,23.47,23.48,22800.0,23.5,23.52,23.47,23.48,22800.0
2015-09-17 10:50:00,23.48,23.48,23.45,23.47,32400.0,23.48,23.48,23.45,23.47,32400.0
2015-09-17 10:55:00,23.46,23.49,23.46,23.49,15420.0,23.46,23.49,23.46,23.49,15420.0
2015-09-17 11:00:00,23.48,23.49,23.47,23.47,16026.0,23.48,23.49,23.47,23.47,16026.0
2015-09-17 11:05:00,23.47,23.48,23.47,23.47,6000.0,23.47,23.48,23.47,23.47,6000.0
2015-09-17 11:10:00,23.48,23.48,23.45,23.46,7830.0,23.48,23.48,23.45,23.46,7830.0
2015-09-17 11:15:00,23.46,23.47,23.46,23.47,11400.0,23.46,23.47,23.46,23.47,11400.0
2015-09-17 11:20:00,23.47,23.49,23.47,23.48,10800.0,23.47,23.49,23.47,23.48,10800.0
2015-09-17 11:25:00,23.49,23.5,23.47,23.48,42600.0,23.49,23.5,23.47,23.48,42600.0
2015-09-17 11:30:00,23.48,23.49,23.46,23.48,59400.0,23.48,23.49,23.46,23.48,59400.0
2015-09-17 11:35:00,23.47,23.48,23.44,23.46,10200.0,23.47,23.48,23.44,23.46,10200.0
2015-09-17 11:40:00,23.47,23.49,23.46,23.47,7200.0,23.47,23.49,23.46,23.47,7200.0
2015-09-17 11:45:00,23.47,23.5,23.46,23.49,26760.0,23.47,23.5,23.46,23.49,26760.0
2015-09-17 11:50:00,23.49,23.49,23.43,23.45,15000.0,23.49,23.49,23.43,23.45,15000.0
2015-09-17 11:55:00,23.45,23.48,23.45,23.46,7200.0,23.45,23.48,23.45,23.46,7200.0
2015-09-17 12:00:00,23.45,23.45,23.42,23.42,13200.0,23.45,23.45,23.42,23.42,13200.0
2015-09-17 12:05:00,23.42,23.44,23.41,23.44,27000.0,23.42,23.44,23.41,23.44,27000.0
2015-09-17 12:10:00,23.41,23.43,23.41,23.43,8400.0,23.41,23.43,23.41,23.43,8400.0
2015-09-17 12:15:00,23.44,23.47,23.44,23.45,38934.0,23.44,23.47,23.44,23.45,38934.0
2015-09-17 12:20:00,23.42,23.43,23.39,23.39,16200.0,23.42,23.43,23.39,23.39,16200.0
2015-09-17 12:25:00,23.4,23.42,23.39,23.42,26400.0,23.4,23.42,23.39,23.42,26400.0
2015-09-17 12:30:00,23.43,23.46,23.42,23.42,37440.0,23.43,23.46,23.42,23.42,37440.0
2015-09-17 12:35:00,23.4,23.42,23.39,23.41,15396.0,23.4,23.42,23.39,23.41,15396.0
2015-09-17 12:40:00,23.4,23.4,23.38,23.39,30000.0,23.4,23.4,23.38,23.39,30000.0
2015-09-17 12:45:00,23.39,23.41,23.37,23.41,94596.0,23.39,23.41,23.37,23.41,94596.0
2015-09-17 12:50:00,23.42,23.43,23.39,23.4,22224.0,23.42,23.43,23.39,23.4,22224.0
2015-09-17 12:55:00,23.41,23.44,23.41,23.41,19740.0,23.41,23.44,23.41,23.41,19740.0
2015-09-17 13:00:00,23.41,23.43,23.4,23.41,35148.0,23.41,23.43,23.4,23.41,35148.0
2015-09-17 13:05:00,23.42,23.43,23.4,23.42,31200.0,23.42,23.43,23.4,23.42,31200.0
2015-09-17 13:10:00,23.41,23.42,23.4,23.41,16200.0,23.41,23.42,23.4,23.41,16200.0
2015-09-17 13:15:00,23.42,23.46,23.42,23.46,18600.0,23.42,23.46,23.42,23.46,18600.0
2015-09-17 13:20:00,23.47,23.5,23.47,23.49,24282.0,23.47,23.5,23.47,23.49,24282.0
2015-09-17 13:25:00,23.49,23.52,23.48,23.5,28050.0,23.49,23.52,23.48,23.5,28050.0
2015-09-17 13:30:00,23.51,23.55,23.5,23.55,61926.0,23.51,23.55,23.5,23.55,61926.0
2015-09-17 13:35:00,23.55,23.56,23.53,23.53,39000.0,23.55,23.56,23.53,23.53,39000.0
2015-09-17 13:40:00,23.54,23.57,23.53,23.54,30600.0,23.54,23.57,23.53,23.54,30600.0
2015-09-17 13:45:00,23.54,23.56,23.53,23.53,38988.0,23.54,23.56,23.53,23.53,38988.0
2015-09-17 13:50:00,23.54,23.54,23.5,23.52,27690.0,23.54,23.54,23.5,23.52,27690.0
2015-09-17 13:55:00,23.52,23.53,23.49,23.49,28536.0,23.52,23.53,23.49,23.49,28536.0
2015-09-17 14:00:00,23.51,23.66,23.42,23.42,49098.0,23.51,23.66,23.42,23.42,49098.0
2015-09-17 14:05:00,23.39,23.48,23.39,23.46,33078.0,23.39,23.48,23.39,23.46,33078.0
2015-09-17 14:10:00,23.48,23.58,23.47,23.55,25344.0,23.48,23.58,23.47,23.55,25344.0
2015-09-17 14:15:00,23.56,23.62,23.56,23.58,28200.0,23.56,23.62,23.56,23.58,28200.0
2015-09-17 14:20:00,23.58,23.61,23.54,23.59,40848.0,23.58,23.61,23.54,23.59,40848.0
2015-09-17 14:25:00,23.62,23.64,23.59,23.63,55932.0,23.62,23.64,23.59,23.63,55932.0
2015-09-17 14:30:00,23.63,23.7,23.61,23.69,45696.0,23.63,23.7,23.61,23.69,45696.0
2015-09-17 14:35:00,23.67,23.69,23.63,23.63,32154.0,23.67,23.69,23.63,23.63,32154.0
2015-09-17 14:40:00,23.66,23.79,23.66,23.76,18192.0,23.66,23.79,23.66,23.76,18192.0
2015-09-17 14:45:00,23.75,23.86,23.74,23.85,58422.0,23.75,23.86,23.74,23.85,58422.0
2015-09-17 14:50:00,23.85,23.85,23.82,23.84,11220.0,23.85,23.85,23.82,23.84,11220.0
2015-09-17 14:55:00,23.83,23.88,23.82,23.86,142518.0,23.83,23.88,23.82,23.86,142518.0
2015-09-17 15:00:00,23.87,23.89,23.82,23.85,62832.0,23.87,23.89,23.82,23.85,62832.0
2015-09-17 15:05:00,23.84,23.84,23.78,23.8,57048.0,23.84,23.84,23.78,23.8,57048.0
2015-09-17 15:10:00,23.79,23.82,23.71,23.72,128502.0,23.79,23.82,23.71,23.72,128502.0
2015-09-17 15:15:00,23.73,23.76,23.72,23.74,99708.0,23.73,23.76,23.72,23.74,99708.0
2015-09-17 15:20:00,23.73,23.73,23.6,23.7,90090.0,23.73,23.73,23.6,23.7,90090.0
2015-09-17 15:25:00,23.71,23.75,23.68,23.73,77604.0,23.71,23.75,23.68,23.73,77604.0
2015-09-17 15:30:00,23.72,23.75,23.7,23.74,46950.0,23.72,23.75,23.7,23.74,46950.0
2015-09-17 15:35:00,23.74,23.74,23.64,23.66,29280.0,23.74,23.74,23.64,23.66,29280.0
2015-09-17 15:40:00,23.67,23.7,23.64,23.67,37032.0,23.67,23.7,23.64,23.67,37032.0
2015-09-17 15:45:00,23.67,23.69,23.64,23.66,42708.0,23.67,23.69,23.64,23.66,42708.0
2015-09-17 15:50:00,23.66,23.67,23.58,23.58,74436.0,23.66,23.67,23.58,23.58,74436.0
2015-09-17 15:55:00,23.58,23.61,23.55,23.61,235692.0,23.58,23.61,23.55,23.61,235692.0
2015-09-18 09:30:00,23.46,23.53,23.44,23.5,637188.0,23.46,23.53,23.44,23.5,637188.0
2015-09-18 09:35:00,23.5,23.68,23.48,23.68,68994.0,23.5,23.68,23.48,23.68,68994.0
2015-09-18 09:40:00,23.68,23.85,23.67,23.85,132972.0,23.68,23.85,23.67,23.85,132972.0
2015-09-18 09:45:00,23.81,23.9,23.81,23.85,103116.0,23.81,23.9,23.81,23.85,103116.0
2015-09-18 09:50:00,23.85,23.85,23.73,23.75,65886.0,23.85,23.85,23.73,23.75,65886.0
2015-09-18 09:55:00,23.77,23.77,23.64,23.66,64560.0,23.77,23.77,23.64,23.66,64560.0
2015-09-18 10:00:00,23.64,23.7,23.63,23.65,48846.0,23.64,23.7,23.63,23.65,48846.0
2015-09-18 10:05:00,23.65,23.66,23.56,23.58,48912.0,23.65,23.66,23.56,23.58,48912.0
2015-09-18 10:10:00,23.6,23.64,23.58,23.61,55458.0,23.6,23.64,23.58,23.61,55458.0
2015-09-18 10:15:00,23.63,23.66,23.61,23.64,67518.0,23.63,23.66,23.61,23.64,67518.0
2015-09-18 10:20:00,23.61,23.65,23.61,23.63,15000.0,23.61,23.65,23.61,23.63,15000.0
2015-09-18 10:25:00,23.64,23.68,23.64,23.65,15600.0,23.64,23.68,23.64,23.65,15600.0
2015-09-18 10:30:00,23.64,23.66,23.6,23.63,25200.0,23.64,23.66,23.6,23.63,25200.0
2015-09-18 10:35:00,23.63,23.63,23.53,23.55,26580.0,23.63,23.63,23.53,23.55,26580.0
2015-09-18 10:40:00,23.55,23.58,23.54,23.57,42882.0,23.55,23.58,23.54,23.57,42882.0
2015-09-18 10:45:00,23.58,23.62,23.57,23.6,168492.0,23.58,23.62,23.57,23.6,168492.0
2015-09-18 10:50:00,23.62,23.67,23.61,23.64,1160700.0,23.62,23.67,23.61,23.64,1160700.0
2015-09-18 10:55:00,23.65,23.67,23.63,23.65,19506.0,23.65,23.67,23.63,23.65,19506.0
2015-09-18 11:00:00,23.65,23.68,23.64,23.66,27870.0,23.65,23.68,23.64,23.66,27870.0
2015-09-18 11:05:00,23.69,23.69,23.66,23.68,28200.0,23.69,23.69,23.66,23.68,28200.0
2015-09-18 11:10:00,23.68,23.69,23.66,23.69,26442.0,23.68,23.69,23.66,23.69,26442.0
2015-09-18 11:15:00,23.67,23.69,23.65,23.67,34446.0,23.67,23.69,23.65,23.67,34446.0
2015-09-18 11:20:00,23.67,23.69,23.66,23.68,9000.0,23.67,23.69,23.66,23.68,9000.0
2015-09-18 11:25:00,23.67,23.69,23.64,23.66,43110.0,23.67,23.69,23.64,23.66,43110.0
2015-09-18 11:30:00,23.66,23.69,23.65,23.69,26118.0,23.66,23.69,23.65,23.69,26118.0
2015-09-18 11:35:00,23.71,23.71,23.67,23.7,29850.0,23.71,23.71,23.67,23.7,29850.0
2015-09-18 11:40:00,23.69,23.71,23.69,23.71,15024.0,23.69,23.71,23.69,23.71,15024.0
2015-09-18 11:45:00,23.71,23.8,23.7,23.75,327768.0,23.71,23.8,23.7,23.75,327768.0
2015-09-18 11:50:00,23.77,23.79,23.75,23.75,195168.0,23.77,23.79,23.75,23.75,195168.0
2015-09-18 11:55:00,23.75,23.76,23.75,23.75,44400.0,23.75,23.76,23.75,23.75,44400.0
2015-09-18 12:00:00,23.74,23.75,23.72,23.73,31278.0,23.74,23.75,23.72,23.73,31278.0
2015-09-18 12:05:00,23.74,23.75,23.67,23.67,15924.0,23.74,23.75,23.67,23.67,15924.0
2015-09-18 12:10:00,23.67,23.67,23.64,23.65,71298.0,23.67,23.67,23.64,23.65,71298.0
2015-09-18 12:15:00,23.65,23.7,23.64,23.69,86766.0,23.65,23.7,23.64,23.69,86766.0
2015-09-18 12:20:00,23.68,23.71,23.67,23.68,70728.0,23.68,23.71,23.67,23.68,70728.0
2015-09-18 12:25:00,23.69,23.77,23.69,23.75,151122.0,23.69,23.77,23.69,23.75,151122.0
2015-09-18 12:30:00,23.75,23.76,23.72,23.72,100182.0,23.75,23.76,23.72,23.72,100182.0
2015-09-18 12:35:00,23.73,23.73,23.71,23.71,17988.0,23.73,23.73,23.71,23.71,17988.0
2015-09-18 12:40:00,23.71,23.75,23.7,23.75,83190.0,23.71,23.75,23.7,23.75,83190.0
2015-09-18 12:45:00,23.73,23.75,23.73,23.74,51792.0,23.73,23.75,23.73,23.74,51792.0
2015-09-18 12:50:00,23.74,23.75,23.73,23.75,27876.0,23.74,23.75,23.73,23.75,27876.0
2015-09-18 12:55:00,23.74,23.74,23.71,23.73,24462.0,23.74,23.74,23.71,23.73,24462.0
2015-09-18 13:00:00,23.71,23.74,23.7,23.74,54000.0,23.71,23.74,23.7,23.74,54000.0
2015-09-18 13:05:00,23.75,23.75,23.71,23.75,25728.0,23.75,23.75,23.71,23.75,25728.0
2015-09-18 13:10:00,23.73,23.82,23.72,23.79,271812.0,23.73,23.82,23.72,23.79,271812.0
2015-09-18 13:15:00,23.79,23.83,23.79,23.81,44736.0,23.79,23.83,23.79,23.81,44736.0
2015-09-18 13:20:00,23.81,23.83,23.78,23.78,36012.0,23.81,23.83,23.78,23.78,36012.0
2015-09-18 13:25:00,23.8,23.83,23.77,23.83,33000.0,23.8,23.83,23.77,23.83,33000.0
2015-09-18 13:30:00,23.83,23.86,23.81,23.86,81342.0,23.83,23.86,23.81,23.86,81342.0
2015-09-18 13:35:00,23.84,23.86,23.82,23.83,38400.0,23.84,23.86,23.82,23.83,38400.0
2015-09-18 13:40:00,23.83,23.84,23.82,23.84,23544.0,23.83,23.84,23.82,23.84,23544.0
2015-09-18 13:45:00,23.85,23.86,23.82,23.86,60300.0,23.85,23.86,23.82,23.86,60300.0
2015-09-18 13:50:00,23.86,23.86,23.82,23.85,56604.0,23.86,23.86,23.82,23.85,56604.0
2015-09-18 13:55:00,23.85,23.88,23.83,23.85,187236.0,23.85,23.88,23.83,23.85,187236.0
2015-09-18 14:00:00,23.83,23.86,23.82,23.85,85734.0,23.83,23.86,23.82,23.85,85734.0
2015-09-18 14:05:00,23.83,23.86,23.82,23.82,55032.0,23.83,23.86,23.82,23.82,55032.0
2015-09-18 14:10:00,23.82,23.82,23.8,23.81,25200.0,23.82,23.82,23.8,23.81,25200.0
2015-09-18 14:15:00,23.8,23.84,23.8,23.82,29400.0,23.8,23.84,23.8,23.82,29400.0
2015-09-18 14:20:00,23.82,23.86,23.82,23.86,22200.0,23.82,23.86,23.82,23.86,22200.0
2015-09-18 14:25:00,23.86,23.86,23.84,23.85,29400.0,23.86,23.86,23.84,23.85,29400.0
2015-09-18 14:30:00,23.84,23.85,23.83,23.84,23100.0,23.84,23.85,23.83,23.84,23100.0
2015-09-18 14:35:00,23.84,23.86,23.82,23.86,29400.0,23.84,23.86,23.82,23.86,29400.0
2015-09-18 14:40:00,23.86,23.89,23.84,23.86,33966.0,23.86,23.89,23.84,23.86,33966.0
2015-09-18 14:45:00,23.85,23.85,23.83,23.84,26436.0,23.85,23.85,23.83,23.84,26436.0
2015-09-18 14:50:00,23.83,23.85,23.82,23.83,26946.0,23.83,23.85,23.82,23.83,26946.0
2015-09-18 14:55:00,23.84,23.88,23.82,23.88,39228.0,23.84,23.88,23.82,23.88,39228.0
2015-09-18 15:00:00,23.87,23.9,23.85,23.85,65706.0,23.87,23.9,23.85,23.85,65706.0
2015-09-18 15:05:00,23.83,23.86,23.82,23.84,100200.0,23.83,23.86,23.82,23.84,100200.0
2015-09-18 15:10:00,23.85,23.87,23.84,23.85,28080.0,23.85,23.87,23.84,23.85,28080.0
2015-09-18 15:15:00,23.86,23.86,23.8,23.8,80046.0,23.86,23.86,23.8,23.8,80046.0
2015-09-18 15:20:00,23.8,23.8,23.74,23.77,33060.0,23.8,23.8,23.74,23.77,33060.0
2015-09-18 15:25:00,23.78,23.8,23.76,23.77,57396.0,23.78,23.8,23.76,23.77,57396.0
2015-09-18 15:30:00,23.77,23.79,23.76,23.76,126930.0,23.77,23.79,23.76,23.76,126930.0
2015-09-18 15:35:00,23.77,23.78,23.76,23.77,34086.0,23.77,23.78,23.76,23.77,34086.0
2015-09-18 15:40:00,23.77,23.77,23.74,23.75,127656.0,23.77,23.77,23.74,23.75,127656.0
2015-09-18 15:45:00,23.75,23.78,23.71,23.73,295914.0,23.75,23.78,23.71,23.73,295914.0
2015-09-18 15:50:00,23.73,23.77,23.7,23.74,302244.0,23.73,23.77,23.7,23.74,302244.0
2015-09-18 15:55:00,23.74,23.81,23.73,23.8,1074462.0,23.74,23.81,23.73,23.8,1074462.0
2015-09-21 09:30:00,23.96,23.98,23.33,23.98,101058.0,23.96,23.98,23.33,23.98,101058.0
2015-09-21 09:35:00,23.91,24.04,23.91,23.97,74892.0,23.91,24.04,23.91,23.97,74892.0
2015-09-21 09:40:00,23.98,24.1,23.98,24.03,48900.0,23.98,24.1,23.98,24.03,48900.0
2015-09-21 09:45:00,24.04,24.13,24.0,24.13,49578.0,24.04,24.13,24.0,24.13,49578.0
2015-09-21 09:50:00,24.13,24.14,24.05,24.07,40794.0,24.13,24.14,24.05,24.07,40794.0
2015-09-21 09:55:00,24.07,24.11,24.01,24.06,36228.0,24.07,24.11,24.01,24.06,36228.0
2015-09-21 10:00:00,24.03,24.04,24.0,24.04,77334.0,24.03,24.04,24.0,24.04,77334.0
2015-09-21 10:05:00,24.05,24.06,24.0,24.05,31878.0,24.05,24.06,24.0,24.05,31878.0
2015-09-21 10:10:00,24.02,24.04,23.94,23.96,49224.0,24.02,24.04,23.94,23.96,49224.0
2015-09-21 10:15:00,23.93,23.96,23.89,23.94,44172.0,23.93,23.96,23.89,23.94,44172.0
2015-09-21 10:20:00,23.96,23.97,23.92,23.95,58812.0,23.96,23.97,23.92,23.95,58812.0
2015-09-21 10:25:00,23.94,24.0,23.93,23.97,42000.0,23.94,24.0,23.93,23.97,42000.0
2015-09-21 10:30:00,23.98,24.02,23.96,23.99,76350.0,23.98,24.02,23.96,23.99,76350.0
2015-09-21 10:35:00,23.96,24.03,23.96,24.0,33966.0,23.96,24.03,23.96,24.0,33966.0
2015-09-21 10:40:00,23.98,23.99,23.94,23.96,20028.0,23.98,23.99,23.94,23.96,20028.0
2015-09-21 10:45:00,23.93,23.94,23.9,23.92,34374.0,23.93,23.94,23.9,23.92,34374.0
2015-09-21 10:50:00,23.94,23.94,23.9,23.9,19200.0,23.94,23.94,23.9,23.9,19200.0
2015-09-21 10:55:00,23.9,23.93,23.88,23.91,42600.0,23.9,23.93,23.88,23.91,42600.0
2015-09-21 11:00:00,23.91,24.0,23.91,24.0,81144.0,23.91,24.0,23.91,24.0,81144.0
2015-09-21 11:05:00,23.99,24.02,23.98,24.0,22680.0,23.99,24.02,23.98,24.0,22680.0
2015-09-21 11:10:00,24.0,24.03,23.98,24.03,47394.0,24.0,24.03,23.98,24.03,47394.0
2015-09-21 11:15:00,24.03,24.03,23.99,24.0,37242.0,24.03,24.03,23.99,24.0,37242.0
2015-09-21 11:20:00,24.0,24.01,23.98,23.98,42000.0,24.0,24.01,23.98,23.98,42000.0
2015-09-21 11:25:00,23.99,24.03,23.98,24.03,52500.0,23.99,24.03,23.98,24.03,52500.0
2015-09-21 11:30:00,24.03,24.03,23.89,23.89,37200.0,24.03,24.03,23.89,23.89,37200.0
2015-09-21 11:35:00,23.88,23.88,23.83,23.86,25200.0,23.88,23.88,23.83,23.86,25200.0
2015-09-21 11:40:00,23.85,23.89,23.85,23.89,38820.0,23.85,23.89,23.85,23.89,38820.0
2015-09-21 11:45:00,23.88,23.89,23.87,23.89,79506.0,23.88,23.89,23.87,23.89,79506.0
2015-09-21 11:50:00,23.89,23.91,23.88,23.89,59556.0,23.89,23.91,23.88,23.89,59556.0
2015-09-21 11:55:00,23.88,23.89,23.8,23.83,37080.0,23.88,23.89,23.8,23.83,37080.0
2015-09-21 12:00:00,23.83,23.83,23.7,23.72,65466.0,23.83,23.83,23.7,23.72,65466.0
2015-09-21 12:05:00,23.72,23.73,23.69,23.72,25050.0,23.72,23.73,23.69,23.72,25050.0
2015-09-21 12:10:00,23.72,23.73,23.69,23.73,28200.0,23.72,23.73,23.69,23.73,28200.0
2015-09-21 12:15:00,23.73,23.77,23.73,23.74,29400.0,23.73,23.77,23.73,23.74,29400.0
2015-09-21 12:20:00,23.73,23.77,23.72,23.74,18048.0,23.73,23.77,23.72,23.74,18048.0
2015-09-21 12:25:00,23.75,23.77,23.73,23.74,29496.0,23.75,23.77,23.73,23.74,29496.0
2015-09-21 12:30:00,23.74,23.74,23.65,23.65,20388.0,23.74,23.74,23.65,23.65,20388.0
2015-09-21 12:35:00,23.65,23.66,23.62,23.64,34974.0,23.65,23.66,23.62,23.64,34974.0
2015-09-21 12:40:00,23.65,23.66,23.64,23.66,22200.0,23.65,23.66,23.64,23.66,22200.0
2015-09-21 12:45:00,23.64,23.64,23.59,23.6,26400.0,23.64,23.64,23.59,23.6,26400.0
2015-09-21 12:50:00,23.59,23.59,23.5,23.55,68694.0,23.59,23.59,23.5,23.55,68694.0
2015-09-21 12:55:00,23.54,23.57,23.52,23.56,30000.0,23.54,23.57,23.52,23.56,30000.0
2015-09-21 13:00:00,23.55,23.56,23.52,23.55,45600.0,23.55,23.56,23.52,23.55,45600.0
2015-09-21 13:05:00,23.55,23.61,23.55,23.61,26400.0,23.55,23.61,23.55,23.61,26400.0
2015-09-21 13:10:00,23.6,23.63,23.58,23.63,33000.0,23.6,23.63,23.58,23.63,33000.0
2015-09-21 13:15:00,23.63,23.71,23.61,23.7,37800.0,23.63,23.71,23.61,23.7,37800.0
2015-09-21 13:20:00,23.69,23.78,23.68,23.77,90480.0,23.69,23.78,23.68,23.77,90480.0
2015-09-21 13:25:00,23.77,23.81,23.75,23.76,52176.0,23.77,23.81,23.75,23.76,52176.0
2015-09-21 13:30:00,23.77,23.78,23.69,23.69,53994.0,23.77,23.78,23.69,23.69,53994.0
2015-09-21 13:35:00,23.69,23.75,23.68,23.72,58806.0,23.69,23.75,23.68,23.72,58806.0
2015-09-21 13:40:00,23.71,23.75,23.7,23.72,96516.0,23.71,23.75,23.7,23.72,96516.0
2015-09-21 13:45:00,23.73,23.74,23.69,23.69,22074.0,23.73,23.74,23.69,23.69,22074.0
2015-09-21 13:50:00,23.68,23.69,23.66,23.67,29130.0,23.68,23.69,23.66,23.67,29130.0
2015-09-21 13:55:00,23.68,23.68,23.63,23.65,22200.0,23.68,23.68,23.63,23.65,22200.0
2015-09-21 14:00:00,23.64,23.65,23.61,23.61,31200.0,23.64,23.65,23.61,23.61,31200.0
2015-09-21 14:05:00,23.62,23.62,23.58,23.58,21834.0,23.62,23.62,23.58,23.58,21834.0
2015-09-21 14:10:00,23.58,23.6,23.53,23.55,27336.0,23.58,23.6,23.53,23.55,27336.0
2015-09-21 14:15:00,23.55,23.58,23.54,23.55,67974.0,23.55,23.58,23.54,23.55,67974.0
2015-09-21 14:20:00,23.56,23.6,23.55,23.59,62400.0,23.56,23.6,23.55,23.59,62400.0
2015-09-21 14:25:00,23.59,23.59,23.55,23.55,29400.0,23.59,23.59,23.55,23.55,29400.0
2015-09-21 14:30:00,23.54,23.56,23.52,23.54,32442.0,23.54,23.56,23.52,23.54,32442.0
2015-09-21 14:35:00,23.56,23.58,23.55,23.57,22200.0,23.56,23.58,23.55,23.57,22200.0
2015-09-21 14:40:00,23.59,23.6,23.57,23.57,25950.0,23.59,23.6,23.57,23.57,25950.0
2015-09-21 14:45:00,23.6,23.62,23.57,23.62,47970.0,23.6,23.62,23.57,23.62,47970.0
2015-09-21 14:50:00,23.63,23.68,23.63,23.63,49998.0,23.63,23.68,23.63,23.63,49998.0
2015-09-21 14:55:00,23.64,23.65,23.62,23.62,28800.0,23.64,23.65,23.62,23.62,28800.0
2015-09-21 15:00:00,23.63,23.64,23.62,23.62,36468.0,23.63,23.64,23.62,23.62,36468.0
2015-09-21 15:05:00,23.63,23.64,23.61,23.62,65994.0,23.63,23.64,23.61,23.62,65994.0
2015-09-21 15:10:00,23.64,23.66,23.62,23.64,50868.0,23.64,23.66,23.62,23.64,50868.0
2015-09-21 15:15:00,23.64,23.65,23.61,23.63,46800.0,23.64,23.65,23.61,23.63,46800.0
2015-09-21 15:20:00,23.64,23.64,23.58,23.58,37566.0,23.64,23.64,23.58,23.58,37566.0
2015-09-21 15:25:00,23.58,23.6,23.56,23.6,56676.0,23.58,23.6,23.56,23.6,56676.0
2015-09-21 15:30:00,23.6,23.61,23.5,23.51,88200.0,23.6,23.61,23.5,23.51,88200.0
2015-09-21 15:35:00,23.51,23.51,23.49,23.5,94248.0,23.51,23.51,23.49,23.5,94248.0
2015-09-21 15:40:00,23.51,23.54,23.5,23.5,64752.0,23.51,23.54,23.5,23.5,64752.0
2015-09-21 15:45:00,23.5,23.56,23.49,23.54,137178.0,23.5,23.56,23.49,23.54,137178.0
2015-09-21 15:50:00,23.54,23.54,23.49,23.52,136122.0,23.54,23.54,23.49,23.52,136122.0
2015-09-21 15:55:00,23.52,23.61,23.51,23.6,347748.0,23.52,23.61,23.51,23.6,347748.0
2015-09-22 09:30:00,23.41,23.42,23.25,23.33,138312.0,23.41,23.42,23.25,23.33,138312.0
2015-09-22 09:35:00,23.33,23.39,23.22,23.38,93714.0,23.33,23.39,23.22,23.38,93714.0
2015-09-22 09:40:00,23.33,23.41,23.33,23.33,50166.0,23.33,23.41,23.33,23.33,50166.0
2015-09-22 09:45:00,23.34,23.42,23.29,23.33,49794.0,23.34,23.42,23.29,23.33,49794.0
2015-09-22 09:50:00,23.33,23.33,23.22,23.22,37662.0,23.33,23.33,23.22,23.22,37662.0
2015-09-22 09:55:00,23.22,23.3,23.21,23.25,193938.0,23.22,23.3,23.21,23.25,193938.0
2015-09-22 10:00:00,23.29,23.37,23.28,23.32,39882.0,23.29,23.37,23.28,23.32,39882.0
2015-09-22 10:05:00,23.32,23.32,23.29,23.32,25800.0,23.32,23.32,23.29,23.32,25800.0
2015-09-22 10:10:00,23.3,23.33,23.27,23.33,32280.0,23.3,23.33,23.27,23.33,32280.0
2015-09-22 10:15:00,23.33,23.35,23.28,23.31,35802.0,23.33,23.35,23.28,23.31,35802.0
2015-09-22 10:20:00,23.32,23.36,23.29,23.31,240756.0,23.32,23.36,23.29,23.31,240756.0
2015-09-22 10:25:00,23.31,23.34,23.31,23.33,50274.0,23.31,23.34,23.31,23.33,50274.0
2015-09-22 10:30:00,23.32,23.33,23.3,23.32,101100.0,23.32,23.33,23.3,23.32,101100.0
2015-09-22 10:35:00,23.3,23.31,23.25,23.28,54930.0,23.3,23.31,23.25,23.28,54930.0
2015-09-22 10:40:00,23.28,23.28,23.22,23.25,60156.0,23.28,23.28,23.22,23.25,60156.0
2015-09-22 10:45:00,23.25,23.26,23.24,23.25,7320.0,23.25,23.26,23.24,23.25,7320.0
2015-09-22 10:50:00,23.25,23.3,23.25,23.3,47952.0,23.25,23.3,23.25,23.3,47952.0
2015-09-22 10:55:00,23.3,23.31,23.23,23.24,50568.0,23.3,23.31,23.23,23.24,50568.0
2015-09-22 11:00:00,23.24,23.27,23.22,23.25,36006.0,23.24,23.27,23.22,23.25,36006.0
2015-09-22 11:05:00,23.27,23.27,23.24,23.25,12498.0,23.27,23.27,23.24,23.25,12498.0
2015-09-22 11:10:00,23.25,23.32,23.25,23.32,25968.0,23.25,23.32,23.25,23.32,25968.0
2015-09-22 11:15:00,23.3,23.36,23.3,23.33,90168.0,23.3,23.36,23.3,23.33,90168.0
2015-09-22 11:20:00,23.34,23.37,23.3,23.3,75354.0,23.34,23.37,23.3,23.3,75354.0
2015-09-22 11:25:00,23.3,23.34,23.3,23.32,36600.0,23.3,23.34,23.3,23.32,36600.0
2015-09-22 11:30:00,23.31,23.38,23.31,23.35,42600.0,23.31,23.38,23.31,23.35,42600.0
2015-09-22 11:35:00,23.36,23.39,23.36,23.38,25800.0,23.36,23.39,23.36,23.38,25800.0
2015-09-22 11:40:00,23.38,23.41,23.38,23.39,26400.0,23.38,23.41,23.38,23.39,26400.0
2015-09-22 11:45:00,23.4,23.44,23.39,23.44,25200.0,23.4,23.44,23.39,23.44,25200.0
2015-09-22 11:50:00,23.44,23.48,23.42,23.47,60150.0,23.44,23.48,23.42,23.47,60150.0
2015-09-22 11:55:00,23.45,23.52,23.45,23.49,35400.0,23.45,23.52,23.45,23.49,35400.0
2015-09-22 12:00:00,23.47,23.48,23.41,23.41,30600.0,23.47,23.48,23.41,23.41,30600.0
2015-09-22 12:05:00,23.41,23.5,23.41,23.5,24636.0,23.41,23.5,23.41,23.5,24636.0
2015-09-22 12:10:00,23.5,23.53,23.5,23.52,16800.0,23.5,23.53,23.5,23.52,16800.0
2015-09-22 12:15:00,23.53,23.56,23.47,23.55,41250.0,23.53,23.56,23.47,23.55,41250.0
2015-09-22 12:20:00,23.56,23.6,23.56,23.57,25800.0,23.56,23.6,23.56,23.57,25800.0
2015-09-22 12:25:00,23.55,23.57,23.51,23.57,48528.0,23.55,23.57,23.51,23.57,48528.0
2015-09-22 12:30:00,23.56,23.6,23.54,23.56,60408.0,23.56,23.6,23.54,23.56,60408.0
2015-09-22 12:35:00,23.55,23.56,23.51,23.55,28440.0,23.55,23.56,23.51,23.55,28440.0
2015-09-22 12:40:00,23.53,23.56,23.53,23.55,25800.0,23.53,23.56,23.53,23.55,25800.0
2015-09-22 12:45:00,23.53,23.53,23.48,23.48,46602.0,23.53,23.53,23.48,23.48,46602.0
2015-09-22 12:50:00,23.48,23.48,23.41,23.41,43152.0,23.48,23.48,23.41,23.41,43152.0
2015-09-22 12:55:00,23.45,23.45,23.42,23.42,17400.0,23.45,23.45,23.42,23.42,17400.0
2015-09-22 13:00:00,23.41,23.49,23.41,23.49,18000.0,23.41,23.49,23.41,23.49,18000.0
2015-09-22 13:05:00,23.49,23.51,23.49,23.49,31800.0,23.49,23.51,23.49,23.49,31800.0
2015-09-22 13:10:00,23.5,23.55,23.5,23.5,20838.0,23.5,23.55,23.5,23.5,20838.0
2015-09-22 13:15:00,23.5,23.54,23.5,23.53,37800.0,23.5,23.54,23.5,23.53,37800.0
2015-09-22 13:20:00,23.53,23.56,23.51,23.55,48024.0,23.53,23.56,23.51,23.55,48024.0
2015-09-22 13:25:00,23.54,23.54,23.47,23.49,28926.0,23.54,23.54,23.47,23.49,28926.0
2015-09-22 13:30:00,23.49,23.52,23.47,23.5,22500.0,23.49,23.52,23.47,23.5,22500.0
2015-09-22 13:35:00,23.48,23.54,23.48,23.51,33600.0,23.48,23.54,23.48,23.51,33600.0
2015-09-22 13:40:00,23.52,23.54,23.49,23.53,20700.0,23.52,23.54,23.49,23.53,20700.0
2015-09-22 13:45:00,23.53,23.56,23.51,23.54,30024.0,23.53,23.56,23.51,23.54,30024.0
2015-09-22 13:50:00,23.53,23.55,23.5,23.5,52974.0,23.53,23.55,23.5,23.5,52974.0
2015-09-22 13:55:00,23.5,23.53,23.49,23.49,15756.0,23.5,23.53,23.49,23.49,15756.0
2015-09-22 14:00:00,23.5,23.5,23.46,23.48,35532.0,23.5,23.5,23.46,23.48,35532.0
2015-09-22 14:05:00,23.49,23.53,23.47,23.5,37800.0,23.49,23.53,23.47,23.5,37800.0
2015-09-22 14:10:00,23.49,23.53,23.47,23.53,35034.0,23.49,23.53,23.47,23.53,35034.0
2015-09-22 14:15:00,23.54,23.54,23.47,23.5,30978.0,23.54,23.54,23.47,23.5,30978.0
2015-09-22 14:20:00,23.5,23.51,23.47,23.48,43062.0,23.5,23.51,23.47,23.48,43062.0
2015-09-22 14:25:00,23.49,23.52,23.49,23.5,143364.0,23.49,23.52,23.49,23.5,143364.0
2015-09-22 14:30:00,23.52,23.56,23.5,23.55,93918.0,23.52,23.56,23.5,23.55,93918.0
2015-09-22 14:35:00,23.56,23.58,23.52,23.56,112662.0,23.56,23.58,23.52,23.56,112662.0
2015-09-22 14:40:00,23.57,23.58,23.54,23.56,59580.0,23.57,23.58,23.54,23.56,59580.0
2015-09-22 14:45:00,23.56,23.6,23.54,23.56,126888.0,23.56,23.6,23.54,23.56,126888.0
2015-09-22 14:50:00,23.56,23.57,23.55,23.57,80262.0,23.56,23.57,23.55,23.57,80262.0
2015-09-22 14:55:00,23.57,23.62,23.55,23.61,44568.0,23.57,23.62,23.55,23.61,44568.0
2015-09-22 15:00:00,23.61,23.63,23.6,23.63,53100.0,23.61,23.63,23.6,23.63,53100.0
2015-09-22 15:05:00,23.63,23.65,23.61,23.62,67410.0,23.63,23.65,23.61,23.62,67410.0
2015-09-22 15:10:00,23.63,23.64,23.61,23.64,46656.0,23.63,23.64,23.61,23.64,46656.0
2015-09-22 15:15:00,23.64,23.69,23.64,23.68,153630.0,23.64,23.69,23.64,23.68,153630.0
2015-09-22 15:20:00,23.67,23.7,23.66,23.7,123204.0,23.67,23.7,23.66,23.7,123204.0
2015-09-22 15:25:00,23.71,23.8,23.7,23.77,108564.0,23.71,23.8,23.7,23.77,108564.0
2015-09-22 15:30:00,23.76,23.78,23.72,23.75,82200.0,23.76,23.78,23.72,23.75,82200.0
2015-09-22 15:35:00,23.76,23.76,23.71,23.74,81774.0,23.76,23.76,23.71,23.74,81774.0
2015-09-22 15:40:00,23.74,23.74,23.68,23.7,100740.0,23.74,23.74,23.68,23.7,100740.0
2015-09-22 15:45:00,23.69,23.7,23.66,23.68,100872.0,23.69,23.7,23.66,23.68,100872.0
2015-09-22 15:50:00,23.68,23.68,23.65,23.67,108270.0,23.68,23.68,23.65,23.67,108270.0
2015-09-22 15:55:00,23.67,23.73,23.67,23.69,214740.0,23.67,23.73,23.67,23.69,214740.0
2015-09-23 09:30:00,23.65,23.72,23.6,23.66,100386.0,23.65,23.72,23.6,23.66,100386.0
2015-09-23 09:35:00,23.67,23.74,23.62,23.62,218448.0,23.67,23.74,23.62,23.62,218448.0
2015-09-23 09:40:00,23.63,23.7,23.63,23.67,159600.0,23.63,23.7,23.63,23.67,159600.0
2015-09-23 09:45:00,23.68,23.69,23.57,23.57,9000.0,23.68,23.69,23.57,23.57,9000.0
2015-09-23 09:50:00,23.57,23.61,23.54,23.58,17142.0,23.57,23.61,23.54,23.58,17142.0
2015-09-23 09:55:00,23.59,23.61,23.58,23.61,11028.0,23.59,23.61,23.58,23.61,11028.0
2015-09-23 10:00:00,23.6,23.68,23.6,23.68,20340.0,23.6,23.68,23.6,23.68,20340.0
2015-09-23 10:05:00,23.68,23.68,23.63,23.63,26400.0,23.68,23.68,23.63,23.63,26400.0
2015-09-23 10:10:00,23.6,23.67,23.6,23.61,25752.0,23.6,23.67,23.6,23.61,25752.0
2015-09-23 10:15:00,23.64,23.68,23.61,23.66,37902.0,23.64,23.68,23.61,23.66,37902.0
2015-09-23 10:20:00,23.66,23.68,23.65,23.67,20166.0,23.66,23.68,23.65,23.67,20166.0
2015-09-23 10:25:00,23.66,23.74,23.65,23.72,33000.0,23.66,23.74,23.65,23.72,33000.0
2015-09-23 10:30:00,23.71,23.74,23.67,23.69,32076.0,23.71,23.74,23.67,23.69,32076.0
2015-09-23 10:35:00,23.69,23.8,23.69,23.75,65586.0,23.69,23.8,23.69,23.75,65586.0
2015-09-23 10:40:00,23.76,23.78,23.73,23.73,16026.0,23.76,23.78,23.73,23.73,16026.0
2015-09-23 10:45:00,23.76,23.79,23.75,23.77,58020.0,23.76,23.79,23.75,23.77,58020.0
2015-09-23 10:50:00,23.77,23.8,23.75,23.75,75636.0,23.77,23.8,23.75,23.75,75636.0
2015-09-23 10:55:00,23.75,23.81,23.73,23.78,97800.0,23.75,23.81,23.73,23.78,97800.0
2015-09-23 11:00:00,23.79,23.81,23.75,23.79,26652.0,23.79,23.81,23.75,23.79,26652.0
2015-09-23 11:05:00,23.81,23.82,23.78,23.81,32400.0,23.81,23.82,23.78,23.81,32400.0
2015-09-23 11:10:00,23.81,23.81,23.71,23.72,60384.0,23.81,23.81,23.71,23.72,60384.0
2015-09-23 11:15:00,23.71,23.71,23.67,23.7,113736.0,23.71,23.71,23.67,23.7,113736.0
2015-09-23 11:20:00,23.67,23.68,23.64,23.66,79800.0,23.67,23.68,23.64,23.66,79800.0
2015-09-23 11:25:00,23.65,23.65,23.61,23.63,52800.0,23.65,23.65,23.61,23.63,52800.0
2015-09-23 11:30:00,23.63,23.67,23.62,23.67,89682.0,23.63,23.67,23.62,23.67,89682.0
2015-09-23 11:35:00,23.67,23.71,23.67,23.71,115260.0,23.67,23.71,23.67,23.71,115260.0
2015-09-23 11:40:00,23.71,23.71,23.63,23.64,90708.0,23.71,23.71,23.63,23.64,90708.0
2015-09-23 11:45:00,23.62,23.66,23.62,23.65,6600.0,23.62,23.66,23.62,23.65,6600.0
2015-09-23 11:50:00,23.64,23.64,23.56,23.57,28980.0,23.64,23.64,23.56,23.57,28980.0
2015-09-23 11:55:00,23.56,23.59,23.55,23.55,21630.0,23.56,23.59,23.55,23.55,21630.0
2015-09-23 12:00:00,23.55,23.6,23.55,23.57,48456.0,23.55,23.6,23.55,23.57,48456.0
2015-09-23 12:05:00,23.54,23.59,23.54,23.58,16224.0,23.54,23.59,23.54,23.58,16224.0
2015-09-23 12:10:00,23.58,23.6,23.57,23.6,12762.0,23.58,23.6,23.57,23.6,12762.0
2015-09-23 12:15:00,23.59,23.62,23.58,23.61,45798.0,23.59,23.62,23.58,23.61,45798.0
2015-09-23 12:20:00,23.61,23.64,23.58,23.64,45678.0,23.61,23.64,23.58,23.64,45678.0
2015-09-23 12:25:00,23.64,23.66,23.64,23.66,7200.0,23.64,23.66,23.64,23.66,7200.0
2015-09-23 12:30:00,23.66,23.66,23.63,23.65,114450.0,23.66,23.66,23.63,23.65,114450.0
2015-09-23 12:35:00,23.66,23.67,23.62,23.64,19200.0,23.66,23.67,23.62,23.64,19200.0
2015-09-23 12:40:00,23.64,23.66,23.6,23.66,144156.0,23.64,23.66,23.6,23.66,144156.0
2015-09-23 12:45:00,23.65,23.68,23.65,23.65,42906.0,23.65,23.68,23.65,23.65,42906.0
2015-09-23 12:50:00,23.66,23.68,23.66,23.67,9000.0,23.66,23.68,23.66,23.67,9000.0
2015-09-23 12:55:00,23.67,23.69,23.66,23.67,7200.0,23.67,23.69,23.66,23.67,7200.0
2015-09-23 13:00:00,23.67,23.67,23.65,23.67,12000.0,23.67,23.67,23.65,23.67,12000.0
2015-09-23 13:05:00,23.65,23.69,23.64,23.68,16500.0,23.65,23.69,23.64,23.68,16500.0
2015-09-23 13:10:00,23.68,23.7,23.65,23.66,9600.0,23.68,23.7,23.65,23.66,9600.0
2015-09-23 13:15:00,23.67,23.67,23.66,23.66,7800.0,23.67,23.67,23.66,23.66,7800.0
2015-09-23 13:20:00,23.66,23.66,23.61,23.61,21600.0,23.66,23.66,23.61,23.61,21600.0
2015-09-23 13:25:00,23.62,23.62,23.57,23.6,26892.0,23.62,23.62,23.57,23.6,26892.0
2015-09-23 13:30:00,23.59,23.64,23.59,23.63,20058.0,23.59,23.64,23.59,23.63,20058.0
2015-09-23 13:35:00,23.63,23.67,23.63,23.65,21348.0,23.63,23.67,23.63,23.65,21348.0
2015-09-23 13:40:00,23.67,23.74,23.66,23.69,46200.0,23.67,23.74,23.66,23.69,46200.0
2015-09-23 13:45:00,23.74,23.76,23.71,23.74,4800.0,23.74,23.76,23.71,23.74,4800.0
2015-09-23 13:50:00,23.72,23.72,23.66,23.66,14700.0,23.72,23.72,23.66,23.66,14700.0
2015-09-23 13:55:00,23.67,23.69,23.67,23.69,9582.0,23.67,23.69,23.67,23.69,9582.0
2015-09-23 14:00:00,23.69,23.7,23.68,23.69,18498.0,23.69,23.7,23.68,23.69,18498.0
2015-09-23 14:05:00,23.7,23.73,23.7,23.71,20400.0,23.7,23.73,23.7,23.71,20400.0
2015-09-23 14:10:00,23.72,23.73,23.7,23.7,9600.0,23.72,23.73,23.7,23.7,9600.0
2015-09-23 14:15:00,23.69,23.69,23.68,23.69,5694.0,23.69,23.69,23.68,23.69,5694.0
2015-09-23 14:20:00,23.67,23.67,23.64,23.64,14412.0,23.67,23.67,23.64,23.64,14412.0
2015-09-23 14:25:00,23.65,23.65,23.63,23.63,14400.0,23.65,23.65,23.63,23.63,14400.0
2015-09-23 14:30:00,23.63,23.66,23.63,23.65,18000.0,23.63,23.66,23.63,23.65,18000.0
2015-09-23 14:35:00,23.64,23.64,23.58,23.61,31962.0,23.64,23.64,23.58,23.61,31962.0
2015-09-23 14:40:00,23.6,23.61,23.58,23.61,16518.0,23.6,23.61,23.58,23.61,16518.0
2015-09-23 14:45:00,23.61,23.62,23.6,23.62,25050.0,23.61,23.62,23.6,23.62,25050.0
2015-09-23 14:50:00,23.63,23.63,23.59,23.6,13200.0,23.63,23.63,23.59,23.6,13200.0
2015-09-23 14:55:00,23.59,23.63,23.58,23.58,31800.0,23.59,23.63,23.58,23.58,31800.0
2015-09-23 15:00:00,23.58,23.63,23.56,23.61,17694.0,23.58,23.63,23.56,23.61,17694.0
2015-09-23 15:05:00,23.61,23.63,23.6,23.62,11400.0,23.61,23.63,23.6,23.62,11400.0
2015-09-23 15:10:00,23.61,23.61,23.58,23.59,9000.0,23.61,23.61,23.58,23.59,9000.0
2015-09-23 15:15:00,23.58,23.63,23.56,23.62,36942.0,23.58,23.63,23.56,23.62,36942.0
2015-09-23 15:20:00,23.62,23.64,23.61,23.62,18000.0,23.62,23.64,23.61,23.62,18000.0
2015-09-23 15:25:00,23.62,23.63,23.59,23.63,26316.0,23.62,23.63,23.59,23.63,26316.0
2015-09-23 15:30:00,23.62,23.66,23.6,23.63,65160.0,23.62,23.66,23.6,23.63,65160.0
2015-09-23 15:35:00,23.62,23.62,23.6,23.62,34488.0,23.62,23.62,23.6,23.62,34488.0
2015-09-23 15:40:00,23.63,23.65,23.62,23.63,25434.0,23.63,23.65,23.62,23.63,25434.0
2015-09-23 15:45:00,23.62,23.64,23.61,23.62,99228.0,23.62,23.64,23.61,23.62,99228.0
2015-09-23 15:50:00,23.62,23.64,23.61,23.64,157062.0,23.62,23.64,23.61,23.64,157062.0
2015-09-23 15:55:00,23.63,23.66,23.6,23.6,552648.0,23.63,23.66,23.6,23.6,552648.0
2015-09-24 09:30:00,23.46,23.58,23.33,23.47,57216.0,23.46,23.58,23.33,23.47,57216.0
2015-09-24 09:35:00,23.48,23.51,23.43,23.47,13800.0,23.48,23.51,23.43,23.47,13800.0
2015-09-24 09:40:00,23.51,23.53,23.43,23.47,28536.0,23.51,23.53,23.43,23.47,28536.0
2015-09-24 09:45:00,23.46,23.5,23.45,23.46,46662.0,23.46,23.5,23.45,23.46,46662.0
2015-09-24 09:50:00,23.46,23.56,23.44,23.56,91122.0,23.46,23.56,23.44,23.56,91122.0
2015-09-24 09:55:00,23.55,23.58,23.52,23.58,16620.0,23.55,23.58,23.52,23.58,16620.0
2015-09-24 10:00:00,23.56,23.59,23.45,23.46,53400.0,23.56,23.59,23.45,23.46,53400.0
2015-09-24 10:05:00,23.42,23.44,23.4,23.43,24552.0,23.42,23.44,23.4,23.43,24552.0
2015-09-24 10:10:00,23.44,23.44,23.39,23.39,30300.0,23.44,23.44,23.39,23.39,30300.0
2015-09-24 10:15:00,23.4,23.41,23.36,23.41,20976.0,23.4,23.41,23.36,23.41,20976.0
2015-09-24 10:20:00,23.41,23.41,23.33,23.36,37800.0,23.41,23.41,23.33,23.36,37800.0
2015-09-24 10:25:00,23.36,23.36,23.31,23.34,24000.0,23.36,23.36,23.31,23.34,24000.0
2015-09-24 10:30:00,23.32,23.36,23.31,23.31,39492.0,23.32,23.36,23.31,23.31,39492.0
2015-09-24 10:35:00,23.29,23.31,23.26,23.3,40416.0,23.29,23.31,23.26,23.3,40416.0
2015-09-24 10:40:00,23.29,23.33,23.25,23.31,50082.0,23.29,23.33,23.25,23.31,50082.0
2015-09-24 10:45:00,23.3,23.39,23.3,23.38,57000.0,23.3,23.39,23.3,23.38,57000.0
2015-09-24 10:50:00,23.37,23.4,23.36,23.38,31800.0,23.37,23.4,23.36,23.38,31800.0
2015-09-24 10:55:00,23.35,23.37,23.33,23.33,10734.0,23.35,23.37,23.33,23.33,10734.0
2015-09-24 11:00:00,23.33,23.35,23.3,23.32,55812.0,23.33,23.35,23.3,23.32,55812.0
2015-09-24 11:05:00,23.32,23.36,23.31,23.32,96450.0,23.32,23.36,23.31,23.32,96450.0
2015-09-24 11:10:00,23.32,23.33,23.3,23.32,116742.0,23.32,23.33,23.3,23.32,116742.0
2015-09-24 11:15:00,23.31,23.33,23.31,23.32,107778.0,23.31,23.33,23.31,23.32,107778.0
2015-09-24 11:20:00,23.32,23.33,23.3,23.32,44892.0,23.32,23.33,23.3,23.32,44892.0
2015-09-24 11:25:00,23.32,23.33,23.27,23.28,75306.0,23.32,23.33,23.27,23.28,75306.0
2015-09-24 11:30:00,23.29,23.33,23.29,23.32,72594.0,23.29,23.33,23.29,23.32,72594.0
2015-09-24 11:35:00,23.31,23.32,23.28,23.32,111840.0,23.31,23.32,23.28,23.32,111840.0
2015-09-24 11:40:00,23.3,23.33,23.28,23.32,24612.0,23.3,23.33,23.28,23.32,24612.0
2015-09-24 11:45:00,23.33,23.34,23.3,23.33,55764.0,23.33,23.34,23.3,23.33,55764.0
2015-09-24 11:50:00,23.32,23.35,23.32,23.33,25200.0,23.32,23.35,23.32,23.33,25200.0
2015-09-24 11:55:00,23.34,23.4,23.34,23.4,31200.0,23.34,23.4,23.34,23.4,31200.0
2015-09-24 12:00:00,23.39,23.41,23.36,23.41,21900.0,23.39,23.41,23.36,23.41,21900.0
2015-09-24 12:05:00,23.41,23.42,23.37,23.38,41400.0,23.41,23.42,23.37,23.38,41400.0
2015-09-24 12:10:00,23.39,23.4,23.38,23.4,21744.0,23.39,23.4,23.38,23.4,21744.0
2015-09-24 12:15:00,23.41,23.43,23.41,23.41,15906.0,23.41,23.43,23.41,23.41,15906.0
2015-09-24 12:20:00,23.41,23.44,23.4,23.42,29850.0,23.41,23.44,23.4,23.42,29850.0
2015-09-24 12:25:00,23.42,23.47,23.41,23.47,62460.0,23.42,23.47,23.41,23.47,62460.0
2015-09-24 12:30:00,23.46,23.52,23.46,23.52,27600.0,23.46,23.52,23.46,23.52,27600.0
2015-09-24 12:35:00,23.53,23.54,23.51,23.52,24600.0,23.53,23.54,23.51,23.52,24600.0
2015-09-24 12:40:00,23.52,23.53,23.47,23.48,55350.0,23.52,23.53,23.47,23.48,55350.0
2015-09-24 12:45:00,23.48,23.48,23.43,23.45,26784.0,23.48,23.48,23.43,23.45,26784.0
2015-09-24 12:50:00,23.44,23.45,23.39,23.39,16800.0,23.44,23.45,23.39,23.39,16800.0
2015-09-24 12:55:00,23.39,23.39,23.37,23.37,12600.0,23.39,23.39,23.37,23.37,12600.0
2015-09-24 13:00:00,23.38,23.39,23.33,23.36,31284.0,23.38,23.39,23.33,23.36,31284.0
2015-09-24 13:05:00,23.35,23.38,23.33,23.36,29868.0,23.35,23.38,23.33,23.36,29868.0
2015-09-24 13:10:00,23.35,23.37,23.33,23.36,21366.0,23.35,23.37,23.33,23.36,21366.0
2015-09-24 13:15:00,23.34,23.36,23.32,23.35,14400.0,23.34,23.36,23.32,23.35,14400.0
2015-09-24 13:20:00,23.32,23.33,23.28,23.32,21606.0,23.32,23.33,23.28,23.32,21606.0
2015-09-24 13:25:00,23.31,23.32,23.25,23.31,90252.0,23.31,23.32,23.25,23.31,90252.0
2015-09-24 13:30:00,23.31,23.32,23.27,23.3,39450.0,23.31,23.32,23.27,23.3,39450.0
2015-09-24 13:35:00,23.29,23.31,23.27,23.29,74214.0,23.29,23.31,23.27,23.29,74214.0
2015-09-24 13:40:00,23.29,23.32,23.28,23.29,39456.0,23.29,23.32,23.28,23.29,39456.0
2015-09-24 13:45:00,23.29,23.33,23.27,23.3,31038.0,23.29,23.33,23.27,23.3,31038.0
2015-09-24 13:50:00,23.32,23.34,23.3,23.3,9600.0,23.32,23.34,23.3,23.3,9600.0
2015-09-24 13:55:00,23.29,23.3,23.26,23.28,15900.0,23.29,23.3,23.26,23.28,15900.0
2015-09-24 14:00:00,23.28,23.28,23.25,23.27,20250.0,23.28,23.28,23.25,23.27,20250.0
2015-09-24 14:05:00,23.27,23.3,23.27,23.28,26532.0,23.27,23.3,23.27,23.28,26532.0
2015-09-24 14:10:00,23.27,23.29,23.25,23.25,17400.0,23.27,23.29,23.25,23.25,17400.0
2015-09-24 14:15:00,23.26,23.33,23.26,23.33,22950.0,23.26,23.33,23.26,23.33,22950.0
2015-09-24 14:20:00,23.33,23.39,23.33,23.36,29358.0,23.33,23.39,23.33,23.36,29358.0
2015-09-24 14:25:00,23.36,23.38,23.33,23.36,22410.0,23.36,23.38,23.33,23.36,22410.0
2015-09-24 14:30:00,23.34,23.36,23.31,23.34,83562.0,23.34,23.36,23.31,23.34,83562.0
2015-09-24 14:35:00,23.35,23.35,23.33,23.35,18018.0,23.35,23.35,23.33,23.35,18018.0
2015-09-24 14:40:00,23.35,23.38,23.3,23.33,38844.0,23.35,23.38,23.3,23.33,38844.0
2015-09-24 14:45:00,23.34,23.45,23.33,23.45,62700.0,23.34,23.45,23.33,23.45,62700.0
2015-09-24 14:50:00,23.45,23.45,23.39,23.41,46662.0,23.45,23.45,23.39,23.41,46662.0
2015-09-24 14:55:00,23.41,23.47,23.41,23.43,28170.0,23.41,23.47,23.41,23.43,28170.0
2015-09-24 15:00:00,23.41,23.44,23.37,23.37,21252.0,23.41,23.44,23.37,23.37,21252.0
2015-09-24 15:05:00,23.38,23.4,23.3,23.31,43650.0,23.38,23.4,23.3,23.31,43650.0
2015-09-24 15:10:00,23.3,23.36,23.29,23.35,25170.0,23.3,23.36,23.29,23.35,25170.0
2015-09-24 15:15:00,23.35,23.39,23.34,23.38,62532.0,23.35,23.39,23.34,23.38,62532.0
2015-09-24 15:20:00,23.39,23.42,23.39,23.4,35814.0,23.39,23.42,23.39,23.4,35814.0
2015-09-24 15:25:00,23.4,23.46,23.4,23.44,35790.0,23.4,23.46,23.4,23.44,35790.0
2015-09-24 15:30:00,23.45,23.46,23.41,23.43,58464.0,23.45,23.46,23.41,23.43,58464.0
2015-09-24 15:35:00,23.42,23.42,23.36,23.38,38502.0,23.42,23.42,23.36,23.38,38502.0
2015-09-24 15:40:00,23.36,23.43,23.36,23.4,43896.0,23.36,23.43,23.36,23.4,43896.0
2015-09-24 15:45:00,23.39,23.39,23.36,23.39,53514.0,23.39,23.39,23.36,23.39,53514.0
2015-09-24 15:50:00,23.38,23.4,23.33,23.38,71448.0,23.38,23.4,23.33,23.38,71448.0
2015-09-24 15:55:00,23.38,23.42,23.36,23.39,194604.0,23.38,23.42,23.36,23.39,194604.0
2015-09-25 09:30:00,23.51,23.66,23.51,23.56,50754.0,23.51,23.66,23.51,23.56,50754.0
2015-09-25 09:35:00,23.56,23.56,23.46,23.51,44784.0,23.56,23.56,23.46,23.51,44784.0
2015-09-25 09:40:00,23.48,23.52,23.43,23.43,145602.0,23.48,23.52,23.43,23.43,145602.0
2015-09-25 09:45:00,23.43,23.46,23.42,23.44,11400.0,23.43,23.46,23.42,23.44,11400.0
2015-09-25 09:50:00,23.44,23.57,23.44,23.52,32670.0,23.44,23.57,23.44,23.52,32670.0
2015-09-25 09:55:00,23.55,23.55,23.44,23.44,11940.0,23.55,23.55,23.44,23.44,11940.0
2015-09-25 10:00:00,23.5,23.58,23.49,23.5,16800.0,23.5,23.58,23.49,23.5,16800.0
2015-09-25 10:05:00,23.47,23.47,23.39,23.43,14760.0,23.47,23.47,23.39,23.43,14760.0
2015-09-25 10:10:00,23.41,23.45,23.36,23.44,19380.0,23.41,23.45,23.36,23.44,19380.0
2015-09-25 10:15:00,23.44,23.49,23.43,23.48,68310.0,23.44,23.49,23.43,23.48,68310.0
2015-09-25 10:20:00,23.49,23.52,23.45,23.47,41706.0,23.49,23.52,23.45,23.47,41706.0
2015-09-25 10:25:00,23.46,23.53,23.45,23.51,73710.0,23.46,23.53,23.45,23.51,73710.0
2015-09-25 10:30:00,23.51,23.54,23.49,23.5,36006.0,23.51,23.54,23.49,23.5,36006.0
2015-09-25 10:35:00,23.52,23.58,23.52,23.57,79902.0,23.52,23.58,23.52,23.57,79902.0
2015-09-25 10:40:00,23.61,23.61,23.54,23.56,102720.0,23.61,23.61,23.54,23.56,102720.0
2015-09-25 10:45:00,23.56,23.62,23.55,23.61,124494.0,23.56,23.62,23.55,23.61,124494.0
2015-09-25 10:50:00,23.61,23.64,23.59,23.64,104550.0,23.61,23.64,23.59,23.64,104550.0
2015-09-25 10:55:00,23.64,23.67,23.63,23.65,22368.0,23.64,23.67,23.63,23.65,22368.0
2015-09-25 11:00:00,23.64,23.64,23.6,23.61,12000.0,23.64,23.64,23.6,23.61,12000.0
2015-09-25 11:05:00,23.58,23.64,23.58,23.61,31740.0,23.58,23.64,23.58,23.61,31740.0
2015-09-25 11:10:00,23.62,23.63,23.58,23.61,42756.0,23.62,23.63,23.58,23.61,42756.0
2015-09-25 11:15:00,23.62,23.62,23.58,23.59,44760.0,23.62,23.62,23.58,23.59,44760.0
2015-09-25 11:20:00,23.59,23.64,23.58,23.62,46866.0,23.59,23.64,23.58,23.62,46866.0
2015-09-25 11:25:00,23.61,23.63,23.59,23.61,15048.0,23.61,23.63,23.59,23.61,15048.0
2015-09-25 11:30:00,23.62,23.63,23.61,23.62,11400.0,23.62,23.63,23.61,23.62,11400.0
2015-09-25 11:35:00,23.62,23.62,23.56,23.56,7296.0,23.62,23.62,23.56,23.56,7296.0
2015-09-25 11:40:00,23.55,23.58,23.55,23.57,10200.0,23.55,23.58,23.55,23.57,10200.0
2015-09-25 11:45:00,23.56,23.58,23.56,23.56,18150.0,23.56,23.58,23.56,23.56,18150.0
2015-09-25 11:50:00,23.56,23.58,23.54,23.58,68628.0,23.56,23.58,23.54,23.58,68628.0
2015-09-25 11:55:00,23.57,23.59,23.55,23.58,29400.0,23.57,23.59,23.55,23.58,29400.0
2015-09-25 12:00:00,23.56,23.58,23.56,23.56,10350.0,23.56,23.58,23.56,23.56,10350.0
2015-09-25 12:05:00,23.55,23.56,23.53,23.53,6000.0,23.55,23.56,23.53,23.53,6000.0
2015-09-25 12:10:00,23.55,23.57,23.55,23.57,7200.0,23.55,23.57,23.55,23.57,7200.0
2015-09-25 12:15:00,23.56,23.56,23.53,23.53,27834.0,23.56,23.56,23.53,23.53,27834.0
2015-09-25 12:20:00,23.53,23.56,23.53,23.54,31800.0,23.53,23.56,23.53,23.54,31800.0
2015-09-25 12:25:00,23.56,23.56,23.56,23.56,71220.0,23.56,23.56,23.56,23.56,71220.0
2015-09-25 12:30:00,23.55,23.56,23.53,23.55,79314.0,23.55,23.56,23.53,23.55,79314.0
2015-09-25 12:35:00,23.54,23.55,23.53,23.55,44952.0,23.54,23.55,23.53,23.55,44952.0
2015-09-25 12:40:00,23.54,23.55,23.54,23.54,35400.0,23.54,23.55,23.54,23.54,35400.0
2015-09-25 12:45:00,23.55,23.55,23.53,23.53,187548.0,23.55,23.55,23.53,23.53,187548.0
2015-09-25 12:50:00,23.54,23.55,23.53,23.54,72300.0,23.54,23.55,23.53,23.54,72300.0
2015-09-25 12:55:00,23.54,23.55,23.53,23.54,58086.0,23.54,23.55,23.53,23.54,58086.0
2015-09-25 13:00:00,23.54,23.56,23.53,23.55,139584.0,23.54,23.56,23.53,23.55,139584.0
2015-09-25 13:05:00,23.55,23.56,23.53,23.53,224136.0,23.55,23.56,23.53,23.53,224136.0
2015-09-25 13:10:00,23.53,23.53,23.51,23.53,34212.0,23.53,23.53,23.51,23.53,34212.0
2015-09-25 13:15:00,23.53,23.54,23.52,23.54,34146.0,23.53,23.54,23.52,23.54,34146.0
2015-09-25 13:20:00,23.52,23.54,23.49,23.51,34752.0,23.52,23.54,23.49,23.51,34752.0
2015-09-25 13:25:00,23.49,23.49,23.45,23.46,18630.0,23.49,23.49,23.45,23.46,18630.0
2015-09-25 13:30:00,23.47,23.47,23.39,23.39,23106.0,23.47,23.47,23.39,23.39,23106.0
2015-09-25 13:35:00,23.41,23.41,23.36,23.41,31950.0,23.41,23.41,23.36,23.41,31950.0
2015-09-25 13:40:00,23.44,23.5,23.42,23.5,41730.0,23.44,23.5,23.42,23.5,41730.0
2015-09-25 13:45:00,23.5,23.54,23.48,23.52,64200.0,23.5,23.54,23.48,23.52,64200.0
2015-09-25 13:50:00,23.53,23.54,23.5,23.51,33000.0,23.53,23.54,23.5,23.51,33000.0
2015-09-25 13:55:00,23.5,23.54,23.47,23.47,65166.0,23.5,23.54,23.47,23.47,65166.0
2015-09-25 14:00:00,23.45,23.47,23.41,23.41,40950.0,23.45,23.47,23.41,23.41,40950.0
2015-09-25 14:05:00,23.4,23.41,23.36,23.36,39600.0,23.4,23.41,23.36,23.36,39600.0
2015-09-25 14:10:00,23.36,23.36,23.26,23.26,20520.0,23.36,23.36,23.26,23.26,20520.0
2015-09-25 14:15:00,23.26,23.27,23.15,23.15,39174.0,23.26,23.27,23.15,23.15,39174.0
2015-09-25 14:20:00,23.15,23.16,23.11,23.11,59478.0,23.15,23.16,23.11,23.11,59478.0
2015-09-25 14:25:00,23.11,23.11,23.02,23.02,59940.0,23.11,23.11,23.02,23.02,59940.0
2015-09-25 14:30:00,23.02,23.06,23.02,23.02,100986.0,23.02,23.06,23.02,23.02,100986.0
2015-09-25 14:35:00,23.04,23.05,23.0,23.0,90030.0,23.04,23.05,23.0,23.0,90030.0
2015-09-25 14:40:00,23.0,23.01,22.86,22.88,132906.0,23.0,23.01,22.86,22.88,132906.0
2015-09-25 14:45:00,22.87,22.9,22.83,22.84,61458.0,22.87,22.9,22.83,22.84,61458.0
2015-09-25 14:50:00,22.85,22.86,22.78,22.85,59034.0,22.85,22.86,22.78,22.85,59034.0
2015-09-25 14:55:00,22.86,22.91,22.84,22.9,37476.0,22.86,22.91,22.84,22.9,37476.0
2015-09-25 15:00:00,22.94,22.94,22.86,22.86,55104.0,22.94,22.94,22.86,22.86,55104.0
2015-09-25 15:05:00,22.84,22.85,22.76,22.77,43014.0,22.84,22.85,22.76,22.77,43014.0
2015-09-25 15:10:00,22.78,22.8,22.7,22.7,49914.0,22.78,22.8,22.7,22.7,49914.0
2015-09-25 15:15:00,22.7,22.76,22.7,22.73,68556.0,22.7,22.76,22.7,22.73,68556.0
2015-09-25 15:20:00,22.72,22.79,22.7,22.79,34458.0,22.72,22.79,22.7,22.79,34458.0
2015-09-25 15:25:00,22.8,22.83,22.77,22.8,62148.0,22.8,22.83,22.77,22.8,62148.0
2015-09-25 15:30:00,22.79,22.89,22.79,22.89,52830.0,22.79,22.89,22.79,22.89,52830.0
2015-09-25 15:35:00,22.91,22.92,22.82,22.84,73674.0,22.91,22.92,22.82,22.84,73674.0
2015-09-25 15:40:00,22.83,22.89,22.82,22.88,44928.0,22.83,22.89,22.82,22.88,44928.0
2015-09-25 15:45:00,22.88,22.91,22.87,22.91,80610.0,22.88,22.91,22.87,22.91,80610.0
2015-09-25 15:50:00,22.9,22.91,22.84,22.91,118236.0,22.9,22.91,22.84,22.91,118236.0
2015-09-25 15:55:00,22.9,22.93,22.88,22.9,366606.0,22.9,22.93,22.88,22.9,366606.0
2015-09-28 09:30:00,22.88,22.91,22.68,22.83,155406.0,22.88,22.91,22.68,22.83,155406.0
2015-09-28 09:35:00,22.84,22.87,22.63,22.63,234882.0,22.84,22.87,22.63,22.63,234882.0
2015-09-28 09:40:00,22.66,22.75,22.64,22.7,40608.0,22.66,22.75,22.64,22.7,40608.0
2015-09-28 09:45:00,22.7,22.73,22.58,22.62,213042.0,22.7,22.73,22.58,22.62,213042.0
2015-09-28 09:50:00,22.62,22.71,22.56,22.66,260766.0,22.62,22.71,22.56,22.66,260766.0
2015-09-28 09:55:00,22.62,22.72,22.61,22.7,30846.0,22.62,22.72,22.61,22.7,30846.0
2015-09-28 10:00:00,22.66,22.71,22.62,22.65,80118.0,22.66,22.71,22.62,22.65,80118.0
2015-09-28 10:05:00,22.59,22.65,22.58,22.62,112206.0,22.59,22.65,22.58,22.62,112206.0
2015-09-28 10:10:00,22.61,22.61,22.51,22.51,96450.0,22.61,22.61,22.51,22.51,96450.0
2015-09-28 10:15:00,22.52,22.58,22.5,22.55,85206.0,22.52,22.58,22.5,22.55,85206.0
2015-09-28 10:20:00,22.55,22.61,22.52,22.61,115116.0,22.55,22.61,22.52,22.61,115116.0
2015-09-28 10:25:00,22.61,22.67,22.57,22.66,121338.0,22.61,22.67,22.57,22.66,121338.0
2015-09-28 10:30:00,22.65,22.69,22.6,22.64,198192.0,22.65,22.69,22.6,22.64,198192.0
2015-09-28 10:35:00,22.63,22.72,22.61,22.61,133140.0,22.63,22.72,22.61,22.61,133140.0
2015-09-28 10:40:00,22.61,22.65,22.56,22.65,38250.0,22.61,22.65,22.56,22.65,38250.0
2015-09-28 10:45:00,22.63,22.64,22.58,22.62,41430.0,22.63,22.64,22.58,22.62,41430.0
2015-09-28 10:50:00,22.63,22.64,22.57,22.63,95538.0,22.63,22.64,22.57,22.63,95538.0
2015-09-28 10:55:00,22.63,22.65,22.6,22.62,1651722.0,22.63,22.65,22.6,22.62,1651722.0
2015-09-28 11:00:00,22.62,22.74,22.62,22.74,33198.0,22.62,22.74,22.62,22.74,33198.0
2015-09-28 11:05:00,22.74,22.79,22.73,22.74,30600.0,22.74,22.79,22.73,22.74,30600.0
2015-09-28 11:10:00,22.72,22.74,22.64,22.7,63978.0,22.72,22.74,22.64,22.7,63978.0
2015-09-28 11:15:00,22.67,22.68,22.65,22.67,60198.0,22.67,22.68,22.65,22.67,60198.0
2015-09-28 11:20:00,22.66,22.68,22.63,22.63,27192.0,22.66,22.68,22.63,22.63,27192.0
2015-09-28 11:25:00,22.62,22.64,22.6,22.63,148896.0,22.62,22.64,22.6,22.63,148896.0
2015-09-28 11:30:00,22.62,22.67,22.61,22.64,73962.0,22.62,22.67,22.61,22.64,73962.0
2015-09-28 11:35:00,22.65,22.68,22.61,22.68,35856.0,22.65,22.68,22.61,22.68,35856.0
2015-09-28 11:40:00,22.66,22.67,22.61,22.64,52812.0,22.66,22.67,22.61,22.64,52812.0
2015-09-28 11:45:00,22.63,22.69,22.62,22.69,115410.0,22.63,22.69,22.62,22.69,115410.0
2015-09-28 11:50:00,22.66,22.67,22.62,22.67,25506.0,22.66,22.67,22.62,22.67,25506.0
2015-09-28 11:55:00,22.65,22.66,22.6,22.6,18360.0,22.65,22.66,22.6,22.6,18360.0
2015-09-28 12:00:00,22.61,22.64,22.58,22.61,349800.0,22.61,22.64,22.58,22.61,349800.0
2015-09-28 12:05:00,22.59,22.6,22.57,22.59,193464.0,22.59,22.6,22.57,22.59,193464.0
2015-09-28 12:10:00,22.61,22.61,22.57,22.6,52140.0,22.61,22.61,22.57,22.6,52140.0
2015-09-28 12:15:00,22.6,22.63,22.55,22.61,289878.0,22.6,22.63,22.55,22.61,289878.0
2015-09-28 12:20:00,22.61,22.61,22.55,22.58,76176.0,22.61,22.61,22.55,22.58,76176.0
2015-09-28 12:25:00,22.58,22.63,22.55,22.56,87348.0,22.58,22.63,22.55,22.56,87348.0
2015-09-28 12:30:00,22.55,22.55,22.47,22.49,68268.0,22.55,22.55,22.47,22.49,68268.0
2015-09-28 12:35:00,22.47,22.51,22.46,22.5,77916.0,22.47,22.51,22.46,22.5,77916.0
2015-09-28 12:40:00,22.5,22.53,22.42,22.44,45780.0,22.5,22.53,22.42,22.44,45780.0
2015-09-28 12:45:00,22.4,22.42,22.33,22.36,99324.0,22.4,22.42,22.33,22.36,99324.0
2015-09-28 12:50:00,22.34,22.37,22.31,22.34,97734.0,22.34,22.37,22.31,22.34,97734.0
2015-09-28 12:55:00,22.35,22.4,22.32,22.32,176088.0,22.35,22.4,22.32,22.32,176088.0
2015-09-28 13:00:00,22.31,22.33,22.24,22.29,167706.0,22.31,22.33,22.24,22.29,167706.0
2015-09-28 13:05:00,22.29,22.37,22.29,22.34,36372.0,22.29,22.37,22.29,22.34,36372.0
2015-09-28 13:10:00,22.34,22.34,22.25,22.28,34086.0,22.34,22.34,22.25,22.28,34086.0
2015-09-28 13:15:00,22.28,22.28,22.2,22.22,55956.0,22.28,22.28,22.2,22.22,55956.0
2015-09-28 13:20:00,22.21,22.26,22.19,22.22,33000.0,22.21,22.26,22.19,22.22,33000.0
2015-09-28 13:25:00,22.21,22.38,22.19,22.31,267066.0,22.21,22.38,22.19,22.31,267066.0
2015-09-28 13:30:00,22.29,22.34,22.27,22.29,43098.0,22.29,22.34,22.27,22.29,43098.0
2015-09-28 13:35:00,22.29,22.36,22.26,22.36,81822.0,22.29,22.36,22.26,22.36,81822.0
2015-09-28 13:40:00,22.34,22.4,22.33,22.37,67806.0,22.34,22.4,22.33,22.37,67806.0
2015-09-28 13:45:00,22.38,22.4,22.31,22.32,129984.0,22.38,22.4,22.31,22.32,129984.0
2015-09-28 13:50:00,22.32,22.33,22.2,22.21,281088.0,22.32,22.33,22.2,22.21,281088.0
2015-09-28 13:55:00,22.2,22.45,22.2,22.33,192480.0,22.2,22.45,22.2,22.33,192480.0
2015-09-28 14:00:00,22.32,22.38,22.28,22.38,110466.0,22.32,22.38,22.28,22.38,110466.0
2015-09-28 14:05:00,22.36,22.5,22.34,22.49,156060.0,22.36,22.5,22.34,22.49,156060.0
2015-09-28 14:10:00,22.46,22.49,22.39,22.42,213960.0,22.46,22.49,22.39,22.42,213960.0
2015-09-28 14:15:00,22.4,22.41,22.29,22.33,101856.0,22.4,22.41,22.29,22.33,101856.0
2015-09-28 14:20:00,22.32,22.4,22.3,22.39,40650.0,22.32,22.4,22.3,22.39,40650.0
2015-09-28 14:25:00,22.39,22.51,22.39,22.51,96444.0,22.39,22.51,22.39,22.51,96444.0
2015-09-28 14:30:00,22.49,22.49,22.39,22.41,42000.0,22.49,22.49,22.39,22.41,42000.0
2015-09-28 14:35:00,22.41,22.5,22.41,22.48,64842.0,22.41,22.5,22.41,22.48,64842.0
2015-09-28 14:40:00,22.49,22.54,22.46,22.52,69462.0,22.49,22.54,22.46,22.52,69462.0
2015-09-28 14:45:00,22.54,22.54,22.44,22.45,110958.0,22.54,22.54,22.44,22.45,110958.0
2015-09-28 14:50:00,22.45,22.52,22.43,22.46,66468.0,22.45,22.52,22.43,22.46,66468.0
2015-09-28 14:55:00,22.47,22.47,22.4,22.42,51708.0,22.47,22.47,22.4,22.42,51708.0
2015-09-28 15:00:00,22.41,22.43,22.38,22.43,149994.0,22.41,22.43,22.38,22.43,149994.0
2015-09-28 15:05:00,22.42,22.43,22.38,22.39,66606.0,22.42,22.43,22.38,22.39,66606.0
2015-09-28 15:10:00,22.37,22.37,22.32,22.34,94758.0,22.37,22.37,22.32,22.34,94758.0
2015-09-28 15:15:00,22.33,22.38,22.33,22.33,144840.0,22.33,22.38,22.33,22.33,144840.0
2015-09-28 15:20:00,22.33,22.36,22.31,22.31,75444.0,22.33,22.36,22.31,22.31,75444.0
2015-09-28 15:25:00,22.31,22.34,22.29,22.29,217374.0,22.31,22.34,22.29,22.29,217374.0
2015-09-28 15:30:00,22.29,22.33,22.28,22.3,172896.0,22.29,22.33,22.28,22.3,172896.0
2015-09-28 15:35:00,22.32,22.42,22.31,22.37,207138.0,22.32,22.42,22.31,22.37,207138.0
2015-09-28 15:40:00,22.38,22.43,22.38,22.39,100512.0,22.38,22.43,22.38,22.39,100512.0
2015-09-28 15:45:00,22.39,22.43,22.37,22.43,167916.0,22.39,22.43,22.37,22.43,167916.0
2015-09-28 15:50:00,22.43,22.47,22.41,22.42,393018.0,22.43,22.47,22.41,22.42,393018.0
2015-09-28 15:55:00,22.41,22.41,22.3,22.32,415260.0,22.41,22.41,22.3,22.32,415260.0
2015-09-29 09:30:00,22.39,22.57,22.27,22.52,431334.0,22.39,22.57,22.27,22.52,431334.0
2015-09-29 09:35:00,22.48,22.55,22.44,22.49,63168.0,22.48,22.55,22.44,22.49,63168.0
2015-09-29 09:40:00,22.45,22.48,22.34,22.36,33414.0,22.45,22.48,22.34,22.36,33414.0
2015-09-29 09:45:00,22.35,22.36,22.23,22.24,61986.0,22.35,22.36,22.23,22.24,61986.0
2015-09-29 09:50:00,22.22,22.36,22.22,22.36,51816.0,22.22,22.36,22.22,22.36,51816.0
2015-09-29 09:55:00,22.36,22.55,22.36,22.53,96408.0,22.36,22.55,22.36,22.53,96408.0
2015-09-29 10:00:00,22.54,22.58,22.39,22.58,165204.0,22.54,22.58,22.39,22.58,165204.0
2015-09-29 10:05:00,22.57,22.58,22.53,22.53,30312.0,22.57,22.58,22.53,22.53,30312.0
2015-09-29 10:10:00,22.54,22.68,22.54,22.68,85050.0,22.54,22.68,22.54,22.68,85050.0
2015-09-29 10:15:00,22.67,22.82,22.67,22.75,81732.0,22.67,22.82,22.67,22.75,81732.0
2015-09-29 10:20:00,22.76,22.77,22.71,22.72,353436.0,22.76,22.77,22.71,22.72,353436.0
2015-09-29 10:25:00,22.72,22.84,22.72,22.83,43758.0,22.72,22.84,22.72,22.83,43758.0
2015-09-29 10:30:00,22.82,22.87,22.8,22.83,58380.0,22.82,22.87,22.8,22.83,58380.0
2015-09-29 10:35:00,22.83,22.88,22.8,22.83,92106.0,22.83,22.88,22.8,22.83,92106.0
2015-09-29 10:40:00,22.81,22.82,22.7,22.72,354852.0,22.81,22.82,22.7,22.72,354852.0
2015-09-29 10:45:00,22.72,22.74,22.6,22.6,239082.0,22.72,22.74,22.6,22.6,239082.0
2015-09-29 10:50:00,22.61,22.75,22.61,22.73,181380.0,22.61,22.75,22.61,22.73,181380.0
2015-09-29 10:55:00,22.75,22.78,22.7,22.75,46362.0,22.75,22.78,22.7,22.75,46362.0
2015-09-29 11:00:00,22.76,22.82,22.71,22.81,59622.0,22.76,22.82,22.71,22.81,59622.0
2015-09-29 11:05:00,22.81,22.85,22.8,22.82,59574.0,22.81,22.85,22.8,22.82,59574.0
2015-09-29 11:10:00,22.82,22.84,22.63,22.66,33144.0,22.82,22.84,22.63,22.66,33144.0
2015-09-29 11:15:00,22.65,22.68,22.6,22.67,79764.0,22.65,22.68,22.6,22.67,79764.0
2015-09-29 11:20:00,22.67,22.69,22.65,22.68,65178.0,22.67,22.69,22.65,22.68,65178.0
2015-09-29 11:25:00,22.66,22.75,22.62,22.72,83130.0,22.66,22.75,22.62,22.72,83130.0
2015-09-29 11:30:00,22.7,22.72,22.66,22.68,68220.0,22.7,22.72,22.66,22.68,68220.0
2015-09-29 11:35:00,22.67,22.74,22.66,22.73,43128.0,22.67,22.74,22.66,22.73,43128.0
2015-09-29 11:40:00,22.74,22.77,22.69,22.7,20100.0,22.74,22.77,22.69,22.7,20100.0
2015-09-29 11:45:00,22.69,22.8,22.67,22.79,99324.0,22.69,22.8,22.67,22.79,99324.0
2015-09-29 11:50:00,22.8,22.87,22.79,22.83,41484.0,22.8,22.87,22.79,22.83,41484.0
2015-09-29 11:55:00,22.85,22.87,22.73,22.79,41406.0,22.85,22.87,22.73,22.79,41406.0
2015-09-29 12:00:00,22.76,22.85,22.71,22.75,60324.0,22.76,22.85,22.71,22.75,60324.0
2015-09-29 12:05:00,22.77,22.83,22.73,22.75,59952.0,22.77,22.83,22.73,22.75,59952.0
2015-09-29 12:10:00,22.74,22.75,22.71,22.72,58266.0,22.74,22.75,22.71,22.72,58266.0
2015-09-29 12:15:00,22.72,22.79,22.69,22.73,62310.0,22.72,22.79,22.69,22.73,62310.0
2015-09-29 12:20:00,22.74,22.82,22.73,22.78,59154.0,22.74,22.82,22.73,22.78,59154.0
2015-09-29 12:25:00,22.8,22.85,22.79,22.82,24588.0,22.8,22.85,22.79,22.82,24588.0
2015-09-29 12:30:00,22.82,22.83,22.77,22.8,35910.0,22.82,22.83,22.77,22.8,35910.0
2015-09-29 12:35:00,22.79,22.79,22.71,22.71,29400.0,22.79,22.79,22.71,22.71,29400.0
2015-09-29 12:40:00,22.7,22.78,22.67,22.76,48330.0,22.7,22.78,22.67,22.76,48330.0
2015-09-29 12:45:00,22.76,22.76,22.68,22.73,18354.0,22.76,22.76,22.68,22.73,18354.0
2015-09-29 12:50:00,22.71,22.72,22.67,22.69,32166.0,22.71,22.72,22.67,22.69,32166.0
2015-09-29 12:55:00,22.7,22.71,22.64,22.65,27360.0,22.7,22.71,22.64,22.65,27360.0
2015-09-29 13:00:00,22.66,22.77,22.66,22.75,36324.0,22.66,22.77,22.66,22.75,36324.0
2015-09-29 13:05:00,22.75,22.77,22.74,22.77,28248.0,22.75,22.77,22.74,22.77,28248.0
2015-09-29 13:10:00,22.76,22.81,22.73,22.81,42306.0,22.76,22.81,22.73,22.81,42306.0
2015-09-29 13:15:00,22.82,22.85,22.78,22.84,38334.0,22.82,22.85,22.78,22.84,38334.0
2015-09-29 13:20:00,22.86,22.92,22.85,22.9,34320.0,22.86,22.92,22.85,22.9,34320.0
2015-09-29 13:25:00,22.9,22.92,22.88,22.89,61110.0,22.9,22.92,22.88,22.89,61110.0
2015-09-29 13:30:00,22.89,22.91,22.85,22.87,30354.0,22.89,22.91,22.85,22.87,30354.0
2015-09-29 13:35:00,22.86,22.9,22.84,22.87,67656.0,22.86,22.9,22.84,22.87,67656.0
2015-09-29 13:40:00,22.86,22.93,22.86,22.93,23580.0,22.86,22.93,22.86,22.93,23580.0
2015-09-29 13:45:00,22.94,22.94,22.89,22.9,34506.0,22.94,22.94,22.89,22.9,34506.0
2015-09-29 13:50:00,22.89,22.91,22.87,22.9,40308.0,22.89,22.91,22.87,22.9,40308.0
2015-09-29 13:55:00,22.9,23.02,22.9,23.02,115986.0,22.9,23.02,22.9,23.02,115986.0
2015-09-29 14:00:00,23.01,23.01,22.88,22.89,39042.0,23.01,23.01,22.88,22.89,39042.0
2015-09-29 14:05:00,22.9,22.92,22.89,22.92,40836.0,22.9,22.92,22.89,22.92,40836.0
2015-09-29 14:10:00,22.9,22.92,22.86,22.87,50874.0,22.9,22.92,22.86,22.87,50874.0
2015-09-29 14:15:00,22.88,22.89,22.85,22.87,25758.0,22.88,22.89,22.85,22.87,25758.0
2015-09-29 14:20:00,22.87,22.88,22.85,22.85,54714.0,22.87,22.88,22.85,22.85,54714.0
2015-09-29 14:25:00,22.84,22.97,22.84,22.97,87864.0,22.84,22.97,22.84,22.97,87864.0
2015-09-29 14:30:00,22.95,22.98,22.91,22.92,254124.0,22.95,22.98,22.91,22.92,254124.0
2015-09-29 14:35:00,22.92,22.94,22.91,22.94,59418.0,22.92,22.94,22.91,22.94,59418.0
2015-09-29 14:40:00,22.93,23.06,22.93,22.96,140346.0,22.93,23.06,22.93,22.96,140346.0
2015-09-29 14:45:00,22.95,23.0,22.95,22.95,140766.0,22.95,23.0,22.95,22.95,140766.0
2015-09-29 14:50:00,22.94,22.99,22.91,22.96,146850.0,22.94,22.99,22.91,22.96,146850.0
2015-09-29 14:55:00,22.97,23.0,22.91,22.92,137892.0,22.97,23.0,22.91,22.92,137892.0
2015-09-29 15:00:00,22.92,22.93,22.85,22.88,46296.0,22.92,22.93,22.85,22.88,46296.0
2015-09-29 15:05:00,22.87,22.9,22.85,22.86,36300.0,22.87,22.9,22.85,22.86,36300.0
2015-09-29 15:10:00,22.86,22.88,22.83,22.86,64896.0,22.86,22.88,22.83,22.86,64896.0
2015-09-29 15:15:00,22.86,22.88,22.82,22.84,67890.0,22.86,22.88,22.82,22.84,67890.0
2015-09-29 15:20:00,22.83,22.83,22.74,22.76,75990.0,22.83,22.83,22.74,22.76,75990.0
2015-09-29 15:25:00,22.76,22.77,22.74,22.74,128694.0,22.76,22.77,22.74,22.74,128694.0
2015-09-29 15:30:00,22.76,22.88,22.75,22.86,118236.0,22.76,22.88,22.75,22.86,118236.0
2015-09-29 15:35:00,22.85,22.92,22.85,22.86,58740.0,22.85,22.92,22.85,22.86,58740.0
2015-09-29 15:40:00,22.84,22.86,22.82,22.86,96642.0,22.84,22.86,22.82,22.86,96642.0
2015-09-29 15:45:00,22.85,22.96,22.84,22.96,167964.0,22.85,22.96,22.84,22.96,167964.0
2015-09-29 15:50:00,22.96,22.97,22.94,22.97,284508.0,22.96,22.97,22.94,22.97,284508.0
2015-09-29 15:55:00,22.97,23.0,22.96,22.96,410622.0,22.97,23.0,22.96,22.96,410622.0
2015-09-30 09:30:00,23.26,23.5,23.21,23.4,138156.0,23.26,23.5,23.21,23.4,138156.0
2015-09-30 09:35:00,23.3,23.41,23.3,23.39,34392.0,23.3,23.41,23.3,23.39,34392.0
2015-09-30 09:40:00,23.38,23.41,23.29,23.36,64224.0,23.38,23.41,23.29,23.36,64224.0
2015-09-30 09:45:00,23.33,23.33,23.2,23.3,71214.0,23.33,23.33,23.2,23.3,71214.0
2015-09-30 09:50:00,23.28,23.34,23.27,23.29,122634.0,23.28,23.34,23.27,23.29,122634.0
2015-09-30 09:55:00,23.29,23.29,23.17,23.18,56778.0,23.29,23.29,23.17,23.18,56778.0
2015-09-30 10:00:00,23.17,23.22,23.16,23.22,48324.0,23.17,23.22,23.16,23.22,48324.0
2015-09-30 10:05:00,23.19,23.32,23.19,23.32,54804.0,23.19,23.32,23.19,23.32,54804.0
2015-09-30 10:10:00,23.3,23.3,23.27,23.3,56262.0,23.3,23.3,23.27,23.3,56262.0
2015-09-30 10:15:00,23.31,23.32,23.24,23.26,43536.0,23.31,23.32,23.24,23.26,43536.0
2015-09-30 10:20:00,23.25,23.3,23.25,23.28,17862.0,23.25,23.3,23.25,23.28,17862.0
2015-09-30 10:25:00,23.28,23.28,23.22,23.22,196968.0,23.28,23.28,23.22,23.22,196968.0
2015-09-30 10:30:00,23.25,23.28,23.22,23.25,42378.0,23.25,23.28,23.22,23.25,42378.0
2015-09-30 10:35:00,23.25,23.36,23.25,23.36,41400.0,23.25,23.36,23.25,23.36,41400.0
2015-09-30 10:40:00,23.34,23.36,23.29,23.32,104946.0,23.34,23.36,23.29,23.32,104946.0
2015-09-30 10:45:00,23.32,23.38,23.32,23.36,62670.0,23.32,23.38,23.32,23.36,62670.0
2015-09-30 10:50:00,23.37,23.38,23.3,23.33,66630.0,23.37,23.38,23.3,23.33,66630.0
2015-09-30 10:55:00,23.34,23.36,23.27,23.3,66384.0,23.34,23.36,23.27,23.3,66384.0
2015-09-30 11:00:00,23.28,23.28,23.22,23.24,49680.0,23.28,23.28,23.22,23.24,49680.0
2015-09-30 11:05:00,23.25,23.28,23.23,23.24,149106.0,23.25,23.28,23.23,23.24,149106.0
2015-09-30 11:10:00,23.25,23.3,23.24,23.25,29568.0,23.25,23.3,23.24,23.25,29568.0
2015-09-30 11:15:00,23.23,23.27,23.22,23.27,28740.0,23.23,23.27,23.22,23.27,28740.0
2015-09-30 11:20:00,23.27,23.31,23.22,23.22,69204.0,23.27,23.31,23.22,23.22,69204.0
2015-09-30 11:25:00,23.21,23.31,23.21,23.3,47100.0,23.21,23.31,23.21,23.3,47100.0
2015-09-30 11:30:00,23.28,23.33,23.27,23.33,27600.0,23.28,23.33,23.27,23.33,27600.0
2015-09-30 11:35:00,23.31,23.32,23.28,23.29,34032.0,23.31,23.32,23.28,23.29,34032.0
2015-09-30 11:40:00,23.28,23.28,23.19,23.2,27918.0,23.28,23.28,23.19,23.2,27918.0
2015-09-30 11:45:00,23.19,23.27,23.19,23.27,34242.0,23.19,23.27,23.19,23.27,34242.0
2015-09-30 11:50:00,23.27,23.28,23.21,23.24,49122.0,23.27,23.28,23.21,23.24,49122.0
2015-09-30 11:55:00,23.23,23.24,23.2,23.24,33930.0,23.23,23.24,23.2,23.24,33930.0
2015-09-30 12:00:00,23.24,23.27,23.22,23.22,50988.0,23.24,23.27,23.22,23.22,50988.0
2015-09-30 12:05:00,23.21,23.22,23.17,23.22,79800.0,23.21,23.22,23.17,23.22,79800.0
2015-09-30 12:10:00,23.22,23.22,23.16,23.16,42480.0,23.22,23.22,23.16,23.16,42480.0
2015-09-30 12:15:00,23.16,23.19,23.14,23.15,58842.0,23.16,23.19,23.14,23.15,58842.0
2015-09-30 12:20:00,23.15,23.17,23.13,23.14,46092.0,23.15,23.17,23.13,23.14,46092.0
2015-09-30 12:25:00,23.16,23.16,23.13,23.14,29550.0,23.16,23.16,23.13,23.14,29550.0
2015-09-30 12:30:00,23.12,23.18,23.11,23.16,33000.0,23.12,23.18,23.11,23.16,33000.0
2015-09-30 12:35:00,23.15,23.16,23.12,23.13,36192.0,23.15,23.16,23.12,23.13,36192.0
2015-09-30 12:40:00,23.13,23.18,23.13,23.15,24570.0,23.13,23.18,23.13,23.15,24570.0
2015-09-30 12:45:00,23.14,23.15,23.07,23.11,53664.0,23.14,23.15,23.07,23.11,53664.0
2015-09-30 12:50:00,23.11,23.17,23.11,23.13,30072.0,23.11,23.17,23.11,23.13,30072.0
2015-09-30 12:55:00,23.13,23.16,23.12,23.14,14400.0,23.13,23.16,23.12,23.14,14400.0
2015-09-30 13:00:00,23.15,23.17,23.14,23.15,23700.0,23.15,23.17,23.14,23.15,23700.0
2015-09-30 13:05:00,23.16,23.18,23.13,23.13,42000.0,23.16,23.18,23.13,23.13,42000.0
2015-09-30 13:10:00,23.15,23.17,23.13,23.16,40410.0,23.15,23.17,23.13,23.16,40410.0
2015-09-30 13:15:00,23.17,23.25,23.17,23.24,46380.0,23.17,23.25,23.17,23.24,46380.0
2015-09-30 13:20:00,23.22,23.26,23.21,23.23,28056.0,23.22,23.26,23.21,23.23,28056.0
2015-09-30 13:25:00,23.23,23.25,23.21,23.25,25536.0,23.23,23.25,23.21,23.25,25536.0
2015-09-30 13:30:00,23.25,23.27,23.2,23.22,39774.0,23.25,23.27,23.2,23.22,39774.0
2015-09-30 13:35:00,23.23,23.25,23.2,23.23,29502.0,23.23,23.25,23.2,23.23,29502.0
2015-09-30 13:40:00,23.25,23.31,23.25,23.31,19800.0,23.25,23.31,23.25,23.31,19800.0
2015-09-30 13:45:00,23.33,23.35,23.3,23.33,68310.0,23.33,23.35,23.3,23.33,68310.0
2015-09-30 13:50:00,23.33,23.4,23.32,23.37,33000.0,23.33,23.4,23.32,23.37,33000.0
2015-09-30 13:55:00,23.41,23.41,23.38,23.4,23988.0,23.41,23.41,23.38,23.4,23988.0
2015-09-30 14:00:00,23.39,23.4,23.34,23.36,41034.0,23.39,23.4,23.34,23.36,41034.0
2015-09-30 14:05:00,23.37,23.41,23.36,23.39,224712.0,23.37,23.41,23.36,23.39,224712.0
2015-09-30 14:10:00,23.4,23.42,23.37,23.41,56970.0,23.4,23.42,23.37,23.41,56970.0
2015-09-30 14:15:00,23.39,23.48,23.39,23.47,125124.0,23.39,23.48,23.39,23.47,125124.0
2015-09-30 14:20:00,23.46,23.5,23.45,23.5,179862.0,23.46,23.5,23.45,23.5,179862.0
2015-09-30 14:25:00,23.5,23.5,23.47,23.49,95094.0,23.5,23.5,23.47,23.49,95094.0
2015-09-30 14:30:00,23.5,23.54,23.39,23.4,136908.0,23.5,23.54,23.39,23.4,136908.0
2015-09-30 14:35:00,23.4,23.49,23.4,23.43,114924.0,23.4,23.49,23.4,23.43,114924.0
2015-09-30 14:40:00,23.44,23.55,23.44,23.55,144762.0,23.44,23.55,23.44,23.55,144762.0
2015-09-30 14:45:00,23.53,23.56,23.5,23.55,176958.0,23.53,23.56,23.5,23.55,176958.0
2015-09-30 14:50:00,23.54,23.55,23.52,23.54,113970.0,23.54,23.55,23.52,23.54,113970.0
2015-09-30 14:55:00,23.53,23.59,23.53,23.58,116946.0,23.53,23.59,23.53,23.58,116946.0
2015-09-30 15:00:00,23.57,23.59,23.52,23.52,139170.0,23.57,23.59,23.52,23.52,139170.0
2015-09-30 15:05:00,23.52,23.55,23.49,23.51,89196.0,23.52,23.55,23.49,23.51,89196.0
2015-09-30 15:10:00,23.54,23.57,23.5,23.57,93942.0,23.54,23.57,23.5,23.57,93942.0
2015-09-30 15:15:00,23.55,23.57,23.49,23.55,146298.0,23.55,23.57,23.49,23.55,146298.0
2015-09-30 15:20:00,23.55,23.6,23.55,23.55,128904.0,23.55,23.6,23.55,23.55,128904.0
2015-09-30 15:25:00,23.55,23.61,23.53,23.6,116868.0,23.55,23.61,23.53,23.6,116868.0
2015-09-30 15:30:00,23.61,23.67,23.59,23.67,228966.0,23.61,23.67,23.59,23.67,228966.0
2015-09-30 15:35:00,23.67,23.69,23.62,23.64,183210.0,23.67,23.69,23.62,23.64,183210.0
2015-09-30 15:40:00,23.63,23.68,23.62,23.67,119094.0,23.63,23.68,23.62,23.67,119094.0
2015-09-30 15:45:00,23.67,23.71,23.65,23.7,250398.0,23.67,23.71,23.65,23.7,250398.0
2015-09-30 15:50:00,23.7,23.71,23.67,23.7,286518.0,23.7,23.71,23.67,23.7,286518.0
2015-09-30 15:55:00,23.71,23.73,23.67,23.69,615216.0,23.71,23.73,23.67,23.69,615216.0
2015-10-01 09:30:00,23.59,23.72,23.44,23.53,147678.0,23.59,23.72,23.44,23.53,147678.0
2015-10-01 09:35:00,23.56,23.68,23.47,23.67,63354.0,23.56,23.68,23.47,23.67,63354.0
2015-10-01 09:40:00,23.62,23.81,23.5,23.81,398184.0,23.62,23.81,23.5,23.81,398184.0
2015-10-01 09:45:00,23.82,23.83,23.67,23.8,151476.0,23.82,23.83,23.67,23.8,151476.0
2015-10-01 09:50:00,23.8,23.98,23.78,23.84,162522.0,23.8,23.98,23.78,23.84,162522.0
2015-10-01 09:55:00,23.86,23.86,23.63,23.63,128304.0,23.86,23.86,23.63,23.63,128304.0
2015-10-01 10:00:00,23.64,23.84,23.59,23.74,277698.0,23.64,23.84,23.59,23.74,277698.0
2015-10-01 10:05:00,23.77,23.82,23.73,23.74,114990.0,23.77,23.82,23.73,23.74,114990.0
2015-10-01 10:10:00,23.74,23.8,23.73,23.74,101424.0,23.74,23.8,23.73,23.74,101424.0
2015-10-01 10:15:00,23.75,23.96,23.74,23.96,148638.0,23.75,23.96,23.74,23.96,148638.0
2015-10-01 10:20:00,23.96,24.03,23.94,24.03,235236.0,23.96,24.03,23.94,24.03,235236.0
2015-10-01 10:25:00,24.01,24.06,23.96,24.04,148200.0,24.01,24.06,23.96,24.04,148200.0
2015-10-01 10:30:00,24.04,24.06,23.8,23.8,80676.0,24.04,24.06,23.8,23.8,80676.0
2015-10-01 10:35:00,23.79,23.91,23.79,23.86,98580.0,23.79,23.91,23.79,23.86,98580.0
2015-10-01 10:40:00,23.87,24.04,23.86,24.01,219354.0,23.87,24.04,23.86,24.01,219354.0
2015-10-01 10:45:00,24.02,24.16,24.02,24.1,142128.0,24.02,24.16,24.02,24.1,142128.0
2015-10-01 10:50:00,24.09,24.09,23.97,23.97,45324.0,24.09,24.09,23.97,23.97,45324.0
2015-10-01 10:55:00,23.99,24.05,23.97,23.97,31950.0,23.99,24.05,23.97,23.97,31950.0
2015-10-01 11:00:00,23.95,23.96,23.87,23.91,89094.0,23.95,23.96,23.87,23.91,89094.0
2015-10-01 11:05:00,23.93,23.99,23.9,23.9,67200.0,23.93,23.99,23.9,23.9,67200.0
2015-10-01 11:10:00,23.92,24.01,23.92,23.93,32022.0,23.92,24.01,23.92,23.93,32022.0
2015-10-01 11:15:00,23.94,24.0,23.87,23.89,242184.0,23.94,24.0,23.87,23.89,242184.0
2015-10-01 11:20:00,23.9,23.91,23.74,23.74,106212.0,23.9,23.91,23.74,23.74,106212.0
2015-10-01 11:25:00,23.74,23.8,23.71,23.72,86334.0,23.74,23.8,23.71,23.72,86334.0
2015-10-01 11:30:00,23.73,23.8,23.71,23.72,41664.0,23.73,23.8,23.71,23.72,41664.0
2015-10-01 11:35:00,23.75,23.8,23.73,23.8,22200.0,23.75,23.8,23.73,23.8,22200.0
2015-10-01 11:40:00,23.74,23.78,23.72,23.78,19086.0,23.74,23.78,23.72,23.78,19086.0
2015-10-01 11:45:00,23.75,23.85,23.74,23.83,66096.0,23.75,23.85,23.74,23.83,66096.0
2015-10-01 11:50:00,23.84,23.84,23.75,23.76,52800.0,23.84,23.84,23.75,23.76,52800.0
2015-10-01 11:55:00,23.76,23.77,23.71,23.73,49260.0,23.76,23.77,23.71,23.73,49260.0
2015-10-01 12:00:00,23.74,23.79,23.71,23.74,69684.0,23.74,23.79,23.71,23.74,69684.0
2015-10-01 12:05:00,23.75,23.85,23.72,23.83,111714.0,23.75,23.85,23.72,23.83,111714.0
2015-10-01 12:10:00,23.8,23.86,23.78,23.83,50100.0,23.8,23.86,23.78,23.83,50100.0
2015-10-01 12:15:00,23.86,23.86,23.82,23.83,30570.0,23.86,23.86,23.82,23.83,30570.0
2015-10-01 12:20:00,23.85,23.85,23.79,23.79,41724.0,23.85,23.85,23.79,23.79,41724.0
2015-10-01 12:25:00,23.76,23.87,23.76,23.81,68790.0,23.76,23.87,23.76,23.81,68790.0
2015-10-01 12:30:00,23.8,23.89,23.8,23.89,33000.0,23.8,23.89,23.8,23.89,33000.0
2015-10-01 12:35:00,23.87,23.97,23.87,23.97,46800.0,23.87,23.97,23.87,23.97,46800.0
2015-10-01 12:40:00,23.97,24.0,23.91,23.96,61446.0,23.97,24.0,23.91,23.96,61446.0
2015-10-01 12:45:00,23.96,23.98,23.92,23.93,46086.0,23.96,23.98,23.92,23.93,46086.0
2015-10-01 12:50:00,23.94,24.14,23.93,24.03,173772.0,23.94,24.14,23.93,24.03,173772.0
2015-10-01 12:55:00,24.04,24.09,24.04,24.09,69000.0,24.04,24.09,24.04,24.09,69000.0
2015-10-01 13:00:00,24.08,24.08,23.93,23.99,122160.0,24.08,24.08,23.93,23.99,122160.0
2015-10-01 13:05:00,23.98,23.99,23.93,23.98,114336.0,23.98,23.99,23.93,23.98,114336.0
2015-10-01 13:10:00,23.98,24.05,23.96,23.99,220770.0,23.98,24.05,23.96,23.99,220770.0
2015-10-01 13:15:00,23.99,24.11,23.99,24.11,65100.0,23.99,24.11,23.99,24.11,65100.0
2015-10-01 13:20:00,24.1,24.12,24.03,24.11,68640.0,24.1,24.12,24.03,24.11,68640.0
2015-10-01 13:25:00,24.11,24.14,24.06,24.08,91308.0,24.11,24.14,24.06,24.08,91308.0
2015-10-01 13:30:00,24.08,24.15,24.06,24.08,81612.0,24.08,24.15,24.06,24.08,81612.0
2015-10-01 13:35:00,24.12,24.14,24.08,24.09,113472.0,24.12,24.14,24.08,24.09,113472.0
2015-10-01 13:40:00,24.08,24.11,24.06,24.1,65400.0,24.08,24.11,24.06,24.1,65400.0
2015-10-01 13:45:00,24.1,24.12,24.07,24.12,52536.0,24.1,24.12,24.07,24.12,52536.0
2015-10-01 13:50:00,24.12,24.16,24.08,24.15,86100.0,24.12,24.16,24.08,24.15,86100.0
2015-10-01 13:55:00,24.16,24.18,24.14,24.18,108918.0,24.16,24.18,24.14,24.18,108918.0
2015-10-01 14:00:00,24.18,24.2,24.12,24.16,106314.0,24.18,24.2,24.12,24.16,106314.0
2015-10-01 14:05:00,24.15,24.28,24.14,24.27,95406.0,24.15,24.28,24.14,24.27,95406.0
2015-10-01 14:10:00,24.28,24.32,24.24,24.32,65706.0,24.28,24.32,24.24,24.32,65706.0
2015-10-01 14:15:00,24.3,24.42,24.3,24.36,160704.0,24.3,24.42,24.3,24.36,160704.0
2015-10-01 14:20:00,24.36,24.47,24.33,24.4,241404.0,24.36,24.47,24.33,24.4,241404.0
2015-10-01 14:25:00,24.4,24.41,24.32,24.37,95160.0,24.4,24.41,24.32,24.37,95160.0
2015-10-01 14:30:00,24.38,24.43,24.38,24.4,151230.0,24.38,24.43,24.38,24.4,151230.0
2015-10-01 14:35:00,24.4,24.48,24.39,24.48,75900.0,24.4,24.48,24.39,24.48,75900.0
2015-10-01 14:40:00,24.48,24.54,24.46,24.46,215700.0,24.48,24.54,24.46,24.46,215700.0
2015-10-01 14:45:00,24.46,24.52,24.46,24.47,63000.0,24.46,24.52,24.46,24.47,63000.0
2015-10-01 14:50:00,24.46,24.52,24.36,24.52,162012.0,24.46,24.52,24.36,24.52,162012.0
2015-10-01 14:55:00,24.52,24.62,24.51,24.61,144822.0,24.52,24.62,24.51,24.61,144822.0
2015-10-01 15:00:00,24.6,24.68,24.6,24.66,161418.0,24.6,24.68,24.6,24.66,161418.0
2015-10-01 15:05:00,24.65,24.68,24.61,24.64,272754.0,24.65,24.68,24.61,24.64,272754.0
2015-10-01 15:10:00,24.65,24.68,24.62,24.67,205650.0,24.65,24.68,24.62,24.67,205650.0
2015-10-01 15:15:00,24.66,24.71,24.65,24.67,195996.0,24.66,24.71,24.65,24.67,195996.0
2015-10-01 15:20:00,24.67,24.74,24.66,24.72,243516.0,24.67,24.74,24.66,24.72,243516.0
2015-10-01 15:25:00,24.71,24.75,24.63,24.67,291366.0,24.71,24.75,24.63,24.67,291366.0
2015-10-01 15:30:00,24.67,24.76,24.67,24.72,350286.0,24.67,24.76,24.67,24.72,350286.0
2015-10-01 15:35:00,24.72,24.73,24.59,24.66,240864.0,24.72,24.73,24.59,24.66,240864.0
2015-10-01 15:40:00,24.66,24.7,24.66,24.69,252864.0,24.66,24.7,24.66,24.69,252864.0
2015-10-01 15:45:00,24.68,24.79,24.68,24.77,395358.0,24.68,24.79,24.68,24.77,395358.0
2015-10-01 15:50:00,24.77,24.79,24.71,24.78,373824.0,24.77,24.79,24.71,24.78,373824.0
2015-10-01 15:55:00,24.77,24.88,24.77,24.83,1132296.0,24.77,24.88,24.77,24.83,1132296.0
2015-10-02 09:30:00,24.67,24.67,24.5,24.6,170652.0,24.67,24.67,24.5,24.6,170652.0
2015-10-02 09:35:00,24.6,24.88,24.51,24.71,151476.0,24.6,24.88,24.51,24.71,151476.0
2015-10-02 09:40:00,24.66,24.89,24.63,24.83,89808.0,24.66,24.89,24.63,24.83,89808.0
2015-10-02 09:45:00,24.83,24.92,24.75,24.91,110904.0,24.83,24.92,24.75,24.91,110904.0
2015-10-02 09:50:00,24.89,24.9,24.78,24.87,155118.0,24.89,24.9,24.78,24.87,155118.0
2015-10-02 09:55:00,24.87,25.17,24.86,25.12,310212.0,24.87,25.17,24.86,25.12,310212.0
2015-10-02 10:00:00,25.15,25.19,24.97,25.03,226296.0,25.15,25.19,24.97,25.03,226296.0
2015-10-02 10:05:00,25.02,25.03,24.91,24.92,179886.0,25.02,25.03,24.91,24.92,179886.0
2015-10-02 10:10:00,24.92,25.01,24.91,24.97,67980.0,24.92,25.01,24.91,24.97,67980.0
2015-10-02 10:15:00,24.99,25.15,24.99,25.14,150666.0,24.99,25.15,24.99,25.14,150666.0
2015-10-02 10:20:00,25.14,25.3,25.14,25.25,258846.0,25.14,25.3,25.14,25.25,258846.0
2015-10-02 10:25:00,25.25,25.33,25.24,25.32,240060.0,25.25,25.33,25.24,25.32,240060.0
2015-10-02 10:30:00,25.3,25.49,25.3,25.49,222006.0,25.3,25.49,25.3,25.49,222006.0
2015-10-02 10:35:00,25.48,25.48,25.34,25.4,166788.0,25.48,25.48,25.34,25.4,166788.0
2015-10-02 10:40:00,25.4,25.6,25.4,25.58,123918.0,25.4,25.6,25.4,25.58,123918.0
2015-10-02 10:45:00,25.56,25.61,25.47,25.61,91680.0,25.56,25.61,25.47,25.61,91680.0
2015-10-02 10:50:00,25.61,25.65,25.55,25.57,82926.0,25.61,25.65,25.55,25.57,82926.0
2015-10-02 10:55:00,25.58,25.65,25.54,25.55,118026.0,25.58,25.65,25.54,25.55,118026.0
2015-10-02 11:00:00,25.56,25.61,25.51,25.56,104322.0,25.56,25.61,25.51,25.56,104322.0
2015-10-02 11:05:00,25.56,25.61,25.55,25.55,61266.0,25.56,25.61,25.55,25.55,61266.0
2015-10-02 11:10:00,25.53,25.53,25.42,25.46,86388.0,25.53,25.53,25.42,25.46,86388.0
2015-10-02 11:15:00,25.46,25.47,25.37,25.45,81684.0,25.46,25.47,25.37,25.45,81684.0
2015-10-02 11:20:00,25.45,25.47,25.37,25.37,107592.0,25.45,25.47,25.37,25.37,107592.0
2015-10-02 11:25:00,25.37,25.51,25.36,25.47,93792.0,25.37,25.51,25.36,25.47,93792.0
2015-10-02 11:30:00,25.48,25.52,25.48,25.51,49410.0,25.48,25.52,25.48,25.51,49410.0
2015-10-02 11:35:00,25.52,25.53,25.42,25.43,57564.0,25.52,25.53,25.42,25.43,57564.0
2015-10-02 11:40:00,25.41,25.42,25.38,25.39,49878.0,25.41,25.42,25.38,25.39,49878.0
2015-10-02 11:45:00,25.38,25.43,25.35,25.39,53736.0,25.38,25.43,25.35,25.39,53736.0
2015-10-02 11:50:00,25.38,25.46,25.34,25.42,61824.0,25.38,25.46,25.34,25.42,61824.0
2015-10-02 11:55:00,25.43,25.48,25.39,25.42,60996.0,25.43,25.48,25.39,25.42,60996.0
2015-10-02 12:00:00,25.44,25.44,25.36,25.4,60216.0,25.44,25.44,25.36,25.4,60216.0
2015-10-02 12:05:00,25.41,25.48,25.41,25.47,37776.0,25.41,25.48,25.41,25.47,37776.0
2015-10-02 12:10:00,25.48,25.51,25.46,25.48,36120.0,25.48,25.51,25.46,25.48,36120.0
2015-10-02 12:15:00,25.49,25.49,25.44,25.47,17430.0,25.49,25.49,25.44,25.47,17430.0
2015-10-02 12:20:00,25.44,25.49,25.41,25.41,93654.0,25.44,25.49,25.41,25.41,93654.0
2015-10-02 12:25:00,25.41,25.44,25.39,25.4,39654.0,25.41,25.44,25.39,25.4,39654.0
2015-10-02 12:30:00,25.42,25.54,25.41,25.51,83616.0,25.42,25.54,25.41,25.51,83616.0
2015-10-02 12:35:00,25.49,25.5,25.46,25.46,49584.0,25.49,25.5,25.46,25.46,49584.0
2015-10-02 12:40:00,25.43,25.46,25.39,25.42,69738.0,25.43,25.46,25.39,25.42,69738.0
2015-10-02 12:45:00,25.42,25.62,25.42,25.58,128208.0,25.42,25.62,25.42,25.58,128208.0
2015-10-02 12:50:00,25.58,25.72,25.58,25.7,166272.0,25.58,25.72,25.58,25.7,166272.0
2015-10-02 12:55:00,25.69,25.69,25.65,25.68,58734.0,25.69,25.69,25.65,25.68,58734.0
2015-10-02 13:00:00,25.69,25.72,25.65,25.65,77982.0,25.69,25.72,25.65,25.65,77982.0
2015-10-02 13:05:00,25.66,25.69,25.61,25.62,99228.0,25.66,25.69,25.61,25.62,99228.0
2015-10-02 13:10:00,25.62,25.68,25.62,25.67,115734.0,25.62,25.68,25.62,25.67,115734.0
2015-10-02 13:15:00,25.68,25.69,25.62,25.63,44202.0,25.68,25.69,25.62,25.63,44202.0
2015-10-02 13:20:00,25.64,25.64,25.58,25.59,46416.0,25.64,25.64,25.58,25.59,46416.0
2015-10-02 13:25:00,25.59,25.59,25.55,25.55,57192.0,25.59,25.59,25.55,25.55,57192.0
2015-10-02 13:30:00,25.56,25.61,25.55,25.56,80364.0,25.56,25.61,25.55,25.56,80364.0
2015-10-02 13:35:00,25.56,25.56,25.44,25.46,61074.0,25.56,25.56,25.44,25.46,61074.0
2015-10-02 13:40:00,25.44,25.45,25.4,25.42,43710.0,25.44,25.45,25.4,25.42,43710.0
2015-10-02 13:45:00,25.42,25.45,25.42,25.44,37644.0,25.42,25.45,25.42,25.44,37644.0
2015-10-02 13:50:00,25.44,25.44,25.37,25.37,97410.0,25.44,25.44,25.37,25.37,97410.0
2015-10-02 13:55:00,25.37,25.41,25.35,25.37,64536.0,25.37,25.41,25.35,25.37,64536.0
2015-10-02 14:00:00,25.38,25.39,25.34,25.36,24120.0,25.38,25.39,25.34,25.36,24120.0
2015-10-02 14:05:00,25.35,25.42,25.34,25.41,115008.0,25.35,25.42,25.34,25.41,115008.0
2015-10-02 14:10:00,25.41,25.41,25.33,25.33,53466.0,25.41,25.41,25.33,25.33,53466.0
2015-10-02 14:15:00,25.31,25.36,25.28,25.28,75288.0,25.31,25.36,25.28,25.28,75288.0
2015-10-02 14:20:00,25.28,25.33,25.25,25.33,112620.0,25.28,25.33,25.25,25.33,112620.0
2015-10-02 14:25:00,25.33,25.4,25.32,25.39,224280.0,25.33,25.4,25.32,25.39,224280.0
2015-10-02 14:30:00,25.37,25.42,25.37,25.37,57882.0,25.37,25.42,25.37,25.37,57882.0
2015-10-02 14:35:00,25.36,25.36,25.32,25.33,94368.0,25.36,25.36,25.32,25.33,94368.0
2015-10-02 14:40:00,25.34,25.34,25.27,25.27,75900.0,25.34,25.34,25.27,25.27,75900.0
2015-10-02 14:45:00,25.29,25.31,25.28,25.28,71136.0,25.29,25.31,25.28,25.28,71136.0
2015-10-02 14:50:00,25.29,25.31,25.25,25.25,104400.0,25.29,25.31,25.25,25.25,104400.0
2015-10-02 14:55:00,25.26,25.28,25.2,25.24,167784.0,25.26,25.28,25.2,25.24,167784.0
2015-10-02 15:00:00,25.24,25.28,25.24,25.26,83664.0,25.24,25.28,25.24,25.26,83664.0
2015-10-02 15:05:00,25.26,25.28,25.23,25.26,179274.0,25.26,25.28,25.23,25.26,179274.0
2015-10-02 15:10:00,25.26,25.29,25.25,25.27,107646.0,25.26,25.29,25.25,25.27,107646.0
2015-10-02 15:15:00,25.28,25.38,25.27,25.35,188880.0,25.28,25.38,25.27,25.35,188880.0
2015-10-02 15:20:00,25.35,25.5,25.33,25.5,460116.0,25.35,25.5,25.33,25.5,460116.0
2015-10-02 15:25:00,25.49,25.58,25.49,25.58,151314.0,25.49,25.58,25.49,25.58,151314.0
2015-10-02 15:30:00,25.58,25.62,25.57,25.6,154524.0,25.58,25.62,25.57,25.6,154524.0
2015-10-02 15:35:00,25.6,25.64,25.58,25.58,143802.0,25.6,25.64,25.58,25.58,143802.0
2015-10-02 15:40:00,25.58,25.64,25.56,25.64,258504.0,25.58,25.64,25.56,25.64,258504.0
2015-10-02 15:45:00,25.64,25.71,25.64,25.7,222828.0,25.64,25.71,25.64,25.7,222828.0
2015-10-02 15:50:00,25.71,25.75,25.68,25.73,301980.0,25.71,25.75,25.68,25.73,301980.0
2015-10-02 15:55:00,25.73,25.76,25.7,25.76,426030.0,25.73,25.76,25.7,25.76,426030.0
2015-10-05 09:30:00,25.76,25.76,25.58,25.74,684288.0,25.76,25.76,25.58,25.74,684288.0
2015-10-05 09:35:00,25.74,25.75,25.54,25.67,248094.0,25.74,25.75,25.54,25.67,248094.0
2015-10-05 09:40:00,25.67,25.67,25.37,25.4,159102.0,25.67,25.67,25.37,25.4,159102.0
2015-10-05 09:45:00,25.36,25.38,25.2,25.3,393840.0,25.36,25.38,25.2,25.3,393840.0
2015-10-05 09:50:00,25.31,25.33,25.26,25.28,124446.0,25.31,25.33,25.26,25.28,124446.0
2015-10-05 09:55:00,25.28,25.31,25.2,25.22,138324.0,25.28,25.31,25.2,25.22,138324.0
2015-10-05 10:00:00,25.25,25.31,25.22,25.25,154086.0,25.25,25.31,25.22,25.25,154086.0
2015-10-05 10:05:00,25.25,25.32,25.23,25.29,83382.0,25.25,25.32,25.23,25.29,83382.0
2015-10-05 10:10:00,25.31,25.35,25.26,25.28,79638.0,25.31,25.35,25.26,25.28,79638.0
2015-10-05 10:15:00,25.3,25.31,25.22,25.22,70596.0,25.3,25.31,25.22,25.22,70596.0
2015-10-05 10:20:00,25.22,25.31,25.2,25.31,169800.0,25.22,25.31,25.2,25.31,169800.0
2015-10-05 10:25:00,25.31,25.34,25.22,25.27,71208.0,25.31,25.34,25.22,25.27,71208.0
2015-10-05 10:30:00,25.29,25.29,25.19,25.19,111054.0,25.29,25.29,25.19,25.19,111054.0
2015-10-05 10:35:00,25.21,25.21,25.15,25.15,76422.0,25.21,25.21,25.15,25.15,76422.0
2015-10-05 10:40:00,25.15,25.2,25.11,25.18,104334.0,25.15,25.2,25.11,25.18,104334.0
2015-10-05 10:45:00,25.18,25.19,25.13,25.18,116976.0,25.18,25.19,25.13,25.18,116976.0
2015-10-05 10:50:00,25.18,25.19,25.13,25.14,48054.0,25.18,25.19,25.13,25.14,48054.0
2015-10-05 10:55:00,25.14,25.17,25.11,25.16,105252.0,25.14,25.17,25.11,25.16,105252.0
2015-10-05 11:00:00,25.17,25.19,25.14,25.18,92760.0,25.17,25.19,25.14,25.18,92760.0
2015-10-05 11:05:00,25.17,25.19,25.15,25.17,89430.0,25.17,25.19,25.15,25.17,89430.0
2015-10-05 11:10:00,25.17,25.19,25.15,25.17,75846.0,25.17,25.19,25.15,25.17,75846.0
2015-10-05 11:15:00,25.18,25.18,25.11,25.11,82236.0,25.18,25.18,25.11,25.11,82236.0
2015-10-05 11:20:00,25.11,25.12,25.01,25.04,97764.0,25.11,25.12,25.01,25.04,97764.0
2015-10-05 11:25:00,25.04,25.05,25.0,25.0,151500.0,25.04,25.05,25.0,25.0,151500.0
2015-10-05 11:30:00,25.0,25.04,24.99,24.99,111084.0,25.0,25.04,24.99,24.99,111084.0
2015-10-05 11:35:00,24.99,25.01,24.96,24.96,56874.0,24.99,25.01,24.96,24.96,56874.0
2015-10-05 11:40:00,24.95,25.01,24.95,25.01,107106.0,24.95,25.01,24.95,25.01,107106.0
2015-10-05 11:45:00,25.01,25.05,25.01,25.05,70866.0,25.01,25.05,25.01,25.05,70866.0
2015-10-05 11:50:00,25.05,25.07,25.03,25.04,123552.0,25.05,25.07,25.03,25.04,123552.0
2015-10-05 11:55:00,25.03,25.08,25.02,25.08,54000.0,25.03,25.08,25.02,25.08,54000.0
2015-10-05 12:00:00,25.07,25.1,25.07,25.1,69024.0,25.07,25.1,25.07,25.1,69024.0
2015-10-05 12:05:00,25.1,25.19,25.1,25.16,73800.0,25.1,25.19,25.1,25.16,73800.0
2015-10-05 12:10:00,25.16,25.16,25.13,25.14,46596.0,25.16,25.16,25.13,25.14,46596.0
2015-10-05 12:15:00,25.17,25.21,25.15,25.19,53586.0,25.17,25.21,25.15,25.19,53586.0
2015-10-05 12:20:00,25.19,25.19,25.1,25.1,43380.0,25.19,25.19,25.1,25.1,43380.0
2015-10-05 12:25:00,25.1,25.15,25.1,25.14,76716.0,25.1,25.15,25.1,25.14,76716.0
2015-10-05 12:30:00,25.14,25.16,25.09,25.09,101436.0,25.14,25.16,25.09,25.09,101436.0
2015-10-05 12:35:00,25.09,25.15,25.08,25.15,69726.0,25.09,25.15,25.08,25.15,69726.0
2015-10-05 12:40:00,25.14,25.15,25.1,25.15,44712.0,25.14,25.15,25.1,25.15,44712.0
2015-10-05 12:45:00,25.16,25.18,25.11,25.18,22380.0,25.16,25.18,25.11,25.18,22380.0
2015-10-05 12:50:00,25.16,25.19,25.14,25.15,73956.0,25.16,25.19,25.14,25.15,73956.0
2015-10-05 12:55:00,25.14,25.15,25.11,25.14,40836.0,25.14,25.15,25.11,25.14,40836.0
2015-10-05 13:00:00,25.15,25.2,25.15,25.17,67386.0,25.15,25.2,25.15,25.17,67386.0
2015-10-05 13:05:00,25.17,25.19,25.16,25.18,38574.0,25.17,25.19,25.16,25.18,38574.0
2015-10-05 13:10:00,25.18,25.19,25.15,25.16,83340.0,25.18,25.19,25.15,25.16,83340.0
2015-10-05 13:15:00,25.16,25.16,25.13,25.13,24246.0,25.16,25.16,25.13,25.13,24246.0
2015-10-05 13:20:00,25.13,25.15,25.09,25.09,45768.0,25.13,25.15,25.09,25.09,45768.0
2015-10-05 13:25:00,25.1,25.12,25.06,25.07,29982.0,25.1,25.12,25.06,25.07,29982.0
2015-10-05 13:30:00,25.06,25.09,25.06,25.07,57882.0,25.06,25.09,25.06,25.07,57882.0
2015-10-05 13:35:00,25.06,25.09,25.05,25.07,43722.0,25.06,25.09,25.05,25.07,43722.0
2015-10-05 13:40:00,25.07,25.07,25.0,25.06,99870.0,25.07,25.07,25.0,25.06,99870.0
2015-10-05 13:45:00,25.06,25.12,25.06,25.11,99888.0,25.06,25.12,25.06,25.11,99888.0
2015-10-05 13:50:00,25.11,25.11,25.06,25.06,37740.0,25.11,25.11,25.06,25.06,37740.0
2015-10-05 13:55:00,25.07,25.08,25.06,25.07,164724.0,25.07,25.08,25.06,25.07,164724.0
2015-10-05 14:00:00,25.06,25.13,25.06,25.08,67812.0,25.06,25.13,25.06,25.08,67812.0
2015-10-05 14:05:00,25.08,25.09,25.04,25.05,91176.0,25.08,25.09,25.04,25.05,91176.0
2015-10-05 14:10:00,25.04,25.06,24.98,24.99,72192.0,25.04,25.06,24.98,24.99,72192.0
2015-10-05 14:15:00,24.99,25.05,24.98,25.03,88062.0,24.99,25.05,24.98,25.03,88062.0
2015-10-05 14:20:00,25.04,25.07,25.03,25.05,96990.0,25.04,25.07,25.03,25.05,96990.0
2015-10-05 14:25:00,25.05,25.05,24.99,25.01,90600.0,25.05,25.05,24.99,25.01,90600.0
2015-10-05 14:30:00,25.02,25.04,25.0,25.0,112620.0,25.02,25.04,25.0,25.0,112620.0
2015-10-05 14:35:00,25.01,25.01,24.95,24.96,77352.0,25.01,25.01,24.95,24.96,77352.0
2015-10-05 14:40:00,24.96,24.99,24.94,24.94,97500.0,24.96,24.99,24.94,24.94,97500.0
2015-10-05 14:45:00,24.95,24.96,24.94,24.95,303114.0,24.95,24.96,24.94,24.95,303114.0
2015-10-05 14:50:00,24.95,24.96,24.85,24.86,204600.0,24.95,24.96,24.85,24.86,204600.0
2015-10-05 14:55:00,24.86,24.94,24.82,24.94,384438.0,24.86,24.94,24.82,24.94,384438.0
2015-10-05 15:00:00,24.92,24.97,24.89,24.94,233250.0,24.92,24.97,24.89,24.94,233250.0
2015-10-05 15:05:00,24.94,24.97,24.92,24.92,92826.0,24.94,24.97,24.92,24.92,92826.0
2015-10-05 15:10:00,24.93,24.93,24.83,24.84,160008.0,24.93,24.93,24.83,24.84,160008.0
2015-10-05 15:15:00,24.84,24.84,24.77,24.77,131334.0,24.84,24.84,24.77,24.77,131334.0
2015-10-05 15:20:00,24.77,24.86,24.77,24.85,186336.0,24.77,24.86,24.77,24.85,186336.0
2015-10-05 15:25:00,24.83,24.9,24.83,24.9,220716.0,24.83,24.9,24.83,24.9,220716.0
2015-10-05 15:30:00,24.89,24.94,24.88,24.91,153024.0,24.89,24.94,24.88,24.91,153024.0
2015-10-05 15:35:00,24.91,24.91,24.88,24.91,208308.0,24.91,24.91,24.88,24.91,208308.0
2015-10-05 15:40:00,24.91,24.94,24.89,24.93,186036.0,24.91,24.94,24.89,24.93,186036.0
2015-10-05 15:45:00,24.93,24.97,24.93,24.97,235266.0,24.93,24.97,24.93,24.97,235266.0
2015-10-05 15:50:00,24.97,24.97,24.91,24.91,301440.0,24.97,24.97,24.91,24.91,301440.0
2015-10-05 15:55:00,24.92,24.94,24.87,24.9,843798.0,24.92,24.94,24.87,24.9,843798.0
2015-10-06 09:30:00,24.79,24.86,24.7,24.77,70128.0,24.79,24.86,24.7,24.77,70128.0
2015-10-06 09:35:00,24.79,24.93,24.62,24.76,283614.0,24.79,24.93,24.62,24.76,283614.0
2015-10-06 09:40:00,24.74,24.77,24.61,24.71,177792.0,24.74,24.77,24.61,24.71,177792.0
2015-10-06 09:45:00,24.75,24.93,24.75,24.88,186138.0,24.75,24.93,24.75,24.88,186138.0
2015-10-06 09:50:00,24.92,24.99,24.88,24.96,60666.0,24.92,24.99,24.88,24.96,60666.0
2015-10-06 09:55:00,24.96,25.03,24.94,25.0,296904.0,24.96,25.03,24.94,25.0,296904.0
2015-10-06 10:00:00,24.98,25.03,24.96,24.99,161478.0,24.98,25.03,24.96,24.99,161478.0
2015-10-06 10:05:00,24.96,24.96,24.89,24.92,57600.0,24.96,24.96,24.89,24.92,57600.0
2015-10-06 10:10:00,24.91,24.98,24.88,24.97,66510.0,24.91,24.98,24.88,24.97,66510.0
2015-10-06 10:15:00,24.95,24.98,24.8,24.8,39300.0,24.95,24.98,24.8,24.8,39300.0
2015-10-06 10:20:00,24.81,24.83,24.74,24.78,84132.0,24.81,24.83,24.74,24.78,84132.0
2015-10-06 10:25:00,24.78,24.78,24.65,24.65,148872.0,24.78,24.78,24.65,24.65,148872.0
2015-10-06 10:30:00,24.68,24.75,24.66,24.72,64920.0,24.68,24.75,24.66,24.72,64920.0
2015-10-06 10:35:00,24.72,24.73,24.66,24.67,61320.0,24.72,24.73,24.66,24.67,61320.0
2015-10-06 10:40:00,24.69,24.69,24.63,24.65,61230.0,24.69,24.69,24.63,24.65,61230.0
2015-10-06 10:45:00,24.66,24.66,24.59,24.61,40746.0,24.66,24.66,24.59,24.61,40746.0
2015-10-06 10:50:00,24.59,24.62,24.58,24.6,37860.0,24.59,24.62,24.58,24.6,37860.0
2015-10-06 10:55:00,24.6,24.6,24.54,24.58,29532.0,24.6,24.6,24.54,24.58,29532.0
2015-10-06 11:00:00,24.57,24.59,24.54,24.58,53262.0,24.57,24.59,24.54,24.58,53262.0
2015-10-06 11:05:00,24.56,24.6,24.53,24.59,44700.0,24.56,24.6,24.53,24.59,44700.0
2015-10-06 11:10:00,24.59,24.59,24.49,24.51,116268.0,24.59,24.59,24.49,24.51,116268.0
2015-10-06 11:15:00,24.5,24.51,24.43,24.44,97188.0,24.5,24.51,24.43,24.44,97188.0
2015-10-06 11:20:00,24.44,24.47,24.42,24.44,39402.0,24.44,24.47,24.42,24.44,39402.0
2015-10-06 11:25:00,24.42,24.42,24.33,24.36,50400.0,24.42,24.42,24.33,24.36,50400.0
2015-10-06 11:30:00,24.34,24.34,24.2,24.21,98376.0,24.34,24.34,24.2,24.21,98376.0
2015-10-06 11:35:00,24.21,24.21,24.12,24.15,103116.0,24.21,24.21,24.12,24.15,103116.0
2015-10-06 11:40:00,24.15,24.15,24.1,24.12,47400.0,24.15,24.15,24.1,24.12,47400.0
2015-10-06 11:45:00,24.12,24.13,24.08,24.09,45738.0,24.12,24.13,24.08,24.09,45738.0
2015-10-06 11:50:00,24.11,24.13,24.08,24.13,61110.0,24.11,24.13,24.08,24.13,61110.0
2015-10-06 11:55:00,24.12,24.13,24.07,24.11,72600.0,24.12,24.13,24.07,24.11,72600.0
2015-10-06 12:00:00,24.11,24.19,24.11,24.17,70020.0,24.11,24.19,24.11,24.17,70020.0
2015-10-06 12:05:00,24.17,24.19,24.14,24.17,202368.0,24.17,24.19,24.14,24.17,202368.0
2015-10-06 12:10:00,24.17,24.18,24.14,24.17,108732.0,24.17,24.18,24.14,24.17,108732.0
2015-10-06 12:15:00,24.18,24.18,24.14,24.18,54300.0,24.18,24.18,24.14,24.18,54300.0
2015-10-06 12:20:00,24.18,24.26,24.15,24.21,435084.0,24.18,24.26,24.15,24.21,435084.0
2015-10-06 12:25:00,24.22,24.26,24.17,24.25,307086.0,24.22,24.26,24.17,24.25,307086.0
2015-10-06 12:30:00,24.24,24.24,24.15,24.15,124308.0,24.24,24.24,24.15,24.15,124308.0
2015-10-06 12:35:00,24.14,24.14,24.08,24.08,70440.0,24.14,24.14,24.08,24.08,70440.0
2015-10-06 12:40:00,24.08,24.11,24.02,24.11,342030.0,24.08,24.11,24.02,24.11,342030.0
2015-10-06 12:45:00,24.1,24.15,24.1,24.13,58302.0,24.1,24.15,24.1,24.13,58302.0
2015-10-06 12:50:00,24.12,24.19,24.12,24.18,60480.0,24.12,24.19,24.12,24.18,60480.0
2015-10-06 12:55:00,24.19,24.22,24.19,24.19,57558.0,24.19,24.22,24.19,24.19,57558.0
2015-10-06 13:00:00,24.19,24.2,24.16,24.18,99936.0,24.19,24.2,24.16,24.18,99936.0
2015-10-06 13:05:00,24.17,24.21,24.15,24.21,154116.0,24.17,24.21,24.15,24.21,154116.0
2015-10-06 13:10:00,24.22,24.3,24.21,24.29,130794.0,24.22,24.3,24.21,24.29,130794.0
2015-10-06 13:15:00,24.29,24.34,24.27,24.33,149166.0,24.29,24.34,24.27,24.33,149166.0
2015-10-06 13:20:00,24.34,24.37,24.33,24.36,45426.0,24.34,24.37,24.33,24.36,45426.0
2015-10-06 13:25:00,24.36,24.37,24.32,24.32,33600.0,24.36,24.37,24.32,24.32,33600.0
2015-10-06 13:30:00,24.3,24.3,24.21,24.21,237882.0,24.3,24.3,24.21,24.21,237882.0
2015-10-06 13:35:00,24.22,24.23,24.17,24.23,292860.0,24.22,24.23,24.17,24.23,292860.0
2015-10-06 13:40:00,24.24,24.3,24.22,24.29,108858.0,24.24,24.3,24.22,24.29,108858.0
2015-10-06 13:45:00,24.28,24.28,24.22,24.23,41226.0,24.28,24.28,24.22,24.23,41226.0
2015-10-06 13:50:00,24.24,24.25,24.2,24.24,46650.0,24.24,24.25,24.2,24.24,46650.0
2015-10-06 13:55:00,24.25,24.25,24.2,24.24,54102.0,24.25,24.25,24.2,24.24,54102.0
2015-10-06 14:00:00,24.23,24.26,24.19,24.24,54564.0,24.23,24.26,24.19,24.24,54564.0
2015-10-06 14:05:00,24.24,24.24,24.17,24.17,66114.0,24.24,24.24,24.17,24.17,66114.0
2015-10-06 14:10:00,24.17,24.26,24.16,24.26,52206.0,24.17,24.26,24.16,24.26,52206.0
2015-10-06 14:15:00,24.26,24.3,24.23,24.24,40170.0,24.26,24.3,24.23,24.24,40170.0
2015-10-06 14:20:00,24.24,24.26,24.22,24.22,57630.0,24.24,24.26,24.22,24.22,57630.0
2015-10-06 14:25:00,24.21,24.25,24.15,24.25,502656.0,24.21,24.25,24.15,24.25,502656.0
2015-10-06 14:30:00,24.25,24.28,24.22,24.27,70932.0,24.25,24.28,24.22,24.27,70932.0
2015-10-06 14:35:00,24.26,24.27,24.18,24.21,144510.0,24.26,24.27,24.18,24.21,144510.0
2015-10-06 14:40:00,24.19,24.22,24.15,24.19,236400.0,24.19,24.22,24.15,24.19,236400.0
2015-10-06 14:45:00,24.19,24.23,24.14,24.23,193224.0,24.19,24.23,24.14,24.23,193224.0
2015-10-06 14:50:00,24.23,24.27,24.21,24.24,134190.0,24.23,24.27,24.21,24.24,134190.0
2015-10-06 14:55:00,24.24,24.25,24.17,24.17,81414.0,24.24,24.25,24.17,24.17,81414.0
2015-10-06 15:00:00,24.18,24.19,24.16,24.18,209346.0,24.18,24.19,24.16,24.18,209346.0
2015-10-06 15:05:00,24.18,24.18,24.12,24.12,98268.0,24.18,24.18,24.12,24.12,98268.0
2015-10-06 15:10:00,24.13,24.13,24.06,24.07,103950.0,24.13,24.13,24.06,24.07,103950.0
2015-10-06 15:15:00,24.06,24.1,24.05,24.07,113412.0,24.06,24.1,24.05,24.07,113412.0
2015-10-06 15:20:00,24.06,24.13,24.04,24.12,152268.0,24.06,24.13,24.04,24.12,152268.0
2015-10-06 15:25:00,24.12,24.16,24.07,24.15,147606.0,24.12,24.16,24.07,24.15,147606.0
2015-10-06 15:30:00,24.15,24.21,24.15,24.17,151734.0,24.15,24.21,24.15,24.17,151734.0
2015-10-06 15:35:00,24.17,24.17,24.12,24.12,137796.0,24.17,24.17,24.12,24.12,137796.0
2015-10-06 15:40:00,24.12,24.12,24.06,24.07,398298.0,24.12,24.12,24.06,24.07,398298.0
2015-10-06 15:45:00,24.07,24.09,24.06,24.08,162672.0,24.07,24.09,24.06,24.08,162672.0
2015-10-06 15:50:00,24.07,24.1,24.06,24.09,423024.0,24.07,24.1,24.06,24.09,423024.0
2015-10-06 15:55:00,24.09,24.09,24.02,24.06,402864.0,24.09,24.09,24.02,24.06,402864.0
2015-10-07 09:30:00,24.17,24.18,24.05,24.07,96318.0,24.17,24.18,24.05,24.07,96318.0
2015-10-07 09:35:00,24.03,24.03,23.84,23.9,279372.0,24.03,24.03,23.84,23.9,279372.0
2015-10-07 09:40:00,23.9,24.1,23.9,24.02,60006.0,23.9,24.1,23.9,24.02,60006.0
2015-10-07 09:45:00,24.04,24.08,23.92,23.92,211014.0,24.04,24.08,23.92,23.92,211014.0
2015-10-07 09:50:00,23.94,23.98,23.86,23.86,164112.0,23.94,23.98,23.86,23.86,164112.0
2015-10-07 09:55:00,23.87,23.89,23.75,23.82,358764.0,23.87,23.89,23.75,23.82,358764.0
2015-10-07 10:00:00,23.8,23.83,23.69,23.76,278802.0,23.8,23.83,23.69,23.76,278802.0
2015-10-07 10:05:00,23.76,23.85,23.65,23.68,290874.0,23.76,23.85,23.65,23.68,290874.0
2015-10-07 10:10:00,23.69,23.88,23.69,23.88,93852.0,23.69,23.88,23.69,23.88,93852.0
2015-10-07 10:15:00,23.88,23.93,23.81,23.82,65274.0,23.88,23.93,23.81,23.82,65274.0
2015-10-07 10:20:00,23.82,23.83,23.77,23.77,51450.0,23.82,23.83,23.77,23.77,51450.0
2015-10-07 10:25:00,23.79,23.81,23.72,23.72,291276.0,23.79,23.81,23.72,23.72,291276.0
2015-10-07 10:30:00,23.71,23.83,23.7,23.79,162036.0,23.71,23.83,23.7,23.79,162036.0
2015-10-07 10:35:00,23.79,23.91,23.79,23.87,94530.0,23.79,23.91,23.79,23.87,94530.0
2015-10-07 10:40:00,23.85,23.89,23.8,23.89,89886.0,23.85,23.89,23.8,23.89,89886.0
2015-10-07 10:45:00,23.87,23.96,23.84,23.86,141486.0,23.87,23.96,23.84,23.86,141486.0
2015-10-07 10:50:00,23.86,23.86,23.74,23.77,153228.0,23.86,23.86,23.74,23.77,153228.0
2015-10-07 10:55:00,23.78,23.78,23.72,23.72,72258.0,23.78,23.78,23.72,23.72,72258.0
2015-10-07 11:00:00,23.71,23.71,23.61,23.67,207036.0,23.71,23.71,23.61,23.67,207036.0
2015-10-07 11:05:00,23.67,23.68,23.61,23.66,122760.0,23.67,23.68,23.61,23.66,122760.0
2015-10-07 11:10:00,23.66,23.66,23.61,23.65,95238.0,23.66,23.66,23.61,23.65,95238.0
2015-10-07 11:15:00,23.63,23.76,23.62,23.76,91806.0,23.63,23.76,23.62,23.76,91806.0
2015-10-07 11:20:00,23.75,23.75,23.65,23.65,73890.0,23.75,23.75,23.65,23.65,73890.0
2015-10-07 11:25:00,23.63,23.72,23.61,23.72,114894.0,23.63,23.72,23.61,23.72,114894.0
2015-10-07 11:30:00,23.69,23.78,23.68,23.76,59946.0,23.69,23.78,23.68,23.76,59946.0
2015-10-07 11:35:00,23.77,23.78,23.69,23.72,96198.0,23.77,23.78,23.69,23.72,96198.0
2015-10-07 11:40:00,23.72,23.72,23.66,23.68,93288.0,23.72,23.72,23.66,23.68,93288.0
2015-10-07 11:45:00,23.66,23.7,23.66,23.68,96000.0,23.66,23.7,23.66,23.68,96000.0
2015-10-07 11:50:00,23.69,23.73,23.68,23.7,88146.0,23.69,23.73,23.68,23.7,88146.0
2015-10-07 11:55:00,23.7,23.74,23.68,23.7,68310.0,23.7,23.74,23.68,23.7,68310.0
2015-10-07 12:00:00,23.7,23.72,23.61,23.63,72024.0,23.7,23.72,23.61,23.63,72024.0
2015-10-07 12:05:00,23.63,23.63,23.57,23.59,237594.0,23.63,23.63,23.57,23.59,237594.0
2015-10-07 12:10:00,23.58,23.63,23.57,23.58,72222.0,23.58,23.63,23.57,23.58,72222.0
2015-10-07 12:15:00,23.58,23.68,23.54,23.68,114312.0,23.58,23.68,23.54,23.68,114312.0
2015-10-07 12:20:00,23.68,23.69,23.64,23.64,70140.0,23.68,23.69,23.64,23.64,70140.0
2015-10-07 12:25:00,23.65,23.65,23.55,23.56,88350.0,23.65,23.65,23.55,23.56,88350.0
2015-10-07 12:30:00,23.56,23.71,23.56,23.71,118848.0,23.56,23.71,23.56,23.71,118848.0
2015-10-07 12:35:00,23.69,23.76,23.69,23.76,43140.0,23.69,23.76,23.69,23.76,43140.0
2015-10-07 12:40:00,23.76,23.78,23.7,23.78,42942.0,23.76,23.78,23.7,23.78,42942.0
2015-10-07 12:45:00,23.78,23.78,23.71,23.74,188088.0,23.78,23.78,23.71,23.74,188088.0
2015-10-07 12:50:00,23.75,23.77,23.73,23.77,54972.0,23.75,23.77,23.73,23.77,54972.0
2015-10-07 12:55:00,23.77,23.79,23.75,23.76,26172.0,23.77,23.79,23.75,23.76,26172.0
2015-10-07 13:00:00,23.76,23.78,23.72,23.77,35670.0,23.76,23.78,23.72,23.77,35670.0
2015-10-07 13:05:00,23.78,23.82,23.78,23.8,28668.0,23.78,23.82,23.78,23.8,28668.0
2015-10-07 13:10:00,23.81,23.85,23.81,23.83,36198.0,23.81,23.85,23.81,23.83,36198.0
2015-10-07 13:15:00,23.83,23.84,23.82,23.82,30720.0,23.83,23.84,23.82,23.82,30720.0
2015-10-07 13:20:00,23.81,23.86,23.81,23.85,46680.0,23.81,23.86,23.81,23.85,46680.0
2015-10-07 13:25:00,23.85,23.88,23.83,23.85,91884.0,23.85,23.88,23.83,23.85,91884.0
2015-10-07 13:30:00,23.86,23.88,23.83,23.88,53268.0,23.86,23.88,23.83,23.88,53268.0
2015-10-07 13:35:00,23.89,23.9,23.85,23.89,55572.0,23.89,23.9,23.85,23.89,55572.0
2015-10-07 13:40:00,23.9,23.93,23.88,23.93,85866.0,23.9,23.93,23.88,23.93,85866.0
2015-10-07 13:45:00,23.92,23.94,23.9,23.92,89262.0,23.92,23.94,23.9,23.92,89262.0
2015-10-07 13:50:00,23.91,23.91,23.83,23.86,101568.0,23.91,23.91,23.83,23.86,101568.0
2015-10-07 13:55:00,23.86,23.89,23.86,23.86,87306.0,23.86,23.89,23.86,23.86,87306.0
2015-10-07 14:00:00,23.86,23.94,23.85,23.94,82380.0,23.86,23.94,23.85,23.94,82380.0
2015-10-07 14:05:00,23.93,23.96,23.92,23.94,60600.0,23.93,23.96,23.92,23.94,60600.0
2015-10-07 14:10:00,23.93,23.93,23.84,23.85,60402.0,23.93,23.93,23.84,23.85,60402.0
2015-10-07 14:15:00,23.84,23.85,23.82,23.83,161484.0,23.84,23.85,23.82,23.83,161484.0
2015-10-07 14:20:00,23.83,23.84,23.8,23.82,153462.0,23.83,23.84,23.8,23.82,153462.0
2015-10-07 14:25:00,23.82,23.9,23.81,23.9,62874.0,23.82,23.9,23.81,23.9,62874.0
2015-10-07 14:30:00,23.9,23.91,23.83,23.84,58800.0,23.9,23.91,23.83,23.84,58800.0
2015-10-07 14:35:00,23.84,23.85,23.79,23.8,91362.0,23.84,23.85,23.79,23.8,91362.0
2015-10-07 14:40:00,23.8,23.83,23.78,23.79,69636.0,23.8,23.83,23.78,23.79,69636.0
2015-10-07 14:45:00,23.79,23.81,23.77,23.8,54630.0,23.79,23.81,23.77,23.8,54630.0
2015-10-07 14:50:00,23.8,23.8,23.75,23.79,80994.0,23.8,23.8,23.75,23.79,80994.0
2015-10-07 14:55:00,23.79,23.8,23.76,23.79,72690.0,23.79,23.8,23.76,23.79,72690.0
2015-10-07 15:00:00,23.79,23.86,23.79,23.83,66366.0,23.79,23.86,23.79,23.83,66366.0
2015-10-07 15:05:00,23.82,23.87,23.82,23.87,75360.0,23.82,23.87,23.82,23.87,75360.0
2015-10-07 15:10:00,23.87,23.92,23.86,23.91,110130.0,23.87,23.92,23.86,23.91,110130.0
2015-10-07 15:15:00,23.92,23.99,23.91,23.96,60936.0,23.92,23.99,23.91,23.96,60936.0
2015-10-07 15:20:00,23.96,23.99,23.93,23.98,142314.0,23.96,23.99,23.93,23.98,142314.0
2015-10-07 15:25:00,23.97,24.01,23.97,23.98,141672.0,23.97,24.01,23.97,23.98,141672.0
2015-10-07 15:30:00,23.99,24.05,23.98,24.03,178104.0,23.99,24.05,23.98,24.03,178104.0
2015-10-07 15:35:00,24.04,24.11,24.04,24.11,150930.0,24.04,24.11,24.04,24.11,150930.0
2015-10-07 15:40:00,24.1,24.11,24.09,24.09,151092.0,24.1,24.11,24.09,24.09,151092.0
2015-10-07 15:45:00,24.08,24.09,24.06,24.08,300042.0,24.08,24.09,24.06,24.08,300042.0
2015-10-07 15:50:00,24.08,24.11,24.07,24.11,285924.0,24.08,24.11,24.07,24.11,285924.0
2015-10-07 15:55:00,24.1,24.22,24.1,24.21,905640.0,24.1,24.22,24.1,24.21,905640.0
2015-10-08 09:30:00,24.07,24.21,24.01,24.02,101268.0,24.07,24.21,24.01,24.02,101268.0
2015-10-08 09:35:00,24.03,24.03,23.91,24.01,95196.0,24.03,24.03,23.91,24.01,95196.0
2015-10-08 09:40:00,24.0,24.07,23.98,24.07,48894.0,24.0,24.07,23.98,24.07,48894.0
2015-10-08 09:45:00,24.07,24.11,24.05,24.11,84174.0,24.07,24.11,24.05,24.11,84174.0
2015-10-08 09:50:00,24.13,24.14,24.01,24.03,62898.0,24.13,24.14,24.01,24.03,62898.0
2015-10-08 09:55:00,24.05,24.1,24.05,24.1,89400.0,24.05,24.1,24.05,24.1,89400.0
2015-10-08 10:00:00,24.09,24.17,24.08,24.16,26100.0,24.09,24.17,24.08,24.16,26100.0
2015-10-08 10:05:00,24.14,24.18,24.12,24.17,17400.0,24.14,24.18,24.12,24.17,17400.0
2015-10-08 10:10:00,24.18,24.18,24.09,24.1,112092.0,24.18,24.18,24.09,24.1,112092.0
2015-10-08 10:15:00,24.12,24.12,24.08,24.09,20400.0,24.12,24.12,24.08,24.09,20400.0
2015-10-08 10:20:00,24.09,24.14,24.08,24.11,45984.0,24.09,24.14,24.08,24.11,45984.0
2015-10-08 10:25:00,24.12,24.15,24.08,24.08,75018.0,24.12,24.15,24.08,24.08,75018.0
2015-10-08 10:30:00,24.1,24.13,24.07,24.09,44220.0,24.1,24.13,24.07,24.09,44220.0
2015-10-08 10:35:00,24.1,24.11,24.07,24.1,72642.0,24.1,24.11,24.07,24.1,72642.0
2015-10-08 10:40:00,24.1,24.12,24.08,24.11,51438.0,24.1,24.12,24.08,24.11,51438.0
2015-10-08 10:45:00,24.11,24.14,24.09,24.1,28560.0,24.11,24.14,24.09,24.1,28560.0
2015-10-08 10:50:00,24.11,24.12,24.08,24.12,59964.0,24.11,24.12,24.08,24.12,59964.0
2015-10-08 10:55:00,24.11,24.14,24.1,24.12,26040.0,24.11,24.14,24.1,24.12,26040.0
2015-10-08 11:00:00,24.12,24.14,24.07,24.08,27300.0,24.12,24.14,24.07,24.08,27300.0
2015-10-08 11:05:00,24.08,24.09,24.05,24.07,85926.0,24.08,24.09,24.05,24.07,85926.0
2015-10-08 11:10:00,24.06,24.09,24.01,24.04,58512.0,24.06,24.09,24.01,24.04,58512.0
2015-10-08 11:15:00,24.02,24.05,23.99,24.03,87300.0,24.02,24.05,23.99,24.03,87300.0
2015-10-08 11:20:00,24.04,24.05,24.01,24.03,63000.0,24.04,24.05,24.01,24.03,63000.0
2015-10-08 11:25:00,24.03,24.05,24.01,24.02,34800.0,24.03,24.05,24.01,24.02,34800.0
2015-10-08 11:30:00,24.02,24.04,24.01,24.03,21600.0,24.02,24.04,24.01,24.03,21600.0
2015-10-08 11:35:00,24.02,24.03,24.02,24.02,20700.0,24.02,24.03,24.02,24.02,20700.0
2015-10-08 11:40:00,24.02,24.05,24.02,24.05,16914.0,24.02,24.05,24.02,24.05,16914.0
2015-10-08 11:45:00,24.05,24.05,24.03,24.05,105900.0,24.05,24.05,24.03,24.05,105900.0
2015-10-08 11:50:00,24.05,24.09,24.04,24.07,50400.0,24.05,24.09,24.04,24.07,50400.0
2015-10-08 11:55:00,24.08,24.09,24.06,24.06,22200.0,24.08,24.09,24.06,24.06,22200.0
2015-10-08 12:00:00,24.05,24.06,24.04,24.04,10260.0,24.05,24.06,24.04,24.04,10260.0
2015-10-08 12:05:00,24.04,24.06,24.03,24.03,14454.0,24.04,24.06,24.03,24.03,14454.0
2015-10-08 12:10:00,24.03,24.07,24.02,24.05,31182.0,24.03,24.07,24.02,24.05,31182.0
2015-10-08 12:15:00,24.06,24.09,24.06,24.08,16800.0,24.06,24.09,24.06,24.08,16800.0
2015-10-08 12:20:00,24.08,24.08,24.05,24.06,30840.0,24.08,24.08,24.05,24.06,30840.0
2015-10-08 12:25:00,24.06,24.06,24.02,24.03,50400.0,24.06,24.06,24.02,24.03,50400.0
2015-10-08 12:30:00,24.02,24.07,24.02,24.07,15000.0,24.02,24.07,24.02,24.07,15000.0
2015-10-08 12:35:00,24.08,24.1,24.07,24.1,22944.0,24.08,24.1,24.07,24.1,22944.0
2015-10-08 12:40:00,24.1,24.12,24.1,24.1,27600.0,24.1,24.12,24.1,24.1,27600.0
2015-10-08 12:45:00,24.11,24.11,24.03,24.03,37866.0,24.11,24.11,24.03,24.03,37866.0
2015-10-08 12:50:00,24.03,24.03,23.97,23.98,99192.0,24.03,24.03,23.97,23.98,99192.0
2015-10-08 12:55:00,23.99,23.99,23.92,23.92,93780.0,23.99,23.99,23.92,23.92,93780.0
2015-10-08 13:00:00,23.91,23.92,23.87,23.87,57666.0,23.91,23.92,23.87,23.87,57666.0
2015-10-08 13:05:00,23.86,23.92,23.86,23.89,42000.0,23.86,23.92,23.86,23.89,42000.0
2015-10-08 13:10:00,23.89,23.94,23.88,23.93,13800.0,23.89,23.94,23.88,23.93,13800.0
2015-10-08 13:15:00,23.91,23.95,23.91,23.93,198510.0,23.91,23.95,23.91,23.93,198510.0
2015-10-08 13:20:00,23.93,23.94,23.89,23.94,47586.0,23.93,23.94,23.89,23.94,47586.0
2015-10-08 13:25:00,23.95,23.96,23.93,23.95,12270.0,23.95,23.96,23.93,23.95,12270.0
2015-10-08 13:30:00,23.95,23.98,23.92,23.97,55200.0,23.95,23.98,23.92,23.97,55200.0
2015-10-08 13:35:00,23.95,23.99,23.93,23.99,40980.0,23.95,23.99,23.93,23.99,40980.0
2015-10-08 13:40:00,23.99,24.04,23.98,24.02,68838.0,23.99,24.04,23.98,24.02,68838.0
2015-10-08 13:45:00,24.02,24.04,24.01,24.02,63600.0,24.02,24.04,24.01,24.02,63600.0
2015-10-08 13:50:00,24.03,24.03,24.0,24.03,73200.0,24.03,24.03,24.0,24.03,73200.0
2015-10-08 13:55:00,24.02,24.06,24.02,24.05,27150.0,24.02,24.06,24.02,24.05,27150.0
2015-10-08 14:00:00,24.04,24.14,24.04,24.12,86334.0,24.04,24.14,24.04,24.12,86334.0
2015-10-08 14:05:00,24.08,24.08,24.02,24.06,49980.0,24.08,24.08,24.02,24.06,49980.0
2015-10-08 14:10:00,24.08,24.13,24.06,24.1,27600.0,24.08,24.13,24.06,24.1,27600.0
2015-10-08 14:15:00,24.09,24.13,24.07,24.08,31584.0,24.09,24.13,24.07,24.08,31584.0
2015-10-08 14:20:00,24.09,24.11,24.06,24.11,16200.0,24.09,24.11,24.06,24.11,16200.0
2015-10-08 14:25:00,24.11,24.12,24.06,24.11,36600.0,24.11,24.12,24.06,24.11,36600.0
2015-10-08 14:30:00,24.1,24.16,24.1,24.13,56814.0,24.1,24.16,24.1,24.13,56814.0
2015-10-08 14:35:00,24.13,24.14,24.1,24.14,58200.0,24.13,24.14,24.1,24.14,58200.0
2015-10-08 14:40:00,24.15,24.18,24.15,24.17,49698.0,24.15,24.18,24.15,24.17,49698.0
2015-10-08 14:45:00,24.17,24.18,24.15,24.18,34200.0,24.17,24.18,24.15,24.18,34200.0
2015-10-08 14:50:00,24.18,24.18,24.14,24.15,56160.0,24.18,24.18,24.14,24.15,56160.0
2015-10-08 14:55:00,24.15,24.21,24.15,24.21,94584.0,24.15,24.21,24.15,24.21,94584.0
2015-10-08 15:00:00,24.21,24.25,24.21,24.23,45264.0,24.21,24.25,24.21,24.23,45264.0
2015-10-08 15:05:00,24.22,24.27,24.21,24.27,80340.0,24.22,24.27,24.21,24.27,80340.0
2015-10-08 15:10:00,24.26,24.39,24.26,24.36,171468.0,24.26,24.39,24.26,24.36,171468.0
2015-10-08 15:15:00,24.36,24.4,24.36,24.38,86454.0,24.36,24.4,24.36,24.38,86454.0
2015-10-08 15:20:00,24.36,24.43,24.35,24.35,61500.0,24.36,24.43,24.35,24.35,61500.0
2015-10-08 15:25:00,24.35,24.38,24.31,24.34,33900.0,24.35,24.38,24.31,24.34,33900.0
2015-10-08 15:30:00,24.34,24.39,24.33,24.37,99006.0,24.34,24.39,24.33,24.37,99006.0
2015-10-08 15:35:00,24.36,24.38,24.33,24.33,79980.0,24.36,24.38,24.33,24.33,79980.0
2015-10-08 15:40:00,24.33,24.36,24.33,24.36,77856.0,24.33,24.36,24.33,24.36,77856.0
2015-10-08 15:45:00,24.36,24.39,24.35,24.36,113658.0,24.36,24.39,24.35,24.36,113658.0
2015-10-08 15:50:00,24.36,24.41,24.36,24.41,183288.0,24.36,24.41,24.36,24.41,183288.0
2015-10-08 15:55:00,24.41,24.45,24.37,24.38,682980.0,24.41,24.45,24.37,24.38,682980.0
2015-10-09 09:30:00,24.38,24.53,24.38,24.49,146940.0,24.38,24.53,24.38,24.49,146940.0
2015-10-09 09:35:00,24.5,24.62,24.43,24.6,222984.0,24.5,24.62,24.43,24.6,222984.0
2015-10-09 09:40:00,24.6,24.64,24.57,24.6,175332.0,24.6,24.64,24.57,24.6,175332.0
2015-10-09 09:45:00,24.62,24.71,24.6,24.67,159216.0,24.62,24.71,24.6,24.67,159216.0
2015-10-09 09:50:00,24.67,24.72,24.67,24.69,53814.0,24.67,24.72,24.67,24.69,53814.0
2015-10-09 09:55:00,24.66,24.69,24.54,24.68,143070.0,24.66,24.69,24.54,24.68,143070.0
2015-10-09 10:00:00,24.69,24.8,24.67,24.73,93852.0,24.69,24.8,24.67,24.73,93852.0
2015-10-09 10:05:00,24.72,24.73,24.61,24.68,46158.0,24.72,24.73,24.61,24.68,46158.0
2015-10-09 10:10:00,24.66,24.67,24.61,24.64,39108.0,24.66,24.67,24.61,24.64,39108.0
2015-10-09 10:15:00,24.64,24.66,24.59,24.62,74922.0,24.64,24.66,24.59,24.62,74922.0
2015-10-09 10:20:00,24.62,24.66,24.6,24.64,81906.0,24.62,24.66,24.6,24.64,81906.0
2015-10-09 10:25:00,24.64,24.72,24.6,24.7,89040.0,24.64,24.72,24.6,24.7,89040.0
2015-10-09 10:30:00,24.67,24.71,24.66,24.67,130266.0,24.67,24.71,24.66,24.67,130266.0
2015-10-09 10:35:00,24.67,24.68,24.55,24.59,209532.0,24.67,24.68,24.55,24.59,209532.0
2015-10-09 10:40:00,24.58,24.63,24.58,24.62,144000.0,24.58,24.63,24.58,24.62,144000.0
2015-10-09 10:45:00,24.59,24.63,24.54,24.57,76584.0,24.59,24.63,24.54,24.57,76584.0
2015-10-09 10:50:00,24.55,24.65,24.53,24.62,163104.0,24.55,24.65,24.53,24.62,163104.0
2015-10-09 10:55:00,24.63,24.7,24.61,24.68,57306.0,24.63,24.7,24.61,24.68,57306.0
2015-10-09 11:00:00,24.67,24.7,24.6,24.6,75864.0,24.67,24.7,24.6,24.6,75864.0
2015-10-09 11:05:00,24.58,24.6,24.54,24.55,135054.0,24.58,24.6,24.54,24.55,135054.0
2015-10-09 11:10:00,24.54,24.58,24.54,24.57,71592.0,24.54,24.58,24.54,24.57,71592.0
2015-10-09 11:15:00,24.57,24.63,24.55,24.63,67200.0,24.57,24.63,24.55,24.63,67200.0
2015-10-09 11:20:00,24.61,24.61,24.57,24.58,115440.0,24.61,24.61,24.57,24.58,115440.0
2015-10-09 11:25:00,24.59,24.61,24.54,24.55,167460.0,24.59,24.61,24.54,24.55,167460.0
2015-10-09 11:30:00,24.55,24.56,24.44,24.46,109572.0,24.55,24.56,24.44,24.46,109572.0
2015-10-09 11:35:00,24.45,24.49,24.42,24.48,253122.0,24.45,24.49,24.42,24.48,253122.0
2015-10-09 11:40:00,24.48,24.49,24.39,24.39,134676.0,24.48,24.49,24.39,24.39,134676.0
2015-10-09 11:45:00,24.39,24.42,24.38,24.41,90450.0,24.39,24.42,24.38,24.41,90450.0
2015-10-09 11:50:00,24.41,24.45,24.41,24.44,61230.0,24.41,24.45,24.41,24.44,61230.0
2015-10-09 11:55:00,24.44,24.5,24.43,24.47,53724.0,24.44,24.5,24.43,24.47,53724.0
2015-10-09 12:00:00,24.48,24.54,24.48,24.5,40800.0,24.48,24.54,24.48,24.5,40800.0
2015-10-09 12:05:00,24.49,24.5,24.48,24.5,62958.0,24.49,24.5,24.48,24.5,62958.0
2015-10-09 12:10:00,24.5,24.51,24.49,24.51,46200.0,24.5,24.51,24.49,24.51,46200.0
2015-10-09 12:15:00,24.51,24.53,24.48,24.51,74892.0,24.51,24.53,24.48,24.51,74892.0
2015-10-09 12:20:00,24.51,24.52,24.49,24.51,67488.0,24.51,24.52,24.49,24.51,67488.0
2015-10-09 12:25:00,24.53,24.53,24.51,24.51,25668.0,24.53,24.53,24.51,24.51,25668.0
2015-10-09 12:30:00,24.52,24.53,24.49,24.53,72516.0,24.52,24.53,24.49,24.53,72516.0
2015-10-09 12:35:00,24.54,24.55,24.52,24.54,52818.0,24.54,24.55,24.52,24.54,52818.0
2015-10-09 12:40:00,24.53,24.55,24.5,24.52,74910.0,24.53,24.55,24.5,24.52,74910.0
2015-10-09 12:45:00,24.51,24.54,24.5,24.53,61464.0,24.51,24.54,24.5,24.53,61464.0
2015-10-09 12:50:00,24.53,24.57,24.53,24.54,49728.0,24.53,24.57,24.53,24.54,49728.0
2015-10-09 12:55:00,24.55,24.55,24.5,24.51,27834.0,24.55,24.55,24.5,24.51,27834.0
2015-10-09 13:00:00,24.51,24.54,24.51,24.51,30024.0,24.51,24.54,24.51,24.51,30024.0
2015-10-09 13:05:00,24.5,24.51,24.49,24.5,79884.0,24.5,24.51,24.49,24.5,79884.0
2015-10-09 13:10:00,24.51,24.51,24.47,24.5,76992.0,24.51,24.51,24.47,24.5,76992.0
2015-10-09 13:15:00,24.5,24.53,24.5,24.5,75966.0,24.5,24.53,24.5,24.5,75966.0
2015-10-09 13:20:00,24.5,24.51,24.49,24.5,36600.0,24.5,24.51,24.49,24.5,36600.0
2015-10-09 13:25:00,24.5,24.53,24.49,24.51,79596.0,24.5,24.53,24.49,24.51,79596.0
2015-10-09 13:30:00,24.51,24.52,24.5,24.5,43200.0,24.51,24.52,24.5,24.5,43200.0
2015-10-09 13:35:00,24.5,24.58,24.5,24.56,61500.0,24.5,24.58,24.5,24.56,61500.0
2015-10-09 13:40:00,24.54,24.55,24.54,24.54,31200.0,24.54,24.55,24.54,24.54,31200.0
2015-10-09 13:45:00,24.54,24.55,24.53,24.55,53400.0,24.54,24.55,24.53,24.55,53400.0
2015-10-09 13:50:00,24.53,24.54,24.49,24.54,269940.0,24.53,24.54,24.49,24.54,269940.0
2015-10-09 13:55:00,24.53,24.58,24.53,24.55,278010.0,24.53,24.58,24.53,24.55,278010.0
2015-10-09 14:00:00,24.55,24.59,24.55,24.57,66288.0,24.55,24.59,24.55,24.57,66288.0
2015-10-09 14:05:00,24.57,24.6,24.57,24.6,34800.0,24.57,24.6,24.57,24.6,34800.0
2015-10-09 14:10:00,24.58,24.6,24.58,24.58,43968.0,24.58,24.6,24.58,24.58,43968.0
2015-10-09 14:15:00,24.58,24.59,24.56,24.58,69150.0,24.58,24.59,24.56,24.58,69150.0
2015-10-09 14:20:00,24.58,24.59,24.56,24.59,55500.0,24.58,24.59,24.56,24.59,55500.0
2015-10-09 14:25:00,24.59,24.59,24.58,24.59,68100.0,24.59,24.59,24.58,24.59,68100.0
2015-10-09 14:30:00,24.59,24.6,24.57,24.58,59730.0,24.59,24.6,24.57,24.58,59730.0
2015-10-09 14:35:00,24.58,24.61,24.58,24.61,48864.0,24.58,24.61,24.58,24.61,48864.0
2015-10-09 14:40:00,24.6,24.61,24.58,24.58,48780.0,24.6,24.61,24.58,24.58,48780.0
2015-10-09 14:45:00,24.59,24.65,24.59,24.65,118014.0,24.59,24.65,24.59,24.65,118014.0
2015-10-09 14:50:00,24.66,24.68,24.64,24.67,48480.0,24.66,24.68,24.64,24.67,48480.0
2015-10-09 14:55:00,24.66,24.66,24.64,24.65,48258.0,24.66,24.66,24.64,24.65,48258.0
2015-10-09 15:00:00,24.65,24.72,24.65,24.7,152310.0,24.65,24.72,24.65,24.7,152310.0
2015-10-09 15:05:00,24.7,24.72,24.7,24.71,38166.0,24.7,24.72,24.7,24.71,38166.0
2015-10-09 15:10:00,24.7,24.7,24.67,24.7,94992.0,24.7,24.7,24.67,24.7,94992.0
2015-10-09 15:15:00,24.7,24.72,24.68,24.7,131682.0,24.7,24.72,24.68,24.7,131682.0
2015-10-09 15:20:00,24.7,24.72,24.7,24.71,55932.0,24.7,24.72,24.7,24.71,55932.0
2015-10-09 15:25:00,24.7,24.72,24.68,24.68,175038.0,24.7,24.72,24.68,24.68,175038.0
2015-10-09 15:30:00,24.69,24.72,24.69,24.7,178734.0,24.69,24.72,24.69,24.7,178734.0
2015-10-09 15:35:00,24.71,24.74,24.7,24.72,114948.0,24.71,24.74,24.7,24.72,114948.0
2015-10-09 15:40:00,24.72,24.72,24.7,24.72,470094.0,24.72,24.72,24.7,24.72,470094.0
2015-10-09 15:45:00,24.73,24.76,24.72,24.76,125052.0,24.73,24.76,24.72,24.76,125052.0
2015-10-09 15:50:00,24.76,24.76,24.7,24.71,178788.0,24.76,24.76,24.7,24.71,178788.0
2015-10-09 15:55:00,24.71,24.75,24.7,24.71,674166.0,24.71,24.75,24.7,24.71,674166.0
2015-10-12 09:30:00,24.73,24.81,24.62,24.74,79692.0,24.73,24.81,24.62,24.74,79692.0
2015-10-12 09:35:00,24.74,24.79,24.67,24.67,133044.0,24.74,24.79,24.67,24.67,133044.0
2015-10-12 09:40:00,24.68,24.82,24.67,24.81,103260.0,24.68,24.82,24.67,24.81,103260.0
2015-10-12 09:45:00,24.79,24.87,24.77,24.77,159858.0,24.79,24.87,24.77,24.77,159858.0
2015-10-12 09:50:00,24.7,24.7,24.58,24.62,163710.0,24.7,24.7,24.58,24.62,163710.0
2015-10-12 09:55:00,24.61,24.64,24.57,24.59,85914.0,24.61,24.64,24.57,24.59,85914.0
2015-10-12 10:00:00,24.59,24.63,24.56,24.58,184656.0,24.59,24.63,24.56,24.58,184656.0
2015-10-12 10:05:00,24.58,24.64,24.57,24.62,39330.0,24.58,24.64,24.57,24.62,39330.0
2015-10-12 10:10:00,24.63,24.7,24.62,24.67,77772.0,24.63,24.7,24.62,24.67,77772.0
2015-10-12 10:15:00,24.67,24.67,24.6,24.62,51570.0,24.67,24.67,24.6,24.62,51570.0
2015-10-12 10:20:00,24.62,24.63,24.59,24.61,80760.0,24.62,24.63,24.59,24.61,80760.0
2015-10-12 10:25:00,24.61,24.67,24.59,24.67,79338.0,24.61,24.67,24.59,24.67,79338.0
2015-10-12 10:30:00,24.66,24.66,24.6,24.61,47088.0,24.66,24.66,24.6,24.61,47088.0
2015-10-12 10:35:00,24.6,24.62,24.56,24.62,113706.0,24.6,24.62,24.56,24.62,113706.0
2015-10-12 10:40:00,24.63,24.72,24.62,24.71,97068.0,24.63,24.72,24.62,24.71,97068.0
2015-10-12 10:45:00,24.71,24.78,24.71,24.78,101424.0,24.71,24.78,24.71,24.78,101424.0
2015-10-12 10:50:00,24.78,24.8,24.74,24.74,54792.0,24.78,24.8,24.74,24.74,54792.0
2015-10-12 10:55:00,24.74,24.76,24.71,24.75,92988.0,24.74,24.76,24.71,24.75,92988.0
2015-10-12 11:00:00,24.75,24.81,24.74,24.76,70866.0,24.75,24.81,24.74,24.76,70866.0
2015-10-12 11:05:00,24.77,24.77,24.73,24.75,100752.0,24.77,24.77,24.73,24.75,100752.0
2015-10-12 11:10:00,24.75,24.78,24.7,24.7,163194.0,24.75,24.78,24.7,24.7,163194.0
2015-10-12 11:15:00,24.7,24.7,24.62,24.62,109620.0,24.7,24.7,24.62,24.62,109620.0
2015-10-12 11:20:00,24.61,24.71,24.61,24.7,77904.0,24.61,24.71,24.61,24.7,77904.0
2015-10-12 11:25:00,24.69,24.79,24.68,24.76,28116.0,24.69,24.79,24.68,24.76,28116.0
2015-10-12 11:30:00,24.77,24.79,24.76,24.76,25260.0,24.77,24.79,24.76,24.76,25260.0
2015-10-12 11:35:00,24.77,24.8,24.77,24.78,39492.0,24.77,24.8,24.77,24.78,39492.0
2015-10-12 11:40:00,24.78,24.83,24.76,24.8,74370.0,24.78,24.83,24.76,24.8,74370.0
2015-10-12 11:45:00,24.8,24.83,24.78,24.81,232098.0,24.8,24.83,24.78,24.81,232098.0
2015-10-12 11:50:00,24.81,24.81,24.77,24.78,36834.0,24.81,24.81,24.77,24.78,36834.0
2015-10-12 11:55:00,24.79,24.79,24.76,24.76,36180.0,24.79,24.79,24.76,24.76,36180.0
2015-10-12 12:00:00,24.77,24.86,24.77,24.86,36354.0,24.77,24.86,24.77,24.86,36354.0
2015-10-12 12:05:00,24.84,24.87,24.83,24.87,51006.0,24.84,24.87,24.83,24.87,51006.0
2015-10-12 12:10:00,24.86,24.87,24.83,24.84,46872.0,24.86,24.87,24.83,24.84,46872.0
2015-10-12 12:15:00,24.85,24.92,24.85,24.92,46800.0,24.85,24.92,24.85,24.92,46800.0
2015-10-12 12:20:00,24.91,24.93,24.9,24.92,39000.0,24.91,24.93,24.9,24.92,39000.0
2015-10-12 12:25:00,24.93,24.96,24.92,24.94,39606.0,24.93,24.96,24.92,24.94,39606.0
2015-10-12 12:30:00,24.94,24.95,24.92,24.93,29184.0,24.94,24.95,24.92,24.93,29184.0
2015-10-12 12:35:00,24.92,24.98,24.92,24.96,22800.0,24.92,24.98,24.92,24.96,22800.0
2015-10-12 12:40:00,24.97,24.97,24.91,24.92,178506.0,24.97,24.97,24.91,24.92,178506.0
2015-10-12 12:45:00,24.93,24.97,24.93,24.94,66204.0,24.93,24.97,24.93,24.94,66204.0
2015-10-12 12:50:00,24.95,24.98,24.95,24.98,28914.0,24.95,24.98,24.95,24.98,28914.0
2015-10-12 12:55:00,24.97,24.98,24.96,24.97,9180.0,24.97,24.98,24.96,24.97,9180.0
2015-10-12 13:00:00,24.97,25.01,24.97,24.97,36924.0,24.97,25.01,24.97,24.97,36924.0
2015-10-12 13:05:00,24.97,24.98,24.94,24.96,35598.0,24.97,24.98,24.94,24.96,35598.0
2015-10-12 13:10:00,24.97,24.98,24.94,24.94,6600.0,24.97,24.98,24.94,24.94,6600.0
2015-10-12 13:15:00,24.95,24.96,24.94,24.96,16800.0,24.95,24.96,24.94,24.96,16800.0
2015-10-12 13:20:00,24.97,24.98,24.96,24.96,28800.0,24.97,24.98,24.96,24.96,28800.0
2015-10-12 13:25:00,24.97,25.0,24.97,24.99,6600.0,24.97,25.0,24.97,24.99,6600.0
2015-10-12 13:30:00,24.99,25.05,24.99,25.04,68160.0,24.99,25.05,24.99,25.04,68160.0
2015-10-12 13:35:00,25.03,25.03,24.99,25.0,36354.0,25.03,25.03,24.99,25.0,36354.0
2015-10-12 13:40:00,24.99,25.0,24.97,24.99,62538.0,24.99,25.0,24.97,24.99,62538.0
2015-10-12 13:45:00,24.98,25.0,24.98,24.98,17220.0,24.98,25.0,24.98,24.98,17220.0
2015-10-12 13:50:00,24.97,24.99,24.95,24.98,52968.0,24.97,24.99,24.95,24.98,52968.0
2015-10-12 13:55:00,24.99,24.99,24.95,24.95,38526.0,24.99,24.99,24.95,24.95,38526.0
2015-10-12 14:00:00,24.94,24.95,24.93,24.95,27360.0,24.94,24.95,24.93,24.95,27360.0
2015-10-12 14:05:00,24.96,25.0,24.96,25.0,7920.0,24.96,25.0,24.96,25.0,7920.0
2015-10-12 14:10:00,24.99,25.01,24.97,24.99,19710.0,24.99,25.01,24.97,24.99,19710.0
2015-10-12 14:15:00,24.97,25.0,24.97,25.0,24600.0,24.97,25.0,24.97,25.0,24600.0
2015-10-12 14:20:00,24.99,25.0,24.95,24.96,67854.0,24.99,25.0,24.95,24.96,67854.0
2015-10-12 14:25:00,24.96,24.96,24.93,24.95,28050.0,24.96,24.96,24.93,24.95,28050.0
2015-10-12 14:30:00,24.94,24.95,24.93,24.94,16020.0,24.94,24.95,24.93,24.94,16020.0
2015-10-12 14:35:00,24.93,24.94,24.93,24.93,31914.0,24.93,24.94,24.93,24.93,31914.0
2015-10-12 14:40:00,24.93,24.94,24.91,24.93,35406.0,24.93,24.94,24.91,24.93,35406.0
2015-10-12 14:45:00,24.92,24.93,24.9,24.91,26100.0,24.92,24.93,24.9,24.91,26100.0
2015-10-12 14:50:00,24.91,24.91,24.88,24.88,57744.0,24.91,24.91,24.88,24.88,57744.0
2015-10-12 14:55:00,24.9,24.9,24.83,24.83,47106.0,24.9,24.9,24.83,24.83,47106.0
2015-10-12 15:00:00,24.84,24.85,24.83,24.83,51600.0,24.84,24.85,24.83,24.83,51600.0
2015-10-12 15:05:00,24.83,24.87,24.83,24.87,61344.0,24.83,24.87,24.83,24.87,61344.0
2015-10-12 15:10:00,24.85,24.88,24.84,24.88,112800.0,24.85,24.88,24.84,24.88,112800.0
2015-10-12 15:15:00,24.87,24.89,24.87,24.88,79914.0,24.87,24.89,24.87,24.88,79914.0
2015-10-12 15:20:00,24.89,24.89,24.87,24.88,39186.0,24.89,24.89,24.87,24.88,39186.0
2015-10-12 15:25:00,24.89,24.9,24.87,24.89,52626.0,24.89,24.9,24.87,24.89,52626.0
2015-10-12 15:30:00,24.89,24.93,24.89,24.91,85200.0,24.89,24.93,24.89,24.91,85200.0
2015-10-12 15:35:00,24.92,24.92,24.9,24.91,68700.0,24.92,24.92,24.9,24.91,68700.0
2015-10-12 15:40:00,24.91,24.93,24.9,24.9,100326.0,24.91,24.93,24.9,24.9,100326.0
2015-10-12 15:45:00,24.91,24.93,24.9,24.9,133782.0,24.91,24.93,24.9,24.9,133782.0
2015-10-12 15:50:00,24.9,24.91,24.89,24.9,109320.0,24.9,24.91,24.89,24.9,109320.0
2015-10-12 15:55:00,24.9,24.93,24.88,24.92,337440.0,24.9,24.93,24.88,24.92,337440.0
2015-10-13 09:30:00,24.65,24.65,24.36,24.39,413106.0,24.65,24.65,24.36,24.39,413106.0
2015-10-13 09:35:00,24.43,24.63,24.39,24.56,156480.0,24.43,24.63,24.39,24.56,156480.0
2015-10-13 09:40:00,24.58,24.65,24.49,24.49,201024.0,24.58,24.65,24.49,24.49,201024.0
2015-10-13 09:45:00,24.5,24.51,24.36,24.39,375372.0,24.5,24.51,24.36,24.39,375372.0
2015-10-13 09:50:00,24.35,24.41,24.31,24.33,183084.0,24.35,24.41,24.31,24.33,183084.0
2015-10-13 09:55:00,24.33,24.33,24.14,24.23,215730.0,24.33,24.33,24.14,24.23,215730.0
2015-10-13 10:00:00,24.24,24.33,24.22,24.29,143718.0,24.24,24.33,24.22,24.29,143718.0
2015-10-13 10:05:00,24.29,24.29,24.21,24.26,72348.0,24.29,24.29,24.21,24.26,72348.0
2015-10-13 10:10:00,24.26,24.29,24.18,24.18,151944.0,24.26,24.29,24.18,24.18,151944.0
2015-10-13 10:15:00,24.18,24.27,24.18,24.26,64422.0,24.18,24.27,24.18,24.26,64422.0
2015-10-13 10:20:00,24.26,24.34,24.26,24.34,39000.0,24.26,24.34,24.26,24.34,39000.0
2015-10-13 10:25:00,24.33,24.35,24.28,24.28,81696.0,24.33,24.35,24.28,24.28,81696.0
2015-10-13 10:30:00,24.28,24.29,24.21,24.22,42894.0,24.28,24.29,24.21,24.22,42894.0
2015-10-13 10:35:00,24.22,24.29,24.2,24.27,135996.0,24.22,24.29,24.2,24.27,135996.0
2015-10-13 10:40:00,24.26,24.37,24.26,24.34,86478.0,24.26,24.37,24.26,24.34,86478.0
2015-10-13 10:45:00,24.35,24.36,24.24,24.24,32448.0,24.35,24.36,24.24,24.24,32448.0
2015-10-13 10:50:00,24.24,24.26,24.21,24.25,96594.0,24.24,24.26,24.21,24.25,96594.0
2015-10-13 10:55:00,24.26,24.36,24.26,24.35,68028.0,24.26,24.36,24.26,24.35,68028.0
2015-10-13 11:00:00,24.34,24.37,24.31,24.31,61092.0,24.34,24.37,24.31,24.31,61092.0
2015-10-13 11:05:00,24.3,24.38,24.3,24.34,48696.0,24.3,24.38,24.3,24.34,48696.0
2015-10-13 11:10:00,24.34,24.44,24.33,24.4,39156.0,24.34,24.44,24.33,24.4,39156.0
2015-10-13 11:15:00,24.41,24.44,24.35,24.35,72276.0,24.41,24.44,24.35,24.35,72276.0
2015-10-13 11:20:00,24.36,24.41,24.35,24.37,44850.0,24.36,24.41,24.35,24.37,44850.0
2015-10-13 11:25:00,24.37,24.46,24.37,24.45,85032.0,24.37,24.46,24.37,24.45,85032.0
2015-10-13 11:30:00,24.44,24.45,24.36,24.36,29400.0,24.44,24.45,24.36,24.36,29400.0
2015-10-13 11:35:00,24.35,24.36,24.32,24.32,47346.0,24.35,24.36,24.32,24.32,47346.0
2015-10-13 11:40:00,24.32,24.33,24.29,24.3,153942.0,24.32,24.33,24.29,24.3,153942.0
2015-10-13 11:45:00,24.3,24.36,24.28,24.32,55980.0,24.3,24.36,24.28,24.32,55980.0
2015-10-13 11:50:00,24.3,24.34,24.26,24.33,76050.0,24.3,24.34,24.26,24.33,76050.0
2015-10-13 11:55:00,24.34,24.34,24.29,24.31,30228.0,24.34,24.34,24.29,24.31,30228.0
2015-10-13 12:00:00,24.3,24.37,24.29,24.35,33900.0,24.3,24.37,24.29,24.35,33900.0
2015-10-13 12:05:00,24.34,24.38,24.33,24.37,30720.0,24.34,24.38,24.33,24.37,30720.0
2015-10-13 12:10:00,24.36,24.4,24.35,24.39,29202.0,24.36,24.4,24.35,24.39,29202.0
2015-10-13 12:15:00,24.4,24.4,24.34,24.34,41376.0,24.4,24.4,24.34,24.34,41376.0
2015-10-13 12:20:00,24.34,24.38,24.33,24.38,30282.0,24.34,24.38,24.33,24.38,30282.0
2015-10-13 12:25:00,24.38,24.4,24.37,24.38,38064.0,24.38,24.4,24.37,24.38,38064.0
2015-10-13 12:30:00,24.39,24.42,24.38,24.41,25800.0,24.39,24.42,24.38,24.41,25800.0
2015-10-13 12:35:00,24.41,24.43,24.41,24.43,39000.0,24.41,24.43,24.41,24.43,39000.0
2015-10-13 12:40:00,24.42,24.42,24.37,24.37,27000.0,24.42,24.42,24.37,24.37,27000.0
2015-10-13 12:45:00,24.38,24.38,24.33,24.33,37386.0,24.38,24.38,24.33,24.33,37386.0
2015-10-13 12:50:00,24.32,24.32,24.28,24.3,43800.0,24.32,24.32,24.28,24.3,43800.0
2015-10-13 12:55:00,24.3,24.31,24.28,24.3,61206.0,24.3,24.31,24.28,24.3,61206.0
2015-10-13 13:00:00,24.3,24.33,24.29,24.33,65112.0,24.3,24.33,24.29,24.33,65112.0
2015-10-13 13:05:00,24.33,24.33,24.32,24.32,20010.0,24.33,24.33,24.32,24.32,20010.0
2015-10-13 13:10:00,24.32,24.37,24.31,24.37,46308.0,24.32,24.37,24.31,24.37,46308.0
2015-10-13 13:15:00,24.37,24.38,24.34,24.38,31782.0,24.37,24.38,24.34,24.38,31782.0
2015-10-13 13:20:00,24.37,24.39,24.32,24.32,36600.0,24.37,24.39,24.32,24.32,36600.0
2015-10-13 13:25:00,24.33,24.34,24.29,24.33,52950.0,24.33,24.34,24.29,24.33,52950.0
2015-10-13 13:30:00,24.33,24.33,24.26,24.26,208500.0,24.33,24.33,24.26,24.26,208500.0
2015-10-13 13:35:00,24.25,24.26,24.22,24.25,58980.0,24.25,24.26,24.22,24.25,58980.0
2015-10-13 13:40:00,24.24,24.24,24.21,24.21,15000.0,24.24,24.24,24.21,24.21,15000.0
2015-10-13 13:45:00,24.21,24.24,24.21,24.21,43176.0,24.21,24.24,24.21,24.21,43176.0
2015-10-13 13:50:00,24.22,24.25,24.21,24.24,108372.0,24.22,24.25,24.21,24.24,108372.0
2015-10-13 13:55:00,24.25,24.28,24.25,24.26,37038.0,24.25,24.28,24.25,24.26,37038.0
2015-10-13 14:00:00,24.25,24.25,24.21,24.21,47466.0,24.25,24.25,24.21,24.21,47466.0
2015-10-13 14:05:00,24.21,24.22,24.19,24.19,70704.0,24.21,24.22,24.19,24.19,70704.0
2015-10-13 14:10:00,24.2,24.22,24.18,24.19,138384.0,24.2,24.22,24.18,24.19,138384.0
2015-10-13 14:15:00,24.19,24.2,24.15,24.15,91632.0,24.19,24.2,24.15,24.15,91632.0
2015-10-13 14:20:00,24.15,24.19,24.15,24.19,57726.0,24.15,24.19,24.15,24.19,57726.0
2015-10-13 14:25:00,24.18,24.2,24.17,24.18,63522.0,24.18,24.2,24.17,24.18,63522.0
2015-10-13 14:30:00,24.18,24.18,24.14,24.16,42684.0,24.18,24.18,24.14,24.16,42684.0
2015-10-13 14:35:00,24.16,24.17,24.11,24.11,38652.0,24.16,24.17,24.11,24.11,38652.0
2015-10-13 14:40:00,24.11,24.16,24.11,24.15,89400.0,24.11,24.16,24.11,24.15,89400.0
2015-10-13 14:45:00,24.16,24.2,24.15,24.19,73926.0,24.16,24.2,24.15,24.19,73926.0
2015-10-13 14:50:00,24.18,24.18,24.15,24.16,73986.0,24.18,24.18,24.15,24.16,73986.0
2015-10-13 14:55:00,24.16,24.19,24.16,24.18,42288.0,24.16,24.19,24.16,24.18,42288.0
2015-10-13 15:00:00,24.19,24.2,24.16,24.2,61908.0,24.19,24.2,24.16,24.2,61908.0
2015-10-13 15:05:00,24.19,24.26,24.19,24.26,136374.0,24.19,24.26,24.19,24.26,136374.0
2015-10-13 15:10:00,24.25,24.29,24.24,24.26,97434.0,24.25,24.29,24.24,24.26,97434.0
2015-10-13 15:15:00,24.25,24.27,24.24,24.26,225504.0,24.25,24.27,24.24,24.26,225504.0
2015-10-13 15:20:00,24.26,24.27,24.19,24.2,145536.0,24.26,24.27,24.19,24.2,145536.0
2015-10-13 15:25:00,24.2,24.21,24.17,24.2,89328.0,24.2,24.21,24.17,24.2,89328.0
2015-10-13 15:30:00,24.19,24.21,24.16,24.17,66054.0,24.19,24.21,24.16,24.17,66054.0
2015-10-13 15:35:00,24.17,24.17,24.11,24.12,98868.0,24.17,24.17,24.11,24.12,98868.0
2015-10-13 15:40:00,24.12,24.12,24.06,24.06,152178.0,24.12,24.12,24.06,24.06,152178.0
2015-10-13 15:45:00,24.06,24.13,24.06,24.12,192438.0,24.06,24.13,24.06,24.12,192438.0
2015-10-13 15:50:00,24.11,24.13,24.11,24.12,239352.0,24.11,24.13,24.11,24.12,239352.0
2015-10-13 15:55:00,24.13,24.13,24.08,24.1,591684.0,24.13,24.13,24.08,24.1,591684.0
2015-10-14 09:30:00,24.18,24.43,24.18,24.42,127878.0,24.18,24.43,24.18,24.42,127878.0
2015-10-14 09:35:00,24.43,24.52,24.41,24.46,41058.0,24.43,24.52,24.41,24.46,41058.0
2015-10-14 09:40:00,24.48,24.57,24.38,24.41,35514.0,24.48,24.57,24.38,24.41,35514.0
2015-10-14 09:45:00,24.4,24.43,24.36,24.42,28560.0,24.4,24.43,24.36,24.42,28560.0
2015-10-14 09:50:00,24.4,24.43,24.38,24.41,53460.0,24.4,24.43,24.38,24.41,53460.0
2015-10-14 09:55:00,24.4,24.43,24.37,24.39,48618.0,24.4,24.43,24.37,24.39,48618.0
2015-10-14 10:00:00,24.4,24.4,24.29,24.29,22086.0,24.4,24.4,24.29,24.29,22086.0
2015-10-14 10:05:00,24.32,24.34,24.23,24.27,68424.0,24.32,24.34,24.23,24.27,68424.0
2015-10-14 10:10:00,24.28,24.28,24.21,24.25,114444.0,24.28,24.28,24.21,24.25,114444.0
2015-10-14 10:15:00,24.23,24.28,24.15,24.18,118218.0,24.23,24.28,24.15,24.18,118218.0
2015-10-14 10:20:00,24.16,24.17,24.1,24.1,16800.0,24.16,24.17,24.1,24.1,16800.0
2015-10-14 10:25:00,24.08,24.14,24.06,24.08,84312.0,24.08,24.14,24.06,24.08,84312.0
2015-10-14 10:30:00,24.08,24.11,24.05,24.08,186726.0,24.08,24.11,24.05,24.08,186726.0
2015-10-14 10:35:00,24.08,24.13,24.07,24.1,53352.0,24.08,24.13,24.07,24.1,53352.0
2015-10-14 10:40:00,24.11,24.19,24.06,24.19,35880.0,24.11,24.19,24.06,24.19,35880.0
2015-10-14 10:45:00,24.16,24.16,24.08,24.11,40716.0,24.16,24.16,24.08,24.11,40716.0
2015-10-14 10:50:00,24.1,24.16,24.08,24.16,29088.0,24.1,24.16,24.08,24.16,29088.0
2015-10-14 10:55:00,24.14,24.16,24.08,24.11,47718.0,24.14,24.16,24.08,24.11,47718.0
2015-10-14 11:00:00,24.11,24.2,24.09,24.2,56136.0,24.11,24.2,24.09,24.2,56136.0
2015-10-14 11:05:00,24.18,24.2,24.13,24.16,22200.0,24.18,24.2,24.13,24.16,22200.0
2015-10-14 11:10:00,24.18,24.19,24.11,24.13,84492.0,24.18,24.19,24.11,24.13,84492.0
2015-10-14 11:15:00,24.13,24.16,24.11,24.11,43746.0,24.13,24.16,24.11,24.11,43746.0
2015-10-14 11:20:00,24.11,24.18,24.1,24.18,33138.0,24.11,24.18,24.1,24.18,33138.0
2015-10-14 11:25:00,24.14,24.19,24.14,24.17,19488.0,24.14,24.19,24.14,24.17,19488.0
2015-10-14 11:30:00,24.16,24.19,24.15,24.16,11700.0,24.16,24.19,24.15,24.16,11700.0
2015-10-14 11:35:00,24.17,24.18,24.12,24.18,15600.0,24.17,24.18,24.12,24.18,15600.0
2015-10-14 11:40:00,24.19,24.2,24.12,24.14,35982.0,24.19,24.2,24.12,24.14,35982.0
2015-10-14 11:45:00,24.12,24.12,24.06,24.06,27894.0,24.12,24.12,24.06,24.06,27894.0
2015-10-14 11:50:00,24.06,24.11,24.06,24.08,36762.0,24.06,24.11,24.06,24.08,36762.0
2015-10-14 11:55:00,24.07,24.07,24.04,24.06,35988.0,24.07,24.07,24.04,24.06,35988.0
2015-10-14 12:00:00,24.07,24.07,24.02,24.03,22488.0,24.07,24.07,24.02,24.03,22488.0
2015-10-14 12:05:00,24.01,24.02,23.98,23.99,29988.0,24.01,24.02,23.98,23.99,29988.0
2015-10-14 12:10:00,24.01,24.05,24.01,24.05,7104.0,24.01,24.05,24.01,24.05,7104.0
2015-10-14 12:15:00,24.04,24.06,23.99,24.02,22824.0,24.04,24.06,23.99,24.02,22824.0
2015-10-14 12:20:00,24.02,24.07,24.0,24.07,184800.0,24.02,24.07,24.0,24.07,184800.0
2015-10-14 12:25:00,24.05,24.13,24.05,24.07,158262.0,24.05,24.13,24.05,24.07,158262.0
2015-10-14 12:30:00,24.07,24.14,24.06,24.13,95136.0,24.07,24.14,24.06,24.13,95136.0
2015-10-14 12:35:00,24.13,24.18,24.12,24.18,18600.0,24.13,24.18,24.12,24.18,18600.0
2015-10-14 12:40:00,24.18,24.21,24.17,24.21,21126.0,24.18,24.21,24.17,24.21,21126.0
2015-10-14 12:45:00,24.21,24.26,24.2,24.24,18444.0,24.21,24.26,24.2,24.24,18444.0
2015-10-14 12:50:00,24.23,24.28,24.23,24.25,28446.0,24.23,24.28,24.23,24.25,28446.0
2015-10-14 12:55:00,24.25,24.28,24.24,24.24,29772.0,24.25,24.28,24.24,24.24,29772.0
2015-10-14 13:00:00,24.25,24.27,24.22,24.24,20064.0,24.25,24.27,24.22,24.24,20064.0
2015-10-14 13:05:00,24.22,24.24,24.17,24.17,23352.0,24.22,24.24,24.17,24.17,23352.0
2015-10-14 13:10:00,24.18,24.22,24.17,24.22,20430.0,24.18,24.22,24.17,24.22,20430.0
2015-10-14 13:15:00,24.21,24.22,24.16,24.18,41088.0,24.21,24.22,24.16,24.18,41088.0
2015-10-14 13:20:00,24.19,24.21,24.16,24.17,11820.0,24.19,24.21,24.16,24.17,11820.0
2015-10-14 13:25:00,24.17,24.18,24.16,24.17,12852.0,24.17,24.18,24.16,24.17,12852.0
2015-10-14 13:30:00,24.17,24.17,24.12,24.15,50748.0,24.17,24.17,24.12,24.15,50748.0
2015-10-14 13:35:00,24.15,24.18,24.14,24.18,89988.0,24.15,24.18,24.14,24.18,89988.0
2015-10-14 13:40:00,24.15,24.17,24.12,24.15,58704.0,24.15,24.17,24.12,24.15,58704.0
2015-10-14 13:45:00,24.16,24.17,24.14,24.14,34476.0,24.16,24.17,24.14,24.14,34476.0
2015-10-14 13:50:00,24.11,24.13,24.09,24.11,26706.0,24.11,24.13,24.09,24.11,26706.0
2015-10-14 13:55:00,24.1,24.13,24.09,24.13,6600.0,24.1,24.13,24.09,24.13,6600.0
2015-10-14 14:00:00,24.12,24.17,24.11,24.11,38700.0,24.12,24.17,24.11,24.11,38700.0
2015-10-14 14:05:00,24.11,24.11,24.02,24.07,39324.0,24.11,24.11,24.02,24.07,39324.0
2015-10-14 14:10:00,24.06,24.19,24.04,24.17,60906.0,24.06,24.19,24.04,24.17,60906.0
2015-10-14 14:15:00,24.19,24.19,24.14,24.15,26850.0,24.19,24.19,24.14,24.15,26850.0
2015-10-14 14:20:00,24.16,24.2,24.16,24.19,59070.0,24.16,24.2,24.16,24.19,59070.0
2015-10-14 14:25:00,24.19,24.23,24.17,24.17,32934.0,24.19,24.23,24.17,24.17,32934.0
2015-10-14 14:30:00,24.16,24.21,24.16,24.19,41964.0,24.16,24.21,24.16,24.19,41964.0
2015-10-14 14:35:00,24.17,24.19,24.15,24.17,24036.0,24.17,24.19,24.15,24.17,24036.0
2015-10-14 14:40:00,24.16,24.19,24.15,24.15,16740.0,24.16,24.19,24.15,24.15,16740.0
2015-10-14 14:45:00,24.14,24.14,24.1,24.1,31986.0,24.14,24.14,24.1,24.1,31986.0
2015-10-14 14:50:00,24.1,24.11,24.06,24.06,22170.0,24.1,24.11,24.06,24.06,22170.0
2015-10-14 14:55:00,24.08,24.09,24.03,24.05,38280.0,24.08,24.09,24.03,24.05,38280.0
2015-10-14 15:00:00,24.04,24.07,24.04,24.07,52026.0,24.04,24.07,24.04,24.07,52026.0
2015-10-14 15:05:00,24.08,24.08,24.05,24.07,27720.0,24.08,24.08,24.05,24.07,27720.0
2015-10-14 15:10:00,24.06,24.1,24.06,24.07,53700.0,24.06,24.1,24.06,24.07,53700.0
2015-10-14 15:15:00,24.06,24.07,24.0,24.0,56910.0,24.06,24.07,24.0,24.0,56910.0
2015-10-14 15:20:00,24.0,24.08,23.99,24.08,78600.0,24.0,24.08,23.99,24.08,78600.0
2015-10-14 15:25:00,24.07,24.09,24.06,24.08,55212.0,24.07,24.09,24.06,24.08,55212.0
2015-10-14 15:30:00,24.08,24.14,24.08,24.12,52020.0,24.08,24.14,24.08,24.12,52020.0
2015-10-14 15:35:00,24.11,24.13,24.08,24.12,60132.0,24.11,24.13,24.08,24.12,60132.0
2015-10-14 15:40:00,24.11,24.13,24.08,24.08,28140.0,24.11,24.13,24.08,24.08,28140.0
2015-10-14 15:45:00,24.07,24.08,24.04,24.07,95430.0,24.07,24.08,24.04,24.07,95430.0
2015-10-14 15:50:00,24.06,24.08,24.04,24.04,145716.0,24.06,24.08,24.04,24.04,145716.0
2015-10-14 15:55:00,24.03,24.08,24.02,24.07,212076.0,24.03,24.08,24.02,24.07,212076.0
2015-10-15 09:30:00,24.11,24.13,23.99,24.11,94848.0,24.11,24.13,23.99,24.11,94848.0
2015-10-15 09:35:00,24.13,24.27,24.1,24.23,20220.0,24.13,24.27,24.1,24.23,20220.0
2015-10-15 09:40:00,24.22,24.34,24.21,24.27,50994.0,24.22,24.34,24.21,24.27,50994.0
2015-10-15 09:45:00,24.27,24.35,24.23,24.23,43722.0,24.27,24.35,24.23,24.23,43722.0
2015-10-15 09:50:00,24.19,24.24,24.16,24.19,64002.0,24.19,24.24,24.16,24.19,64002.0
2015-10-15 09:55:00,24.17,24.23,24.15,24.23,302394.0,24.17,24.23,24.15,24.23,302394.0
2015-10-15 10:00:00,24.17,24.26,24.16,24.21,81270.0,24.17,24.26,24.16,24.21,81270.0
2015-10-15 10:05:00,24.18,24.22,24.17,24.19,49224.0,24.18,24.22,24.17,24.19,49224.0
2015-10-15 10:10:00,24.19,24.25,24.18,24.19,34074.0,24.19,24.25,24.18,24.19,34074.0
2015-10-15 10:15:00,24.18,24.24,24.18,24.21,49740.0,24.18,24.24,24.18,24.21,49740.0
2015-10-15 10:20:00,24.23,24.25,24.2,24.22,40926.0,24.23,24.25,24.2,24.22,40926.0
2015-10-15 10:25:00,24.22,24.23,24.14,24.19,76014.0,24.22,24.23,24.14,24.19,76014.0
2015-10-15 10:30:00,24.16,24.18,24.11,24.11,22284.0,24.16,24.18,24.11,24.11,22284.0
2015-10-15 10:35:00,24.1,24.11,24.07,24.1,13236.0,24.1,24.11,24.07,24.1,13236.0
2015-10-15 10:40:00,24.09,24.15,24.09,24.09,61308.0,24.09,24.15,24.09,24.09,61308.0
2015-10-15 10:45:00,24.09,24.17,24.09,24.16,97374.0,24.09,24.17,24.09,24.16,97374.0
2015-10-15 10:50:00,24.16,24.16,24.1,24.1,8400.0,24.16,24.16,24.1,24.1,8400.0
2015-10-15 10:55:00,24.08,24.09,24.05,24.08,23040.0,24.08,24.09,24.05,24.08,23040.0
2015-10-15 11:00:00,24.08,24.13,24.08,24.13,16800.0,24.08,24.13,24.08,24.13,16800.0
2015-10-15 11:05:00,24.15,24.18,24.13,24.15,45540.0,24.15,24.18,24.13,24.15,45540.0
2015-10-15 11:10:00,24.16,24.19,24.14,24.15,61776.0,24.16,24.19,24.14,24.15,61776.0
2015-10-15 11:15:00,24.16,24.18,24.14,24.16,25200.0,24.16,24.18,24.14,24.16,25200.0
2015-10-15 11:20:00,24.15,24.17,24.14,24.16,13200.0,24.15,24.17,24.14,24.16,13200.0
2015-10-15 11:25:00,24.16,24.21,24.16,24.19,30672.0,24.16,24.21,24.16,24.19,30672.0
2015-10-15 11:30:00,24.21,24.21,24.17,24.21,55200.0,24.21,24.21,24.17,24.21,55200.0
2015-10-15 11:35:00,24.22,24.27,24.22,24.27,35322.0,24.22,24.27,24.22,24.27,35322.0
2015-10-15 11:40:00,24.26,24.27,24.24,24.25,64824.0,24.26,24.27,24.24,24.25,64824.0
2015-10-15 11:45:00,24.25,24.3,24.25,24.27,16500.0,24.25,24.3,24.25,24.27,16500.0
2015-10-15 11:50:00,24.24,24.24,24.19,24.22,66234.0,24.24,24.24,24.19,24.22,66234.0
2015-10-15 11:55:00,24.19,24.19,24.15,24.15,18000.0,24.19,24.19,24.15,24.15,18000.0
2015-10-15 12:00:00,24.15,24.19,24.14,24.17,28800.0,24.15,24.19,24.14,24.17,28800.0
2015-10-15 12:05:00,24.17,24.19,24.13,24.16,22548.0,24.17,24.19,24.13,24.16,22548.0
2015-10-15 12:10:00,24.14,24.19,24.14,24.17,31500.0,24.14,24.19,24.14,24.17,31500.0
2015-10-15 12:15:00,24.19,24.19,24.15,24.19,8700.0,24.19,24.19,24.15,24.19,8700.0
2015-10-15 12:20:00,24.2,24.25,24.19,24.22,27600.0,24.2,24.25,24.19,24.22,27600.0
2015-10-15 12:25:00,24.22,24.24,24.21,24.21,47700.0,24.22,24.24,24.21,24.21,47700.0
2015-10-15 12:30:00,24.21,24.25,24.21,24.22,57930.0,24.21,24.25,24.21,24.22,57930.0
2015-10-15 12:35:00,24.22,24.23,24.21,24.21,14400.0,24.22,24.23,24.21,24.21,14400.0
2015-10-15 12:40:00,24.21,24.23,24.19,24.22,24480.0,24.21,24.23,24.19,24.22,24480.0
2015-10-15 12:45:00,24.22,24.24,24.2,24.22,73926.0,24.22,24.24,24.2,24.22,73926.0
2015-10-15 12:50:00,24.22,24.24,24.2,24.23,25800.0,24.22,24.24,24.2,24.23,25800.0
2015-10-15 12:55:00,24.24,24.24,24.22,24.22,30030.0,24.24,24.24,24.22,24.22,30030.0
2015-10-15 13:00:00,24.23,24.26,24.21,24.25,28350.0,24.23,24.26,24.21,24.25,28350.0
2015-10-15 13:05:00,24.26,24.31,24.23,24.23,23580.0,24.26,24.31,24.23,24.23,23580.0
2015-10-15 13:10:00,24.25,24.27,24.24,24.25,14700.0,24.25,24.27,24.24,24.25,14700.0
2015-10-15 13:15:00,24.28,24.34,24.26,24.33,64440.0,24.28,24.34,24.26,24.33,64440.0
2015-10-15 13:20:00,24.34,24.36,24.34,24.36,13800.0,24.34,24.36,24.34,24.36,13800.0
2015-10-15 13:25:00,24.36,24.37,24.32,24.32,20220.0,24.36,24.37,24.32,24.32,20220.0
2015-10-15 13:30:00,24.32,24.34,24.3,24.3,25932.0,24.32,24.34,24.3,24.3,25932.0
2015-10-15 13:35:00,24.31,24.37,24.31,24.37,34260.0,24.31,24.37,24.31,24.37,34260.0
2015-10-15 13:40:00,24.35,24.35,24.29,24.31,21084.0,24.35,24.35,24.29,24.31,21084.0
2015-10-15 13:45:00,24.31,24.35,24.3,24.35,16500.0,24.31,24.35,24.3,24.35,16500.0
2015-10-15 13:50:00,24.35,24.38,24.34,24.37,34050.0,24.35,24.38,24.34,24.37,34050.0
2015-10-15 13:55:00,24.36,24.44,24.35,24.44,223626.0,24.36,24.44,24.35,24.44,223626.0
2015-10-15 14:00:00,24.44,24.49,24.44,24.48,74142.0,24.44,24.49,24.44,24.48,74142.0
2015-10-15 14:05:00,24.48,24.48,24.45,24.46,14100.0,24.48,24.48,24.45,24.46,14100.0
2015-10-15 14:10:00,24.47,24.5,24.47,24.48,27528.0,24.47,24.5,24.47,24.48,27528.0
2015-10-15 14:15:00,24.47,24.5,24.47,24.47,13500.0,24.47,24.5,24.47,24.47,13500.0
2015-10-15 14:20:00,24.47,24.64,24.29,24.37,497490.0,24.47,24.64,24.29,24.37,497490.0
2015-10-15 14:25:00,24.35,24.5,24.18,24.4,800802.0,24.35,24.5,24.18,24.4,800802.0
2015-10-15 14:30:00,24.35,24.46,24.35,24.38,91800.0,24.35,24.46,24.35,24.38,91800.0
2015-10-15 14:35:00,24.41,24.41,24.36,24.41,49692.0,24.41,24.41,24.36,24.41,49692.0
2015-10-15 14:40:00,24.39,24.44,24.36,24.41,114234.0,24.39,24.44,24.36,24.41,114234.0
2015-10-15 14:45:00,24.41,24.42,24.38,24.41,57000.0,24.41,24.42,24.38,24.41,57000.0
2015-10-15 14:50:00,24.41,24.41,24.3,24.35,382950.0,24.41,24.41,24.3,24.35,382950.0
2015-10-15 14:55:00,24.34,24.42,24.34,24.41,66600.0,24.34,24.42,24.34,24.41,66600.0
2015-10-15 15:00:00,24.41,24.48,24.4,24.48,62028.0,24.41,24.48,24.4,24.48,62028.0
2015-10-15 15:05:00,24.47,24.47,24.43,24.43,39120.0,24.47,24.47,24.43,24.43,39120.0
2015-10-15 15:10:00,24.44,24.45,24.42,24.45,53280.0,24.44,24.45,24.42,24.45,53280.0
2015-10-15 15:15:00,24.45,24.53,24.44,24.44,275052.0,24.45,24.53,24.44,24.44,275052.0
2015-10-15 15:20:00,24.45,24.48,24.43,24.48,144378.0,24.45,24.48,24.43,24.48,144378.0
2015-10-15 15:25:00,24.47,24.49,24.43,24.46,312678.0,24.47,24.49,24.43,24.46,312678.0
2015-10-15 15:30:00,24.45,24.48,24.44,24.47,332730.0,24.45,24.48,24.44,24.47,332730.0
2015-10-15 15:35:00,24.47,24.49,24.46,24.48,42408.0,24.47,24.49,24.46,24.48,42408.0
2015-10-15 15:40:00,24.49,24.49,24.45,24.49,87150.0,24.49,24.49,24.45,24.49,87150.0
2015-10-15 15:45:00,24.48,24.53,24.46,24.52,110184.0,24.48,24.53,24.46,24.52,110184.0
2015-10-15 15:50:00,24.53,24.55,24.52,24.55,168702.0,24.53,24.55,24.52,24.55,168702.0
2015-10-15 15:55:00,24.54,24.56,24.54,24.54,343308.0,24.54,24.56,24.54,24.54,343308.0
2015-10-16 09:30:00,24.62,24.83,24.54,24.77,270300.0,24.62,24.83,24.54,24.77,270300.0
2015-10-16 09:35:00,24.77,24.9,24.74,24.85,22734.0,24.77,24.9,24.74,24.85,22734.0
2015-10-16 09:40:00,24.9,24.9,24.81,24.9,40128.0,24.9,24.9,24.81,24.9,40128.0
2015-10-16 09:45:00,24.9,24.94,24.89,24.93,41796.0,24.9,24.94,24.89,24.93,41796.0
2015-10-16 09:50:00,24.94,24.94,24.78,24.78,122424.0,24.94,24.94,24.78,24.78,122424.0
2015-10-16 09:55:00,24.81,24.85,24.75,24.85,126684.0,24.81,24.85,24.75,24.85,126684.0
2015-10-16 10:00:00,24.87,24.96,24.84,24.92,25422.0,24.87,24.96,24.84,24.92,25422.0
2015-10-16 10:05:00,24.95,24.96,24.88,24.88,57318.0,24.95,24.96,24.88,24.88,57318.0
2015-10-16 10:10:00,24.87,24.89,24.75,24.75,48630.0,24.87,24.89,24.75,24.75,48630.0
2015-10-16 10:15:00,24.77,24.79,24.69,24.72,29508.0,24.77,24.79,24.69,24.72,29508.0
2015-10-16 10:20:00,24.69,24.75,24.69,24.69,29880.0,24.69,24.75,24.69,24.69,29880.0
2015-10-16 10:25:00,24.69,24.75,24.67,24.69,40734.0,24.69,24.75,24.67,24.69,40734.0
2015-10-16 10:30:00,24.69,24.72,24.68,24.68,23400.0,24.69,24.72,24.68,24.68,23400.0
2015-10-16 10:35:00,24.69,24.78,24.69,24.78,80244.0,24.69,24.78,24.69,24.78,80244.0
2015-10-16 10:40:00,24.76,24.82,24.75,24.79,27900.0,24.76,24.82,24.75,24.79,27900.0
2015-10-16 10:45:00,24.79,24.85,24.79,24.81,27708.0,24.79,24.85,24.79,24.81,27708.0
2015-10-16 10:50:00,24.78,24.86,24.78,24.86,13800.0,24.78,24.86,24.78,24.86,13800.0
2015-10-16 10:55:00,24.84,24.88,24.83,24.84,41256.0,24.84,24.88,24.83,24.84,41256.0
2015-10-16 11:00:00,24.84,24.86,24.81,24.81,39384.0,24.84,24.86,24.81,24.81,39384.0
2015-10-16 11:05:00,24.81,24.83,24.75,24.82,188004.0,24.81,24.83,24.75,24.82,188004.0
2015-10-16 11:10:00,24.82,24.88,24.8,24.87,557838.0,24.82,24.88,24.8,24.87,557838.0
2015-10-16 11:15:00,24.87,24.9,24.86,24.9,53250.0,24.87,24.9,24.86,24.9,53250.0
2015-10-16 11:20:00,24.89,24.89,24.83,24.85,75372.0,24.89,24.89,24.83,24.85,75372.0
2015-10-16 11:25:00,24.84,24.89,24.83,24.88,190008.0,24.84,24.89,24.83,24.88,190008.0
2015-10-16 11:30:00,24.86,24.96,24.86,24.96,81078.0,24.86,24.96,24.86,24.96,81078.0
2015-10-16 11:35:00,24.95,24.97,24.93,24.95,27702.0,24.95,24.97,24.93,24.95,27702.0
2015-10-16 11:40:00,24.96,24.97,24.95,24.95,23532.0,24.96,24.97,24.95,24.95,23532.0
2015-10-16 11:45:00,24.94,25.0,24.94,25.0,36126.0,24.94,25.0,24.94,25.0,36126.0
2015-10-16 11:50:00,25.0,25.04,24.99,25.01,69564.0,25.0,25.04,24.99,25.01,69564.0
2015-10-16 11:55:00,25.02,25.03,25.0,25.03,53400.0,25.02,25.03,25.0,25.03,53400.0
2015-10-16 12:00:00,25.03,25.05,25.0,25.01,66132.0,25.03,25.05,25.0,25.01,66132.0
2015-10-16 12:05:00,25.0,25.01,24.99,25.01,65394.0,25.0,25.01,24.99,25.01,65394.0
2015-10-16 12:10:00,25.01,25.03,24.99,25.03,39006.0,25.01,25.03,24.99,25.03,39006.0
2015-10-16 12:15:00,25.02,25.02,24.99,25.02,27000.0,25.02,25.02,24.99,25.02,27000.0
2015-10-16 12:20:00,25.02,25.05,25.02,25.04,76248.0,25.02,25.05,25.02,25.04,76248.0
2015-10-16 12:25:00,25.05,25.09,25.05,25.08,64020.0,25.05,25.09,25.05,25.08,64020.0
2015-10-16 12:30:00,25.08,25.1,25.06,25.06,57300.0,25.08,25.1,25.06,25.06,57300.0
2015-10-16 12:35:00,25.06,25.06,25.02,25.05,21084.0,25.06,25.06,25.02,25.05,21084.0
2015-10-16 12:40:00,25.04,25.04,24.99,24.99,68760.0,25.04,25.04,24.99,24.99,68760.0
2015-10-16 12:45:00,25.0,25.06,25.0,25.06,23016.0,25.0,25.06,25.0,25.06,23016.0
2015-10-16 12:50:00,25.05,25.06,25.02,25.02,31284.0,25.05,25.06,25.02,25.02,31284.0
2015-10-16 12:55:00,25.02,25.09,25.02,25.09,48348.0,25.02,25.09,25.02,25.09,48348.0
2015-10-16 13:00:00,25.09,25.12,25.08,25.09,67500.0,25.09,25.12,25.08,25.09,67500.0
2015-10-16 13:05:00,25.07,25.08,25.01,25.04,73608.0,25.07,25.08,25.01,25.04,73608.0
2015-10-16 13:10:00,25.04,25.07,25.03,25.06,78720.0,25.04,25.07,25.03,25.06,78720.0
2015-10-16 13:15:00,25.05,25.06,24.99,24.99,66804.0,25.05,25.06,24.99,24.99,66804.0
2015-10-16 13:20:00,24.99,25.0,24.97,24.98,100794.0,24.99,25.0,24.97,24.98,100794.0
2015-10-16 13:25:00,24.98,24.98,24.94,24.96,81186.0,24.98,24.98,24.94,24.96,81186.0
2015-10-16 13:30:00,24.96,25.0,24.96,25.0,30876.0,24.96,25.0,24.96,25.0,30876.0
2015-10-16 13:35:00,25.0,25.05,25.0,25.04,39900.0,25.0,25.05,25.0,25.04,39900.0
2015-10-16 13:40:00,25.04,25.08,25.04,25.08,27576.0,25.04,25.08,25.04,25.08,27576.0
2015-10-16 13:45:00,25.08,25.1,25.06,25.06,34404.0,25.08,25.1,25.06,25.06,34404.0
2015-10-16 13:50:00,25.06,25.08,25.05,25.07,47010.0,25.06,25.08,25.05,25.07,47010.0
2015-10-16 13:55:00,25.07,25.08,25.04,25.04,55800.0,25.07,25.08,25.04,25.04,55800.0
2015-10-16 14:00:00,25.04,25.06,25.01,25.01,48564.0,25.04,25.06,25.01,25.01,48564.0
2015-10-16 14:05:00,25.01,25.03,24.99,25.02,77502.0,25.01,25.03,24.99,25.02,77502.0
2015-10-16 14:10:00,25.02,25.07,25.01,25.07,49920.0,25.02,25.07,25.01,25.07,49920.0
2015-10-16 14:15:00,25.07,25.13,25.07,25.12,72474.0,25.07,25.13,25.07,25.12,72474.0
2015-10-16 14:20:00,25.11,25.12,25.08,25.12,52356.0,25.11,25.12,25.08,25.12,52356.0
2015-10-16 14:25:00,25.13,25.16,25.13,25.16,46488.0,25.13,25.16,25.13,25.16,46488.0
2015-10-16 14:30:00,25.16,25.19,25.13,25.14,81018.0,25.16,25.19,25.13,25.14,81018.0
2015-10-16 14:35:00,25.14,25.18,25.14,25.17,80172.0,25.14,25.18,25.14,25.17,80172.0
2015-10-16 14:40:00,25.17,25.21,25.16,25.2,80304.0,25.17,25.21,25.16,25.2,80304.0
2015-10-16 14:45:00,25.21,25.21,25.13,25.13,72036.0,25.21,25.21,25.13,25.13,72036.0
2015-10-16 14:50:00,25.13,25.16,25.11,25.16,70746.0,25.13,25.16,25.11,25.16,70746.0
2015-10-16 14:55:00,25.16,25.17,25.13,25.13,103602.0,25.16,25.17,25.13,25.13,103602.0
2015-10-16 15:00:00,25.13,25.14,25.11,25.11,44094.0,25.13,25.14,25.11,25.11,44094.0
2015-10-16 15:05:00,25.12,25.13,25.09,25.11,41700.0,25.12,25.13,25.09,25.11,41700.0
2015-10-16 15:10:00,25.11,25.16,25.11,25.14,95790.0,25.11,25.16,25.11,25.14,95790.0
2015-10-16 15:15:00,25.15,25.18,25.13,25.17,91800.0,25.15,25.18,25.13,25.17,91800.0
2015-10-16 15:20:00,25.16,25.21,25.14,25.15,129756.0,25.16,25.21,25.14,25.15,129756.0
2015-10-16 15:25:00,25.15,25.18,25.13,25.18,79170.0,25.15,25.18,25.13,25.18,79170.0
2015-10-16 15:30:00,25.17,25.22,25.17,25.21,119412.0,25.17,25.22,25.17,25.21,119412.0
2015-10-16 15:35:00,25.22,25.24,25.19,25.22,188382.0,25.22,25.24,25.19,25.22,188382.0
2015-10-16 15:40:00,25.22,25.22,25.18,25.2,205092.0,25.22,25.22,25.18,25.2,205092.0
2015-10-16 15:45:00,25.21,25.22,25.18,25.19,214038.0,25.21,25.22,25.18,25.19,214038.0
2015-10-16 15:50:00,25.19,25.2,25.16,25.2,408120.0,25.19,25.2,25.16,25.2,408120.0
2015-10-16 15:55:00,25.2,25.24,25.19,25.2,579498.0,25.2,25.24,25.19,25.2,579498.0
2015-10-19 09:30:00,25.21,25.21,25.0,25.2,213588.0,25.21,25.21,25.0,25.2,213588.0
2015-10-19 09:35:00,25.15,25.22,25.15,25.2,39366.0,25.15,25.22,25.15,25.2,39366.0
2015-10-19 09:40:00,25.21,25.25,25.17,25.21,82200.0,25.21,25.25,25.17,25.21,82200.0
2015-10-19 09:45:00,25.21,25.22,25.18,25.19,119658.0,25.21,25.22,25.18,25.19,119658.0
2015-10-19 09:50:00,25.19,25.21,25.19,25.19,61314.0,25.19,25.21,25.19,25.19,61314.0
2015-10-19 09:55:00,25.19,25.21,25.18,25.18,44562.0,25.19,25.21,25.18,25.18,44562.0
2015-10-19 10:00:00,25.19,25.22,25.17,25.19,101874.0,25.19,25.22,25.17,25.19,101874.0
2015-10-19 10:05:00,25.19,25.19,25.11,25.17,73962.0,25.19,25.19,25.11,25.17,73962.0
2015-10-19 10:10:00,25.14,25.16,25.13,25.13,10464.0,25.14,25.16,25.13,25.13,10464.0
2015-10-19 10:15:00,25.16,25.2,25.14,25.19,49596.0,25.16,25.2,25.14,25.19,49596.0
2015-10-19 10:20:00,25.19,25.21,25.14,25.14,23400.0,25.19,25.21,25.14,25.14,23400.0
2015-10-19 10:25:00,25.16,25.16,25.11,25.14,56400.0,25.16,25.16,25.11,25.14,56400.0
2015-10-19 10:30:00,25.13,25.14,25.09,25.09,43200.0,25.13,25.14,25.09,25.09,43200.0
2015-10-19 10:35:00,25.09,25.12,25.06,25.1,44856.0,25.09,25.12,25.06,25.1,44856.0
2015-10-19 10:40:00,25.11,25.17,25.1,25.15,48600.0,25.11,25.17,25.1,25.15,48600.0
2015-10-19 10:45:00,25.15,25.16,25.13,25.13,39648.0,25.15,25.16,25.13,25.13,39648.0
2015-10-19 10:50:00,25.13,25.16,25.12,25.15,23466.0,25.13,25.16,25.12,25.15,23466.0
2015-10-19 10:55:00,25.16,25.18,25.14,25.17,29868.0,25.16,25.18,25.14,25.17,29868.0
2015-10-19 11:00:00,25.16,25.21,25.16,25.2,66000.0,25.16,25.21,25.16,25.2,66000.0
2015-10-19 11:05:00,25.19,25.21,25.16,25.18,77442.0,25.19,25.21,25.16,25.18,77442.0
2015-10-19 11:10:00,25.2,25.21,25.16,25.19,22836.0,25.2,25.21,25.16,25.19,22836.0
2015-10-19 11:15:00,25.2,25.21,25.18,25.19,40794.0,25.2,25.21,25.18,25.19,40794.0
2015-10-19 11:20:00,25.19,25.21,25.18,25.2,49500.0,25.19,25.21,25.18,25.2,49500.0
2015-10-19 11:25:00,25.2,25.21,25.19,25.19,38430.0,25.2,25.21,25.19,25.19,38430.0
2015-10-19 11:30:00,25.21,25.22,25.19,25.2,40632.0,25.21,25.22,25.19,25.2,40632.0
2015-10-19 11:35:00,25.19,25.23,25.19,25.22,37728.0,25.19,25.23,25.19,25.22,37728.0
2015-10-19 11:40:00,25.22,25.22,25.18,25.18,19308.0,25.22,25.22,25.18,25.18,19308.0
2015-10-19 11:45:00,25.2,25.23,25.19,25.23,17928.0,25.2,25.23,25.19,25.23,17928.0
2015-10-19 11:50:00,25.23,25.25,25.21,25.23,94758.0,25.23,25.25,25.21,25.23,94758.0
2015-10-19 11:55:00,25.23,25.28,25.23,25.27,43074.0,25.23,25.28,25.23,25.27,43074.0
2015-10-19 12:00:00,25.27,25.31,25.27,25.27,56130.0,25.27,25.31,25.27,25.27,56130.0
2015-10-19 12:05:00,25.28,25.32,25.28,25.29,12780.0,25.28,25.32,25.28,25.29,12780.0
2015-10-19 12:10:00,25.31,25.33,25.29,25.31,22200.0,25.31,25.33,25.29,25.31,22200.0
2015-10-19 12:15:00,25.31,25.33,25.3,25.3,35970.0,25.31,25.33,25.3,25.3,35970.0
2015-10-19 12:20:00,25.3,25.33,25.26,25.26,51042.0,25.3,25.33,25.26,25.26,51042.0
2015-10-19 12:25:00,25.27,25.3,25.26,25.26,13722.0,25.27,25.3,25.26,25.26,13722.0
2015-10-19 12:30:00,25.29,25.3,25.26,25.27,38490.0,25.29,25.3,25.26,25.27,38490.0
2015-10-19 12:35:00,25.27,25.28,25.25,25.27,17676.0,25.27,25.28,25.25,25.27,17676.0
2015-10-19 12:40:00,25.26,25.28,25.26,25.27,24894.0,25.26,25.28,25.26,25.27,24894.0
2015-10-19 12:45:00,25.26,25.27,25.24,25.25,25560.0,25.26,25.27,25.24,25.25,25560.0
2015-10-19 12:50:00,25.23,25.23,25.19,25.21,17370.0,25.23,25.23,25.19,25.21,17370.0
2015-10-19 12:55:00,25.19,25.21,25.18,25.2,8916.0,25.19,25.21,25.18,25.2,8916.0
2015-10-19 13:00:00,25.21,25.23,25.21,25.22,26358.0,25.21,25.23,25.21,25.22,26358.0
2015-10-19 13:05:00,25.21,25.21,25.18,25.18,40800.0,25.21,25.21,25.18,25.18,40800.0
2015-10-19 13:10:00,25.18,25.2,25.16,25.18,17736.0,25.18,25.2,25.16,25.18,17736.0
2015-10-19 13:15:00,25.17,25.19,25.15,25.15,18738.0,25.17,25.19,25.15,25.15,18738.0
2015-10-19 13:20:00,25.16,25.17,25.12,25.15,24600.0,25.16,25.17,25.12,25.15,24600.0
2015-10-19 13:25:00,25.15,25.17,25.12,25.12,50496.0,25.15,25.17,25.12,25.12,50496.0
2015-10-19 13:30:00,25.14,25.16,25.07,25.08,64902.0,25.14,25.16,25.07,25.08,64902.0
2015-10-19 13:35:00,25.07,25.07,25.05,25.07,21600.0,25.07,25.07,25.05,25.07,21600.0
2015-10-19 13:40:00,25.06,25.09,25.06,25.07,57618.0,25.06,25.09,25.06,25.07,57618.0
2015-10-19 13:45:00,25.06,25.07,25.04,25.06,20070.0,25.06,25.07,25.04,25.06,20070.0
2015-10-19 13:50:00,25.06,25.12,25.06,25.12,34068.0,25.06,25.12,25.06,25.12,34068.0
2015-10-19 13:55:00,25.11,25.14,25.09,25.14,41556.0,25.11,25.14,25.09,25.14,41556.0
2015-10-19 14:00:00,25.14,25.16,25.13,25.13,31020.0,25.14,25.16,25.13,25.13,31020.0
2015-10-19 14:05:00,25.15,25.16,25.13,25.14,37218.0,25.15,25.16,25.13,25.14,37218.0
2015-10-19 14:10:00,25.15,25.16,25.14,25.15,17664.0,25.15,25.16,25.14,25.15,17664.0
2015-10-19 14:15:00,25.17,25.18,25.14,25.16,31200.0,25.17,25.18,25.14,25.16,31200.0
2015-10-19 14:20:00,25.18,25.19,25.15,25.19,95898.0,25.18,25.19,25.15,25.19,95898.0
2015-10-19 14:25:00,25.18,25.22,25.17,25.21,30342.0,25.18,25.22,25.17,25.21,30342.0
2015-10-19 14:30:00,25.22,25.23,25.21,25.21,19818.0,25.22,25.23,25.21,25.21,19818.0
2015-10-19 14:35:00,25.2,25.25,25.2,25.25,30024.0,25.2,25.25,25.2,25.25,30024.0
2015-10-19 14:40:00,25.24,25.24,25.21,25.21,24744.0,25.24,25.24,25.21,25.21,24744.0
2015-10-19 14:45:00,25.21,25.22,25.19,25.2,41880.0,25.21,25.22,25.19,25.2,41880.0
2015-10-19 14:50:00,25.2,25.22,25.19,25.2,16338.0,25.2,25.22,25.19,25.2,16338.0
2015-10-19 14:55:00,25.2,25.21,25.18,25.19,44010.0,25.2,25.21,25.18,25.19,44010.0
2015-10-19 15:00:00,25.19,25.23,25.19,25.23,23934.0,25.19,25.23,25.19,25.23,23934.0
2015-10-19 15:05:00,25.24,25.24,25.2,25.2,19578.0,25.24,25.24,25.2,25.2,19578.0
2015-10-19 15:10:00,25.2,25.21,25.18,25.19,50802.0,25.2,25.21,25.18,25.19,50802.0
2015-10-19 15:15:00,25.18,25.19,25.17,25.18,18000.0,25.18,25.19,25.17,25.18,18000.0
2015-10-19 15:20:00,25.19,25.24,25.19,25.23,67032.0,25.19,25.24,25.19,25.23,67032.0
2015-10-19 15:25:00,25.24,25.24,25.18,25.18,24000.0,25.24,25.24,25.18,25.18,24000.0
2015-10-19 15:30:00,25.19,25.21,25.15,25.15,57726.0,25.19,25.21,25.15,25.15,57726.0
2015-10-19 15:35:00,25.15,25.17,25.14,25.14,222624.0,25.15,25.17,25.14,25.14,222624.0
2015-10-19 15:40:00,25.14,25.17,25.14,25.16,98976.0,25.14,25.17,25.14,25.16,98976.0
2015-10-19 15:45:00,25.16,25.17,25.14,25.17,80766.0,25.16,25.17,25.14,25.17,80766.0
2015-10-19 15:50:00,25.17,25.21,25.17,25.21,108984.0,25.17,25.21,25.17,25.21,108984.0
2015-10-19 15:55:00,25.21,25.24,25.2,25.23,280170.0,25.21,25.24,25.2,25.23,280170.0
2015-10-20 09:30:00,25.17,25.2,25.16,25.2,42828.0,25.17,25.2,25.16,25.2,42828.0
2015-10-20 09:35:00,25.2,25.22,25.15,25.18,24966.0,25.2,25.22,25.15,25.18,24966.0
2015-10-20 09:40:00,25.18,25.28,25.17,25.19,17442.0,25.18,25.28,25.17,25.19,17442.0
2015-10-20 09:45:00,25.22,25.31,25.22,25.31,24966.0,25.22,25.31,25.22,25.31,24966.0
2015-10-20 09:50:00,25.3,25.31,25.24,25.28,16800.0,25.3,25.31,25.24,25.28,16800.0
2015-10-20 09:55:00,25.28,25.32,25.27,25.32,154200.0,25.28,25.32,25.27,25.32,154200.0
2015-10-20 10:00:00,25.32,25.32,25.26,25.26,59400.0,25.32,25.32,25.26,25.26,59400.0
2015-10-20 10:05:00,25.26,25.27,25.22,25.25,30972.0,25.26,25.27,25.22,25.25,30972.0
2015-10-20 10:10:00,25.25,25.28,25.24,25.25,41040.0,25.25,25.28,25.24,25.25,41040.0
2015-10-20 10:15:00,25.25,25.29,25.25,25.28,38790.0,25.25,25.29,25.25,25.28,38790.0
2015-10-20 10:20:00,25.28,25.29,25.23,25.24,8100.0,25.28,25.29,25.23,25.24,8100.0
2015-10-20 10:25:00,25.25,25.27,25.24,25.25,14400.0,25.25,25.27,25.24,25.25,14400.0
2015-10-20 10:30:00,25.27,25.29,25.22,25.23,37902.0,25.27,25.29,25.22,25.23,37902.0
2015-10-20 10:35:00,25.22,25.25,25.2,25.22,115824.0,25.22,25.25,25.2,25.22,115824.0
2015-10-20 10:40:00,25.22,25.25,25.21,25.21,56130.0,25.22,25.25,25.21,25.21,56130.0
2015-10-20 10:45:00,25.22,25.25,25.22,25.24,16530.0,25.22,25.25,25.22,25.24,16530.0
2015-10-20 10:50:00,25.24,25.25,25.21,25.21,36978.0,25.24,25.25,25.21,25.21,36978.0
2015-10-20 10:55:00,25.21,25.21,25.17,25.18,16098.0,25.21,25.21,25.17,25.18,16098.0
2015-10-20 11:00:00,25.19,25.2,25.16,25.16,26490.0,25.19,25.2,25.16,25.16,26490.0
2015-10-20 11:05:00,25.15,25.16,25.11,25.14,24828.0,25.15,25.16,25.11,25.14,24828.0
2015-10-20 11:10:00,25.14,25.14,25.1,25.12,21000.0,25.14,25.14,25.1,25.12,21000.0
2015-10-20 11:15:00,25.12,25.15,25.1,25.14,16644.0,25.12,25.15,25.1,25.14,16644.0
2015-10-20 11:20:00,25.12,25.15,25.1,25.14,49638.0,25.12,25.15,25.1,25.14,49638.0
2015-10-20 11:25:00,25.15,25.2,25.14,25.2,79608.0,25.15,25.2,25.14,25.2,79608.0
2015-10-20 11:30:00,25.2,25.22,25.16,25.16,21654.0,25.2,25.22,25.16,25.16,21654.0
2015-10-20 11:35:00,25.16,25.16,25.11,25.14,61500.0,25.16,25.16,25.11,25.14,61500.0
2015-10-20 11:40:00,25.13,25.14,25.08,25.08,56298.0,25.13,25.14,25.08,25.08,56298.0
2015-10-20 11:45:00,25.08,25.08,25.04,25.04,16200.0,25.08,25.08,25.04,25.04,16200.0
2015-10-20 11:50:00,25.06,25.07,25.02,25.02,43260.0,25.06,25.07,25.02,25.02,43260.0
2015-10-20 11:55:00,25.02,25.05,25.01,25.04,88500.0,25.02,25.05,25.01,25.04,88500.0
2015-10-20 12:00:00,25.03,25.04,24.99,25.01,47700.0,25.03,25.04,24.99,25.01,47700.0
2015-10-20 12:05:00,25.01,25.03,25.0,25.03,16752.0,25.01,25.03,25.0,25.03,16752.0
2015-10-20 12:10:00,25.03,25.03,25.0,25.0,13224.0,25.03,25.03,25.0,25.0,13224.0
2015-10-20 12:15:00,25.0,25.01,24.97,24.97,19800.0,25.0,25.01,24.97,24.97,19800.0
2015-10-20 12:20:00,24.97,25.0,24.97,24.99,25758.0,24.97,25.0,24.97,24.99,25758.0
2015-10-20 12:25:00,24.97,25.04,24.97,25.04,26454.0,24.97,25.04,24.97,25.04,26454.0
2015-10-20 12:30:00,25.03,25.06,25.02,25.02,20400.0,25.03,25.06,25.02,25.02,20400.0
2015-10-20 12:35:00,25.0,25.02,24.99,24.99,18012.0,25.0,25.02,24.99,24.99,18012.0
2015-10-20 12:40:00,25.0,25.03,24.98,25.03,28200.0,25.0,25.03,24.98,25.03,28200.0
2015-10-20 12:45:00,25.04,25.06,25.04,25.04,20220.0,25.04,25.06,25.04,25.04,20220.0
2015-10-20 12:50:00,25.05,25.06,25.03,25.06,25200.0,25.05,25.06,25.03,25.06,25200.0
2015-10-20 12:55:00,25.07,25.09,25.05,25.09,19200.0,25.07,25.09,25.05,25.09,19200.0
2015-10-20 13:00:00,25.1,25.11,25.04,25.04,54600.0,25.1,25.11,25.04,25.04,54600.0
2015-10-20 13:05:00,25.04,25.04,25.0,25.0,12000.0,25.04,25.04,25.0,25.0,12000.0
2015-10-20 13:10:00,25.0,25.04,25.0,25.0,28200.0,25.0,25.04,25.0,25.0,28200.0
2015-10-20 13:15:00,25.03,25.04,24.99,25.0,30276.0,25.03,25.04,24.99,25.0,30276.0
2015-10-20 13:20:00,25.0,25.02,25.0,25.02,15000.0,25.0,25.02,25.0,25.02,15000.0
2015-10-20 13:25:00,25.0,25.0,24.97,24.99,12000.0,25.0,25.0,24.97,24.99,12000.0
2015-10-20 13:30:00,25.0,25.01,24.98,25.0,21102.0,25.0,25.01,24.98,25.0,21102.0
2015-10-20 13:35:00,25.0,25.02,24.99,25.01,19752.0,25.0,25.02,24.99,25.01,19752.0
2015-10-20 13:40:00,25.01,25.03,25.01,25.01,29340.0,25.01,25.03,25.01,25.01,29340.0
2015-10-20 13:45:00,25.02,25.03,24.97,25.02,432504.0,25.02,25.03,24.97,25.02,432504.0
2015-10-20 13:50:00,25.0,25.03,24.99,25.03,40800.0,25.0,25.03,24.99,25.03,40800.0
2015-10-20 13:55:00,25.02,25.05,25.02,25.04,15000.0,25.02,25.05,25.02,25.04,15000.0
2015-10-20 14:00:00,25.04,25.07,25.02,25.05,27000.0,25.04,25.07,25.02,25.05,27000.0
2015-10-20 14:05:00,25.06,25.08,25.05,25.06,21600.0,25.06,25.08,25.05,25.06,21600.0
2015-10-20 14:10:00,25.07,25.11,25.04,25.1,23460.0,25.07,25.11,25.04,25.1,23460.0
2015-10-20 14:15:00,25.1,25.19,25.1,25.18,111600.0,25.1,25.19,25.1,25.18,111600.0
2015-10-20 14:20:00,25.18,25.19,25.17,25.17,16800.0,25.18,25.19,25.17,25.17,16800.0
2015-10-20 14:25:00,25.17,25.22,25.17,25.21,39798.0,25.17,25.22,25.17,25.21,39798.0
2015-10-20 14:30:00,25.22,25.23,25.21,25.21,30000.0,25.22,25.23,25.21,25.21,30000.0
2015-10-20 14:35:00,25.21,25.26,25.21,25.24,53460.0,25.21,25.26,25.21,25.24,53460.0
2015-10-20 14:40:00,25.26,25.29,25.25,25.26,20400.0,25.26,25.29,25.25,25.26,20400.0
2015-10-20 14:45:00,25.25,25.28,25.24,25.25,26508.0,25.25,25.28,25.24,25.25,26508.0
2015-10-20 14:50:00,25.26,25.28,25.25,25.26,26550.0,25.26,25.28,25.25,25.26,26550.0
2015-10-20 14:55:00,25.26,25.26,25.23,25.26,27354.0,25.26,25.26,25.23,25.26,27354.0
2015-10-20 15:00:00,25.25,25.29,25.25,25.26,17700.0,25.25,25.29,25.25,25.26,17700.0
2015-10-20 15:05:00,25.26,25.26,25.23,25.23,18600.0,25.26,25.26,25.23,25.23,18600.0
2015-10-20 15:10:00,25.24,25.26,25.23,25.24,24600.0,25.24,25.26,25.23,25.24,24600.0
2015-10-20 15:15:00,25.25,25.25,25.21,25.23,31992.0,25.25,25.25,25.21,25.23,31992.0
2015-10-20 15:20:00,25.25,25.27,25.24,25.24,76836.0,25.25,25.27,25.24,25.24,76836.0
2015-10-20 15:25:00,25.25,25.26,25.24,25.25,28200.0,25.25,25.26,25.24,25.25,28200.0
2015-10-20 15:30:00,25.25,25.26,25.23,25.24,28200.0,25.25,25.26,25.23,25.24,28200.0
2015-10-20 15:35:00,25.23,25.25,25.23,25.24,16800.0,25.23,25.25,25.23,25.24,16800.0
2015-10-20 15:40:00,25.24,25.25,25.21,25.21,37704.0,25.24,25.25,25.21,25.21,37704.0
2015-10-20 15:45:00,25.2,25.22,25.17,25.18,72624.0,25.2,25.22,25.17,25.18,72624.0
2015-10-20 15:50:00,25.18,25.21,25.16,25.21,111012.0,25.18,25.21,25.16,25.21,111012.0
2015-10-20 15:55:00,25.2,25.21,25.18,25.2,264936.0,25.2,25.21,25.18,25.2,264936.0
2015-10-21 09:30:00,25.37,25.38,25.26,25.26,66204.0,25.37,25.38,25.26,25.26,66204.0
2015-10-21 09:35:00,25.28,25.28,25.22,25.22,193200.0,25.28,25.28,25.22,25.22,193200.0
2015-10-21 09:40:00,25.19,25.25,25.18,25.24,39066.0,25.19,25.25,25.18,25.24,39066.0
2015-10-21 09:45:00,25.26,25.27,25.16,25.18,52530.0,25.26,25.27,25.16,25.18,52530.0
2015-10-21 09:50:00,25.21,25.25,25.17,25.21,38796.0,25.21,25.25,25.17,25.21,38796.0
2015-10-21 09:55:00,25.22,25.27,25.2,25.25,27900.0,25.22,25.27,25.2,25.25,27900.0
2015-10-21 10:00:00,25.23,25.25,25.16,25.18,69690.0,25.23,25.25,25.16,25.18,69690.0
2015-10-21 10:05:00,25.18,25.19,25.07,25.11,131700.0,25.18,25.19,25.07,25.11,131700.0
2015-10-21 10:10:00,25.11,25.12,25.06,25.07,11400.0,25.11,25.12,25.06,25.07,11400.0
2015-10-21 10:15:00,25.06,25.08,25.01,25.01,77400.0,25.06,25.08,25.01,25.01,77400.0
2015-10-21 10:20:00,25.0,25.02,24.95,24.95,62682.0,25.0,25.02,24.95,24.95,62682.0
2015-10-21 10:25:00,24.94,25.0,24.92,24.97,87528.0,24.94,25.0,24.92,24.97,87528.0
2015-10-21 10:30:00,24.98,25.0,24.86,24.86,171588.0,24.98,25.0,24.86,24.86,171588.0
2015-10-21 10:35:00,24.86,24.89,24.81,24.83,256050.0,24.86,24.89,24.81,24.83,256050.0
2015-10-21 10:40:00,24.84,24.88,24.83,24.85,88374.0,24.84,24.88,24.83,24.85,88374.0
2015-10-21 10:45:00,24.88,24.91,24.82,24.82,62172.0,24.88,24.91,24.82,24.82,62172.0
2015-10-21 10:50:00,24.83,24.86,24.81,24.83,37800.0,24.83,24.86,24.81,24.83,37800.0
2015-10-21 10:55:00,24.86,24.88,24.81,24.83,57204.0,24.86,24.88,24.81,24.83,57204.0
2015-10-21 11:00:00,24.84,24.84,24.77,24.8,57510.0,24.84,24.84,24.77,24.8,57510.0
2015-10-21 11:05:00,24.79,24.81,24.67,24.71,70698.0,24.79,24.81,24.67,24.71,70698.0
2015-10-21 11:10:00,24.71,24.75,24.68,24.68,111468.0,24.71,24.75,24.68,24.68,111468.0
2015-10-21 11:15:00,24.68,24.74,24.68,24.73,62148.0,24.68,24.74,24.68,24.73,62148.0
2015-10-21 11:20:00,24.72,24.75,24.7,24.75,21234.0,24.72,24.75,24.7,24.75,21234.0
2015-10-21 11:25:00,24.76,24.79,24.75,24.77,14580.0,24.76,24.79,24.75,24.77,14580.0
2015-10-21 11:30:00,24.77,24.85,24.77,24.85,28926.0,24.77,24.85,24.77,24.85,28926.0
2015-10-21 11:35:00,24.87,24.94,24.85,24.9,26838.0,24.87,24.94,24.85,24.9,26838.0
2015-10-21 11:40:00,24.88,24.93,24.88,24.93,48564.0,24.88,24.93,24.88,24.93,48564.0
2015-10-21 11:45:00,24.91,24.91,24.89,24.9,20820.0,24.91,24.91,24.89,24.9,20820.0
2015-10-21 11:50:00,24.9,24.9,24.85,24.85,21600.0,24.9,24.9,24.85,24.85,21600.0
2015-10-21 11:55:00,24.86,24.87,24.82,24.86,27000.0,24.86,24.87,24.82,24.86,27000.0
2015-10-21 12:00:00,24.87,24.87,24.79,24.79,76032.0,24.87,24.87,24.79,24.79,76032.0
2015-10-21 12:05:00,24.8,24.86,24.79,24.83,30000.0,24.8,24.86,24.79,24.83,30000.0
2015-10-21 12:10:00,24.8,24.83,24.76,24.81,48510.0,24.8,24.83,24.76,24.81,48510.0
2015-10-21 12:15:00,24.78,24.78,24.73,24.74,34812.0,24.78,24.78,24.73,24.74,34812.0
2015-10-21 12:20:00,24.73,24.82,24.73,24.81,46578.0,24.73,24.82,24.73,24.81,46578.0
2015-10-21 12:25:00,24.82,24.83,24.72,24.72,76254.0,24.82,24.83,24.72,24.72,76254.0
2015-10-21 12:30:00,24.74,24.75,24.71,24.71,58560.0,24.74,24.75,24.71,24.71,58560.0
2015-10-21 12:35:00,24.72,24.73,24.66,24.67,95226.0,24.72,24.73,24.66,24.67,95226.0
2015-10-21 12:40:00,24.66,24.66,24.62,24.62,48708.0,24.66,24.66,24.62,24.62,48708.0
2015-10-21 12:45:00,24.65,24.65,24.61,24.61,75654.0,24.65,24.65,24.61,24.61,75654.0
2015-10-21 12:50:00,24.63,24.63,24.56,24.57,120396.0,24.63,24.63,24.56,24.57,120396.0
2015-10-21 12:55:00,24.57,24.58,24.54,24.55,36444.0,24.57,24.58,24.54,24.55,36444.0
2015-10-21 13:00:00,24.55,24.55,24.5,24.5,40410.0,24.55,24.55,24.5,24.5,40410.0
2015-10-21 13:05:00,24.5,24.5,24.45,24.48,56820.0,24.5,24.5,24.45,24.48,56820.0
2015-10-21 13:10:00,24.46,24.48,24.45,24.46,49422.0,24.46,24.48,24.45,24.46,49422.0
2015-10-21 13:15:00,24.46,24.47,24.43,24.45,65808.0,24.46,24.47,24.43,24.45,65808.0
2015-10-21 13:20:00,24.43,24.44,24.33,24.43,360036.0,24.43,24.44,24.33,24.43,360036.0
2015-10-21 13:25:00,24.43,24.44,24.35,24.39,112428.0,24.43,24.44,24.35,24.39,112428.0
2015-10-21 13:30:00,24.38,24.38,24.33,24.36,41400.0,24.38,24.38,24.33,24.36,41400.0
2015-10-21 13:35:00,24.36,24.37,24.31,24.33,179244.0,24.36,24.37,24.31,24.33,179244.0
2015-10-21 13:40:00,24.32,24.44,24.32,24.44,66876.0,24.32,24.44,24.32,24.44,66876.0
2015-10-21 13:45:00,24.44,24.46,24.39,24.42,40488.0,24.44,24.46,24.39,24.42,40488.0
2015-10-21 13:50:00,24.4,24.55,24.39,24.55,142518.0,24.4,24.55,24.39,24.55,142518.0
2015-10-21 13:55:00,24.57,24.61,24.56,24.61,53304.0,24.57,24.61,24.56,24.61,53304.0
2015-10-21 14:00:00,24.61,24.66,24.58,24.62,83766.0,24.61,24.66,24.58,24.62,83766.0
2015-10-21 14:05:00,24.61,24.67,24.59,24.66,47688.0,24.61,24.67,24.59,24.66,47688.0
2015-10-21 14:10:00,24.66,24.76,24.66,24.75,46914.0,24.66,24.76,24.66,24.75,46914.0
2015-10-21 14:15:00,24.75,24.8,24.74,24.8,63156.0,24.75,24.8,24.74,24.8,63156.0
2015-10-21 14:20:00,24.82,24.85,24.8,24.84,51072.0,24.82,24.85,24.8,24.84,51072.0
2015-10-21 14:25:00,24.84,24.88,24.82,24.85,57780.0,24.84,24.88,24.82,24.85,57780.0
2015-10-21 14:30:00,24.87,24.93,24.87,24.93,25200.0,24.87,24.93,24.87,24.93,25200.0
2015-10-21 14:35:00,24.94,24.98,24.92,24.97,136800.0,24.94,24.98,24.92,24.97,136800.0
2015-10-21 14:40:00,24.95,24.96,24.91,24.94,49260.0,24.95,24.96,24.91,24.94,49260.0
2015-10-21 14:45:00,24.93,24.94,24.87,24.88,46500.0,24.93,24.94,24.87,24.88,46500.0
2015-10-21 14:50:00,24.87,24.88,24.82,24.82,89100.0,24.87,24.88,24.82,24.82,89100.0
2015-10-21 14:55:00,24.82,24.83,24.77,24.83,57378.0,24.82,24.83,24.77,24.83,57378.0
2015-10-21 15:00:00,24.84,24.9,24.83,24.88,62172.0,24.84,24.9,24.83,24.88,62172.0
2015-10-21 15:05:00,24.88,24.95,24.87,24.95,75216.0,24.88,24.95,24.87,24.95,75216.0
2015-10-21 15:10:00,24.95,24.96,24.85,24.86,39078.0,24.95,24.96,24.85,24.86,39078.0
2015-10-21 15:15:00,24.86,24.86,24.81,24.83,57414.0,24.86,24.86,24.81,24.83,57414.0
2015-10-21 15:20:00,24.82,24.87,24.8,24.82,97200.0,24.82,24.87,24.8,24.82,97200.0
2015-10-21 15:25:00,24.84,24.86,24.81,24.86,59178.0,24.84,24.86,24.81,24.86,59178.0
2015-10-21 15:30:00,24.84,24.92,24.82,24.92,55716.0,24.84,24.92,24.82,24.92,55716.0
2015-10-21 15:35:00,24.91,24.94,24.89,24.91,42102.0,24.91,24.94,24.89,24.91,42102.0
2015-10-21 15:40:00,24.91,24.91,24.84,24.87,108504.0,24.91,24.91,24.84,24.87,108504.0
2015-10-21 15:45:00,24.86,24.89,24.83,24.89,172692.0,24.86,24.89,24.83,24.89,172692.0
2015-10-21 15:50:00,24.88,24.88,24.83,24.84,154062.0,24.88,24.88,24.83,24.84,154062.0
2015-10-21 15:55:00,24.84,24.84,24.79,24.83,308976.0,24.84,24.84,24.79,24.83,308976.0
2015-10-22 09:30:00,24.99,25.0,24.9,24.95,121410.0,24.99,25.0,24.9,24.95,121410.0
2015-10-22 09:35:00,24.95,24.95,24.74,24.95,120240.0,24.95,24.95,24.74,24.95,120240.0
2015-10-22 09:40:00,24.95,25.0,24.88,24.99,44460.0,24.95,25.0,24.88,24.99,44460.0
2015-10-22 09:45:00,24.95,25.03,24.93,24.99,46614.0,24.95,25.03,24.93,24.99,46614.0
2015-10-22 09:50:00,25.03,25.17,24.98,25.16,43860.0,25.03,25.17,24.98,25.16,43860.0
2015-10-22 09:55:00,25.19,25.19,25.04,25.08,27618.0,25.19,25.19,25.04,25.08,27618.0
2015-10-22 10:00:00,25.02,25.16,25.02,25.14,18600.0,25.02,25.16,25.02,25.14,18600.0
2015-10-22 10:05:00,25.1,25.17,25.03,25.03,37620.0,25.1,25.17,25.03,25.03,37620.0
2015-10-22 10:10:00,25.04,25.21,25.02,25.14,186624.0,25.04,25.21,25.02,25.14,186624.0
2015-10-22 10:15:00,25.14,25.14,24.99,25.03,146886.0,25.14,25.14,24.99,25.03,146886.0
2015-10-22 10:20:00,25.03,25.1,25.01,25.09,162342.0,25.03,25.1,25.01,25.09,162342.0
2015-10-22 10:25:00,25.09,25.1,25.02,25.05,45600.0,25.09,25.1,25.02,25.05,45600.0
2015-10-22 10:30:00,25.04,25.1,25.02,25.1,138456.0,25.04,25.1,25.02,25.1,138456.0
2015-10-22 10:35:00,25.09,25.17,25.05,25.13,104982.0,25.09,25.17,25.05,25.13,104982.0
2015-10-22 10:40:00,25.13,25.16,25.07,25.16,38982.0,25.13,25.16,25.07,25.16,38982.0
2015-10-22 10:45:00,25.15,25.23,25.15,25.23,32652.0,25.15,25.23,25.15,25.23,32652.0
2015-10-22 10:50:00,25.24,25.24,25.14,25.14,40902.0,25.24,25.24,25.14,25.14,40902.0
2015-10-22 10:55:00,25.12,25.17,25.1,25.1,48258.0,25.12,25.17,25.1,25.1,48258.0
2015-10-22 11:00:00,25.1,25.18,25.1,25.18,20520.0,25.1,25.18,25.1,25.18,20520.0
2015-10-22 11:05:00,25.16,25.16,25.11,25.11,24246.0,25.16,25.16,25.11,25.11,24246.0
2015-10-22 11:10:00,25.08,25.11,25.03,25.1,28800.0,25.08,25.11,25.03,25.1,28800.0
2015-10-22 11:15:00,25.11,25.14,25.02,25.02,104142.0,25.11,25.14,25.02,25.02,104142.0
2015-10-22 11:20:00,25.02,25.04,24.96,24.96,37032.0,25.02,25.04,24.96,24.96,37032.0
2015-10-22 11:25:00,24.96,24.96,24.84,24.85,162894.0,24.96,24.96,24.84,24.85,162894.0
2015-10-22 11:30:00,24.85,24.86,24.75,24.76,199974.0,24.85,24.86,24.75,24.76,199974.0
2015-10-22 11:35:00,24.77,24.83,24.77,24.83,26130.0,24.77,24.83,24.77,24.83,26130.0
2015-10-22 11:40:00,24.83,24.85,24.81,24.85,62850.0,24.83,24.85,24.81,24.85,62850.0
2015-10-22 11:45:00,24.82,24.82,24.77,24.78,40800.0,24.82,24.82,24.77,24.78,40800.0
2015-10-22 11:50:00,24.77,24.79,24.7,24.7,86268.0,24.77,24.79,24.7,24.7,86268.0
2015-10-22 11:55:00,24.7,24.71,24.65,24.66,68490.0,24.7,24.71,24.65,24.66,68490.0
2015-10-22 12:00:00,24.67,24.69,24.61,24.64,107010.0,24.67,24.69,24.61,24.64,107010.0
2015-10-22 12:05:00,24.64,24.65,24.57,24.6,97500.0,24.64,24.65,24.57,24.6,97500.0
2015-10-22 12:10:00,24.6,24.64,24.55,24.6,126726.0,24.6,24.64,24.55,24.6,126726.0
2015-10-22 12:15:00,24.62,24.72,24.61,24.69,69936.0,24.62,24.72,24.61,24.69,69936.0
2015-10-22 12:20:00,24.7,24.73,24.64,24.64,60918.0,24.7,24.73,24.64,24.64,60918.0
2015-10-22 12:25:00,24.61,24.69,24.6,24.64,162444.0,24.61,24.69,24.6,24.64,162444.0
2015-10-22 12:30:00,24.65,24.72,24.65,24.67,36654.0,24.65,24.72,24.65,24.67,36654.0
2015-10-22 12:35:00,24.67,24.69,24.65,24.69,109596.0,24.67,24.69,24.65,24.69,109596.0
2015-10-22 12:40:00,24.69,24.7,24.65,24.67,63204.0,24.69,24.7,24.65,24.67,63204.0
2015-10-22 12:45:00,24.68,24.68,24.64,24.66,63564.0,24.68,24.68,24.64,24.66,63564.0
2015-10-22 12:50:00,24.65,24.65,24.54,24.56,45600.0,24.65,24.65,24.54,24.56,45600.0
2015-10-22 12:55:00,24.56,24.63,24.52,24.62,144444.0,24.56,24.63,24.52,24.62,144444.0
2015-10-22 13:00:00,24.63,24.63,24.55,24.56,23376.0,24.63,24.63,24.55,24.56,23376.0
2015-10-22 13:05:00,24.57,24.57,24.51,24.54,57930.0,24.57,24.57,24.51,24.54,57930.0
2015-10-22 13:10:00,24.55,24.6,24.54,24.6,33738.0,24.55,24.6,24.54,24.6,33738.0
2015-10-22 13:15:00,24.58,24.61,24.57,24.57,11646.0,24.58,24.61,24.57,24.57,11646.0
2015-10-22 13:20:00,24.57,24.59,24.55,24.59,79656.0,24.57,24.59,24.55,24.59,79656.0
2015-10-22 13:25:00,24.58,24.6,24.55,24.55,40164.0,24.58,24.6,24.55,24.55,40164.0
2015-10-22 13:30:00,24.56,24.58,24.56,24.58,65712.0,24.56,24.58,24.56,24.58,65712.0
2015-10-22 13:35:00,24.59,24.62,24.58,24.6,51240.0,24.59,24.62,24.58,24.6,51240.0
2015-10-22 13:40:00,24.58,24.63,24.54,24.56,46920.0,24.58,24.63,24.54,24.56,46920.0
2015-10-22 13:45:00,24.57,24.57,24.49,24.49,92400.0,24.57,24.57,24.49,24.49,92400.0
2015-10-22 13:50:00,24.49,24.52,24.47,24.49,102654.0,24.49,24.52,24.47,24.49,102654.0
2015-10-22 13:55:00,24.49,24.52,24.37,24.37,89262.0,24.49,24.52,24.37,24.37,89262.0
2015-10-22 14:00:00,24.4,24.43,24.3,24.32,81792.0,24.4,24.43,24.3,24.32,81792.0
2015-10-22 14:05:00,24.31,24.4,24.29,24.39,97404.0,24.31,24.4,24.29,24.39,97404.0
2015-10-22 14:10:00,24.39,24.48,24.39,24.44,38886.0,24.39,24.48,24.39,24.44,38886.0
2015-10-22 14:15:00,24.47,24.47,24.41,24.42,41250.0,24.47,24.47,24.41,24.42,41250.0
2015-10-22 14:20:00,24.43,24.45,24.4,24.43,55656.0,24.43,24.45,24.4,24.43,55656.0
2015-10-22 14:25:00,24.43,24.53,24.43,24.52,117078.0,24.43,24.53,24.43,24.52,117078.0
2015-10-22 14:30:00,24.51,24.52,24.47,24.49,42912.0,24.51,24.52,24.47,24.49,42912.0
2015-10-22 14:35:00,24.5,24.59,24.49,24.59,94026.0,24.5,24.59,24.49,24.59,94026.0
2015-10-22 14:40:00,24.59,24.59,24.54,24.58,47052.0,24.59,24.59,24.54,24.58,47052.0
2015-10-22 14:45:00,24.58,24.62,24.58,24.6,68964.0,24.58,24.62,24.58,24.6,68964.0
2015-10-22 14:50:00,24.61,24.66,24.58,24.64,41604.0,24.61,24.66,24.58,24.64,41604.0
2015-10-22 14:55:00,24.64,24.64,24.61,24.63,40494.0,24.64,24.64,24.61,24.63,40494.0
2015-10-22 15:00:00,24.64,24.65,24.59,24.63,48084.0,24.64,24.65,24.59,24.63,48084.0
2015-10-22 15:05:00,24.63,24.68,24.58,24.6,40080.0,24.63,24.68,24.58,24.6,40080.0
2015-10-22 15:10:00,24.61,24.67,24.6,24.66,71310.0,24.61,24.67,24.6,24.66,71310.0
2015-10-22 15:15:00,24.65,24.68,24.63,24.63,29016.0,24.65,24.68,24.63,24.63,29016.0
2015-10-22 15:20:00,24.64,24.69,24.63,24.67,184854.0,24.64,24.69,24.63,24.67,184854.0
2015-10-22 15:25:00,24.67,24.77,24.66,24.76,55626.0,24.67,24.77,24.66,24.76,55626.0
2015-10-22 15:30:00,24.77,24.79,24.73,24.73,134244.0,24.77,24.79,24.73,24.73,134244.0
2015-10-22 15:35:00,24.73,24.74,24.68,24.68,201144.0,24.73,24.74,24.68,24.68,201144.0
2015-10-22 15:40:00,24.68,24.77,24.67,24.77,87786.0,24.68,24.77,24.67,24.77,87786.0
2015-10-22 15:45:00,24.76,24.81,24.71,24.71,103734.0,24.76,24.81,24.71,24.71,103734.0
2015-10-22 15:50:00,24.71,24.73,24.69,24.73,169608.0,24.71,24.73,24.69,24.73,169608.0
2015-10-22 15:55:00,24.73,24.77,24.72,24.76,313602.0,24.73,24.77,24.72,24.76,313602.0
2015-10-23 09:30:00,24.93,24.95,24.73,24.81,146610.0,24.93,24.95,24.73,24.81,146610.0
2015-10-23 09:35:00,24.8,24.91,24.74,24.91,195792.0,24.8,24.91,24.74,24.91,195792.0
2015-10-23 09:40:00,24.91,25.06,24.9,25.0,126708.0,24.91,25.06,24.9,25.0,126708.0
2015-10-23 09:45:00,25.04,25.07,24.87,24.87,298482.0,25.04,25.07,24.87,24.87,298482.0
2015-10-23 09:50:00,24.88,24.92,24.78,24.83,260388.0,24.88,24.92,24.78,24.83,260388.0
2015-10-23 09:55:00,24.85,24.85,24.8,24.85,72972.0,24.85,24.85,24.8,24.85,72972.0
2015-10-23 10:00:00,24.83,24.86,24.82,24.86,264012.0,24.83,24.86,24.82,24.86,264012.0
2015-10-23 10:05:00,24.83,24.86,24.78,24.82,46896.0,24.83,24.86,24.78,24.82,46896.0
2015-10-23 10:10:00,24.82,24.83,24.75,24.76,115992.0,24.82,24.83,24.75,24.76,115992.0
2015-10-23 10:15:00,24.77,24.79,24.63,24.7,286104.0,24.77,24.79,24.63,24.7,286104.0
2015-10-23 10:20:00,24.68,24.72,24.61,24.63,133170.0,24.68,24.72,24.61,24.63,133170.0
2015-10-23 10:25:00,24.63,24.65,24.58,24.58,107838.0,24.63,24.65,24.58,24.58,107838.0
2015-10-23 10:30:00,24.59,24.63,24.56,24.58,87768.0,24.59,24.63,24.56,24.58,87768.0
2015-10-23 10:35:00,24.58,24.6,24.55,24.57,144030.0,24.58,24.6,24.55,24.57,144030.0
2015-10-23 10:40:00,24.57,24.59,24.51,24.54,108804.0,24.57,24.59,24.51,24.54,108804.0
2015-10-23 10:45:00,24.56,24.57,24.44,24.44,153534.0,24.56,24.57,24.44,24.44,153534.0
2015-10-23 10:50:00,24.45,24.46,24.38,24.38,61572.0,24.45,24.46,24.38,24.38,61572.0
2015-10-23 10:55:00,24.4,24.42,24.3,24.41,119814.0,24.4,24.42,24.3,24.41,119814.0
2015-10-23 11:00:00,24.42,24.58,24.4,24.58,66402.0,24.42,24.58,24.4,24.58,66402.0
2015-10-23 11:05:00,24.55,24.58,24.51,24.53,31350.0,24.55,24.58,24.51,24.53,31350.0
2015-10-23 11:10:00,24.51,24.57,24.51,24.53,42648.0,24.51,24.57,24.51,24.53,42648.0
2015-10-23 11:15:00,24.53,24.59,24.49,24.55,115266.0,24.53,24.59,24.49,24.55,115266.0
2015-10-23 11:20:00,24.55,24.68,24.55,24.61,51558.0,24.55,24.68,24.55,24.61,51558.0
2015-10-23 11:25:00,24.6,24.6,24.48,24.5,157752.0,24.6,24.6,24.48,24.5,157752.0
2015-10-23 11:30:00,24.49,24.58,24.49,24.57,725778.0,24.49,24.58,24.49,24.57,725778.0
2015-10-23 11:35:00,24.58,24.59,24.55,24.59,66816.0,24.58,24.59,24.55,24.59,66816.0
2015-10-23 11:40:00,24.59,24.67,24.58,24.66,27396.0,24.59,24.67,24.58,24.66,27396.0
2015-10-23 11:45:00,24.66,24.77,24.66,24.71,122796.0,24.66,24.77,24.66,24.71,122796.0
2015-10-23 11:50:00,24.71,24.72,24.66,24.72,46476.0,24.71,24.72,24.66,24.72,46476.0
2015-10-23 11:55:00,24.72,24.72,24.65,24.68,67128.0,24.72,24.72,24.65,24.68,67128.0
2015-10-23 12:00:00,24.69,24.75,24.66,24.75,48798.0,24.69,24.75,24.66,24.75,48798.0
2015-10-23 12:05:00,24.75,24.75,24.68,24.74,159258.0,24.75,24.75,24.68,24.74,159258.0
2015-10-23 12:10:00,24.74,24.75,24.68,24.71,353598.0,24.74,24.75,24.68,24.71,353598.0
2015-10-23 12:15:00,24.71,24.79,24.7,24.76,42030.0,24.71,24.79,24.7,24.76,42030.0
2015-10-23 12:20:00,24.75,24.77,24.74,24.76,35052.0,24.75,24.77,24.74,24.76,35052.0
2015-10-23 12:25:00,24.77,24.79,24.76,24.79,23994.0,24.77,24.79,24.76,24.79,23994.0
2015-10-23 12:30:00,24.8,24.86,24.79,24.85,18000.0,24.8,24.86,24.79,24.85,18000.0
2015-10-23 12:35:00,24.86,24.88,24.85,24.86,25800.0,24.86,24.88,24.85,24.86,25800.0
2015-10-23 12:40:00,24.87,24.9,24.85,24.88,53538.0,24.87,24.9,24.85,24.88,53538.0
2015-10-23 12:45:00,24.89,24.97,24.89,24.95,341400.0,24.89,24.97,24.89,24.95,341400.0
2015-10-23 12:50:00,24.95,24.99,24.95,24.95,35916.0,24.95,24.99,24.95,24.95,35916.0
2015-10-23 12:55:00,24.97,25.0,24.94,24.98,60510.0,24.97,25.0,24.94,24.98,60510.0
2015-10-23 13:00:00,24.95,24.95,24.91,24.93,28392.0,24.95,24.95,24.91,24.93,28392.0
2015-10-23 13:05:00,24.92,24.96,24.92,24.94,16800.0,24.92,24.96,24.92,24.94,16800.0
2015-10-23 13:10:00,24.93,24.96,24.91,24.96,27444.0,24.93,24.96,24.91,24.96,27444.0
2015-10-23 13:15:00,24.96,24.97,24.94,24.97,22320.0,24.96,24.97,24.94,24.97,22320.0
2015-10-23 13:20:00,24.99,25.0,24.92,24.97,80772.0,24.99,25.0,24.92,24.97,80772.0
2015-10-23 13:25:00,24.98,24.99,24.96,24.97,26190.0,24.98,24.99,24.96,24.97,26190.0
2015-10-23 13:30:00,24.97,25.0,24.95,25.0,56352.0,24.97,25.0,24.95,25.0,56352.0
2015-10-23 13:35:00,25.0,25.03,24.98,25.0,63456.0,25.0,25.03,24.98,25.0,63456.0
2015-10-23 13:40:00,25.01,25.05,25.0,25.05,37500.0,25.01,25.05,25.0,25.05,37500.0
2015-10-23 13:45:00,25.03,25.12,25.03,25.12,55776.0,25.03,25.12,25.03,25.12,55776.0
2015-10-23 13:50:00,25.14,25.18,25.13,25.13,73200.0,25.14,25.18,25.13,25.13,73200.0
2015-10-23 13:55:00,25.13,25.17,25.11,25.12,20556.0,25.13,25.17,25.11,25.12,20556.0
2015-10-23 14:00:00,25.12,25.12,25.1,25.11,14130.0,25.12,25.12,25.1,25.11,14130.0
2015-10-23 14:05:00,25.09,25.11,25.04,25.06,33090.0,25.09,25.11,25.04,25.06,33090.0
2015-10-23 14:10:00,25.06,25.07,25.0,25.01,64800.0,25.06,25.07,25.0,25.01,64800.0
2015-10-23 14:15:00,25.0,25.06,25.0,25.04,39600.0,25.0,25.06,25.0,25.04,39600.0
2015-10-23 14:20:00,25.05,25.09,25.03,25.06,181452.0,25.05,25.09,25.03,25.06,181452.0
2015-10-23 14:25:00,25.05,25.05,25.0,25.0,32712.0,25.05,25.05,25.0,25.0,32712.0
2015-10-23 14:30:00,25.0,25.02,24.99,25.0,76260.0,25.0,25.02,24.99,25.0,76260.0
2015-10-23 14:35:00,25.01,25.04,25.0,25.02,64800.0,25.01,25.04,25.0,25.02,64800.0
2015-10-23 14:40:00,25.02,25.06,25.0,25.03,44496.0,25.02,25.06,25.0,25.03,44496.0
2015-10-23 14:45:00,25.03,25.06,25.01,25.05,42408.0,25.03,25.06,25.01,25.05,42408.0
2015-10-23 14:50:00,25.05,25.05,25.01,25.03,48276.0,25.05,25.05,25.01,25.03,48276.0
2015-10-23 14:55:00,25.02,25.04,25.0,25.01,76668.0,25.02,25.04,25.0,25.01,76668.0
2015-10-23 15:00:00,25.0,25.07,25.0,25.05,61134.0,25.0,25.07,25.0,25.05,61134.0
2015-10-23 15:05:00,25.05,25.06,25.03,25.03,76326.0,25.05,25.06,25.03,25.03,76326.0
2015-10-23 15:10:00,25.03,25.05,24.99,24.99,84120.0,25.03,25.05,24.99,24.99,84120.0
2015-10-23 15:15:00,24.99,25.0,24.98,24.98,56172.0,24.99,25.0,24.98,24.98,56172.0
2015-10-23 15:20:00,24.97,24.99,24.96,24.96,86400.0,24.97,24.99,24.96,24.96,86400.0
2015-10-23 15:25:00,24.97,24.98,24.92,24.93,72954.0,24.97,24.98,24.92,24.93,72954.0
2015-10-23 15:30:00,24.93,25.0,24.92,25.0,88182.0,24.93,25.0,24.92,25.0,88182.0
2015-10-23 15:35:00,25.0,25.04,24.98,25.0,95922.0,25.0,25.04,24.98,25.0,95922.0
2015-10-23 15:40:00,25.0,25.02,25.0,25.01,106104.0,25.0,25.02,25.0,25.01,106104.0
2015-10-23 15:45:00,25.02,25.04,25.01,25.04,160326.0,25.02,25.04,25.01,25.04,160326.0
2015-10-23 15:50:00,25.04,25.04,24.99,25.01,187122.0,25.04,25.04,24.99,25.01,187122.0
2015-10-23 15:55:00,25.01,25.01,24.97,24.98,630378.0,25.01,25.01,24.97,24.98,630378.0
2015-10-26 09:30:00,25.07,25.15,24.98,25.02,64686.0,25.07,25.15,24.98,25.02,64686.0
2015-10-26 09:35:00,25.08,25.11,25.01,25.11,139740.0,25.08,25.11,25.01,25.11,139740.0
2015-10-26 09:40:00,25.15,25.23,25.08,25.13,51420.0,25.15,25.23,25.08,25.13,51420.0
2015-10-26 09:45:00,25.15,25.2,25.08,25.08,104700.0,25.15,25.2,25.08,25.08,104700.0
2015-10-26 09:50:00,25.07,25.15,25.05,25.08,202710.0,25.07,25.15,25.05,25.08,202710.0
2015-10-26 09:55:00,25.06,25.09,25.03,25.05,150072.0,25.06,25.09,25.03,25.05,150072.0
2015-10-26 10:00:00,25.03,25.09,25.03,25.09,162096.0,25.03,25.09,25.03,25.09,162096.0
2015-10-26 10:05:00,25.09,25.12,25.05,25.06,28134.0,25.09,25.12,25.05,25.06,28134.0
2015-10-26 10:10:00,25.05,25.11,24.93,24.96,483072.0,25.05,25.11,24.93,24.96,483072.0
2015-10-26 10:15:00,24.96,24.96,24.76,24.84,219522.0,24.96,24.96,24.76,24.84,219522.0
2015-10-26 10:20:00,24.82,24.86,24.8,24.83,95226.0,24.82,24.86,24.8,24.83,95226.0
2015-10-26 10:25:00,24.82,24.89,24.79,24.81,84330.0,24.82,24.89,24.79,24.81,84330.0
2015-10-26 10:30:00,24.81,24.83,24.73,24.73,89466.0,24.81,24.83,24.73,24.73,89466.0
2015-10-26 10:35:00,24.75,24.85,24.68,24.85,251100.0,24.75,24.85,24.68,24.85,251100.0
2015-10-26 10:40:00,24.85,25.07,24.85,25.07,130176.0,24.85,25.07,24.85,25.07,130176.0
2015-10-26 10:45:00,25.05,25.09,24.99,25.03,67446.0,25.05,25.09,24.99,25.03,67446.0
2015-10-26 10:50:00,25.03,25.05,24.97,25.02,154368.0,25.03,25.05,24.97,25.02,154368.0
2015-10-26 10:55:00,25.02,25.03,24.96,25.0,128598.0,25.02,25.03,24.96,25.0,128598.0
2015-10-26 11:00:00,25.0,25.01,24.95,24.95,35922.0,25.0,25.01,24.95,24.95,35922.0
2015-10-26 11:05:00,24.96,25.08,24.91,25.0,279762.0,24.96,25.08,24.91,25.0,279762.0
2015-10-26 11:10:00,25.02,25.03,24.86,24.87,324078.0,25.02,25.03,24.86,24.87,324078.0
2015-10-26 11:15:00,24.88,24.93,24.76,24.77,346200.0,24.88,24.93,24.76,24.77,346200.0
2015-10-26 11:20:00,24.77,24.82,24.66,24.75,360696.0,24.77,24.82,24.66,24.75,360696.0
2015-10-26 11:25:00,24.74,24.74,24.64,24.66,101238.0,24.74,24.74,24.64,24.66,101238.0
2015-10-26 11:30:00,24.67,24.72,24.65,24.7,76014.0,24.67,24.72,24.65,24.7,76014.0
2015-10-26 11:35:00,24.7,24.76,24.69,24.69,51090.0,24.7,24.76,24.69,24.69,51090.0
2015-10-26 11:40:00,24.71,24.71,24.64,24.64,83526.0,24.71,24.71,24.64,24.64,83526.0
2015-10-26 11:45:00,24.64,24.64,24.47,24.48,115080.0,24.64,24.64,24.47,24.48,115080.0
2015-10-26 11:50:00,24.48,24.52,24.42,24.47,241344.0,24.48,24.52,24.42,24.47,241344.0
2015-10-26 11:55:00,24.46,24.54,24.44,24.53,87648.0,24.46,24.54,24.44,24.53,87648.0
2015-10-26 12:00:00,24.54,24.57,24.49,24.52,81234.0,24.54,24.57,24.49,24.52,81234.0
2015-10-26 12:05:00,24.54,24.58,24.51,24.55,138780.0,24.54,24.58,24.51,24.55,138780.0
2015-10-26 12:10:00,24.57,24.57,24.51,24.55,178416.0,24.57,24.57,24.51,24.55,178416.0
2015-10-26 12:15:00,24.55,24.57,24.5,24.53,146592.0,24.55,24.57,24.5,24.53,146592.0
2015-10-26 12:20:00,24.54,24.58,24.5,24.53,66786.0,24.54,24.58,24.5,24.53,66786.0
2015-10-26 12:25:00,24.54,24.57,24.53,24.55,134982.0,24.54,24.57,24.53,24.55,134982.0
2015-10-26 12:30:00,24.56,24.58,24.54,24.56,98700.0,24.56,24.58,24.54,24.56,98700.0
2015-10-26 12:35:00,24.56,24.56,24.53,24.55,64128.0,24.56,24.56,24.53,24.55,64128.0
2015-10-26 12:40:00,24.55,24.58,24.54,24.55,102690.0,24.55,24.58,24.54,24.55,102690.0
2015-10-26 12:45:00,24.55,24.57,24.52,24.55,94200.0,24.55,24.57,24.52,24.55,94200.0
2015-10-26 12:50:00,24.55,24.56,24.51,24.52,49650.0,24.55,24.56,24.51,24.52,49650.0
2015-10-26 12:55:00,24.52,24.56,24.52,24.55,91572.0,24.52,24.56,24.52,24.55,91572.0
2015-10-26 13:00:00,24.56,24.56,24.52,24.54,98610.0,24.56,24.56,24.52,24.54,98610.0
2015-10-26 13:05:00,24.53,24.59,24.53,24.55,107400.0,24.53,24.59,24.53,24.55,107400.0
2015-10-26 13:10:00,24.55,24.59,24.48,24.55,168240.0,24.55,24.59,24.48,24.55,168240.0
2015-10-26 13:15:00,24.55,24.61,24.52,24.56,57444.0,24.55,24.61,24.52,24.56,57444.0
2015-10-26 13:20:00,24.56,24.66,24.52,24.61,84924.0,24.56,24.66,24.52,24.61,84924.0
2015-10-26 13:25:00,24.59,24.63,24.51,24.53,170196.0,24.59,24.63,24.51,24.53,170196.0
2015-10-26 13:30:00,24.53,24.55,24.44,24.49,109188.0,24.53,24.55,24.44,24.49,109188.0
2015-10-26 13:35:00,24.47,24.53,24.43,24.48,164490.0,24.47,24.53,24.43,24.48,164490.0
2015-10-26 13:40:00,24.48,24.5,24.43,24.43,95472.0,24.48,24.5,24.43,24.43,95472.0
2015-10-26 13:45:00,24.44,24.45,24.38,24.41,80358.0,24.44,24.45,24.38,24.41,80358.0
2015-10-26 13:50:00,24.42,24.42,24.34,24.36,171996.0,24.42,24.42,24.34,24.36,171996.0
2015-10-26 13:55:00,24.36,24.37,24.28,24.34,123240.0,24.36,24.37,24.28,24.34,123240.0
2015-10-26 14:00:00,24.34,24.52,24.34,24.51,83400.0,24.34,24.52,24.34,24.51,83400.0
2015-10-26 14:05:00,24.51,24.53,24.5,24.51,86604.0,24.51,24.53,24.5,24.51,86604.0
2015-10-26 14:10:00,24.51,24.53,24.49,24.53,84144.0,24.51,24.53,24.49,24.53,84144.0
2015-10-26 14:15:00,24.52,24.55,24.52,24.53,111618.0,24.52,24.55,24.52,24.53,111618.0
2015-10-26 14:20:00,24.53,24.53,24.45,24.45,137136.0,24.53,24.53,24.45,24.45,137136.0
2015-10-26 14:25:00,24.45,24.48,24.39,24.44,93654.0,24.45,24.48,24.39,24.44,93654.0
2015-10-26 14:30:00,24.44,24.52,24.44,24.5,87264.0,24.44,24.52,24.44,24.5,87264.0
2015-10-26 14:35:00,24.49,24.53,24.45,24.5,109140.0,24.49,24.53,24.45,24.5,109140.0
2015-10-26 14:40:00,24.5,24.55,24.49,24.55,68394.0,24.5,24.55,24.49,24.55,68394.0
2015-10-26 14:45:00,24.55,24.59,24.54,24.54,43776.0,24.55,24.59,24.54,24.54,43776.0
2015-10-26 14:50:00,24.52,24.57,24.49,24.52,153594.0,24.52,24.57,24.49,24.52,153594.0
2015-10-26 14:55:00,24.51,24.61,24.48,24.6,115980.0,24.51,24.61,24.48,24.6,115980.0
2015-10-26 15:00:00,24.6,24.6,24.51,24.55,129096.0,24.6,24.6,24.51,24.55,129096.0
2015-10-26 15:05:00,24.54,24.57,24.54,24.55,106500.0,24.54,24.57,24.54,24.55,106500.0
2015-10-26 15:10:00,24.55,24.55,24.43,24.43,141192.0,24.55,24.55,24.43,24.43,141192.0
2015-10-26 15:15:00,24.45,24.55,24.45,24.52,191280.0,24.45,24.55,24.45,24.52,191280.0
2015-10-26 15:20:00,24.5,24.53,24.48,24.51,67914.0,24.5,24.53,24.48,24.51,67914.0
2015-10-26 15:25:00,24.51,24.54,24.47,24.52,132780.0,24.51,24.54,24.47,24.52,132780.0
2015-10-26 15:30:00,24.51,24.53,24.42,24.43,72090.0,24.51,24.53,24.42,24.43,72090.0
2015-10-26 15:35:00,24.42,24.5,24.42,24.44,124062.0,24.42,24.5,24.42,24.44,124062.0
2015-10-26 15:40:00,24.45,24.5,24.39,24.39,155604.0,24.45,24.5,24.39,24.39,155604.0
2015-10-26 15:45:00,24.39,24.49,24.39,24.46,183072.0,24.39,24.49,24.39,24.46,183072.0
2015-10-26 15:50:00,24.46,24.48,24.44,24.48,201516.0,24.46,24.48,24.44,24.48,201516.0
2015-10-26 15:55:00,24.48,24.5,24.46,24.48,417672.0,24.48,24.5,24.46,24.48,417672.0
2015-10-27 09:30:00,25.92,26.14,25.67,25.87,644844.0,25.92,26.14,25.67,25.87,644844.0
2015-10-27 09:35:00,25.89,25.96,25.4,25.68,655434.0,25.89,25.96,25.4,25.68,655434.0
2015-10-27 09:40:00,25.67,25.72,25.56,25.6,542502.0,25.67,25.72,25.56,25.6,542502.0
2015-10-27 09:45:00,25.61,26.0,25.59,25.88,413514.0,25.61,26.0,25.59,25.88,413514.0
2015-10-27 09:50:00,25.83,25.9,25.52,25.68,463056.0,25.83,25.9,25.52,25.68,463056.0
2015-10-27 09:55:00,25.66,25.97,25.63,25.79,379002.0,25.66,25.97,25.63,25.79,379002.0
2015-10-27 10:00:00,25.81,25.82,25.6,25.73,250626.0,25.81,25.82,25.6,25.73,250626.0
2015-10-27 10:05:00,25.73,25.87,25.69,25.76,504690.0,25.73,25.87,25.69,25.76,504690.0
2015-10-27 10:10:00,25.78,25.92,25.76,25.89,445392.0,25.78,25.92,25.76,25.89,445392.0
2015-10-27 10:15:00,25.88,25.9,25.79,25.79,358392.0,25.88,25.9,25.79,25.79,358392.0
2015-10-27 10:20:00,25.76,25.8,25.58,25.59,282318.0,25.76,25.8,25.58,25.59,282318.0
2015-10-27 10:25:00,25.59,25.76,25.55,25.62,389832.0,25.59,25.76,25.55,25.62,389832.0
2015-10-27 10:30:00,25.61,25.67,25.59,25.59,78786.0,25.61,25.67,25.59,25.59,78786.0
2015-10-27 10:35:00,25.6,25.63,25.46,25.46,168144.0,25.6,25.63,25.46,25.46,168144.0
2015-10-27 10:40:00,25.5,25.57,25.33,25.56,212064.0,25.5,25.57,25.33,25.56,212064.0
2015-10-27 10:45:00,25.54,25.89,25.54,25.88,229788.0,25.54,25.89,25.54,25.88,229788.0
2015-10-27 10:50:00,25.88,25.98,25.72,25.76,161928.0,25.88,25.98,25.72,25.76,161928.0
2015-10-27 10:55:00,25.75,25.75,25.63,25.65,90516.0,25.75,25.75,25.63,25.65,90516.0
2015-10-27 11:00:00,25.68,25.72,25.55,25.72,86298.0,25.68,25.72,25.55,25.72,86298.0
2015-10-27 11:05:00,25.73,25.73,25.61,25.61,52836.0,25.73,25.73,25.61,25.61,52836.0
2015-10-27 11:10:00,25.64,25.64,25.57,25.62,82104.0,25.64,25.64,25.57,25.62,82104.0
2015-10-27 11:15:00,25.59,25.62,25.57,25.59,90054.0,25.59,25.62,25.57,25.59,90054.0
2015-10-27 11:20:00,25.61,25.63,25.55,25.58,70200.0,25.61,25.63,25.55,25.58,70200.0
2015-10-27 11:25:00,25.57,25.62,25.51,25.6,112200.0,25.57,25.62,25.51,25.6,112200.0
2015-10-27 11:30:00,25.63,25.64,25.56,25.56,74922.0,25.63,25.64,25.56,25.56,74922.0
2015-10-27 11:35:00,25.58,25.6,25.57,25.58,122694.0,25.58,25.6,25.57,25.58,122694.0
2015-10-27 11:40:00,25.6,25.63,25.59,25.62,25794.0,25.6,25.63,25.59,25.62,25794.0
2015-10-27 11:45:00,25.63,25.64,25.62,25.63,7206.0,25.63,25.64,25.62,25.63,7206.0
2015-10-27 11:50:00,25.62,25.62,25.52,25.52,118152.0,25.62,25.62,25.52,25.52,118152.0
2015-10-27 11:55:00,25.52,25.6,25.44,25.44,130416.0,25.52,25.6,25.44,25.44,130416.0
2015-10-27 12:00:00,25.47,25.52,25.35,25.37,76200.0,25.47,25.52,25.35,25.37,76200.0
2015-10-27 12:05:00,25.36,25.44,25.29,25.44,77082.0,25.36,25.44,25.29,25.44,77082.0
2015-10-27 12:10:00,25.45,25.45,25.31,25.32,37200.0,25.45,25.45,25.31,25.32,37200.0
2015-10-27 12:15:00,25.33,25.35,25.22,25.29,82788.0,25.33,25.35,25.22,25.29,82788.0
2015-10-27 12:20:00,25.3,25.3,25.19,25.2,63966.0,25.3,25.3,25.19,25.2,63966.0
2015-10-27 12:25:00,25.18,25.19,25.14,25.14,89184.0,25.18,25.19,25.14,25.14,89184.0
2015-10-27 12:30:00,25.14,25.16,25.1,25.11,48804.0,25.14,25.16,25.1,25.11,48804.0
2015-10-27 12:35:00,25.09,25.19,25.07,25.15,99012.0,25.09,25.19,25.07,25.15,99012.0
2015-10-27 12:40:00,25.15,25.16,25.04,25.1,112956.0,25.15,25.16,25.04,25.1,112956.0
2015-10-27 12:45:00,25.1,25.13,25.02,25.06,122460.0,25.1,25.13,25.02,25.06,122460.0
2015-10-27 12:50:00,25.06,25.21,25.06,25.18,39360.0,25.06,25.21,25.06,25.18,39360.0
2015-10-27 12:55:00,25.18,25.23,25.15,25.23,30174.0,25.18,25.23,25.15,25.23,30174.0
2015-10-27 13:00:00,25.22,25.25,25.13,25.14,64152.0,25.22,25.25,25.13,25.14,64152.0
2015-10-27 13:05:00,25.15,25.15,25.03,25.03,105780.0,25.15,25.15,25.03,25.03,105780.0
2015-10-27 13:10:00,25.03,25.03,24.91,24.91,66498.0,25.03,25.03,24.91,24.91,66498.0
2015-10-27 13:15:00,24.92,25.1,24.88,25.09,236412.0,24.92,25.1,24.88,25.09,236412.0
2015-10-27 13:20:00,25.1,25.11,25.04,25.04,46800.0,25.1,25.11,25.04,25.04,46800.0
2015-10-27 13:25:00,25.03,25.03,24.92,24.94,94752.0,25.03,25.03,24.92,24.94,94752.0
2015-10-27 13:30:00,24.94,25.03,24.93,24.93,219348.0,24.94,25.03,24.93,24.93,219348.0
2015-10-27 13:35:00,24.94,25.02,24.9,25.02,145758.0,24.94,25.02,24.9,25.02,145758.0
2015-10-27 13:40:00,25.0,25.04,25.0,25.02,73158.0,25.0,25.04,25.0,25.02,73158.0
2015-10-27 13:45:00,25.02,25.03,24.99,25.01,106014.0,25.02,25.03,24.99,25.01,106014.0
2015-10-27 13:50:00,25.01,25.04,25.0,25.01,59580.0,25.01,25.04,25.0,25.01,59580.0
2015-10-27 13:55:00,25.01,25.14,25.0,25.11,67950.0,25.01,25.14,25.0,25.11,67950.0
2015-10-27 14:00:00,25.11,25.12,25.06,25.12,59586.0,25.11,25.12,25.06,25.12,59586.0
2015-10-27 14:05:00,25.1,25.14,25.06,25.06,120720.0,25.1,25.14,25.06,25.06,120720.0
2015-10-27 14:10:00,25.06,25.08,25.01,25.05,101766.0,25.06,25.08,25.01,25.05,101766.0
2015-10-27 14:15:00,25.06,25.06,25.01,25.03,71820.0,25.06,25.06,25.01,25.03,71820.0
2015-10-27 14:20:00,25.03,25.06,25.01,25.01,64566.0,25.03,25.06,25.01,25.01,64566.0
2015-10-27 14:25:00,24.99,25.01,24.97,24.98,59574.0,24.99,25.01,24.97,24.98,59574.0
2015-10-27 14:30:00,24.98,24.99,24.93,24.96,289500.0,24.98,24.99,24.93,24.96,289500.0
2015-10-27 14:35:00,24.96,25.06,24.96,25.06,47970.0,24.96,25.06,24.96,25.06,47970.0
2015-10-27 14:40:00,25.05,25.07,24.98,25.01,74586.0,25.05,25.07,24.98,25.01,74586.0
2015-10-27 14:45:00,25.02,25.07,25.0,25.06,31032.0,25.02,25.07,25.0,25.06,31032.0
2015-10-27 14:50:00,25.07,25.23,25.07,25.21,185748.0,25.07,25.23,25.07,25.21,185748.0
2015-10-27 14:55:00,25.19,25.25,25.19,25.22,104070.0,25.19,25.25,25.19,25.22,104070.0
2015-10-27 15:00:00,25.22,25.29,25.14,25.15,96054.0,25.22,25.29,25.14,25.15,96054.0
2015-10-27 15:05:00,25.14,25.16,25.06,25.06,74976.0,25.14,25.16,25.06,25.06,74976.0
2015-10-27 15:10:00,25.06,25.11,25.04,25.08,105912.0,25.06,25.11,25.04,25.08,105912.0
2015-10-27 15:15:00,25.08,25.09,25.01,25.01,126378.0,25.08,25.09,25.01,25.01,126378.0
2015-10-27 15:20:00,25.0,25.07,24.97,25.02,142572.0,25.0,25.07,24.97,25.02,142572.0
2015-10-27 15:25:00,25.02,25.1,25.02,25.1,85410.0,25.02,25.1,25.02,25.1,85410.0
2015-10-27 15:30:00,25.12,25.19,25.11,25.16,257982.0,25.12,25.19,25.11,25.16,257982.0
2015-10-27 15:35:00,25.16,25.19,25.15,25.18,231834.0,25.16,25.19,25.15,25.18,231834.0
2015-10-27 15:40:00,25.17,25.18,25.16,25.18,216636.0,25.17,25.18,25.16,25.18,216636.0
2015-10-27 15:45:00,25.18,25.19,25.16,25.18,227454.0,25.18,25.19,25.16,25.18,227454.0
2015-10-27 15:50:00,25.17,25.18,25.12,25.14,308658.0,25.17,25.18,25.12,25.14,308658.0
2015-10-27 15:55:00,25.14,25.17,25.13,25.16,473334.0,25.14,25.17,25.13,25.16,473334.0
2015-10-28 09:30:00,25.15,25.17,24.96,25.03,119112.0,25.15,25.17,24.96,25.03,119112.0
2015-10-28 09:35:00,25.0,25.05,25.0,25.02,93708.0,25.0,25.05,25.0,25.02,93708.0
2015-10-28 09:40:00,25.0,25.1,24.96,25.1,123696.0,25.0,25.1,24.96,25.1,123696.0
2015-10-28 09:45:00,25.1,25.2,25.1,25.18,59178.0,25.1,25.2,25.1,25.18,59178.0
2015-10-28 09:50:00,25.19,25.24,25.17,25.17,28200.0,25.19,25.24,25.17,25.17,28200.0
2015-10-28 09:55:00,25.18,25.22,25.16,25.18,84576.0,25.18,25.22,25.16,25.18,84576.0
2015-10-28 10:00:00,25.18,25.24,25.13,25.13,64470.0,25.18,25.24,25.13,25.13,64470.0
2015-10-28 10:05:00,25.11,25.13,25.05,25.06,77274.0,25.11,25.13,25.05,25.06,77274.0
2015-10-28 10:10:00,25.05,25.07,25.0,25.0,42108.0,25.05,25.07,25.0,25.0,42108.0
2015-10-28 10:15:00,25.0,25.03,25.0,25.0,78000.0,25.0,25.03,25.0,25.0,78000.0
2015-10-28 10:20:00,25.0,25.05,24.99,25.05,53700.0,25.0,25.05,24.99,25.05,53700.0
2015-10-28 10:25:00,25.04,25.05,25.0,25.02,33300.0,25.04,25.05,25.0,25.02,33300.0
2015-10-28 10:30:00,25.02,25.04,25.0,25.0,36804.0,25.02,25.04,25.0,25.0,36804.0
2015-10-28 10:35:00,25.02,25.05,25.02,25.02,34800.0,25.02,25.05,25.02,25.02,34800.0
2015-10-28 10:40:00,25.02,25.11,25.02,25.11,46200.0,25.02,25.11,25.02,25.11,46200.0
2015-10-28 10:45:00,25.11,25.13,25.1,25.11,39840.0,25.11,25.13,25.1,25.11,39840.0
2015-10-28 10:50:00,25.12,25.18,25.12,25.18,34800.0,25.12,25.18,25.12,25.18,34800.0
2015-10-28 10:55:00,25.18,25.21,25.15,25.21,70662.0,25.18,25.21,25.15,25.21,70662.0
2015-10-28 11:00:00,25.22,25.22,25.18,25.18,53202.0,25.22,25.22,25.18,25.18,53202.0
2015-10-28 11:05:00,25.18,25.18,25.15,25.17,42234.0,25.18,25.18,25.15,25.17,42234.0
2015-10-28 11:10:00,25.18,25.24,25.18,25.24,173808.0,25.18,25.24,25.18,25.24,173808.0
2015-10-28 11:15:00,25.24,25.24,25.18,25.18,91398.0,25.24,25.24,25.18,25.18,91398.0
2015-10-28 11:20:00,25.17,25.21,25.16,25.17,78996.0,25.17,25.21,25.16,25.17,78996.0
2015-10-28 11:25:00,25.17,25.19,25.17,25.19,11808.0,25.17,25.19,25.17,25.19,11808.0
2015-10-28 11:30:00,25.19,25.19,25.17,25.18,37902.0,25.19,25.19,25.17,25.18,37902.0
2015-10-28 11:35:00,25.17,25.21,25.17,25.21,37134.0,25.17,25.21,25.17,25.21,37134.0
2015-10-28 11:40:00,25.21,25.24,25.2,25.24,96546.0,25.21,25.24,25.2,25.24,96546.0
2015-10-28 11:45:00,25.25,25.31,25.24,25.31,42582.0,25.25,25.31,25.24,25.31,42582.0
2015-10-28 11:50:00,25.3,25.31,25.29,25.31,26688.0,25.3,25.31,25.29,25.31,26688.0
2015-10-28 11:55:00,25.31,25.38,25.31,25.35,55080.0,25.31,25.38,25.31,25.35,55080.0
2015-10-28 12:00:00,25.34,25.4,25.34,25.4,45606.0,25.34,25.4,25.34,25.4,45606.0
2015-10-28 12:05:00,25.4,25.4,25.36,25.36,42000.0,25.4,25.4,25.36,25.36,42000.0
2015-10-28 12:10:00,25.35,25.41,25.35,25.4,38406.0,25.35,25.41,25.35,25.4,38406.0
2015-10-28 12:15:00,25.38,25.4,25.31,25.33,77946.0,25.38,25.4,25.31,25.33,77946.0
2015-10-28 12:20:00,25.33,25.35,25.32,25.33,41100.0,25.33,25.35,25.32,25.33,41100.0
2015-10-28 12:25:00,25.33,25.33,25.26,25.29,35454.0,25.33,25.33,25.26,25.29,35454.0
2015-10-28 12:30:00,25.28,25.31,25.26,25.26,19200.0,25.28,25.31,25.26,25.26,19200.0
2015-10-28 12:35:00,25.25,25.25,25.23,25.23,27330.0,25.25,25.25,25.23,25.23,27330.0
2015-10-28 12:40:00,25.23,25.26,25.21,25.22,56772.0,25.23,25.26,25.21,25.22,56772.0
2015-10-28 12:45:00,25.22,25.28,25.22,25.25,58818.0,25.22,25.28,25.22,25.25,58818.0
2015-10-28 12:50:00,25.26,25.3,25.26,25.3,14232.0,25.26,25.3,25.26,25.3,14232.0
2015-10-28 12:55:00,25.3,25.31,25.3,25.3,1800.0,25.3,25.31,25.3,25.3,1800.0
2015-10-28 13:00:00,25.32,25.34,25.3,25.33,22800.0,25.32,25.34,25.3,25.33,22800.0
2015-10-28 13:05:00,25.34,25.34,25.33,25.33,11400.0,25.34,25.34,25.33,25.33,11400.0
2015-10-28 13:10:00,25.34,25.38,25.34,25.36,18300.0,25.34,25.38,25.34,25.36,18300.0
2015-10-28 13:15:00,25.37,25.41,25.36,25.41,34764.0,25.37,25.41,25.36,25.41,34764.0
2015-10-28 13:20:00,25.42,25.5,25.42,25.47,29808.0,25.42,25.5,25.42,25.47,29808.0
2015-10-28 13:25:00,25.5,25.5,25.47,25.47,33000.0,25.5,25.5,25.47,25.47,33000.0
2015-10-28 13:30:00,25.48,25.48,25.44,25.47,27426.0,25.48,25.48,25.44,25.47,27426.0
2015-10-28 13:35:00,25.44,25.5,25.44,25.47,44112.0,25.44,25.5,25.44,25.47,44112.0
2015-10-28 13:40:00,25.47,25.47,25.44,25.46,36276.0,25.47,25.47,25.44,25.46,36276.0
2015-10-28 13:45:00,25.46,25.51,25.46,25.5,49272.0,25.46,25.51,25.46,25.5,49272.0
2015-10-28 13:50:00,25.5,25.53,25.49,25.51,39600.0,25.5,25.53,25.49,25.51,39600.0
2015-10-28 13:55:00,25.51,25.61,25.48,25.48,80022.0,25.51,25.61,25.48,25.48,80022.0
2015-10-28 14:00:00,25.42,25.48,25.28,25.33,69720.0,25.42,25.48,25.28,25.33,69720.0
2015-10-28 14:05:00,25.33,25.34,25.28,25.33,31140.0,25.33,25.34,25.28,25.33,31140.0
2015-10-28 14:10:00,25.32,25.33,25.16,25.18,104406.0,25.32,25.33,25.16,25.18,104406.0
2015-10-28 14:15:00,25.18,25.2,25.14,25.16,41964.0,25.18,25.2,25.14,25.16,41964.0
2015-10-28 14:20:00,25.14,25.34,25.12,25.34,134016.0,25.14,25.34,25.12,25.34,134016.0
2015-10-28 14:25:00,25.33,25.37,25.3,25.32,24150.0,25.33,25.37,25.3,25.32,24150.0
2015-10-28 14:30:00,25.33,25.36,25.27,25.31,69198.0,25.33,25.36,25.27,25.31,69198.0
2015-10-28 14:35:00,25.3,25.4,25.29,25.4,39000.0,25.3,25.4,25.29,25.4,39000.0
2015-10-28 14:40:00,25.38,25.41,25.32,25.32,57780.0,25.38,25.41,25.32,25.32,57780.0
2015-10-28 14:45:00,25.33,25.45,25.33,25.45,48906.0,25.33,25.45,25.33,25.45,48906.0
2015-10-28 14:50:00,25.46,25.47,25.39,25.45,51858.0,25.46,25.47,25.39,25.45,51858.0
2015-10-28 14:55:00,25.43,25.46,25.42,25.44,66738.0,25.43,25.46,25.42,25.44,66738.0
2015-10-28 15:00:00,25.43,25.46,25.38,25.42,32370.0,25.43,25.46,25.38,25.42,32370.0
2015-10-28 15:05:00,25.41,25.5,25.41,25.47,47100.0,25.41,25.5,25.41,25.47,47100.0
2015-10-28 15:10:00,25.47,25.59,25.44,25.56,132174.0,25.47,25.59,25.44,25.56,132174.0
2015-10-28 15:15:00,25.55,25.57,25.47,25.49,50214.0,25.55,25.57,25.47,25.49,50214.0
2015-10-28 15:20:00,25.46,25.54,25.41,25.53,171282.0,25.46,25.54,25.41,25.53,171282.0
2015-10-28 15:25:00,25.53,25.62,25.52,25.53,84522.0,25.53,25.62,25.52,25.53,84522.0
2015-10-28 15:30:00,25.55,25.65,25.55,25.56,89736.0,25.55,25.65,25.55,25.56,89736.0
2015-10-28 15:35:00,25.57,25.66,25.55,25.65,142266.0,25.57,25.66,25.55,25.65,142266.0
2015-10-28 15:40:00,25.65,25.71,25.64,25.69,208386.0,25.65,25.71,25.64,25.69,208386.0
2015-10-28 15:45:00,25.69,25.72,25.65,25.66,136176.0,25.69,25.72,25.65,25.66,136176.0
2015-10-28 15:50:00,25.66,25.67,25.63,25.63,193320.0,25.66,25.67,25.63,25.63,193320.0
2015-10-28 15:55:00,25.64,25.68,25.63,25.67,339120.0,25.64,25.68,25.63,25.67,339120.0
2015-10-29 09:30:00,25.59,25.73,25.45,25.61,119208.0,25.59,25.73,25.45,25.61,119208.0
2015-10-29 09:35:00,25.61,25.76,25.61,25.76,51822.0,25.61,25.76,25.61,25.76,51822.0
2015-10-29 09:40:00,25.73,25.79,25.62,25.62,71286.0,25.73,25.79,25.62,25.62,71286.0
2015-10-29 09:45:00,25.65,25.68,25.53,25.57,78456.0,25.65,25.68,25.53,25.57,78456.0
2015-10-29 09:50:00,25.58,25.66,25.55,25.66,58422.0,25.58,25.66,25.55,25.66,58422.0
2015-10-29 09:55:00,25.63,25.67,25.61,25.66,51528.0,25.63,25.67,25.61,25.66,51528.0
2015-10-29 10:00:00,25.66,25.66,25.58,25.63,135588.0,25.66,25.66,25.58,25.63,135588.0
2015-10-29 10:05:00,25.64,25.68,25.61,25.67,33270.0,25.64,25.68,25.61,25.67,33270.0
2015-10-29 10:10:00,25.69,25.7,25.59,25.63,45312.0,25.69,25.7,25.59,25.63,45312.0
2015-10-29 10:15:00,25.63,25.76,25.62,25.68,54906.0,25.63,25.76,25.62,25.68,54906.0
2015-10-29 10:20:00,25.65,25.67,25.6,25.62,31800.0,25.65,25.67,25.6,25.62,31800.0
2015-10-29 10:25:00,25.65,25.66,25.54,25.6,87432.0,25.65,25.66,25.54,25.6,87432.0
2015-10-29 10:30:00,25.61,25.73,25.61,25.73,76740.0,25.61,25.73,25.61,25.73,76740.0
2015-10-29 10:35:00,25.71,25.74,25.67,25.67,24138.0,25.71,25.74,25.67,25.67,24138.0
2015-10-29 10:40:00,25.67,25.73,25.67,25.7,27708.0,25.67,25.73,25.67,25.7,27708.0
2015-10-29 10:45:00,25.69,25.75,25.68,25.74,45720.0,25.69,25.75,25.68,25.74,45720.0
2015-10-29 10:50:00,25.74,25.83,25.74,25.83,71268.0,25.74,25.83,25.74,25.83,71268.0
2015-10-29 10:55:00,25.83,25.83,25.81,25.83,113418.0,25.83,25.83,25.81,25.83,113418.0
2015-10-29 11:00:00,25.82,25.87,25.81,25.86,142716.0,25.82,25.87,25.81,25.86,142716.0
2015-10-29 11:05:00,25.86,25.95,25.86,25.93,79398.0,25.86,25.95,25.86,25.93,79398.0
2015-10-29 11:10:00,25.95,25.98,25.93,25.96,61980.0,25.95,25.98,25.93,25.96,61980.0
2015-10-29 11:15:00,25.96,26.0,25.96,26.0,53202.0,25.96,26.0,25.96,26.0,53202.0
2015-10-29 11:20:00,25.97,25.99,25.91,25.92,48000.0,25.97,25.99,25.91,25.92,48000.0
2015-10-29 11:25:00,25.95,25.95,25.89,25.89,34824.0,25.95,25.95,25.89,25.89,34824.0
2015-10-29 11:30:00,25.89,25.9,25.84,25.86,21864.0,25.89,25.9,25.84,25.86,21864.0
2015-10-29 11:35:00,25.86,25.86,25.81,25.85,43524.0,25.86,25.86,25.81,25.85,43524.0
2015-10-29 11:40:00,25.85,25.88,25.83,25.86,42798.0,25.85,25.88,25.83,25.86,42798.0
2015-10-29 11:45:00,25.88,25.88,25.81,25.85,39480.0,25.88,25.88,25.81,25.85,39480.0
2015-10-29 11:50:00,25.86,25.88,25.79,25.8,28308.0,25.86,25.88,25.79,25.8,28308.0
2015-10-29 11:55:00,25.8,25.85,25.79,25.85,30000.0,25.8,25.85,25.79,25.85,30000.0
2015-10-29 12:00:00,25.83,25.88,25.81,25.86,95208.0,25.83,25.88,25.81,25.86,95208.0
2015-10-29 12:05:00,25.83,25.83,25.79,25.81,26838.0,25.83,25.83,25.79,25.81,26838.0
2015-10-29 12:10:00,25.82,25.83,25.77,25.82,56880.0,25.82,25.83,25.77,25.82,56880.0
2015-10-29 12:15:00,25.82,25.84,25.82,25.83,10806.0,25.82,25.84,25.82,25.83,10806.0
2015-10-29 12:20:00,25.83,25.87,25.82,25.85,25620.0,25.83,25.87,25.82,25.85,25620.0
2015-10-29 12:25:00,25.84,25.86,25.83,25.84,36000.0,25.84,25.86,25.83,25.84,36000.0
2015-10-29 12:30:00,25.83,25.85,25.77,25.78,31632.0,25.83,25.85,25.77,25.78,31632.0
2015-10-29 12:35:00,25.79,25.8,25.76,25.77,103014.0,25.79,25.8,25.76,25.77,103014.0
2015-10-29 12:40:00,25.78,25.79,25.75,25.79,20190.0,25.78,25.79,25.75,25.79,20190.0
2015-10-29 12:45:00,25.79,25.81,25.76,25.76,67602.0,25.79,25.81,25.76,25.76,67602.0
2015-10-29 12:50:00,25.75,25.78,25.74,25.75,33426.0,25.75,25.78,25.74,25.75,33426.0
2015-10-29 12:55:00,25.77,25.78,25.76,25.77,32100.0,25.77,25.78,25.76,25.77,32100.0
2015-10-29 13:00:00,25.77,25.79,25.75,25.75,41490.0,25.77,25.79,25.75,25.75,41490.0
2015-10-29 13:05:00,25.76,25.81,25.76,25.81,16506.0,25.76,25.81,25.76,25.81,16506.0
2015-10-29 13:10:00,25.81,25.81,25.79,25.8,24678.0,25.81,25.81,25.79,25.8,24678.0
2015-10-29 13:15:00,25.8,25.8,25.73,25.75,36180.0,25.8,25.8,25.73,25.75,36180.0
2015-10-29 13:20:00,25.73,25.75,25.73,25.73,16320.0,25.73,25.75,25.73,25.73,16320.0
2015-10-29 13:25:00,25.75,25.78,25.73,25.78,23400.0,25.75,25.78,25.73,25.78,23400.0
2015-10-29 13:30:00,25.77,25.79,25.75,25.76,40632.0,25.77,25.79,25.75,25.76,40632.0
2015-10-29 13:35:00,25.75,25.75,25.72,25.73,31182.0,25.75,25.75,25.72,25.73,31182.0
2015-10-29 13:40:00,25.73,25.76,25.72,25.73,44400.0,25.73,25.76,25.72,25.73,44400.0
2015-10-29 13:45:00,25.73,25.78,25.73,25.75,18108.0,25.73,25.78,25.73,25.75,18108.0
2015-10-29 13:50:00,25.78,25.79,25.75,25.76,59172.0,25.78,25.79,25.75,25.76,59172.0
2015-10-29 13:55:00,25.78,25.79,25.75,25.77,39780.0,25.78,25.79,25.75,25.77,39780.0
2015-10-29 14:00:00,25.74,25.77,25.73,25.75,33186.0,25.74,25.77,25.73,25.75,33186.0
2015-10-29 14:05:00,25.77,25.77,25.72,25.72,40938.0,25.77,25.77,25.72,25.72,40938.0
2015-10-29 14:10:00,25.73,25.73,25.7,25.72,20292.0,25.73,25.73,25.7,25.72,20292.0
2015-10-29 14:15:00,25.72,25.75,25.71,25.75,32172.0,25.72,25.75,25.71,25.75,32172.0
2015-10-29 14:20:00,25.76,25.78,25.75,25.77,35622.0,25.76,25.78,25.75,25.77,35622.0
2015-10-29 14:25:00,25.78,25.8,25.78,25.8,38364.0,25.78,25.8,25.78,25.8,38364.0
2015-10-29 14:30:00,25.79,25.8,25.78,25.79,39252.0,25.79,25.8,25.78,25.79,39252.0
2015-10-29 14:35:00,25.79,25.79,25.74,25.75,29640.0,25.79,25.79,25.74,25.75,29640.0
2015-10-29 14:40:00,25.75,25.77,25.74,25.77,37200.0,25.75,25.77,25.74,25.77,37200.0
2015-10-29 14:45:00,25.76,25.79,25.76,25.78,47790.0,25.76,25.79,25.76,25.78,47790.0
2015-10-29 14:50:00,25.77,25.81,25.77,25.79,33684.0,25.77,25.81,25.77,25.79,33684.0
2015-10-29 14:55:00,25.8,25.81,25.78,25.78,61836.0,25.8,25.81,25.78,25.78,61836.0
2015-10-29 15:00:00,25.78,25.8,25.75,25.75,58800.0,25.78,25.8,25.75,25.75,58800.0
2015-10-29 15:05:00,25.74,25.77,25.74,25.77,59616.0,25.74,25.77,25.74,25.77,59616.0
2015-10-29 15:10:00,25.77,25.85,25.77,25.83,182178.0,25.77,25.85,25.77,25.83,182178.0
2015-10-29 15:15:00,25.84,25.86,25.82,25.83,93576.0,25.84,25.86,25.82,25.83,93576.0
2015-10-29 15:20:00,25.83,25.85,25.83,25.83,93432.0,25.83,25.85,25.83,25.83,93432.0
2015-10-29 15:25:00,25.83,25.83,25.8,25.82,124944.0,25.83,25.83,25.8,25.82,124944.0
2015-10-29 15:30:00,25.82,25.85,25.81,25.83,135240.0,25.82,25.85,25.81,25.83,135240.0
2015-10-29 15:35:00,25.82,25.86,25.82,25.82,113196.0,25.82,25.86,25.82,25.82,113196.0
2015-10-29 15:40:00,25.82,25.85,25.82,25.84,95988.0,25.82,25.85,25.82,25.84,95988.0
2015-10-29 15:45:00,25.83,25.83,25.8,25.81,162762.0,25.83,25.83,25.8,25.81,162762.0
2015-10-29 15:50:00,25.81,25.81,25.79,25.8,113130.0,25.81,25.81,25.79,25.8,113130.0
2015-10-29 15:55:00,25.79,25.83,25.76,25.83,401736.0,25.79,25.83,25.76,25.83,401736.0
2015-10-30 09:30:00,25.85,25.9,25.85,25.88,75846.0,25.85,25.9,25.85,25.88,75846.0
2015-10-30 09:35:00,25.85,26.07,25.78,26.07,43536.0,25.85,26.07,25.78,26.07,43536.0
2015-10-30 09:40:00,26.07,26.07,25.94,25.97,38100.0,26.07,26.07,25.94,25.97,38100.0
2015-10-30 09:45:00,26.06,26.06,25.95,25.98,54042.0,26.06,26.06,25.95,25.98,54042.0
2015-10-30 09:50:00,25.96,26.0,25.85,25.91,41310.0,25.96,26.0,25.85,25.91,41310.0
2015-10-30 09:55:00,25.9,25.94,25.84,25.93,168270.0,25.9,25.94,25.84,25.93,168270.0
2015-10-30 10:00:00,25.93,25.95,25.91,25.92,147588.0,25.93,25.95,25.91,25.92,147588.0
2015-10-30 10:05:00,25.92,25.93,25.86,25.86,14400.0,25.92,25.93,25.86,25.86,14400.0
2015-10-30 10:10:00,25.89,25.89,25.83,25.84,35022.0,25.89,25.89,25.83,25.84,35022.0
2015-10-30 10:15:00,25.83,25.86,25.79,25.8,27300.0,25.83,25.86,25.79,25.8,27300.0
2015-10-30 10:20:00,25.82,25.87,25.81,25.86,151452.0,25.82,25.87,25.81,25.86,151452.0
2015-10-30 10:25:00,25.81,25.81,25.74,25.74,113346.0,25.81,25.81,25.74,25.74,113346.0
2015-10-30 10:30:00,25.75,25.83,25.75,25.83,18084.0,25.75,25.83,25.75,25.83,18084.0
2015-10-30 10:35:00,25.83,25.85,25.81,25.84,27318.0,25.83,25.85,25.81,25.84,27318.0
2015-10-30 10:40:00,25.84,25.84,25.8,25.82,62646.0,25.84,25.84,25.8,25.82,62646.0
2015-10-30 10:45:00,25.83,25.85,25.79,25.84,48000.0,25.83,25.85,25.79,25.84,48000.0
2015-10-30 10:50:00,25.85,25.87,25.85,25.86,10500.0,25.85,25.87,25.85,25.86,10500.0
2015-10-30 10:55:00,25.86,25.93,25.86,25.91,49716.0,25.86,25.93,25.86,25.91,49716.0
2015-10-30 11:00:00,25.92,25.93,25.85,25.85,42846.0,25.92,25.93,25.85,25.85,42846.0
2015-10-30 11:05:00,25.85,25.86,25.76,25.79,59460.0,25.85,25.86,25.76,25.79,59460.0
2015-10-30 11:10:00,25.78,25.8,25.74,25.76,121110.0,25.78,25.8,25.74,25.76,121110.0
2015-10-30 11:15:00,25.77,25.77,25.73,25.74,41952.0,25.77,25.77,25.73,25.74,41952.0
2015-10-30 11:20:00,25.72,25.78,25.7,25.78,76200.0,25.72,25.78,25.7,25.78,76200.0
2015-10-30 11:25:00,25.78,25.82,25.77,25.82,13632.0,25.78,25.82,25.77,25.82,13632.0
2015-10-30 11:30:00,25.79,25.82,25.77,25.81,39720.0,25.79,25.82,25.77,25.81,39720.0
2015-10-30 11:35:00,25.79,25.86,25.78,25.86,25434.0,25.79,25.86,25.78,25.86,25434.0
2015-10-30 11:40:00,25.85,25.91,25.85,25.89,15000.0,25.85,25.91,25.85,25.89,15000.0
2015-10-30 11:45:00,25.88,25.89,25.86,25.89,45006.0,25.88,25.89,25.86,25.89,45006.0
2015-10-30 11:50:00,25.9,25.93,25.88,25.92,33174.0,25.9,25.93,25.88,25.92,33174.0
2015-10-30 11:55:00,25.92,25.92,25.89,25.9,42408.0,25.92,25.92,25.89,25.9,42408.0
2015-10-30 12:00:00,25.91,25.97,25.9,25.94,68820.0,25.91,25.97,25.9,25.94,68820.0
2015-10-30 12:05:00,25.93,25.95,25.9,25.9,30060.0,25.93,25.95,25.9,25.9,30060.0
2015-10-30 12:10:00,25.91,25.92,25.9,25.92,26100.0,25.91,25.92,25.9,25.92,26100.0
2015-10-30 12:15:00,25.91,25.92,25.89,25.92,28278.0,25.91,25.92,25.89,25.92,28278.0
2015-10-30 12:20:00,25.9,25.92,25.89,25.89,54600.0,25.9,25.92,25.89,25.89,54600.0
2015-10-30 12:25:00,25.9,25.91,25.87,25.87,18000.0,25.9,25.91,25.87,25.87,18000.0
2015-10-30 12:30:00,25.86,25.87,25.84,25.85,89718.0,25.86,25.87,25.84,25.85,89718.0
2015-10-30 12:35:00,25.85,25.88,25.84,25.88,32700.0,25.85,25.88,25.84,25.88,32700.0
2015-10-30 12:40:00,25.9,25.92,25.88,25.92,34146.0,25.9,25.92,25.88,25.92,34146.0
2015-10-30 12:45:00,25.92,25.95,25.91,25.94,40800.0,25.92,25.95,25.91,25.94,40800.0
2015-10-30 12:50:00,25.95,25.99,25.95,25.99,15216.0,25.95,25.99,25.95,25.99,15216.0
2015-10-30 12:55:00,25.99,26.08,25.98,26.08,167664.0,25.99,26.08,25.98,26.08,167664.0
2015-10-30 13:00:00,26.08,26.13,26.08,26.13,52914.0,26.08,26.13,26.08,26.13,52914.0
2015-10-30 13:05:00,26.13,26.16,26.13,26.16,969252.0,26.13,26.16,26.13,26.16,969252.0
2015-10-30 13:10:00,26.16,26.21,26.14,26.21,121446.0,26.16,26.21,26.14,26.21,121446.0
2015-10-30 13:15:00,26.21,26.24,26.16,26.16,99714.0,26.21,26.24,26.16,26.16,99714.0
2015-10-30 13:20:00,26.16,26.21,26.16,26.2,79476.0,26.16,26.21,26.16,26.2,79476.0
2015-10-30 13:25:00,26.2,26.25,26.2,26.21,52512.0,26.2,26.25,26.2,26.21,52512.0
2015-10-30 13:30:00,26.21,26.22,26.2,26.21,30084.0,26.21,26.22,26.2,26.21,30084.0
2015-10-30 13:35:00,26.21,26.25,26.21,26.24,73404.0,26.21,26.25,26.21,26.24,73404.0
2015-10-30 13:40:00,26.24,26.25,26.23,26.25,56694.0,26.24,26.25,26.23,26.25,56694.0
2015-10-30 13:45:00,26.25,26.31,26.24,26.26,121752.0,26.25,26.31,26.24,26.26,121752.0
2015-10-30 13:50:00,26.25,26.28,26.25,26.25,27000.0,26.25,26.28,26.25,26.25,27000.0
2015-10-30 13:55:00,26.26,26.32,26.26,26.32,29988.0,26.26,26.32,26.26,26.32,29988.0
2015-10-30 14:00:00,26.3,26.35,26.3,26.34,63594.0,26.3,26.35,26.3,26.34,63594.0
2015-10-30 14:05:00,26.35,26.35,26.33,26.35,74730.0,26.35,26.35,26.33,26.35,74730.0
2015-10-30 14:10:00,26.34,26.41,26.34,26.4,50094.0,26.34,26.41,26.34,26.4,50094.0
2015-10-30 14:15:00,26.4,26.41,26.4,26.41,41940.0,26.4,26.41,26.4,26.41,41940.0
2015-10-30 14:20:00,26.41,26.41,26.38,26.41,98460.0,26.41,26.41,26.38,26.41,98460.0
2015-10-30 14:25:00,26.4,26.4,26.35,26.35,52374.0,26.4,26.4,26.35,26.35,52374.0
2015-10-30 14:30:00,26.35,26.37,26.34,26.35,43818.0,26.35,26.37,26.34,26.35,43818.0
2015-10-30 14:35:00,26.35,26.37,26.34,26.37,51654.0,26.35,26.37,26.34,26.37,51654.0
2015-10-30 14:40:00,26.38,26.38,26.36,26.36,56028.0,26.38,26.38,26.36,26.36,56028.0
2015-10-30 14:45:00,26.37,26.39,26.36,26.37,66486.0,26.37,26.39,26.36,26.37,66486.0
2015-10-30 14:50:00,26.37,26.41,26.36,26.4,76398.0,26.37,26.41,26.36,26.4,76398.0
2015-10-30 14:55:00,26.4,26.4,26.38,26.39,67062.0,26.4,26.4,26.38,26.39,67062.0
2015-10-30 15:00:00,26.38,26.39,26.34,26.34,80106.0,26.38,26.39,26.34,26.34,80106.0
2015-10-30 15:05:00,26.34,26.34,26.31,26.32,82818.0,26.34,26.34,26.31,26.32,82818.0
2015-10-30 15:10:00,26.32,26.33,26.3,26.31,64860.0,26.32,26.33,26.3,26.31,64860.0
2015-10-30 15:15:00,26.31,26.38,26.31,26.36,100506.0,26.31,26.38,26.31,26.36,100506.0
2015-10-30 15:20:00,26.36,26.37,26.31,26.32,93600.0,26.36,26.37,26.31,26.32,93600.0
2015-10-30 15:25:00,26.32,26.33,26.29,26.29,94896.0,26.32,26.33,26.29,26.29,94896.0
2015-10-30 15:30:00,26.29,26.32,26.26,26.26,166932.0,26.29,26.32,26.26,26.26,166932.0
2015-10-30 15:35:00,26.27,26.27,26.21,26.21,176610.0,26.27,26.27,26.21,26.21,176610.0
2015-10-30 15:40:00,26.21,26.24,26.17,26.18,203790.0,26.21,26.24,26.17,26.18,203790.0
2015-10-30 15:45:00,26.18,26.25,26.17,26.24,209232.0,26.18,26.25,26.17,26.24,209232.0
2015-10-30 15:50:00,26.24,26.25,26.21,26.22,145014.0,26.24,26.25,26.21,26.22,145014.0
2015-10-30 15:55:00,26.22,26.24,26.19,26.19,353052.0,26.22,26.24,26.19,26.19,353052.0
2015-11-02 09:30:00,26.27,26.32,26.22,26.25,98508.0,26.27,26.32,26.22,26.25,98508.0
2015-11-02 09:35:00,26.25,26.29,26.19,26.27,125064.0,26.25,26.29,26.19,26.27,125064.0
2015-11-02 09:40:00,26.27,26.27,26.19,26.21,54102.0,26.27,26.27,26.19,26.21,54102.0
2015-11-02 09:45:00,26.19,26.31,26.19,26.31,23616.0,26.19,26.31,26.19,26.31,23616.0
2015-11-02 09:50:00,26.32,26.32,26.24,26.26,38256.0,26.32,26.32,26.24,26.26,38256.0
2015-11-02 09:55:00,26.24,26.25,26.18,26.25,87288.0,26.24,26.25,26.18,26.25,87288.0
2015-11-02 10:00:00,26.26,26.3,26.22,26.22,33000.0,26.26,26.3,26.22,26.22,33000.0
2015-11-02 10:05:00,26.24,26.28,26.23,26.25,72504.0,26.24,26.28,26.23,26.25,72504.0
2015-11-02 10:10:00,26.22,26.24,26.19,26.24,24720.0,26.22,26.24,26.19,26.24,24720.0
2015-11-02 10:15:00,26.24,26.29,26.18,26.26,108330.0,26.24,26.29,26.18,26.26,108330.0
2015-11-02 10:20:00,26.23,26.25,26.19,26.25,64158.0,26.23,26.25,26.19,26.25,64158.0
2015-11-02 10:25:00,26.26,26.27,26.24,26.26,22500.0,26.26,26.27,26.24,26.26,22500.0
2015-11-02 10:30:00,26.25,26.27,26.2,26.22,45360.0,26.25,26.27,26.2,26.22,45360.0
2015-11-02 10:35:00,26.25,26.25,26.18,26.2,21204.0,26.25,26.25,26.18,26.2,21204.0
2015-11-02 10:40:00,26.18,26.22,26.17,26.22,57456.0,26.18,26.22,26.17,26.22,57456.0
2015-11-02 10:45:00,26.24,26.24,26.17,26.23,52200.0,26.24,26.24,26.17,26.23,52200.0
2015-11-02 10:50:00,26.24,26.25,26.17,26.19,26280.0,26.24,26.25,26.17,26.19,26280.0
2015-11-02 10:55:00,26.17,26.25,26.17,26.25,28116.0,26.17,26.25,26.17,26.25,28116.0
2015-11-02 11:00:00,26.25,26.25,26.21,26.21,22800.0,26.25,26.25,26.21,26.21,22800.0
2015-11-02 11:05:00,26.21,26.28,26.2,26.24,33738.0,26.21,26.28,26.2,26.24,33738.0
2015-11-02 11:10:00,26.25,26.28,26.22,26.26,32754.0,26.25,26.28,26.22,26.26,32754.0
2015-11-02 11:15:00,26.25,26.28,26.21,26.26,40200.0,26.25,26.28,26.21,26.26,40200.0
2015-11-02 11:20:00,26.25,26.29,26.25,26.29,8640.0,26.25,26.29,26.25,26.29,8640.0
2015-11-02 11:25:00,26.29,26.3,26.27,26.3,49278.0,26.29,26.3,26.27,26.3,49278.0
2015-11-02 11:30:00,26.29,26.29,26.27,26.27,47160.0,26.29,26.29,26.27,26.27,47160.0
2015-11-02 11:35:00,26.28,26.3,26.25,26.3,48336.0,26.28,26.3,26.25,26.3,48336.0
2015-11-02 11:40:00,26.3,26.31,26.27,26.27,16536.0,26.3,26.31,26.27,26.27,16536.0
2015-11-02 11:45:00,26.28,26.3,26.26,26.28,45912.0,26.28,26.3,26.26,26.28,45912.0
2015-11-02 11:50:00,26.29,26.34,26.28,26.34,83862.0,26.29,26.34,26.28,26.34,83862.0
2015-11-02 11:55:00,26.34,26.4,26.33,26.4,39942.0,26.34,26.4,26.33,26.4,39942.0
2015-11-02 12:00:00,26.38,26.41,26.38,26.4,43890.0,26.38,26.41,26.38,26.4,43890.0
2015-11-02 12:05:00,26.4,26.41,26.37,26.4,38640.0,26.4,26.41,26.37,26.4,38640.0
2015-11-02 12:10:00,26.39,26.45,26.38,26.45,43398.0,26.39,26.45,26.38,26.45,43398.0
2015-11-02 12:15:00,26.46,26.47,26.45,26.47,18966.0,26.46,26.47,26.45,26.47,18966.0
2015-11-02 12:20:00,26.47,26.47,26.38,26.38,43200.0,26.47,26.47,26.38,26.38,43200.0
2015-11-02 12:25:00,26.39,26.42,26.39,26.41,18000.0,26.39,26.42,26.39,26.41,18000.0
2015-11-02 12:30:00,26.42,26.42,26.39,26.41,54084.0,26.42,26.42,26.39,26.41,54084.0
2015-11-02 12:35:00,26.41,26.41,26.4,26.41,17400.0,26.41,26.41,26.4,26.41,17400.0
2015-11-02 12:40:00,26.4,26.42,26.39,26.42,24000.0,26.4,26.42,26.39,26.42,24000.0
2015-11-02 12:45:00,26.42,26.42,26.37,26.41,46500.0,26.42,26.42,26.37,26.41,46500.0
2015-11-02 12:50:00,26.42,26.44,26.41,26.42,40200.0,26.42,26.44,26.41,26.42,40200.0
2015-11-02 12:55:00,26.42,26.43,26.39,26.39,25920.0,26.42,26.43,26.39,26.39,25920.0
2015-11-02 13:00:00,26.4,26.44,26.36,26.38,109668.0,26.4,26.44,26.36,26.38,109668.0
2015-11-02 13:05:00,26.38,26.41,26.36,26.4,49632.0,26.38,26.41,26.36,26.4,49632.0
2015-11-02 13:10:00,26.4,26.4,26.35,26.35,49752.0,26.4,26.4,26.35,26.35,49752.0
2015-11-02 13:15:00,26.36,26.36,26.33,26.36,25494.0,26.36,26.36,26.33,26.36,25494.0
2015-11-02 13:20:00,26.35,26.36,26.32,26.36,36360.0,26.35,26.36,26.32,26.36,36360.0
2015-11-02 13:25:00,26.36,26.36,26.35,26.36,41016.0,26.36,26.36,26.35,26.36,41016.0
2015-11-02 13:30:00,26.37,26.38,26.36,26.38,24000.0,26.37,26.38,26.36,26.38,24000.0
2015-11-02 13:35:00,26.36,26.37,26.33,26.34,28380.0,26.36,26.37,26.33,26.34,28380.0
2015-11-02 13:40:00,26.33,26.34,26.3,26.34,46200.0,26.33,26.34,26.3,26.34,46200.0
2015-11-02 13:45:00,26.34,26.34,26.3,26.33,29724.0,26.34,26.34,26.3,26.33,29724.0
2015-11-02 13:50:00,26.31,26.31,26.28,26.29,28290.0,26.31,26.31,26.28,26.29,28290.0
2015-11-02 13:55:00,26.31,26.32,26.3,26.32,98172.0,26.31,26.32,26.3,26.32,98172.0
2015-11-02 14:00:00,26.3,26.34,26.3,26.33,81486.0,26.3,26.34,26.3,26.33,81486.0
2015-11-02 14:05:00,26.34,26.36,26.31,26.31,48330.0,26.34,26.36,26.31,26.31,48330.0
2015-11-02 14:10:00,26.3,26.33,26.28,26.29,53976.0,26.3,26.33,26.28,26.29,53976.0
2015-11-02 14:15:00,26.3,26.3,26.27,26.28,21786.0,26.3,26.3,26.27,26.28,21786.0
2015-11-02 14:20:00,26.28,26.32,26.28,26.31,36156.0,26.28,26.32,26.28,26.31,36156.0
2015-11-02 14:25:00,26.31,26.31,26.27,26.27,36264.0,26.31,26.31,26.27,26.27,36264.0
2015-11-02 14:30:00,26.27,26.3,26.25,26.29,32964.0,26.27,26.3,26.25,26.29,32964.0
2015-11-02 14:35:00,26.31,26.31,26.27,26.3,40200.0,26.31,26.31,26.27,26.3,40200.0
2015-11-02 14:40:00,26.31,26.33,26.29,26.32,66090.0,26.31,26.33,26.29,26.32,66090.0
2015-11-02 14:45:00,26.32,26.38,26.31,26.36,28608.0,26.32,26.38,26.31,26.36,28608.0
2015-11-02 14:50:00,26.36,26.4,26.36,26.37,28800.0,26.36,26.4,26.36,26.37,28800.0
2015-11-02 14:55:00,26.37,26.4,26.36,26.39,34284.0,26.37,26.4,26.36,26.39,34284.0
2015-11-02 15:00:00,26.39,26.39,26.35,26.37,25128.0,26.39,26.39,26.35,26.37,25128.0
2015-11-02 15:05:00,26.39,26.39,26.34,26.34,33600.0,26.39,26.39,26.34,26.34,33600.0
2015-11-02 15:10:00,26.35,26.36,26.34,26.36,19800.0,26.35,26.36,26.34,26.36,19800.0
2015-11-02 15:15:00,26.34,26.36,26.3,26.32,65970.0,26.34,26.36,26.3,26.32,65970.0
2015-11-02 15:20:00,26.31,26.33,26.3,26.33,37800.0,26.31,26.33,26.3,26.33,37800.0
2015-11-02 15:25:00,26.33,26.35,26.31,26.33,44700.0,26.33,26.35,26.31,26.33,44700.0
2015-11-02 15:30:00,26.34,26.35,26.32,26.32,34800.0,26.34,26.35,26.32,26.32,34800.0
2015-11-02 15:35:00,26.32,26.32,26.28,26.31,65286.0,26.32,26.32,26.28,26.31,65286.0
2015-11-02 15:40:00,26.31,26.33,26.29,26.31,66792.0,26.31,26.33,26.29,26.31,66792.0
2015-11-02 15:45:00,26.29,26.31,26.24,26.25,55398.0,26.29,26.31,26.24,26.25,55398.0
2015-11-02 15:50:00,26.26,26.27,26.24,26.26,105270.0,26.26,26.27,26.24,26.26,105270.0
2015-11-02 15:55:00,26.25,26.26,26.21,26.25,235866.0,26.25,26.26,26.21,26.25,235866.0
2015-11-03 09:30:00,26.17,26.29,26.08,26.08,61584.0,26.17,26.29,26.08,26.08,61584.0
2015-11-03 09:35:00,25.95,26.14,25.95,26.06,24696.0,25.95,26.14,25.95,26.06,24696.0
2015-11-03 09:40:00,26.04,26.08,25.97,26.08,20898.0,26.04,26.08,25.97,26.08,20898.0
2015-11-03 09:45:00,26.09,26.1,26.01,26.07,42576.0,26.09,26.1,26.01,26.07,42576.0
2015-11-03 09:50:00,26.06,26.06,25.94,25.99,66426.0,26.06,26.06,25.94,25.99,66426.0
2015-11-03 09:55:00,25.97,26.0,25.9,25.91,47808.0,25.97,26.0,25.9,25.91,47808.0
2015-11-03 10:00:00,25.94,25.94,25.87,25.87,38322.0,25.94,25.94,25.87,25.87,38322.0
2015-11-03 10:05:00,25.89,25.95,25.85,25.91,68928.0,25.89,25.95,25.85,25.91,68928.0
2015-11-03 10:10:00,25.9,25.97,25.89,25.97,26298.0,25.9,25.97,25.89,25.97,26298.0
2015-11-03 10:15:00,25.96,26.03,25.95,26.0,39330.0,25.96,26.03,25.95,26.0,39330.0
2015-11-03 10:20:00,25.97,26.03,25.96,25.97,76506.0,25.97,26.03,25.96,25.97,76506.0
2015-11-03 10:25:00,25.97,26.14,25.97,26.12,158886.0,25.97,26.14,25.97,26.12,158886.0
2015-11-03 10:30:00,26.1,26.16,26.08,26.14,31050.0,26.1,26.16,26.08,26.14,31050.0
2015-11-03 10:35:00,26.17,26.17,26.11,26.13,37920.0,26.17,26.17,26.11,26.13,37920.0
2015-11-03 10:40:00,26.13,26.14,26.08,26.1,55416.0,26.13,26.14,26.08,26.1,55416.0
2015-11-03 10:45:00,26.1,26.1,26.04,26.06,98184.0,26.1,26.1,26.04,26.06,98184.0
2015-11-03 10:50:00,26.06,26.09,26.05,26.08,14610.0,26.06,26.09,26.05,26.08,14610.0
2015-11-03 10:55:00,26.09,26.16,26.09,26.16,25800.0,26.09,26.16,26.09,26.16,25800.0
2015-11-03 11:00:00,26.16,26.19,26.16,26.17,26700.0,26.16,26.19,26.16,26.17,26700.0
2015-11-03 11:05:00,26.18,26.21,26.17,26.18,63600.0,26.18,26.21,26.17,26.18,63600.0
2015-11-03 11:10:00,26.17,26.24,26.17,26.23,33510.0,26.17,26.24,26.17,26.23,33510.0
2015-11-03 11:15:00,26.23,26.24,26.21,26.23,49170.0,26.23,26.24,26.21,26.23,49170.0
2015-11-03 11:20:00,26.22,26.3,26.21,26.28,57810.0,26.22,26.3,26.21,26.28,57810.0
2015-11-03 11:25:00,26.28,26.32,26.26,26.32,36750.0,26.28,26.32,26.26,26.32,36750.0
2015-11-03 11:30:00,26.32,26.37,26.31,26.36,79824.0,26.32,26.37,26.31,26.36,79824.0
2015-11-03 11:35:00,26.37,26.42,26.37,26.42,38400.0,26.37,26.42,26.37,26.42,38400.0
2015-11-03 11:40:00,26.42,26.43,26.4,26.42,15216.0,26.42,26.43,26.4,26.42,15216.0
2015-11-03 11:45:00,26.41,26.41,26.31,26.31,27000.0,26.41,26.41,26.31,26.31,27000.0
2015-11-03 11:50:00,26.31,26.32,26.29,26.3,37062.0,26.31,26.32,26.29,26.3,37062.0
2015-11-03 11:55:00,26.29,26.32,26.29,26.32,18576.0,26.29,26.32,26.29,26.32,18576.0
2015-11-03 12:00:00,26.31,26.37,26.31,26.36,44184.0,26.31,26.37,26.31,26.36,44184.0
2015-11-03 12:05:00,26.34,26.39,26.34,26.39,24000.0,26.34,26.39,26.34,26.39,24000.0
2015-11-03 12:10:00,26.38,26.38,26.35,26.36,35310.0,26.38,26.38,26.35,26.36,35310.0
2015-11-03 12:15:00,26.35,26.38,26.35,26.36,27216.0,26.35,26.38,26.35,26.36,27216.0
2015-11-03 12:20:00,26.37,26.38,26.35,26.35,23316.0,26.37,26.38,26.35,26.35,23316.0
2015-11-03 12:25:00,26.35,26.38,26.34,26.37,24894.0,26.35,26.38,26.34,26.37,24894.0
2015-11-03 12:30:00,26.37,26.38,26.36,26.38,15660.0,26.37,26.38,26.36,26.38,15660.0
2015-11-03 12:35:00,26.38,26.38,26.35,26.37,26760.0,26.38,26.38,26.35,26.37,26760.0
2015-11-03 12:40:00,26.36,26.36,26.33,26.34,33396.0,26.36,26.36,26.33,26.34,33396.0
2015-11-03 12:45:00,26.35,26.35,26.32,26.33,20478.0,26.35,26.35,26.32,26.33,20478.0
2015-11-03 12:50:00,26.33,26.34,26.33,26.34,11520.0,26.33,26.34,26.33,26.34,11520.0
2015-11-03 12:55:00,26.33,26.36,26.33,26.36,12600.0,26.33,26.36,26.33,26.36,12600.0
2015-11-03 13:00:00,26.35,26.35,26.32,26.33,27690.0,26.35,26.35,26.32,26.33,27690.0
2015-11-03 13:05:00,26.34,26.37,26.33,26.35,37170.0,26.34,26.37,26.33,26.35,37170.0
2015-11-03 13:10:00,26.34,26.36,26.33,26.34,23400.0,26.34,26.36,26.33,26.34,23400.0
2015-11-03 13:15:00,26.35,26.35,26.32,26.33,18600.0,26.35,26.35,26.32,26.33,18600.0
2015-11-03 13:20:00,26.34,26.36,26.33,26.35,8400.0,26.34,26.36,26.33,26.35,8400.0
2015-11-03 13:25:00,26.34,26.35,26.29,26.29,31800.0,26.34,26.35,26.29,26.29,31800.0
2015-11-03 13:30:00,26.28,26.3,26.24,26.27,51210.0,26.28,26.3,26.24,26.27,51210.0
2015-11-03 13:35:00,26.25,26.26,26.23,26.25,35376.0,26.25,26.26,26.23,26.25,35376.0
2015-11-03 13:40:00,26.25,26.29,26.24,26.27,56028.0,26.25,26.29,26.24,26.27,56028.0
2015-11-03 13:45:00,26.27,26.28,26.25,26.26,63258.0,26.27,26.28,26.25,26.26,63258.0
2015-11-03 13:50:00,26.25,26.31,26.24,26.3,58194.0,26.25,26.31,26.24,26.3,58194.0
2015-11-03 13:55:00,26.29,26.31,26.29,26.31,15930.0,26.29,26.31,26.29,26.31,15930.0
2015-11-03 14:00:00,26.3,26.36,26.3,26.35,82080.0,26.3,26.36,26.3,26.35,82080.0
2015-11-03 14:05:00,26.35,26.41,26.34,26.41,56874.0,26.35,26.41,26.34,26.41,56874.0
2015-11-03 14:10:00,26.4,26.45,26.4,26.45,48828.0,26.4,26.45,26.4,26.45,48828.0
2015-11-03 14:15:00,26.44,26.46,26.44,26.44,68136.0,26.44,26.46,26.44,26.44,68136.0
2015-11-03 14:20:00,26.44,26.46,26.43,26.45,34788.0,26.44,26.46,26.43,26.45,34788.0
2015-11-03 14:25:00,26.45,26.49,26.44,26.49,63702.0,26.45,26.49,26.44,26.49,63702.0
2015-11-03 14:30:00,26.49,26.5,26.48,26.49,62262.0,26.49,26.5,26.48,26.49,62262.0
2015-11-03 14:35:00,26.48,26.49,26.47,26.49,52890.0,26.48,26.49,26.47,26.49,52890.0
2015-11-03 14:40:00,26.48,26.5,26.47,26.49,101778.0,26.48,26.5,26.47,26.49,101778.0
2015-11-03 14:45:00,26.49,26.5,26.47,26.49,58104.0,26.49,26.5,26.47,26.49,58104.0
2015-11-03 14:50:00,26.48,26.5,26.47,26.49,61062.0,26.48,26.5,26.47,26.49,61062.0
2015-11-03 14:55:00,26.47,26.5,26.47,26.48,69624.0,26.47,26.5,26.47,26.48,69624.0
2015-11-03 15:00:00,26.47,26.47,26.37,26.37,62064.0,26.47,26.47,26.37,26.37,62064.0
2015-11-03 15:05:00,26.37,26.38,26.33,26.35,47676.0,26.37,26.38,26.33,26.35,47676.0
2015-11-03 15:10:00,26.34,26.36,26.31,26.32,144576.0,26.34,26.36,26.31,26.32,144576.0
2015-11-03 15:15:00,26.33,26.36,26.32,26.33,36858.0,26.33,26.36,26.32,26.33,36858.0
2015-11-03 15:20:00,26.34,26.37,26.34,26.35,20118.0,26.34,26.37,26.34,26.35,20118.0
2015-11-03 15:25:00,26.35,26.39,26.34,26.38,48900.0,26.35,26.39,26.34,26.38,48900.0
2015-11-03 15:30:00,26.37,26.38,26.35,26.36,37200.0,26.37,26.38,26.35,26.36,37200.0
2015-11-03 15:35:00,26.36,26.37,26.33,26.33,40200.0,26.36,26.37,26.33,26.33,40200.0
2015-11-03 15:40:00,26.32,26.33,26.3,26.33,77598.0,26.32,26.33,26.3,26.33,77598.0
2015-11-03 15:45:00,26.31,26.35,26.31,26.32,180792.0,26.31,26.35,26.31,26.32,180792.0
2015-11-03 15:50:00,26.32,26.33,26.31,26.31,137994.0,26.32,26.33,26.31,26.31,137994.0
2015-11-03 15:55:00,26.31,26.34,26.29,26.34,265764.0,26.31,26.34,26.29,26.34,265764.0
2015-11-04 09:30:00,26.35,26.38,26.26,26.27,48780.0,26.35,26.38,26.26,26.27,48780.0
2015-11-04 09:35:00,26.37,26.42,26.37,26.41,4800.0,26.37,26.42,26.37,26.41,4800.0
2015-11-04 09:40:00,26.39,26.39,26.28,26.28,56832.0,26.39,26.39,26.28,26.28,56832.0
2015-11-04 09:45:00,26.27,26.29,26.21,26.21,12450.0,26.27,26.29,26.21,26.21,12450.0
2015-11-04 09:50:00,26.19,26.19,26.08,26.1,60276.0,26.19,26.19,26.08,26.1,60276.0
2015-11-04 09:55:00,26.13,26.13,26.1,26.13,7200.0,26.13,26.13,26.1,26.13,7200.0
2015-11-04 10:00:00,26.13,26.22,26.12,26.21,56130.0,26.13,26.22,26.12,26.21,56130.0
2015-11-04 10:05:00,26.25,26.27,26.22,26.23,17586.0,26.25,26.27,26.22,26.23,17586.0
2015-11-04 10:10:00,26.22,26.26,26.19,26.26,16800.0,26.22,26.26,26.19,26.26,16800.0
2015-11-04 10:15:00,26.25,26.28,26.23,26.27,13140.0,26.25,26.28,26.23,26.27,13140.0
2015-11-04 10:20:00,26.3,26.3,26.27,26.29,5556.0,26.3,26.3,26.27,26.29,5556.0
2015-11-04 10:25:00,26.29,26.31,26.28,26.31,7200.0,26.29,26.31,26.28,26.31,7200.0
2015-11-04 10:30:00,26.27,26.3,26.24,26.29,12000.0,26.27,26.3,26.24,26.29,12000.0
2015-11-04 10:35:00,26.27,26.3,26.27,26.3,3600.0,26.27,26.3,26.27,26.3,3600.0
2015-11-04 10:40:00,26.28,26.28,26.21,26.22,27600.0,26.28,26.28,26.21,26.22,27600.0
2015-11-04 10:45:00,26.2,26.21,26.18,26.2,15600.0,26.2,26.21,26.18,26.2,15600.0
2015-11-04 10:50:00,26.19,26.22,26.15,26.15,60900.0,26.19,26.22,26.15,26.15,60900.0
2015-11-04 10:55:00,26.14,26.17,26.13,26.13,34800.0,26.14,26.17,26.13,26.13,34800.0
2015-11-04 11:00:00,26.13,26.13,26.09,26.09,7200.0,26.13,26.13,26.09,26.09,7200.0
2015-11-04 11:05:00,26.11,26.11,26.05,26.05,16626.0,26.11,26.11,26.05,26.05,16626.0
2015-11-04 11:10:00,26.04,26.04,25.96,25.99,32400.0,26.04,26.04,25.96,25.99,32400.0
2015-11-04 11:15:00,26.0,26.07,26.0,26.07,12654.0,26.0,26.07,26.0,26.07,12654.0
2015-11-04 11:20:00,26.07,26.13,26.07,26.12,67290.0,26.07,26.13,26.07,26.12,67290.0
2015-11-04 11:25:00,26.1,26.13,26.08,26.08,10200.0,26.1,26.13,26.08,26.08,10200.0
2015-11-04 11:30:00,26.1,26.12,26.07,26.09,13290.0,26.1,26.12,26.07,26.09,13290.0
2015-11-04 11:35:00,26.09,26.13,26.07,26.13,10800.0,26.09,26.13,26.07,26.13,10800.0
2015-11-04 11:40:00,26.11,26.18,26.1,26.15,27000.0,26.11,26.18,26.1,26.15,27000.0
2015-11-04 11:45:00,26.17,26.21,26.15,26.21,10740.0,26.17,26.21,26.15,26.21,10740.0
2015-11-04 11:50:00,26.19,26.24,26.17,26.24,18126.0,26.19,26.24,26.17,26.24,18126.0
2015-11-04 11:55:00,26.23,26.25,26.22,26.24,8400.0,26.23,26.25,26.22,26.24,8400.0
2015-11-04 12:00:00,26.25,26.27,26.23,26.27,8700.0,26.25,26.27,26.23,26.27,8700.0
2015-11-04 12:05:00,26.26,26.28,26.25,26.26,49944.0,26.26,26.28,26.25,26.26,49944.0
2015-11-04 12:10:00,26.25,26.29,26.25,26.27,7800.0,26.25,26.29,26.25,26.27,7800.0
2015-11-04 12:15:00,26.25,26.25,26.2,26.22,18600.0,26.25,26.25,26.2,26.22,18600.0
2015-11-04 12:20:00,26.24,26.25,26.21,26.22,61596.0,26.24,26.25,26.21,26.22,61596.0
2015-11-04 12:25:00,26.21,26.22,26.17,26.17,30552.0,26.21,26.22,26.17,26.17,30552.0
2015-11-04 12:30:00,26.17,26.22,26.17,26.17,30762.0,26.17,26.22,26.17,26.17,30762.0
2015-11-04 12:35:00,26.19,26.19,26.13,26.15,42300.0,26.19,26.19,26.13,26.15,42300.0
2015-11-04 12:40:00,26.13,26.15,26.1,26.11,38400.0,26.13,26.15,26.1,26.11,38400.0
2015-11-04 12:45:00,26.14,26.16,26.14,26.15,20100.0,26.14,26.16,26.14,26.15,20100.0
2015-11-04 12:50:00,26.14,26.17,26.13,26.14,65928.0,26.14,26.17,26.13,26.14,65928.0
2015-11-04 12:55:00,26.13,26.14,26.1,26.14,21654.0,26.13,26.14,26.1,26.14,21654.0
2015-11-04 13:00:00,26.13,26.14,26.07,26.08,15000.0,26.13,26.14,26.07,26.08,15000.0
2015-11-04 13:05:00,26.08,26.08,26.06,26.06,13500.0,26.08,26.08,26.06,26.06,13500.0
2015-11-04 13:10:00,26.06,26.09,26.06,26.07,64182.0,26.06,26.09,26.06,26.07,64182.0
2015-11-04 13:15:00,26.05,26.07,26.02,26.02,7014.0,26.05,26.07,26.02,26.02,7014.0
2015-11-04 13:20:00,26.04,26.06,26.02,26.03,97704.0,26.04,26.06,26.02,26.03,97704.0
2015-11-04 13:25:00,26.05,26.07,26.05,26.05,13200.0,26.05,26.07,26.05,26.05,13200.0
2015-11-04 13:30:00,26.07,26.07,26.04,26.04,5400.0,26.07,26.07,26.04,26.04,5400.0
2015-11-04 13:35:00,26.04,26.06,26.04,26.06,19200.0,26.04,26.06,26.04,26.06,19200.0
2015-11-04 13:40:00,26.06,26.07,26.05,26.05,42858.0,26.06,26.07,26.05,26.05,42858.0
2015-11-04 13:45:00,26.05,26.05,26.03,26.03,7542.0,26.05,26.05,26.03,26.03,7542.0
2015-11-04 13:50:00,26.03,26.04,26.02,26.03,2400.0,26.03,26.04,26.02,26.03,2400.0
2015-11-04 13:55:00,26.04,26.04,26.02,26.03,36066.0,26.04,26.04,26.02,26.03,36066.0
2015-11-04 14:00:00,26.02,26.02,26.0,26.02,21420.0,26.02,26.02,26.0,26.02,21420.0
2015-11-04 14:05:00,26.02,26.05,26.02,26.05,23700.0,26.02,26.05,26.02,26.05,23700.0
2015-11-04 14:10:00,26.05,26.07,26.04,26.07,44064.0,26.05,26.07,26.04,26.07,44064.0
2015-11-04 14:15:00,26.06,26.07,26.04,26.05,21006.0,26.06,26.07,26.04,26.05,21006.0
2015-11-04 14:20:00,26.06,26.06,26.04,26.04,58206.0,26.06,26.06,26.04,26.04,58206.0
2015-11-04 14:25:00,26.03,26.08,26.03,26.08,50238.0,26.03,26.08,26.03,26.08,50238.0
2015-11-04 14:30:00,26.08,26.13,26.07,26.13,22458.0,26.08,26.13,26.07,26.13,22458.0
2015-11-04 14:35:00,26.12,26.17,26.12,26.14,22116.0,26.12,26.17,26.12,26.14,22116.0
2015-11-04 14:40:00,26.13,26.14,26.1,26.11,27510.0,26.13,26.14,26.1,26.11,27510.0
2015-11-04 14:45:00,26.1,26.12,26.09,26.1,15600.0,26.1,26.12,26.09,26.1,15600.0
2015-11-04 14:50:00,26.09,26.09,26.07,26.08,35124.0,26.09,26.09,26.07,26.08,35124.0
2015-11-04 14:55:00,26.08,26.11,26.08,26.08,22950.0,26.08,26.11,26.08,26.08,22950.0
2015-11-04 15:00:00,26.1,26.1,26.06,26.07,25200.0,26.1,26.1,26.06,26.07,25200.0
2015-11-04 15:05:00,26.08,26.09,26.06,26.07,10914.0,26.08,26.09,26.06,26.07,10914.0
2015-11-04 15:10:00,26.06,26.07,26.05,26.06,18600.0,26.06,26.07,26.05,26.06,18600.0
2015-11-04 15:15:00,26.06,26.07,26.04,26.05,26436.0,26.06,26.07,26.04,26.05,26436.0
2015-11-04 15:20:00,26.07,26.07,26.05,26.06,18126.0,26.07,26.07,26.05,26.06,18126.0
2015-11-04 15:25:00,26.07,26.08,26.07,26.07,24786.0,26.07,26.08,26.07,26.07,24786.0
2015-11-04 15:30:00,26.06,26.08,26.05,26.05,27204.0,26.06,26.08,26.05,26.05,27204.0
2015-11-04 15:35:00,26.05,26.06,26.04,26.06,20040.0,26.05,26.06,26.04,26.06,20040.0
2015-11-04 15:40:00,26.07,26.07,26.03,26.03,20790.0,26.07,26.07,26.03,26.03,20790.0
2015-11-04 15:45:00,26.03,26.04,26.01,26.03,37590.0,26.03,26.04,26.01,26.03,37590.0
2015-11-04 15:50:00,26.02,26.03,26.0,26.0,95724.0,26.02,26.03,26.0,26.0,95724.0
2015-11-04 15:55:00,26.0,26.07,26.0,26.07,147786.0,26.0,26.07,26.0,26.07,147786.0
2015-11-05 09:30:00,26.0,26.13,26.0,26.07,89940.0,26.0,26.13,26.0,26.07,89940.0
2015-11-05 09:35:00,26.13,26.33,26.13,26.23,35892.0,26.13,26.33,26.13,26.23,35892.0
2015-11-05 09:40:00,26.27,26.29,26.23,26.23,25974.0,26.27,26.29,26.23,26.23,25974.0
2015-11-05 09:45:00,26.24,26.29,26.22,26.29,42474.0,26.24,26.29,26.22,26.29,42474.0
2015-11-05 09:50:00,26.29,26.29,26.25,26.26,32796.0,26.29,26.29,26.25,26.26,32796.0
2015-11-05 09:55:00,26.28,26.37,26.28,26.37,26400.0,26.28,26.37,26.28,26.37,26400.0
2015-11-05 10:00:00,26.38,26.43,26.33,26.35,63096.0,26.38,26.43,26.33,26.35,63096.0
2015-11-05 10:05:00,26.36,26.38,26.33,26.35,61068.0,26.36,26.38,26.33,26.35,61068.0
2015-11-05 10:10:00,26.33,26.34,26.21,26.21,31470.0,26.33,26.34,26.21,26.21,31470.0
2015-11-05 10:15:00,26.18,26.26,26.18,26.2,20400.0,26.18,26.26,26.18,26.2,20400.0
2015-11-05 10:20:00,26.18,26.25,26.16,26.25,22122.0,26.18,26.25,26.16,26.25,22122.0
2015-11-05 10:25:00,26.26,26.26,26.19,26.23,31458.0,26.26,26.26,26.19,26.23,31458.0
2015-11-05 10:30:00,26.21,26.21,26.11,26.15,35700.0,26.21,26.21,26.11,26.15,35700.0
2015-11-05 10:35:00,26.15,26.2,26.11,26.13,52536.0,26.15,26.2,26.11,26.13,52536.0
2015-11-05 10:40:00,26.11,26.13,26.08,26.09,28326.0,26.11,26.13,26.08,26.09,28326.0
2015-11-05 10:45:00,26.07,26.15,26.07,26.1,40890.0,26.07,26.15,26.07,26.1,40890.0
2015-11-05 10:50:00,26.12,26.15,26.11,26.14,19644.0,26.12,26.15,26.11,26.14,19644.0
2015-11-05 10:55:00,26.16,26.17,26.11,26.12,68994.0,26.16,26.17,26.11,26.12,68994.0
2015-11-05 11:00:00,26.13,26.16,26.11,26.16,14400.0,26.13,26.16,26.11,26.16,14400.0
2015-11-05 11:05:00,26.15,26.19,26.14,26.17,57558.0,26.15,26.19,26.14,26.17,57558.0
2015-11-05 11:10:00,26.18,26.26,26.17,26.22,80700.0,26.18,26.26,26.17,26.22,80700.0
2015-11-05 11:15:00,26.27,26.31,26.26,26.31,12684.0,26.27,26.31,26.26,26.31,12684.0
2015-11-05 11:20:00,26.32,26.36,26.32,26.35,26208.0,26.32,26.36,26.32,26.35,26208.0
2015-11-05 11:25:00,26.36,26.39,26.35,26.37,12000.0,26.36,26.39,26.35,26.37,12000.0
2015-11-05 11:30:00,26.37,26.38,26.35,26.37,31200.0,26.37,26.38,26.35,26.37,31200.0
2015-11-05 11:35:00,26.38,26.39,26.35,26.38,42240.0,26.38,26.39,26.35,26.38,42240.0
2015-11-05 11:40:00,26.36,26.41,26.35,26.41,10800.0,26.36,26.41,26.35,26.41,10800.0
2015-11-05 11:45:00,26.39,26.44,26.37,26.44,50592.0,26.39,26.44,26.37,26.44,50592.0
2015-11-05 11:50:00,26.44,26.44,26.36,26.36,32184.0,26.44,26.44,26.36,26.36,32184.0
2015-11-05 11:55:00,26.36,26.38,26.35,26.35,7200.0,26.36,26.38,26.35,26.35,7200.0
2015-11-05 12:00:00,26.38,26.38,26.33,26.33,105024.0,26.38,26.38,26.33,26.33,105024.0
2015-11-05 12:05:00,26.33,26.38,26.33,26.36,19518.0,26.33,26.38,26.33,26.36,19518.0
2015-11-05 12:10:00,26.37,26.37,26.33,26.33,13800.0,26.37,26.37,26.33,26.33,13800.0
2015-11-05 12:15:00,26.32,26.33,26.27,26.27,42036.0,26.32,26.33,26.27,26.27,42036.0
2015-11-05 12:20:00,26.29,26.29,26.26,26.26,13530.0,26.29,26.29,26.26,26.26,13530.0
2015-11-05 12:25:00,26.25,26.31,26.24,26.3,25116.0,26.25,26.31,26.24,26.3,25116.0
2015-11-05 12:30:00,26.3,26.3,26.24,26.24,13200.0,26.3,26.3,26.24,26.24,13200.0
2015-11-05 12:35:00,26.25,26.27,26.23,26.27,15468.0,26.25,26.27,26.23,26.27,15468.0
2015-11-05 12:40:00,26.28,26.32,26.28,26.29,17640.0,26.28,26.32,26.28,26.29,17640.0
2015-11-05 12:45:00,26.3,26.31,26.25,26.31,77718.0,26.3,26.31,26.25,26.31,77718.0
2015-11-05 12:50:00,26.31,26.34,26.31,26.34,16800.0,26.31,26.34,26.31,26.34,16800.0
2015-11-05 12:55:00,26.33,26.36,26.33,26.35,17340.0,26.33,26.36,26.33,26.35,17340.0
2015-11-05 13:00:00,26.35,26.36,26.33,26.36,9660.0,26.35,26.36,26.33,26.36,9660.0
2015-11-05 13:05:00,26.35,26.35,26.33,26.35,16920.0,26.35,26.35,26.33,26.35,16920.0
2015-11-05 13:10:00,26.34,26.36,26.33,26.36,13800.0,26.34,26.36,26.33,26.36,13800.0
2015-11-05 13:15:00,26.35,26.37,26.34,26.34,59640.0,26.35,26.37,26.34,26.34,59640.0
2015-11-05 13:20:00,26.36,26.38,26.35,26.35,27330.0,26.36,26.38,26.35,26.35,27330.0
2015-11-05 13:25:00,26.35,26.39,26.33,26.34,34026.0,26.35,26.39,26.33,26.34,34026.0
2015-11-05 13:30:00,26.35,26.38,26.34,26.38,8676.0,26.35,26.38,26.34,26.38,8676.0
2015-11-05 13:35:00,26.38,26.38,26.34,26.35,19800.0,26.38,26.38,26.34,26.35,19800.0
2015-11-05 13:40:00,26.35,26.35,26.3,26.32,27018.0,26.35,26.35,26.3,26.32,27018.0
2015-11-05 13:45:00,26.29,26.31,26.25,26.25,9504.0,26.29,26.31,26.25,26.25,9504.0
2015-11-05 13:50:00,26.24,26.27,26.23,26.27,27600.0,26.24,26.27,26.23,26.27,27600.0
2015-11-05 13:55:00,26.26,26.33,26.26,26.32,30600.0,26.26,26.33,26.26,26.32,30600.0
2015-11-05 14:00:00,26.32,26.36,26.32,26.36,14400.0,26.32,26.36,26.32,26.36,14400.0
2015-11-05 14:05:00,26.36,26.36,26.34,26.34,49752.0,26.36,26.36,26.34,26.34,49752.0
2015-11-05 14:10:00,26.33,26.35,26.3,26.34,64062.0,26.33,26.35,26.3,26.34,64062.0
2015-11-05 14:15:00,26.33,26.35,26.29,26.29,27258.0,26.33,26.35,26.29,26.29,27258.0
2015-11-05 14:20:00,26.3,26.33,26.29,26.33,22380.0,26.3,26.33,26.29,26.33,22380.0
2015-11-05 14:25:00,26.32,26.36,26.31,26.36,28002.0,26.32,26.36,26.31,26.36,28002.0
2015-11-05 14:30:00,26.37,26.38,26.29,26.3,42960.0,26.37,26.38,26.29,26.3,42960.0
2015-11-05 14:35:00,26.31,26.32,26.29,26.3,35766.0,26.31,26.32,26.29,26.3,35766.0
2015-11-05 14:40:00,26.29,26.35,26.29,26.34,31350.0,26.29,26.35,26.29,26.34,31350.0
2015-11-05 14:45:00,26.34,26.39,26.33,26.35,54600.0,26.34,26.39,26.33,26.35,54600.0
2015-11-05 14:50:00,26.34,26.37,26.34,26.36,23400.0,26.34,26.37,26.34,26.36,23400.0
2015-11-05 14:55:00,26.37,26.39,26.35,26.39,43404.0,26.37,26.39,26.35,26.39,43404.0
2015-11-05 15:00:00,26.38,26.44,26.38,26.4,30600.0,26.38,26.44,26.38,26.4,30600.0
2015-11-05 15:05:00,26.41,26.42,26.39,26.42,33000.0,26.41,26.42,26.39,26.42,33000.0
2015-11-05 15:10:00,26.43,26.46,26.41,26.41,55314.0,26.43,26.46,26.41,26.41,55314.0
2015-11-05 15:15:00,26.43,26.49,26.43,26.47,62094.0,26.43,26.49,26.43,26.47,62094.0
2015-11-05 15:20:00,26.49,26.49,26.46,26.48,35892.0,26.49,26.49,26.46,26.48,35892.0
2015-11-05 15:25:00,26.48,26.58,26.48,26.57,319254.0,26.48,26.58,26.48,26.57,319254.0
2015-11-05 15:30:00,26.57,26.57,26.5,26.5,90612.0,26.57,26.57,26.5,26.5,90612.0
2015-11-05 15:35:00,26.5,26.5,26.44,26.44,89166.0,26.5,26.5,26.44,26.44,89166.0
2015-11-05 15:40:00,26.44,26.5,26.44,26.5,86622.0,26.44,26.5,26.44,26.5,86622.0
2015-11-05 15:45:00,26.49,26.5,26.44,26.45,93954.0,26.49,26.5,26.44,26.45,93954.0
2015-11-05 15:50:00,26.45,26.5,26.44,26.46,158868.0,26.45,26.5,26.44,26.46,158868.0
2015-11-05 15:55:00,26.46,26.47,26.44,26.45,280212.0,26.46,26.47,26.44,26.45,280212.0
2015-11-06 09:30:00,26.43,26.46,26.21,26.29,52764.0,26.43,26.46,26.21,26.29,52764.0
2015-11-06 09:35:00,26.29,26.31,26.19,26.28,18000.0,26.29,26.31,26.19,26.28,18000.0
2015-11-06 09:40:00,26.24,26.29,26.24,26.24,4800.0,26.24,26.29,26.24,26.24,4800.0
2015-11-06 09:45:00,26.25,26.28,26.13,26.15,43140.0,26.25,26.28,26.13,26.15,43140.0
2015-11-06 09:50:00,26.11,26.15,26.1,26.12,33708.0,26.11,26.15,26.1,26.12,33708.0
2015-11-06 09:55:00,26.11,26.12,26.04,26.06,111570.0,26.11,26.12,26.04,26.06,111570.0
2015-11-06 10:00:00,26.04,26.09,26.01,26.01,27906.0,26.04,26.09,26.01,26.01,27906.0
2015-11-06 10:05:00,26.01,26.03,25.97,26.0,36300.0,26.01,26.03,25.97,26.0,36300.0
2015-11-06 10:10:00,26.02,26.03,25.95,25.97,166620.0,26.02,26.03,25.95,25.97,166620.0
2015-11-06 10:15:00,25.96,26.0,25.96,25.99,25482.0,25.96,26.0,25.96,25.99,25482.0
2015-11-06 10:20:00,25.97,26.05,25.95,26.05,83142.0,25.97,26.05,25.95,26.05,83142.0
2015-11-06 10:25:00,26.04,26.11,26.02,26.08,52026.0,26.04,26.11,26.02,26.08,52026.0
2015-11-06 10:30:00,26.09,26.11,26.05,26.08,62064.0,26.09,26.11,26.05,26.08,62064.0
2015-11-06 10:35:00,26.06,26.15,26.06,26.11,34380.0,26.06,26.15,26.06,26.11,34380.0
2015-11-06 10:40:00,26.16,26.17,26.14,26.16,55290.0,26.16,26.17,26.14,26.16,55290.0
2015-11-06 10:45:00,26.17,26.2,26.16,26.18,51120.0,26.17,26.2,26.16,26.18,51120.0
2015-11-06 10:50:00,26.17,26.24,26.17,26.19,29292.0,26.17,26.24,26.17,26.19,29292.0
2015-11-06 10:55:00,26.17,26.17,26.16,26.16,4800.0,26.17,26.17,26.16,26.16,4800.0
2015-11-06 11:00:00,26.17,26.19,26.13,26.16,18600.0,26.17,26.19,26.13,26.16,18600.0
2015-11-06 11:05:00,26.18,26.18,26.13,26.16,11400.0,26.18,26.18,26.13,26.16,11400.0
2015-11-06 11:10:00,26.14,26.16,26.11,26.12,9300.0,26.14,26.16,26.11,26.12,9300.0
2015-11-06 11:15:00,26.17,26.17,26.11,26.13,6000.0,26.17,26.17,26.11,26.13,6000.0
2015-11-06 11:20:00,26.13,26.13,26.05,26.05,14040.0,26.13,26.13,26.05,26.05,14040.0
2015-11-06 11:25:00,26.05,26.05,25.97,25.97,22800.0,26.05,26.05,25.97,25.97,22800.0
2015-11-06 11:30:00,25.99,26.06,25.99,26.04,16554.0,25.99,26.06,25.99,26.04,16554.0
2015-11-06 11:35:00,26.06,26.08,26.03,26.04,7800.0,26.06,26.08,26.03,26.04,7800.0
2015-11-06 11:40:00,26.03,26.05,26.03,26.03,35550.0,26.03,26.05,26.03,26.03,35550.0
2015-11-06 11:45:00,26.03,26.11,26.03,26.07,17400.0,26.03,26.11,26.03,26.07,17400.0
2015-11-06 11:50:00,26.08,26.12,26.08,26.11,41004.0,26.08,26.12,26.08,26.11,41004.0
2015-11-06 11:55:00,26.1,26.13,26.09,26.11,35100.0,26.1,26.13,26.09,26.11,35100.0
2015-11-06 12:00:00,26.11,26.11,26.11,26.11,0.0,26.11,26.11,26.11,26.11,0.0
2015-11-06 12:05:00,26.1,26.11,26.08,26.11,41370.0,26.1,26.11,26.08,26.11,41370.0
2015-11-06 12:10:00,26.12,26.15,26.12,26.15,20208.0,26.12,26.15,26.12,26.15,20208.0
2015-11-06 12:15:00,26.16,26.16,26.11,26.13,8400.0,26.16,26.16,26.11,26.13,8400.0
2015-11-06 12:20:00,26.14,26.14,26.09,26.09,9600.0,26.14,26.14,26.09,26.09,9600.0
2015-11-06 12:25:00,26.09,26.12,26.07,26.12,77988.0,26.09,26.12,26.07,26.12,77988.0
2015-11-06 12:30:00,26.12,26.15,26.12,26.15,19962.0,26.12,26.15,26.12,26.15,19962.0
2015-11-06 12:35:00,26.14,26.15,26.11,26.11,17520.0,26.14,26.15,26.11,26.11,17520.0
2015-11-06 12:40:00,26.11,26.13,26.11,26.13,9000.0,26.11,26.13,26.11,26.13,9000.0
2015-11-06 12:45:00,26.14,26.16,26.1,26.1,22662.0,26.14,26.16,26.1,26.1,22662.0
2015-11-06 12:50:00,26.11,26.11,26.09,26.1,4200.0,26.11,26.11,26.09,26.1,4200.0
2015-11-06 12:55:00,26.09,26.09,26.07,26.08,4200.0,26.09,26.09,26.07,26.08,4200.0
2015-11-06 13:00:00,26.09,26.13,26.08,26.13,7800.0,26.09,26.13,26.08,26.13,7800.0
2015-11-06 13:05:00,26.12,26.13,26.09,26.09,6000.0,26.12,26.13,26.09,26.09,6000.0
2015-11-06 13:10:00,26.09,26.1,26.07,26.08,56394.0,26.09,26.1,26.07,26.08,56394.0
2015-11-06 13:15:00,26.07,26.08,26.07,26.08,12600.0,26.07,26.08,26.07,26.08,12600.0
2015-11-06 13:20:00,26.07,26.1,26.07,26.08,10350.0,26.07,26.1,26.07,26.08,10350.0
2015-11-06 13:25:00,26.06,26.08,26.05,26.05,18000.0,26.06,26.08,26.05,26.05,18000.0
2015-11-06 13:30:00,26.05,26.06,26.02,26.02,13800.0,26.05,26.06,26.02,26.02,13800.0
2015-11-06 13:35:00,26.0,26.03,25.98,26.03,23136.0,26.0,26.03,25.98,26.03,23136.0
2015-11-06 13:40:00,26.04,26.05,26.01,26.02,7266.0,26.04,26.05,26.01,26.02,7266.0
2015-11-06 13:45:00,26.01,26.06,26.0,26.06,19482.0,26.01,26.06,26.0,26.06,19482.0
2015-11-06 13:50:00,26.06,26.11,26.06,26.09,20400.0,26.06,26.11,26.06,26.09,20400.0
2015-11-06 13:55:00,26.08,26.09,26.08,26.09,9000.0,26.08,26.09,26.08,26.09,9000.0
2015-11-06 14:00:00,26.09,26.14,26.08,26.12,17160.0,26.09,26.14,26.08,26.12,17160.0
2015-11-06 14:05:00,26.11,26.11,26.11,26.11,7800.0,26.11,26.11,26.11,26.11,7800.0
2015-11-06 14:10:00,26.12,26.14,26.11,26.12,40200.0,26.12,26.14,26.11,26.12,40200.0
2015-11-06 14:15:00,26.13,26.14,26.11,26.12,23130.0,26.13,26.14,26.11,26.12,23130.0
2015-11-06 14:20:00,26.12,26.15,26.12,26.14,12732.0,26.12,26.15,26.12,26.14,12732.0
2015-11-06 14:25:00,26.13,26.15,26.12,26.14,28800.0,26.13,26.15,26.12,26.14,28800.0
2015-11-06 14:30:00,26.15,26.15,26.12,26.13,10200.0,26.15,26.15,26.12,26.13,10200.0
2015-11-06 14:35:00,26.1,26.12,26.09,26.09,12066.0,26.1,26.12,26.09,26.09,12066.0
2015-11-06 14:40:00,26.09,26.09,26.06,26.06,38298.0,26.09,26.09,26.06,26.06,38298.0
2015-11-06 14:45:00,26.03,26.08,26.03,26.05,23916.0,26.03,26.08,26.03,26.05,23916.0
2015-11-06 14:50:00,26.06,26.13,26.06,26.12,66714.0,26.06,26.13,26.06,26.12,66714.0
2015-11-06 14:55:00,26.12,26.13,26.1,26.11,15744.0,26.12,26.13,26.1,26.11,15744.0
2015-11-06 15:00:00,26.1,26.14,26.09,26.13,31968.0,26.1,26.14,26.09,26.13,31968.0
2015-11-06 15:05:00,26.13,26.14,26.12,26.12,25158.0,26.13,26.14,26.12,26.12,25158.0
2015-11-06 15:10:00,26.14,26.14,26.12,26.13,25812.0,26.14,26.14,26.12,26.13,25812.0
2015-11-06 15:15:00,26.13,26.14,26.12,26.13,38850.0,26.13,26.14,26.12,26.13,38850.0
2015-11-06 15:20:00,26.13,26.14,26.12,26.14,29400.0,26.13,26.14,26.12,26.14,29400.0
2015-11-06 15:25:00,26.14,26.16,26.12,26.16,56736.0,26.14,26.16,26.12,26.16,56736.0
2015-11-06 15:30:00,26.16,26.2,26.15,26.19,49248.0,26.16,26.2,26.15,26.19,49248.0
2015-11-06 15:35:00,26.19,26.19,26.14,26.16,35820.0,26.19,26.19,26.14,26.16,35820.0
2015-11-06 15:40:00,26.14,26.17,26.14,26.15,61188.0,26.14,26.17,26.14,26.15,61188.0
2015-11-06 15:45:00,26.16,26.18,26.14,26.17,126252.0,26.16,26.18,26.14,26.17,126252.0
2015-11-06 15:50:00,26.18,26.19,26.17,26.17,118086.0,26.18,26.19,26.17,26.17,118086.0
2015-11-06 15:55:00,26.18,26.19,26.14,26.18,222732.0,26.18,26.19,26.14,26.18,222732.0
2015-11-09 09:30:00,26.18,26.21,26.06,26.07,122844.0,26.18,26.21,26.06,26.07,122844.0
2015-11-09 09:35:00,26.08,26.13,26.04,26.06,18102.0,26.08,26.13,26.04,26.06,18102.0
2015-11-09 09:40:00,26.06,26.1,26.0,26.0,49830.0,26.06,26.1,26.0,26.0,49830.0
2015-11-09 09:45:00,26.02,26.05,25.95,25.95,59730.0,26.02,26.05,25.95,25.95,59730.0
2015-11-09 09:50:00,25.93,25.93,25.88,25.88,35400.0,25.93,25.93,25.88,25.88,35400.0
2015-11-09 09:55:00,25.91,25.97,25.9,25.91,18600.0,25.91,25.97,25.9,25.91,18600.0
2015-11-09 10:00:00,25.91,25.91,25.83,25.87,27000.0,25.91,25.91,25.83,25.87,27000.0
2015-11-09 10:05:00,25.87,25.88,25.82,25.82,76206.0,25.87,25.88,25.82,25.82,76206.0
2015-11-09 10:10:00,25.84,25.86,25.81,25.86,21840.0,25.84,25.86,25.81,25.86,21840.0
2015-11-09 10:15:00,25.9,25.94,25.9,25.94,44058.0,25.9,25.94,25.9,25.94,44058.0
2015-11-09 10:20:00,25.94,25.97,25.92,25.92,29484.0,25.94,25.97,25.92,25.92,29484.0
2015-11-09 10:25:00,25.93,25.98,25.93,25.97,20400.0,25.93,25.98,25.93,25.97,20400.0
2015-11-09 10:30:00,25.95,25.95,25.92,25.92,12600.0,25.95,25.95,25.92,25.92,12600.0
2015-11-09 10:35:00,25.94,25.97,25.92,25.96,9540.0,25.94,25.97,25.92,25.96,9540.0
2015-11-09 10:40:00,25.96,25.98,25.93,25.98,17040.0,25.96,25.98,25.93,25.98,17040.0
2015-11-09 10:45:00,26.0,26.01,25.97,26.0,22200.0,26.0,26.01,25.97,26.0,22200.0
2015-11-09 10:50:00,26.04,26.04,26.04,26.04,1200.0,26.04,26.04,26.04,26.04,1200.0
2015-11-09 10:55:00,26.04,26.08,26.04,26.04,18600.0,26.04,26.08,26.04,26.04,18600.0
2015-11-09 11:00:00,26.04,26.04,26.0,26.01,7800.0,26.04,26.04,26.0,26.01,7800.0
2015-11-09 11:05:00,25.99,26.0,25.95,25.97,20400.0,25.99,26.0,25.95,25.97,20400.0
2015-11-09 11:10:00,25.99,25.99,25.94,25.94,12600.0,25.99,25.99,25.94,25.94,12600.0
2015-11-09 11:15:00,25.95,25.98,25.92,25.98,21300.0,25.95,25.98,25.92,25.98,21300.0
2015-11-09 11:20:00,25.97,25.98,25.96,25.97,6000.0,25.97,25.98,25.96,25.97,6000.0
2015-11-09 11:25:00,25.99,25.99,25.89,25.92,23400.0,25.99,25.99,25.89,25.92,23400.0
2015-11-09 11:30:00,25.94,25.95,25.92,25.95,24000.0,25.94,25.95,25.92,25.95,24000.0
2015-11-09 11:35:00,25.94,25.99,25.94,25.99,15144.0,25.94,25.99,25.94,25.99,15144.0
2015-11-09 11:40:00,26.0,26.0,25.97,25.98,13800.0,26.0,26.0,25.97,25.98,13800.0
2015-11-09 11:45:00,25.97,25.99,25.95,25.99,15000.0,25.97,25.99,25.95,25.99,15000.0
2015-11-09 11:50:00,25.97,26.0,25.94,25.99,41424.0,25.97,26.0,25.94,25.99,41424.0
2015-11-09 11:55:00,25.99,26.02,25.98,26.0,27600.0,25.99,26.02,25.98,26.0,27600.0
2015-11-09 12:00:00,26.01,26.02,25.99,26.01,19200.0,26.01,26.02,25.99,26.01,19200.0
2015-11-09 12:05:00,26.01,26.06,26.01,26.04,11400.0,26.01,26.06,26.01,26.04,11400.0
2015-11-09 12:10:00,26.04,26.05,26.02,26.04,9000.0,26.04,26.05,26.02,26.04,9000.0
2015-11-09 12:15:00,26.03,26.08,26.03,26.06,22752.0,26.03,26.08,26.03,26.06,22752.0
2015-11-09 12:20:00,26.04,26.08,26.04,26.08,35370.0,26.04,26.08,26.04,26.08,35370.0
2015-11-09 12:25:00,26.09,26.11,26.09,26.11,1200.0,26.09,26.11,26.09,26.11,1200.0
2015-11-09 12:30:00,26.09,26.1,26.08,26.09,6600.0,26.09,26.1,26.08,26.09,6600.0
2015-11-09 12:35:00,26.1,26.11,26.08,26.11,4800.0,26.1,26.11,26.08,26.11,4800.0
2015-11-09 12:40:00,26.13,26.14,26.11,26.12,6000.0,26.13,26.14,26.11,26.12,6000.0
2015-11-09 12:45:00,26.13,26.14,26.13,26.14,3000.0,26.13,26.14,26.13,26.14,3000.0
2015-11-09 12:50:00,26.12,26.12,26.07,26.09,22500.0,26.12,26.12,26.07,26.09,22500.0
2015-11-09 12:55:00,26.08,26.08,26.06,26.06,26340.0,26.08,26.08,26.06,26.06,26340.0
2015-11-09 13:00:00,26.07,26.07,26.04,26.04,9000.0,26.07,26.07,26.04,26.04,9000.0
2015-11-09 13:05:00,26.04,26.06,26.0,26.0,5400.0,26.04,26.06,26.0,26.0,5400.0
2015-11-09 13:10:00,26.0,26.02,25.98,25.98,10800.0,26.0,26.02,25.98,25.98,10800.0
2015-11-09 13:15:00,25.96,25.98,25.95,25.98,4800.0,25.96,25.98,25.95,25.98,4800.0
2015-11-09 13:20:00,25.98,26.0,25.97,25.99,16200.0,25.98,26.0,25.97,25.99,16200.0
2015-11-09 13:25:00,25.97,26.01,25.97,26.01,3690.0,25.97,26.01,25.97,26.01,3690.0
2015-11-09 13:30:00,26.0,26.0,25.96,25.98,48600.0,26.0,26.0,25.96,25.98,48600.0
2015-11-09 13:35:00,25.97,25.99,25.96,25.99,47400.0,25.97,25.99,25.96,25.99,47400.0
2015-11-09 13:40:00,25.97,25.98,25.96,25.98,17400.0,25.97,25.98,25.96,25.98,17400.0
2015-11-09 13:45:00,25.98,25.98,25.95,25.95,4200.0,25.98,25.98,25.95,25.95,4200.0
2015-11-09 13:50:00,25.93,25.93,25.88,25.9,18498.0,25.93,25.93,25.88,25.9,18498.0
2015-11-09 13:55:00,25.92,25.92,25.89,25.9,11400.0,25.92,25.92,25.89,25.9,11400.0
2015-11-09 14:00:00,25.9,25.96,25.89,25.96,21954.0,25.9,25.96,25.89,25.96,21954.0
2015-11-09 14:05:00,25.97,26.01,25.97,26.01,5400.0,25.97,26.01,25.97,26.01,5400.0
2015-11-09 14:10:00,26.01,26.01,25.98,25.98,21000.0,26.01,26.01,25.98,25.98,21000.0
2015-11-09 14:15:00,25.98,26.07,25.97,26.07,16842.0,25.98,26.07,25.97,26.07,16842.0
2015-11-09 14:20:00,26.07,26.11,26.05,26.05,15600.0,26.07,26.11,26.05,26.05,15600.0
2015-11-09 14:25:00,26.05,26.05,26.04,26.05,9000.0,26.05,26.05,26.04,26.05,9000.0
2015-11-09 14:30:00,26.04,26.08,26.04,26.08,13824.0,26.04,26.08,26.04,26.08,13824.0
2015-11-09 14:35:00,26.08,26.08,26.02,26.02,11400.0,26.08,26.08,26.02,26.02,11400.0
2015-11-09 14:40:00,26.01,26.09,26.01,26.06,70170.0,26.01,26.09,26.01,26.06,70170.0
2015-11-09 14:45:00,26.06,26.09,26.02,26.08,12402.0,26.06,26.09,26.02,26.08,12402.0
2015-11-09 14:50:00,26.09,26.11,26.08,26.09,17064.0,26.09,26.11,26.08,26.09,17064.0
2015-11-09 14:55:00,26.09,26.1,26.04,26.07,31842.0,26.09,26.1,26.04,26.07,31842.0
2015-11-09 15:00:00,26.06,26.09,26.06,26.09,74154.0,26.06,26.09,26.06,26.09,74154.0
2015-11-09 15:05:00,26.08,26.12,26.08,26.11,162072.0,26.08,26.12,26.08,26.11,162072.0
2015-11-09 15:10:00,26.11,26.15,26.09,26.13,49776.0,26.11,26.15,26.09,26.13,49776.0
2015-11-09 15:15:00,26.13,26.17,26.12,26.17,64716.0,26.13,26.17,26.12,26.17,64716.0
2015-11-09 15:20:00,26.17,26.21,26.16,26.21,58482.0,26.17,26.21,26.16,26.21,58482.0
2015-11-09 15:25:00,26.2,26.22,26.19,26.2,75732.0,26.2,26.22,26.19,26.2,75732.0
2015-11-09 15:30:00,26.2,26.25,26.2,26.24,46092.0,26.2,26.25,26.2,26.24,46092.0
2015-11-09 15:35:00,26.24,26.3,26.24,26.28,62040.0,26.24,26.3,26.24,26.28,62040.0
2015-11-09 15:40:00,26.28,26.28,26.25,26.25,36672.0,26.28,26.28,26.25,26.25,36672.0
2015-11-09 15:45:00,26.25,26.3,26.25,26.29,58200.0,26.25,26.3,26.25,26.29,58200.0
2015-11-09 15:50:00,26.28,26.28,26.24,26.25,69390.0,26.28,26.28,26.24,26.25,69390.0
2015-11-09 15:55:00,26.25,26.25,26.19,26.2,162312.0,26.25,26.25,26.19,26.2,162312.0
2015-11-10 09:30:00,26.22,26.25,26.07,26.08,37440.0,26.22,26.25,26.07,26.08,37440.0
2015-11-10 09:35:00,26.08,26.27,26.04,26.27,21900.0,26.08,26.27,26.04,26.27,21900.0
2015-11-10 09:40:00,26.17,26.22,26.13,26.18,25884.0,26.17,26.22,26.13,26.18,25884.0
2015-11-10 09:45:00,26.14,26.22,26.14,26.17,23016.0,26.14,26.22,26.14,26.17,23016.0
2015-11-10 09:50:00,26.21,26.22,26.18,26.21,7260.0,26.21,26.22,26.18,26.21,7260.0
2015-11-10 09:55:00,26.22,26.29,26.16,26.16,16626.0,26.22,26.29,26.16,26.16,16626.0
2015-11-10 10:00:00,26.16,26.19,26.13,26.16,32118.0,26.16,26.19,26.13,26.16,32118.0
2015-11-10 10:05:00,26.15,26.15,26.13,26.15,4800.0,26.15,26.15,26.13,26.15,4800.0
2015-11-10 10:10:00,26.11,26.12,26.04,26.07,9192.0,26.11,26.12,26.04,26.07,9192.0
2015-11-10 10:15:00,26.07,26.08,26.02,26.03,13758.0,26.07,26.08,26.02,26.03,13758.0
2015-11-10 10:20:00,26.01,26.02,25.92,25.96,40236.0,26.01,26.02,25.92,25.96,40236.0
2015-11-10 10:25:00,25.98,26.0,25.94,25.94,32700.0,25.98,26.0,25.94,25.94,32700.0
2015-11-10 10:30:00,25.97,25.98,25.95,25.96,42312.0,25.97,25.98,25.95,25.96,42312.0
2015-11-10 10:35:00,25.96,26.01,25.94,26.01,107112.0,25.96,26.01,25.94,26.01,107112.0
2015-11-10 10:40:00,26.0,26.0,25.97,25.99,33636.0,26.0,26.0,25.97,25.99,33636.0
2015-11-10 10:45:00,25.98,26.05,25.96,26.04,102318.0,25.98,26.05,25.96,26.04,102318.0
2015-11-10 10:50:00,26.06,26.11,26.02,26.08,91596.0,26.06,26.11,26.02,26.08,91596.0
2015-11-10 10:55:00,26.08,26.14,26.08,26.09,64074.0,26.08,26.14,26.08,26.09,64074.0
2015-11-10 11:00:00,26.09,26.11,26.06,26.06,8400.0,26.09,26.11,26.06,26.06,8400.0
2015-11-10 11:05:00,26.06,26.13,26.05,26.09,109386.0,26.06,26.13,26.05,26.09,109386.0
2015-11-10 11:10:00,26.06,26.06,26.03,26.05,12000.0,26.06,26.06,26.03,26.05,12000.0
2015-11-10 11:15:00,26.05,26.11,26.03,26.05,25800.0,26.05,26.11,26.03,26.05,25800.0
2015-11-10 11:20:00,26.05,26.1,26.04,26.05,12000.0,26.05,26.1,26.04,26.05,12000.0
2015-11-10 11:25:00,26.04,26.04,26.01,26.03,52500.0,26.04,26.04,26.01,26.03,52500.0
2015-11-10 11:30:00,26.05,26.08,26.04,26.07,13482.0,26.05,26.08,26.04,26.07,13482.0
2015-11-10 11:35:00,26.06,26.06,26.01,26.01,42738.0,26.06,26.06,26.01,26.01,42738.0
2015-11-10 11:40:00,26.01,26.04,26.0,26.04,40620.0,26.01,26.04,26.0,26.04,40620.0
2015-11-10 11:45:00,26.04,26.07,26.02,26.05,61092.0,26.04,26.07,26.02,26.05,61092.0
2015-11-10 11:50:00,26.07,26.09,26.06,26.08,11952.0,26.07,26.09,26.06,26.08,11952.0
2015-11-10 11:55:00,26.08,26.1,26.08,26.08,17754.0,26.08,26.1,26.08,26.08,17754.0
2015-11-10 12:00:00,26.08,26.14,26.06,26.14,67500.0,26.08,26.14,26.06,26.14,67500.0
2015-11-10 12:05:00,26.14,26.14,26.1,26.1,1200.0,26.14,26.14,26.1,26.1,1200.0
2015-11-10 12:10:00,26.11,26.13,26.11,26.12,52476.0,26.11,26.13,26.11,26.12,52476.0
2015-11-10 12:15:00,26.13,26.15,26.12,26.15,18000.0,26.13,26.15,26.12,26.15,18000.0
2015-11-10 12:20:00,26.14,26.18,26.14,26.17,48378.0,26.14,26.18,26.14,26.17,48378.0
2015-11-10 12:25:00,26.16,26.2,26.14,26.19,37632.0,26.16,26.2,26.14,26.19,37632.0
2015-11-10 12:30:00,26.19,26.22,26.17,26.18,16284.0,26.19,26.22,26.17,26.18,16284.0
2015-11-10 12:35:00,26.21,26.23,26.21,26.23,4200.0,26.21,26.23,26.21,26.23,4200.0
2015-11-10 12:40:00,26.22,26.22,26.2,26.2,6600.0,26.22,26.22,26.2,26.2,6600.0
2015-11-10 12:45:00,26.19,26.21,26.16,26.19,56040.0,26.19,26.21,26.16,26.19,56040.0
2015-11-10 12:50:00,26.19,26.22,26.17,26.19,22212.0,26.19,26.22,26.17,26.19,22212.0
2015-11-10 12:55:00,26.19,26.21,26.19,26.21,5400.0,26.19,26.21,26.19,26.21,5400.0
2015-11-10 13:00:00,26.21,26.21,26.17,26.18,52206.0,26.21,26.21,26.17,26.18,52206.0
2015-11-10 13:05:00,26.2,26.2,26.14,26.14,6600.0,26.2,26.2,26.14,26.14,6600.0
2015-11-10 13:10:00,26.17,26.18,26.15,26.16,18552.0,26.17,26.18,26.15,26.16,18552.0
2015-11-10 13:15:00,26.17,26.18,26.15,26.15,9600.0,26.17,26.18,26.15,26.15,9600.0
2015-11-10 13:20:00,26.16,26.16,26.15,26.16,5400.0,26.16,26.16,26.15,26.16,5400.0
2015-11-10 13:25:00,26.16,26.19,26.14,26.19,8940.0,26.16,26.19,26.14,26.19,8940.0
2015-11-10 13:30:00,26.21,26.21,26.2,26.2,15006.0,26.21,26.21,26.2,26.2,15006.0
2015-11-10 13:35:00,26.2,26.23,26.2,26.23,18600.0,26.2,26.23,26.2,26.23,18600.0
2015-11-10 13:40:00,26.23,26.25,26.23,26.25,1800.0,26.23,26.25,26.23,26.25,1800.0
2015-11-10 13:45:00,26.25,26.27,26.25,26.26,12672.0,26.25,26.27,26.25,26.26,12672.0
2015-11-10 13:50:00,26.25,26.31,26.25,26.31,9960.0,26.25,26.31,26.25,26.31,9960.0
2015-11-10 13:55:00,26.29,26.3,26.27,26.27,6000.0,26.29,26.3,26.27,26.27,6000.0
2015-11-10 14:00:00,26.27,26.3,26.27,26.29,13830.0,26.27,26.3,26.27,26.29,13830.0
2015-11-10 14:05:00,26.27,26.29,26.24,26.24,9030.0,26.27,26.29,26.24,26.24,9030.0
2015-11-10 14:10:00,26.23,26.26,26.23,26.26,21600.0,26.23,26.26,26.23,26.26,21600.0
2015-11-10 14:15:00,26.26,26.27,26.25,26.27,6000.0,26.26,26.27,26.25,26.27,6000.0
2015-11-10 14:20:00,26.25,26.27,26.25,26.25,14520.0,26.25,26.27,26.25,26.25,14520.0
2015-11-10 14:25:00,26.26,26.26,26.23,26.25,18000.0,26.26,26.26,26.23,26.25,18000.0
2015-11-10 14:30:00,26.26,26.28,26.26,26.28,49500.0,26.26,26.28,26.26,26.28,49500.0
2015-11-10 14:35:00,26.27,26.3,26.27,26.3,21600.0,26.27,26.3,26.27,26.3,21600.0
2015-11-10 14:40:00,26.3,26.32,26.29,26.32,17400.0,26.3,26.32,26.29,26.32,17400.0
2015-11-10 14:45:00,26.33,26.33,26.31,26.31,3600.0,26.33,26.33,26.31,26.31,3600.0
2015-11-10 14:50:00,26.32,26.35,26.31,26.31,18000.0,26.32,26.35,26.31,26.31,18000.0
2015-11-10 14:55:00,26.28,26.3,26.28,26.28,18000.0,26.28,26.3,26.28,26.28,18000.0
2015-11-10 15:00:00,26.29,26.3,26.28,26.28,9864.0,26.29,26.3,26.28,26.28,9864.0
2015-11-10 15:05:00,26.28,26.3,26.28,26.29,12000.0,26.28,26.3,26.28,26.29,12000.0
2015-11-10 15:10:00,26.28,26.31,26.28,26.3,33234.0,26.28,26.31,26.28,26.3,33234.0
2015-11-10 15:15:00,26.31,26.31,26.28,26.28,22668.0,26.31,26.31,26.28,26.28,22668.0
2015-11-10 15:20:00,26.28,26.28,26.24,26.25,14490.0,26.28,26.28,26.24,26.25,14490.0
2015-11-10 15:25:00,26.25,26.25,26.22,26.24,12600.0,26.25,26.25,26.22,26.24,12600.0
2015-11-10 15:30:00,26.23,26.26,26.22,26.24,34998.0,26.23,26.26,26.22,26.24,34998.0
2015-11-10 15:35:00,26.22,26.24,26.2,26.22,51774.0,26.22,26.24,26.2,26.22,51774.0
2015-11-10 15:40:00,26.21,26.23,26.21,26.22,29586.0,26.21,26.23,26.21,26.22,29586.0
2015-11-10 15:45:00,26.22,26.27,26.22,26.27,122736.0,26.22,26.27,26.22,26.27,122736.0
2015-11-10 15:50:00,26.25,26.26,26.21,26.21,35916.0,26.25,26.26,26.21,26.21,35916.0
2015-11-10 15:55:00,26.23,26.27,26.22,26.27,115386.0,26.23,26.27,26.22,26.27,115386.0
2015-11-11 09:30:00,26.27,26.32,26.18,26.18,59280.0,26.27,26.32,26.18,26.18,59280.0
2015-11-11 09:35:00,26.21,26.21,26.18,26.18,2400.0,26.21,26.21,26.18,26.18,2400.0
2015-11-11 09:40:00,26.16,26.18,26.12,26.18,14400.0,26.16,26.18,26.12,26.18,14400.0
2015-11-11 09:45:00,26.17,26.23,26.17,26.2,10182.0,26.17,26.23,26.17,26.2,10182.0
2015-11-11 09:50:00,26.21,26.24,26.21,26.24,4224.0,26.21,26.24,26.21,26.24,4224.0
2015-11-11 09:55:00,26.21,26.23,26.18,26.18,12390.0,26.21,26.23,26.18,26.18,12390.0
2015-11-11 10:00:00,26.2,26.21,26.11,26.16,61080.0,26.2,26.21,26.11,26.16,61080.0
2015-11-11 10:05:00,26.18,26.22,26.18,26.2,6276.0,26.18,26.22,26.18,26.2,6276.0
2015-11-11 10:10:00,26.23,26.27,26.23,26.27,8100.0,26.23,26.27,26.23,26.27,8100.0
2015-11-11 10:15:00,26.24,26.29,26.24,26.29,6000.0,26.24,26.29,26.24,26.29,6000.0
2015-11-11 10:20:00,26.31,26.32,26.3,26.31,14088.0,26.31,26.32,26.3,26.31,14088.0
2015-11-11 10:25:00,26.3,26.33,26.29,26.33,13200.0,26.3,26.33,26.29,26.33,13200.0
2015-11-11 10:30:00,26.32,26.35,26.3,26.35,36390.0,26.32,26.35,26.3,26.35,36390.0
2015-11-11 10:35:00,26.33,26.34,26.31,26.34,12000.0,26.33,26.34,26.31,26.34,12000.0
2015-11-11 10:40:00,26.32,26.34,26.32,26.34,1800.0,26.32,26.34,26.32,26.34,1800.0
2015-11-11 10:45:00,26.34,26.36,26.33,26.36,24000.0,26.34,26.36,26.33,26.36,24000.0
2015-11-11 10:50:00,26.34,26.37,26.32,26.34,31290.0,26.34,26.37,26.32,26.34,31290.0
2015-11-11 10:55:00,26.35,26.41,26.34,26.41,35772.0,26.35,26.41,26.34,26.41,35772.0
2015-11-11 11:00:00,26.39,26.4,26.35,26.38,53250.0,26.39,26.4,26.35,26.38,53250.0
2015-11-11 11:05:00,26.4,26.4,26.38,26.4,6600.0,26.4,26.4,26.38,26.4,6600.0
2015-11-11 11:10:00,26.4,26.4,26.36,26.36,19236.0,26.4,26.4,26.36,26.36,19236.0
2015-11-11 11:15:00,26.38,26.38,26.33,26.34,29766.0,26.38,26.38,26.33,26.34,29766.0
2015-11-11 11:20:00,26.33,26.39,26.33,26.36,40254.0,26.33,26.39,26.33,26.36,40254.0
2015-11-11 11:25:00,26.33,26.36,26.32,26.36,9000.0,26.33,26.36,26.32,26.36,9000.0
2015-11-11 11:30:00,26.37,26.41,26.36,26.4,29076.0,26.37,26.41,26.36,26.4,29076.0
2015-11-11 11:35:00,26.4,26.4,26.38,26.39,22212.0,26.4,26.4,26.38,26.39,22212.0
2015-11-11 11:40:00,26.41,26.41,26.4,26.41,2400.0,26.41,26.41,26.4,26.41,2400.0
2015-11-11 11:45:00,26.41,26.43,26.4,26.41,17634.0,26.41,26.43,26.4,26.41,17634.0
2015-11-11 11:50:00,26.41,26.46,26.4,26.41,32430.0,26.41,26.46,26.4,26.41,32430.0
2015-11-11 11:55:00,26.41,26.44,26.4,26.44,25800.0,26.41,26.44,26.4,26.44,25800.0
2015-11-11 12:00:00,26.44,26.45,26.43,26.43,7200.0,26.44,26.45,26.43,26.43,7200.0
2015-11-11 12:05:00,26.44,26.44,26.43,26.43,2520.0,26.44,26.44,26.43,26.43,2520.0
2015-11-11 12:10:00,26.46,26.48,26.45,26.47,14574.0,26.46,26.48,26.45,26.47,14574.0
2015-11-11 12:15:00,26.47,26.47,26.45,26.45,9126.0,26.47,26.47,26.45,26.45,9126.0
2015-11-11 12:20:00,26.44,26.49,26.44,26.49,86526.0,26.44,26.49,26.44,26.49,86526.0
2015-11-11 12:25:00,26.49,26.5,26.46,26.49,16320.0,26.49,26.5,26.46,26.49,16320.0
2015-11-11 12:30:00,26.47,26.47,26.45,26.46,7800.0,26.47,26.47,26.45,26.46,7800.0
2015-11-11 12:35:00,26.47,26.49,26.45,26.47,49392.0,26.47,26.49,26.45,26.47,49392.0
2015-11-11 12:40:00,26.47,26.47,26.45,26.46,10200.0,26.47,26.47,26.45,26.46,10200.0
2015-11-11 12:45:00,26.46,26.47,26.45,26.45,10884.0,26.46,26.47,26.45,26.45,10884.0
2015-11-11 12:50:00,26.44,26.47,26.44,26.46,40260.0,26.44,26.47,26.44,26.46,40260.0
2015-11-11 12:55:00,26.47,26.47,26.44,26.44,9000.0,26.47,26.47,26.44,26.44,9000.0
2015-11-11 13:00:00,26.46,26.47,26.44,26.45,19890.0,26.46,26.47,26.44,26.45,19890.0
2015-11-11 13:05:00,26.44,26.45,26.43,26.45,43656.0,26.44,26.45,26.43,26.45,43656.0
2015-11-11 13:10:00,26.44,26.5,26.44,26.49,107232.0,26.44,26.5,26.44,26.49,107232.0
2015-11-11 13:15:00,26.49,26.5,26.48,26.5,16200.0,26.49,26.5,26.48,26.5,16200.0
2015-11-11 13:20:00,26.49,26.5,26.48,26.5,24000.0,26.49,26.5,26.48,26.5,24000.0
2015-11-11 13:25:00,26.47,26.47,26.44,26.47,4800.0,26.47,26.47,26.44,26.47,4800.0
2015-11-11 13:30:00,26.46,26.46,26.44,26.46,4560.0,26.46,26.46,26.44,26.46,4560.0
2015-11-11 13:35:00,26.45,26.46,26.44,26.45,15120.0,26.45,26.46,26.44,26.45,15120.0
2015-11-11 13:40:00,26.45,26.46,26.44,26.45,23850.0,26.45,26.46,26.44,26.45,23850.0
2015-11-11 13:45:00,26.44,26.45,26.44,26.45,8400.0,26.44,26.45,26.44,26.45,8400.0
2015-11-11 13:50:00,26.44,26.44,26.44,26.44,11400.0,26.44,26.44,26.44,26.44,11400.0
2015-11-11 13:55:00,26.44,26.45,26.44,26.44,39924.0,26.44,26.45,26.44,26.44,39924.0
2015-11-11 14:00:00,26.44,26.46,26.43,26.46,26472.0,26.44,26.46,26.43,26.46,26472.0
2015-11-11 14:05:00,26.46,26.47,26.46,26.47,4200.0,26.46,26.47,26.46,26.47,4200.0
2015-11-11 14:10:00,26.46,26.46,26.43,26.45,7824.0,26.46,26.46,26.43,26.45,7824.0
2015-11-11 14:15:00,26.45,26.46,26.43,26.44,16836.0,26.45,26.46,26.43,26.44,16836.0
2015-11-11 14:20:00,26.44,26.45,26.43,26.45,24618.0,26.44,26.45,26.43,26.45,24618.0
2015-11-11 14:25:00,26.43,26.48,26.43,26.46,26166.0,26.43,26.48,26.43,26.46,26166.0
2015-11-11 14:30:00,26.47,26.47,26.45,26.47,12210.0,26.47,26.47,26.45,26.47,12210.0
2015-11-11 14:35:00,26.47,26.47,26.43,26.43,57600.0,26.47,26.47,26.43,26.43,57600.0
2015-11-11 14:40:00,26.43,26.44,26.42,26.42,40326.0,26.43,26.44,26.42,26.42,40326.0
2015-11-11 14:45:00,26.42,26.43,26.41,26.43,18600.0,26.42,26.43,26.41,26.43,18600.0
2015-11-11 14:50:00,26.43,26.44,26.42,26.42,6000.0,26.43,26.44,26.42,26.42,6000.0
2015-11-11 14:55:00,26.43,26.43,26.38,26.38,24054.0,26.43,26.43,26.38,26.38,24054.0
2015-11-11 15:00:00,26.37,26.38,26.36,26.37,24282.0,26.37,26.38,26.36,26.37,24282.0
2015-11-11 15:05:00,26.35,26.38,26.32,26.32,26730.0,26.35,26.38,26.32,26.32,26730.0
2015-11-11 15:10:00,26.32,26.33,26.3,26.3,16200.0,26.32,26.33,26.3,26.3,16200.0
2015-11-11 15:15:00,26.31,26.31,26.27,26.27,39420.0,26.31,26.31,26.27,26.27,39420.0
2015-11-11 15:20:00,26.28,26.32,26.25,26.25,191262.0,26.28,26.32,26.25,26.25,191262.0
2015-11-11 15:25:00,26.25,26.27,26.24,26.26,31200.0,26.25,26.27,26.24,26.26,31200.0
2015-11-11 15:30:00,26.25,26.29,26.25,26.26,85884.0,26.25,26.29,26.25,26.26,85884.0
2015-11-11 15:35:00,26.26,26.27,26.24,26.25,21258.0,26.26,26.27,26.24,26.25,21258.0
2015-11-11 15:40:00,26.26,26.29,26.25,26.28,24600.0,26.26,26.29,26.25,26.28,24600.0
2015-11-11 15:45:00,26.28,26.28,26.27,26.27,31158.0,26.28,26.28,26.27,26.27,31158.0
2015-11-11 15:50:00,26.28,26.28,26.25,26.26,59544.0,26.28,26.28,26.25,26.26,59544.0
2015-11-11 15:55:00,26.25,26.26,26.23,26.24,144696.0,26.25,26.26,26.23,26.24,144696.0
2015-11-12 09:30:00,25.74,26.5,25.67,26.29,538188.0,25.74,26.5,25.67,26.29,538188.0
2015-11-12 09:35:00,26.18,26.23,26.1,26.17,60300.0,26.18,26.23,26.1,26.17,60300.0
2015-11-12 09:40:00,26.13,26.16,26.08,26.13,48000.0,26.13,26.16,26.08,26.13,48000.0
2015-11-12 09:45:00,26.08,26.11,25.98,26.07,61146.0,26.08,26.11,25.98,26.07,61146.0
2015-11-12 09:50:00,26.04,26.14,25.97,26.09,76812.0,26.04,26.14,25.97,26.09,76812.0
2015-11-12 09:55:00,26.1,26.13,26.04,26.06,43980.0,26.1,26.13,26.04,26.06,43980.0
2015-11-12 10:00:00,26.06,26.12,26.04,26.04,86976.0,26.06,26.12,26.04,26.04,86976.0
2015-11-12 10:05:00,26.04,26.08,26.03,26.06,21738.0,26.04,26.08,26.03,26.06,21738.0
2015-11-12 10:10:00,26.05,26.08,26.05,26.05,13890.0,26.05,26.08,26.05,26.05,13890.0
2015-11-12 10:15:00,26.05,26.14,26.04,26.12,37266.0,26.05,26.14,26.04,26.12,37266.0
2015-11-12 10:20:00,26.11,26.18,26.11,26.17,59310.0,26.11,26.18,26.11,26.17,59310.0
2015-11-12 10:25:00,26.17,26.17,26.02,26.02,112584.0,26.17,26.17,26.02,26.02,112584.0
2015-11-12 10:30:00,26.0,26.0,25.9,25.93,35400.0,26.0,26.0,25.9,25.93,35400.0
2015-11-12 10:35:00,25.93,25.95,25.9,25.9,10644.0,25.93,25.95,25.9,25.9,10644.0
2015-11-12 10:40:00,25.9,25.91,25.85,25.89,28200.0,25.9,25.91,25.85,25.89,28200.0
2015-11-12 10:45:00,25.9,25.97,25.88,25.94,64752.0,25.9,25.97,25.88,25.94,64752.0
2015-11-12 10:50:00,25.94,25.94,25.87,25.87,33810.0,25.94,25.94,25.87,25.87,33810.0
2015-11-12 10:55:00,25.89,25.97,25.88,25.94,36312.0,25.89,25.97,25.88,25.94,36312.0
2015-11-12 11:00:00,25.93,25.99,25.92,25.97,12600.0,25.93,25.99,25.92,25.97,12600.0
2015-11-12 11:05:00,25.98,25.99,25.97,25.98,6000.0,25.98,25.99,25.97,25.98,6000.0
2015-11-12 11:10:00,25.94,25.95,25.9,25.92,21600.0,25.94,25.95,25.9,25.92,21600.0
2015-11-12 11:15:00,25.9,25.93,25.89,25.9,66876.0,25.9,25.93,25.89,25.9,66876.0
2015-11-12 11:20:00,25.88,25.9,25.86,25.88,15606.0,25.88,25.9,25.86,25.88,15606.0
2015-11-12 11:25:00,25.89,25.89,25.82,25.82,26850.0,25.89,25.89,25.82,25.82,26850.0
2015-11-12 11:30:00,25.83,25.84,25.79,25.79,34200.0,25.83,25.84,25.79,25.79,34200.0
2015-11-12 11:35:00,25.79,25.8,25.76,25.78,41400.0,25.79,25.8,25.76,25.78,41400.0
2015-11-12 11:40:00,25.8,25.81,25.78,25.81,41700.0,25.8,25.81,25.78,25.81,41700.0
2015-11-12 11:45:00,25.8,25.81,25.77,25.81,18600.0,25.8,25.81,25.77,25.81,18600.0
2015-11-12 11:50:00,25.8,25.81,25.77,25.81,22500.0,25.8,25.81,25.77,25.81,22500.0
2015-11-12 11:55:00,25.81,25.83,25.79,25.81,8400.0,25.81,25.83,25.79,25.81,8400.0
2015-11-12 12:00:00,25.83,25.83,25.81,25.82,27054.0,25.83,25.83,25.81,25.82,27054.0
2015-11-12 12:05:00,25.8,25.82,25.78,25.81,31278.0,25.8,25.82,25.78,25.81,31278.0
2015-11-12 12:10:00,25.77,25.78,25.73,25.74,87576.0,25.77,25.78,25.73,25.74,87576.0
2015-11-12 12:15:00,25.74,25.74,25.72,25.74,22200.0,25.74,25.74,25.72,25.74,22200.0
2015-11-12 12:20:00,25.75,25.75,25.72,25.73,65520.0,25.75,25.75,25.72,25.73,65520.0
2015-11-12 12:25:00,25.72,25.73,25.71,25.73,7200.0,25.72,25.73,25.71,25.73,7200.0
2015-11-12 12:30:00,25.72,25.73,25.71,25.71,14502.0,25.72,25.73,25.71,25.71,14502.0
2015-11-12 12:35:00,25.71,25.74,25.71,25.74,22200.0,25.71,25.74,25.71,25.74,22200.0
2015-11-12 12:40:00,25.75,25.75,25.73,25.74,10908.0,25.75,25.75,25.73,25.74,10908.0
2015-11-12 12:45:00,25.73,25.76,25.73,25.76,8400.0,25.73,25.76,25.73,25.76,8400.0
2015-11-12 12:50:00,25.76,25.79,25.75,25.77,55590.0,25.76,25.79,25.75,25.77,55590.0
2015-11-12 12:55:00,25.75,25.77,25.73,25.74,47442.0,25.75,25.77,25.73,25.74,47442.0
2015-11-12 13:00:00,25.74,25.78,25.73,25.75,11400.0,25.74,25.78,25.73,25.75,11400.0
2015-11-12 13:05:00,25.75,25.75,25.71,25.71,36120.0,25.75,25.75,25.71,25.71,36120.0
2015-11-12 13:10:00,25.71,25.74,25.71,25.74,8400.0,25.71,25.74,25.71,25.74,8400.0
2015-11-12 13:15:00,25.75,25.78,25.75,25.78,12810.0,25.75,25.78,25.75,25.78,12810.0
2015-11-12 13:20:00,25.77,25.78,25.76,25.77,38616.0,25.77,25.78,25.76,25.77,38616.0
2015-11-12 13:25:00,25.76,25.81,25.74,25.8,89862.0,25.76,25.81,25.74,25.8,89862.0
2015-11-12 13:30:00,25.81,25.82,25.79,25.81,47748.0,25.81,25.82,25.79,25.81,47748.0
2015-11-12 13:35:00,25.81,25.86,25.8,25.85,21600.0,25.81,25.86,25.8,25.85,21600.0
2015-11-12 13:40:00,25.86,25.86,25.78,25.78,137454.0,25.86,25.86,25.78,25.78,137454.0
2015-11-12 13:45:00,25.78,25.81,25.76,25.77,50400.0,25.78,25.81,25.76,25.77,50400.0
2015-11-12 13:50:00,25.77,25.77,25.71,25.72,22308.0,25.77,25.77,25.71,25.72,22308.0
2015-11-12 13:55:00,25.71,25.72,25.69,25.69,24312.0,25.71,25.72,25.69,25.69,24312.0
2015-11-12 14:00:00,25.69,25.71,25.68,25.68,25812.0,25.69,25.71,25.68,25.68,25812.0
2015-11-12 14:05:00,25.68,25.7,25.65,25.65,41784.0,25.68,25.7,25.65,25.65,41784.0
2015-11-12 14:10:00,25.64,25.64,25.61,25.63,35868.0,25.64,25.64,25.61,25.63,35868.0
2015-11-12 14:15:00,25.64,25.66,25.63,25.66,21408.0,25.64,25.66,25.63,25.66,21408.0
2015-11-12 14:20:00,25.65,25.65,25.62,25.64,18600.0,25.65,25.65,25.62,25.64,18600.0
2015-11-12 14:25:00,25.64,25.69,25.64,25.69,22830.0,25.64,25.69,25.64,25.69,22830.0
2015-11-12 14:30:00,25.7,25.71,25.67,25.69,26508.0,25.7,25.71,25.67,25.69,26508.0
2015-11-12 14:35:00,25.67,25.69,25.65,25.67,34074.0,25.67,25.69,25.65,25.67,34074.0
2015-11-12 14:40:00,25.67,25.67,25.62,25.65,84600.0,25.67,25.67,25.62,25.65,84600.0
2015-11-12 14:45:00,25.65,25.66,25.61,25.66,104244.0,25.65,25.66,25.61,25.66,104244.0
2015-11-12 14:50:00,25.65,25.66,25.58,25.58,177462.0,25.65,25.66,25.58,25.58,177462.0
2015-11-12 14:55:00,25.59,25.64,25.58,25.64,62940.0,25.59,25.64,25.58,25.64,62940.0
2015-11-12 15:00:00,25.63,25.63,25.6,25.61,74514.0,25.63,25.63,25.6,25.61,74514.0
2015-11-12 15:05:00,25.61,25.61,25.58,25.59,157440.0,25.61,25.61,25.58,25.59,157440.0
2015-11-12 15:10:00,25.6,25.66,25.59,25.66,68760.0,25.6,25.66,25.59,25.66,68760.0
2015-11-12 15:15:00,25.65,25.65,25.58,25.58,195834.0,25.65,25.65,25.58,25.58,195834.0
2015-11-12 15:20:00,25.58,25.61,25.58,25.59,112086.0,25.58,25.61,25.58,25.59,112086.0
2015-11-12 15:25:00,25.6,25.61,25.59,25.6,41940.0,25.6,25.61,25.59,25.6,41940.0
2015-11-12 15:30:00,25.6,25.61,25.57,25.57,75600.0,25.6,25.61,25.57,25.57,75600.0
2015-11-12 15:35:00,25.57,25.57,25.55,25.56,64404.0,25.57,25.57,25.55,25.56,64404.0
2015-11-12 15:40:00,25.55,25.55,25.49,25.52,93462.0,25.55,25.55,25.49,25.52,93462.0
2015-11-12 15:45:00,25.51,25.58,25.5,25.55,108330.0,25.51,25.58,25.5,25.55,108330.0
2015-11-12 15:50:00,25.54,25.54,25.49,25.49,135810.0,25.54,25.54,25.49,25.49,135810.0
2015-11-12 15:55:00,25.5,25.52,25.47,25.49,203340.0,25.5,25.52,25.47,25.49,203340.0
2015-11-13 09:30:00,25.54,25.64,25.48,25.6,72918.0,25.54,25.64,25.48,25.6,72918.0
2015-11-13 09:35:00,25.56,25.63,25.54,25.55,77490.0,25.56,25.63,25.54,25.55,77490.0
2015-11-13 09:40:00,25.55,25.65,25.51,25.61,109842.0,25.55,25.65,25.51,25.61,109842.0
2015-11-13 09:45:00,25.61,25.64,25.56,25.61,44478.0,25.61,25.64,25.56,25.61,44478.0
2015-11-13 09:50:00,25.63,25.75,25.63,25.75,45576.0,25.63,25.75,25.63,25.75,45576.0
2015-11-13 09:55:00,25.75,25.84,25.75,25.8,23790.0,25.75,25.84,25.75,25.8,23790.0
2015-11-13 10:00:00,25.8,25.88,25.78,25.81,53214.0,25.8,25.88,25.78,25.81,53214.0
2015-11-13 10:05:00,25.79,25.79,25.7,25.74,30384.0,25.79,25.79,25.7,25.74,30384.0
2015-11-13 10:10:00,25.7,25.72,25.56,25.56,43176.0,25.7,25.72,25.56,25.56,43176.0
2015-11-13 10:15:00,25.6,25.6,25.54,25.59,23928.0,25.6,25.6,25.54,25.59,23928.0
2015-11-13 10:20:00,25.55,25.58,25.55,25.58,15516.0,25.55,25.58,25.55,25.58,15516.0
2015-11-13 10:25:00,25.56,25.68,25.54,25.65,60078.0,25.56,25.68,25.54,25.65,60078.0
2015-11-13 10:30:00,25.68,25.7,25.62,25.65,71244.0,25.68,25.7,25.62,25.65,71244.0
2015-11-13 10:35:00,25.65,25.71,25.65,25.66,22800.0,25.65,25.71,25.65,25.66,22800.0
2015-11-13 10:40:00,25.68,25.77,25.68,25.74,20478.0,25.68,25.77,25.68,25.74,20478.0
2015-11-13 10:45:00,25.74,25.74,25.69,25.72,25710.0,25.74,25.74,25.69,25.72,25710.0
2015-11-13 10:50:00,25.75,25.84,25.7,25.83,82704.0,25.75,25.84,25.7,25.83,82704.0
2015-11-13 10:55:00,25.82,25.86,25.81,25.82,66552.0,25.82,25.86,25.81,25.82,66552.0
2015-11-13 11:00:00,25.81,25.81,25.7,25.78,60168.0,25.81,25.81,25.7,25.78,60168.0
2015-11-13 11:05:00,25.74,25.76,25.71,25.74,81006.0,25.74,25.76,25.71,25.74,81006.0
2015-11-13 11:10:00,25.74,25.74,25.69,25.72,36450.0,25.74,25.74,25.69,25.72,36450.0
2015-11-13 11:15:00,25.71,25.71,25.66,25.71,27900.0,25.71,25.71,25.66,25.71,27900.0
2015-11-13 11:20:00,25.73,25.76,25.7,25.73,42006.0,25.73,25.76,25.7,25.73,42006.0
2015-11-13 11:25:00,25.75,25.75,25.69,25.7,19524.0,25.75,25.75,25.69,25.7,19524.0
2015-11-13 11:30:00,25.72,25.75,25.69,25.75,21600.0,25.72,25.75,25.69,25.75,21600.0
2015-11-13 11:35:00,25.77,25.77,25.74,25.74,12408.0,25.77,25.77,25.74,25.74,12408.0
2015-11-13 11:40:00,25.73,25.73,25.68,25.68,15540.0,25.73,25.73,25.68,25.68,15540.0
2015-11-13 11:45:00,25.67,25.71,25.67,25.69,13470.0,25.67,25.71,25.67,25.69,13470.0
2015-11-13 11:50:00,25.69,25.78,25.69,25.78,58518.0,25.69,25.78,25.69,25.78,58518.0
2015-11-13 11:55:00,25.75,25.75,25.74,25.74,7200.0,25.75,25.75,25.74,25.74,7200.0
2015-11-13 12:00:00,25.75,25.77,25.71,25.77,62352.0,25.75,25.77,25.71,25.77,62352.0
2015-11-13 12:05:00,25.76,25.77,25.69,25.7,77130.0,25.76,25.77,25.69,25.7,77130.0
2015-11-13 12:10:00,25.71,25.71,25.67,25.7,28812.0,25.71,25.71,25.67,25.7,28812.0
2015-11-13 12:15:00,25.72,25.75,25.71,25.74,18900.0,25.72,25.75,25.71,25.74,18900.0
2015-11-13 12:20:00,25.75,25.76,25.69,25.69,7344.0,25.75,25.76,25.69,25.69,7344.0
2015-11-13 12:25:00,25.69,25.7,25.67,25.7,18600.0,25.69,25.7,25.67,25.7,18600.0
2015-11-13 12:30:00,25.7,25.72,25.67,25.7,20232.0,25.7,25.72,25.67,25.7,20232.0
2015-11-13 12:35:00,25.69,25.7,25.67,25.68,20136.0,25.69,25.7,25.67,25.68,20136.0
2015-11-13 12:40:00,25.68,25.69,25.65,25.69,21306.0,25.68,25.69,25.65,25.69,21306.0
2015-11-13 12:45:00,25.68,25.69,25.63,25.65,53406.0,25.68,25.69,25.63,25.65,53406.0
2015-11-13 12:50:00,25.64,25.65,25.6,25.61,41700.0,25.64,25.65,25.6,25.61,41700.0
2015-11-13 12:55:00,25.62,25.62,25.61,25.61,2400.0,25.62,25.62,25.61,25.61,2400.0
2015-11-13 13:00:00,25.63,25.68,25.61,25.68,16776.0,25.63,25.68,25.61,25.68,16776.0
2015-11-13 13:05:00,25.65,25.65,25.6,25.62,12600.0,25.65,25.65,25.6,25.62,12600.0
2015-11-13 13:10:00,25.63,25.67,25.63,25.67,24300.0,25.63,25.67,25.63,25.67,24300.0
2015-11-13 13:15:00,25.65,25.66,25.61,25.61,48960.0,25.65,25.66,25.61,25.61,48960.0
2015-11-13 13:20:00,25.61,25.61,25.59,25.61,11892.0,25.61,25.61,25.59,25.61,11892.0
2015-11-13 13:25:00,25.62,25.64,25.61,25.63,48816.0,25.62,25.64,25.61,25.63,48816.0
2015-11-13 13:30:00,25.63,25.63,25.61,25.62,10200.0,25.63,25.63,25.61,25.62,10200.0
2015-11-13 13:35:00,25.61,25.63,25.6,25.62,30540.0,25.61,25.63,25.6,25.62,30540.0
2015-11-13 13:40:00,25.62,25.63,25.61,25.61,8550.0,25.62,25.63,25.61,25.61,8550.0
2015-11-13 13:45:00,25.61,25.65,25.59,25.62,19500.0,25.61,25.65,25.59,25.62,19500.0
2015-11-13 13:50:00,25.62,25.63,25.6,25.62,37746.0,25.62,25.63,25.6,25.62,37746.0
2015-11-13 13:55:00,25.62,25.63,25.58,25.58,25602.0,25.62,25.63,25.58,25.58,25602.0
2015-11-13 14:00:00,25.58,25.64,25.57,25.61,27378.0,25.58,25.64,25.57,25.61,27378.0
2015-11-13 14:05:00,25.61,25.62,25.58,25.58,18660.0,25.61,25.62,25.58,25.58,18660.0
2015-11-13 14:10:00,25.58,25.59,25.56,25.59,18600.0,25.58,25.59,25.56,25.59,18600.0
2015-11-13 14:15:00,25.57,25.58,25.56,25.57,9600.0,25.57,25.58,25.56,25.57,9600.0
2015-11-13 14:20:00,25.57,25.58,25.56,25.56,24444.0,25.57,25.58,25.56,25.56,24444.0
2015-11-13 14:25:00,25.56,25.57,25.51,25.51,10800.0,25.56,25.57,25.51,25.51,10800.0
2015-11-13 14:30:00,25.51,25.52,25.5,25.52,23106.0,25.51,25.52,25.5,25.52,23106.0
2015-11-13 14:35:00,25.53,25.54,25.5,25.5,26166.0,25.53,25.54,25.5,25.5,26166.0
2015-11-13 14:40:00,25.5,25.54,25.49,25.54,9624.0,25.5,25.54,25.49,25.54,9624.0
2015-11-13 14:45:00,25.53,25.53,25.48,25.48,22830.0,25.53,25.53,25.48,25.48,22830.0
2015-11-13 14:50:00,25.5,25.5,25.45,25.45,17934.0,25.5,25.5,25.45,25.45,17934.0
2015-11-13 14:55:00,25.45,25.46,25.41,25.44,66858.0,25.45,25.46,25.41,25.44,66858.0
2015-11-13 15:00:00,25.47,25.51,25.46,25.49,34428.0,25.47,25.51,25.46,25.49,34428.0
2015-11-13 15:05:00,25.5,25.53,25.49,25.53,39180.0,25.5,25.53,25.49,25.53,39180.0
2015-11-13 15:10:00,25.52,25.54,25.52,25.53,25350.0,25.52,25.54,25.52,25.53,25350.0
2015-11-13 15:15:00,25.53,25.53,25.47,25.47,32148.0,25.53,25.53,25.47,25.47,32148.0
2015-11-13 15:20:00,25.45,25.45,25.43,25.44,42918.0,25.45,25.45,25.43,25.44,42918.0
2015-11-13 15:25:00,25.46,25.52,25.43,25.52,77892.0,25.46,25.52,25.43,25.52,77892.0
2015-11-13 15:30:00,25.52,25.55,25.51,25.52,37704.0,25.52,25.55,25.51,25.52,37704.0
2015-11-13 15:35:00,25.53,25.55,25.51,25.52,33600.0,25.53,25.55,25.51,25.52,33600.0
2015-11-13 15:40:00,25.53,25.57,25.51,25.52,67410.0,25.53,25.57,25.51,25.52,67410.0
2015-11-13 15:45:00,25.52,25.57,25.51,25.54,47940.0,25.52,25.57,25.51,25.54,47940.0
2015-11-13 15:50:00,25.55,25.55,25.53,25.53,94530.0,25.55,25.55,25.53,25.53,94530.0
2015-11-13 15:55:00,25.54,25.57,25.53,25.54,150288.0,25.54,25.57,25.53,25.54,150288.0
2015-11-16 09:30:00,25.53,25.68,25.48,25.56,67416.0,25.53,25.68,25.48,25.56,67416.0
2015-11-16 09:35:00,25.61,25.67,25.47,25.47,20298.0,25.61,25.67,25.47,25.47,20298.0
2015-11-16 09:40:00,25.48,25.61,25.43,25.58,48384.0,25.48,25.61,25.43,25.58,48384.0
2015-11-16 09:45:00,25.6,25.79,25.53,25.72,73776.0,25.6,25.79,25.53,25.72,73776.0
2015-11-16 09:50:00,25.72,25.77,25.64,25.64,13320.0,25.72,25.77,25.64,25.64,13320.0
2015-11-16 09:55:00,25.6,25.65,25.56,25.56,6600.0,25.6,25.65,25.56,25.56,6600.0
2015-11-16 10:00:00,25.55,25.6,25.51,25.57,73680.0,25.55,25.6,25.51,25.57,73680.0
2015-11-16 10:05:00,25.59,25.71,25.58,25.65,24288.0,25.59,25.71,25.58,25.65,24288.0
2015-11-16 10:10:00,25.63,25.63,25.57,25.57,9600.0,25.63,25.63,25.57,25.57,9600.0
2015-11-16 10:15:00,25.56,25.6,25.55,25.55,14508.0,25.56,25.6,25.55,25.55,14508.0
2015-11-16 10:20:00,25.56,25.58,25.53,25.53,43410.0,25.56,25.58,25.53,25.53,43410.0
2015-11-16 10:25:00,25.55,25.55,25.44,25.44,44010.0,25.55,25.55,25.44,25.44,44010.0
2015-11-16 10:30:00,25.46,25.49,25.37,25.43,43236.0,25.46,25.49,25.37,25.43,43236.0
2015-11-16 10:35:00,25.4,25.41,25.36,25.4,23148.0,25.4,25.41,25.36,25.4,23148.0
2015-11-16 10:40:00,25.39,25.44,25.39,25.44,6408.0,25.39,25.44,25.39,25.44,6408.0
2015-11-16 10:45:00,25.45,25.46,25.43,25.44,7800.0,25.45,25.46,25.43,25.44,7800.0
2015-11-16 10:50:00,25.42,25.43,25.37,25.39,14928.0,25.42,25.43,25.37,25.39,14928.0
2015-11-16 10:55:00,25.38,25.38,25.29,25.29,44646.0,25.38,25.38,25.29,25.29,44646.0
2015-11-16 11:00:00,25.3,25.44,25.3,25.39,51060.0,25.3,25.44,25.3,25.39,51060.0
2015-11-16 11:05:00,25.4,25.47,25.36,25.47,82974.0,25.4,25.47,25.36,25.47,82974.0
2015-11-16 11:10:00,25.47,25.57,25.47,25.5,125916.0,25.47,25.57,25.47,25.5,125916.0
2015-11-16 11:15:00,25.51,25.53,25.46,25.46,19536.0,25.51,25.53,25.46,25.46,19536.0
2015-11-16 11:20:00,25.48,25.54,25.45,25.51,98310.0,25.48,25.54,25.45,25.51,98310.0
2015-11-16 11:25:00,25.5,25.57,25.5,25.55,48900.0,25.5,25.57,25.5,25.55,48900.0
2015-11-16 11:30:00,25.55,25.58,25.55,25.58,18600.0,25.55,25.58,25.55,25.58,18600.0
2015-11-16 11:35:00,25.55,25.58,25.55,25.56,8400.0,25.55,25.58,25.55,25.56,8400.0
2015-11-16 11:40:00,25.51,25.55,25.51,25.51,51270.0,25.51,25.55,25.51,25.51,51270.0
2015-11-16 11:45:00,25.51,25.55,25.51,25.55,18600.0,25.51,25.55,25.51,25.55,18600.0
2015-11-16 11:50:00,25.58,25.58,25.54,25.57,13200.0,25.58,25.58,25.54,25.57,13200.0
2015-11-16 11:55:00,25.57,25.61,25.54,25.54,10200.0,25.57,25.61,25.54,25.54,10200.0
2015-11-16 12:00:00,25.54,25.58,25.53,25.57,11424.0,25.54,25.58,25.53,25.57,11424.0
2015-11-16 12:05:00,25.57,25.6,25.56,25.56,8400.0,25.57,25.6,25.56,25.56,8400.0
2015-11-16 12:10:00,25.56,25.58,25.55,25.58,3600.0,25.56,25.58,25.55,25.58,3600.0
2015-11-16 12:15:00,25.57,25.57,25.5,25.54,10800.0,25.57,25.57,25.5,25.54,10800.0
2015-11-16 12:20:00,25.53,25.58,25.53,25.58,23556.0,25.53,25.58,25.53,25.58,23556.0
2015-11-16 12:25:00,25.56,25.6,25.55,25.58,45000.0,25.56,25.6,25.55,25.58,45000.0
2015-11-16 12:30:00,25.58,25.6,25.57,25.59,9372.0,25.58,25.6,25.57,25.59,9372.0
2015-11-16 12:35:00,25.55,25.58,25.55,25.57,2400.0,25.55,25.58,25.55,25.57,2400.0
2015-11-16 12:40:00,25.55,25.57,25.54,25.57,10200.0,25.55,25.57,25.54,25.57,10200.0
2015-11-16 12:45:00,25.56,25.56,25.51,25.55,16800.0,25.56,25.56,25.51,25.55,16800.0
2015-11-16 12:50:00,25.55,25.57,25.53,25.54,7800.0,25.55,25.57,25.53,25.54,7800.0
2015-11-16 12:55:00,25.51,25.55,25.5,25.54,13800.0,25.51,25.55,25.5,25.54,13800.0
2015-11-16 13:00:00,25.58,25.58,25.51,25.58,10800.0,25.58,25.58,25.51,25.58,10800.0
2015-11-16 13:05:00,25.57,25.59,25.56,25.56,13944.0,25.57,25.59,25.56,25.56,13944.0
2015-11-16 13:10:00,25.58,25.63,25.57,25.61,16080.0,25.58,25.63,25.57,25.61,16080.0
2015-11-16 13:15:00,25.61,25.63,25.61,25.63,6120.0,25.61,25.63,25.61,25.63,6120.0
2015-11-16 13:20:00,25.63,25.66,25.6,25.6,10800.0,25.63,25.66,25.6,25.6,10800.0
2015-11-16 13:25:00,25.62,25.64,25.6,25.61,13800.0,25.62,25.64,25.6,25.61,13800.0
2015-11-16 13:30:00,25.58,25.61,25.58,25.61,14400.0,25.58,25.61,25.58,25.61,14400.0
2015-11-16 13:35:00,25.6,25.61,25.56,25.58,35400.0,25.6,25.61,25.56,25.58,35400.0
2015-11-16 13:40:00,25.55,25.57,25.52,25.52,19800.0,25.55,25.57,25.52,25.52,19800.0
2015-11-16 13:45:00,25.52,25.56,25.52,25.55,25200.0,25.52,25.56,25.52,25.55,25200.0
2015-11-16 13:50:00,25.55,25.57,25.5,25.57,27000.0,25.55,25.57,25.5,25.57,27000.0
2015-11-16 13:55:00,25.58,25.61,25.57,25.61,20730.0,25.58,25.61,25.57,25.61,20730.0
2015-11-16 14:00:00,25.62,25.66,25.6,25.61,22200.0,25.62,25.66,25.6,25.61,22200.0
2015-11-16 14:05:00,25.63,25.63,25.58,25.58,6000.0,25.63,25.63,25.58,25.58,6000.0
2015-11-16 14:10:00,25.57,25.58,25.55,25.58,13200.0,25.57,25.58,25.55,25.58,13200.0
2015-11-16 14:15:00,25.57,25.61,25.57,25.61,111084.0,25.57,25.61,25.57,25.61,111084.0
2015-11-16 14:20:00,25.61,25.65,25.61,25.62,39156.0,25.61,25.65,25.61,25.62,39156.0
2015-11-16 14:25:00,25.63,25.66,25.61,25.63,67548.0,25.63,25.66,25.61,25.63,67548.0
2015-11-16 14:30:00,25.63,25.69,25.63,25.68,21000.0,25.63,25.69,25.63,25.68,21000.0
2015-11-16 14:35:00,25.69,25.75,25.69,25.72,75012.0,25.69,25.75,25.69,25.72,75012.0
2015-11-16 14:40:00,25.74,25.77,25.74,25.77,28800.0,25.74,25.77,25.74,25.77,28800.0
2015-11-16 14:45:00,25.77,25.79,25.73,25.73,11106.0,25.77,25.79,25.73,25.73,11106.0
2015-11-16 14:50:00,25.74,25.75,25.71,25.73,13200.0,25.74,25.75,25.71,25.73,13200.0
2015-11-16 14:55:00,25.73,25.79,25.73,25.78,59706.0,25.73,25.79,25.73,25.78,59706.0
2015-11-16 15:00:00,25.78,25.79,25.76,25.77,27000.0,25.78,25.79,25.76,25.77,27000.0
2015-11-16 15:05:00,25.78,25.79,25.76,25.77,10530.0,25.78,25.79,25.76,25.77,10530.0
2015-11-16 15:10:00,25.76,25.79,25.75,25.78,36600.0,25.76,25.79,25.75,25.78,36600.0
2015-11-16 15:15:00,25.78,25.78,25.72,25.73,32400.0,25.78,25.78,25.72,25.73,32400.0
2015-11-16 15:20:00,25.74,25.79,25.73,25.79,39000.0,25.74,25.79,25.73,25.79,39000.0
2015-11-16 15:25:00,25.78,25.79,25.74,25.75,34500.0,25.78,25.79,25.74,25.75,34500.0
2015-11-16 15:30:00,25.75,25.79,25.75,25.75,40416.0,25.75,25.79,25.75,25.75,40416.0
2015-11-16 15:35:00,25.76,25.81,25.76,25.79,58170.0,25.76,25.81,25.76,25.79,58170.0
2015-11-16 15:40:00,25.78,25.79,25.75,25.77,40428.0,25.78,25.79,25.75,25.77,40428.0
2015-11-16 15:45:00,25.75,25.79,25.75,25.76,48408.0,25.75,25.79,25.75,25.76,48408.0
2015-11-16 15:50:00,25.76,25.79,25.75,25.75,63510.0,25.76,25.79,25.75,25.75,63510.0
2015-11-16 15:55:00,25.75,25.8,25.74,25.79,138000.0,25.75,25.8,25.74,25.79,138000.0
2015-11-17 09:30:00,25.75,25.77,25.61,25.77,85794.0,25.75,25.77,25.61,25.77,85794.0
2015-11-17 09:35:00,25.79,25.79,25.67,25.77,43860.0,25.79,25.79,25.67,25.77,43860.0
2015-11-17 09:40:00,25.78,25.8,25.69,25.74,43668.0,25.78,25.8,25.69,25.74,43668.0
2015-11-17 09:45:00,25.74,25.86,25.68,25.83,100686.0,25.74,25.86,25.68,25.83,100686.0
2015-11-17 09:50:00,25.84,25.84,25.8,25.81,17790.0,25.84,25.84,25.8,25.81,17790.0
2015-11-17 09:55:00,25.8,25.95,25.8,25.94,27306.0,25.8,25.95,25.8,25.94,27306.0
2015-11-17 10:00:00,25.9,25.95,25.86,25.9,45072.0,25.9,25.95,25.86,25.9,45072.0
2015-11-17 10:05:00,25.9,25.93,25.86,25.89,25800.0,25.9,25.93,25.86,25.89,25800.0
2015-11-17 10:10:00,25.86,25.87,25.83,25.87,50340.0,25.86,25.87,25.83,25.87,50340.0
2015-11-17 10:15:00,25.88,25.95,25.86,25.92,181212.0,25.88,25.95,25.86,25.92,181212.0
2015-11-17 10:20:00,25.92,26.0,25.92,25.99,37098.0,25.92,26.0,25.92,25.99,37098.0
2015-11-17 10:25:00,25.99,25.99,25.92,25.92,32430.0,25.99,25.99,25.92,25.92,32430.0
2015-11-17 10:30:00,25.94,25.96,25.87,25.87,89616.0,25.94,25.96,25.87,25.87,89616.0
2015-11-17 10:35:00,25.89,25.91,25.87,25.87,51978.0,25.89,25.91,25.87,25.87,51978.0
2015-11-17 10:40:00,25.87,25.94,25.85,25.9,46170.0,25.87,25.94,25.85,25.9,46170.0
2015-11-17 10:45:00,25.89,25.92,25.86,25.86,73662.0,25.89,25.92,25.86,25.86,73662.0
2015-11-17 10:50:00,25.91,25.92,25.86,25.88,37950.0,25.91,25.92,25.86,25.88,37950.0
2015-11-17 10:55:00,25.91,25.97,25.88,25.93,20412.0,25.91,25.97,25.88,25.93,20412.0
2015-11-17 11:00:00,25.94,25.95,25.87,25.88,31344.0,25.94,25.95,25.87,25.88,31344.0
2015-11-17 11:05:00,25.89,25.93,25.86,25.86,47400.0,25.89,25.93,25.86,25.86,47400.0
2015-11-17 11:10:00,25.88,25.9,25.87,25.87,18312.0,25.88,25.9,25.87,25.87,18312.0
2015-11-17 11:15:00,25.86,25.88,25.85,25.85,24660.0,25.86,25.88,25.85,25.85,24660.0
2015-11-17 11:20:00,25.84,25.86,25.83,25.85,6000.0,25.84,25.86,25.83,25.85,6000.0
2015-11-17 11:25:00,25.83,25.86,25.83,25.84,7680.0,25.83,25.86,25.83,25.84,7680.0
2015-11-17 11:30:00,25.85,25.9,25.84,25.87,27000.0,25.85,25.9,25.84,25.87,27000.0
2015-11-17 11:35:00,25.86,25.86,25.84,25.86,18600.0,25.86,25.86,25.84,25.86,18600.0
2015-11-17 11:40:00,25.87,25.9,25.86,25.89,56958.0,25.87,25.9,25.86,25.89,56958.0
2015-11-17 11:45:00,25.89,25.9,25.86,25.86,12588.0,25.89,25.9,25.86,25.86,12588.0
2015-11-17 11:50:00,25.88,25.88,25.83,25.85,15384.0,25.88,25.88,25.83,25.85,15384.0
2015-11-17 11:55:00,25.86,25.86,25.84,25.84,21000.0,25.86,25.86,25.84,25.84,21000.0
2015-11-17 12:00:00,25.84,25.85,25.84,25.85,4800.0,25.84,25.85,25.84,25.85,4800.0
2015-11-17 12:05:00,25.85,25.86,25.82,25.82,40590.0,25.85,25.86,25.82,25.82,40590.0
2015-11-17 12:10:00,25.82,25.85,25.81,25.85,43200.0,25.82,25.85,25.81,25.85,43200.0
2015-11-17 12:15:00,25.86,25.86,25.85,25.85,5484.0,25.86,25.86,25.85,25.85,5484.0
2015-11-17 12:20:00,25.82,25.83,25.78,25.78,46794.0,25.82,25.83,25.78,25.78,46794.0
2015-11-17 12:25:00,25.79,25.8,25.78,25.78,15624.0,25.79,25.8,25.78,25.78,15624.0
2015-11-17 12:30:00,25.77,25.8,25.76,25.79,23544.0,25.77,25.8,25.76,25.79,23544.0
2015-11-17 12:35:00,25.79,25.79,25.75,25.77,42330.0,25.79,25.79,25.75,25.77,42330.0
2015-11-17 12:40:00,25.75,25.79,25.74,25.75,35718.0,25.75,25.79,25.74,25.75,35718.0
2015-11-17 12:45:00,25.75,25.75,25.72,25.72,11400.0,25.75,25.75,25.72,25.72,11400.0
2015-11-17 12:50:00,25.72,25.73,25.7,25.7,34266.0,25.72,25.73,25.7,25.7,34266.0
2015-11-17 12:55:00,25.72,25.75,25.72,25.72,18150.0,25.72,25.75,25.72,25.72,18150.0
2015-11-17 13:00:00,25.73,25.75,25.71,25.75,39204.0,25.73,25.75,25.71,25.75,39204.0
2015-11-17 13:05:00,25.75,25.75,25.72,25.73,22338.0,25.75,25.75,25.72,25.73,22338.0
2015-11-17 13:10:00,25.75,25.78,25.72,25.78,45300.0,25.75,25.78,25.72,25.78,45300.0
2015-11-17 13:15:00,25.78,25.78,25.74,25.74,9036.0,25.78,25.78,25.74,25.74,9036.0
2015-11-17 13:20:00,25.73,25.73,25.68,25.71,31770.0,25.73,25.73,25.68,25.71,31770.0
2015-11-17 13:25:00,25.71,25.71,25.64,25.64,24000.0,25.71,25.71,25.64,25.64,24000.0
2015-11-17 13:30:00,25.64,25.72,25.61,25.72,55404.0,25.64,25.72,25.61,25.72,55404.0
2015-11-17 13:35:00,25.71,25.71,25.68,25.68,16350.0,25.71,25.71,25.68,25.68,16350.0
2015-11-17 13:40:00,25.69,25.76,25.68,25.75,50622.0,25.69,25.76,25.68,25.75,50622.0
2015-11-17 13:45:00,25.75,25.77,25.72,25.72,35670.0,25.75,25.77,25.72,25.72,35670.0
2015-11-17 13:50:00,25.73,25.75,25.68,25.68,20820.0,25.73,25.75,25.68,25.68,20820.0
2015-11-17 13:55:00,25.69,25.72,25.68,25.71,62580.0,25.69,25.72,25.68,25.71,62580.0
2015-11-17 14:00:00,25.72,25.74,25.69,25.69,34830.0,25.72,25.74,25.69,25.69,34830.0
2015-11-17 14:05:00,25.71,25.77,25.7,25.77,41154.0,25.71,25.77,25.7,25.77,41154.0
2015-11-17 14:10:00,25.76,25.81,25.75,25.81,33162.0,25.76,25.81,25.75,25.81,33162.0
2015-11-17 14:15:00,25.82,25.83,25.78,25.78,30576.0,25.82,25.83,25.78,25.78,30576.0
2015-11-17 14:20:00,25.79,25.79,25.74,25.79,22800.0,25.79,25.79,25.74,25.79,22800.0
2015-11-17 14:25:00,25.78,25.78,25.7,25.71,20622.0,25.78,25.78,25.7,25.71,20622.0
2015-11-17 14:30:00,25.7,25.71,25.68,25.68,29100.0,25.7,25.71,25.68,25.68,29100.0
2015-11-17 14:35:00,25.69,25.69,25.63,25.64,34452.0,25.69,25.69,25.63,25.64,34452.0
2015-11-17 14:40:00,25.67,25.69,25.63,25.63,45744.0,25.67,25.69,25.63,25.63,45744.0
2015-11-17 14:45:00,25.63,25.66,25.62,25.66,43200.0,25.63,25.66,25.62,25.66,43200.0
2015-11-17 14:50:00,25.67,25.68,25.63,25.63,34506.0,25.67,25.68,25.63,25.63,34506.0
2015-11-17 14:55:00,25.63,25.69,25.63,25.68,24600.0,25.63,25.69,25.63,25.68,24600.0
2015-11-17 15:00:00,25.69,25.7,25.64,25.65,30600.0,25.69,25.7,25.64,25.65,30600.0
2015-11-17 15:05:00,25.64,25.68,25.63,25.64,38580.0,25.64,25.68,25.63,25.64,38580.0
2015-11-17 15:10:00,25.63,25.66,25.62,25.64,72012.0,25.63,25.66,25.62,25.64,72012.0
2015-11-17 15:15:00,25.65,25.69,25.64,25.67,60798.0,25.65,25.69,25.64,25.67,60798.0
2015-11-17 15:20:00,25.68,25.72,25.67,25.68,56724.0,25.68,25.72,25.67,25.68,56724.0
2015-11-17 15:25:00,25.68,25.71,25.67,25.71,80154.0,25.68,25.71,25.67,25.71,80154.0
2015-11-17 15:30:00,25.7,25.79,25.69,25.78,78726.0,25.7,25.79,25.69,25.78,78726.0
2015-11-17 15:35:00,25.78,25.79,25.75,25.77,51828.0,25.78,25.79,25.75,25.77,51828.0
2015-11-17 15:40:00,25.77,25.83,25.77,25.83,44910.0,25.77,25.83,25.77,25.83,44910.0
2015-11-17 15:45:00,25.83,25.83,25.78,25.81,110496.0,25.83,25.83,25.78,25.81,110496.0
2015-11-17 15:50:00,25.81,25.83,25.79,25.83,140070.0,25.81,25.83,25.79,25.83,140070.0
2015-11-17 15:55:00,25.82,25.82,25.79,25.79,256968.0,25.82,25.82,25.79,25.79,256968.0
2015-11-18 09:30:00,25.83,25.89,25.73,25.8,68070.0,25.83,25.89,25.73,25.8,68070.0
2015-11-18 09:35:00,25.83,25.94,25.83,25.88,42216.0,25.83,25.94,25.83,25.88,42216.0
2015-11-18 09:40:00,25.88,25.89,25.88,25.88,9810.0,25.88,25.89,25.88,25.88,9810.0
2015-11-18 09:45:00,25.88,25.95,25.87,25.95,7200.0,25.88,25.95,25.87,25.95,7200.0
2015-11-18 09:50:00,25.95,25.95,25.78,25.78,13002.0,25.95,25.95,25.78,25.78,13002.0
2015-11-18 09:55:00,25.77,25.82,25.72,25.82,41280.0,25.77,25.82,25.72,25.82,41280.0
2015-11-18 10:00:00,25.8,25.83,25.75,25.75,34110.0,25.8,25.83,25.75,25.75,34110.0
2015-11-18 10:05:00,25.75,25.8,25.75,25.8,9000.0,25.75,25.8,25.75,25.8,9000.0
2015-11-18 10:10:00,25.79,25.8,25.72,25.73,21378.0,25.79,25.8,25.72,25.73,21378.0
2015-11-18 10:15:00,25.74,25.74,25.71,25.71,3000.0,25.74,25.74,25.71,25.71,3000.0
2015-11-18 10:20:00,25.73,25.74,25.68,25.68,9600.0,25.73,25.74,25.68,25.68,9600.0
2015-11-18 10:25:00,25.69,25.7,25.64,25.69,29628.0,25.69,25.7,25.64,25.69,29628.0
2015-11-18 10:30:00,25.67,25.72,25.64,25.68,12132.0,25.67,25.72,25.64,25.68,12132.0
2015-11-18 10:35:00,25.67,25.75,25.65,25.75,25800.0,25.67,25.75,25.65,25.75,25800.0
2015-11-18 10:40:00,25.74,25.76,25.72,25.74,15270.0,25.74,25.76,25.72,25.74,15270.0
2015-11-18 10:45:00,25.71,25.79,25.71,25.78,3186.0,25.71,25.79,25.71,25.78,3186.0
2015-11-18 10:50:00,25.75,25.75,25.71,25.74,8400.0,25.75,25.75,25.71,25.74,8400.0
2015-11-18 10:55:00,25.72,25.75,25.68,25.69,33552.0,25.72,25.75,25.68,25.69,33552.0
2015-11-18 11:00:00,25.69,25.85,25.67,25.83,127344.0,25.69,25.85,25.67,25.83,127344.0
2015-11-18 11:05:00,25.82,25.85,25.78,25.82,86340.0,25.82,25.85,25.78,25.82,86340.0
2015-11-18 11:10:00,25.84,25.87,25.82,25.86,22440.0,25.84,25.87,25.82,25.86,22440.0
2015-11-18 11:15:00,25.86,25.92,25.86,25.89,16968.0,25.86,25.92,25.86,25.89,16968.0
2015-11-18 11:20:00,25.87,25.9,25.86,25.9,16500.0,25.87,25.9,25.86,25.9,16500.0
2015-11-18 11:25:00,25.92,25.96,25.92,25.95,9240.0,25.92,25.96,25.92,25.95,9240.0
2015-11-18 11:30:00,25.95,26.0,25.95,26.0,36600.0,25.95,26.0,25.95,26.0,36600.0
2015-11-18 11:35:00,26.0,26.05,26.0,26.05,26730.0,26.0,26.05,26.0,26.05,26730.0
2015-11-18 11:40:00,26.06,26.06,25.99,26.01,27222.0,26.06,26.06,25.99,26.01,27222.0
2015-11-18 11:45:00,26.0,26.02,25.99,26.02,15150.0,26.0,26.02,25.99,26.02,15150.0
2015-11-18 11:50:00,26.0,26.04,25.99,26.03,85782.0,26.0,26.04,25.99,26.03,85782.0
2015-11-18 11:55:00,26.03,26.03,26.0,26.0,16680.0,26.03,26.03,26.0,26.0,16680.0
2015-11-18 12:00:00,26.0,26.05,26.0,26.05,15510.0,26.0,26.05,26.0,26.05,15510.0
2015-11-18 12:05:00,26.06,26.08,26.05,26.06,10800.0,26.06,26.08,26.05,26.06,10800.0
2015-11-18 12:10:00,26.05,26.08,26.05,26.07,11964.0,26.05,26.08,26.05,26.07,11964.0
2015-11-18 12:15:00,26.07,26.08,26.05,26.07,7920.0,26.07,26.08,26.05,26.07,7920.0
2015-11-18 12:20:00,26.08,26.11,26.07,26.07,18456.0,26.08,26.11,26.07,26.07,18456.0
2015-11-18 12:25:00,26.05,26.08,26.05,26.08,4200.0,26.05,26.08,26.05,26.08,4200.0
2015-11-18 12:30:00,26.06,26.08,26.06,26.08,5400.0,26.06,26.08,26.06,26.08,5400.0
2015-11-18 12:35:00,26.07,26.09,26.06,26.08,4200.0,26.07,26.09,26.06,26.08,4200.0
2015-11-18 12:40:00,26.06,26.07,26.03,26.05,13800.0,26.06,26.07,26.03,26.05,13800.0
2015-11-18 12:45:00,26.04,26.05,26.01,26.01,28800.0,26.04,26.05,26.01,26.01,28800.0
2015-11-18 12:50:00,26.05,26.08,26.03,26.08,4800.0,26.05,26.08,26.03,26.08,4800.0
2015-11-18 12:55:00,26.05,26.06,26.04,26.04,2400.0,26.05,26.06,26.04,26.04,2400.0
2015-11-18 13:00:00,26.07,26.07,26.04,26.04,4200.0,26.07,26.07,26.04,26.04,4200.0
2015-11-18 13:05:00,26.06,26.06,26.03,26.06,11400.0,26.06,26.06,26.03,26.06,11400.0
2015-11-18 13:10:00,26.07,26.08,26.07,26.07,2400.0,26.07,26.08,26.07,26.07,2400.0
2015-11-18 13:15:00,26.08,26.12,26.07,26.09,30000.0,26.08,26.12,26.07,26.09,30000.0
2015-11-18 13:20:00,26.11,26.12,26.09,26.11,27120.0,26.11,26.12,26.09,26.11,27120.0
2015-11-18 13:25:00,26.12,26.13,26.11,26.12,15600.0,26.12,26.13,26.11,26.12,15600.0
2015-11-18 13:30:00,26.13,26.15,26.12,26.12,15600.0,26.13,26.15,26.12,26.12,15600.0
2015-11-18 13:35:00,26.13,26.14,26.11,26.14,9600.0,26.13,26.14,26.11,26.14,9600.0
2015-11-18 13:40:00,26.15,26.16,26.14,26.15,9924.0,26.15,26.16,26.14,26.15,9924.0
2015-11-18 13:45:00,26.16,26.17,26.1,26.1,20586.0,26.16,26.17,26.1,26.1,20586.0
2015-11-18 13:50:00,26.09,26.09,26.05,26.05,16866.0,26.09,26.09,26.05,26.05,16866.0
2015-11-18 13:55:00,26.07,26.08,26.05,26.07,14400.0,26.07,26.08,26.05,26.07,14400.0
2015-11-18 14:00:00,26.06,26.11,26.03,26.04,58302.0,26.06,26.11,26.03,26.04,58302.0
2015-11-18 14:05:00,26.08,26.13,26.08,26.11,15000.0,26.08,26.13,26.08,26.11,15000.0
2015-11-18 14:10:00,26.13,26.18,26.13,26.13,24432.0,26.13,26.18,26.13,26.13,24432.0
2015-11-18 14:15:00,26.12,26.12,26.08,26.08,4200.0,26.12,26.12,26.08,26.08,4200.0
2015-11-18 14:20:00,26.09,26.13,26.08,26.1,13164.0,26.09,26.13,26.08,26.1,13164.0
2015-11-18 14:25:00,26.1,26.13,26.07,26.13,14820.0,26.1,26.13,26.07,26.13,14820.0
2015-11-18 14:30:00,26.11,26.13,26.08,26.08,12900.0,26.11,26.13,26.08,26.08,12900.0
2015-11-18 14:35:00,26.08,26.11,26.07,26.1,17250.0,26.08,26.11,26.07,26.1,17250.0
2015-11-18 14:40:00,26.11,26.15,26.11,26.14,7200.0,26.11,26.15,26.11,26.14,7200.0
2015-11-18 14:45:00,26.13,26.15,26.11,26.13,7200.0,26.13,26.15,26.11,26.13,7200.0
2015-11-18 14:50:00,26.13,26.16,26.12,26.16,16200.0,26.13,26.16,26.12,26.16,16200.0
2015-11-18 14:55:00,26.14,26.16,26.12,26.13,25800.0,26.14,26.16,26.12,26.13,25800.0
2015-11-18 15:00:00,26.13,26.14,26.11,26.11,13800.0,26.13,26.14,26.11,26.11,13800.0
2015-11-18 15:05:00,26.11,26.13,26.1,26.11,6036.0,26.11,26.13,26.1,26.11,6036.0
2015-11-18 15:10:00,26.1,26.11,26.08,26.1,16320.0,26.1,26.11,26.08,26.1,16320.0
2015-11-18 15:15:00,26.11,26.13,26.09,26.09,20910.0,26.11,26.13,26.09,26.09,20910.0
2015-11-18 15:20:00,26.09,26.11,26.06,26.08,34320.0,26.09,26.11,26.06,26.08,34320.0
2015-11-18 15:25:00,26.07,26.08,26.07,26.08,27600.0,26.07,26.08,26.07,26.08,27600.0
2015-11-18 15:30:00,26.08,26.1,26.07,26.1,42090.0,26.08,26.1,26.07,26.1,42090.0
2015-11-18 15:35:00,26.09,26.1,26.05,26.07,50484.0,26.09,26.1,26.05,26.07,50484.0
2015-11-18 15:40:00,26.09,26.15,26.08,26.13,105870.0,26.09,26.15,26.08,26.13,105870.0
2015-11-18 15:45:00,26.13,26.14,26.12,26.14,45882.0,26.13,26.14,26.12,26.14,45882.0
2015-11-18 15:50:00,26.14,26.19,26.14,26.19,90930.0,26.14,26.19,26.14,26.19,90930.0
2015-11-18 15:55:00,26.18,26.2,26.17,26.18,304860.0,26.18,26.2,26.17,26.18,304860.0
2015-11-19 09:30:00,26.07,26.22,25.83,26.14,139476.0,26.07,26.22,25.83,26.14,139476.0
2015-11-19 09:35:00,26.14,26.14,26.05,26.09,77826.0,26.14,26.14,26.05,26.09,77826.0
2015-11-19 09:40:00,26.06,26.17,26.04,26.14,33600.0,26.06,26.17,26.04,26.14,33600.0
2015-11-19 09:45:00,26.11,26.22,26.09,26.12,85692.0,26.11,26.22,26.09,26.12,85692.0
2015-11-19 09:50:00,26.1,26.19,26.1,26.16,45282.0,26.1,26.19,26.1,26.16,45282.0
2015-11-19 09:55:00,26.22,26.22,26.17,26.17,38610.0,26.22,26.22,26.17,26.17,38610.0
2015-11-19 10:00:00,26.2,26.2,26.05,26.08,79308.0,26.2,26.2,26.05,26.08,79308.0
2015-11-19 10:05:00,26.02,26.11,26.02,26.11,18120.0,26.02,26.11,26.02,26.11,18120.0
2015-11-19 10:10:00,26.11,26.12,26.07,26.09,60606.0,26.11,26.12,26.07,26.09,60606.0
2015-11-19 10:15:00,26.09,26.21,26.09,26.19,158178.0,26.09,26.21,26.09,26.19,158178.0
2015-11-19 10:20:00,26.18,26.22,26.18,26.19,20880.0,26.18,26.22,26.18,26.19,20880.0
2015-11-19 10:25:00,26.19,26.22,26.16,26.16,13200.0,26.19,26.22,26.16,26.16,13200.0
2015-11-19 10:30:00,26.16,26.19,26.07,26.07,26796.0,26.16,26.19,26.07,26.07,26796.0
2015-11-19 10:35:00,26.07,26.07,26.03,26.05,33882.0,26.07,26.07,26.03,26.05,33882.0
2015-11-19 10:40:00,26.04,26.11,26.03,26.08,90156.0,26.04,26.11,26.03,26.08,90156.0
2015-11-19 10:45:00,26.09,26.11,26.07,26.1,27030.0,26.09,26.11,26.07,26.1,27030.0
2015-11-19 10:50:00,26.08,26.09,26.04,26.05,27600.0,26.08,26.09,26.04,26.05,27600.0
2015-11-19 10:55:00,26.03,26.09,26.03,26.08,19800.0,26.03,26.09,26.03,26.08,19800.0
2015-11-19 11:00:00,26.08,26.08,26.04,26.04,19800.0,26.08,26.08,26.04,26.04,19800.0
2015-11-19 11:05:00,26.04,26.04,26.02,26.03,31290.0,26.04,26.04,26.02,26.03,31290.0
2015-11-19 11:10:00,26.05,26.05,26.02,26.03,14400.0,26.05,26.05,26.02,26.03,14400.0
2015-11-19 11:15:00,26.02,26.05,26.0,26.03,27684.0,26.02,26.05,26.0,26.03,27684.0
2015-11-19 11:20:00,26.04,26.07,26.03,26.05,75054.0,26.04,26.07,26.03,26.05,75054.0
2015-11-19 11:25:00,26.06,26.1,26.06,26.1,45180.0,26.06,26.1,26.06,26.1,45180.0
2015-11-19 11:30:00,26.08,26.13,26.07,26.11,35130.0,26.08,26.13,26.07,26.11,35130.0
2015-11-19 11:35:00,26.11,26.11,26.06,26.06,30660.0,26.11,26.11,26.06,26.06,30660.0
2015-11-19 11:40:00,26.08,26.11,26.07,26.1,66000.0,26.08,26.11,26.07,26.1,66000.0
2015-11-19 11:45:00,26.09,26.11,26.08,26.09,40836.0,26.09,26.11,26.08,26.09,40836.0
2015-11-19 11:50:00,26.09,26.11,26.08,26.11,53634.0,26.09,26.11,26.08,26.11,53634.0
2015-11-19 11:55:00,26.1,26.11,26.08,26.08,17754.0,26.1,26.11,26.08,26.08,17754.0
2015-11-19 12:00:00,26.08,26.11,26.08,26.11,28800.0,26.08,26.11,26.08,26.11,28800.0
2015-11-19 12:05:00,26.1,26.11,26.08,26.08,54000.0,26.1,26.11,26.08,26.08,54000.0
2015-11-19 12:10:00,26.08,26.09,26.05,26.05,21642.0,26.08,26.09,26.05,26.05,21642.0
2015-11-19 12:15:00,26.07,26.08,26.05,26.05,36600.0,26.07,26.08,26.05,26.05,36600.0
2015-11-19 12:20:00,26.03,26.04,26.02,26.02,6600.0,26.03,26.04,26.02,26.02,6600.0
2015-11-19 12:25:00,26.05,26.05,26.02,26.02,28170.0,26.05,26.05,26.02,26.02,28170.0
2015-11-19 12:30:00,26.02,26.02,26.0,26.01,36276.0,26.02,26.02,26.0,26.01,36276.0
2015-11-19 12:35:00,25.99,26.01,25.98,25.99,21030.0,25.99,26.01,25.98,25.99,21030.0
2015-11-19 12:40:00,26.0,26.01,25.97,26.0,25650.0,26.0,26.01,25.97,26.0,25650.0
2015-11-19 12:45:00,25.98,26.04,25.98,26.0,17778.0,25.98,26.04,25.98,26.0,17778.0
2015-11-19 12:50:00,26.01,26.04,26.01,26.02,4950.0,26.01,26.04,26.01,26.02,4950.0
2015-11-19 12:55:00,26.01,26.05,25.98,26.03,25446.0,26.01,26.05,25.98,26.03,25446.0
2015-11-19 13:00:00,26.01,26.03,26.0,26.01,10824.0,26.01,26.03,26.0,26.01,10824.0
2015-11-19 13:05:00,26.0,26.05,26.0,26.03,12600.0,26.0,26.05,26.0,26.03,12600.0
2015-11-19 13:10:00,26.06,26.07,26.04,26.06,10200.0,26.06,26.07,26.04,26.06,10200.0
2015-11-19 13:15:00,26.07,26.07,26.05,26.05,8400.0,26.07,26.07,26.05,26.05,8400.0
2015-11-19 13:20:00,26.05,26.08,26.05,26.06,10800.0,26.05,26.08,26.05,26.06,10800.0
2015-11-19 13:25:00,26.05,26.05,26.02,26.02,9024.0,26.05,26.05,26.02,26.02,9024.0
2015-11-19 13:30:00,26.01,26.04,25.98,26.04,10800.0,26.01,26.04,25.98,26.04,10800.0
2015-11-19 13:35:00,26.02,26.03,25.99,25.99,31236.0,26.02,26.03,25.99,25.99,31236.0
2015-11-19 13:40:00,26.01,26.04,26.0,26.04,16800.0,26.01,26.04,26.0,26.04,16800.0
2015-11-19 13:45:00,26.02,26.06,26.01,26.01,5400.0,26.02,26.06,26.01,26.01,5400.0
2015-11-19 13:50:00,26.01,26.01,25.98,26.0,9690.0,26.01,26.01,25.98,26.0,9690.0
2015-11-19 13:55:00,26.0,26.02,25.97,25.98,15600.0,26.0,26.02,25.97,25.98,15600.0
2015-11-19 14:00:00,25.97,26.01,25.97,25.97,16692.0,25.97,26.01,25.97,25.97,16692.0
2015-11-19 14:05:00,25.99,26.01,25.97,25.99,18000.0,25.99,26.01,25.97,25.99,18000.0
2015-11-19 14:10:00,26.0,26.02,25.99,25.99,11250.0,26.0,26.02,25.99,25.99,11250.0
2015-11-19 14:15:00,26.01,26.01,25.99,25.99,9648.0,26.01,26.01,25.99,25.99,9648.0
2015-11-19 14:20:00,25.99,26.0,25.98,26.0,21948.0,25.99,26.0,25.98,26.0,21948.0
2015-11-19 14:25:00,25.98,26.02,25.98,26.02,43398.0,25.98,26.02,25.98,26.02,43398.0
2015-11-19 14:30:00,26.01,26.04,26.01,26.01,12624.0,26.01,26.04,26.01,26.01,12624.0
2015-11-19 14:35:00,25.99,25.99,25.97,25.98,50850.0,25.99,25.99,25.97,25.98,50850.0
2015-11-19 14:40:00,25.99,26.01,25.98,26.01,37368.0,25.99,26.01,25.98,26.01,37368.0
2015-11-19 14:45:00,25.98,25.99,25.96,25.96,18600.0,25.98,25.99,25.96,25.96,18600.0
2015-11-19 14:50:00,25.97,26.01,25.97,26.01,16800.0,25.97,26.01,25.97,26.01,16800.0
2015-11-19 14:55:00,26.0,26.01,25.99,25.99,21972.0,26.0,26.01,25.99,25.99,21972.0
2015-11-19 15:00:00,25.99,26.0,25.96,25.97,41772.0,25.99,26.0,25.96,25.97,41772.0
2015-11-19 15:05:00,25.96,25.98,25.95,25.98,35130.0,25.96,25.98,25.95,25.98,35130.0
2015-11-19 15:10:00,25.97,25.99,25.95,25.97,25200.0,25.97,25.99,25.95,25.97,25200.0
2015-11-19 15:15:00,25.98,25.99,25.96,25.97,25200.0,25.98,25.99,25.96,25.97,25200.0
2015-11-19 15:20:00,25.97,26.0,25.96,26.0,14400.0,25.97,26.0,25.96,26.0,14400.0
2015-11-19 15:25:00,25.98,26.0,25.98,26.0,25200.0,25.98,26.0,25.98,26.0,25200.0
2015-11-19 15:30:00,25.99,25.99,25.96,25.97,34854.0,25.99,25.99,25.96,25.97,34854.0
2015-11-19 15:35:00,25.97,25.98,25.95,25.96,31200.0,25.97,25.98,25.95,25.96,31200.0
2015-11-19 15:40:00,25.95,25.97,25.94,25.96,35400.0,25.95,25.97,25.94,25.96,35400.0
2015-11-19 15:45:00,25.94,25.98,25.94,25.96,60840.0,25.94,25.98,25.94,25.96,60840.0
2015-11-19 15:50:00,25.95,25.97,25.94,25.97,47922.0,25.95,25.97,25.94,25.97,47922.0
2015-11-19 15:55:00,25.96,26.02,25.96,25.99,183132.0,25.96,26.02,25.96,25.99,183132.0
2015-11-20 09:30:00,26.16,26.27,26.0,26.16,306906.0,26.16,26.27,26.0,26.16,306906.0
2015-11-20 09:35:00,26.24,26.46,26.14,26.46,50124.0,26.24,26.46,26.14,26.46,50124.0
2015-11-20 09:40:00,26.46,26.58,26.33,26.58,188556.0,26.46,26.58,26.33,26.58,188556.0
2015-11-20 09:45:00,26.57,26.71,26.44,26.63,191196.0,26.57,26.71,26.44,26.63,191196.0
2015-11-20 09:50:00,26.6,26.67,26.54,26.63,74310.0,26.6,26.67,26.54,26.63,74310.0
2015-11-20 09:55:00,26.65,26.69,26.6,26.62,83352.0,26.65,26.69,26.6,26.62,83352.0
2015-11-20 10:00:00,26.64,26.66,26.49,26.52,69018.0,26.64,26.66,26.49,26.52,69018.0
2015-11-20 10:05:00,26.51,26.61,26.51,26.57,35400.0,26.51,26.61,26.51,26.57,35400.0
2015-11-20 10:10:00,26.6,26.61,26.55,26.56,77280.0,26.6,26.61,26.55,26.56,77280.0
2015-11-20 10:15:00,26.6,26.61,26.5,26.52,106608.0,26.6,26.61,26.5,26.52,106608.0
2015-11-20 10:20:00,26.53,26.56,26.49,26.49,26172.0,26.53,26.56,26.49,26.49,26172.0
2015-11-20 10:25:00,26.49,26.54,26.44,26.46,35784.0,26.49,26.54,26.44,26.46,35784.0
2015-11-20 10:30:00,26.48,26.48,26.42,26.46,56388.0,26.48,26.48,26.42,26.46,56388.0
2015-11-20 10:35:00,26.41,26.46,26.39,26.41,101670.0,26.41,26.46,26.39,26.41,101670.0
2015-11-20 10:40:00,26.41,26.43,26.38,26.43,20814.0,26.41,26.43,26.38,26.43,20814.0
2015-11-20 10:45:00,26.4,26.43,26.36,26.4,53520.0,26.4,26.43,26.36,26.4,53520.0
2015-11-20 10:50:00,26.38,26.4,26.32,26.4,116010.0,26.38,26.4,26.32,26.4,116010.0
2015-11-20 10:55:00,26.36,26.4,26.3,26.36,70944.0,26.36,26.4,26.3,26.36,70944.0
2015-11-20 11:00:00,26.34,26.36,26.26,26.29,101568.0,26.34,26.36,26.26,26.29,101568.0
2015-11-20 11:05:00,26.29,26.34,26.27,26.31,88800.0,26.29,26.34,26.27,26.31,88800.0
2015-11-20 11:10:00,26.33,26.35,26.3,26.3,36024.0,26.33,26.35,26.3,26.3,36024.0
2015-11-20 11:15:00,26.31,26.33,26.28,26.33,15600.0,26.31,26.33,26.28,26.33,15600.0
2015-11-20 11:20:00,26.33,26.37,26.33,26.35,52212.0,26.33,26.37,26.33,26.35,52212.0
2015-11-20 11:25:00,26.35,26.35,26.32,26.34,15000.0,26.35,26.35,26.32,26.34,15000.0
2015-11-20 11:30:00,26.31,26.32,26.27,26.31,92070.0,26.31,26.32,26.27,26.31,92070.0
2015-11-20 11:35:00,26.29,26.33,26.28,26.3,60102.0,26.29,26.33,26.28,26.3,60102.0
2015-11-20 11:40:00,26.33,26.33,26.3,26.32,50040.0,26.33,26.33,26.3,26.32,50040.0
2015-11-20 11:45:00,26.32,26.32,26.26,26.26,18606.0,26.32,26.32,26.26,26.26,18606.0
2015-11-20 11:50:00,26.29,26.29,26.24,26.26,87870.0,26.29,26.29,26.24,26.26,87870.0
2015-11-20 11:55:00,26.24,26.26,26.22,26.22,27738.0,26.24,26.26,26.22,26.22,27738.0
2015-11-20 12:00:00,26.23,26.23,26.19,26.22,32010.0,26.23,26.23,26.19,26.22,32010.0
2015-11-20 12:05:00,26.21,26.24,26.21,26.23,41880.0,26.21,26.24,26.21,26.23,41880.0
2015-11-20 12:10:00,26.22,26.22,26.18,26.18,40794.0,26.22,26.22,26.18,26.18,40794.0
2015-11-20 12:15:00,26.19,26.19,26.14,26.15,27666.0,26.19,26.19,26.14,26.15,27666.0
2015-11-20 12:20:00,26.15,26.18,26.14,26.18,43914.0,26.15,26.18,26.14,26.18,43914.0
2015-11-20 12:25:00,26.18,26.21,26.17,26.19,21318.0,26.18,26.21,26.17,26.19,21318.0
2015-11-20 12:30:00,26.19,26.21,26.18,26.2,11400.0,26.19,26.21,26.18,26.2,11400.0
2015-11-20 12:35:00,26.2,26.2,26.18,26.18,14100.0,26.2,26.2,26.18,26.18,14100.0
2015-11-20 12:40:00,26.17,26.2,26.17,26.19,32406.0,26.17,26.2,26.17,26.19,32406.0
2015-11-20 12:45:00,26.19,26.19,26.15,26.15,16806.0,26.19,26.19,26.15,26.15,16806.0
2015-11-20 12:50:00,26.15,26.16,26.13,26.14,21600.0,26.15,26.16,26.13,26.14,21600.0
2015-11-20 12:55:00,26.15,26.16,26.13,26.16,3750.0,26.15,26.16,26.13,26.16,3750.0
2015-11-20 13:00:00,26.16,26.17,26.16,26.17,16476.0,26.16,26.17,26.16,26.17,16476.0
2015-11-20 13:05:00,26.17,26.18,26.16,26.18,62184.0,26.17,26.18,26.16,26.18,62184.0
2015-11-20 13:10:00,26.17,26.19,26.15,26.18,12600.0,26.17,26.19,26.15,26.18,12600.0
2015-11-20 13:15:00,26.16,26.18,26.15,26.17,23922.0,26.16,26.18,26.15,26.17,23922.0
2015-11-20 13:20:00,26.16,26.16,26.15,26.15,10290.0,26.16,26.16,26.15,26.15,10290.0
2015-11-20 13:25:00,26.16,26.16,26.13,26.15,13194.0,26.16,26.16,26.13,26.15,13194.0
2015-11-20 13:30:00,26.15,26.15,26.07,26.08,45450.0,26.15,26.15,26.07,26.08,45450.0
2015-11-20 13:35:00,26.07,26.08,26.04,26.05,18600.0,26.07,26.08,26.04,26.05,18600.0
2015-11-20 13:40:00,26.05,26.07,26.04,26.04,27600.0,26.05,26.07,26.04,26.04,27600.0
2015-11-20 13:45:00,26.04,26.06,26.04,26.06,8550.0,26.04,26.06,26.04,26.06,8550.0
2015-11-20 13:50:00,26.04,26.08,26.04,26.06,32670.0,26.04,26.08,26.04,26.06,32670.0
2015-11-20 13:55:00,26.06,26.06,26.03,26.03,21450.0,26.06,26.06,26.03,26.03,21450.0
2015-11-20 14:00:00,26.02,26.05,26.02,26.05,17874.0,26.02,26.05,26.02,26.05,17874.0
2015-11-20 14:05:00,26.05,26.14,26.05,26.14,22950.0,26.05,26.14,26.05,26.14,22950.0
2015-11-20 14:10:00,26.14,26.15,26.13,26.13,25176.0,26.14,26.15,26.13,26.13,25176.0
2015-11-20 14:15:00,26.14,26.14,26.12,26.12,16944.0,26.14,26.14,26.12,26.12,16944.0
2015-11-20 14:20:00,26.13,26.14,26.12,26.13,21750.0,26.13,26.14,26.12,26.13,21750.0
2015-11-20 14:25:00,26.13,26.13,26.08,26.09,22200.0,26.13,26.13,26.08,26.09,22200.0
2015-11-20 14:30:00,26.09,26.1,26.07,26.08,38028.0,26.09,26.1,26.07,26.08,38028.0
2015-11-20 14:35:00,26.07,26.13,26.07,26.11,44250.0,26.07,26.13,26.07,26.11,44250.0
2015-11-20 14:40:00,26.12,26.2,26.11,26.2,29454.0,26.12,26.2,26.11,26.2,29454.0
2015-11-20 14:45:00,26.2,26.21,26.16,26.16,29400.0,26.2,26.21,26.16,26.16,29400.0
2015-11-20 14:50:00,26.15,26.16,26.14,26.15,40902.0,26.15,26.16,26.14,26.15,40902.0
2015-11-20 14:55:00,26.16,26.17,26.1,26.11,47184.0,26.16,26.17,26.1,26.11,47184.0
2015-11-20 15:00:00,26.11,26.13,26.09,26.09,46710.0,26.11,26.13,26.09,26.09,46710.0
2015-11-20 15:05:00,26.09,26.1,26.07,26.1,79650.0,26.09,26.1,26.07,26.1,79650.0
2015-11-20 15:10:00,26.1,26.1,26.07,26.1,66630.0,26.1,26.1,26.07,26.1,66630.0
2015-11-20 15:15:00,26.1,26.1,26.07,26.09,40200.0,26.1,26.1,26.07,26.09,40200.0
2015-11-20 15:20:00,26.09,26.09,26.07,26.08,65436.0,26.09,26.09,26.07,26.08,65436.0
2015-11-20 15:25:00,26.08,26.16,26.07,26.16,122400.0,26.08,26.16,26.07,26.16,122400.0
2015-11-20 15:30:00,26.15,26.21,26.15,26.2,33816.0,26.15,26.21,26.15,26.2,33816.0
2015-11-20 15:35:00,26.19,26.25,26.19,26.25,82938.0,26.19,26.25,26.19,26.25,82938.0
2015-11-20 15:40:00,26.24,26.3,26.24,26.3,60552.0,26.24,26.3,26.24,26.3,60552.0
2015-11-20 15:45:00,26.3,26.3,26.22,26.25,118668.0,26.3,26.3,26.22,26.25,118668.0
2015-11-20 15:50:00,26.25,26.26,26.23,26.25,102972.0,26.25,26.26,26.23,26.25,102972.0
2015-11-20 15:55:00,26.25,26.29,26.25,26.28,268854.0,26.25,26.29,26.25,26.28,268854.0
2015-11-23 09:30:00,26.19,26.35,26.17,26.25,102012.0,26.19,26.35,26.17,26.25,102012.0
2015-11-23 09:35:00,26.25,26.33,26.13,26.32,63426.0,26.25,26.33,26.13,26.32,63426.0
2015-11-23 09:40:00,26.29,26.36,26.27,26.33,65028.0,26.29,26.36,26.27,26.33,65028.0
2015-11-23 09:45:00,26.33,26.41,26.32,26.4,53160.0,26.33,26.41,26.32,26.4,53160.0
2015-11-23 09:50:00,26.41,26.54,26.39,26.54,85428.0,26.41,26.54,26.39,26.54,85428.0
2015-11-23 09:55:00,26.54,26.55,26.45,26.45,74700.0,26.54,26.55,26.45,26.45,74700.0
2015-11-23 10:00:00,26.46,26.5,26.44,26.46,42516.0,26.46,26.5,26.44,26.46,42516.0
2015-11-23 10:05:00,26.46,26.48,26.44,26.47,56850.0,26.46,26.48,26.44,26.47,56850.0
2015-11-23 10:10:00,26.47,26.48,26.45,26.47,38340.0,26.47,26.48,26.45,26.47,38340.0
2015-11-23 10:15:00,26.48,26.5,26.46,26.5,21600.0,26.48,26.5,26.46,26.5,21600.0
2015-11-23 10:20:00,26.49,26.5,26.45,26.46,26460.0,26.49,26.5,26.45,26.46,26460.0
2015-11-23 10:25:00,26.44,26.45,26.39,26.41,9360.0,26.44,26.45,26.39,26.41,9360.0
2015-11-23 10:30:00,26.41,26.42,26.4,26.42,14310.0,26.41,26.42,26.4,26.42,14310.0
2015-11-23 10:35:00,26.43,26.47,26.43,26.43,10500.0,26.43,26.47,26.43,26.43,10500.0
2015-11-23 10:40:00,26.42,26.48,26.4,26.48,38070.0,26.42,26.48,26.4,26.48,38070.0
2015-11-23 10:45:00,26.49,26.55,26.47,26.55,34500.0,26.49,26.55,26.47,26.55,34500.0
2015-11-23 10:50:00,26.55,26.55,26.52,26.53,30774.0,26.55,26.55,26.52,26.53,30774.0
2015-11-23 10:55:00,26.54,26.58,26.54,26.58,23142.0,26.54,26.58,26.54,26.58,23142.0
2015-11-23 11:00:00,26.58,26.58,26.52,26.55,45906.0,26.58,26.58,26.52,26.55,45906.0
2015-11-23 11:05:00,26.54,26.61,26.54,26.61,31620.0,26.54,26.61,26.54,26.61,31620.0
2015-11-23 11:10:00,26.61,26.61,26.57,26.58,25806.0,26.61,26.61,26.57,26.58,25806.0
2015-11-23 11:15:00,26.6,26.61,26.58,26.59,19854.0,26.6,26.61,26.58,26.59,19854.0
2015-11-23 11:20:00,26.58,26.61,26.58,26.61,7932.0,26.58,26.61,26.58,26.61,7932.0
2015-11-23 11:25:00,26.61,26.64,26.59,26.64,18600.0,26.61,26.64,26.59,26.64,18600.0
2015-11-23 11:30:00,26.62,26.66,26.62,26.64,23550.0,26.62,26.66,26.62,26.64,23550.0
2015-11-23 11:35:00,26.65,26.65,26.61,26.62,21660.0,26.65,26.65,26.61,26.62,21660.0
2015-11-23 11:40:00,26.63,26.71,26.63,26.71,73404.0,26.63,26.71,26.63,26.71,73404.0
2015-11-23 11:45:00,26.71,26.79,26.71,26.79,89052.0,26.71,26.79,26.71,26.79,89052.0
2015-11-23 11:50:00,26.79,26.79,26.76,26.78,40200.0,26.79,26.79,26.76,26.78,40200.0
2015-11-23 11:55:00,26.79,26.81,26.77,26.8,86160.0,26.79,26.81,26.77,26.8,86160.0
2015-11-23 12:00:00,26.81,26.86,26.8,26.83,157110.0,26.81,26.86,26.8,26.83,157110.0
2015-11-23 12:05:00,26.83,26.83,26.77,26.8,95850.0,26.83,26.83,26.77,26.8,95850.0
2015-11-23 12:10:00,26.81,26.81,26.78,26.8,20376.0,26.81,26.81,26.78,26.8,20376.0
2015-11-23 12:15:00,26.8,26.81,26.74,26.75,115914.0,26.8,26.81,26.74,26.75,115914.0
2015-11-23 12:20:00,26.75,26.78,26.75,26.77,13050.0,26.75,26.78,26.75,26.77,13050.0
2015-11-23 12:25:00,26.77,26.83,26.77,26.83,29832.0,26.77,26.83,26.77,26.83,29832.0
2015-11-23 12:30:00,26.83,26.84,26.82,26.82,25200.0,26.83,26.84,26.82,26.82,25200.0
2015-11-23 12:35:00,26.82,26.83,26.82,26.83,16296.0,26.82,26.83,26.82,26.83,16296.0
2015-11-23 12:40:00,26.83,26.86,26.82,26.84,51114.0,26.83,26.86,26.82,26.84,51114.0
2015-11-23 12:45:00,26.83,26.84,26.82,26.82,22800.0,26.83,26.84,26.82,26.82,22800.0
2015-11-23 12:50:00,26.82,26.85,26.81,26.85,39354.0,26.82,26.85,26.81,26.85,39354.0
2015-11-23 12:55:00,26.85,26.85,26.82,26.83,38310.0,26.85,26.85,26.82,26.83,38310.0
2015-11-23 13:00:00,26.82,26.84,26.82,26.84,25950.0,26.82,26.84,26.82,26.84,25950.0
2015-11-23 13:05:00,26.83,26.86,26.82,26.86,23400.0,26.83,26.86,26.82,26.86,23400.0
2015-11-23 13:10:00,26.86,26.87,26.85,26.86,19950.0,26.86,26.87,26.85,26.86,19950.0
2015-11-23 13:15:00,26.85,26.86,26.84,26.85,25962.0,26.85,26.86,26.84,26.85,25962.0
2015-11-23 13:20:00,26.85,26.87,26.84,26.86,57900.0,26.85,26.87,26.84,26.86,57900.0
2015-11-23 13:25:00,26.87,26.87,26.83,26.85,67938.0,26.87,26.87,26.83,26.85,67938.0
2015-11-23 13:30:00,26.85,26.85,26.82,26.85,61854.0,26.85,26.85,26.82,26.85,61854.0
2015-11-23 13:35:00,26.83,26.85,26.8,26.8,37032.0,26.83,26.85,26.8,26.8,37032.0
2015-11-23 13:40:00,26.79,26.79,26.77,26.77,6600.0,26.79,26.79,26.77,26.77,6600.0
2015-11-23 13:45:00,26.77,26.78,26.74,26.74,14952.0,26.77,26.78,26.74,26.74,14952.0
2015-11-23 13:50:00,26.74,26.79,26.74,26.79,22950.0,26.74,26.79,26.74,26.79,22950.0
2015-11-23 13:55:00,26.79,26.82,26.79,26.81,19950.0,26.79,26.82,26.79,26.81,19950.0
2015-11-23 14:00:00,26.81,26.83,26.79,26.8,55758.0,26.81,26.83,26.79,26.8,55758.0
2015-11-23 14:05:00,26.79,26.79,26.77,26.78,22932.0,26.79,26.79,26.77,26.78,22932.0
2015-11-23 14:10:00,26.77,26.8,26.77,26.8,29160.0,26.77,26.8,26.77,26.8,29160.0
2015-11-23 14:15:00,26.8,26.8,26.78,26.79,43350.0,26.8,26.8,26.78,26.79,43350.0
2015-11-23 14:20:00,26.79,26.79,26.77,26.78,12600.0,26.79,26.79,26.77,26.78,12600.0
2015-11-23 14:25:00,26.78,26.79,26.77,26.79,15000.0,26.78,26.79,26.77,26.79,15000.0
2015-11-23 14:30:00,26.79,26.79,26.77,26.78,40050.0,26.79,26.79,26.77,26.78,40050.0
2015-11-23 14:35:00,26.77,26.78,26.75,26.76,91650.0,26.77,26.78,26.75,26.76,91650.0
2015-11-23 14:40:00,26.76,26.76,26.75,26.76,55140.0,26.76,26.76,26.75,26.76,55140.0
2015-11-23 14:45:00,26.77,26.79,26.76,26.79,9000.0,26.77,26.79,26.76,26.79,9000.0
2015-11-23 14:50:00,26.79,26.81,26.79,26.8,31800.0,26.79,26.81,26.79,26.8,31800.0
2015-11-23 14:55:00,26.81,26.83,26.81,26.83,28530.0,26.81,26.83,26.81,26.83,28530.0
2015-11-23 15:00:00,26.82,26.88,26.82,26.88,70092.0,26.82,26.88,26.82,26.88,70092.0
2015-11-23 15:05:00,26.88,26.91,26.88,26.91,48372.0,26.88,26.91,26.88,26.91,48372.0
2015-11-23 15:10:00,26.91,26.95,26.9,26.94,122106.0,26.91,26.95,26.9,26.94,122106.0
2015-11-23 15:15:00,26.94,26.97,26.93,26.96,74280.0,26.94,26.97,26.93,26.96,74280.0
2015-11-23 15:20:00,26.97,26.97,26.94,26.94,51048.0,26.97,26.97,26.94,26.94,51048.0
2015-11-23 15:25:00,26.94,26.94,26.92,26.93,70800.0,26.94,26.94,26.92,26.93,70800.0
2015-11-23 15:30:00,26.94,26.96,26.93,26.95,43566.0,26.94,26.96,26.93,26.95,43566.0
2015-11-23 15:35:00,26.95,26.95,26.93,26.93,93096.0,26.95,26.95,26.93,26.93,93096.0
2015-11-23 15:40:00,26.93,26.93,26.81,26.81,241482.0,26.93,26.93,26.81,26.81,241482.0
2015-11-23 15:45:00,26.81,26.83,26.8,26.81,296550.0,26.81,26.83,26.8,26.81,296550.0
2015-11-23 15:50:00,26.81,26.86,26.81,26.85,119808.0,26.81,26.86,26.81,26.85,119808.0
2015-11-23 15:55:00,26.85,26.86,26.82,26.84,305178.0,26.85,26.86,26.82,26.84,305178.0
2015-11-24 09:30:00,26.67,26.77,26.49,26.49,93384.0,26.67,26.77,26.49,26.49,93384.0
2015-11-24 09:35:00,26.54,26.82,26.54,26.81,163710.0,26.54,26.82,26.54,26.81,163710.0
2015-11-24 09:40:00,26.7,26.86,26.64,26.78,127140.0,26.7,26.86,26.64,26.78,127140.0
2015-11-24 09:45:00,26.73,26.82,26.72,26.77,121224.0,26.73,26.82,26.72,26.77,121224.0
2015-11-24 09:50:00,26.77,26.83,26.77,26.83,67482.0,26.77,26.83,26.77,26.83,67482.0
2015-11-24 09:55:00,26.85,26.88,26.75,26.85,61782.0,26.85,26.88,26.75,26.85,61782.0
2015-11-24 10:00:00,26.8,26.88,26.76,26.76,38304.0,26.8,26.88,26.76,26.76,38304.0
2015-11-24 10:05:00,26.76,26.81,26.76,26.81,9738.0,26.76,26.81,26.76,26.81,9738.0
2015-11-24 10:10:00,26.8,26.83,26.74,26.74,13500.0,26.8,26.83,26.74,26.74,13500.0
2015-11-24 10:15:00,26.74,26.75,26.69,26.7,10800.0,26.74,26.75,26.69,26.7,10800.0
2015-11-24 10:20:00,26.67,26.69,26.65,26.69,17172.0,26.67,26.69,26.65,26.69,17172.0
2015-11-24 10:25:00,26.67,26.7,26.65,26.69,32280.0,26.67,26.7,26.65,26.69,32280.0
2015-11-24 10:30:00,26.69,26.71,26.69,26.69,19800.0,26.69,26.71,26.69,26.69,19800.0
2015-11-24 10:35:00,26.68,26.73,26.67,26.73,23982.0,26.68,26.73,26.67,26.73,23982.0
2015-11-24 10:40:00,26.73,26.74,26.7,26.7,12480.0,26.73,26.74,26.7,26.7,12480.0
2015-11-24 10:45:00,26.72,26.72,26.66,26.66,16200.0,26.72,26.72,26.66,26.66,16200.0
2015-11-24 10:50:00,26.64,26.67,26.64,26.64,24828.0,26.64,26.67,26.64,26.64,24828.0
2015-11-24 10:55:00,26.65,26.66,26.6,26.6,37914.0,26.65,26.66,26.6,26.6,37914.0
2015-11-24 11:00:00,26.6,26.6,26.54,26.54,158394.0,26.6,26.6,26.54,26.54,158394.0
2015-11-24 11:05:00,26.54,26.64,26.54,26.64,95604.0,26.54,26.64,26.54,26.64,95604.0
2015-11-24 11:10:00,26.63,26.63,26.58,26.58,10200.0,26.63,26.63,26.58,26.58,10200.0
2015-11-24 11:15:00,26.6,26.61,26.55,26.55,21600.0,26.6,26.61,26.55,26.55,21600.0
2015-11-24 11:20:00,26.56,26.6,26.55,26.59,33630.0,26.56,26.6,26.55,26.59,33630.0
2015-11-24 11:25:00,26.59,26.65,26.59,26.61,12504.0,26.59,26.65,26.59,26.61,12504.0
2015-11-24 11:30:00,26.62,26.69,26.62,26.67,25674.0,26.62,26.69,26.62,26.67,25674.0
2015-11-24 11:35:00,26.67,26.68,26.63,26.64,10956.0,26.67,26.68,26.63,26.64,10956.0
2015-11-24 11:40:00,26.63,26.71,26.61,26.71,84450.0,26.63,26.71,26.61,26.71,84450.0
2015-11-24 11:45:00,26.7,26.72,26.68,26.68,21600.0,26.7,26.72,26.68,26.68,21600.0
2015-11-24 11:50:00,26.67,26.72,26.67,26.7,25800.0,26.67,26.72,26.67,26.7,25800.0
2015-11-24 11:55:00,26.7,26.74,26.67,26.67,14832.0,26.7,26.74,26.67,26.67,14832.0
2015-11-24 12:00:00,26.67,26.69,26.66,26.66,51210.0,26.67,26.69,26.66,26.66,51210.0
2015-11-24 12:05:00,26.67,26.68,26.65,26.65,9000.0,26.67,26.68,26.65,26.65,9000.0
2015-11-24 12:10:00,26.65,26.7,26.65,26.69,17904.0,26.65,26.7,26.65,26.69,17904.0
2015-11-24 12:15:00,26.7,26.72,26.68,26.68,13800.0,26.7,26.72,26.68,26.68,13800.0
2015-11-24 12:20:00,26.69,26.73,26.69,26.71,27060.0,26.69,26.73,26.69,26.71,27060.0
2015-11-24 12:25:00,26.69,26.69,26.66,26.66,14988.0,26.69,26.69,26.66,26.66,14988.0
2015-11-24 12:30:00,26.66,26.67,26.64,26.66,30654.0,26.66,26.67,26.64,26.66,30654.0
2015-11-24 12:35:00,26.66,26.66,26.62,26.63,11568.0,26.66,26.66,26.62,26.63,11568.0
2015-11-24 12:40:00,26.61,26.64,26.59,26.63,37326.0,26.61,26.64,26.59,26.63,37326.0
2015-11-24 12:45:00,26.63,26.65,26.61,26.64,23850.0,26.63,26.65,26.61,26.64,23850.0
2015-11-24 12:50:00,26.67,26.67,26.65,26.65,7800.0,26.67,26.67,26.65,26.65,7800.0
2015-11-24 12:55:00,26.64,26.64,26.64,26.64,5994.0,26.64,26.64,26.64,26.64,5994.0
2015-11-24 13:00:00,26.64,26.67,26.64,26.65,52434.0,26.64,26.67,26.64,26.65,52434.0
2015-11-24 13:05:00,26.66,26.67,26.65,26.65,26400.0,26.66,26.67,26.65,26.65,26400.0
2015-11-24 13:10:00,26.66,26.66,26.62,26.62,12246.0,26.66,26.66,26.62,26.62,12246.0
2015-11-24 13:15:00,26.62,26.68,26.62,26.68,12150.0,26.62,26.68,26.62,26.68,12150.0
2015-11-24 13:20:00,26.67,26.68,26.66,26.67,31080.0,26.67,26.68,26.66,26.67,31080.0
2015-11-24 13:25:00,26.67,26.68,26.66,26.66,17400.0,26.67,26.68,26.66,26.66,17400.0
2015-11-24 13:30:00,26.66,26.69,26.66,26.68,11484.0,26.66,26.69,26.66,26.68,11484.0
2015-11-24 13:35:00,26.67,26.7,26.65,26.65,21600.0,26.67,26.7,26.65,26.65,21600.0
2015-11-24 13:40:00,26.65,26.67,26.63,26.67,35970.0,26.65,26.67,26.63,26.67,35970.0
2015-11-24 13:45:00,26.67,26.67,26.63,26.64,29190.0,26.67,26.67,26.63,26.64,29190.0
2015-11-24 13:50:00,26.65,26.65,26.62,26.63,15444.0,26.65,26.65,26.62,26.63,15444.0
2015-11-24 13:55:00,26.66,26.66,26.65,26.65,6570.0,26.66,26.66,26.65,26.65,6570.0
2015-11-24 14:00:00,26.66,26.68,26.65,26.68,12000.0,26.66,26.68,26.65,26.68,12000.0
2015-11-24 14:05:00,26.69,26.71,26.68,26.69,22200.0,26.69,26.71,26.68,26.69,22200.0
2015-11-24 14:10:00,26.69,26.69,26.64,26.64,13200.0,26.69,26.69,26.64,26.64,13200.0
2015-11-24 14:15:00,26.62,26.65,26.61,26.65,20400.0,26.62,26.65,26.61,26.65,20400.0
2015-11-24 14:20:00,26.65,26.66,26.63,26.66,20550.0,26.65,26.66,26.63,26.66,20550.0
2015-11-24 14:25:00,26.66,26.67,26.63,26.64,13476.0,26.66,26.67,26.63,26.64,13476.0
2015-11-24 14:30:00,26.65,26.7,26.65,26.69,12390.0,26.65,26.7,26.65,26.69,12390.0
2015-11-24 14:35:00,26.7,26.72,26.69,26.7,24000.0,26.7,26.72,26.69,26.7,24000.0
2015-11-24 14:40:00,26.69,26.73,26.69,26.73,43950.0,26.69,26.73,26.69,26.73,43950.0
2015-11-24 14:45:00,26.73,26.76,26.73,26.76,31350.0,26.73,26.76,26.73,26.76,31350.0
2015-11-24 14:50:00,26.76,26.79,26.76,26.79,27618.0,26.76,26.79,26.76,26.79,27618.0
2015-11-24 14:55:00,26.79,26.8,26.77,26.79,40788.0,26.79,26.8,26.77,26.79,40788.0
2015-11-24 15:00:00,26.78,26.8,26.78,26.8,34638.0,26.78,26.8,26.78,26.8,34638.0
2015-11-24 15:05:00,26.8,26.86,26.8,26.86,44550.0,26.8,26.86,26.8,26.86,44550.0
2015-11-24 15:10:00,26.86,26.87,26.85,26.87,54132.0,26.86,26.87,26.85,26.87,54132.0
2015-11-24 15:15:00,26.86,26.88,26.85,26.87,56214.0,26.86,26.88,26.85,26.87,56214.0
2015-11-24 15:20:00,26.87,26.89,26.83,26.83,35688.0,26.87,26.89,26.83,26.83,35688.0
2015-11-24 15:25:00,26.84,26.85,26.83,26.83,51492.0,26.84,26.85,26.83,26.83,51492.0
2015-11-24 15:30:00,26.83,26.86,26.82,26.84,76830.0,26.83,26.86,26.82,26.84,76830.0
2015-11-24 15:35:00,26.84,26.86,26.8,26.81,58602.0,26.84,26.86,26.8,26.81,58602.0
2015-11-24 15:40:00,26.81,26.83,26.79,26.82,74538.0,26.81,26.83,26.79,26.82,74538.0
2015-11-24 15:45:00,26.81,26.82,26.75,26.76,112812.0,26.81,26.82,26.75,26.76,112812.0
2015-11-24 15:50:00,26.76,26.77,26.75,26.75,94056.0,26.76,26.77,26.75,26.75,94056.0
2015-11-24 15:55:00,26.75,26.79,26.73,26.75,365238.0,26.75,26.79,26.73,26.75,365238.0
2015-11-25 09:30:00,26.82,26.89,26.74,26.87,75108.0,26.82,26.89,26.74,26.87,75108.0
2015-11-25 09:35:00,26.91,27.08,26.9,27.08,51234.0,26.91,27.08,26.9,27.08,51234.0
2015-11-25 09:40:00,27.07,27.07,26.99,27.04,40416.0,27.07,27.07,26.99,27.04,40416.0
2015-11-25 09:45:00,27.04,27.13,27.03,27.1,28200.0,27.04,27.13,27.03,27.1,28200.0
2015-11-25 09:50:00,27.08,27.08,27.02,27.02,35574.0,27.08,27.08,27.02,27.02,35574.0
2015-11-25 09:55:00,27.07,27.17,27.07,27.17,19986.0,27.07,27.17,27.07,27.17,19986.0
2015-11-25 10:00:00,27.16,27.21,27.13,27.21,221754.0,27.16,27.21,27.13,27.21,221754.0
2015-11-25 10:05:00,27.19,27.47,27.15,27.16,225258.0,27.19,27.47,27.15,27.16,225258.0
2015-11-25 10:10:00,27.16,27.24,27.15,27.23,28092.0,27.16,27.24,27.15,27.23,28092.0
2015-11-25 10:15:00,27.23,27.31,27.21,27.27,66900.0,27.23,27.31,27.21,27.27,66900.0
2015-11-25 10:20:00,27.24,27.25,27.21,27.23,26784.0,27.24,27.25,27.21,27.23,26784.0
2015-11-25 10:25:00,27.21,27.22,27.16,27.16,41454.0,27.21,27.22,27.16,27.16,41454.0
2015-11-25 10:30:00,27.15,27.19,27.11,27.12,12888.0,27.15,27.19,27.11,27.12,12888.0
2015-11-25 10:35:00,27.11,27.24,27.1,27.24,58800.0,27.11,27.24,27.1,27.24,58800.0
2015-11-25 10:40:00,27.23,27.42,27.22,27.42,124566.0,27.23,27.42,27.22,27.42,124566.0
2015-11-25 10:45:00,27.42,27.42,27.33,27.38,47196.0,27.42,27.42,27.33,27.38,47196.0
2015-11-25 10:50:00,27.39,27.41,27.27,27.28,48504.0,27.39,27.41,27.27,27.28,48504.0
2015-11-25 10:55:00,27.28,27.33,27.28,27.28,27198.0,27.28,27.33,27.28,27.28,27198.0
2015-11-25 11:00:00,27.28,27.29,27.21,27.24,30600.0,27.28,27.29,27.21,27.24,30600.0
2015-11-25 11:05:00,27.24,27.26,27.24,27.26,12816.0,27.24,27.26,27.24,27.26,12816.0
2015-11-25 11:10:00,27.26,27.28,27.23,27.28,30228.0,27.26,27.28,27.23,27.28,30228.0
2015-11-25 11:15:00,27.28,27.28,27.24,27.25,51900.0,27.28,27.28,27.24,27.25,51900.0
2015-11-25 11:20:00,27.25,27.28,27.21,27.23,44220.0,27.25,27.28,27.21,27.23,44220.0
2015-11-25 11:25:00,27.22,27.22,27.17,27.17,30642.0,27.22,27.22,27.17,27.17,30642.0
2015-11-25 11:30:00,27.18,27.22,27.18,27.22,15150.0,27.18,27.22,27.18,27.22,15150.0
2015-11-25 11:35:00,27.21,27.26,27.21,27.25,28800.0,27.21,27.26,27.21,27.25,28800.0
2015-11-25 11:40:00,27.23,27.26,27.23,27.26,7260.0,27.23,27.26,27.23,27.26,7260.0
2015-11-25 11:45:00,27.26,27.29,27.26,27.29,21486.0,27.26,27.29,27.26,27.29,21486.0
2015-11-25 11:50:00,27.3,27.37,27.29,27.37,64296.0,27.3,27.37,27.29,27.37,64296.0
2015-11-25 11:55:00,27.36,27.37,27.33,27.33,22008.0,27.36,27.37,27.33,27.33,22008.0
2015-11-25 12:00:00,27.31,27.34,27.31,27.33,32196.0,27.31,27.34,27.31,27.33,32196.0
2015-11-25 12:05:00,27.33,27.33,27.3,27.32,19614.0,27.33,27.33,27.3,27.32,19614.0
2015-11-25 12:10:00,27.3,27.3,27.27,27.29,91212.0,27.3,27.3,27.27,27.29,91212.0
2015-11-25 12:15:00,27.29,27.3,27.27,27.27,12000.0,27.29,27.3,27.27,27.27,12000.0
2015-11-25 12:20:00,27.27,27.3,27.27,27.3,14670.0,27.27,27.3,27.27,27.3,14670.0
2015-11-25 12:25:00,27.29,27.29,27.26,27.29,22800.0,27.29,27.29,27.26,27.29,22800.0
2015-11-25 12:30:00,27.27,27.28,27.25,27.27,20112.0,27.27,27.28,27.25,27.27,20112.0
2015-11-25 12:35:00,27.28,27.29,27.27,27.27,6600.0,27.28,27.29,27.27,27.27,6600.0
2015-11-25 12:40:00,27.27,27.29,27.26,27.29,14514.0,27.27,27.29,27.26,27.29,14514.0
2015-11-25 12:45:00,27.29,27.31,27.28,27.29,10200.0,27.29,27.31,27.28,27.29,10200.0
2015-11-25 12:50:00,27.28,27.3,27.28,27.3,22548.0,27.28,27.3,27.28,27.3,22548.0
2015-11-25 12:55:00,27.29,27.31,27.28,27.28,15018.0,27.29,27.31,27.28,27.28,15018.0
2015-11-25 13:00:00,27.28,27.31,27.28,27.31,13998.0,27.28,27.31,27.28,27.31,13998.0
2015-11-25 13:05:00,27.3,27.31,27.3,27.3,25854.0,27.3,27.31,27.3,27.3,25854.0
2015-11-25 13:10:00,27.29,27.29,27.28,27.28,28080.0,27.29,27.29,27.28,27.28,28080.0
2015-11-25 13:15:00,27.28,27.31,27.28,27.29,20820.0,27.28,27.31,27.28,27.29,20820.0
2015-11-25 13:20:00,27.29,27.31,27.27,27.27,15000.0,27.29,27.31,27.27,27.27,15000.0
2015-11-25 13:25:00,27.27,27.27,27.21,27.21,17550.0,27.27,27.27,27.21,27.21,17550.0
2015-11-25 13:30:00,27.22,27.24,27.21,27.21,35112.0,27.22,27.24,27.21,27.21,35112.0
2015-11-25 13:35:00,27.21,27.23,27.21,27.22,6300.0,27.21,27.23,27.21,27.22,6300.0
2015-11-25 13:40:00,27.22,27.22,27.19,27.22,39234.0,27.22,27.22,27.19,27.22,39234.0
2015-11-25 13:45:00,27.21,27.24,27.2,27.23,18600.0,27.21,27.24,27.2,27.23,18600.0
2015-11-25 13:50:00,27.24,27.32,27.24,27.32,22236.0,27.24,27.32,27.24,27.32,22236.0
2015-11-25 13:55:00,27.32,27.34,27.3,27.32,30186.0,27.32,27.34,27.3,27.32,30186.0
2015-11-25 14:00:00,27.32,27.32,27.28,27.28,24840.0,27.32,27.32,27.28,27.28,24840.0
2015-11-25 14:05:00,27.29,27.32,27.28,27.32,19530.0,27.29,27.32,27.28,27.32,19530.0
2015-11-25 14:10:00,27.31,27.31,27.3,27.31,16206.0,27.31,27.31,27.3,27.31,16206.0
2015-11-25 14:15:00,27.31,27.34,27.31,27.34,18000.0,27.31,27.34,27.31,27.34,18000.0
2015-11-25 14:20:00,27.35,27.35,27.29,27.29,23220.0,27.35,27.35,27.29,27.29,23220.0
2015-11-25 14:25:00,27.29,27.31,27.29,27.31,37350.0,27.29,27.31,27.29,27.31,37350.0
2015-11-25 14:30:00,27.3,27.31,27.29,27.3,37830.0,27.3,27.31,27.29,27.3,37830.0
2015-11-25 14:35:00,27.3,27.33,27.3,27.33,40950.0,27.3,27.33,27.3,27.33,40950.0
2015-11-25 14:40:00,27.32,27.33,27.31,27.31,12600.0,27.32,27.33,27.31,27.31,12600.0
2015-11-25 14:45:00,27.31,27.35,27.3,27.35,31176.0,27.31,27.35,27.3,27.35,31176.0
2015-11-25 14:50:00,27.35,27.36,27.33,27.36,11916.0,27.35,27.36,27.33,27.36,11916.0
2015-11-25 14:55:00,27.35,27.35,27.32,27.33,35634.0,27.35,27.35,27.32,27.33,35634.0
2015-11-25 15:00:00,27.34,27.36,27.33,27.35,23598.0,27.34,27.36,27.33,27.35,23598.0
2015-11-25 15:05:00,27.34,27.35,27.32,27.32,6822.0,27.34,27.35,27.32,27.32,6822.0
2015-11-25 15:10:00,27.33,27.35,27.33,27.34,38688.0,27.33,27.35,27.33,27.34,38688.0
2015-11-25 15:15:00,27.34,27.36,27.33,27.34,37812.0,27.34,27.36,27.33,27.34,37812.0
2015-11-25 15:20:00,27.35,27.35,27.33,27.35,18624.0,27.35,27.35,27.33,27.35,18624.0
2015-11-25 15:25:00,27.35,27.35,27.33,27.35,29400.0,27.35,27.35,27.33,27.35,29400.0
2015-11-25 15:30:00,27.35,27.36,27.32,27.32,32580.0,27.35,27.36,27.32,27.32,32580.0
2015-11-25 15:35:00,27.33,27.33,27.31,27.31,26310.0,27.33,27.33,27.31,27.31,26310.0
2015-11-25 15:40:00,27.3,27.33,27.29,27.29,33600.0,27.3,27.33,27.29,27.29,33600.0
2015-11-25 15:45:00,27.29,27.29,27.26,27.28,38352.0,27.29,27.29,27.26,27.28,38352.0
2015-11-25 15:50:00,27.28,27.29,27.27,27.27,43200.0,27.28,27.29,27.27,27.27,43200.0
2015-11-25 15:55:00,27.27,27.32,27.27,27.28,130404.0,27.27,27.32,27.27,27.28,130404.0
2015-11-27 09:30:00,27.37,27.48,27.2,27.35,55032.0,27.37,27.48,27.2,27.35,55032.0
2015-11-27 09:35:00,27.27,27.38,27.24,27.38,36612.0,27.27,27.38,27.24,27.38,36612.0
2015-11-27 09:40:00,27.41,27.42,27.37,27.41,31530.0,27.41,27.42,27.37,27.41,31530.0
2015-11-27 09:45:00,27.36,27.39,27.24,27.27,33342.0,27.36,27.39,27.24,27.27,33342.0
2015-11-27 09:50:00,27.29,27.34,27.27,27.28,24708.0,27.29,27.34,27.27,27.28,24708.0
2015-11-27 09:55:00,27.24,27.33,27.23,27.33,79842.0,27.24,27.33,27.23,27.33,79842.0
2015-11-27 10:00:00,27.3,27.33,27.22,27.25,19320.0,27.3,27.33,27.22,27.25,19320.0
2015-11-27 10:05:00,27.25,27.29,27.21,27.29,24150.0,27.25,27.29,27.21,27.29,24150.0
2015-11-27 10:10:00,27.29,27.29,27.25,27.26,14928.0,27.29,27.29,27.25,27.26,14928.0
2015-11-27 10:15:00,27.25,27.32,27.23,27.32,38742.0,27.25,27.32,27.23,27.32,38742.0
2015-11-27 10:20:00,27.31,27.43,27.31,27.43,64494.0,27.31,27.43,27.31,27.43,64494.0
2015-11-27 10:25:00,27.42,27.44,27.4,27.41,26040.0,27.42,27.44,27.4,27.41,26040.0
2015-11-27 10:30:00,27.42,27.48,27.41,27.45,28200.0,27.42,27.48,27.41,27.45,28200.0
2015-11-27 10:35:00,27.46,27.49,27.42,27.43,64854.0,27.46,27.49,27.42,27.43,64854.0
2015-11-27 10:40:00,27.43,27.48,27.43,27.45,23100.0,27.43,27.48,27.43,27.45,23100.0
2015-11-27 10:45:00,27.45,27.46,27.42,27.42,20616.0,27.45,27.46,27.42,27.42,20616.0
2015-11-27 10:50:00,27.41,27.42,27.39,27.41,17820.0,27.41,27.42,27.39,27.41,17820.0
2015-11-27 10:55:00,27.41,27.44,27.39,27.39,105300.0,27.41,27.44,27.39,27.39,105300.0
2015-11-27 11:00:00,27.39,27.44,27.39,27.44,15600.0,27.39,27.44,27.39,27.44,15600.0
2015-11-27 11:05:00,27.44,27.47,27.42,27.46,49680.0,27.44,27.47,27.42,27.46,49680.0
2015-11-27 11:10:00,27.47,27.49,27.47,27.49,16116.0,27.47,27.49,27.47,27.49,16116.0
2015-11-27 11:15:00,27.49,27.49,27.47,27.49,23484.0,27.49,27.49,27.47,27.49,23484.0
2015-11-27 11:20:00,27.49,27.49,27.44,27.45,18000.0,27.49,27.49,27.44,27.45,18000.0
2015-11-27 11:25:00,27.45,27.47,27.44,27.44,32046.0,27.45,27.47,27.44,27.44,32046.0
2015-11-27 11:30:00,27.44,27.5,27.44,27.49,47568.0,27.44,27.5,27.44,27.49,47568.0
2015-11-27 11:35:00,27.5,27.51,27.48,27.5,95826.0,27.5,27.51,27.48,27.5,95826.0
2015-11-27 11:40:00,27.49,27.54,27.49,27.54,33690.0,27.49,27.54,27.49,27.54,33690.0
2015-11-27 11:45:00,27.53,27.53,27.5,27.52,9450.0,27.53,27.53,27.5,27.52,9450.0
2015-11-27 11:50:00,27.52,27.54,27.52,27.54,22350.0,27.52,27.54,27.52,27.54,22350.0
2015-11-27 11:55:00,27.54,27.56,27.52,27.55,26550.0,27.54,27.56,27.52,27.55,26550.0
2015-11-27 12:00:00,27.55,27.56,27.5,27.51,28074.0,27.55,27.56,27.5,27.51,28074.0
2015-11-27 12:05:00,27.5,27.5,27.48,27.48,22320.0,27.5,27.5,27.48,27.48,22320.0
2015-11-27 12:10:00,27.48,27.49,27.48,27.49,34356.0,27.48,27.49,27.48,27.49,34356.0
2015-11-27 12:15:00,27.49,27.55,27.49,27.53,26178.0,27.49,27.55,27.49,27.53,26178.0
2015-11-27 12:20:00,27.52,27.59,27.52,27.59,25200.0,27.52,27.59,27.52,27.59,25200.0
2015-11-27 12:25:00,27.6,27.65,27.59,27.64,39300.0,27.6,27.65,27.59,27.64,39300.0
2015-11-27 12:30:00,27.65,27.65,27.61,27.61,22200.0,27.65,27.65,27.61,27.61,22200.0
2015-11-27 12:35:00,27.6,27.63,27.6,27.61,26610.0,27.6,27.63,27.6,27.61,26610.0
2015-11-27 12:40:00,27.61,27.61,27.57,27.57,50352.0,27.61,27.61,27.57,27.57,50352.0
2015-11-27 12:45:00,27.57,27.58,27.49,27.5,75414.0,27.57,27.58,27.49,27.5,75414.0
2015-11-27 12:50:00,27.5,27.51,27.5,27.5,51906.0,27.5,27.51,27.5,27.5,51906.0
2015-11-27 12:55:00,27.5,27.55,27.5,27.52,142440.0,27.5,27.55,27.5,27.52,142440.0
2015-11-30 09:30:00,27.52,27.72,27.52,27.61,211722.0,27.52,27.72,27.52,27.61,211722.0
2015-11-30 09:35:00,27.61,27.67,27.52,27.62,109398.0,27.61,27.67,27.52,27.62,109398.0
2015-11-30 09:40:00,27.64,27.81,27.62,27.7,223812.0,27.64,27.81,27.62,27.7,223812.0
2015-11-30 09:45:00,27.69,27.76,27.58,27.58,120252.0,27.69,27.76,27.58,27.58,120252.0
2015-11-30 09:50:00,27.55,27.59,27.5,27.55,30654.0,27.55,27.59,27.5,27.55,30654.0
2015-11-30 09:55:00,27.56,27.64,27.53,27.64,351876.0,27.56,27.64,27.53,27.64,351876.0
2015-11-30 10:00:00,27.66,27.67,27.59,27.62,304188.0,27.66,27.67,27.59,27.62,304188.0
2015-11-30 10:05:00,27.61,27.63,27.56,27.58,38826.0,27.61,27.63,27.56,27.58,38826.0
2015-11-30 10:10:00,27.57,27.58,27.47,27.47,31500.0,27.57,27.58,27.47,27.47,31500.0
2015-11-30 10:15:00,27.49,27.49,27.43,27.43,120894.0,27.49,27.49,27.43,27.43,120894.0
2015-11-30 10:20:00,27.42,27.44,27.4,27.4,44130.0,27.42,27.44,27.4,27.4,44130.0
2015-11-30 10:25:00,27.4,27.4,27.33,27.35,50970.0,27.4,27.4,27.33,27.35,50970.0
2015-11-30 10:30:00,27.35,27.46,27.35,27.46,21108.0,27.35,27.46,27.35,27.46,21108.0
2015-11-30 10:35:00,27.46,27.47,27.42,27.44,41286.0,27.46,27.47,27.42,27.44,41286.0
2015-11-30 10:40:00,27.45,27.51,27.44,27.5,56550.0,27.45,27.51,27.44,27.5,56550.0
2015-11-30 10:45:00,27.5,27.54,27.5,27.54,77934.0,27.5,27.54,27.5,27.54,77934.0
2015-11-30 10:50:00,27.53,27.53,27.5,27.5,68112.0,27.53,27.53,27.5,27.5,68112.0
2015-11-30 10:55:00,27.5,27.5,27.49,27.5,64800.0,27.5,27.5,27.49,27.5,64800.0
2015-11-30 11:00:00,27.5,27.53,27.5,27.53,48378.0,27.5,27.53,27.5,27.53,48378.0
2015-11-30 11:05:00,27.53,27.53,27.5,27.51,70950.0,27.53,27.53,27.5,27.51,70950.0
2015-11-30 11:10:00,27.51,27.54,27.51,27.54,35238.0,27.51,27.54,27.51,27.54,35238.0
2015-11-30 11:15:00,27.54,27.56,27.54,27.55,23412.0,27.54,27.56,27.54,27.55,23412.0
2015-11-30 11:20:00,27.55,27.56,27.52,27.52,39528.0,27.55,27.56,27.52,27.52,39528.0
2015-11-30 11:25:00,27.52,27.52,27.47,27.47,34290.0,27.52,27.52,27.47,27.47,34290.0
2015-11-30 11:30:00,27.47,27.47,27.42,27.43,22650.0,27.47,27.47,27.42,27.43,22650.0
2015-11-30 11:35:00,27.42,27.42,27.36,27.36,20340.0,27.42,27.42,27.36,27.36,20340.0
2015-11-30 11:40:00,27.35,27.35,27.33,27.33,15000.0,27.35,27.35,27.33,27.33,15000.0
2015-11-30 11:45:00,27.33,27.34,27.29,27.29,26304.0,27.33,27.34,27.29,27.29,26304.0
2015-11-30 11:50:00,27.28,27.3,27.28,27.29,22830.0,27.28,27.3,27.28,27.29,22830.0
2015-11-30 11:55:00,27.29,27.3,27.26,27.27,27060.0,27.29,27.3,27.26,27.27,27060.0
2015-11-30 12:00:00,27.28,27.29,27.27,27.27,19800.0,27.28,27.29,27.27,27.27,19800.0
2015-11-30 12:05:00,27.27,27.28,27.26,27.27,25200.0,27.27,27.28,27.26,27.27,25200.0
2015-11-30 12:10:00,27.27,27.29,27.27,27.28,47700.0,27.27,27.29,27.27,27.28,47700.0
2015-11-30 12:15:00,27.29,27.32,27.29,27.31,31650.0,27.29,27.32,27.29,27.31,31650.0
2015-11-30 12:20:00,27.31,27.31,27.24,27.26,59640.0,27.31,27.31,27.24,27.26,59640.0
2015-11-30 12:25:00,27.24,27.24,27.21,27.21,17040.0,27.24,27.24,27.21,27.21,17040.0
2015-11-30 12:30:00,27.2,27.22,27.19,27.22,51822.0,27.2,27.22,27.19,27.22,51822.0
2015-11-30 12:35:00,27.22,27.23,27.2,27.21,22938.0,27.22,27.23,27.2,27.21,22938.0
2015-11-30 12:40:00,27.22,27.24,27.21,27.24,27600.0,27.22,27.24,27.21,27.24,27600.0
2015-11-30 12:45:00,27.24,27.25,27.24,27.25,8400.0,27.24,27.25,27.24,27.25,8400.0
2015-11-30 12:50:00,27.23,27.26,27.23,27.25,21000.0,27.23,27.26,27.23,27.25,21000.0
2015-11-30 12:55:00,27.25,27.25,27.23,27.24,21900.0,27.25,27.25,27.23,27.24,21900.0
2015-11-30 13:00:00,27.24,27.25,27.22,27.25,15324.0,27.24,27.25,27.22,27.25,15324.0
2015-11-30 13:05:00,27.24,27.25,27.22,27.22,7800.0,27.24,27.25,27.22,27.22,7800.0
2015-11-30 13:10:00,27.22,27.24,27.21,27.23,15600.0,27.22,27.24,27.21,27.23,15600.0
2015-11-30 13:15:00,27.23,27.25,27.22,27.22,24000.0,27.23,27.25,27.22,27.22,24000.0
2015-11-30 13:20:00,27.21,27.23,27.21,27.22,52572.0,27.21,27.23,27.21,27.22,52572.0
2015-11-30 13:25:00,27.22,27.26,27.22,27.26,41112.0,27.22,27.26,27.22,27.26,41112.0
2015-11-30 13:30:00,27.26,27.26,27.25,27.26,22518.0,27.26,27.26,27.25,27.26,22518.0
2015-11-30 13:35:00,27.26,27.26,27.25,27.25,18000.0,27.26,27.26,27.25,27.25,18000.0
2015-11-30 13:40:00,27.25,27.27,27.24,27.27,31170.0,27.25,27.27,27.24,27.27,31170.0
2015-11-30 13:45:00,27.27,27.29,27.26,27.28,24930.0,27.27,27.29,27.26,27.28,24930.0
2015-11-30 13:50:00,27.28,27.3,27.27,27.29,15786.0,27.28,27.3,27.27,27.29,15786.0
2015-11-30 13:55:00,27.3,27.31,27.29,27.3,34800.0,27.3,27.31,27.29,27.3,34800.0
2015-11-30 14:00:00,27.3,27.3,27.28,27.29,32628.0,27.3,27.3,27.28,27.29,32628.0
2015-11-30 14:05:00,27.28,27.31,27.28,27.31,20400.0,27.28,27.31,27.28,27.31,20400.0
2015-11-30 14:10:00,27.31,27.32,27.3,27.3,46200.0,27.31,27.32,27.3,27.3,46200.0
2015-11-30 14:15:00,27.31,27.33,27.3,27.32,34668.0,27.31,27.33,27.3,27.32,34668.0
2015-11-30 14:20:00,27.32,27.32,27.3,27.3,31350.0,27.32,27.32,27.3,27.3,31350.0
2015-11-30 14:25:00,27.3,27.3,27.28,27.3,21234.0,27.3,27.3,27.28,27.3,21234.0
2015-11-30 14:30:00,27.29,27.29,27.26,27.26,60912.0,27.29,27.29,27.26,27.26,60912.0
2015-11-30 14:35:00,27.26,27.27,27.24,27.26,26886.0,27.26,27.27,27.24,27.26,26886.0
2015-11-30 14:40:00,27.26,27.27,27.25,27.25,19800.0,27.26,27.27,27.25,27.25,19800.0
2015-11-30 14:45:00,27.24,27.25,27.22,27.22,23400.0,27.24,27.25,27.22,27.22,23400.0
2015-11-30 14:50:00,27.22,27.23,27.21,27.21,20292.0,27.22,27.23,27.21,27.21,20292.0
2015-11-30 14:55:00,27.21,27.22,27.21,27.21,50220.0,27.21,27.22,27.21,27.21,50220.0
2015-11-30 15:00:00,27.22,27.22,27.21,27.22,81672.0,27.22,27.22,27.21,27.22,81672.0
2015-11-30 15:05:00,27.21,27.22,27.21,27.22,80070.0,27.21,27.22,27.21,27.22,80070.0
2015-11-30 15:10:00,27.21,27.22,27.2,27.21,63630.0,27.21,27.22,27.2,27.21,63630.0
2015-11-30 15:15:00,27.21,27.22,27.18,27.19,72450.0,27.21,27.22,27.18,27.19,72450.0
2015-11-30 15:20:00,27.19,27.21,27.19,27.19,58596.0,27.19,27.21,27.19,27.19,58596.0
2015-11-30 15:25:00,27.18,27.2,27.18,27.2,49254.0,27.18,27.2,27.18,27.2,49254.0
2015-11-30 15:30:00,27.2,27.23,27.19,27.23,60252.0,27.2,27.23,27.19,27.23,60252.0
2015-11-30 15:35:00,27.23,27.24,27.22,27.24,82890.0,27.23,27.24,27.22,27.24,82890.0
2015-11-30 15:40:00,27.24,27.24,27.2,27.2,62562.0,27.24,27.24,27.2,27.2,62562.0
2015-11-30 15:45:00,27.19,27.19,27.17,27.19,114360.0,27.19,27.19,27.17,27.19,114360.0
2015-11-30 15:50:00,27.18,27.21,27.18,27.19,99606.0,27.18,27.21,27.18,27.19,99606.0
2015-11-30 15:55:00,27.2,27.2,27.17,27.17,294738.0,27.2,27.2,27.17,27.17,294738.0
2015-12-01 09:30:00,27.39,27.61,27.22,27.55,88074.0,27.39,27.61,27.22,27.55,88074.0
2015-12-01 09:35:00,27.55,27.58,27.46,27.53,35664.0,27.55,27.58,27.46,27.53,35664.0
2015-12-01 09:40:00,27.52,27.67,27.5,27.63,47820.0,27.52,27.67,27.5,27.63,47820.0
2015-12-01 09:45:00,27.66,27.67,27.57,27.57,71850.0,27.66,27.67,27.57,27.57,71850.0
2015-12-01 09:50:00,27.61,27.67,27.54,27.59,147066.0,27.61,27.67,27.54,27.59,147066.0
2015-12-01 09:55:00,27.59,27.61,27.51,27.57,94230.0,27.59,27.61,27.51,27.57,94230.0
2015-12-01 10:00:00,27.59,27.6,27.45,27.48,70200.0,27.59,27.6,27.45,27.48,70200.0
2015-12-01 10:05:00,27.45,27.46,27.39,27.41,29670.0,27.45,27.46,27.39,27.41,29670.0
2015-12-01 10:10:00,27.4,27.42,27.36,27.37,54120.0,27.4,27.42,27.36,27.37,54120.0
2015-12-01 10:15:00,27.35,27.36,27.3,27.36,71940.0,27.35,27.36,27.3,27.36,71940.0
2015-12-01 10:20:00,27.36,27.38,27.3,27.3,49500.0,27.36,27.38,27.3,27.3,49500.0
2015-12-01 10:25:00,27.3,27.32,27.25,27.27,42558.0,27.3,27.32,27.25,27.27,42558.0
2015-12-01 10:30:00,27.27,27.33,27.22,27.3,78300.0,27.27,27.33,27.22,27.3,78300.0
2015-12-01 10:35:00,27.3,27.37,27.29,27.36,41892.0,27.3,27.37,27.29,27.36,41892.0
2015-12-01 10:40:00,27.37,27.37,27.3,27.3,118500.0,27.37,27.37,27.3,27.3,118500.0
2015-12-01 10:45:00,27.3,27.36,27.3,27.31,72576.0,27.3,27.36,27.3,27.31,72576.0
2015-12-01 10:50:00,27.33,27.35,27.29,27.33,38400.0,27.33,27.35,27.29,27.33,38400.0
2015-12-01 10:55:00,27.33,27.33,27.28,27.28,36198.0,27.33,27.33,27.28,27.28,36198.0
2015-12-01 11:00:00,27.28,27.29,27.24,27.24,26646.0,27.28,27.29,27.24,27.24,26646.0
2015-12-01 11:05:00,27.24,27.25,27.19,27.2,27708.0,27.24,27.25,27.19,27.2,27708.0
2015-12-01 11:10:00,27.2,27.21,27.14,27.14,22800.0,27.2,27.21,27.14,27.14,22800.0
2015-12-01 11:15:00,27.15,27.22,27.14,27.22,23616.0,27.15,27.22,27.14,27.22,23616.0
2015-12-01 11:20:00,27.22,27.27,27.21,27.24,52656.0,27.22,27.27,27.21,27.24,52656.0
2015-12-01 11:25:00,27.25,27.25,27.19,27.21,21378.0,27.25,27.25,27.19,27.21,21378.0
2015-12-01 11:30:00,27.23,27.23,27.2,27.2,40668.0,27.23,27.23,27.2,27.2,40668.0
2015-12-01 11:35:00,27.21,27.23,27.19,27.2,61896.0,27.21,27.23,27.19,27.2,61896.0
2015-12-01 11:40:00,27.22,27.25,27.22,27.25,32880.0,27.22,27.25,27.22,27.25,32880.0
2015-12-01 11:45:00,27.24,27.33,27.23,27.33,86970.0,27.24,27.33,27.23,27.33,86970.0
2015-12-01 11:50:00,27.34,27.34,27.27,27.27,49380.0,27.34,27.34,27.27,27.27,49380.0
2015-12-01 11:55:00,27.27,27.31,27.27,27.29,18876.0,27.27,27.31,27.27,27.29,18876.0
2015-12-01 12:00:00,27.3,27.35,27.3,27.32,35118.0,27.3,27.35,27.3,27.32,35118.0
2015-12-01 12:05:00,27.31,27.35,27.31,27.35,7200.0,27.31,27.35,27.31,27.35,7200.0
2015-12-01 12:10:00,27.35,27.36,27.32,27.33,30600.0,27.35,27.36,27.32,27.33,30600.0
2015-12-01 12:15:00,27.35,27.35,27.31,27.34,54864.0,27.35,27.35,27.31,27.34,54864.0
2015-12-01 12:20:00,27.34,27.37,27.33,27.36,34050.0,27.34,27.37,27.33,27.36,34050.0
2015-12-01 12:25:00,27.36,27.36,27.34,27.36,21390.0,27.36,27.36,27.34,27.36,21390.0
2015-12-01 12:30:00,27.35,27.35,27.33,27.34,196950.0,27.35,27.35,27.33,27.34,196950.0
2015-12-01 12:35:00,27.34,27.38,27.29,27.38,119514.0,27.34,27.38,27.29,27.38,119514.0
2015-12-01 12:40:00,27.37,27.38,27.33,27.34,39600.0,27.37,27.38,27.33,27.34,39600.0
2015-12-01 12:45:00,27.34,27.35,27.33,27.35,36444.0,27.34,27.35,27.33,27.35,36444.0
2015-12-01 12:50:00,27.35,27.35,27.32,27.32,15300.0,27.35,27.35,27.32,27.32,15300.0
2015-12-01 12:55:00,27.33,27.35,27.33,27.33,20400.0,27.33,27.35,27.33,27.33,20400.0
2015-12-01 13:00:00,27.33,27.39,27.33,27.38,36000.0,27.33,27.39,27.33,27.38,36000.0
2015-12-01 13:05:00,27.39,27.39,27.33,27.36,66918.0,27.39,27.39,27.33,27.36,66918.0
2015-12-01 13:10:00,27.36,27.36,27.33,27.33,9306.0,27.36,27.36,27.33,27.33,9306.0
2015-12-01 13:15:00,27.33,27.36,27.33,27.33,26424.0,27.33,27.36,27.33,27.33,26424.0
2015-12-01 13:20:00,27.34,27.35,27.33,27.33,21126.0,27.34,27.35,27.33,27.33,21126.0
2015-12-01 13:25:00,27.34,27.36,27.34,27.35,11400.0,27.34,27.36,27.34,27.35,11400.0
2015-12-01 13:30:00,27.33,27.35,27.32,27.34,29706.0,27.33,27.35,27.32,27.34,29706.0
2015-12-01 13:35:00,27.34,27.4,27.34,27.4,117600.0,27.34,27.4,27.34,27.4,117600.0
2015-12-01 13:40:00,27.41,27.45,27.41,27.41,44580.0,27.41,27.45,27.41,27.41,44580.0
2015-12-01 13:45:00,27.41,27.42,27.37,27.42,143826.0,27.41,27.42,27.37,27.42,143826.0
2015-12-01 13:50:00,27.42,27.44,27.42,27.43,19572.0,27.42,27.44,27.42,27.43,19572.0
2015-12-01 13:55:00,27.44,27.47,27.43,27.46,34032.0,27.44,27.47,27.43,27.46,34032.0
2015-12-01 14:00:00,27.47,27.47,27.41,27.44,68658.0,27.47,27.47,27.41,27.44,68658.0
2015-12-01 14:05:00,27.43,27.44,27.41,27.44,44274.0,27.43,27.44,27.41,27.44,44274.0
2015-12-01 14:10:00,27.44,27.5,27.44,27.5,86790.0,27.44,27.5,27.44,27.5,86790.0
2015-12-01 14:15:00,27.49,27.5,27.47,27.48,34218.0,27.49,27.5,27.47,27.48,34218.0
2015-12-01 14:20:00,27.49,27.49,27.44,27.44,83388.0,27.49,27.49,27.44,27.44,83388.0
2015-12-01 14:25:00,27.43,27.44,27.41,27.44,49512.0,27.43,27.44,27.41,27.44,49512.0
2015-12-01 14:30:00,27.44,27.48,27.43,27.45,65250.0,27.44,27.48,27.43,27.45,65250.0
2015-12-01 14:35:00,27.44,27.46,27.43,27.44,35550.0,27.44,27.46,27.43,27.44,35550.0
2015-12-01 14:40:00,27.44,27.44,27.37,27.38,95952.0,27.44,27.44,27.37,27.38,95952.0
2015-12-01 14:45:00,27.38,27.39,27.36,27.37,35046.0,27.38,27.39,27.36,27.37,35046.0
2015-12-01 14:50:00,27.37,27.38,27.35,27.38,94878.0,27.37,27.38,27.35,27.38,94878.0
2015-12-01 14:55:00,27.38,27.42,27.37,27.39,63084.0,27.38,27.42,27.37,27.39,63084.0
2015-12-01 15:00:00,27.39,27.42,27.38,27.42,34446.0,27.39,27.42,27.38,27.42,34446.0
2015-12-01 15:05:00,27.42,27.45,27.42,27.44,142452.0,27.42,27.45,27.42,27.44,142452.0
2015-12-01 15:10:00,27.44,27.47,27.43,27.46,75222.0,27.44,27.47,27.43,27.46,75222.0
2015-12-01 15:15:00,27.46,27.47,27.42,27.42,60282.0,27.46,27.47,27.42,27.42,60282.0
2015-12-01 15:20:00,27.42,27.46,27.39,27.46,105792.0,27.42,27.46,27.39,27.46,105792.0
2015-12-01 15:25:00,27.44,27.46,27.42,27.44,35406.0,27.44,27.46,27.42,27.44,35406.0
2015-12-01 15:30:00,27.43,27.49,27.41,27.49,129552.0,27.43,27.49,27.41,27.49,129552.0
2015-12-01 15:35:00,27.49,27.5,27.47,27.49,59430.0,27.49,27.5,27.47,27.49,59430.0
2015-12-01 15:40:00,27.5,27.52,27.48,27.49,91524.0,27.5,27.52,27.48,27.49,91524.0
2015-12-01 15:45:00,27.49,27.49,27.44,27.45,84792.0,27.49,27.49,27.44,27.45,84792.0
2015-12-01 15:50:00,27.46,27.48,27.45,27.48,87288.0,27.46,27.48,27.45,27.48,87288.0
2015-12-01 15:55:00,27.48,27.51,27.46,27.47,156150.0,27.48,27.51,27.46,27.47,156150.0
2015-12-02 09:30:00,27.44,27.52,27.44,27.52,28116.0,27.44,27.52,27.44,27.52,28116.0
2015-12-02 09:35:00,27.59,27.59,27.49,27.5,24882.0,27.59,27.59,27.49,27.5,24882.0
2015-12-02 09:40:00,27.57,27.59,27.48,27.5,51150.0,27.57,27.59,27.48,27.5,51150.0
2015-12-02 09:45:00,27.5,27.52,27.48,27.5,15882.0,27.5,27.52,27.48,27.5,15882.0
2015-12-02 09:50:00,27.51,27.54,27.49,27.49,24210.0,27.51,27.54,27.49,27.49,24210.0
2015-12-02 09:55:00,27.49,27.5,27.43,27.5,34794.0,27.49,27.5,27.43,27.5,34794.0
2015-12-02 10:00:00,27.5,27.5,27.44,27.44,13200.0,27.5,27.5,27.44,27.44,13200.0
2015-12-02 10:05:00,27.46,27.5,27.43,27.43,47364.0,27.46,27.5,27.43,27.43,47364.0
2015-12-02 10:10:00,27.42,27.44,27.4,27.44,38346.0,27.42,27.44,27.4,27.44,38346.0
2015-12-02 10:15:00,27.44,27.47,27.41,27.41,94836.0,27.44,27.47,27.41,27.41,94836.0
2015-12-02 10:20:00,27.41,27.42,27.35,27.36,60378.0,27.41,27.42,27.35,27.36,60378.0
2015-12-02 10:25:00,27.36,27.36,27.34,27.34,128100.0,27.36,27.36,27.34,27.34,128100.0
2015-12-02 10:30:00,27.33,27.36,27.33,27.36,48024.0,27.33,27.36,27.33,27.36,48024.0
2015-12-02 10:35:00,27.35,27.46,27.34,27.45,464100.0,27.35,27.46,27.34,27.45,464100.0
2015-12-02 10:40:00,27.44,27.44,27.39,27.4,151644.0,27.44,27.44,27.39,27.4,151644.0
2015-12-02 10:45:00,27.4,27.41,27.36,27.37,32400.0,27.4,27.41,27.36,27.37,32400.0
2015-12-02 10:50:00,27.38,27.39,27.37,27.38,190248.0,27.38,27.39,27.37,27.38,190248.0
2015-12-02 10:55:00,27.38,27.39,27.36,27.36,252198.0,27.38,27.39,27.36,27.36,252198.0
2015-12-02 11:00:00,27.38,27.41,27.33,27.38,60360.0,27.38,27.41,27.33,27.38,60360.0
2015-12-02 11:05:00,27.38,27.41,27.38,27.39,48600.0,27.38,27.41,27.38,27.39,48600.0
2015-12-02 11:10:00,27.39,27.4,27.36,27.37,68328.0,27.39,27.4,27.36,27.37,68328.0
2015-12-02 11:15:00,27.37,27.4,27.36,27.39,33522.0,27.37,27.4,27.36,27.39,33522.0
2015-12-02 11:20:00,27.4,27.46,27.4,27.44,90906.0,27.4,27.46,27.4,27.44,90906.0
2015-12-02 11:25:00,27.44,27.46,27.41,27.41,44058.0,27.44,27.46,27.41,27.41,44058.0
2015-12-02 11:30:00,27.42,27.46,27.41,27.45,97632.0,27.42,27.46,27.41,27.45,97632.0
2015-12-02 11:35:00,27.45,27.45,27.41,27.42,41064.0,27.45,27.45,27.41,27.42,41064.0
2015-12-02 11:40:00,27.42,27.43,27.38,27.39,34188.0,27.42,27.43,27.38,27.39,34188.0
2015-12-02 11:45:00,27.38,27.4,27.38,27.39,30288.0,27.38,27.4,27.38,27.39,30288.0
2015-12-02 11:50:00,27.4,27.4,27.38,27.39,46200.0,27.4,27.4,27.38,27.39,46200.0
2015-12-02 11:55:00,27.39,27.41,27.39,27.4,18342.0,27.39,27.41,27.39,27.4,18342.0
2015-12-02 12:00:00,27.41,27.44,27.41,27.44,25620.0,27.41,27.44,27.41,27.44,25620.0
2015-12-02 12:05:00,27.43,27.43,27.42,27.43,26400.0,27.43,27.43,27.42,27.43,26400.0
2015-12-02 12:10:00,27.43,27.43,27.37,27.38,49086.0,27.43,27.43,27.37,27.38,49086.0
2015-12-02 12:15:00,27.38,27.38,27.35,27.37,38388.0,27.38,27.38,27.35,27.37,38388.0
2015-12-02 12:20:00,27.37,27.38,27.33,27.35,49164.0,27.37,27.38,27.33,27.35,49164.0
2015-12-02 12:25:00,27.35,27.36,27.32,27.34,48324.0,27.35,27.36,27.32,27.34,48324.0
2015-12-02 12:30:00,27.34,27.36,27.34,27.34,38904.0,27.34,27.36,27.34,27.34,38904.0
2015-12-02 12:35:00,27.34,27.37,27.33,27.37,38562.0,27.34,27.37,27.33,27.37,38562.0
2015-12-02 12:40:00,27.36,27.37,27.36,27.37,7098.0,27.36,27.37,27.36,27.37,7098.0
2015-12-02 12:45:00,27.37,27.42,27.37,27.42,28740.0,27.37,27.42,27.37,27.42,28740.0
2015-12-02 12:50:00,27.42,27.45,27.42,27.45,23142.0,27.42,27.45,27.42,27.45,23142.0
2015-12-02 12:55:00,27.44,27.45,27.38,27.39,79890.0,27.44,27.45,27.38,27.39,79890.0
2015-12-02 13:00:00,27.39,27.39,27.35,27.35,36216.0,27.39,27.39,27.35,27.35,36216.0
2015-12-02 13:05:00,27.36,27.36,27.35,27.35,15912.0,27.36,27.36,27.35,27.35,15912.0
2015-12-02 13:10:00,27.35,27.37,27.32,27.37,56718.0,27.35,27.37,27.32,27.37,56718.0
2015-12-02 13:15:00,27.37,27.38,27.36,27.38,27408.0,27.37,27.38,27.36,27.38,27408.0
2015-12-02 13:20:00,27.4,27.41,27.4,27.4,47454.0,27.4,27.41,27.4,27.4,47454.0
2015-12-02 13:25:00,27.4,27.41,27.36,27.37,32532.0,27.4,27.41,27.36,27.37,32532.0
2015-12-02 13:30:00,27.36,27.37,27.35,27.35,31200.0,27.36,27.37,27.35,27.35,31200.0
2015-12-02 13:35:00,27.35,27.37,27.35,27.36,29670.0,27.35,27.37,27.35,27.36,29670.0
2015-12-02 13:40:00,27.35,27.36,27.34,27.34,59610.0,27.35,27.36,27.34,27.34,59610.0
2015-12-02 13:45:00,27.34,27.43,27.34,27.39,217692.0,27.34,27.43,27.34,27.39,217692.0
2015-12-02 13:50:00,27.39,27.42,27.38,27.4,49806.0,27.39,27.42,27.38,27.4,49806.0
2015-12-02 13:55:00,27.39,27.43,27.39,27.39,94386.0,27.39,27.43,27.39,27.39,94386.0
2015-12-02 14:00:00,27.39,27.4,27.36,27.36,21546.0,27.39,27.4,27.36,27.36,21546.0
2015-12-02 14:05:00,27.36,27.38,27.35,27.35,44172.0,27.36,27.38,27.35,27.35,44172.0
2015-12-02 14:10:00,27.34,27.37,27.33,27.35,50400.0,27.34,27.37,27.33,27.35,50400.0
2015-12-02 14:15:00,27.35,27.35,27.31,27.31,39600.0,27.35,27.35,27.31,27.31,39600.0
2015-12-02 14:20:00,27.3,27.32,27.28,27.29,55848.0,27.3,27.32,27.28,27.29,55848.0
2015-12-02 14:25:00,27.29,27.29,27.25,27.25,46428.0,27.29,27.29,27.25,27.25,46428.0
2015-12-02 14:30:00,27.25,27.28,27.24,27.28,52176.0,27.25,27.28,27.24,27.28,52176.0
2015-12-02 14:35:00,27.28,27.29,27.26,27.27,49728.0,27.28,27.29,27.26,27.27,49728.0
2015-12-02 14:40:00,27.27,27.32,27.25,27.27,68790.0,27.27,27.32,27.25,27.27,68790.0
2015-12-02 14:45:00,27.27,27.27,27.23,27.24,47580.0,27.27,27.27,27.23,27.24,47580.0
2015-12-02 14:50:00,27.24,27.25,27.22,27.25,39504.0,27.24,27.25,27.22,27.25,39504.0
2015-12-02 14:55:00,27.25,27.26,27.19,27.19,56478.0,27.25,27.26,27.19,27.19,56478.0
2015-12-02 15:00:00,27.19,27.22,27.18,27.22,59448.0,27.19,27.22,27.18,27.22,59448.0
2015-12-02 15:05:00,27.22,27.24,27.2,27.24,85356.0,27.22,27.24,27.2,27.24,85356.0
2015-12-02 15:10:00,27.25,27.27,27.24,27.24,76722.0,27.25,27.27,27.24,27.24,76722.0
2015-12-02 15:15:00,27.24,27.28,27.22,27.28,72078.0,27.24,27.28,27.22,27.28,72078.0
2015-12-02 15:20:00,27.28,27.29,27.23,27.24,66942.0,27.28,27.29,27.23,27.24,66942.0
2015-12-02 15:25:00,27.23,27.23,27.19,27.19,71736.0,27.23,27.23,27.19,27.19,71736.0
2015-12-02 15:30:00,27.19,27.21,27.18,27.2,110802.0,27.19,27.21,27.18,27.2,110802.0
2015-12-02 15:35:00,27.19,27.19,27.16,27.17,104406.0,27.19,27.19,27.16,27.17,104406.0
2015-12-02 15:40:00,27.17,27.2,27.17,27.18,131556.0,27.17,27.2,27.17,27.18,131556.0
2015-12-02 15:45:00,27.17,27.18,27.1,27.1,195030.0,27.17,27.18,27.1,27.1,195030.0
2015-12-02 15:50:00,27.1,27.14,27.08,27.12,215340.0,27.1,27.14,27.08,27.12,215340.0
2015-12-02 15:55:00,27.12,27.16,27.1,27.15,333840.0,27.12,27.16,27.1,27.15,333840.0
2015-12-03 09:30:00,27.19,27.33,27.17,27.33,66636.0,27.19,27.33,27.17,27.33,66636.0
2015-12-03 09:35:00,27.3,27.39,27.23,27.23,58308.0,27.3,27.39,27.23,27.23,58308.0
2015-12-03 09:40:00,27.3,27.38,27.18,27.18,110508.0,27.3,27.38,27.18,27.18,110508.0
2015-12-03 09:45:00,27.22,27.23,27.03,27.03,59100.0,27.22,27.23,27.03,27.03,59100.0
2015-12-03 09:50:00,27.05,27.08,27.01,27.04,76806.0,27.05,27.08,27.01,27.04,76806.0
2015-12-03 09:55:00,27.04,27.06,27.01,27.04,92280.0,27.04,27.06,27.01,27.04,92280.0
2015-12-03 10:00:00,27.04,27.11,26.96,26.97,113136.0,27.04,27.11,26.96,26.97,113136.0
2015-12-03 10:05:00,26.97,26.97,26.81,26.84,100086.0,26.97,26.97,26.81,26.84,100086.0
2015-12-03 10:10:00,26.85,26.88,26.8,26.87,99006.0,26.85,26.88,26.8,26.87,99006.0
2015-12-03 10:15:00,26.88,26.9,26.82,26.83,124380.0,26.88,26.9,26.82,26.83,124380.0
2015-12-03 10:20:00,26.83,26.9,26.8,26.87,63000.0,26.83,26.9,26.8,26.87,63000.0
2015-12-03 10:25:00,26.87,26.91,26.85,26.88,119880.0,26.87,26.91,26.85,26.88,119880.0
2015-12-03 10:30:00,26.86,26.93,26.83,26.88,46806.0,26.86,26.93,26.83,26.88,46806.0
2015-12-03 10:35:00,26.88,26.88,26.82,26.86,48318.0,26.88,26.88,26.82,26.86,48318.0
2015-12-03 10:40:00,26.86,26.91,26.86,26.89,147456.0,26.86,26.91,26.86,26.89,147456.0
2015-12-03 10:45:00,26.9,26.93,26.89,26.91,61992.0,26.9,26.93,26.89,26.91,61992.0
2015-12-03 10:50:00,26.91,26.93,26.88,26.88,35700.0,26.91,26.93,26.88,26.88,35700.0
2015-12-03 10:55:00,26.88,26.92,26.85,26.92,46494.0,26.88,26.92,26.85,26.92,46494.0
2015-12-03 11:00:00,26.91,26.98,26.91,26.95,28122.0,26.91,26.98,26.91,26.95,28122.0
2015-12-03 11:05:00,26.97,27.01,26.94,27.01,27690.0,26.97,27.01,26.94,27.01,27690.0
2015-12-03 11:10:00,26.99,27.04,26.97,26.98,81300.0,26.99,27.04,26.97,26.98,81300.0
2015-12-03 11:15:00,26.98,26.99,26.94,26.94,12288.0,26.98,26.99,26.94,26.94,12288.0
2015-12-03 11:20:00,26.96,27.02,26.96,26.96,26400.0,26.96,27.02,26.96,26.96,26400.0
2015-12-03 11:25:00,26.96,26.99,26.96,26.97,22206.0,26.96,26.99,26.96,26.97,22206.0
2015-12-03 11:30:00,26.96,26.96,26.91,26.91,16206.0,26.96,26.96,26.91,26.91,16206.0
2015-12-03 11:35:00,26.92,26.92,26.86,26.88,26112.0,26.92,26.92,26.86,26.88,26112.0
2015-12-03 11:40:00,26.88,26.88,26.83,26.84,13800.0,26.88,26.88,26.83,26.84,13800.0
2015-12-03 11:45:00,26.84,26.84,26.81,26.83,18000.0,26.84,26.84,26.81,26.83,18000.0
2015-12-03 11:50:00,26.83,26.83,26.8,26.8,21240.0,26.83,26.83,26.8,26.8,21240.0
2015-12-03 11:55:00,26.8,26.85,26.8,26.85,77148.0,26.8,26.85,26.8,26.85,77148.0
2015-12-03 12:00:00,26.85,26.87,26.78,26.79,41922.0,26.85,26.87,26.78,26.79,41922.0
2015-12-03 12:05:00,26.77,26.77,26.74,26.74,42348.0,26.77,26.77,26.74,26.74,42348.0
2015-12-03 12:10:00,26.73,26.74,26.69,26.7,13710.0,26.73,26.74,26.69,26.7,13710.0
2015-12-03 12:15:00,26.69,26.7,26.67,26.69,22182.0,26.69,26.7,26.67,26.69,22182.0
2015-12-03 12:20:00,26.68,26.68,26.62,26.67,150744.0,26.68,26.68,26.62,26.67,150744.0
2015-12-03 12:25:00,26.65,26.65,26.57,26.58,68154.0,26.65,26.65,26.57,26.58,68154.0
2015-12-03 12:30:00,26.58,26.59,26.55,26.57,48966.0,26.58,26.59,26.55,26.57,48966.0
2015-12-03 12:35:00,26.58,26.66,26.58,26.65,16800.0,26.58,26.66,26.58,26.65,16800.0
2015-12-03 12:40:00,26.67,26.67,26.61,26.61,26988.0,26.67,26.67,26.61,26.61,26988.0
2015-12-03 12:45:00,26.62,26.63,26.59,26.6,33060.0,26.62,26.63,26.59,26.6,33060.0
2015-12-03 12:50:00,26.59,26.59,26.55,26.55,37674.0,26.59,26.59,26.55,26.55,37674.0
2015-12-03 12:55:00,26.56,26.56,26.51,26.51,28452.0,26.56,26.56,26.51,26.51,28452.0
2015-12-03 13:00:00,26.5,26.51,26.45,26.45,33636.0,26.5,26.51,26.45,26.45,33636.0
2015-12-03 13:05:00,26.46,26.46,26.42,26.42,41190.0,26.46,26.46,26.42,26.42,41190.0
2015-12-03 13:10:00,26.42,26.52,26.42,26.5,81606.0,26.42,26.52,26.42,26.5,81606.0
2015-12-03 13:15:00,26.5,26.56,26.5,26.53,30894.0,26.5,26.56,26.5,26.53,30894.0
2015-12-03 13:20:00,26.53,26.56,26.52,26.55,24336.0,26.53,26.56,26.52,26.55,24336.0
2015-12-03 13:25:00,26.55,26.56,26.55,26.56,17988.0,26.55,26.56,26.55,26.56,17988.0
2015-12-03 13:30:00,26.56,26.57,26.51,26.51,32814.0,26.56,26.57,26.51,26.51,32814.0
2015-12-03 13:35:00,26.52,26.53,26.47,26.48,21582.0,26.52,26.53,26.47,26.48,21582.0
2015-12-03 13:40:00,26.48,26.48,26.44,26.44,23418.0,26.48,26.48,26.44,26.44,23418.0
2015-12-03 13:45:00,26.44,26.44,26.35,26.35,41796.0,26.44,26.44,26.35,26.35,41796.0
2015-12-03 13:50:00,26.36,26.36,26.33,26.35,36528.0,26.36,26.36,26.33,26.35,36528.0
2015-12-03 13:55:00,26.33,26.33,26.31,26.31,21420.0,26.33,26.33,26.31,26.31,21420.0
2015-12-03 14:00:00,26.3,26.32,26.26,26.26,89094.0,26.3,26.32,26.26,26.26,89094.0
2015-12-03 14:05:00,26.26,26.29,26.22,26.29,51366.0,26.26,26.29,26.22,26.29,51366.0
2015-12-03 14:10:00,26.29,26.37,26.29,26.35,31980.0,26.29,26.37,26.29,26.35,31980.0
2015-12-03 14:15:00,26.35,26.36,26.33,26.36,33294.0,26.35,26.36,26.33,26.36,33294.0
2015-12-03 14:20:00,26.35,26.36,26.28,26.28,31980.0,26.35,26.36,26.28,26.28,31980.0
2015-12-03 14:25:00,26.28,26.32,26.27,26.29,52866.0,26.28,26.32,26.27,26.29,52866.0
2015-12-03 14:30:00,26.3,26.3,26.23,26.25,46098.0,26.3,26.3,26.23,26.25,46098.0
2015-12-03 14:35:00,26.25,26.3,26.25,26.25,43446.0,26.25,26.3,26.25,26.25,43446.0
2015-12-03 14:40:00,26.25,26.25,26.18,26.23,64068.0,26.25,26.25,26.18,26.23,64068.0
2015-12-03 14:45:00,26.21,26.21,26.15,26.17,100458.0,26.21,26.21,26.15,26.17,100458.0
2015-12-03 14:50:00,26.18,26.27,26.17,26.27,64818.0,26.18,26.27,26.17,26.27,64818.0
2015-12-03 14:55:00,26.27,26.33,26.27,26.33,46896.0,26.27,26.33,26.27,26.33,46896.0
2015-12-03 15:00:00,26.32,26.33,26.28,26.31,71166.0,26.32,26.33,26.28,26.31,71166.0
2015-12-03 15:05:00,26.32,26.32,26.26,26.29,44220.0,26.32,26.32,26.26,26.29,44220.0
2015-12-03 15:10:00,26.27,26.29,26.25,26.25,35430.0,26.27,26.29,26.25,26.25,35430.0
2015-12-03 15:15:00,26.25,26.25,26.2,26.2,60612.0,26.25,26.25,26.2,26.2,60612.0
2015-12-03 15:20:00,26.2,26.22,26.18,26.21,74100.0,26.2,26.22,26.18,26.21,74100.0
2015-12-03 15:25:00,26.21,26.22,26.18,26.2,68400.0,26.21,26.22,26.18,26.2,68400.0
2015-12-03 15:30:00,26.2,26.21,26.16,26.19,97644.0,26.2,26.21,26.16,26.19,97644.0
2015-12-03 15:35:00,26.19,26.29,26.18,26.27,77562.0,26.19,26.29,26.18,26.27,77562.0
2015-12-03 15:40:00,26.28,26.28,26.24,26.25,72282.0,26.28,26.28,26.24,26.25,72282.0
2015-12-03 15:45:00,26.25,26.25,26.17,26.19,158598.0,26.25,26.25,26.17,26.19,158598.0
2015-12-03 15:50:00,26.18,26.25,26.17,26.23,125226.0,26.18,26.25,26.17,26.23,125226.0
2015-12-03 15:55:00,26.23,26.25,26.19,26.23,274956.0,26.23,26.25,26.19,26.23,274956.0
2015-12-04 09:30:00,26.33,26.56,26.27,26.52,148164.0,26.33,26.56,26.27,26.52,148164.0
2015-12-04 09:35:00,26.5,26.56,26.45,26.45,156570.0,26.5,26.56,26.45,26.45,156570.0
2015-12-04 09:40:00,26.47,26.67,26.47,26.58,339378.0,26.47,26.67,26.47,26.58,339378.0
2015-12-04 09:45:00,26.59,26.74,26.56,26.56,82902.0,26.59,26.74,26.56,26.56,82902.0
2015-12-04 09:50:00,26.58,26.58,26.42,26.43,53718.0,26.58,26.58,26.42,26.43,53718.0
2015-12-04 09:55:00,26.44,26.59,26.44,26.49,108966.0,26.44,26.59,26.44,26.49,108966.0
2015-12-04 10:00:00,26.49,26.57,26.46,26.57,235176.0,26.49,26.57,26.46,26.57,235176.0
2015-12-04 10:05:00,26.55,26.56,26.5,26.51,78162.0,26.55,26.56,26.5,26.51,78162.0
2015-12-04 10:10:00,26.52,26.52,26.48,26.51,89568.0,26.52,26.52,26.48,26.51,89568.0
2015-12-04 10:15:00,26.51,26.51,26.48,26.5,88032.0,26.51,26.51,26.48,26.5,88032.0
2015-12-04 10:20:00,26.5,26.52,26.48,26.5,92676.0,26.5,26.52,26.48,26.5,92676.0
2015-12-04 10:25:00,26.51,26.52,26.47,26.47,77802.0,26.51,26.52,26.47,26.47,77802.0
2015-12-04 10:30:00,26.49,26.49,26.46,26.49,41100.0,26.49,26.49,26.46,26.49,41100.0
2015-12-04 10:35:00,26.49,26.53,26.49,26.53,80250.0,26.49,26.53,26.49,26.53,80250.0
2015-12-04 10:40:00,26.53,26.54,26.49,26.5,55404.0,26.53,26.54,26.49,26.5,55404.0
2015-12-04 10:45:00,26.5,26.53,26.49,26.51,55344.0,26.5,26.53,26.49,26.51,55344.0
2015-12-04 10:50:00,26.51,26.53,26.49,26.51,58164.0,26.51,26.53,26.49,26.51,58164.0
2015-12-04 10:55:00,26.5,26.52,26.48,26.51,114264.0,26.5,26.52,26.48,26.51,114264.0
2015-12-04 11:00:00,26.51,26.54,26.51,26.52,53454.0,26.51,26.54,26.51,26.52,53454.0
2015-12-04 11:05:00,26.52,26.53,26.47,26.49,76950.0,26.52,26.53,26.47,26.49,76950.0
2015-12-04 11:10:00,26.49,26.52,26.48,26.5,89376.0,26.49,26.52,26.48,26.5,89376.0
2015-12-04 11:15:00,26.5,26.54,26.5,26.52,19128.0,26.5,26.54,26.5,26.52,19128.0
2015-12-04 11:20:00,26.52,26.53,26.49,26.5,102936.0,26.52,26.53,26.49,26.5,102936.0
2015-12-04 11:25:00,26.51,26.51,26.45,26.45,45300.0,26.51,26.51,26.45,26.45,45300.0
2015-12-04 11:30:00,26.45,26.47,26.41,26.42,125394.0,26.45,26.47,26.41,26.42,125394.0
2015-12-04 11:35:00,26.43,26.45,26.41,26.43,58680.0,26.43,26.45,26.41,26.43,58680.0
2015-12-04 11:40:00,26.42,26.46,26.42,26.46,80274.0,26.42,26.46,26.42,26.46,80274.0
2015-12-04 11:45:00,26.47,26.47,26.45,26.46,24534.0,26.47,26.47,26.45,26.46,24534.0
2015-12-04 11:50:00,26.46,26.49,26.46,26.47,22200.0,26.46,26.49,26.46,26.47,22200.0
2015-12-04 11:55:00,26.47,26.5,26.47,26.49,24300.0,26.47,26.5,26.47,26.49,24300.0
2015-12-04 12:00:00,26.49,26.5,26.46,26.46,50712.0,26.49,26.5,26.46,26.46,50712.0
2015-12-04 12:05:00,26.46,26.5,26.46,26.47,31800.0,26.46,26.5,26.46,26.47,31800.0
2015-12-04 12:10:00,26.46,26.49,26.46,26.48,21252.0,26.46,26.49,26.46,26.48,21252.0
2015-12-04 12:15:00,26.48,26.48,26.46,26.46,19656.0,26.48,26.48,26.46,26.46,19656.0
2015-12-04 12:20:00,26.46,26.47,26.45,26.47,42168.0,26.46,26.47,26.45,26.47,42168.0
2015-12-04 12:25:00,26.48,26.49,26.46,26.47,13200.0,26.48,26.49,26.46,26.47,13200.0
2015-12-04 12:30:00,26.47,26.53,26.47,26.53,56532.0,26.47,26.53,26.47,26.53,56532.0
2015-12-04 12:35:00,26.53,26.6,26.53,26.6,74868.0,26.53,26.6,26.53,26.6,74868.0
2015-12-04 12:40:00,26.61,26.64,26.59,26.64,47652.0,26.61,26.64,26.59,26.64,47652.0
2015-12-04 12:45:00,26.65,26.67,26.65,26.66,73356.0,26.65,26.67,26.65,26.66,73356.0
2015-12-04 12:50:00,26.67,26.67,26.65,26.65,67752.0,26.67,26.67,26.65,26.65,67752.0
2015-12-04 12:55:00,26.65,26.75,26.65,26.75,38364.0,26.65,26.75,26.65,26.75,38364.0
2015-12-04 13:00:00,26.75,26.78,26.74,26.78,25800.0,26.75,26.78,26.74,26.78,25800.0
2015-12-04 13:05:00,26.78,26.83,26.78,26.82,32850.0,26.78,26.83,26.78,26.82,32850.0
2015-12-04 13:10:00,26.83,26.85,26.78,26.8,55992.0,26.83,26.85,26.78,26.8,55992.0
2015-12-04 13:15:00,26.8,26.8,26.75,26.75,22800.0,26.8,26.8,26.75,26.75,22800.0
2015-12-04 13:20:00,26.74,26.76,26.72,26.74,34356.0,26.74,26.76,26.72,26.74,34356.0
2015-12-04 13:25:00,26.75,26.79,26.75,26.78,16830.0,26.75,26.79,26.75,26.78,16830.0
2015-12-04 13:30:00,26.78,26.79,26.76,26.76,22620.0,26.78,26.79,26.76,26.76,22620.0
2015-12-04 13:35:00,26.76,26.79,26.75,26.77,21300.0,26.76,26.79,26.75,26.77,21300.0
2015-12-04 13:40:00,26.78,26.78,26.74,26.76,26400.0,26.78,26.78,26.74,26.76,26400.0
2015-12-04 13:45:00,26.76,26.78,26.75,26.77,40068.0,26.76,26.78,26.75,26.77,40068.0
2015-12-04 13:50:00,26.77,26.79,26.77,26.79,35802.0,26.77,26.79,26.77,26.79,35802.0
2015-12-04 13:55:00,26.78,26.8,26.77,26.78,168276.0,26.78,26.8,26.77,26.78,168276.0
2015-12-04 14:00:00,26.77,26.78,26.75,26.77,21000.0,26.77,26.78,26.75,26.77,21000.0
2015-12-04 14:05:00,26.78,26.82,26.78,26.79,38592.0,26.78,26.82,26.78,26.79,38592.0
2015-12-04 14:10:00,26.78,26.8,26.77,26.79,26400.0,26.78,26.8,26.77,26.79,26400.0
2015-12-04 14:15:00,26.79,26.81,26.78,26.79,26562.0,26.79,26.81,26.78,26.79,26562.0
2015-12-04 14:20:00,26.78,26.8,26.75,26.75,62334.0,26.78,26.8,26.75,26.75,62334.0
2015-12-04 14:25:00,26.76,26.79,26.75,26.78,70392.0,26.76,26.79,26.75,26.78,70392.0
2015-12-04 14:30:00,26.78,26.79,26.78,26.79,33540.0,26.78,26.79,26.78,26.79,33540.0
2015-12-04 14:35:00,26.79,26.85,26.78,26.85,149406.0,26.79,26.85,26.78,26.85,149406.0
2015-12-04 14:40:00,26.85,26.89,26.85,26.89,50124.0,26.85,26.89,26.85,26.89,50124.0
2015-12-04 14:45:00,26.89,26.91,26.88,26.9,37500.0,26.89,26.91,26.88,26.9,37500.0
2015-12-04 14:50:00,26.91,26.94,26.91,26.93,69000.0,26.91,26.94,26.91,26.93,69000.0
2015-12-04 14:55:00,26.93,26.94,26.9,26.9,86400.0,26.93,26.94,26.9,26.9,86400.0
2015-12-04 15:00:00,26.9,26.9,26.86,26.88,60318.0,26.9,26.9,26.86,26.88,60318.0
2015-12-04 15:05:00,26.9,26.97,26.89,26.96,49200.0,26.9,26.97,26.89,26.96,49200.0
2015-12-04 15:10:00,26.96,26.97,26.95,26.97,41868.0,26.96,26.97,26.95,26.97,41868.0
2015-12-04 15:15:00,26.97,26.97,26.95,26.96,53910.0,26.97,26.97,26.95,26.96,53910.0
2015-12-04 15:20:00,26.95,27.01,26.95,27.0,151302.0,26.95,27.01,26.95,27.0,151302.0
2015-12-04 15:25:00,27.0,27.03,27.0,27.03,139014.0,27.0,27.03,27.0,27.03,139014.0
2015-12-04 15:30:00,27.04,27.04,26.96,26.96,97824.0,27.04,27.04,26.96,26.96,97824.0
2015-12-04 15:35:00,26.96,26.96,26.94,26.95,55476.0,26.96,26.96,26.94,26.95,55476.0
2015-12-04 15:40:00,26.95,26.99,26.94,26.98,60498.0,26.95,26.99,26.94,26.98,60498.0
2015-12-04 15:45:00,26.99,27.05,26.98,27.02,206640.0,26.99,27.05,26.98,27.02,206640.0
2015-12-04 15:50:00,27.02,27.03,26.98,26.98,104442.0,27.02,27.03,26.98,26.98,104442.0
2015-12-04 15:55:00,26.97,27.0,26.96,27.0,290886.0,26.97,27.0,26.96,27.0,290886.0
2015-12-07 09:30:00,26.85,27.08,26.75,26.78,63114.0,26.85,27.08,26.75,26.78,63114.0
2015-12-07 09:35:00,26.87,27.21,26.87,27.06,65124.0,26.87,27.21,26.87,27.06,65124.0
2015-12-07 09:40:00,27.08,27.1,27.0,27.04,22200.0,27.08,27.1,27.0,27.04,22200.0
2015-12-07 09:45:00,27.01,27.01,26.77,26.78,72000.0,27.01,27.01,26.77,26.78,72000.0
2015-12-07 09:50:00,26.79,26.85,26.78,26.82,55806.0,26.79,26.85,26.78,26.82,55806.0
2015-12-07 09:55:00,26.81,26.82,26.65,26.65,245058.0,26.81,26.82,26.65,26.65,245058.0
2015-12-07 10:00:00,26.64,26.74,26.58,26.74,100872.0,26.64,26.74,26.58,26.74,100872.0
2015-12-07 10:05:00,26.72,26.74,26.65,26.68,35400.0,26.72,26.74,26.65,26.68,35400.0
2015-12-07 10:10:00,26.69,26.75,26.69,26.7,53508.0,26.69,26.75,26.69,26.7,53508.0
2015-12-07 10:15:00,26.68,26.77,26.68,26.77,40740.0,26.68,26.77,26.68,26.77,40740.0
2015-12-07 10:20:00,26.74,26.8,26.71,26.8,58524.0,26.74,26.8,26.71,26.8,58524.0
2015-12-07 10:25:00,26.82,26.85,26.81,26.85,33000.0,26.82,26.85,26.81,26.85,33000.0
2015-12-07 10:30:00,26.86,26.86,26.8,26.8,74616.0,26.86,26.86,26.8,26.8,74616.0
2015-12-07 10:35:00,26.8,26.81,26.77,26.8,22800.0,26.8,26.81,26.77,26.8,22800.0
2015-12-07 10:40:00,26.79,26.81,26.74,26.8,36564.0,26.79,26.81,26.74,26.8,36564.0
2015-12-07 10:45:00,26.8,26.81,26.79,26.79,67200.0,26.8,26.81,26.79,26.79,67200.0
2015-12-07 10:50:00,26.79,26.82,26.78,26.81,82248.0,26.79,26.82,26.78,26.81,82248.0
2015-12-07 10:55:00,26.8,26.83,26.79,26.8,39000.0,26.8,26.83,26.79,26.8,39000.0
2015-12-07 11:00:00,26.79,26.79,26.77,26.77,25800.0,26.79,26.79,26.77,26.77,25800.0
2015-12-07 11:05:00,26.76,26.82,26.75,26.81,49890.0,26.76,26.82,26.75,26.81,49890.0
2015-12-07 11:10:00,26.82,26.87,26.81,26.85,15690.0,26.82,26.87,26.81,26.85,15690.0
2015-12-07 11:15:00,26.84,26.84,26.79,26.84,21858.0,26.84,26.84,26.79,26.84,21858.0
2015-12-07 11:20:00,26.84,26.84,26.79,26.82,31698.0,26.84,26.84,26.79,26.82,31698.0
2015-12-07 11:25:00,26.82,26.83,26.77,26.77,41400.0,26.82,26.83,26.77,26.77,41400.0
2015-12-07 11:30:00,26.8,26.85,26.78,26.85,46266.0,26.8,26.85,26.78,26.85,46266.0
2015-12-07 11:35:00,26.85,26.85,26.8,26.83,21786.0,26.85,26.85,26.8,26.83,21786.0
2015-12-07 11:40:00,26.84,26.84,26.77,26.78,46200.0,26.84,26.84,26.77,26.78,46200.0
2015-12-07 11:45:00,26.78,26.81,26.77,26.81,17610.0,26.78,26.81,26.77,26.81,17610.0
2015-12-07 11:50:00,26.79,26.81,26.78,26.8,36600.0,26.79,26.81,26.78,26.8,36600.0
2015-12-07 11:55:00,26.8,26.82,26.77,26.8,31278.0,26.8,26.82,26.77,26.8,31278.0
2015-12-07 12:00:00,26.8,26.8,26.77,26.77,15600.0,26.8,26.8,26.77,26.77,15600.0
2015-12-07 12:05:00,26.77,26.8,26.76,26.79,36540.0,26.77,26.8,26.76,26.79,36540.0
2015-12-07 12:10:00,26.77,26.79,26.77,26.79,27600.0,26.77,26.79,26.77,26.79,27600.0
2015-12-07 12:15:00,26.78,26.8,26.77,26.78,31914.0,26.78,26.8,26.77,26.78,31914.0
2015-12-07 12:20:00,26.78,26.79,26.76,26.78,22200.0,26.78,26.79,26.76,26.78,22200.0
2015-12-07 12:25:00,26.78,26.79,26.77,26.78,20400.0,26.78,26.79,26.77,26.78,20400.0
2015-12-07 12:30:00,26.78,26.79,26.73,26.74,31566.0,26.78,26.79,26.73,26.74,31566.0
2015-12-07 12:35:00,26.75,26.75,26.7,26.71,22656.0,26.75,26.75,26.7,26.71,22656.0
2015-12-07 12:40:00,26.71,26.72,26.67,26.67,80088.0,26.71,26.72,26.67,26.67,80088.0
2015-12-07 12:45:00,26.67,26.68,26.66,26.68,32058.0,26.67,26.68,26.66,26.68,32058.0
2015-12-07 12:50:00,26.68,26.7,26.65,26.65,21000.0,26.68,26.7,26.65,26.65,21000.0
2015-12-07 12:55:00,26.65,26.66,26.63,26.65,32400.0,26.65,26.66,26.63,26.65,32400.0
2015-12-07 13:00:00,26.65,26.65,26.62,26.64,34500.0,26.65,26.65,26.62,26.64,34500.0
2015-12-07 13:05:00,26.65,26.72,26.65,26.71,40860.0,26.65,26.72,26.65,26.71,40860.0
2015-12-07 13:10:00,26.7,26.7,26.62,26.62,32400.0,26.7,26.7,26.62,26.62,32400.0
2015-12-07 13:15:00,26.61,26.64,26.61,26.64,28794.0,26.61,26.64,26.61,26.64,28794.0
2015-12-07 13:20:00,26.63,26.63,26.57,26.58,66450.0,26.63,26.63,26.57,26.58,66450.0
2015-12-07 13:25:00,26.58,26.61,26.56,26.59,53934.0,26.58,26.61,26.56,26.59,53934.0
2015-12-07 13:30:00,26.59,26.6,26.56,26.56,31800.0,26.59,26.6,26.56,26.56,31800.0
2015-12-07 13:35:00,26.57,26.61,26.56,26.58,73200.0,26.57,26.61,26.56,26.58,73200.0
2015-12-07 13:40:00,26.59,26.6,26.55,26.58,78780.0,26.59,26.6,26.55,26.58,78780.0
2015-12-07 13:45:00,26.57,26.61,26.57,26.6,27708.0,26.57,26.61,26.57,26.6,27708.0
2015-12-07 13:50:00,26.59,26.59,26.51,26.52,118800.0,26.59,26.59,26.51,26.52,118800.0
2015-12-07 13:55:00,26.51,26.55,26.5,26.54,63846.0,26.51,26.55,26.5,26.54,63846.0
2015-12-07 14:00:00,26.56,26.56,26.52,26.54,28620.0,26.56,26.56,26.52,26.54,28620.0
2015-12-07 14:05:00,26.55,26.57,26.53,26.55,49800.0,26.55,26.57,26.53,26.55,49800.0
2015-12-07 14:10:00,26.55,26.56,26.51,26.51,32400.0,26.55,26.56,26.51,26.51,32400.0
2015-12-07 14:15:00,26.51,26.53,26.5,26.52,33900.0,26.51,26.53,26.5,26.52,33900.0
2015-12-07 14:20:00,26.52,26.55,26.52,26.54,34200.0,26.52,26.55,26.52,26.54,34200.0
2015-12-07 14:25:00,26.54,26.61,26.52,26.61,41400.0,26.54,26.61,26.52,26.61,41400.0
2015-12-07 14:30:00,26.61,26.62,26.54,26.54,42078.0,26.61,26.62,26.54,26.54,42078.0
2015-12-07 14:35:00,26.55,26.61,26.54,26.61,25800.0,26.55,26.61,26.54,26.61,25800.0
2015-12-07 14:40:00,26.6,26.6,26.58,26.58,43950.0,26.6,26.6,26.58,26.58,43950.0
2015-12-07 14:45:00,26.57,26.62,26.57,26.62,32340.0,26.57,26.62,26.57,26.62,32340.0
2015-12-07 14:50:00,26.63,26.68,26.62,26.68,63144.0,26.63,26.68,26.62,26.68,63144.0
2015-12-07 14:55:00,26.67,26.68,26.65,26.66,27000.0,26.67,26.68,26.65,26.66,27000.0
2015-12-07 15:00:00,26.64,26.67,26.64,26.65,52896.0,26.64,26.67,26.64,26.65,52896.0
2015-12-07 15:05:00,26.64,26.67,26.63,26.67,35100.0,26.64,26.67,26.63,26.67,35100.0
2015-12-07 15:10:00,26.63,26.64,26.61,26.61,28800.0,26.63,26.64,26.61,26.61,28800.0
2015-12-07 15:15:00,26.61,26.66,26.61,26.63,67872.0,26.61,26.66,26.61,26.63,67872.0
2015-12-07 15:20:00,26.63,26.68,26.63,26.68,72276.0,26.63,26.68,26.63,26.68,72276.0
2015-12-07 15:25:00,26.69,26.75,26.68,26.75,49200.0,26.69,26.75,26.68,26.75,49200.0
2015-12-07 15:30:00,26.76,26.79,26.75,26.77,76218.0,26.76,26.79,26.75,26.77,76218.0
2015-12-07 15:35:00,26.77,26.8,26.74,26.8,67968.0,26.77,26.8,26.74,26.8,67968.0
2015-12-07 15:40:00,26.8,26.85,26.8,26.84,109920.0,26.8,26.85,26.8,26.84,109920.0
2015-12-07 15:45:00,26.84,26.89,26.84,26.86,87576.0,26.84,26.89,26.84,26.86,87576.0
2015-12-07 15:50:00,26.86,26.86,26.81,26.84,104790.0,26.86,26.86,26.81,26.84,104790.0
2015-12-07 15:55:00,26.84,26.84,26.78,26.8,173292.0,26.84,26.84,26.78,26.8,173292.0
2015-12-08 09:30:00,26.78,26.78,26.7,26.76,81606.0,26.78,26.78,26.7,26.76,81606.0
2015-12-08 09:35:00,26.75,26.88,26.74,26.84,50922.0,26.75,26.88,26.74,26.84,50922.0
2015-12-08 09:40:00,26.81,27.0,26.81,26.91,86046.0,26.81,27.0,26.81,26.91,86046.0
2015-12-08 09:45:00,26.92,26.96,26.67,26.76,143016.0,26.92,26.96,26.67,26.76,143016.0
2015-12-08 09:50:00,26.72,26.79,26.58,26.69,89184.0,26.72,26.79,26.58,26.69,89184.0
2015-12-08 09:55:00,26.69,26.81,26.69,26.79,78996.0,26.69,26.81,26.69,26.79,78996.0
2015-12-08 10:00:00,26.79,26.84,26.78,26.79,57546.0,26.79,26.84,26.78,26.79,57546.0
2015-12-08 10:05:00,26.79,26.79,26.74,26.76,16638.0,26.79,26.79,26.74,26.76,16638.0
2015-12-08 10:10:00,26.75,26.75,26.67,26.69,31458.0,26.75,26.75,26.67,26.69,31458.0
2015-12-08 10:15:00,26.7,26.7,26.55,26.55,44442.0,26.7,26.7,26.55,26.55,44442.0
2015-12-08 10:20:00,26.55,26.6,26.53,26.58,30600.0,26.55,26.6,26.53,26.58,30600.0
2015-12-08 10:25:00,26.57,26.63,26.57,26.62,30300.0,26.57,26.63,26.57,26.62,30300.0
2015-12-08 10:30:00,26.6,26.68,26.58,26.65,27426.0,26.6,26.68,26.58,26.65,27426.0
2015-12-08 10:35:00,26.66,26.67,26.61,26.63,41460.0,26.66,26.67,26.61,26.63,41460.0
2015-12-08 10:40:00,26.63,26.68,26.62,26.64,28350.0,26.63,26.68,26.62,26.64,28350.0
2015-12-08 10:45:00,26.65,26.71,26.63,26.65,29400.0,26.65,26.71,26.63,26.65,29400.0
2015-12-08 10:50:00,26.66,26.66,26.6,26.6,26100.0,26.66,26.66,26.6,26.6,26100.0
2015-12-08 10:55:00,26.61,26.64,26.6,26.62,105888.0,26.61,26.64,26.6,26.62,105888.0
2015-12-08 11:00:00,26.62,26.69,26.61,26.68,79758.0,26.62,26.69,26.61,26.68,79758.0
2015-12-08 11:05:00,26.69,26.75,26.68,26.75,16800.0,26.69,26.75,26.68,26.75,16800.0
2015-12-08 11:10:00,26.75,26.75,26.71,26.71,15330.0,26.75,26.75,26.71,26.71,15330.0
2015-12-08 11:15:00,26.72,26.76,26.71,26.76,22206.0,26.72,26.76,26.71,26.76,22206.0
2015-12-08 11:20:00,26.77,26.77,26.67,26.68,40350.0,26.77,26.77,26.67,26.68,40350.0
2015-12-08 11:25:00,26.68,26.69,26.67,26.67,17178.0,26.68,26.69,26.67,26.67,17178.0
2015-12-08 11:30:00,26.68,26.68,26.65,26.65,11400.0,26.68,26.68,26.65,26.65,11400.0
2015-12-08 11:35:00,26.65,26.66,26.61,26.61,31812.0,26.65,26.66,26.61,26.61,31812.0
2015-12-08 11:40:00,26.62,26.64,26.61,26.64,20322.0,26.62,26.64,26.61,26.64,20322.0
2015-12-08 11:45:00,26.66,26.68,26.65,26.67,11400.0,26.66,26.68,26.65,26.67,11400.0
2015-12-08 11:50:00,26.66,26.69,26.65,26.69,22020.0,26.66,26.69,26.65,26.69,22020.0
2015-12-08 11:55:00,26.68,26.71,26.66,26.69,66042.0,26.68,26.71,26.66,26.69,66042.0
2015-12-08 12:00:00,26.67,26.68,26.61,26.61,15006.0,26.67,26.68,26.61,26.61,15006.0
2015-12-08 12:05:00,26.61,26.65,26.59,26.65,20388.0,26.61,26.65,26.59,26.65,20388.0
2015-12-08 12:10:00,26.63,26.63,26.61,26.61,15060.0,26.63,26.63,26.61,26.61,15060.0
2015-12-08 12:15:00,26.61,26.64,26.59,26.6,30666.0,26.61,26.64,26.59,26.6,30666.0
2015-12-08 12:20:00,26.61,26.62,26.6,26.61,9000.0,26.61,26.62,26.6,26.61,9000.0
2015-12-08 12:25:00,26.63,26.7,26.63,26.68,32406.0,26.63,26.7,26.63,26.68,32406.0
2015-12-08 12:30:00,26.65,26.67,26.62,26.65,24630.0,26.65,26.67,26.62,26.65,24630.0
2015-12-08 12:35:00,26.69,26.73,26.69,26.71,18660.0,26.69,26.73,26.69,26.71,18660.0
2015-12-08 12:40:00,26.71,26.71,26.68,26.68,25080.0,26.71,26.71,26.68,26.68,25080.0
2015-12-08 12:45:00,26.68,26.68,26.63,26.65,37074.0,26.68,26.68,26.63,26.65,37074.0
2015-12-08 12:50:00,26.65,26.67,26.64,26.66,9192.0,26.65,26.67,26.64,26.66,9192.0
2015-12-08 12:55:00,26.65,26.67,26.64,26.64,12270.0,26.65,26.67,26.64,26.64,12270.0
2015-12-08 13:00:00,26.66,26.71,26.65,26.71,35460.0,26.66,26.71,26.65,26.71,35460.0
2015-12-08 13:05:00,26.72,26.72,26.71,26.72,18150.0,26.72,26.72,26.71,26.72,18150.0
2015-12-08 13:10:00,26.73,26.76,26.73,26.74,19860.0,26.73,26.76,26.73,26.74,19860.0
2015-12-08 13:15:00,26.72,26.72,26.67,26.68,27180.0,26.72,26.72,26.67,26.68,27180.0
2015-12-08 13:20:00,26.68,26.7,26.66,26.66,31500.0,26.68,26.7,26.66,26.66,31500.0
2015-12-08 13:25:00,26.67,26.71,26.67,26.7,33342.0,26.67,26.71,26.67,26.7,33342.0
2015-12-08 13:30:00,26.71,26.75,26.69,26.73,17550.0,26.71,26.75,26.69,26.73,17550.0
2015-12-08 13:35:00,26.74,26.75,26.72,26.72,30672.0,26.74,26.75,26.72,26.72,30672.0
2015-12-08 13:40:00,26.73,26.73,26.71,26.72,41142.0,26.73,26.73,26.71,26.72,41142.0
2015-12-08 13:45:00,26.72,26.72,26.68,26.7,23640.0,26.72,26.72,26.68,26.7,23640.0
2015-12-08 13:50:00,26.69,26.72,26.68,26.71,28200.0,26.69,26.72,26.68,26.71,28200.0
2015-12-08 13:55:00,26.72,26.73,26.71,26.73,58950.0,26.72,26.73,26.71,26.73,58950.0
2015-12-08 14:00:00,26.72,26.73,26.71,26.73,20214.0,26.72,26.73,26.71,26.73,20214.0
2015-12-08 14:05:00,26.74,26.76,26.7,26.72,21600.0,26.74,26.76,26.7,26.72,21600.0
2015-12-08 14:10:00,26.72,26.75,26.71,26.72,33300.0,26.72,26.75,26.71,26.72,33300.0
2015-12-08 14:15:00,26.72,26.73,26.69,26.7,22440.0,26.72,26.73,26.69,26.7,22440.0
2015-12-08 14:20:00,26.7,26.72,26.69,26.69,18090.0,26.7,26.72,26.69,26.69,18090.0
2015-12-08 14:25:00,26.68,26.7,26.67,26.7,26400.0,26.68,26.7,26.67,26.7,26400.0
2015-12-08 14:30:00,26.71,26.73,26.68,26.68,31656.0,26.71,26.73,26.68,26.68,31656.0
2015-12-08 14:35:00,26.68,26.7,26.67,26.69,27600.0,26.68,26.7,26.67,26.69,27600.0
2015-12-08 14:40:00,26.69,26.71,26.67,26.67,30600.0,26.69,26.71,26.67,26.67,30600.0
2015-12-08 14:45:00,26.67,26.68,26.65,26.65,38604.0,26.67,26.68,26.65,26.65,38604.0
2015-12-08 14:50:00,26.65,26.65,26.62,26.62,37482.0,26.65,26.65,26.62,26.62,37482.0
2015-12-08 14:55:00,26.62,26.63,26.59,26.59,54060.0,26.62,26.63,26.59,26.59,54060.0
2015-12-08 15:00:00,26.59,26.64,26.57,26.64,66774.0,26.59,26.64,26.57,26.64,66774.0
2015-12-08 15:05:00,26.64,26.65,26.63,26.63,91848.0,26.64,26.65,26.63,26.63,91848.0
2015-12-08 15:10:00,26.63,26.66,26.62,26.65,45600.0,26.63,26.66,26.62,26.65,45600.0
2015-12-08 15:15:00,26.65,26.67,26.61,26.61,48066.0,26.65,26.67,26.61,26.61,48066.0
2015-12-08 15:20:00,26.62,26.65,26.6,26.62,37200.0,26.62,26.65,26.6,26.62,37200.0
2015-12-08 15:25:00,26.63,26.63,26.6,26.61,50100.0,26.63,26.63,26.6,26.61,50100.0
2015-12-08 15:30:00,26.62,26.68,26.61,26.68,58200.0,26.62,26.68,26.61,26.68,58200.0
2015-12-08 15:35:00,26.67,26.68,26.64,26.66,46950.0,26.67,26.68,26.64,26.66,46950.0
2015-12-08 15:40:00,26.65,26.65,26.62,26.64,57582.0,26.65,26.65,26.62,26.64,57582.0
2015-12-08 15:45:00,26.63,26.68,26.63,26.67,83934.0,26.63,26.68,26.63,26.67,83934.0
2015-12-08 15:50:00,26.67,26.68,26.63,26.64,131754.0,26.67,26.68,26.63,26.64,131754.0
2015-12-08 15:55:00,26.63,26.68,26.61,26.64,446604.0,26.63,26.68,26.61,26.64,446604.0
2015-12-09 09:30:00,26.42,26.42,26.16,26.24,202458.0,26.42,26.42,26.16,26.24,202458.0
2015-12-09 09:35:00,26.25,26.37,26.25,26.33,53346.0,26.25,26.37,26.25,26.33,53346.0
2015-12-09 09:40:00,26.39,26.6,26.38,26.6,106686.0,26.39,26.6,26.38,26.6,106686.0
2015-12-09 09:45:00,26.58,26.71,26.58,26.71,75360.0,26.58,26.71,26.58,26.71,75360.0
2015-12-09 09:50:00,26.69,27.11,26.69,27.09,227352.0,26.69,27.11,26.69,27.09,227352.0
2015-12-09 09:55:00,27.09,27.2,26.91,27.08,261912.0,27.09,27.2,26.91,27.08,261912.0
2015-12-09 10:00:00,27.08,27.1,26.98,27.03,150300.0,27.08,27.1,26.98,27.03,150300.0
2015-12-09 10:05:00,27.04,27.11,26.94,26.94,104088.0,27.04,27.11,26.94,26.94,104088.0
2015-12-09 10:10:00,26.97,27.1,26.97,27.0,103638.0,26.97,27.1,26.97,27.0,103638.0
2015-12-09 10:15:00,27.0,27.04,26.9,26.92,69138.0,27.0,27.04,26.9,26.92,69138.0
2015-12-09 10:20:00,26.92,27.08,26.9,27.03,94374.0,26.92,27.08,26.9,27.03,94374.0
2015-12-09 10:25:00,27.05,27.13,27.05,27.07,39726.0,27.05,27.13,27.05,27.07,39726.0
2015-12-09 10:30:00,27.05,27.08,26.98,27.03,79206.0,27.05,27.08,26.98,27.03,79206.0
2015-12-09 10:35:00,27.03,27.07,27.02,27.06,92280.0,27.03,27.07,27.02,27.06,92280.0
2015-12-09 10:40:00,27.06,27.23,27.06,27.17,127674.0,27.06,27.23,27.06,27.17,127674.0
2015-12-09 10:45:00,27.18,27.24,27.12,27.16,44796.0,27.18,27.24,27.12,27.16,44796.0
2015-12-09 10:50:00,27.12,27.15,26.97,26.98,201288.0,27.12,27.15,26.97,26.98,201288.0
2015-12-09 10:55:00,26.97,27.05,26.94,27.02,192132.0,26.97,27.05,26.94,27.02,192132.0
2015-12-09 11:00:00,27.02,27.05,26.97,27.04,85566.0,27.02,27.05,26.97,27.04,85566.0
2015-12-09 11:05:00,27.04,27.06,26.98,26.99,84360.0,27.04,27.06,26.98,26.99,84360.0
2015-12-09 11:10:00,26.98,27.04,26.96,27.02,69240.0,26.98,27.04,26.96,27.02,69240.0
2015-12-09 11:15:00,27.03,27.04,26.99,27.01,59490.0,27.03,27.04,26.99,27.01,59490.0
2015-12-09 11:20:00,27.0,27.01,26.94,26.94,53124.0,27.0,27.01,26.94,26.94,53124.0
2015-12-09 11:25:00,26.93,26.95,26.89,26.9,24636.0,26.93,26.95,26.89,26.9,24636.0
2015-12-09 11:30:00,26.88,26.94,26.83,26.83,206352.0,26.88,26.94,26.83,26.83,206352.0
2015-12-09 11:35:00,26.86,26.88,26.79,26.83,52500.0,26.86,26.88,26.79,26.83,52500.0
2015-12-09 11:40:00,26.84,26.84,26.72,26.73,67308.0,26.84,26.84,26.72,26.73,67308.0
2015-12-09 11:45:00,26.71,26.75,26.7,26.73,45546.0,26.71,26.75,26.7,26.73,45546.0
2015-12-09 11:50:00,26.73,26.77,26.72,26.76,40200.0,26.73,26.77,26.72,26.76,40200.0
2015-12-09 11:55:00,26.77,26.84,26.76,26.82,73782.0,26.77,26.84,26.76,26.82,73782.0
2015-12-09 12:00:00,26.82,26.85,26.78,26.81,60900.0,26.82,26.85,26.78,26.81,60900.0
2015-12-09 12:05:00,26.8,26.92,26.8,26.85,90024.0,26.8,26.92,26.8,26.85,90024.0
2015-12-09 12:10:00,26.83,26.91,26.81,26.81,73404.0,26.83,26.91,26.81,26.81,73404.0
2015-12-09 12:15:00,26.78,26.82,26.77,26.77,33600.0,26.78,26.82,26.77,26.77,33600.0
2015-12-09 12:20:00,26.76,26.83,26.69,26.82,64164.0,26.76,26.83,26.69,26.82,64164.0
2015-12-09 12:25:00,26.8,26.85,26.75,26.77,141252.0,26.8,26.85,26.75,26.77,141252.0
2015-12-09 12:30:00,26.74,26.76,26.67,26.67,49350.0,26.74,26.76,26.67,26.67,49350.0
2015-12-09 12:35:00,26.67,26.69,26.61,26.61,58254.0,26.67,26.69,26.61,26.61,58254.0
2015-12-09 12:40:00,26.62,26.63,26.55,26.63,84984.0,26.62,26.63,26.55,26.63,84984.0
2015-12-09 12:45:00,26.64,26.74,26.61,26.72,107592.0,26.64,26.74,26.61,26.72,107592.0
2015-12-09 12:50:00,26.72,26.76,26.7,26.75,35580.0,26.72,26.76,26.7,26.75,35580.0
2015-12-09 12:55:00,26.76,26.77,26.73,26.77,100608.0,26.76,26.77,26.73,26.77,100608.0
2015-12-09 13:00:00,26.78,26.78,26.71,26.74,73104.0,26.78,26.78,26.71,26.74,73104.0
2015-12-09 13:05:00,26.71,26.78,26.69,26.76,155880.0,26.71,26.78,26.69,26.76,155880.0
2015-12-09 13:10:00,26.75,26.82,26.72,26.8,93222.0,26.75,26.82,26.72,26.8,93222.0
2015-12-09 13:15:00,26.8,26.85,26.77,26.82,73800.0,26.8,26.85,26.77,26.82,73800.0
2015-12-09 13:20:00,26.83,26.85,26.78,26.84,46200.0,26.83,26.85,26.78,26.84,46200.0
2015-12-09 13:25:00,26.82,26.84,26.77,26.8,24000.0,26.82,26.84,26.77,26.8,24000.0
2015-12-09 13:30:00,26.79,26.8,26.75,26.8,43800.0,26.79,26.8,26.75,26.8,43800.0
2015-12-09 13:35:00,26.78,26.83,26.77,26.8,26400.0,26.78,26.83,26.77,26.8,26400.0
2015-12-09 13:40:00,26.78,26.81,26.76,26.76,58320.0,26.78,26.81,26.76,26.76,58320.0
2015-12-09 13:45:00,26.76,26.8,26.72,26.75,87420.0,26.76,26.8,26.72,26.75,87420.0
2015-12-09 13:50:00,26.76,26.79,26.73,26.75,70518.0,26.76,26.79,26.73,26.75,70518.0
2015-12-09 13:55:00,26.75,26.81,26.75,26.78,59766.0,26.75,26.81,26.75,26.78,59766.0
2015-12-09 14:00:00,26.76,26.82,26.76,26.79,46650.0,26.76,26.82,26.76,26.79,46650.0
2015-12-09 14:05:00,26.79,26.8,26.76,26.77,35748.0,26.79,26.8,26.76,26.77,35748.0
2015-12-09 14:10:00,26.77,26.78,26.73,26.78,36030.0,26.77,26.78,26.73,26.78,36030.0
2015-12-09 14:15:00,26.78,26.81,26.76,26.77,42300.0,26.78,26.81,26.76,26.77,42300.0
2015-12-09 14:20:00,26.76,26.79,26.75,26.78,47448.0,26.76,26.79,26.75,26.78,47448.0
2015-12-09 14:25:00,26.77,26.83,26.75,26.79,137622.0,26.77,26.83,26.75,26.79,137622.0
2015-12-09 14:30:00,26.78,26.93,26.78,26.89,143340.0,26.78,26.93,26.78,26.89,143340.0
2015-12-09 14:35:00,26.9,27.03,26.88,26.97,149370.0,26.9,27.03,26.88,26.97,149370.0
2015-12-09 14:40:00,26.99,27.0,26.92,26.94,61800.0,26.99,27.0,26.92,26.94,61800.0
2015-12-09 14:45:00,26.95,26.97,26.9,26.92,86352.0,26.95,26.97,26.9,26.92,86352.0
2015-12-09 14:50:00,26.9,26.96,26.85,26.94,76902.0,26.9,26.96,26.85,26.94,76902.0
2015-12-09 14:55:00,26.96,26.96,26.92,26.93,85110.0,26.96,26.96,26.92,26.93,85110.0
2015-12-09 15:00:00,26.93,26.94,26.89,26.91,66456.0,26.93,26.94,26.89,26.91,66456.0
2015-12-09 15:05:00,26.91,26.92,26.88,26.91,66000.0,26.91,26.92,26.88,26.91,66000.0
2015-12-09 15:10:00,26.91,26.92,26.89,26.89,102000.0,26.91,26.92,26.89,26.89,102000.0
2015-12-09 15:15:00,26.9,26.9,26.85,26.88,49494.0,26.9,26.9,26.85,26.88,49494.0
2015-12-09 15:20:00,26.88,26.97,26.88,26.97,43200.0,26.88,26.97,26.88,26.97,43200.0
2015-12-09 15:25:00,26.95,26.99,26.95,26.96,49032.0,26.95,26.99,26.95,26.96,49032.0
2015-12-09 15:30:00,26.96,26.99,26.95,26.99,66534.0,26.96,26.99,26.95,26.99,66534.0
2015-12-09 15:35:00,26.99,27.08,26.98,27.0,100770.0,26.99,27.08,26.98,27.0,100770.0
2015-12-09 15:40:00,27.0,27.03,27.0,27.01,124476.0,27.0,27.03,27.0,27.01,124476.0
2015-12-09 15:45:00,27.0,27.01,26.92,26.92,115236.0,27.0,27.01,26.92,26.92,115236.0
2015-12-09 15:50:00,26.93,26.98,26.93,26.96,151350.0,26.93,26.98,26.93,26.96,151350.0
2015-12-09 15:55:00,26.97,27.02,26.96,27.0,353352.0,26.97,27.02,26.96,27.0,353352.0
2015-12-10 09:30:00,27.07,27.41,26.9,27.2,198078.0,27.07,27.41,26.9,27.2,198078.0
2015-12-10 09:35:00,27.19,27.5,27.15,27.46,97926.0,27.19,27.5,27.15,27.46,97926.0
2015-12-10 09:40:00,27.46,27.46,27.27,27.29,66666.0,27.46,27.46,27.27,27.29,66666.0
2015-12-10 09:45:00,27.23,27.23,27.09,27.14,73644.0,27.23,27.23,27.09,27.14,73644.0
2015-12-10 09:50:00,27.17,27.25,27.07,27.08,50472.0,27.17,27.25,27.07,27.08,50472.0
2015-12-10 09:55:00,27.08,27.1,27.01,27.1,54600.0,27.08,27.1,27.01,27.1,54600.0
2015-12-10 10:00:00,27.08,27.13,27.05,27.09,65076.0,27.08,27.13,27.05,27.09,65076.0
2015-12-10 10:05:00,27.09,27.13,27.08,27.11,67428.0,27.09,27.13,27.08,27.11,67428.0
2015-12-10 10:10:00,27.11,27.15,27.05,27.08,119706.0,27.11,27.15,27.05,27.08,119706.0
2015-12-10 10:15:00,27.08,27.16,27.06,27.16,40182.0,27.08,27.16,27.06,27.16,40182.0
2015-12-10 10:20:00,27.16,27.19,27.07,27.13,75300.0,27.16,27.19,27.07,27.13,75300.0
2015-12-10 10:25:00,27.15,27.16,27.08,27.11,41226.0,27.15,27.16,27.08,27.11,41226.0
2015-12-10 10:30:00,27.11,27.21,27.11,27.15,77136.0,27.11,27.21,27.11,27.15,77136.0
2015-12-10 10:35:00,27.14,27.21,27.14,27.2,112776.0,27.14,27.21,27.14,27.2,112776.0
2015-12-10 10:40:00,27.22,27.25,27.19,27.19,84000.0,27.22,27.25,27.19,27.19,84000.0
2015-12-10 10:45:00,27.2,27.2,27.13,27.13,38400.0,27.2,27.2,27.13,27.13,38400.0
2015-12-10 10:50:00,27.13,27.14,27.05,27.06,45684.0,27.13,27.14,27.05,27.06,45684.0
2015-12-10 10:55:00,27.06,27.08,27.05,27.06,63180.0,27.06,27.08,27.05,27.06,63180.0
2015-12-10 11:00:00,27.06,27.12,27.05,27.1,63300.0,27.06,27.12,27.05,27.1,63300.0
2015-12-10 11:05:00,27.09,27.13,27.08,27.11,61800.0,27.09,27.13,27.08,27.11,61800.0
2015-12-10 11:10:00,27.12,27.26,27.12,27.26,85086.0,27.12,27.26,27.12,27.26,85086.0
2015-12-10 11:15:00,27.28,27.33,27.27,27.27,112092.0,27.28,27.33,27.27,27.27,112092.0
2015-12-10 11:20:00,27.26,27.26,27.19,27.22,60516.0,27.26,27.26,27.19,27.22,60516.0
2015-12-10 11:25:00,27.23,27.24,27.1,27.16,74118.0,27.23,27.24,27.1,27.16,74118.0
2015-12-10 11:30:00,27.16,27.21,27.15,27.15,16200.0,27.16,27.21,27.15,27.15,16200.0
2015-12-10 11:35:00,27.18,27.25,27.17,27.25,24000.0,27.18,27.25,27.17,27.25,24000.0
2015-12-10 11:40:00,27.26,27.27,27.19,27.19,31830.0,27.26,27.27,27.19,27.19,31830.0
2015-12-10 11:45:00,27.18,27.25,27.15,27.23,32484.0,27.18,27.25,27.15,27.23,32484.0
2015-12-10 11:50:00,27.23,27.23,27.19,27.22,27174.0,27.23,27.23,27.19,27.22,27174.0
2015-12-10 11:55:00,27.22,27.31,27.21,27.29,91260.0,27.22,27.31,27.21,27.29,91260.0
2015-12-10 12:00:00,27.29,27.32,27.26,27.28,49104.0,27.29,27.32,27.26,27.28,49104.0
2015-12-10 12:05:00,27.29,27.36,27.28,27.33,148740.0,27.29,27.36,27.28,27.33,148740.0
2015-12-10 12:10:00,27.33,27.35,27.3,27.3,55818.0,27.33,27.35,27.3,27.3,55818.0
2015-12-10 12:15:00,27.28,27.34,27.27,27.34,141870.0,27.28,27.34,27.27,27.34,141870.0
2015-12-10 12:20:00,27.33,27.36,27.32,27.35,46032.0,27.33,27.36,27.32,27.35,46032.0
2015-12-10 12:25:00,27.35,27.38,27.33,27.38,95568.0,27.35,27.38,27.33,27.38,95568.0
2015-12-10 12:30:00,27.37,27.38,27.33,27.33,82200.0,27.37,27.38,27.33,27.33,82200.0
2015-12-10 12:35:00,27.33,27.37,27.32,27.34,68550.0,27.33,27.37,27.32,27.34,68550.0
2015-12-10 12:40:00,27.35,27.41,27.34,27.41,49452.0,27.35,27.41,27.34,27.41,49452.0
2015-12-10 12:45:00,27.42,27.44,27.41,27.43,75588.0,27.42,27.44,27.41,27.43,75588.0
2015-12-10 12:50:00,27.43,27.47,27.41,27.47,19500.0,27.43,27.47,27.41,27.47,19500.0
2015-12-10 12:55:00,27.48,27.5,27.47,27.47,81282.0,27.48,27.5,27.47,27.47,81282.0
2015-12-10 13:00:00,27.45,27.47,27.44,27.46,27654.0,27.45,27.47,27.44,27.46,27654.0
2015-12-10 13:05:00,27.46,27.47,27.44,27.45,57750.0,27.46,27.47,27.44,27.45,57750.0
2015-12-10 13:10:00,27.46,27.49,27.43,27.49,65484.0,27.46,27.49,27.43,27.49,65484.0
2015-12-10 13:15:00,27.49,27.53,27.48,27.5,42282.0,27.49,27.53,27.48,27.5,42282.0
2015-12-10 13:20:00,27.5,27.52,27.48,27.49,20832.0,27.5,27.52,27.48,27.49,20832.0
2015-12-10 13:25:00,27.48,27.48,27.4,27.42,33342.0,27.48,27.48,27.4,27.42,33342.0
2015-12-10 13:30:00,27.42,27.45,27.42,27.43,15600.0,27.42,27.45,27.42,27.43,15600.0
2015-12-10 13:35:00,27.44,27.51,27.44,27.47,29400.0,27.44,27.51,27.44,27.47,29400.0
2015-12-10 13:40:00,27.45,27.47,27.39,27.42,104976.0,27.45,27.47,27.39,27.42,104976.0
2015-12-10 13:45:00,27.4,27.46,27.4,27.46,40380.0,27.4,27.46,27.4,27.46,40380.0
2015-12-10 13:50:00,27.46,27.5,27.44,27.5,35100.0,27.46,27.5,27.44,27.5,35100.0
2015-12-10 13:55:00,27.49,27.62,27.49,27.59,91290.0,27.49,27.62,27.49,27.59,91290.0
2015-12-10 14:00:00,27.58,27.61,27.52,27.52,24474.0,27.58,27.61,27.52,27.52,24474.0
2015-12-10 14:05:00,27.51,27.55,27.51,27.54,44568.0,27.51,27.55,27.51,27.54,44568.0
2015-12-10 14:10:00,27.54,27.55,27.52,27.54,38478.0,27.54,27.55,27.52,27.54,38478.0
2015-12-10 14:15:00,27.55,27.58,27.55,27.57,36000.0,27.55,27.58,27.55,27.57,36000.0
2015-12-10 14:20:00,27.57,27.6,27.57,27.6,23100.0,27.57,27.6,27.57,27.6,23100.0
2015-12-10 14:25:00,27.6,27.63,27.6,27.62,39864.0,27.6,27.63,27.6,27.62,39864.0
2015-12-10 14:30:00,27.62,27.64,27.6,27.63,122808.0,27.62,27.64,27.6,27.63,122808.0
2015-12-10 14:35:00,27.64,27.64,27.62,27.64,27606.0,27.64,27.64,27.62,27.64,27606.0
2015-12-10 14:40:00,27.64,27.66,27.64,27.64,67914.0,27.64,27.66,27.64,27.64,67914.0
2015-12-10 14:45:00,27.64,27.64,27.58,27.6,96924.0,27.64,27.64,27.58,27.6,96924.0
2015-12-10 14:50:00,27.58,27.58,27.53,27.53,16560.0,27.58,27.58,27.53,27.53,16560.0
2015-12-10 14:55:00,27.53,27.55,27.52,27.52,20400.0,27.53,27.55,27.52,27.52,20400.0
2015-12-10 15:00:00,27.51,27.54,27.45,27.46,46884.0,27.51,27.54,27.45,27.46,46884.0
2015-12-10 15:05:00,27.45,27.45,27.38,27.38,29400.0,27.45,27.45,27.38,27.38,29400.0
2015-12-10 15:10:00,27.38,27.38,27.36,27.37,28482.0,27.38,27.38,27.36,27.37,28482.0
2015-12-10 15:15:00,27.35,27.38,27.32,27.32,37056.0,27.35,27.38,27.32,27.32,37056.0
2015-12-10 15:20:00,27.33,27.33,27.25,27.26,44640.0,27.33,27.33,27.25,27.26,44640.0
2015-12-10 15:25:00,27.26,27.26,27.24,27.26,170724.0,27.26,27.26,27.24,27.26,170724.0
2015-12-10 15:30:00,27.25,27.25,27.21,27.24,59400.0,27.25,27.25,27.21,27.24,59400.0
2015-12-10 15:35:00,27.24,27.28,27.22,27.28,53400.0,27.24,27.28,27.22,27.28,53400.0
2015-12-10 15:40:00,27.29,27.32,27.28,27.28,29496.0,27.29,27.32,27.28,27.28,29496.0
2015-12-10 15:45:00,27.27,27.3,27.22,27.24,97218.0,27.27,27.3,27.22,27.24,97218.0
2015-12-10 15:50:00,27.24,27.26,27.2,27.25,126588.0,27.24,27.26,27.2,27.25,126588.0
2015-12-10 15:55:00,27.25,27.29,27.22,27.26,210810.0,27.25,27.29,27.22,27.26,210810.0
2015-12-11 09:30:00,26.93,27.25,26.86,27.22,122958.0,26.93,27.25,26.86,27.22,122958.0
2015-12-11 09:35:00,27.22,27.34,27.13,27.22,103968.0,27.22,27.34,27.13,27.22,103968.0
2015-12-11 09:40:00,27.22,27.37,27.19,27.29,140292.0,27.22,27.37,27.19,27.29,140292.0
2015-12-11 09:45:00,27.29,27.31,27.2,27.28,56730.0,27.29,27.31,27.2,27.28,56730.0
2015-12-11 09:50:00,27.27,27.3,27.22,27.3,81240.0,27.27,27.3,27.22,27.3,81240.0
2015-12-11 09:55:00,27.31,27.32,27.26,27.32,28878.0,27.31,27.32,27.26,27.32,28878.0
2015-12-11 10:00:00,27.33,27.33,27.23,27.3,55926.0,27.33,27.33,27.23,27.3,55926.0
2015-12-11 10:05:00,27.3,27.34,27.24,27.24,38208.0,27.3,27.34,27.24,27.24,38208.0
2015-12-11 10:10:00,27.25,27.29,27.21,27.26,46212.0,27.25,27.29,27.21,27.26,46212.0
2015-12-11 10:15:00,27.27,27.27,27.2,27.26,86880.0,27.27,27.27,27.2,27.26,86880.0
2015-12-11 10:20:00,27.22,27.22,27.14,27.19,78984.0,27.22,27.22,27.14,27.19,78984.0
2015-12-11 10:25:00,27.18,27.18,27.11,27.17,96468.0,27.18,27.18,27.11,27.17,96468.0
2015-12-11 10:30:00,27.17,27.22,27.13,27.17,62700.0,27.17,27.22,27.13,27.17,62700.0
2015-12-11 10:35:00,27.17,27.17,27.03,27.03,67986.0,27.17,27.17,27.03,27.03,67986.0
2015-12-11 10:40:00,27.04,27.05,27.0,27.01,58572.0,27.04,27.05,27.0,27.01,58572.0
2015-12-11 10:45:00,27.01,27.03,26.97,26.97,52344.0,27.01,27.03,26.97,26.97,52344.0
2015-12-11 10:50:00,26.96,26.97,26.92,26.96,72942.0,26.96,26.97,26.92,26.96,72942.0
2015-12-11 10:55:00,26.95,26.95,26.89,26.92,101964.0,26.95,26.95,26.89,26.92,101964.0
2015-12-11 11:00:00,26.91,26.98,26.91,26.97,56970.0,26.91,26.98,26.91,26.97,56970.0
2015-12-11 11:05:00,26.98,27.06,26.93,27.06,48888.0,26.98,27.06,26.93,27.06,48888.0
2015-12-11 11:10:00,27.05,27.06,26.96,27.01,130308.0,27.05,27.06,26.96,27.01,130308.0
2015-12-11 11:15:00,27.02,27.07,26.99,27.07,65640.0,27.02,27.07,26.99,27.07,65640.0
2015-12-11 11:20:00,27.06,27.08,27.03,27.03,67848.0,27.06,27.08,27.03,27.03,67848.0
2015-12-11 11:25:00,27.05,27.05,27.01,27.02,48984.0,27.05,27.05,27.01,27.02,48984.0
2015-12-11 11:30:00,27.0,27.0,26.97,26.98,42474.0,27.0,27.0,26.97,26.98,42474.0
2015-12-11 11:35:00,26.99,27.0,26.94,26.96,36300.0,26.99,27.0,26.94,26.96,36300.0
2015-12-11 11:40:00,26.96,27.01,26.95,27.0,54798.0,26.96,27.01,26.95,27.0,54798.0
2015-12-11 11:45:00,26.99,27.02,26.97,27.0,17724.0,26.99,27.02,26.97,27.0,17724.0
2015-12-11 11:50:00,27.0,27.0,26.95,26.99,52260.0,27.0,27.0,26.95,26.99,52260.0
2015-12-11 11:55:00,26.99,26.99,26.94,26.94,45582.0,26.99,26.99,26.94,26.94,45582.0
2015-12-11 12:00:00,26.93,26.95,26.87,26.9,44610.0,26.93,26.95,26.87,26.9,44610.0
2015-12-11 12:05:00,26.9,26.9,26.84,26.84,24750.0,26.9,26.9,26.84,26.84,24750.0
2015-12-11 12:10:00,26.83,26.86,26.79,26.85,62742.0,26.83,26.86,26.79,26.85,62742.0
2015-12-11 12:15:00,26.85,26.9,26.82,26.9,95940.0,26.85,26.9,26.82,26.9,95940.0
2015-12-11 12:20:00,26.89,26.91,26.85,26.91,39630.0,26.89,26.91,26.85,26.91,39630.0
2015-12-11 12:25:00,26.91,26.93,26.84,26.87,28998.0,26.91,26.93,26.84,26.87,28998.0
2015-12-11 12:30:00,26.87,26.87,26.84,26.87,17094.0,26.87,26.87,26.84,26.87,17094.0
2015-12-11 12:35:00,26.87,26.87,26.82,26.83,116280.0,26.87,26.87,26.82,26.83,116280.0
2015-12-11 12:40:00,26.84,26.85,26.81,26.82,15600.0,26.84,26.85,26.81,26.82,15600.0
2015-12-11 12:45:00,26.82,26.85,26.81,26.81,36096.0,26.82,26.85,26.81,26.81,36096.0
2015-12-11 12:50:00,26.81,26.82,26.77,26.82,28566.0,26.81,26.82,26.77,26.82,28566.0
2015-12-11 12:55:00,26.82,26.9,26.82,26.9,24792.0,26.82,26.9,26.82,26.9,24792.0
2015-12-11 13:00:00,26.88,26.93,26.87,26.93,21678.0,26.88,26.93,26.87,26.93,21678.0
2015-12-11 13:05:00,26.93,27.0,26.92,26.96,37122.0,26.93,27.0,26.92,26.96,37122.0
2015-12-11 13:10:00,26.96,26.96,26.88,26.88,64164.0,26.96,26.96,26.88,26.88,64164.0
2015-12-11 13:15:00,26.87,26.97,26.85,26.97,40260.0,26.87,26.97,26.85,26.97,40260.0
2015-12-11 13:20:00,26.97,26.97,26.87,26.88,56814.0,26.97,26.97,26.87,26.88,56814.0
2015-12-11 13:25:00,26.89,26.91,26.84,26.84,58566.0,26.89,26.91,26.84,26.84,58566.0
2015-12-11 13:30:00,26.86,26.87,26.8,26.84,43692.0,26.86,26.87,26.8,26.84,43692.0
2015-12-11 13:35:00,26.84,26.89,26.84,26.88,49824.0,26.84,26.89,26.84,26.88,49824.0
2015-12-11 13:40:00,26.87,26.9,26.84,26.86,70992.0,26.87,26.9,26.84,26.86,70992.0
2015-12-11 13:45:00,26.87,26.89,26.85,26.85,26754.0,26.87,26.89,26.85,26.85,26754.0
2015-12-11 13:50:00,26.87,26.89,26.85,26.85,66030.0,26.87,26.89,26.85,26.85,66030.0
2015-12-11 13:55:00,26.86,26.86,26.8,26.81,32460.0,26.86,26.86,26.8,26.81,32460.0
2015-12-11 14:00:00,26.8,26.82,26.79,26.81,41400.0,26.8,26.82,26.79,26.81,41400.0
2015-12-11 14:05:00,26.79,26.82,26.78,26.79,95400.0,26.79,26.82,26.78,26.79,95400.0
2015-12-11 14:10:00,26.8,26.83,26.78,26.82,88194.0,26.8,26.83,26.78,26.82,88194.0
2015-12-11 14:15:00,26.82,26.84,26.82,26.83,85626.0,26.82,26.84,26.82,26.83,85626.0
2015-12-11 14:20:00,26.83,26.84,26.77,26.77,43500.0,26.83,26.84,26.77,26.77,43500.0
2015-12-11 14:25:00,26.76,26.78,26.75,26.78,36600.0,26.76,26.78,26.75,26.78,36600.0
2015-12-11 14:30:00,26.78,26.78,26.74,26.76,47538.0,26.78,26.78,26.74,26.76,47538.0
2015-12-11 14:35:00,26.75,26.78,26.72,26.74,108090.0,26.75,26.78,26.72,26.74,108090.0
2015-12-11 14:40:00,26.73,26.76,26.72,26.74,45960.0,26.73,26.76,26.72,26.74,45960.0
2015-12-11 14:45:00,26.74,26.75,26.71,26.75,31920.0,26.74,26.75,26.71,26.75,31920.0
2015-12-11 14:50:00,26.75,26.75,26.71,26.72,49392.0,26.75,26.75,26.71,26.72,49392.0
2015-12-11 14:55:00,26.71,26.71,26.66,26.66,85290.0,26.71,26.71,26.66,26.66,85290.0
2015-12-11 15:00:00,26.65,26.71,26.65,26.67,56064.0,26.65,26.71,26.65,26.67,56064.0
2015-12-11 15:05:00,26.66,26.67,26.63,26.65,54612.0,26.66,26.67,26.63,26.65,54612.0
2015-12-11 15:10:00,26.65,26.67,26.62,26.64,49854.0,26.65,26.67,26.62,26.64,49854.0
2015-12-11 15:15:00,26.64,26.64,26.59,26.59,58782.0,26.64,26.64,26.59,26.59,58782.0
2015-12-11 15:20:00,26.6,26.61,26.54,26.54,70992.0,26.6,26.61,26.54,26.54,70992.0
2015-12-11 15:25:00,26.55,26.61,26.54,26.6,102708.0,26.55,26.61,26.54,26.6,102708.0
2015-12-11 15:30:00,26.6,26.61,26.54,26.58,92994.0,26.6,26.61,26.54,26.58,92994.0
2015-12-11 15:35:00,26.56,26.61,26.55,26.58,104604.0,26.56,26.61,26.55,26.58,104604.0
2015-12-11 15:40:00,26.58,26.6,26.56,26.58,77016.0,26.58,26.6,26.56,26.58,77016.0
2015-12-11 15:45:00,26.57,26.58,26.54,26.58,90588.0,26.57,26.58,26.54,26.58,90588.0
2015-12-11 15:50:00,26.59,26.61,26.57,26.6,225546.0,26.59,26.61,26.57,26.6,225546.0
2015-12-11 15:55:00,26.6,26.63,26.58,26.62,467688.0,26.6,26.63,26.58,26.62,467688.0
2015-12-14 09:30:00,27.04,27.24,26.65,26.99,125583.0,27.04,27.24,26.65,26.99,125583.0
2015-12-14 09:35:00,26.98,27.07,26.7,26.79,85575.0,26.98,27.07,26.7,26.79,85575.0
2015-12-14 09:40:00,26.79,26.82,26.72,26.72,78480.0,26.79,26.82,26.72,26.72,78480.0
2015-12-14 09:45:00,26.71,26.86,26.66,26.86,38751.0,26.71,26.86,26.66,26.86,38751.0
2015-12-14 09:50:00,26.85,26.85,26.76,26.81,38712.0,26.85,26.85,26.76,26.81,38712.0
2015-12-14 09:55:00,26.83,26.96,26.78,26.91,89538.0,26.83,26.96,26.78,26.91,89538.0
2015-12-14 10:00:00,26.9,26.97,26.84,26.85,41628.0,26.9,26.97,26.84,26.85,41628.0
2015-12-14 10:05:00,26.84,26.9,26.82,26.86,47784.0,26.84,26.9,26.82,26.86,47784.0
2015-12-14 10:10:00,26.85,26.86,26.58,26.72,164649.0,26.85,26.86,26.58,26.72,164649.0
2015-12-14 10:15:00,26.72,26.95,26.72,26.77,56283.0,26.72,26.95,26.72,26.77,56283.0
2015-12-14 10:20:00,26.76,26.84,26.73,26.76,56256.0,26.76,26.84,26.73,26.76,56256.0
2015-12-14 10:25:00,26.75,26.8,26.62,26.62,175311.0,26.75,26.8,26.62,26.62,175311.0
2015-12-14 10:30:00,26.66,26.73,26.65,26.71,242526.0,26.66,26.73,26.65,26.71,242526.0
2015-12-14 10:35:00,26.7,26.76,26.68,26.76,61116.0,26.7,26.76,26.68,26.76,61116.0
2015-12-14 10:40:00,26.76,26.76,26.69,26.74,38238.0,26.76,26.76,26.69,26.74,38238.0
2015-12-14 10:45:00,26.75,26.77,26.67,26.67,42084.0,26.75,26.77,26.67,26.67,42084.0
2015-12-14 10:50:00,26.69,26.73,26.67,26.72,28038.0,26.69,26.73,26.67,26.72,28038.0
2015-12-14 10:55:00,26.71,26.77,26.71,26.74,42234.0,26.71,26.77,26.71,26.74,42234.0
2015-12-14 11:00:00,26.73,26.75,26.67,26.75,22116.0,26.73,26.75,26.67,26.75,22116.0
2015-12-14 11:05:00,26.75,26.77,26.73,26.73,21384.0,26.75,26.77,26.73,26.73,21384.0
2015-12-14 11:10:00,26.73,26.75,26.66,26.72,26652.0,26.73,26.75,26.66,26.72,26652.0
2015-12-14 11:15:00,26.73,26.73,26.63,26.67,38706.0,26.73,26.73,26.63,26.67,38706.0
2015-12-14 11:20:00,26.68,26.69,26.58,26.61,41151.0,26.68,26.69,26.58,26.61,41151.0
2015-12-14 11:25:00,26.62,26.64,26.51,26.62,148428.0,26.62,26.64,26.51,26.62,148428.0
2015-12-14 11:30:00,26.63,26.63,26.44,26.51,103965.0,26.63,26.63,26.44,26.51,103965.0
2015-12-14 11:35:00,26.5,26.58,26.48,26.53,41592.0,26.5,26.58,26.48,26.53,41592.0
2015-12-14 11:40:00,26.52,26.59,26.48,26.58,36510.0,26.52,26.59,26.48,26.58,36510.0
2015-12-14 11:45:00,26.56,26.62,26.55,26.59,26697.0,26.56,26.62,26.55,26.59,26697.0
2015-12-14 11:50:00,26.61,26.68,26.59,26.68,29676.0,26.61,26.68,26.59,26.68,29676.0
2015-12-14 11:55:00,26.69,26.73,26.65,26.71,60003.0,26.69,26.73,26.65,26.71,60003.0
2015-12-14 12:00:00,26.7,26.71,26.66,26.7,27504.0,26.7,26.71,26.66,26.7,27504.0
2015-12-14 12:05:00,26.7,26.82,26.7,26.8,52275.0,26.7,26.82,26.7,26.8,52275.0
2015-12-14 12:10:00,26.78,26.79,26.74,26.74,41355.0,26.78,26.79,26.74,26.74,41355.0
2015-12-14 12:15:00,26.75,26.83,26.71,26.8,51210.0,26.75,26.83,26.71,26.8,51210.0
2015-12-14 12:20:00,26.79,26.83,26.78,26.82,22110.0,26.79,26.83,26.78,26.82,22110.0
2015-12-14 12:25:00,26.82,26.86,26.81,26.82,46746.0,26.82,26.86,26.81,26.82,46746.0
2015-12-14 12:30:00,26.82,26.82,26.79,26.8,23964.0,26.82,26.82,26.79,26.8,23964.0
2015-12-14 12:35:00,26.79,26.82,26.77,26.79,36831.0,26.79,26.82,26.77,26.79,36831.0
2015-12-14 12:40:00,26.79,26.8,26.74,26.74,34833.0,26.79,26.8,26.74,26.74,34833.0
2015-12-14 12:45:00,26.73,26.78,26.73,26.74,32460.0,26.73,26.78,26.73,26.74,32460.0
2015-12-14 12:50:00,26.75,26.77,26.73,26.77,25452.0,26.75,26.77,26.73,26.77,25452.0
2015-12-14 12:55:00,26.78,26.84,26.77,26.82,59307.0,26.78,26.84,26.77,26.82,59307.0
2015-12-14 13:00:00,26.83,26.86,26.8,26.8,30642.0,26.83,26.86,26.8,26.8,30642.0
2015-12-14 13:05:00,26.81,26.89,26.8,26.85,26235.0,26.81,26.89,26.8,26.85,26235.0
2015-12-14 13:10:00,26.85,26.85,26.76,26.77,80682.0,26.85,26.85,26.76,26.77,80682.0
2015-12-14 13:15:00,26.78,26.82,26.75,26.82,20880.0,26.78,26.82,26.75,26.82,20880.0
2015-12-14 13:20:00,26.82,26.82,26.79,26.79,16692.0,26.82,26.82,26.79,26.79,16692.0
2015-12-14 13:25:00,26.79,26.81,26.79,26.81,18000.0,26.79,26.81,26.79,26.81,18000.0
2015-12-14 13:30:00,26.81,26.84,26.79,26.83,14088.0,26.81,26.84,26.79,26.83,14088.0
2015-12-14 13:35:00,26.84,26.84,26.79,26.8,42300.0,26.84,26.84,26.79,26.8,42300.0
2015-12-14 13:40:00,26.8,26.81,26.75,26.78,19716.0,26.8,26.81,26.75,26.78,19716.0
2015-12-14 13:45:00,26.78,26.78,26.73,26.76,20391.0,26.78,26.78,26.73,26.76,20391.0
2015-12-14 13:50:00,26.77,26.77,26.74,26.75,12600.0,26.77,26.77,26.74,26.75,12600.0
2015-12-14 13:55:00,26.73,26.75,26.7,26.71,20094.0,26.73,26.75,26.7,26.71,20094.0
2015-12-14 14:00:00,26.72,26.73,26.59,26.63,48579.0,26.72,26.73,26.59,26.63,48579.0
2015-12-14 14:05:00,26.63,26.71,26.63,26.67,32106.0,26.63,26.71,26.63,26.67,32106.0
2015-12-14 14:10:00,26.69,26.71,26.64,26.64,41559.0,26.69,26.71,26.64,26.64,41559.0
2015-12-14 14:15:00,26.66,26.7,26.64,26.66,33894.0,26.66,26.7,26.64,26.66,33894.0
2015-12-14 14:20:00,26.66,26.68,26.63,26.63,30477.0,26.66,26.68,26.63,26.63,30477.0
2015-12-14 14:25:00,26.63,26.65,26.58,26.58,38475.0,26.63,26.65,26.58,26.58,38475.0
2015-12-14 14:30:00,26.6,26.63,26.55,26.63,51111.0,26.6,26.63,26.55,26.63,51111.0
2015-12-14 14:35:00,26.63,26.66,26.63,26.65,28488.0,26.63,26.66,26.63,26.65,28488.0
2015-12-14 14:40:00,26.66,26.66,26.59,26.59,31200.0,26.66,26.66,26.59,26.59,31200.0
2015-12-14 14:45:00,26.6,26.73,26.6,26.72,24261.0,26.6,26.73,26.6,26.72,24261.0
2015-12-14 14:50:00,26.72,26.77,26.7,26.76,37446.0,26.72,26.77,26.7,26.76,37446.0
2015-12-14 14:55:00,26.77,26.77,26.73,26.73,24141.0,26.77,26.77,26.73,26.73,24141.0
2015-12-14 15:00:00,26.73,26.75,26.68,26.7,37950.0,26.73,26.75,26.68,26.7,37950.0
2015-12-14 15:05:00,26.7,26.72,26.69,26.7,31380.0,26.7,26.72,26.69,26.7,31380.0
2015-12-14 15:10:00,26.69,26.72,26.67,26.69,29745.0,26.69,26.72,26.67,26.69,29745.0
2015-12-14 15:15:00,26.68,26.72,26.65,26.71,44532.0,26.68,26.72,26.65,26.71,44532.0
2015-12-14 15:20:00,26.7,26.74,26.69,26.73,22650.0,26.7,26.74,26.69,26.73,22650.0
2015-12-14 15:25:00,26.73,26.75,26.69,26.74,65709.0,26.73,26.75,26.69,26.74,65709.0
2015-12-14 15:30:00,26.74,26.75,26.72,26.73,94767.0,26.74,26.75,26.72,26.73,94767.0
2015-12-14 15:35:00,26.74,26.77,26.71,26.75,91134.0,26.74,26.77,26.71,26.75,91134.0
2015-12-14 15:40:00,26.74,26.74,26.71,26.72,73455.0,26.74,26.74,26.71,26.72,73455.0
2015-12-14 15:45:00,26.71,26.78,26.7,26.78,131127.0,26.71,26.78,26.7,26.78,131127.0
2015-12-14 15:50:00,26.77,26.83,26.74,26.83,102291.0,26.77,26.83,26.74,26.83,102291.0
2015-12-14 15:55:00,26.82,26.86,26.78,26.85,158106.0,26.82,26.86,26.78,26.85,158106.0
2015-12-15 09:30:00,26.96,27.09,26.96,26.97,129996.0,26.96,27.09,26.96,26.97,129996.0
2015-12-15 09:35:00,26.97,27.06,26.88,26.96,58605.0,26.97,27.06,26.88,26.96,58605.0
2015-12-15 09:40:00,27.0,27.06,26.89,26.92,78492.0,27.0,27.06,26.89,26.92,78492.0
2015-12-15 09:45:00,26.92,27.11,26.92,27.1,56796.0,26.92,27.11,26.92,27.1,56796.0
2015-12-15 09:50:00,27.11,27.12,27.01,27.02,46452.0,27.11,27.12,27.01,27.02,46452.0
2015-12-15 09:55:00,27.03,27.12,27.03,27.11,30909.0,27.03,27.12,27.03,27.11,30909.0
2015-12-15 10:00:00,27.09,27.13,27.04,27.08,40839.0,27.09,27.13,27.04,27.08,40839.0
2015-12-15 10:05:00,27.09,27.09,27.02,27.02,29796.0,27.09,27.09,27.02,27.02,29796.0
2015-12-15 10:10:00,27.02,27.04,27.0,27.04,41388.0,27.02,27.04,27.0,27.04,41388.0
2015-12-15 10:15:00,27.03,27.04,26.88,26.92,87759.0,27.03,27.04,26.88,26.92,87759.0
2015-12-15 10:20:00,26.91,26.91,26.82,26.85,57951.0,26.91,26.91,26.82,26.85,57951.0
2015-12-15 10:25:00,26.86,26.89,26.8,26.8,46335.0,26.86,26.89,26.8,26.8,46335.0
2015-12-15 10:30:00,26.79,26.79,26.7,26.72,46515.0,26.79,26.79,26.7,26.72,46515.0
2015-12-15 10:35:00,26.72,26.73,26.68,26.71,61026.0,26.72,26.73,26.68,26.71,61026.0
2015-12-15 10:40:00,26.72,26.76,26.71,26.74,46308.0,26.72,26.76,26.71,26.74,46308.0
2015-12-15 10:45:00,26.74,26.75,26.7,26.73,36453.0,26.74,26.75,26.7,26.73,36453.0
2015-12-15 10:50:00,26.72,26.77,26.72,26.74,38910.0,26.72,26.77,26.72,26.74,38910.0
2015-12-15 10:55:00,26.74,26.74,26.69,26.72,28494.0,26.74,26.74,26.69,26.72,28494.0
2015-12-15 11:00:00,26.72,26.73,26.67,26.69,48078.0,26.72,26.73,26.67,26.69,48078.0
2015-12-15 11:05:00,26.69,26.7,26.63,26.64,32346.0,26.69,26.7,26.63,26.64,32346.0
2015-12-15 11:10:00,26.64,26.66,26.6,26.63,36900.0,26.64,26.66,26.6,26.63,36900.0
2015-12-15 11:15:00,26.61,26.65,26.6,26.63,29112.0,26.61,26.65,26.6,26.63,29112.0
2015-12-15 11:20:00,26.63,26.64,26.6,26.64,26700.0,26.63,26.64,26.6,26.64,26700.0
2015-12-15 11:25:00,26.62,26.66,26.58,26.58,40335.0,26.62,26.66,26.58,26.58,40335.0
2015-12-15 11:30:00,26.59,26.61,26.53,26.55,32061.0,26.59,26.61,26.53,26.55,32061.0
2015-12-15 11:35:00,26.54,26.56,26.52,26.55,30600.0,26.54,26.56,26.52,26.55,30600.0
2015-12-15 11:40:00,26.54,26.57,26.52,26.54,40971.0,26.54,26.57,26.52,26.54,40971.0
2015-12-15 11:45:00,26.55,26.57,26.51,26.53,27864.0,26.55,26.57,26.51,26.53,27864.0
2015-12-15 11:50:00,26.53,26.6,26.53,26.56,21507.0,26.53,26.6,26.53,26.56,21507.0
2015-12-15 11:55:00,26.58,26.63,26.57,26.62,35454.0,26.58,26.63,26.57,26.62,35454.0
2015-12-15 12:00:00,26.6,26.65,26.6,26.62,18750.0,26.6,26.65,26.6,26.62,18750.0
2015-12-15 12:05:00,26.62,26.66,26.61,26.64,73797.0,26.62,26.66,26.61,26.64,73797.0
2015-12-15 12:10:00,26.64,26.67,26.63,26.67,38658.0,26.64,26.67,26.63,26.67,38658.0
2015-12-15 12:15:00,26.68,26.72,26.68,26.69,76500.0,26.68,26.72,26.68,26.69,76500.0
2015-12-15 12:20:00,26.69,26.71,26.67,26.7,22047.0,26.69,26.71,26.67,26.7,22047.0
2015-12-15 12:25:00,26.68,26.72,26.67,26.7,23469.0,26.68,26.72,26.67,26.7,23469.0
2015-12-15 12:30:00,26.71,26.87,26.71,26.85,58068.0,26.71,26.87,26.71,26.85,58068.0
2015-12-15 12:35:00,26.85,26.9,26.84,26.9,30510.0,26.85,26.9,26.84,26.9,30510.0
2015-12-15 12:40:00,26.91,26.92,26.88,26.91,25959.0,26.91,26.92,26.88,26.91,25959.0
2015-12-15 12:45:00,26.91,26.91,26.86,26.87,27660.0,26.91,26.91,26.86,26.87,27660.0
2015-12-15 12:50:00,26.87,26.88,26.84,26.84,35772.0,26.87,26.88,26.84,26.84,35772.0
2015-12-15 12:55:00,26.85,26.86,26.82,26.82,30531.0,26.85,26.86,26.82,26.82,30531.0
2015-12-15 13:00:00,26.82,26.84,26.81,26.82,28542.0,26.82,26.84,26.81,26.82,28542.0
2015-12-15 13:05:00,26.81,26.82,26.79,26.82,34113.0,26.81,26.82,26.79,26.82,34113.0
2015-12-15 13:10:00,26.8,26.81,26.79,26.8,85167.0,26.8,26.81,26.79,26.8,85167.0
2015-12-15 13:15:00,26.8,26.82,26.8,26.81,29655.0,26.8,26.82,26.8,26.81,29655.0
2015-12-15 13:20:00,26.81,26.82,26.8,26.82,25188.0,26.81,26.82,26.8,26.82,25188.0
2015-12-15 13:25:00,26.81,26.82,26.78,26.78,46275.0,26.81,26.82,26.78,26.78,46275.0
2015-12-15 13:30:00,26.77,26.78,26.74,26.74,15279.0,26.77,26.78,26.74,26.74,15279.0
2015-12-15 13:35:00,26.74,26.81,26.74,26.8,37680.0,26.74,26.81,26.74,26.8,37680.0
2015-12-15 13:40:00,26.81,26.81,26.8,26.81,109323.0,26.81,26.81,26.8,26.81,109323.0
2015-12-15 13:45:00,26.81,26.81,26.79,26.8,53931.0,26.81,26.81,26.79,26.8,53931.0
2015-12-15 13:50:00,26.8,26.82,26.79,26.82,47247.0,26.8,26.82,26.79,26.82,47247.0
2015-12-15 13:55:00,26.82,26.84,26.81,26.82,38700.0,26.82,26.84,26.81,26.82,38700.0
2015-12-15 14:00:00,26.81,26.81,26.79,26.79,60177.0,26.81,26.81,26.79,26.79,60177.0
2015-12-15 14:05:00,26.79,26.8,26.77,26.77,40947.0,26.79,26.8,26.77,26.77,40947.0
2015-12-15 14:10:00,26.78,26.8,26.77,26.78,40941.0,26.78,26.8,26.77,26.78,40941.0
2015-12-15 14:15:00,26.8,26.81,26.77,26.77,40431.0,26.8,26.81,26.77,26.77,40431.0
2015-12-15 14:20:00,26.78,26.81,26.77,26.77,47592.0,26.78,26.81,26.77,26.77,47592.0
2015-12-15 14:25:00,26.77,26.79,26.76,26.78,37737.0,26.77,26.79,26.76,26.78,37737.0
2015-12-15 14:30:00,26.78,26.79,26.75,26.76,30255.0,26.78,26.79,26.75,26.76,30255.0
2015-12-15 14:35:00,26.75,26.79,26.75,26.77,46695.0,26.75,26.79,26.75,26.77,46695.0
2015-12-15 14:40:00,26.77,26.77,26.75,26.76,46350.0,26.77,26.77,26.75,26.76,46350.0
2015-12-15 14:45:00,26.77,26.77,26.7,26.7,45309.0,26.77,26.77,26.7,26.7,45309.0
2015-12-15 14:50:00,26.71,26.72,26.68,26.7,53487.0,26.71,26.72,26.68,26.7,53487.0
2015-12-15 14:55:00,26.69,26.7,26.67,26.68,57084.0,26.69,26.7,26.67,26.68,57084.0
2015-12-15 15:00:00,26.69,26.69,26.66,26.67,71553.0,26.69,26.69,26.66,26.67,71553.0
2015-12-15 15:05:00,26.67,26.68,26.63,26.67,69675.0,26.67,26.68,26.63,26.67,69675.0
2015-12-15 15:10:00,26.67,26.68,26.63,26.63,54240.0,26.67,26.68,26.63,26.63,54240.0
2015-12-15 15:15:00,26.63,26.67,26.62,26.67,68136.0,26.63,26.67,26.62,26.67,68136.0
2015-12-15 15:20:00,26.67,26.67,26.61,26.61,78270.0,26.67,26.67,26.61,26.61,78270.0
2015-12-15 15:25:00,26.62,26.64,26.61,26.62,65676.0,26.62,26.64,26.61,26.62,65676.0
2015-12-15 15:30:00,26.62,26.62,26.56,26.6,124101.0,26.62,26.62,26.56,26.6,124101.0
2015-12-15 15:35:00,26.61,26.66,26.59,26.65,102354.0,26.61,26.66,26.59,26.65,102354.0
2015-12-15 15:40:00,26.65,26.67,26.62,26.67,108069.0,26.65,26.67,26.62,26.67,108069.0
2015-12-15 15:45:00,26.67,26.72,26.65,26.69,122097.0,26.67,26.72,26.65,26.69,122097.0
2015-12-15 15:50:00,26.69,26.69,26.64,26.66,100329.0,26.69,26.69,26.64,26.66,100329.0
2015-12-15 15:55:00,26.66,26.69,26.65,26.68,200301.0,26.66,26.69,26.65,26.68,200301.0
2015-12-16 09:30:00,26.96,27.28,26.88,27.28,149691.0,26.96,27.28,26.88,27.28,149691.0
2015-12-16 09:35:00,27.25,27.32,27.23,27.27,52080.0,27.25,27.32,27.23,27.27,52080.0
2015-12-16 09:40:00,27.27,27.32,27.21,27.29,37758.0,27.27,27.32,27.21,27.29,37758.0
2015-12-16 09:45:00,27.29,27.33,27.24,27.24,38712.0,27.29,27.33,27.24,27.24,38712.0
2015-12-16 09:50:00,27.22,27.25,27.15,27.25,29907.0,27.22,27.25,27.15,27.25,29907.0
2015-12-16 09:55:00,27.25,27.25,27.2,27.23,30000.0,27.25,27.25,27.2,27.23,30000.0
2015-12-16 10:00:00,27.23,27.24,27.2,27.23,24876.0,27.23,27.24,27.2,27.23,24876.0
2015-12-16 10:05:00,27.21,27.24,27.17,27.18,48015.0,27.21,27.24,27.17,27.18,48015.0
2015-12-16 10:10:00,27.19,27.19,27.16,27.16,26109.0,27.19,27.19,27.16,27.16,26109.0
2015-12-16 10:15:00,27.15,27.17,27.11,27.15,25854.0,27.15,27.17,27.11,27.15,25854.0
2015-12-16 10:20:00,27.15,27.16,27.1,27.11,33702.0,27.15,27.16,27.1,27.11,33702.0
2015-12-16 10:25:00,27.12,27.14,27.1,27.12,23367.0,27.12,27.14,27.1,27.12,23367.0
2015-12-16 10:30:00,27.11,27.13,27.05,27.05,75954.0,27.11,27.13,27.05,27.05,75954.0
2015-12-16 10:35:00,27.03,27.05,27.0,27.03,23934.0,27.03,27.05,27.0,27.03,23934.0
2015-12-16 10:40:00,27.03,27.03,26.95,26.99,27300.0,27.03,27.03,26.95,26.99,27300.0
2015-12-16 10:45:00,26.98,27.02,26.94,27.0,22746.0,26.98,27.02,26.94,27.0,22746.0
2015-12-16 10:50:00,26.99,27.02,26.97,26.99,31236.0,26.99,27.02,26.97,26.99,31236.0
2015-12-16 10:55:00,26.98,27.01,26.98,27.0,44964.0,26.98,27.01,26.98,27.0,44964.0
2015-12-16 11:00:00,26.98,26.99,26.94,26.94,24972.0,26.98,26.99,26.94,26.94,24972.0
2015-12-16 11:05:00,26.95,26.99,26.95,26.97,12330.0,26.95,26.99,26.95,26.97,12330.0
2015-12-16 11:10:00,26.97,27.0,26.94,26.95,52881.0,26.97,27.0,26.94,26.95,52881.0
2015-12-16 11:15:00,26.96,26.98,26.91,26.96,17700.0,26.96,26.98,26.91,26.96,17700.0
2015-12-16 11:20:00,26.96,27.0,26.96,26.98,14457.0,26.96,27.0,26.96,26.98,14457.0
2015-12-16 11:25:00,26.99,27.0,26.97,26.98,10200.0,26.99,27.0,26.97,26.98,10200.0
2015-12-16 11:30:00,26.97,27.0,26.97,27.0,17508.0,26.97,27.0,26.97,27.0,17508.0
2015-12-16 11:35:00,26.99,27.0,26.96,26.98,36780.0,26.99,27.0,26.96,26.98,36780.0
2015-12-16 11:40:00,26.99,27.0,26.97,26.98,14448.0,26.99,27.0,26.97,26.98,14448.0
2015-12-16 11:45:00,26.97,27.05,26.97,27.03,18453.0,26.97,27.05,26.97,27.03,18453.0
2015-12-16 11:50:00,27.02,27.05,26.99,26.99,9000.0,27.02,27.05,26.99,26.99,9000.0
2015-12-16 11:55:00,27.0,27.04,26.99,27.04,16134.0,27.0,27.04,26.99,27.04,16134.0
2015-12-16 12:00:00,27.05,27.09,27.04,27.06,20424.0,27.05,27.09,27.04,27.06,20424.0
2015-12-16 12:05:00,27.05,27.06,26.99,27.0,10050.0,27.05,27.06,26.99,27.0,10050.0
2015-12-16 12:10:00,27.02,27.03,26.99,26.99,15828.0,27.02,27.03,26.99,26.99,15828.0
2015-12-16 12:15:00,26.98,27.01,26.97,27.0,9510.0,26.98,27.01,26.97,27.0,9510.0
2015-12-16 12:20:00,26.99,27.0,26.98,26.98,13017.0,26.99,27.0,26.98,26.98,13017.0
2015-12-16 12:25:00,27.0,27.02,26.99,27.02,18558.0,27.0,27.02,26.99,27.02,18558.0
2015-12-16 12:30:00,27.01,27.03,27.0,27.0,12900.0,27.01,27.03,27.0,27.0,12900.0
2015-12-16 12:35:00,27.01,27.02,26.92,26.92,24630.0,27.01,27.02,26.92,26.92,24630.0
2015-12-16 12:40:00,26.92,26.94,26.89,26.89,10200.0,26.92,26.94,26.89,26.89,10200.0
2015-12-16 12:45:00,26.88,26.91,26.82,26.83,36693.0,26.88,26.91,26.82,26.83,36693.0
2015-12-16 12:50:00,26.83,26.86,26.83,26.84,17991.0,26.83,26.86,26.83,26.84,17991.0
2015-12-16 12:55:00,26.83,26.83,26.79,26.82,13800.0,26.83,26.83,26.79,26.82,13800.0
2015-12-16 13:00:00,26.82,26.82,26.77,26.79,12600.0,26.82,26.82,26.77,26.79,12600.0
2015-12-16 13:05:00,26.79,26.83,26.79,26.8,19176.0,26.79,26.83,26.79,26.8,19176.0
2015-12-16 13:10:00,26.8,26.85,26.8,26.8,48081.0,26.8,26.85,26.8,26.8,48081.0
2015-12-16 13:15:00,26.81,26.84,26.81,26.81,6000.0,26.81,26.84,26.81,26.81,6000.0
2015-12-16 13:20:00,26.8,26.85,26.8,26.83,7800.0,26.8,26.85,26.8,26.83,7800.0
2015-12-16 13:25:00,26.84,26.9,26.84,26.88,12000.0,26.84,26.9,26.84,26.88,12000.0
2015-12-16 13:30:00,26.89,26.9,26.86,26.86,8400.0,26.89,26.9,26.86,26.86,8400.0
2015-12-16 13:35:00,26.87,26.88,26.86,26.86,5100.0,26.87,26.88,26.86,26.86,5100.0
2015-12-16 13:40:00,26.86,26.92,26.85,26.9,16650.0,26.86,26.92,26.85,26.9,16650.0
2015-12-16 13:45:00,26.9,26.94,26.89,26.94,9813.0,26.9,26.94,26.89,26.94,9813.0
2015-12-16 13:50:00,26.95,26.96,26.92,26.94,9150.0,26.95,26.96,26.92,26.94,9150.0
2015-12-16 13:55:00,26.95,27.0,26.9,26.9,23739.0,26.95,27.0,26.9,26.9,23739.0
2015-12-16 14:00:00,26.9,27.05,26.75,27.01,40650.0,26.9,27.05,26.75,27.01,40650.0
2015-12-16 14:05:00,27.01,27.08,27.01,27.04,15738.0,27.01,27.08,27.01,27.04,15738.0
2015-12-16 14:10:00,27.03,27.03,26.94,26.94,20040.0,27.03,27.03,26.94,26.94,20040.0
2015-12-16 14:15:00,26.94,27.04,26.92,27.0,20061.0,26.94,27.04,26.92,27.0,20061.0
2015-12-16 14:20:00,26.98,27.04,26.97,27.01,14850.0,26.98,27.04,26.97,27.01,14850.0
2015-12-16 14:25:00,27.01,27.03,26.98,26.98,11520.0,27.01,27.03,26.98,26.98,11520.0
2015-12-16 14:30:00,26.96,27.03,26.95,27.02,12150.0,26.96,27.03,26.95,27.02,12150.0
2015-12-16 14:35:00,27.02,27.08,27.02,27.06,21732.0,27.02,27.08,27.02,27.06,21732.0
2015-12-16 14:40:00,27.06,27.09,27.04,27.08,16764.0,27.06,27.09,27.04,27.08,16764.0
2015-12-16 14:45:00,27.07,27.11,27.05,27.11,13074.0,27.07,27.11,27.05,27.11,13074.0
2015-12-16 14:50:00,27.09,27.15,27.09,27.15,20814.0,27.09,27.15,27.09,27.15,20814.0
2015-12-16 14:55:00,27.16,27.22,27.16,27.2,28722.0,27.16,27.22,27.16,27.2,28722.0
2015-12-16 15:00:00,27.2,27.2,27.14,27.15,29790.0,27.2,27.2,27.14,27.15,29790.0
2015-12-16 15:05:00,27.13,27.14,27.1,27.1,28953.0,27.13,27.14,27.1,27.1,28953.0
2015-12-16 15:10:00,27.1,27.11,27.05,27.07,67818.0,27.1,27.11,27.05,27.07,67818.0
2015-12-16 15:15:00,27.07,27.1,27.06,27.09,44901.0,27.07,27.1,27.06,27.09,44901.0
2015-12-16 15:20:00,27.09,27.13,27.09,27.13,21561.0,27.09,27.13,27.09,27.13,21561.0
2015-12-16 15:25:00,27.13,27.14,27.11,27.14,62574.0,27.13,27.14,27.11,27.14,62574.0
2015-12-16 15:30:00,27.15,27.18,27.15,27.18,69144.0,27.15,27.18,27.15,27.18,69144.0
2015-12-16 15:35:00,27.17,27.22,27.16,27.22,39390.0,27.17,27.22,27.16,27.22,39390.0
2015-12-16 15:40:00,27.23,27.25,27.21,27.21,39519.0,27.23,27.25,27.21,27.21,39519.0
2015-12-16 15:45:00,27.21,27.23,27.2,27.21,48468.0,27.21,27.23,27.2,27.21,48468.0
2015-12-16 15:50:00,27.23,27.24,27.22,27.23,102141.0,27.23,27.24,27.22,27.23,102141.0
2015-12-16 15:55:00,27.24,27.24,27.16,27.19,128652.0,27.24,27.24,27.16,27.19,128652.0
2015-12-17 09:30:00,27.47,27.57,27.38,27.49,118797.0,27.47,27.57,27.38,27.49,118797.0
2015-12-17 09:35:00,27.5,27.55,27.39,27.53,33264.0,27.5,27.55,27.39,27.53,33264.0
2015-12-17 09:40:00,27.51,27.54,27.43,27.52,39450.0,27.51,27.54,27.43,27.52,39450.0
2015-12-17 09:45:00,27.52,27.57,27.44,27.46,63594.0,27.52,27.57,27.44,27.46,63594.0
2015-12-17 09:50:00,27.46,27.49,27.35,27.37,64755.0,27.46,27.49,27.35,27.37,64755.0
2015-12-17 09:55:00,27.39,27.48,27.29,27.48,49611.0,27.39,27.48,27.29,27.48,49611.0
2015-12-17 10:00:00,27.48,27.56,27.43,27.54,34002.0,27.48,27.56,27.43,27.54,34002.0
2015-12-17 10:05:00,27.55,27.56,27.49,27.5,18066.0,27.55,27.56,27.49,27.5,18066.0
2015-12-17 10:10:00,27.53,27.54,27.46,27.54,58950.0,27.53,27.54,27.46,27.54,58950.0
2015-12-17 10:15:00,27.53,27.53,27.37,27.38,45336.0,27.53,27.53,27.37,27.38,45336.0
2015-12-17 10:20:00,27.36,27.43,27.36,27.41,18051.0,27.36,27.43,27.36,27.41,18051.0
2015-12-17 10:25:00,27.42,27.53,27.41,27.53,35535.0,27.42,27.53,27.41,27.53,35535.0
2015-12-17 10:30:00,27.51,27.59,27.51,27.57,40128.0,27.51,27.59,27.51,27.57,40128.0
2015-12-17 10:35:00,27.56,27.61,27.54,27.58,25350.0,27.56,27.61,27.54,27.58,25350.0
2015-12-17 10:40:00,27.58,27.61,27.57,27.61,23898.0,27.58,27.61,27.57,27.61,23898.0
2015-12-17 10:45:00,27.6,27.6,27.54,27.55,28899.0,27.6,27.6,27.54,27.55,28899.0
2015-12-17 10:50:00,27.53,27.54,27.46,27.5,22482.0,27.53,27.54,27.46,27.5,22482.0
2015-12-17 10:55:00,27.5,27.56,27.5,27.55,30270.0,27.5,27.56,27.5,27.55,30270.0
2015-12-17 11:00:00,27.55,27.55,27.48,27.49,10005.0,27.55,27.55,27.48,27.49,10005.0
2015-12-17 11:05:00,27.5,27.51,27.46,27.46,26088.0,27.5,27.51,27.46,27.46,26088.0
2015-12-17 11:10:00,27.46,27.48,27.44,27.45,22614.0,27.46,27.48,27.44,27.45,22614.0
2015-12-17 11:15:00,27.44,27.45,27.32,27.33,41736.0,27.44,27.45,27.32,27.33,41736.0
2015-12-17 11:20:00,27.32,27.32,27.25,27.26,20088.0,27.32,27.32,27.25,27.26,20088.0
2015-12-17 11:25:00,27.27,27.3,27.25,27.29,16488.0,27.27,27.3,27.25,27.29,16488.0
2015-12-17 11:30:00,27.3,27.31,27.27,27.29,27966.0,27.3,27.31,27.27,27.29,27966.0
2015-12-17 11:35:00,27.29,27.38,27.28,27.35,12732.0,27.29,27.38,27.28,27.35,12732.0
2015-12-17 11:40:00,27.35,27.37,27.33,27.34,18240.0,27.35,27.37,27.33,27.34,18240.0
2015-12-17 11:45:00,27.35,27.4,27.34,27.39,23403.0,27.35,27.4,27.34,27.39,23403.0
2015-12-17 11:50:00,27.4,27.42,27.37,27.41,16350.0,27.4,27.42,27.37,27.41,16350.0
2015-12-17 11:55:00,27.41,27.41,27.36,27.36,13896.0,27.41,27.41,27.36,27.36,13896.0
2015-12-17 12:00:00,27.36,27.37,27.25,27.25,23025.0,27.36,27.37,27.25,27.25,23025.0
2015-12-17 12:05:00,27.24,27.26,27.23,27.24,11310.0,27.24,27.26,27.23,27.24,11310.0
2015-12-17 12:10:00,27.26,27.31,27.26,27.27,15279.0,27.26,27.31,27.26,27.27,15279.0
2015-12-17 12:15:00,27.3,27.33,27.3,27.32,14280.0,27.3,27.33,27.3,27.32,14280.0
2015-12-17 12:20:00,27.32,27.32,27.24,27.24,12300.0,27.32,27.32,27.24,27.24,12300.0
2015-12-17 12:25:00,27.25,27.27,27.23,27.25,9000.0,27.25,27.27,27.23,27.25,9000.0
2015-12-17 12:30:00,27.25,27.27,27.23,27.25,10800.0,27.25,27.27,27.23,27.25,10800.0
2015-12-17 12:35:00,27.25,27.25,27.17,27.17,14379.0,27.25,27.25,27.17,27.17,14379.0
2015-12-17 12:40:00,27.17,27.18,27.14,27.14,17043.0,27.17,27.18,27.14,27.14,17043.0
2015-12-17 12:45:00,27.16,27.21,27.15,27.18,11370.0,27.16,27.21,27.15,27.18,11370.0
2015-12-17 12:50:00,27.19,27.21,27.15,27.16,10788.0,27.19,27.21,27.15,27.16,10788.0
2015-12-17 12:55:00,27.16,27.2,27.15,27.19,20466.0,27.16,27.2,27.15,27.19,20466.0
2015-12-17 13:00:00,27.22,27.25,27.2,27.25,16203.0,27.22,27.25,27.2,27.25,16203.0
2015-12-17 13:05:00,27.25,27.25,27.22,27.23,13332.0,27.25,27.25,27.22,27.23,13332.0
2015-12-17 13:10:00,27.21,27.23,27.21,27.22,7350.0,27.21,27.23,27.21,27.22,7350.0
2015-12-17 13:15:00,27.22,27.22,27.2,27.21,8700.0,27.22,27.22,27.2,27.21,8700.0
2015-12-17 13:20:00,27.21,27.25,27.19,27.24,10086.0,27.21,27.25,27.19,27.24,10086.0
2015-12-17 13:25:00,27.25,27.25,27.15,27.15,10179.0,27.25,27.25,27.15,27.15,10179.0
2015-12-17 13:30:00,27.15,27.26,27.15,27.26,21213.0,27.15,27.26,27.15,27.26,21213.0
2015-12-17 13:35:00,27.26,27.26,27.22,27.23,9558.0,27.26,27.26,27.22,27.23,9558.0
2015-12-17 13:40:00,27.22,27.27,27.21,27.27,16824.0,27.22,27.27,27.21,27.27,16824.0
2015-12-17 13:45:00,27.26,27.29,27.25,27.29,9300.0,27.26,27.29,27.25,27.29,9300.0
2015-12-17 13:50:00,27.29,27.29,27.2,27.23,19302.0,27.29,27.29,27.2,27.23,19302.0
2015-12-17 13:55:00,27.22,27.24,27.19,27.19,27009.0,27.22,27.24,27.19,27.19,27009.0
2015-12-17 14:00:00,27.21,27.22,27.18,27.19,17553.0,27.21,27.22,27.18,27.19,17553.0
2015-12-17 14:05:00,27.2,27.22,27.17,27.19,15810.0,27.2,27.22,27.17,27.19,15810.0
2015-12-17 14:10:00,27.17,27.18,27.14,27.15,33102.0,27.17,27.18,27.14,27.15,33102.0
2015-12-17 14:15:00,27.14,27.18,27.14,27.17,20616.0,27.14,27.18,27.14,27.17,20616.0
2015-12-17 14:20:00,27.16,27.18,27.14,27.16,13803.0,27.16,27.18,27.14,27.16,13803.0
2015-12-17 14:25:00,27.15,27.16,27.13,27.14,13773.0,27.15,27.16,27.13,27.14,13773.0
2015-12-17 14:30:00,27.14,27.19,27.12,27.18,16800.0,27.14,27.19,27.12,27.18,16800.0
2015-12-17 14:35:00,27.17,27.2,27.16,27.18,13569.0,27.17,27.2,27.16,27.18,13569.0
2015-12-17 14:40:00,27.18,27.18,27.14,27.15,14100.0,27.18,27.18,27.14,27.15,14100.0
2015-12-17 14:45:00,27.15,27.16,27.11,27.12,25494.0,27.15,27.16,27.11,27.12,25494.0
2015-12-17 14:50:00,27.12,27.13,27.11,27.11,4536.0,27.12,27.13,27.11,27.11,4536.0
2015-12-17 14:55:00,27.12,27.16,27.11,27.14,13050.0,27.12,27.16,27.11,27.14,13050.0
2015-12-17 15:00:00,27.14,27.2,27.14,27.17,16617.0,27.14,27.2,27.14,27.17,16617.0
2015-12-17 15:05:00,27.17,27.19,27.15,27.19,15204.0,27.17,27.19,27.15,27.19,15204.0
2015-12-17 15:10:00,27.17,27.2,27.16,27.16,19545.0,27.17,27.2,27.16,27.16,19545.0
2015-12-17 15:15:00,27.16,27.18,27.14,27.14,16722.0,27.16,27.18,27.14,27.14,16722.0
2015-12-17 15:20:00,27.13,27.14,27.11,27.14,20580.0,27.13,27.14,27.11,27.14,20580.0
2015-12-17 15:25:00,27.14,27.17,27.13,27.15,27024.0,27.14,27.17,27.13,27.15,27024.0
2015-12-17 15:30:00,27.15,27.18,27.14,27.18,38655.0,27.15,27.18,27.14,27.18,38655.0
2015-12-17 15:35:00,27.18,27.2,27.18,27.18,21030.0,27.18,27.2,27.18,27.18,21030.0
2015-12-17 15:40:00,27.17,27.2,27.13,27.14,36048.0,27.17,27.2,27.13,27.14,36048.0
2015-12-17 15:45:00,27.14,27.15,27.13,27.14,43428.0,27.14,27.15,27.13,27.14,43428.0
2015-12-17 15:50:00,27.15,27.16,27.09,27.1,49167.0,27.15,27.16,27.09,27.1,49167.0
2015-12-17 15:55:00,27.1,27.1,26.98,26.99,152517.0,27.1,27.1,26.98,26.99,152517.0
2015-12-18 09:30:00,26.8,26.8,26.6,26.68,549240.0,26.8,26.8,26.6,26.68,549240.0
2015-12-18 09:35:00,26.7,26.75,26.54,26.59,57414.0,26.7,26.75,26.54,26.59,57414.0
2015-12-18 09:40:00,26.58,26.61,26.44,26.5,111867.0,26.58,26.61,26.44,26.5,111867.0
2015-12-18 09:45:00,26.49,26.58,26.46,26.56,70050.0,26.49,26.58,26.46,26.56,70050.0
2015-12-18 09:50:00,26.56,26.65,26.56,26.61,65967.0,26.56,26.65,26.56,26.61,65967.0
2015-12-18 09:55:00,26.63,26.75,26.61,26.73,82047.0,26.63,26.75,26.61,26.73,82047.0
2015-12-18 10:00:00,26.73,26.75,26.71,26.73,57243.0,26.73,26.75,26.71,26.73,57243.0
2015-12-18 10:05:00,26.71,26.73,26.63,26.63,59193.0,26.71,26.73,26.63,26.63,59193.0
2015-12-18 10:10:00,26.65,26.65,26.61,26.63,50139.0,26.65,26.65,26.61,26.63,50139.0
2015-12-18 10:15:00,26.63,26.69,26.62,26.62,44553.0,26.63,26.69,26.62,26.62,44553.0
2015-12-18 10:20:00,26.62,26.74,26.62,26.71,73419.0,26.62,26.74,26.62,26.71,73419.0
2015-12-18 10:25:00,26.7,26.7,26.57,26.58,147936.0,26.7,26.7,26.57,26.58,147936.0
2015-12-18 10:30:00,26.57,26.61,26.52,26.52,67551.0,26.57,26.61,26.52,26.52,67551.0
2015-12-18 10:35:00,26.52,26.58,26.52,26.58,15300.0,26.52,26.58,26.52,26.58,15300.0
2015-12-18 10:40:00,26.59,26.63,26.55,26.59,25821.0,26.59,26.63,26.55,26.59,25821.0
2015-12-18 10:45:00,26.58,26.6,26.53,26.55,18840.0,26.58,26.6,26.53,26.55,18840.0
2015-12-18 10:50:00,26.56,26.58,26.56,26.58,28806.0,26.56,26.58,26.56,26.58,28806.0
2015-12-18 10:55:00,26.59,26.66,26.59,26.63,22410.0,26.59,26.66,26.59,26.63,22410.0
2015-12-18 11:00:00,26.63,26.63,26.6,26.63,12861.0,26.63,26.63,26.6,26.63,12861.0
2015-12-18 11:05:00,26.65,26.66,26.62,26.66,24000.0,26.65,26.66,26.62,26.66,24000.0
2015-12-18 11:10:00,26.67,26.73,26.66,26.69,32100.0,26.67,26.73,26.66,26.69,32100.0
2015-12-18 11:15:00,26.68,26.7,26.66,26.68,21933.0,26.68,26.7,26.66,26.68,21933.0
2015-12-18 11:20:00,26.66,26.67,26.64,26.67,22740.0,26.66,26.67,26.64,26.67,22740.0
2015-12-18 11:25:00,26.68,26.7,26.66,26.66,15300.0,26.68,26.7,26.66,26.66,15300.0
2015-12-18 11:30:00,26.67,26.69,26.66,26.68,17028.0,26.67,26.69,26.66,26.68,17028.0
2015-12-18 11:35:00,26.68,26.71,26.66,26.71,17100.0,26.68,26.71,26.66,26.71,17100.0
2015-12-18 11:40:00,26.72,26.74,26.68,26.69,32709.0,26.72,26.74,26.68,26.69,32709.0
2015-12-18 11:45:00,26.7,26.71,26.67,26.67,13224.0,26.7,26.71,26.67,26.67,13224.0
2015-12-18 11:50:00,26.68,26.7,26.65,26.65,14937.0,26.68,26.7,26.65,26.65,14937.0
2015-12-18 11:55:00,26.65,26.71,26.64,26.69,28803.0,26.65,26.71,26.64,26.69,28803.0
2015-12-18 12:00:00,26.69,26.69,26.63,26.67,21159.0,26.69,26.69,26.63,26.67,21159.0
2015-12-18 12:05:00,26.67,26.7,26.64,26.67,20520.0,26.67,26.7,26.64,26.67,20520.0
2015-12-18 12:10:00,26.67,26.72,26.67,26.68,10608.0,26.67,26.72,26.67,26.68,10608.0
2015-12-18 12:15:00,26.67,26.7,26.61,26.61,18486.0,26.67,26.7,26.61,26.61,18486.0
2015-12-18 12:20:00,26.6,26.6,26.57,26.57,13800.0,26.6,26.6,26.57,26.57,13800.0
2015-12-18 12:25:00,26.58,26.61,26.56,26.61,15300.0,26.58,26.61,26.56,26.61,15300.0
2015-12-18 12:30:00,26.6,26.6,26.57,26.58,6522.0,26.6,26.6,26.57,26.58,6522.0
2015-12-18 12:35:00,26.57,26.57,26.55,26.57,14280.0,26.57,26.57,26.55,26.57,14280.0
2015-12-18 12:40:00,26.56,26.6,26.56,26.6,4536.0,26.56,26.6,26.56,26.6,4536.0
2015-12-18 12:45:00,26.59,26.6,26.56,26.58,8550.0,26.59,26.6,26.56,26.58,8550.0
2015-12-18 12:50:00,26.57,26.58,26.55,26.57,17628.0,26.57,26.58,26.55,26.57,17628.0
2015-12-18 12:55:00,26.57,26.59,26.54,26.54,7200.0,26.57,26.59,26.54,26.54,7200.0
2015-12-18 13:00:00,26.57,26.61,26.56,26.61,12663.0,26.57,26.61,26.56,26.61,12663.0
2015-12-18 13:05:00,26.62,26.63,26.6,26.63,13728.0,26.62,26.63,26.6,26.63,13728.0
2015-12-18 13:10:00,26.61,26.61,26.6,26.61,17040.0,26.61,26.61,26.6,26.61,17040.0
2015-12-18 13:15:00,26.6,26.65,26.58,26.63,23676.0,26.6,26.65,26.58,26.63,23676.0
2015-12-18 13:20:00,26.62,26.62,26.59,26.62,10800.0,26.62,26.62,26.59,26.62,10800.0
2015-12-18 13:25:00,26.6,26.62,26.58,26.59,20034.0,26.6,26.62,26.58,26.59,20034.0
2015-12-18 13:30:00,26.58,26.59,26.57,26.58,8613.0,26.58,26.59,26.57,26.58,8613.0
2015-12-18 13:35:00,26.58,26.59,26.56,26.56,7095.0,26.58,26.59,26.56,26.56,7095.0
2015-12-18 13:40:00,26.56,26.63,26.56,26.6,13533.0,26.56,26.63,26.56,26.6,13533.0
2015-12-18 13:45:00,26.61,26.62,26.59,26.6,24984.0,26.61,26.62,26.59,26.6,24984.0
2015-12-18 13:50:00,26.61,26.65,26.59,26.62,20226.0,26.61,26.65,26.59,26.62,20226.0
2015-12-18 13:55:00,26.61,26.64,26.6,26.62,40830.0,26.61,26.64,26.6,26.62,40830.0
2015-12-18 14:00:00,26.61,26.66,26.59,26.59,82086.0,26.61,26.66,26.59,26.59,82086.0
2015-12-18 14:05:00,26.59,26.61,26.58,26.6,39477.0,26.59,26.61,26.58,26.6,39477.0
2015-12-18 14:10:00,26.59,26.6,26.56,26.56,26532.0,26.59,26.6,26.56,26.56,26532.0
2015-12-18 14:15:00,26.57,26.57,26.53,26.53,23415.0,26.57,26.57,26.53,26.53,23415.0
2015-12-18 14:20:00,26.53,26.61,26.53,26.61,19800.0,26.53,26.61,26.53,26.61,19800.0
2015-12-18 14:25:00,26.61,26.61,26.57,26.58,23811.0,26.61,26.61,26.57,26.58,23811.0
2015-12-18 14:30:00,26.58,26.58,26.55,26.56,28410.0,26.58,26.58,26.55,26.56,28410.0
2015-12-18 14:35:00,26.57,26.57,26.52,26.52,13293.0,26.57,26.57,26.52,26.52,13293.0
2015-12-18 14:40:00,26.53,26.54,26.46,26.47,42441.0,26.53,26.54,26.46,26.47,42441.0
2015-12-18 14:45:00,26.48,26.5,26.44,26.44,25638.0,26.48,26.5,26.44,26.44,25638.0
2015-12-18 14:50:00,26.43,26.49,26.41,26.43,64656.0,26.43,26.49,26.41,26.43,64656.0
2015-12-18 14:55:00,26.43,26.45,26.37,26.37,49065.0,26.43,26.45,26.37,26.37,49065.0
2015-12-18 15:00:00,26.37,26.44,26.37,26.41,50079.0,26.37,26.44,26.37,26.41,50079.0
2015-12-18 15:05:00,26.41,26.42,26.41,26.41,51966.0,26.41,26.42,26.41,26.41,51966.0
2015-12-18 15:10:00,26.42,26.42,26.36,26.37,46728.0,26.42,26.42,26.36,26.37,46728.0
2015-12-18 15:15:00,26.36,26.36,26.28,26.28,49206.0,26.36,26.36,26.28,26.28,49206.0
2015-12-18 15:20:00,26.28,26.29,26.25,26.29,45981.0,26.28,26.29,26.25,26.29,45981.0
2015-12-18 15:25:00,26.3,26.34,26.3,26.31,46173.0,26.3,26.34,26.3,26.31,46173.0
2015-12-18 15:30:00,26.31,26.37,26.31,26.36,77763.0,26.31,26.37,26.31,26.36,77763.0
2015-12-18 15:35:00,26.36,26.37,26.29,26.3,70110.0,26.36,26.37,26.29,26.3,70110.0
2015-12-18 15:40:00,26.3,26.31,26.28,26.3,133296.0,26.3,26.31,26.28,26.3,133296.0
2015-12-18 15:45:00,26.31,26.31,26.22,26.22,229245.0,26.31,26.31,26.22,26.22,229245.0
2015-12-18 15:50:00,26.22,26.25,26.18,26.18,177951.0,26.22,26.25,26.18,26.18,177951.0
2015-12-18 15:55:00,26.18,26.18,26.07,26.07,652482.0,26.18,26.18,26.07,26.07,652482.0
2015-12-21 09:30:00,26.29,26.48,26.18,26.48,98436.0,26.29,26.48,26.18,26.48,98436.0
2015-12-21 09:35:00,26.48,26.56,26.47,26.5,57981.0,26.48,26.56,26.47,26.5,57981.0
2015-12-21 09:40:00,26.49,26.52,26.39,26.49,12000.0,26.49,26.52,26.39,26.49,12000.0
2015-12-21 09:45:00,26.49,26.49,26.42,26.42,32670.0,26.49,26.49,26.42,26.42,32670.0
2015-12-21 09:50:00,26.42,26.42,26.34,26.34,15081.0,26.42,26.42,26.34,26.34,15081.0
2015-12-21 09:55:00,26.35,26.41,26.35,26.39,12843.0,26.35,26.41,26.35,26.39,12843.0
2015-12-21 10:00:00,26.39,26.41,26.34,26.34,29700.0,26.39,26.41,26.34,26.34,29700.0
2015-12-21 10:05:00,26.34,26.4,26.31,26.31,22836.0,26.34,26.4,26.31,26.31,22836.0
2015-12-21 10:10:00,26.3,26.3,26.24,26.25,15348.0,26.3,26.3,26.24,26.25,15348.0
2015-12-21 10:15:00,26.26,26.31,26.23,26.29,19410.0,26.26,26.31,26.23,26.29,19410.0
2015-12-21 10:20:00,26.32,26.36,26.3,26.35,14838.0,26.32,26.36,26.3,26.35,14838.0
2015-12-21 10:25:00,26.35,26.38,26.35,26.36,29298.0,26.35,26.38,26.35,26.36,29298.0
2015-12-21 10:30:00,26.35,26.39,26.32,26.35,13290.0,26.35,26.39,26.32,26.35,13290.0
2015-12-21 10:35:00,26.35,26.37,26.31,26.31,34968.0,26.35,26.37,26.31,26.31,34968.0
2015-12-21 10:40:00,26.3,26.34,26.27,26.33,17781.0,26.3,26.34,26.27,26.33,17781.0
2015-12-21 10:45:00,26.34,26.35,26.25,26.27,24384.0,26.34,26.35,26.25,26.27,24384.0
2015-12-21 10:50:00,26.26,26.29,26.26,26.27,14670.0,26.26,26.29,26.26,26.27,14670.0
2015-12-21 10:55:00,26.27,26.27,26.13,26.16,51621.0,26.27,26.27,26.13,26.16,51621.0
2015-12-21 11:00:00,26.16,26.16,26.11,26.12,28434.0,26.16,26.16,26.11,26.12,28434.0
2015-12-21 11:05:00,26.12,26.12,26.04,26.04,21495.0,26.12,26.12,26.04,26.04,21495.0
2015-12-21 11:10:00,26.04,26.06,26.02,26.03,42537.0,26.04,26.06,26.02,26.03,42537.0
2015-12-21 11:15:00,26.03,26.05,26.01,26.03,70365.0,26.03,26.05,26.01,26.03,70365.0
2015-12-21 11:20:00,26.03,26.11,26.03,26.11,15750.0,26.03,26.11,26.03,26.11,15750.0
2015-12-21 11:25:00,26.09,26.11,26.06,26.11,21306.0,26.09,26.11,26.06,26.11,21306.0
2015-12-21 11:30:00,26.09,26.1,26.0,26.01,29484.0,26.09,26.1,26.0,26.01,29484.0
2015-12-21 11:35:00,26.02,26.07,26.0,26.06,37530.0,26.02,26.07,26.0,26.06,37530.0
2015-12-21 11:40:00,26.05,26.15,26.04,26.14,15852.0,26.05,26.15,26.04,26.14,15852.0
2015-12-21 11:45:00,26.16,26.17,26.14,26.15,15405.0,26.16,26.17,26.14,26.15,15405.0
2015-12-21 11:50:00,26.15,26.18,26.09,26.18,42834.0,26.15,26.18,26.09,26.18,42834.0
2015-12-21 11:55:00,26.17,26.23,26.16,26.21,69900.0,26.17,26.23,26.16,26.21,69900.0
2015-12-21 12:00:00,26.21,26.23,26.2,26.22,10914.0,26.21,26.23,26.2,26.22,10914.0
2015-12-21 12:05:00,26.23,26.24,26.21,26.22,13980.0,26.23,26.24,26.21,26.22,13980.0
2015-12-21 12:10:00,26.23,26.24,26.22,26.23,8781.0,26.23,26.24,26.22,26.23,8781.0
2015-12-21 12:15:00,26.23,26.23,26.18,26.18,17100.0,26.23,26.23,26.18,26.18,17100.0
2015-12-21 12:20:00,26.19,26.28,26.19,26.28,21264.0,26.19,26.28,26.19,26.28,21264.0
2015-12-21 12:25:00,26.28,26.29,26.24,26.27,14697.0,26.28,26.29,26.24,26.27,14697.0
2015-12-21 12:30:00,26.25,26.27,26.24,26.24,8562.0,26.25,26.27,26.24,26.24,8562.0
2015-12-21 12:35:00,26.24,26.27,26.22,26.24,12174.0,26.24,26.27,26.22,26.24,12174.0
2015-12-21 12:40:00,26.24,26.24,26.22,26.23,8916.0,26.24,26.24,26.22,26.23,8916.0
2015-12-21 12:45:00,26.23,26.26,26.23,26.24,12900.0,26.23,26.26,26.23,26.24,12900.0
2015-12-21 12:50:00,26.24,26.25,26.23,26.25,10500.0,26.24,26.25,26.23,26.25,10500.0
2015-12-21 12:55:00,26.25,26.33,26.25,26.32,12900.0,26.25,26.33,26.25,26.32,12900.0
2015-12-21 13:00:00,26.32,26.34,26.32,26.34,9498.0,26.32,26.34,26.32,26.34,9498.0
2015-12-21 13:05:00,26.35,26.35,26.3,26.31,11574.0,26.35,26.35,26.3,26.31,11574.0
2015-12-21 13:10:00,26.31,26.35,26.3,26.35,9381.0,26.31,26.35,26.3,26.35,9381.0
2015-12-21 13:15:00,26.35,26.36,26.33,26.34,7050.0,26.35,26.36,26.33,26.34,7050.0
2015-12-21 13:20:00,26.33,26.36,26.33,26.34,24474.0,26.33,26.36,26.33,26.34,24474.0
2015-12-21 13:25:00,26.33,26.36,26.33,26.34,10395.0,26.33,26.36,26.33,26.34,10395.0
2015-12-21 13:30:00,26.35,26.41,26.34,26.41,29553.0,26.35,26.41,26.34,26.41,29553.0
2015-12-21 13:35:00,26.42,26.42,26.4,26.41,14778.0,26.42,26.42,26.4,26.41,14778.0
2015-12-21 13:40:00,26.4,26.4,26.39,26.39,6378.0,26.4,26.4,26.39,26.39,6378.0
2015-12-21 13:45:00,26.39,26.41,26.38,26.4,12390.0,26.39,26.41,26.38,26.4,12390.0
2015-12-21 13:50:00,26.41,26.42,26.4,26.41,9000.0,26.41,26.42,26.4,26.41,9000.0
2015-12-21 13:55:00,26.41,26.41,26.38,26.38,12000.0,26.41,26.41,26.38,26.38,12000.0
2015-12-21 14:00:00,26.38,26.4,26.36,26.36,24906.0,26.38,26.4,26.36,26.36,24906.0
2015-12-21 14:05:00,26.36,26.37,26.35,26.35,16956.0,26.36,26.37,26.35,26.35,16956.0
2015-12-21 14:10:00,26.35,26.36,26.33,26.35,28053.0,26.35,26.36,26.33,26.35,28053.0
2015-12-21 14:15:00,26.36,26.36,26.33,26.33,19263.0,26.36,26.36,26.33,26.33,19263.0
2015-12-21 14:20:00,26.33,26.33,26.29,26.29,25035.0,26.33,26.33,26.29,26.29,25035.0
2015-12-21 14:25:00,26.29,26.29,26.25,26.27,19500.0,26.29,26.29,26.25,26.27,19500.0
2015-12-21 14:30:00,26.28,26.3,26.27,26.29,16074.0,26.28,26.3,26.27,26.29,16074.0
2015-12-21 14:35:00,26.29,26.3,26.27,26.3,22899.0,26.29,26.3,26.27,26.3,22899.0
2015-12-21 14:40:00,26.29,26.3,26.26,26.3,16851.0,26.29,26.3,26.26,26.3,16851.0
2015-12-21 14:45:00,26.29,26.3,26.28,26.29,24903.0,26.29,26.3,26.28,26.29,24903.0
2015-12-21 14:50:00,26.29,26.29,26.23,26.23,26100.0,26.29,26.29,26.23,26.23,26100.0
2015-12-21 14:55:00,26.24,26.25,26.23,26.25,25605.0,26.24,26.25,26.23,26.25,25605.0
2015-12-21 15:00:00,26.24,26.28,26.21,26.27,37587.0,26.24,26.28,26.21,26.27,37587.0
2015-12-21 15:05:00,26.27,26.28,26.17,26.17,42435.0,26.27,26.28,26.17,26.17,42435.0
2015-12-21 15:10:00,26.17,26.2,26.15,26.19,52746.0,26.17,26.2,26.15,26.19,52746.0
2015-12-21 15:15:00,26.19,26.2,26.14,26.14,26595.0,26.19,26.2,26.14,26.14,26595.0
2015-12-21 15:20:00,26.14,26.16,26.11,26.11,35343.0,26.14,26.16,26.11,26.11,35343.0
2015-12-21 15:25:00,26.11,26.15,26.1,26.15,43116.0,26.11,26.15,26.1,26.15,43116.0
2015-12-21 15:30:00,26.14,26.18,26.14,26.15,44529.0,26.14,26.18,26.14,26.15,44529.0
2015-12-21 15:35:00,26.14,26.2,26.14,26.19,40122.0,26.14,26.2,26.14,26.19,40122.0
2015-12-21 15:40:00,26.18,26.24,26.18,26.22,60594.0,26.18,26.24,26.18,26.22,60594.0
2015-12-21 15:45:00,26.21,26.23,26.19,26.22,75792.0,26.21,26.23,26.19,26.22,75792.0
2015-12-21 15:50:00,26.21,26.25,26.21,26.25,65616.0,26.21,26.25,26.21,26.25,65616.0
2015-12-21 15:55:00,26.24,26.33,26.24,26.32,204966.0,26.24,26.33,26.24,26.32,204966.0
2015-12-22 09:30:00,26.48,26.54,26.45,26.5,72999.0,26.48,26.54,26.45,26.5,72999.0
2015-12-22 09:35:00,26.5,26.55,26.42,26.46,27087.0,26.5,26.55,26.42,26.46,27087.0
2015-12-22 09:40:00,26.44,26.48,26.38,26.42,17106.0,26.44,26.48,26.38,26.42,17106.0
2015-12-22 09:45:00,26.41,26.47,26.33,26.36,66183.0,26.41,26.47,26.33,26.36,66183.0
2015-12-22 09:50:00,26.35,26.36,26.19,26.25,34770.0,26.35,26.36,26.19,26.25,34770.0
2015-12-22 09:55:00,26.25,26.33,26.22,26.32,39237.0,26.25,26.33,26.22,26.32,39237.0
2015-12-22 10:00:00,26.32,26.38,26.29,26.35,15381.0,26.32,26.38,26.29,26.35,15381.0
2015-12-22 10:05:00,26.33,26.33,26.27,26.28,6900.0,26.33,26.33,26.27,26.28,6900.0
2015-12-22 10:10:00,26.28,26.33,26.27,26.29,30387.0,26.28,26.33,26.27,26.29,30387.0
2015-12-22 10:15:00,26.29,26.31,26.22,26.31,21240.0,26.29,26.31,26.22,26.31,21240.0
2015-12-22 10:20:00,26.31,26.42,26.31,26.42,12600.0,26.31,26.42,26.31,26.42,12600.0
2015-12-22 10:25:00,26.41,26.43,26.38,26.4,30252.0,26.41,26.43,26.38,26.4,30252.0
2015-12-22 10:30:00,26.38,26.39,26.36,26.36,18171.0,26.38,26.39,26.36,26.36,18171.0
2015-12-22 10:35:00,26.35,26.37,26.34,26.37,22221.0,26.35,26.37,26.34,26.37,22221.0
2015-12-22 10:40:00,26.37,26.38,26.33,26.33,16323.0,26.37,26.38,26.33,26.33,16323.0
2015-12-22 10:45:00,26.33,26.35,26.3,26.31,13797.0,26.33,26.35,26.3,26.31,13797.0
2015-12-22 10:50:00,26.31,26.35,26.3,26.34,142470.0,26.31,26.35,26.3,26.34,142470.0
2015-12-22 10:55:00,26.34,26.34,26.24,26.24,18120.0,26.34,26.34,26.24,26.24,18120.0
2015-12-22 11:00:00,26.25,26.26,26.22,26.25,16710.0,26.25,26.26,26.22,26.25,16710.0
2015-12-22 11:05:00,26.24,26.31,26.24,26.3,25239.0,26.24,26.31,26.24,26.3,25239.0
2015-12-22 11:10:00,26.29,26.3,26.27,26.29,13500.0,26.29,26.3,26.27,26.29,13500.0
2015-12-22 11:15:00,26.28,26.28,26.24,26.27,14502.0,26.28,26.28,26.24,26.27,14502.0
2015-12-22 11:20:00,26.27,26.28,26.2,26.22,39411.0,26.27,26.28,26.2,26.22,39411.0
2015-12-22 11:25:00,26.2,26.26,26.2,26.24,46965.0,26.2,26.26,26.2,26.24,46965.0
2015-12-22 11:30:00,26.23,26.25,26.22,26.24,22200.0,26.23,26.25,26.22,26.24,22200.0
2015-12-22 11:35:00,26.23,26.32,26.23,26.28,64872.0,26.23,26.32,26.23,26.28,64872.0
2015-12-22 11:40:00,26.3,26.3,26.26,26.26,27324.0,26.3,26.3,26.26,26.26,27324.0
2015-12-22 11:45:00,26.25,26.26,26.24,26.25,24300.0,26.25,26.26,26.24,26.25,24300.0
2015-12-22 11:50:00,26.24,26.25,26.17,26.17,29673.0,26.24,26.25,26.17,26.17,29673.0
2015-12-22 11:55:00,26.16,26.24,26.15,26.24,13401.0,26.16,26.24,26.15,26.24,13401.0
2015-12-22 12:00:00,26.23,26.23,26.19,26.19,22923.0,26.23,26.23,26.19,26.19,22923.0
2015-12-22 12:05:00,26.2,26.23,26.19,26.23,12057.0,26.2,26.23,26.19,26.23,12057.0
2015-12-22 12:10:00,26.22,26.25,26.2,26.24,19623.0,26.22,26.25,26.2,26.24,19623.0
2015-12-22 12:15:00,26.26,26.32,26.25,26.31,21393.0,26.26,26.32,26.25,26.31,21393.0
2015-12-22 12:20:00,26.31,26.32,26.3,26.32,6426.0,26.31,26.32,26.3,26.32,6426.0
2015-12-22 12:25:00,26.31,26.37,26.31,26.37,11550.0,26.31,26.37,26.31,26.37,11550.0
2015-12-22 12:30:00,26.36,26.37,26.31,26.31,22095.0,26.36,26.37,26.31,26.31,22095.0
2015-12-22 12:35:00,26.31,26.34,26.3,26.31,12786.0,26.31,26.34,26.3,26.31,12786.0
2015-12-22 12:40:00,26.3,26.32,26.29,26.3,20313.0,26.3,26.32,26.29,26.3,20313.0
2015-12-22 12:45:00,26.29,26.29,26.21,26.23,30108.0,26.29,26.29,26.21,26.23,30108.0
2015-12-22 12:50:00,26.22,26.29,26.22,26.28,30567.0,26.22,26.29,26.22,26.28,30567.0
2015-12-22 12:55:00,26.28,26.28,26.26,26.27,32115.0,26.28,26.28,26.26,26.27,32115.0
2015-12-22 13:00:00,26.28,26.28,26.26,26.28,27579.0,26.28,26.28,26.26,26.28,27579.0
2015-12-22 13:05:00,26.27,26.3,26.26,26.27,30726.0,26.27,26.3,26.26,26.27,30726.0
2015-12-22 13:10:00,26.27,26.28,26.24,26.26,32841.0,26.27,26.28,26.24,26.26,32841.0
2015-12-22 13:15:00,26.26,26.27,26.25,26.27,23400.0,26.26,26.27,26.25,26.27,23400.0
2015-12-22 13:20:00,26.27,26.27,26.23,26.23,45180.0,26.27,26.27,26.23,26.23,45180.0
2015-12-22 13:25:00,26.23,26.27,26.23,26.26,20100.0,26.23,26.27,26.23,26.26,20100.0
2015-12-22 13:30:00,26.27,26.27,26.24,26.25,20760.0,26.27,26.27,26.24,26.25,20760.0
2015-12-22 13:35:00,26.24,26.27,26.24,26.26,26490.0,26.24,26.27,26.24,26.26,26490.0
2015-12-22 13:40:00,26.27,26.27,26.25,26.27,35736.0,26.27,26.27,26.25,26.27,35736.0
2015-12-22 13:45:00,26.27,26.32,26.26,26.3,74262.0,26.27,26.32,26.26,26.3,74262.0
2015-12-22 13:50:00,26.3,26.36,26.29,26.35,11100.0,26.3,26.36,26.29,26.35,11100.0
2015-12-22 13:55:00,26.37,26.4,26.35,26.37,28965.0,26.37,26.4,26.35,26.37,28965.0
2015-12-22 14:00:00,26.38,26.41,26.36,26.4,24675.0,26.38,26.41,26.36,26.4,24675.0
2015-12-22 14:05:00,26.4,26.42,26.4,26.41,19392.0,26.4,26.42,26.4,26.41,19392.0
2015-12-22 14:10:00,26.41,26.49,26.41,26.48,16020.0,26.41,26.49,26.41,26.48,16020.0
2015-12-22 14:15:00,26.48,26.49,26.48,26.49,7716.0,26.48,26.49,26.48,26.49,7716.0
2015-12-22 14:20:00,26.49,26.5,26.45,26.46,18081.0,26.49,26.5,26.45,26.46,18081.0
2015-12-22 14:25:00,26.46,26.46,26.4,26.4,32763.0,26.46,26.46,26.4,26.4,32763.0
2015-12-22 14:30:00,26.41,26.42,26.39,26.42,13566.0,26.41,26.42,26.39,26.42,13566.0
2015-12-22 14:35:00,26.42,26.46,26.41,26.45,13770.0,26.42,26.46,26.41,26.45,13770.0
2015-12-22 14:40:00,26.46,26.53,26.46,26.53,14880.0,26.46,26.53,26.46,26.53,14880.0
2015-12-22 14:45:00,26.52,26.53,26.5,26.5,18861.0,26.52,26.53,26.5,26.5,18861.0
2015-12-22 14:50:00,26.49,26.51,26.48,26.5,13170.0,26.49,26.51,26.48,26.5,13170.0
2015-12-22 14:55:00,26.5,26.5,26.47,26.48,21564.0,26.5,26.5,26.47,26.48,21564.0
2015-12-22 15:00:00,26.48,26.51,26.46,26.51,18675.0,26.48,26.51,26.46,26.51,18675.0
2015-12-22 15:05:00,26.52,26.52,26.48,26.5,27111.0,26.52,26.52,26.48,26.5,27111.0
2015-12-22 15:10:00,26.49,26.51,26.47,26.5,54474.0,26.49,26.51,26.47,26.5,54474.0
2015-12-22 15:15:00,26.5,26.53,26.49,26.51,29634.0,26.5,26.53,26.49,26.51,29634.0
2015-12-22 15:20:00,26.51,26.53,26.5,26.5,58554.0,26.51,26.53,26.5,26.5,58554.0
2015-12-22 15:25:00,26.51,26.54,26.49,26.5,41148.0,26.51,26.54,26.49,26.5,41148.0
2015-12-22 15:30:00,26.51,26.55,26.48,26.54,49245.0,26.51,26.55,26.48,26.54,49245.0
2015-12-22 15:35:00,26.54,26.54,26.48,26.5,39777.0,26.54,26.54,26.48,26.5,39777.0
2015-12-22 15:40:00,26.5,26.5,26.43,26.43,58740.0,26.5,26.5,26.43,26.43,58740.0
2015-12-22 15:45:00,26.43,26.43,26.37,26.4,91479.0,26.43,26.43,26.37,26.4,91479.0
2015-12-22 15:50:00,26.41,26.46,26.39,26.46,72678.0,26.41,26.46,26.39,26.46,72678.0
2015-12-22 15:55:00,26.46,26.46,26.43,26.45,251736.0,26.46,26.46,26.43,26.45,251736.0
2015-12-23 09:30:00,26.65,26.74,26.62,26.66,59982.0,26.65,26.74,26.62,26.66,59982.0
2015-12-23 09:35:00,26.61,26.61,26.47,26.47,23493.0,26.61,26.61,26.47,26.47,23493.0
2015-12-23 09:40:00,26.49,26.51,26.29,26.32,67878.0,26.49,26.51,26.29,26.32,67878.0
2015-12-23 09:45:00,26.31,26.35,26.25,26.33,39918.0,26.31,26.35,26.25,26.33,39918.0
2015-12-23 09:50:00,26.33,26.36,26.31,26.34,12147.0,26.33,26.36,26.31,26.34,12147.0
2015-12-23 09:55:00,26.33,26.38,26.32,26.37,12555.0,26.33,26.38,26.32,26.37,12555.0
2015-12-23 10:00:00,26.38,26.43,26.27,26.34,57810.0,26.38,26.43,26.27,26.34,57810.0
2015-12-23 10:05:00,26.34,26.37,26.33,26.34,15129.0,26.34,26.37,26.33,26.34,15129.0
2015-12-23 10:10:00,26.34,26.37,26.3,26.33,36741.0,26.34,26.37,26.3,26.33,36741.0
2015-12-23 10:15:00,26.32,26.33,26.28,26.29,48024.0,26.32,26.33,26.28,26.29,48024.0
2015-12-23 10:20:00,26.28,26.29,26.26,26.27,24390.0,26.28,26.29,26.26,26.27,24390.0
2015-12-23 10:25:00,26.27,26.28,26.19,26.21,38811.0,26.27,26.28,26.19,26.21,38811.0
2015-12-23 10:30:00,26.22,26.33,26.2,26.32,25416.0,26.22,26.33,26.2,26.32,25416.0
2015-12-23 10:35:00,26.32,26.37,26.32,26.37,7377.0,26.32,26.37,26.32,26.37,7377.0
2015-12-23 10:40:00,26.39,26.42,26.39,26.4,11592.0,26.39,26.42,26.39,26.4,11592.0
2015-12-23 10:45:00,26.41,26.43,26.39,26.4,17091.0,26.41,26.43,26.39,26.4,17091.0
2015-12-23 10:50:00,26.41,26.45,26.41,26.45,8670.0,26.41,26.45,26.41,26.45,8670.0
2015-12-23 10:55:00,26.44,26.45,26.41,26.44,19131.0,26.44,26.45,26.41,26.44,19131.0
2015-12-23 11:00:00,26.45,26.47,26.43,26.43,24474.0,26.45,26.47,26.43,26.43,24474.0
2015-12-23 11:05:00,26.43,26.43,26.38,26.38,16200.0,26.43,26.43,26.38,26.38,16200.0
2015-12-23 11:10:00,26.39,26.39,26.35,26.37,11100.0,26.39,26.39,26.35,26.37,11100.0
2015-12-23 11:15:00,26.36,26.41,26.34,26.35,19437.0,26.36,26.41,26.34,26.35,19437.0
2015-12-23 11:20:00,26.36,26.37,26.33,26.37,19416.0,26.36,26.37,26.33,26.37,19416.0
2015-12-23 11:25:00,26.35,26.39,26.35,26.37,13728.0,26.35,26.39,26.35,26.37,13728.0
2015-12-23 11:30:00,26.38,26.39,26.31,26.39,75426.0,26.38,26.39,26.31,26.39,75426.0
2015-12-23 11:35:00,26.38,26.38,26.34,26.34,43200.0,26.38,26.38,26.34,26.34,43200.0
2015-12-23 11:40:00,26.34,26.39,26.33,26.39,13800.0,26.34,26.39,26.33,26.39,13800.0
2015-12-23 11:45:00,26.4,26.41,26.37,26.37,13281.0,26.4,26.41,26.37,26.37,13281.0
2015-12-23 11:50:00,26.37,26.39,26.37,26.38,6600.0,26.37,26.39,26.37,26.38,6600.0
2015-12-23 11:55:00,26.39,26.42,26.38,26.39,4806.0,26.39,26.42,26.38,26.39,4806.0
2015-12-23 12:00:00,26.41,26.45,26.41,26.45,14184.0,26.41,26.45,26.41,26.45,14184.0
2015-12-23 12:05:00,26.46,26.47,26.45,26.45,4902.0,26.46,26.47,26.45,26.45,4902.0
2015-12-23 12:10:00,26.47,26.48,26.44,26.44,12963.0,26.47,26.48,26.44,26.44,12963.0
2015-12-23 12:15:00,26.45,26.46,26.42,26.45,11178.0,26.45,26.46,26.42,26.45,11178.0
2015-12-23 12:20:00,26.46,26.47,26.45,26.47,6300.0,26.46,26.47,26.45,26.47,6300.0
2015-12-23 12:25:00,26.46,26.46,26.43,26.43,8445.0,26.46,26.46,26.43,26.43,8445.0
2015-12-23 12:30:00,26.43,26.43,26.41,26.43,12066.0,26.43,26.43,26.41,26.43,12066.0
2015-12-23 12:35:00,26.43,26.45,26.43,26.43,12225.0,26.43,26.45,26.43,26.43,12225.0
2015-12-23 12:40:00,26.42,26.42,26.4,26.4,10500.0,26.42,26.42,26.4,26.4,10500.0
2015-12-23 12:45:00,26.4,26.44,26.39,26.4,29595.0,26.4,26.44,26.39,26.4,29595.0
2015-12-23 12:50:00,26.4,26.41,26.39,26.39,10278.0,26.4,26.41,26.39,26.39,10278.0
2015-12-23 12:55:00,26.38,26.44,26.38,26.41,9300.0,26.38,26.44,26.38,26.41,9300.0
2015-12-23 13:00:00,26.42,26.43,26.42,26.43,4800.0,26.42,26.43,26.42,26.43,4800.0
2015-12-23 13:05:00,26.42,26.43,26.41,26.43,6600.0,26.42,26.43,26.41,26.43,6600.0
2015-12-23 13:10:00,26.42,26.45,26.41,26.44,3903.0,26.42,26.45,26.41,26.44,3903.0
2015-12-23 13:15:00,26.43,26.43,26.38,26.38,6690.0,26.43,26.43,26.38,26.38,6690.0
2015-12-23 13:20:00,26.38,26.38,26.36,26.37,11100.0,26.38,26.38,26.36,26.37,11100.0
2015-12-23 13:25:00,26.38,26.39,26.38,26.38,6000.0,26.38,26.39,26.38,26.38,6000.0
2015-12-23 13:30:00,26.38,26.39,26.36,26.38,10971.0,26.38,26.39,26.36,26.38,10971.0
2015-12-23 13:35:00,26.4,26.42,26.38,26.38,11874.0,26.4,26.42,26.38,26.38,11874.0
2015-12-23 13:40:00,26.38,26.41,26.37,26.4,10140.0,26.38,26.41,26.37,26.4,10140.0
2015-12-23 13:45:00,26.4,26.41,26.38,26.39,7665.0,26.4,26.41,26.38,26.39,7665.0
2015-12-23 13:50:00,26.38,26.4,26.37,26.38,24816.0,26.38,26.4,26.37,26.38,24816.0
2015-12-23 13:55:00,26.37,26.39,26.37,26.38,12603.0,26.37,26.39,26.37,26.38,12603.0
2015-12-23 14:00:00,26.37,26.38,26.35,26.35,25800.0,26.37,26.38,26.35,26.35,25800.0
2015-12-23 14:05:00,26.35,26.37,26.35,26.37,21651.0,26.35,26.37,26.35,26.37,21651.0
2015-12-23 14:10:00,26.36,26.38,26.34,26.38,14442.0,26.36,26.38,26.34,26.38,14442.0
2015-12-23 14:15:00,26.38,26.39,26.36,26.36,17400.0,26.38,26.39,26.36,26.36,17400.0
2015-12-23 14:20:00,26.37,26.4,26.37,26.39,10200.0,26.37,26.4,26.37,26.39,10200.0
2015-12-23 14:25:00,26.4,26.4,26.38,26.39,12000.0,26.4,26.4,26.38,26.39,12000.0
2015-12-23 14:30:00,26.39,26.41,26.38,26.38,29280.0,26.39,26.41,26.38,26.38,29280.0
2015-12-23 14:35:00,26.38,26.4,26.37,26.4,34953.0,26.38,26.4,26.37,26.4,34953.0
2015-12-23 14:40:00,26.4,26.4,26.36,26.38,21288.0,26.4,26.4,26.36,26.38,21288.0
2015-12-23 14:45:00,26.38,26.4,26.38,26.4,7905.0,26.38,26.4,26.38,26.4,7905.0
2015-12-23 14:50:00,26.4,26.41,26.37,26.4,27645.0,26.4,26.41,26.37,26.4,27645.0
2015-12-23 14:55:00,26.39,26.4,26.35,26.36,15381.0,26.39,26.4,26.35,26.36,15381.0
2015-12-23 15:00:00,26.36,26.38,26.36,26.37,16500.0,26.36,26.38,26.36,26.37,16500.0
2015-12-23 15:05:00,26.37,26.37,26.34,26.34,14700.0,26.37,26.37,26.34,26.34,14700.0
2015-12-23 15:10:00,26.34,26.36,26.34,26.34,27798.0,26.34,26.36,26.34,26.34,27798.0
2015-12-23 15:15:00,26.34,26.36,26.34,26.36,30231.0,26.34,26.36,26.34,26.36,30231.0
2015-12-23 15:20:00,26.35,26.37,26.35,26.37,15783.0,26.35,26.37,26.35,26.37,15783.0
2015-12-23 15:25:00,26.36,26.36,26.34,26.35,26022.0,26.36,26.36,26.34,26.35,26022.0
2015-12-23 15:30:00,26.34,26.35,26.31,26.31,31929.0,26.34,26.35,26.31,26.31,31929.0
2015-12-23 15:35:00,26.31,26.31,26.27,26.28,39954.0,26.31,26.31,26.27,26.28,39954.0
2015-12-23 15:40:00,26.29,26.34,26.29,26.32,50046.0,26.29,26.34,26.29,26.32,50046.0
2015-12-23 15:45:00,26.32,26.34,26.31,26.31,79704.0,26.32,26.34,26.31,26.31,79704.0
2015-12-23 15:50:00,26.31,26.37,26.31,26.36,62385.0,26.31,26.37,26.31,26.36,62385.0
2015-12-23 15:55:00,26.37,26.39,26.36,26.37,89577.0,26.37,26.39,26.36,26.37,89577.0
2015-12-24 09:30:00,26.35,26.5,26.33,26.5,54000.0,26.35,26.5,26.33,26.5,54000.0
2015-12-24 09:35:00,26.58,26.58,26.49,26.55,33273.0,26.58,26.58,26.49,26.55,33273.0
2015-12-24 09:40:00,26.55,26.67,26.52,26.64,49704.0,26.55,26.67,26.52,26.64,49704.0
2015-12-24 09:45:00,26.63,26.69,26.59,26.67,26970.0,26.63,26.69,26.59,26.67,26970.0
2015-12-24 09:50:00,26.66,26.67,26.56,26.58,17433.0,26.66,26.67,26.56,26.58,17433.0
2015-12-24 09:55:00,26.57,26.57,26.5,26.57,15399.0,26.57,26.57,26.5,26.57,15399.0
2015-12-24 10:00:00,26.57,26.6,26.48,26.48,13635.0,26.57,26.6,26.48,26.48,13635.0
2015-12-24 10:05:00,26.48,26.54,26.47,26.49,19647.0,26.48,26.54,26.47,26.49,19647.0
2015-12-24 10:10:00,26.52,26.54,26.49,26.49,12000.0,26.52,26.54,26.49,26.49,12000.0
2015-12-24 10:15:00,26.49,26.49,26.41,26.41,15627.0,26.49,26.49,26.41,26.41,15627.0
2015-12-24 10:20:00,26.41,26.46,26.39,26.44,14613.0,26.41,26.46,26.39,26.44,14613.0
2015-12-24 10:25:00,26.46,26.54,26.46,26.54,14316.0,26.46,26.54,26.46,26.54,14316.0
2015-12-24 10:30:00,26.53,26.53,26.44,26.44,10209.0,26.53,26.53,26.44,26.44,10209.0
2015-12-24 10:35:00,26.46,26.47,26.44,26.44,17436.0,26.46,26.47,26.44,26.44,17436.0
2015-12-24 10:40:00,26.43,26.45,26.41,26.41,13800.0,26.43,26.45,26.41,26.41,13800.0
2015-12-24 10:45:00,26.41,26.45,26.41,26.43,10437.0,26.41,26.45,26.41,26.43,10437.0
2015-12-24 10:50:00,26.41,26.42,26.39,26.39,11901.0,26.41,26.42,26.39,26.39,11901.0
2015-12-24 10:55:00,26.38,26.42,26.36,26.42,15603.0,26.38,26.42,26.36,26.42,15603.0
2015-12-24 11:00:00,26.42,26.42,26.37,26.38,11850.0,26.42,26.42,26.37,26.38,11850.0
2015-12-24 11:05:00,26.38,26.47,26.38,26.44,129687.0,26.38,26.47,26.38,26.44,129687.0
2015-12-24 11:10:00,26.44,26.47,26.44,26.44,19950.0,26.44,26.47,26.44,26.44,19950.0
2015-12-24 11:15:00,26.46,26.48,26.44,26.47,18390.0,26.46,26.48,26.44,26.47,18390.0
2015-12-24 11:20:00,26.45,26.47,26.43,26.46,59337.0,26.45,26.47,26.43,26.46,59337.0
2015-12-24 11:25:00,26.45,26.45,26.38,26.42,51954.0,26.45,26.45,26.38,26.42,51954.0
2015-12-24 11:30:00,26.42,26.44,26.38,26.4,30120.0,26.42,26.44,26.38,26.4,30120.0
2015-12-24 11:35:00,26.4,26.42,26.34,26.34,21024.0,26.4,26.42,26.34,26.34,21024.0
2015-12-24 11:40:00,26.34,26.37,26.34,26.37,25437.0,26.34,26.37,26.34,26.37,25437.0
2015-12-24 11:45:00,26.39,26.44,26.36,26.44,8487.0,26.39,26.44,26.36,26.44,8487.0
2015-12-24 11:50:00,26.43,26.44,26.41,26.42,3600.0,26.43,26.44,26.41,26.42,3600.0
2015-12-24 11:55:00,26.44,26.45,26.42,26.44,24084.0,26.44,26.45,26.42,26.44,24084.0
2015-12-24 12:00:00,26.44,26.44,26.39,26.4,7800.0,26.44,26.44,26.39,26.4,7800.0
2015-12-24 12:05:00,26.39,26.43,26.39,26.41,11016.0,26.39,26.43,26.39,26.41,11016.0
2015-12-24 12:10:00,26.42,26.44,26.42,26.43,15600.0,26.42,26.44,26.42,26.43,15600.0
2015-12-24 12:15:00,26.43,26.44,26.43,26.43,9393.0,26.43,26.44,26.43,26.43,9393.0
2015-12-24 12:20:00,26.43,26.45,26.43,26.43,25860.0,26.43,26.45,26.43,26.43,25860.0
2015-12-24 12:25:00,26.44,26.44,26.43,26.43,32880.0,26.44,26.44,26.43,26.43,32880.0
2015-12-24 12:30:00,26.43,26.47,26.43,26.44,70524.0,26.43,26.47,26.43,26.44,70524.0
2015-12-24 12:35:00,26.43,26.45,26.42,26.43,88134.0,26.43,26.45,26.42,26.43,88134.0
2015-12-24 12:40:00,26.43,26.44,26.42,26.42,16500.0,26.43,26.44,26.42,26.42,16500.0
2015-12-24 12:45:00,26.43,26.45,26.42,26.43,37176.0,26.43,26.45,26.42,26.43,37176.0
2015-12-24 12:50:00,26.43,26.44,26.41,26.42,34494.0,26.43,26.44,26.41,26.42,34494.0
2015-12-24 12:55:00,26.42,26.42,26.38,26.38,46956.0,26.42,26.42,26.38,26.38,46956.0
2015-12-28 09:30:00,26.33,26.71,26.33,26.44,135870.0,26.33,26.71,26.33,26.44,135870.0
2015-12-28 09:35:00,26.45,26.54,26.33,26.53,40773.0,26.45,26.54,26.33,26.53,40773.0
2015-12-28 09:40:00,26.52,26.57,26.48,26.57,35556.0,26.52,26.57,26.48,26.57,35556.0
2015-12-28 09:45:00,26.57,26.6,26.52,26.56,26955.0,26.57,26.6,26.52,26.56,26955.0
2015-12-28 09:50:00,26.52,26.63,26.52,26.58,19395.0,26.52,26.63,26.52,26.58,19395.0
2015-12-28 09:55:00,26.58,26.62,26.54,26.54,17805.0,26.58,26.62,26.54,26.54,17805.0
2015-12-28 10:00:00,26.55,26.6,26.47,26.5,19500.0,26.55,26.6,26.47,26.5,19500.0
2015-12-28 10:05:00,26.47,26.51,26.46,26.51,15150.0,26.47,26.51,26.46,26.51,15150.0
2015-12-28 10:10:00,26.51,26.53,26.49,26.49,13800.0,26.51,26.53,26.49,26.49,13800.0
2015-12-28 10:15:00,26.51,26.51,26.48,26.49,12975.0,26.51,26.51,26.48,26.49,12975.0
2015-12-28 10:20:00,26.49,26.49,26.41,26.41,21345.0,26.49,26.49,26.41,26.41,21345.0
2015-12-28 10:25:00,26.4,26.42,26.39,26.41,10500.0,26.4,26.42,26.39,26.41,10500.0
2015-12-28 10:30:00,26.42,26.47,26.41,26.46,24750.0,26.42,26.47,26.41,26.46,24750.0
2015-12-28 10:35:00,26.46,26.48,26.44,26.48,15546.0,26.46,26.48,26.44,26.48,15546.0
2015-12-28 10:40:00,26.48,26.52,26.47,26.51,23724.0,26.48,26.52,26.47,26.51,23724.0
2015-12-28 10:45:00,26.52,26.52,26.46,26.46,34110.0,26.52,26.52,26.46,26.46,34110.0
2015-12-28 10:50:00,26.47,26.48,26.41,26.41,14496.0,26.47,26.48,26.41,26.41,14496.0
2015-12-28 10:55:00,26.39,26.47,26.39,26.47,28206.0,26.39,26.47,26.39,26.47,28206.0
2015-12-28 11:00:00,26.47,26.51,26.47,26.5,30237.0,26.47,26.51,26.47,26.5,30237.0
2015-12-28 11:05:00,26.51,26.54,26.49,26.49,32802.0,26.51,26.54,26.49,26.49,32802.0
2015-12-28 11:10:00,26.48,26.55,26.48,26.52,13686.0,26.48,26.55,26.48,26.52,13686.0
2015-12-28 11:15:00,26.51,26.54,26.51,26.51,13188.0,26.51,26.54,26.51,26.51,13188.0
2015-12-28 11:20:00,26.5,26.53,26.48,26.53,25953.0,26.5,26.53,26.48,26.53,25953.0
2015-12-28 11:25:00,26.54,26.55,26.51,26.51,28902.0,26.54,26.55,26.51,26.51,28902.0
2015-12-28 11:30:00,26.51,26.54,26.51,26.53,9900.0,26.51,26.54,26.51,26.53,9900.0
2015-12-28 11:35:00,26.53,26.57,26.52,26.53,23877.0,26.53,26.57,26.52,26.53,23877.0
2015-12-28 11:40:00,26.54,26.54,26.5,26.52,18408.0,26.54,26.54,26.5,26.52,18408.0
2015-12-28 11:45:00,26.53,26.54,26.5,26.51,38505.0,26.53,26.54,26.5,26.51,38505.0
2015-12-28 11:50:00,26.51,26.55,26.5,26.53,23475.0,26.51,26.55,26.5,26.53,23475.0
2015-12-28 11:55:00,26.53,26.56,26.51,26.51,12750.0,26.53,26.56,26.51,26.51,12750.0
2015-12-28 12:00:00,26.51,26.54,26.5,26.54,7200.0,26.51,26.54,26.5,26.54,7200.0
2015-12-28 12:05:00,26.54,26.54,26.49,26.5,17265.0,26.54,26.54,26.49,26.5,17265.0
2015-12-28 12:10:00,26.49,26.51,26.47,26.48,27300.0,26.49,26.51,26.47,26.48,27300.0
2015-12-28 12:15:00,26.47,26.49,26.47,26.47,18900.0,26.47,26.49,26.47,26.47,18900.0
2015-12-28 12:20:00,26.46,26.47,26.44,26.47,10206.0,26.46,26.47,26.44,26.47,10206.0
2015-12-28 12:25:00,26.47,26.5,26.45,26.5,16302.0,26.47,26.5,26.45,26.5,16302.0
2015-12-28 12:30:00,26.5,26.53,26.5,26.5,15000.0,26.5,26.53,26.5,26.5,15000.0
2015-12-28 12:35:00,26.5,26.51,26.47,26.51,9024.0,26.5,26.51,26.47,26.51,9024.0
2015-12-28 12:40:00,26.52,26.53,26.5,26.53,12600.0,26.52,26.53,26.5,26.53,12600.0
2015-12-28 12:45:00,26.53,26.54,26.52,26.54,10200.0,26.53,26.54,26.52,26.54,10200.0
2015-12-28 12:50:00,26.54,26.56,26.51,26.55,52800.0,26.54,26.56,26.51,26.55,52800.0
2015-12-28 12:55:00,26.55,26.55,26.51,26.52,7500.0,26.55,26.55,26.51,26.52,7500.0
2015-12-28 13:00:00,26.51,26.53,26.5,26.51,13200.0,26.51,26.53,26.5,26.51,13200.0
2015-12-28 13:05:00,26.51,26.51,26.49,26.49,10116.0,26.51,26.51,26.49,26.49,10116.0
2015-12-28 13:10:00,26.49,26.54,26.48,26.52,14007.0,26.49,26.54,26.48,26.52,14007.0
2015-12-28 13:15:00,26.52,26.56,26.52,26.56,8700.0,26.52,26.56,26.52,26.56,8700.0
2015-12-28 13:20:00,26.57,26.58,26.55,26.57,17100.0,26.57,26.58,26.55,26.57,17100.0
2015-12-28 13:25:00,26.57,26.58,26.55,26.56,14046.0,26.57,26.58,26.55,26.56,14046.0
2015-12-28 13:30:00,26.57,26.59,26.56,26.58,23655.0,26.57,26.59,26.56,26.58,23655.0
2015-12-28 13:35:00,26.59,26.59,26.57,26.57,8100.0,26.59,26.59,26.57,26.57,8100.0
2015-12-28 13:40:00,26.57,26.58,26.55,26.56,7383.0,26.57,26.58,26.55,26.56,7383.0
2015-12-28 13:45:00,26.56,26.57,26.54,26.54,15435.0,26.56,26.57,26.54,26.54,15435.0
2015-12-28 13:50:00,26.55,26.55,26.46,26.46,15645.0,26.55,26.55,26.46,26.46,15645.0
2015-12-28 13:55:00,26.47,26.49,26.47,26.49,10950.0,26.47,26.49,26.47,26.49,10950.0
2015-12-28 14:00:00,26.48,26.52,26.48,26.51,18522.0,26.48,26.52,26.48,26.51,18522.0
2015-12-28 14:05:00,26.52,26.53,26.51,26.52,9015.0,26.52,26.53,26.51,26.52,9015.0
2015-12-28 14:10:00,26.52,26.52,26.5,26.51,12519.0,26.52,26.52,26.5,26.51,12519.0
2015-12-28 14:15:00,26.52,26.53,26.51,26.52,16437.0,26.52,26.53,26.51,26.52,16437.0
2015-12-28 14:20:00,26.52,26.53,26.51,26.51,10410.0,26.52,26.53,26.51,26.51,10410.0
2015-12-28 14:25:00,26.52,26.52,26.5,26.5,11610.0,26.52,26.52,26.5,26.5,11610.0
2015-12-28 14:30:00,26.5,26.54,26.5,26.54,18903.0,26.5,26.54,26.5,26.54,18903.0
2015-12-28 14:35:00,26.55,26.57,26.53,26.57,12207.0,26.55,26.57,26.53,26.57,12207.0
2015-12-28 14:40:00,26.58,26.59,26.56,26.59,12300.0,26.58,26.59,26.56,26.59,12300.0
2015-12-28 14:45:00,26.59,26.6,26.58,26.6,19200.0,26.59,26.6,26.58,26.6,19200.0
2015-12-28 14:50:00,26.6,26.63,26.59,26.62,13440.0,26.6,26.63,26.59,26.62,13440.0
2015-12-28 14:55:00,26.62,26.62,26.57,26.58,17313.0,26.62,26.62,26.57,26.58,17313.0
2015-12-28 15:00:00,26.59,26.61,26.59,26.61,25149.0,26.59,26.61,26.59,26.61,25149.0
2015-12-28 15:05:00,26.6,26.61,26.57,26.58,16386.0,26.6,26.61,26.57,26.58,16386.0
2015-12-28 15:10:00,26.58,26.58,26.56,26.57,28200.0,26.58,26.58,26.56,26.57,28200.0
2015-12-28 15:15:00,26.57,26.59,26.53,26.53,38292.0,26.57,26.59,26.53,26.53,38292.0
2015-12-28 15:20:00,26.54,26.57,26.53,26.57,19500.0,26.54,26.57,26.53,26.57,19500.0
2015-12-28 15:25:00,26.57,26.57,26.56,26.56,25353.0,26.57,26.57,26.56,26.56,25353.0
2015-12-28 15:30:00,26.57,26.6,26.57,26.6,22803.0,26.57,26.6,26.57,26.6,22803.0
2015-12-28 15:35:00,26.6,26.64,26.59,26.61,91371.0,26.6,26.64,26.59,26.61,91371.0
2015-12-28 15:40:00,26.61,26.63,26.6,26.6,38982.0,26.61,26.63,26.6,26.6,38982.0
2015-12-28 15:45:00,26.6,26.61,26.59,26.6,48132.0,26.6,26.61,26.59,26.6,48132.0
2015-12-28 15:50:00,26.6,26.61,26.6,26.6,34578.0,26.6,26.61,26.6,26.6,34578.0
2015-12-28 15:55:00,26.61,26.61,26.6,26.61,179400.0,26.61,26.61,26.6,26.61,179400.0
2015-12-29 09:30:00,26.65,26.76,26.64,26.72,70026.0,26.65,26.76,26.64,26.72,70026.0
2015-12-29 09:35:00,26.72,26.81,26.71,26.78,40074.0,26.72,26.81,26.71,26.78,40074.0
2015-12-29 09:40:00,26.8,26.8,26.67,26.67,26463.0,26.8,26.8,26.67,26.67,26463.0
2015-12-29 09:45:00,26.66,26.72,26.65,26.66,26400.0,26.66,26.72,26.65,26.66,26400.0
2015-12-29 09:50:00,26.66,26.69,26.63,26.63,12000.0,26.66,26.69,26.63,26.63,12000.0
2015-12-29 09:55:00,26.63,26.65,26.61,26.62,17682.0,26.63,26.65,26.61,26.62,17682.0
2015-12-29 10:00:00,26.64,26.66,26.62,26.63,16500.0,26.64,26.66,26.62,26.63,16500.0
2015-12-29 10:05:00,26.63,26.65,26.61,26.63,28320.0,26.63,26.65,26.61,26.63,28320.0
2015-12-29 10:10:00,26.66,26.66,26.63,26.63,33600.0,26.66,26.66,26.63,26.63,33600.0
2015-12-29 10:15:00,26.64,26.66,26.61,26.65,22320.0,26.64,26.66,26.61,26.65,22320.0
2015-12-29 10:20:00,26.65,26.66,26.64,26.65,36372.0,26.65,26.66,26.64,26.65,36372.0
2015-12-29 10:25:00,26.65,26.65,26.63,26.63,16200.0,26.65,26.65,26.63,26.63,16200.0
2015-12-29 10:30:00,26.64,26.66,26.63,26.65,57474.0,26.64,26.66,26.63,26.65,57474.0
2015-12-29 10:35:00,26.65,26.66,26.65,26.66,18936.0,26.65,26.66,26.65,26.66,18936.0
2015-12-29 10:40:00,26.66,26.66,26.65,26.65,66420.0,26.66,26.66,26.65,26.65,66420.0
2015-12-29 10:45:00,26.65,26.65,26.65,26.65,32973.0,26.65,26.65,26.65,26.65,32973.0
2015-12-29 10:50:00,26.65,26.65,26.63,26.65,54417.0,26.65,26.65,26.63,26.65,54417.0
2015-12-29 10:55:00,26.65,26.65,26.64,26.64,59808.0,26.65,26.65,26.64,26.64,59808.0
2015-12-29 11:00:00,26.65,26.65,26.64,26.65,64272.0,26.65,26.65,26.64,26.65,64272.0
2015-12-29 11:05:00,26.65,26.67,26.64,26.65,177210.0,26.65,26.67,26.64,26.65,177210.0
2015-12-29 11:10:00,26.65,26.65,26.63,26.65,32850.0,26.65,26.65,26.63,26.65,32850.0
2015-12-29 11:15:00,26.65,26.65,26.64,26.65,21504.0,26.65,26.65,26.64,26.65,21504.0
2015-12-29 11:20:00,26.65,26.65,26.63,26.64,11535.0,26.65,26.65,26.63,26.64,11535.0
2015-12-29 11:25:00,26.63,26.63,26.61,26.62,13242.0,26.63,26.63,26.61,26.62,13242.0
2015-12-29 11:30:00,26.62,26.63,26.61,26.63,22305.0,26.62,26.63,26.61,26.63,22305.0
2015-12-29 11:35:00,26.63,26.63,26.6,26.6,14400.0,26.63,26.63,26.6,26.6,14400.0
2015-12-29 11:40:00,26.61,26.62,26.6,26.6,7245.0,26.61,26.62,26.6,26.6,7245.0
2015-12-29 11:45:00,26.59,26.61,26.57,26.57,11502.0,26.59,26.61,26.57,26.57,11502.0
2015-12-29 11:50:00,26.57,26.58,26.55,26.57,15162.0,26.57,26.58,26.55,26.57,15162.0
2015-12-29 11:55:00,26.57,26.6,26.55,26.6,22269.0,26.57,26.6,26.55,26.6,22269.0
2015-12-29 12:00:00,26.6,26.62,26.58,26.6,11835.0,26.6,26.62,26.58,26.6,11835.0
2015-12-29 12:05:00,26.61,26.61,26.56,26.57,13155.0,26.61,26.61,26.56,26.57,13155.0
2015-12-29 12:10:00,26.56,26.56,26.53,26.53,9612.0,26.56,26.56,26.53,26.53,9612.0
2015-12-29 12:15:00,26.52,26.54,26.51,26.54,7560.0,26.52,26.54,26.51,26.54,7560.0
2015-12-29 12:20:00,26.54,26.56,26.52,26.56,8634.0,26.54,26.56,26.52,26.56,8634.0
2015-12-29 12:25:00,26.56,26.58,26.56,26.56,9144.0,26.56,26.58,26.56,26.56,9144.0
2015-12-29 12:30:00,26.55,26.56,26.53,26.53,9150.0,26.55,26.56,26.53,26.53,9150.0
2015-12-29 12:35:00,26.53,26.55,26.52,26.54,13956.0,26.53,26.55,26.52,26.54,13956.0
2015-12-29 12:40:00,26.54,26.57,26.54,26.57,4200.0,26.54,26.57,26.54,26.57,4200.0
2015-12-29 12:45:00,26.57,26.58,26.56,26.56,5760.0,26.57,26.58,26.56,26.56,5760.0
2015-12-29 12:50:00,26.55,26.56,26.53,26.54,16575.0,26.55,26.56,26.53,26.54,16575.0
2015-12-29 12:55:00,26.55,26.55,26.53,26.55,9240.0,26.55,26.55,26.53,26.55,9240.0
2015-12-29 13:00:00,26.55,26.58,26.54,26.56,5460.0,26.55,26.58,26.54,26.56,5460.0
2015-12-29 13:05:00,26.56,26.59,26.56,26.58,26025.0,26.56,26.59,26.56,26.58,26025.0
2015-12-29 13:10:00,26.57,26.57,26.54,26.56,29067.0,26.57,26.57,26.54,26.56,29067.0
2015-12-29 13:15:00,26.57,26.58,26.56,26.58,14295.0,26.57,26.58,26.56,26.58,14295.0
2015-12-29 13:20:00,26.58,26.58,26.56,26.56,12111.0,26.58,26.58,26.56,26.56,12111.0
2015-12-29 13:25:00,26.57,26.58,26.56,26.56,15510.0,26.57,26.58,26.56,26.56,15510.0
2015-12-29 13:30:00,26.56,26.56,26.53,26.56,21081.0,26.56,26.56,26.53,26.56,21081.0
2015-12-29 13:35:00,26.57,26.57,26.54,26.54,19326.0,26.57,26.57,26.54,26.54,19326.0
2015-12-29 13:40:00,26.54,26.56,26.54,26.56,31290.0,26.54,26.56,26.54,26.56,31290.0
2015-12-29 13:45:00,26.54,26.54,26.52,26.54,13170.0,26.54,26.54,26.52,26.54,13170.0
2015-12-29 13:50:00,26.55,26.57,26.53,26.53,23466.0,26.55,26.57,26.53,26.53,23466.0
2015-12-29 13:55:00,26.53,26.58,26.53,26.57,74187.0,26.53,26.58,26.53,26.57,74187.0
2015-12-29 14:00:00,26.56,26.56,26.55,26.56,10455.0,26.56,26.56,26.55,26.56,10455.0
2015-12-29 14:05:00,26.55,26.57,26.54,26.54,46209.0,26.55,26.57,26.54,26.54,46209.0
2015-12-29 14:10:00,26.54,26.56,26.53,26.55,23043.0,26.54,26.56,26.53,26.55,23043.0
2015-12-29 14:15:00,26.54,26.56,26.53,26.55,24900.0,26.54,26.56,26.53,26.55,24900.0
2015-12-29 14:20:00,26.55,26.55,26.54,26.54,10530.0,26.55,26.55,26.54,26.54,10530.0
2015-12-29 14:25:00,26.54,26.56,26.53,26.55,28518.0,26.54,26.56,26.53,26.55,28518.0
2015-12-29 14:30:00,26.55,26.56,26.54,26.55,51657.0,26.55,26.56,26.54,26.55,51657.0
2015-12-29 14:35:00,26.55,26.57,26.54,26.57,15312.0,26.55,26.57,26.54,26.57,15312.0
2015-12-29 14:40:00,26.57,26.61,26.56,26.61,18633.0,26.57,26.61,26.56,26.61,18633.0
2015-12-29 14:45:00,26.61,26.63,26.61,26.63,22620.0,26.61,26.63,26.61,26.63,22620.0
2015-12-29 14:50:00,26.63,26.66,26.63,26.66,28200.0,26.63,26.66,26.63,26.66,28200.0
2015-12-29 14:55:00,26.65,26.66,26.64,26.65,24624.0,26.65,26.66,26.64,26.65,24624.0
2015-12-29 15:00:00,26.64,26.64,26.62,26.63,81096.0,26.64,26.64,26.62,26.63,81096.0
2015-12-29 15:05:00,26.63,26.64,26.62,26.64,27411.0,26.63,26.64,26.62,26.64,27411.0
2015-12-29 15:10:00,26.63,26.64,26.62,26.63,21936.0,26.63,26.64,26.62,26.63,21936.0
2015-12-29 15:15:00,26.63,26.64,26.62,26.63,30234.0,26.63,26.64,26.62,26.63,30234.0
2015-12-29 15:20:00,26.62,26.63,26.61,26.62,25236.0,26.62,26.63,26.61,26.62,25236.0
2015-12-29 15:25:00,26.61,26.63,26.61,26.63,24789.0,26.61,26.63,26.61,26.63,24789.0
2015-12-29 15:30:00,26.62,26.63,26.62,26.62,28746.0,26.62,26.63,26.62,26.62,28746.0
2015-12-29 15:35:00,26.62,26.63,26.62,26.62,34146.0,26.62,26.63,26.62,26.62,34146.0
2015-12-29 15:40:00,26.61,26.62,26.6,26.6,67194.0,26.61,26.62,26.6,26.6,67194.0
2015-12-29 15:45:00,26.59,26.6,26.59,26.59,56448.0,26.59,26.6,26.59,26.59,56448.0
2015-12-29 15:50:00,26.59,26.6,26.58,26.6,105714.0,26.59,26.6,26.58,26.6,105714.0
2015-12-29 15:55:00,26.6,26.62,26.58,26.59,168024.0,26.6,26.62,26.58,26.59,168024.0
2015-12-30 09:30:00,26.66,26.73,26.63,26.7,75402.0,26.66,26.73,26.63,26.7,75402.0
2015-12-30 09:35:00,26.64,26.68,26.63,26.66,7800.0,26.64,26.68,26.63,26.66,7800.0
2015-12-30 09:40:00,26.63,26.73,26.63,26.71,15537.0,26.63,26.73,26.63,26.71,15537.0
2015-12-30 09:45:00,26.72,26.74,26.67,26.68,25170.0,26.72,26.74,26.67,26.68,25170.0
2015-12-30 09:50:00,26.67,26.67,26.61,26.61,44868.0,26.67,26.67,26.61,26.61,44868.0
2015-12-30 09:55:00,26.61,26.63,26.6,26.63,12633.0,26.61,26.63,26.6,26.63,12633.0
2015-12-30 10:00:00,26.64,26.67,26.64,26.67,13011.0,26.64,26.67,26.64,26.67,13011.0
2015-12-30 10:05:00,26.66,26.67,26.61,26.61,9615.0,26.66,26.67,26.61,26.61,9615.0
2015-12-30 10:10:00,26.62,26.66,26.62,26.65,18018.0,26.62,26.66,26.62,26.65,18018.0
2015-12-30 10:15:00,26.66,26.66,26.63,26.64,7545.0,26.66,26.66,26.63,26.64,7545.0
2015-12-30 10:20:00,26.64,26.64,26.6,26.61,11214.0,26.64,26.64,26.6,26.61,11214.0
2015-12-30 10:25:00,26.6,26.6,26.55,26.55,16053.0,26.6,26.6,26.55,26.55,16053.0
2015-12-30 10:30:00,26.55,26.57,26.54,26.57,29421.0,26.55,26.57,26.54,26.57,29421.0
2015-12-30 10:35:00,26.57,26.58,26.56,26.58,13950.0,26.57,26.58,26.56,26.58,13950.0
2015-12-30 10:40:00,26.57,26.57,26.55,26.56,12351.0,26.57,26.57,26.55,26.56,12351.0
2015-12-30 10:45:00,26.56,26.6,26.55,26.57,25482.0,26.56,26.6,26.55,26.57,25482.0
2015-12-30 10:50:00,26.57,26.63,26.57,26.61,26334.0,26.57,26.63,26.57,26.61,26334.0
2015-12-30 10:55:00,26.62,26.65,26.62,26.65,40224.0,26.62,26.65,26.62,26.65,40224.0
2015-12-30 11:00:00,26.65,26.66,26.65,26.66,17709.0,26.65,26.66,26.65,26.66,17709.0
2015-12-30 11:05:00,26.66,26.66,26.64,26.64,22668.0,26.66,26.66,26.64,26.64,22668.0
2015-12-30 11:10:00,26.64,26.67,26.63,26.67,23472.0,26.64,26.67,26.63,26.67,23472.0
2015-12-30 11:15:00,26.67,26.69,26.65,26.66,29091.0,26.67,26.69,26.65,26.66,29091.0
2015-12-30 11:20:00,26.66,26.66,26.61,26.63,17565.0,26.66,26.66,26.61,26.63,17565.0
2015-12-30 11:25:00,26.62,26.62,26.54,26.55,32085.0,26.62,26.62,26.54,26.55,32085.0
2015-12-30 11:30:00,26.56,26.59,26.54,26.56,22647.0,26.56,26.59,26.54,26.56,22647.0
2015-12-30 11:35:00,26.57,26.6,26.57,26.58,14937.0,26.57,26.6,26.57,26.58,14937.0
2015-12-30 11:40:00,26.57,26.57,26.55,26.55,6603.0,26.57,26.57,26.55,26.55,6603.0
2015-12-30 11:45:00,26.55,26.57,26.55,26.57,17262.0,26.55,26.57,26.55,26.57,17262.0
2015-12-30 11:50:00,26.57,26.63,26.57,26.59,57135.0,26.57,26.63,26.57,26.59,57135.0
2015-12-30 11:55:00,26.58,26.59,26.57,26.58,12027.0,26.58,26.59,26.57,26.58,12027.0
2015-12-30 12:00:00,26.58,26.59,26.57,26.58,6813.0,26.58,26.59,26.57,26.58,6813.0
2015-12-30 12:05:00,26.59,26.59,26.58,26.59,5100.0,26.59,26.59,26.58,26.59,5100.0
2015-12-30 12:10:00,26.58,26.58,26.54,26.54,10947.0,26.58,26.58,26.54,26.54,10947.0
2015-12-30 12:15:00,26.55,26.55,26.53,26.54,7800.0,26.55,26.55,26.53,26.54,7800.0
2015-12-30 12:20:00,26.53,26.56,26.52,26.54,63096.0,26.53,26.56,26.52,26.54,63096.0
2015-12-30 12:25:00,26.54,26.55,26.53,26.53,7869.0,26.54,26.55,26.53,26.53,7869.0
2015-12-30 12:30:00,26.54,26.54,26.52,26.53,14145.0,26.54,26.54,26.52,26.53,14145.0
2015-12-30 12:35:00,26.53,26.54,26.52,26.54,6384.0,26.53,26.54,26.52,26.54,6384.0
2015-12-30 12:40:00,26.54,26.55,26.49,26.49,25500.0,26.54,26.55,26.49,26.49,25500.0
2015-12-30 12:45:00,26.49,26.49,26.47,26.47,34461.0,26.49,26.49,26.47,26.47,34461.0
2015-12-30 12:50:00,26.47,26.48,26.45,26.47,27828.0,26.47,26.48,26.45,26.47,27828.0
2015-12-30 12:55:00,26.48,26.48,26.45,26.46,14889.0,26.48,26.48,26.45,26.46,14889.0
2015-12-30 13:00:00,26.47,26.47,26.46,26.46,13980.0,26.47,26.47,26.46,26.46,13980.0
2015-12-30 13:05:00,26.46,26.48,26.45,26.48,22986.0,26.46,26.48,26.45,26.48,22986.0
2015-12-30 13:10:00,26.48,26.51,26.47,26.5,14592.0,26.48,26.51,26.47,26.5,14592.0
2015-12-30 13:15:00,26.5,26.51,26.48,26.48,16977.0,26.5,26.51,26.48,26.48,16977.0
2015-12-30 13:20:00,26.48,26.48,26.46,26.48,31617.0,26.48,26.48,26.46,26.48,31617.0
2015-12-30 13:25:00,26.48,26.49,26.47,26.49,14877.0,26.48,26.49,26.47,26.49,14877.0
2015-12-30 13:30:00,26.49,26.54,26.49,26.54,10038.0,26.49,26.54,26.49,26.54,10038.0
2015-12-30 13:35:00,26.54,26.54,26.54,26.54,8508.0,26.54,26.54,26.54,26.54,8508.0
2015-12-30 13:40:00,26.54,26.55,26.53,26.53,18222.0,26.54,26.55,26.53,26.53,18222.0
2015-12-30 13:45:00,26.54,26.54,26.53,26.53,13515.0,26.54,26.54,26.53,26.53,13515.0
2015-12-30 13:50:00,26.53,26.54,26.5,26.51,8232.0,26.53,26.54,26.5,26.51,8232.0
2015-12-30 13:55:00,26.51,26.53,26.51,26.51,7503.0,26.51,26.53,26.51,26.51,7503.0
2015-12-30 14:00:00,26.5,26.52,26.5,26.51,11703.0,26.5,26.52,26.5,26.51,11703.0
2015-12-30 14:05:00,26.51,26.53,26.51,26.51,11628.0,26.51,26.53,26.51,26.51,11628.0
2015-12-30 14:10:00,26.5,26.54,26.5,26.52,6447.0,26.5,26.54,26.5,26.52,6447.0
2015-12-30 14:15:00,26.53,26.53,26.5,26.51,12000.0,26.53,26.53,26.5,26.51,12000.0
2015-12-30 14:20:00,26.5,26.52,26.5,26.51,13143.0,26.5,26.52,26.5,26.51,13143.0
2015-12-30 14:25:00,26.51,26.51,26.47,26.5,18600.0,26.51,26.51,26.47,26.5,18600.0
2015-12-30 14:30:00,26.52,26.52,26.5,26.5,10842.0,26.52,26.52,26.5,26.5,10842.0
2015-12-30 14:35:00,26.5,26.52,26.49,26.52,7008.0,26.5,26.52,26.49,26.52,7008.0
2015-12-30 14:40:00,26.53,26.53,26.48,26.48,15615.0,26.53,26.53,26.48,26.48,15615.0
2015-12-30 14:45:00,26.49,26.49,26.48,26.49,7806.0,26.49,26.49,26.48,26.49,7806.0
2015-12-30 14:50:00,26.49,26.5,26.48,26.49,13200.0,26.49,26.5,26.48,26.49,13200.0
2015-12-30 14:55:00,26.47,26.48,26.47,26.48,6543.0,26.47,26.48,26.47,26.48,6543.0
2015-12-30 15:00:00,26.48,26.49,26.47,26.48,14787.0,26.48,26.49,26.47,26.48,14787.0
2015-12-30 15:05:00,26.49,26.5,26.48,26.48,20613.0,26.49,26.5,26.48,26.48,20613.0
2015-12-30 15:10:00,26.49,26.49,26.47,26.48,22905.0,26.49,26.49,26.47,26.48,22905.0
2015-12-30 15:15:00,26.48,26.5,26.48,26.5,13164.0,26.48,26.5,26.48,26.5,13164.0
2015-12-30 15:20:00,26.5,26.53,26.49,26.53,16200.0,26.5,26.53,26.49,26.53,16200.0
2015-12-30 15:25:00,26.53,26.53,26.51,26.53,10164.0,26.53,26.53,26.51,26.53,10164.0
2015-12-30 15:30:00,26.53,26.53,26.42,26.43,37938.0,26.53,26.53,26.42,26.43,37938.0
2015-12-30 15:35:00,26.42,26.43,26.37,26.43,17490.0,26.42,26.43,26.37,26.43,17490.0
2015-12-30 15:40:00,26.43,26.47,26.42,26.44,23538.0,26.43,26.47,26.42,26.44,23538.0
2015-12-30 15:45:00,26.45,26.46,26.43,26.46,48177.0,26.45,26.46,26.43,26.46,48177.0
2015-12-30 15:50:00,26.45,26.45,26.41,26.43,32121.0,26.45,26.45,26.41,26.43,32121.0
2015-12-30 15:55:00,26.43,26.45,26.4,26.41,89493.0,26.43,26.45,26.4,26.41,89493.0
2015-12-31 09:30:00,26.27,26.35,26.14,26.33,74640.0,26.27,26.35,26.14,26.33,74640.0
2015-12-31 09:35:00,26.33,26.34,26.29,26.34,62949.0,26.33,26.34,26.29,26.34,62949.0
2015-12-31 09:40:00,26.35,26.36,26.3,26.35,25416.0,26.35,26.36,26.3,26.35,25416.0
2015-12-31 09:45:00,26.37,26.39,26.36,26.38,33519.0,26.37,26.39,26.36,26.38,33519.0
2015-12-31 09:50:00,26.37,26.39,26.36,26.39,35166.0,26.37,26.39,26.36,26.39,35166.0
2015-12-31 09:55:00,26.4,26.42,26.38,26.4,14241.0,26.4,26.42,26.38,26.4,14241.0
2015-12-31 10:00:00,26.42,26.46,26.41,26.46,20034.0,26.42,26.46,26.41,26.46,20034.0
2015-12-31 10:05:00,26.45,26.45,26.39,26.4,14394.0,26.45,26.45,26.39,26.4,14394.0
2015-12-31 10:10:00,26.4,26.41,26.36,26.36,9411.0,26.4,26.41,26.36,26.36,9411.0
2015-12-31 10:15:00,26.36,26.37,26.35,26.35,9900.0,26.36,26.37,26.35,26.35,9900.0
2015-12-31 10:20:00,26.35,26.35,26.33,26.33,16668.0,26.35,26.35,26.33,26.33,16668.0
2015-12-31 10:25:00,26.34,26.34,26.32,26.33,28857.0,26.34,26.34,26.32,26.33,28857.0
2015-12-31 10:30:00,26.33,26.34,26.3,26.31,42951.0,26.33,26.34,26.3,26.31,42951.0
2015-12-31 10:35:00,26.31,26.31,26.28,26.28,5598.0,26.31,26.31,26.28,26.28,5598.0
2015-12-31 10:40:00,26.27,26.27,26.25,26.25,18900.0,26.27,26.27,26.25,26.25,18900.0
2015-12-31 10:45:00,26.24,26.28,26.23,26.28,35643.0,26.24,26.28,26.23,26.28,35643.0
2015-12-31 10:50:00,26.3,26.34,26.3,26.34,15324.0,26.3,26.34,26.3,26.34,15324.0
2015-12-31 10:55:00,26.33,26.38,26.33,26.38,22608.0,26.33,26.38,26.33,26.38,22608.0
2015-12-31 11:00:00,26.37,26.45,26.37,26.44,21240.0,26.37,26.45,26.37,26.44,21240.0
2015-12-31 11:05:00,26.44,26.47,26.44,26.47,18186.0,26.44,26.47,26.44,26.47,18186.0
2015-12-31 11:10:00,26.47,26.47,26.44,26.46,17796.0,26.47,26.47,26.44,26.46,17796.0
2015-12-31 11:15:00,26.45,26.46,26.42,26.42,13350.0,26.45,26.46,26.42,26.42,13350.0
2015-12-31 11:20:00,26.41,26.41,26.39,26.4,49446.0,26.41,26.41,26.39,26.4,49446.0
2015-12-31 11:25:00,26.39,26.43,26.38,26.38,141057.0,26.39,26.43,26.38,26.38,141057.0
2015-12-31 11:30:00,26.37,26.38,26.35,26.38,13770.0,26.37,26.38,26.35,26.38,13770.0
2015-12-31 11:35:00,26.38,26.41,26.38,26.39,3777.0,26.38,26.41,26.38,26.39,3777.0
2015-12-31 11:40:00,26.39,26.39,26.36,26.36,18600.0,26.39,26.39,26.36,26.36,18600.0
2015-12-31 11:45:00,26.36,26.41,26.36,26.39,16023.0,26.36,26.41,26.36,26.39,16023.0
2015-12-31 11:50:00,26.38,26.38,26.38,26.38,6282.0,26.38,26.38,26.38,26.38,6282.0
2015-12-31 11:55:00,26.39,26.39,26.38,26.39,10800.0,26.39,26.39,26.38,26.39,10800.0
2015-12-31 12:00:00,26.38,26.41,26.38,26.4,10476.0,26.38,26.41,26.38,26.4,10476.0
2015-12-31 12:05:00,26.4,26.42,26.4,26.42,33606.0,26.4,26.42,26.4,26.42,33606.0
2015-12-31 12:10:00,26.42,26.42,26.41,26.41,28023.0,26.42,26.42,26.41,26.41,28023.0
2015-12-31 12:15:00,26.42,26.47,26.41,26.46,100368.0,26.42,26.47,26.41,26.46,100368.0
2015-12-31 12:20:00,26.46,26.5,26.46,26.49,194286.0,26.46,26.5,26.46,26.49,194286.0
2015-12-31 12:25:00,26.48,26.5,26.47,26.5,98850.0,26.48,26.5,26.47,26.5,98850.0
2015-12-31 12:30:00,26.5,26.5,26.47,26.5,108246.0,26.5,26.5,26.47,26.5,108246.0
2015-12-31 12:35:00,26.5,26.5,26.49,26.49,22980.0,26.5,26.5,26.49,26.49,22980.0
2015-12-31 12:40:00,26.49,26.5,26.49,26.49,21330.0,26.49,26.5,26.49,26.49,21330.0
2015-12-31 12:45:00,26.5,26.5,26.48,26.5,58488.0,26.5,26.5,26.48,26.5,58488.0
2015-12-31 12:50:00,26.5,26.53,26.5,26.5,27105.0,26.5,26.53,26.5,26.5,27105.0
2015-12-31 12:55:00,26.52,26.52,26.49,26.49,16545.0,26.52,26.52,26.49,26.49,16545.0
2015-12-31 13:00:00,26.49,26.5,26.47,26.47,14646.0,26.49,26.5,26.47,26.47,14646.0
2015-12-31 13:05:00,26.48,26.48,26.45,26.46,10800.0,26.48,26.48,26.45,26.46,10800.0
2015-12-31 13:10:00,26.46,26.47,26.45,26.47,23895.0,26.46,26.47,26.45,26.47,23895.0
2015-12-31 13:15:00,26.46,26.47,26.44,26.46,26721.0,26.46,26.47,26.44,26.46,26721.0
2015-12-31 13:20:00,26.46,26.47,26.46,26.46,30666.0,26.46,26.47,26.46,26.46,30666.0
2015-12-31 13:25:00,26.46,26.49,26.44,26.48,119367.0,26.46,26.49,26.44,26.48,119367.0
2015-12-31 13:30:00,26.48,26.48,26.45,26.46,37008.0,26.48,26.48,26.45,26.46,37008.0
2015-12-31 13:35:00,26.46,26.5,26.46,26.5,5700.0,26.46,26.5,26.46,26.5,5700.0
2015-12-31 13:40:00,26.5,26.51,26.49,26.51,32397.0,26.5,26.51,26.49,26.51,32397.0
2015-12-31 13:45:00,26.5,26.51,26.49,26.51,11400.0,26.5,26.51,26.49,26.51,11400.0
2015-12-31 13:50:00,26.52,26.54,26.51,26.54,16023.0,26.52,26.54,26.51,26.54,16023.0
2015-12-31 13:55:00,26.54,26.55,26.52,26.54,35688.0,26.54,26.55,26.52,26.54,35688.0
2015-12-31 14:00:00,26.53,26.58,26.53,26.56,31941.0,26.53,26.58,26.53,26.56,31941.0
2015-12-31 14:05:00,26.56,26.56,26.52,26.53,23502.0,26.56,26.56,26.52,26.53,23502.0
2015-12-31 14:10:00,26.54,26.56,26.53,26.56,21855.0,26.54,26.56,26.53,26.56,21855.0
2015-12-31 14:15:00,26.55,26.59,26.55,26.57,28380.0,26.55,26.59,26.55,26.57,28380.0
2015-12-31 14:20:00,26.57,26.58,26.51,26.55,40710.0,26.57,26.58,26.51,26.55,40710.0
2015-12-31 14:25:00,26.55,26.55,26.46,26.48,30000.0,26.55,26.55,26.46,26.48,30000.0
2015-12-31 14:30:00,26.48,26.49,26.47,26.49,23028.0,26.48,26.49,26.47,26.49,23028.0
2015-12-31 14:35:00,26.49,26.5,26.47,26.47,23952.0,26.49,26.5,26.47,26.47,23952.0
2015-12-31 14:40:00,26.46,26.48,26.46,26.47,19419.0,26.46,26.48,26.46,26.47,19419.0
2015-12-31 14:45:00,26.47,26.51,26.47,26.5,12945.0,26.47,26.51,26.47,26.5,12945.0
2015-12-31 14:50:00,26.51,26.51,26.49,26.49,30429.0,26.51,26.51,26.49,26.49,30429.0
2015-12-31 14:55:00,26.49,26.5,26.45,26.45,22707.0,26.49,26.5,26.45,26.45,22707.0
2015-12-31 15:00:00,26.44,26.44,26.41,26.42,13200.0,26.44,26.44,26.41,26.42,13200.0
2015-12-31 15:05:00,26.41,26.41,26.39,26.39,25998.0,26.41,26.41,26.39,26.39,25998.0
2015-12-31 15:10:00,26.39,26.39,26.35,26.36,22830.0,26.39,26.39,26.35,26.36,22830.0
2015-12-31 15:15:00,26.37,26.44,26.37,26.43,18300.0,26.37,26.44,26.37,26.43,18300.0
2015-12-31 15:20:00,26.43,26.46,26.43,26.45,42039.0,26.43,26.46,26.43,26.45,42039.0
2015-12-31 15:25:00,26.46,26.46,26.43,26.43,81201.0,26.46,26.46,26.43,26.43,81201.0
2015-12-31 15:30:00,26.44,26.47,26.44,26.47,40995.0,26.44,26.47,26.44,26.47,40995.0
2015-12-31 15:35:00,26.47,26.48,26.45,26.46,55149.0,26.47,26.48,26.45,26.46,55149.0
2015-12-31 15:40:00,26.46,26.46,26.43,26.44,55920.0,26.46,26.46,26.43,26.44,55920.0
2015-12-31 15:45:00,26.43,26.45,26.42,26.45,84354.0,26.43,26.45,26.42,26.45,84354.0
2015-12-31 15:50:00,26.45,26.45,26.4,26.41,98970.0,26.45,26.45,26.4,26.41,98970.0
2015-12-31 15:55:00,26.41,26.41,26.33,26.33,255753.0,26.41,26.41,26.33,26.33,255753.0
2016-01-04 09:30:00,26.03,26.13,25.84,25.85,444651.0,26.03,26.13,25.84,25.85,444651.0
2016-01-04 09:35:00,25.87,25.87,25.5,25.82,141849.0,25.87,25.87,25.5,25.82,141849.0
2016-01-04 09:40:00,25.83,25.95,25.81,25.94,133101.0,25.83,25.95,25.81,25.94,133101.0
2016-01-04 09:45:00,25.9,25.91,25.78,25.9,409404.0,25.9,25.91,25.78,25.9,409404.0
2016-01-04 09:50:00,25.94,26.14,25.94,25.99,85326.0,25.94,26.14,25.94,25.99,85326.0
2016-01-04 09:55:00,25.99,26.04,25.92,26.01,66804.0,25.99,26.04,25.92,26.01,66804.0
2016-01-04 10:00:00,26.0,26.08,25.94,25.94,70983.0,26.0,26.08,25.94,25.94,70983.0
2016-01-04 10:05:00,25.95,25.95,25.81,25.83,75651.0,25.95,25.95,25.81,25.83,75651.0
2016-01-04 10:10:00,25.84,25.91,25.78,25.78,111003.0,25.84,25.91,25.78,25.78,111003.0
2016-01-04 10:15:00,25.79,25.89,25.78,25.88,61860.0,25.79,25.89,25.78,25.88,61860.0
2016-01-04 10:20:00,25.87,25.95,25.86,25.93,140976.0,25.87,25.95,25.86,25.93,140976.0
2016-01-04 10:25:00,25.93,25.96,25.92,25.93,52440.0,25.93,25.96,25.92,25.93,52440.0
2016-01-04 10:30:00,25.93,25.96,25.92,25.96,75744.0,25.93,25.96,25.92,25.96,75744.0
2016-01-04 10:35:00,25.95,25.98,25.93,25.98,63822.0,25.95,25.98,25.93,25.98,63822.0
2016-01-04 10:40:00,25.97,25.98,25.94,25.98,55854.0,25.97,25.98,25.94,25.98,55854.0
2016-01-04 10:45:00,25.98,25.98,25.96,25.97,76866.0,25.98,25.98,25.96,25.97,76866.0
2016-01-04 10:50:00,25.97,25.99,25.96,25.97,89754.0,25.97,25.99,25.96,25.97,89754.0
2016-01-04 10:55:00,25.96,25.99,25.94,25.99,47307.0,25.96,25.99,25.94,25.99,47307.0
2016-01-04 11:00:00,25.99,25.99,25.95,25.96,55854.0,25.99,25.99,25.95,25.96,55854.0
2016-01-04 11:05:00,25.95,25.96,25.91,25.94,49527.0,25.95,25.96,25.91,25.94,49527.0
2016-01-04 11:10:00,25.93,25.98,25.9,25.98,34248.0,25.93,25.98,25.9,25.98,34248.0
2016-01-04 11:15:00,25.99,26.08,25.99,26.08,49635.0,25.99,26.08,25.99,26.08,49635.0
2016-01-04 11:20:00,26.08,26.2,26.08,26.2,66060.0,26.08,26.2,26.08,26.2,66060.0
2016-01-04 11:25:00,26.19,26.2,26.15,26.17,54801.0,26.19,26.2,26.15,26.17,54801.0
2016-01-04 11:30:00,26.2,26.21,26.18,26.2,46869.0,26.2,26.21,26.18,26.2,46869.0
2016-01-04 11:35:00,26.19,26.28,26.19,26.22,61209.0,26.19,26.28,26.19,26.22,61209.0
2016-01-04 11:40:00,26.21,26.22,26.14,26.14,75426.0,26.21,26.22,26.14,26.14,75426.0
2016-01-04 11:45:00,26.13,26.16,26.11,26.16,60852.0,26.13,26.16,26.11,26.16,60852.0
2016-01-04 11:50:00,26.16,26.19,26.15,26.16,32577.0,26.16,26.19,26.15,26.16,32577.0
2016-01-04 11:55:00,26.14,26.15,26.1,26.13,39909.0,26.14,26.15,26.1,26.13,39909.0
2016-01-04 12:00:00,26.13,26.14,26.09,26.12,34104.0,26.13,26.14,26.09,26.12,34104.0
2016-01-04 12:05:00,26.12,26.15,26.1,26.1,33654.0,26.12,26.15,26.1,26.1,33654.0
2016-01-04 12:10:00,26.09,26.14,26.08,26.12,33351.0,26.09,26.14,26.08,26.12,33351.0
2016-01-04 12:15:00,26.12,26.18,26.11,26.15,34500.0,26.12,26.18,26.11,26.15,34500.0
2016-01-04 12:20:00,26.15,26.15,26.13,26.15,21204.0,26.15,26.15,26.13,26.15,21204.0
2016-01-04 12:25:00,26.15,26.16,26.09,26.09,24360.0,26.15,26.16,26.09,26.09,24360.0
2016-01-04 12:30:00,26.09,26.1,26.06,26.06,30216.0,26.09,26.1,26.06,26.06,30216.0
2016-01-04 12:35:00,26.06,26.17,26.06,26.16,36834.0,26.06,26.17,26.06,26.16,36834.0
2016-01-04 12:40:00,26.17,26.19,26.12,26.16,34173.0,26.17,26.19,26.12,26.16,34173.0
2016-01-04 12:45:00,26.17,26.21,26.14,26.14,35628.0,26.17,26.21,26.14,26.14,35628.0
2016-01-04 12:50:00,26.15,26.18,26.15,26.16,39597.0,26.15,26.18,26.15,26.16,39597.0
2016-01-04 12:55:00,26.17,26.19,26.13,26.15,33258.0,26.17,26.19,26.13,26.15,33258.0
2016-01-04 13:00:00,26.16,26.17,26.14,26.17,89916.0,26.16,26.17,26.14,26.17,89916.0
2016-01-04 13:05:00,26.16,26.18,26.14,26.16,37779.0,26.16,26.18,26.14,26.16,37779.0
2016-01-04 13:10:00,26.16,26.21,26.16,26.18,64773.0,26.16,26.21,26.16,26.18,64773.0
2016-01-04 13:15:00,26.17,26.19,26.14,26.14,52200.0,26.17,26.19,26.14,26.14,52200.0
2016-01-04 13:20:00,26.14,26.15,26.07,26.08,32742.0,26.14,26.15,26.07,26.08,32742.0
2016-01-04 13:25:00,26.07,26.14,26.07,26.14,26937.0,26.07,26.14,26.07,26.14,26937.0
2016-01-04 13:30:00,26.13,26.16,26.1,26.15,91584.0,26.13,26.16,26.1,26.15,91584.0
2016-01-04 13:35:00,26.17,26.19,26.15,26.17,36735.0,26.17,26.19,26.15,26.17,36735.0
2016-01-04 13:40:00,26.17,26.19,26.14,26.17,49227.0,26.17,26.19,26.14,26.17,49227.0
2016-01-04 13:45:00,26.16,26.18,26.15,26.17,42009.0,26.16,26.18,26.15,26.17,42009.0
2016-01-04 13:50:00,26.17,26.19,26.17,26.19,71913.0,26.17,26.19,26.17,26.19,71913.0
2016-01-04 13:55:00,26.19,26.19,26.17,26.17,51306.0,26.19,26.19,26.17,26.17,51306.0
2016-01-04 14:00:00,26.17,26.18,26.14,26.17,103512.0,26.17,26.18,26.14,26.17,103512.0
2016-01-04 14:05:00,26.17,26.23,26.16,26.22,113064.0,26.17,26.23,26.16,26.22,113064.0
2016-01-04 14:10:00,26.21,26.26,26.2,26.22,67005.0,26.21,26.26,26.2,26.22,67005.0
2016-01-04 14:15:00,26.21,26.31,26.2,26.31,105306.0,26.21,26.31,26.2,26.31,105306.0
2016-01-04 14:20:00,26.32,26.34,26.26,26.32,44205.0,26.32,26.34,26.26,26.32,44205.0
2016-01-04 14:25:00,26.32,26.32,26.26,26.28,41400.0,26.32,26.32,26.26,26.28,41400.0
2016-01-04 14:30:00,26.26,26.27,26.18,26.18,48420.0,26.26,26.27,26.18,26.18,48420.0
2016-01-04 14:35:00,26.18,26.18,26.12,26.17,78261.0,26.18,26.18,26.12,26.17,78261.0
2016-01-04 14:40:00,26.18,26.23,26.17,26.2,42351.0,26.18,26.23,26.17,26.2,42351.0
2016-01-04 14:45:00,26.2,26.22,26.18,26.21,76203.0,26.2,26.22,26.18,26.21,76203.0
2016-01-04 14:50:00,26.2,26.24,26.18,26.19,71016.0,26.2,26.24,26.18,26.19,71016.0
2016-01-04 14:55:00,26.2,26.23,26.19,26.2,50592.0,26.2,26.23,26.19,26.2,50592.0
2016-01-04 15:00:00,26.21,26.21,26.16,26.17,60903.0,26.21,26.21,26.16,26.17,60903.0
2016-01-04 15:05:00,26.16,26.19,26.16,26.19,92397.0,26.16,26.19,26.16,26.19,92397.0
2016-01-04 15:10:00,26.19,26.2,26.16,26.2,92022.0,26.19,26.2,26.16,26.2,92022.0
2016-01-04 15:15:00,26.19,26.19,26.16,26.18,94140.0,26.19,26.19,26.16,26.18,94140.0
2016-01-04 15:20:00,26.18,26.18,26.12,26.12,97833.0,26.18,26.18,26.12,26.12,97833.0
2016-01-04 15:25:00,26.12,26.15,26.12,26.12,87129.0,26.12,26.15,26.12,26.12,87129.0
2016-01-04 15:30:00,26.11,26.19,26.11,26.17,101940.0,26.11,26.19,26.11,26.17,101940.0
2016-01-04 15:35:00,26.17,26.17,26.12,26.16,91236.0,26.17,26.17,26.12,26.16,91236.0
2016-01-04 15:40:00,26.16,26.24,26.15,26.23,133176.0,26.16,26.24,26.15,26.23,133176.0
2016-01-04 15:45:00,26.22,26.26,26.2,26.26,151146.0,26.22,26.26,26.2,26.26,151146.0
2016-01-04 15:50:00,26.26,26.28,26.22,26.23,159900.0,26.26,26.28,26.22,26.23,159900.0
2016-01-04 15:55:00,26.24,26.29,26.22,26.29,355152.0,26.24,26.29,26.22,26.29,355152.0
2016-01-05 09:30:00,26.22,26.41,26.14,26.38,151008.0,26.22,26.41,26.14,26.38,151008.0
2016-01-05 09:35:00,26.35,26.41,26.26,26.3,60558.0,26.35,26.41,26.26,26.3,60558.0
2016-01-05 09:40:00,26.33,26.56,26.29,26.53,58815.0,26.33,26.56,26.29,26.53,58815.0
2016-01-05 09:45:00,26.53,26.61,26.49,26.61,36672.0,26.53,26.61,26.49,26.61,36672.0
2016-01-05 09:50:00,26.63,26.64,26.48,26.53,41832.0,26.63,26.64,26.48,26.53,41832.0
2016-01-05 09:55:00,26.54,26.6,26.54,26.58,21624.0,26.54,26.6,26.54,26.58,21624.0
2016-01-05 10:00:00,26.55,26.57,26.46,26.46,39663.0,26.55,26.57,26.46,26.46,39663.0
2016-01-05 10:05:00,26.46,26.48,26.4,26.4,51030.0,26.46,26.48,26.4,26.4,51030.0
2016-01-05 10:10:00,26.4,26.44,26.39,26.43,29319.0,26.4,26.44,26.39,26.43,29319.0
2016-01-05 10:15:00,26.44,26.46,26.41,26.43,27417.0,26.44,26.46,26.41,26.43,27417.0
2016-01-05 10:20:00,26.43,26.43,26.36,26.41,33885.0,26.43,26.43,26.36,26.41,33885.0
2016-01-05 10:25:00,26.4,26.44,26.4,26.42,25050.0,26.4,26.44,26.4,26.42,25050.0
2016-01-05 10:30:00,26.42,26.42,26.39,26.4,45705.0,26.42,26.42,26.39,26.4,45705.0
2016-01-05 10:35:00,26.4,26.47,26.4,26.47,25725.0,26.4,26.47,26.4,26.47,25725.0
2016-01-05 10:40:00,26.47,26.54,26.47,26.51,21021.0,26.47,26.54,26.47,26.51,21021.0
2016-01-05 10:45:00,26.52,26.54,26.48,26.52,36300.0,26.52,26.54,26.48,26.52,36300.0
2016-01-05 10:50:00,26.53,26.58,26.52,26.58,29061.0,26.53,26.58,26.52,26.58,29061.0
2016-01-05 10:55:00,26.59,26.61,26.58,26.6,39972.0,26.59,26.61,26.58,26.6,39972.0
2016-01-05 11:00:00,26.59,26.62,26.57,26.57,29466.0,26.59,26.62,26.57,26.57,29466.0
2016-01-05 11:05:00,26.57,26.61,26.57,26.6,24165.0,26.57,26.61,26.57,26.6,24165.0
2016-01-05 11:10:00,26.6,26.6,26.49,26.5,25290.0,26.6,26.6,26.49,26.5,25290.0
2016-01-05 11:15:00,26.5,26.56,26.5,26.52,24300.0,26.5,26.56,26.5,26.52,24300.0
2016-01-05 11:20:00,26.52,26.55,26.51,26.54,25932.0,26.52,26.55,26.51,26.54,25932.0
2016-01-05 11:25:00,26.55,26.6,26.55,26.59,40410.0,26.55,26.6,26.55,26.59,40410.0
2016-01-05 11:30:00,26.59,26.66,26.59,26.66,28800.0,26.59,26.66,26.59,26.66,28800.0
2016-01-05 11:35:00,26.66,26.72,26.65,26.69,48957.0,26.66,26.72,26.65,26.69,48957.0
2016-01-05 11:40:00,26.68,26.72,26.65,26.66,27417.0,26.68,26.72,26.65,26.66,27417.0
2016-01-05 11:45:00,26.64,26.65,26.6,26.65,20814.0,26.64,26.65,26.6,26.65,20814.0
2016-01-05 11:50:00,26.66,26.66,26.64,26.64,25935.0,26.66,26.66,26.64,26.64,25935.0
2016-01-05 11:55:00,26.65,26.67,26.64,26.65,28164.0,26.65,26.67,26.64,26.65,28164.0
2016-01-05 12:00:00,26.66,26.66,26.61,26.63,33786.0,26.66,26.66,26.61,26.63,33786.0
2016-01-05 12:05:00,26.62,26.63,26.57,26.6,58050.0,26.62,26.63,26.57,26.6,58050.0
2016-01-05 12:10:00,26.61,26.63,26.59,26.6,35319.0,26.61,26.63,26.59,26.6,35319.0
2016-01-05 12:15:00,26.6,26.6,26.51,26.53,40191.0,26.6,26.6,26.51,26.53,40191.0
2016-01-05 12:20:00,26.53,26.59,26.53,26.56,36135.0,26.53,26.59,26.53,26.56,36135.0
2016-01-05 12:25:00,26.57,26.6,26.56,26.59,26268.0,26.57,26.6,26.56,26.59,26268.0
2016-01-05 12:30:00,26.58,26.59,26.57,26.59,27549.0,26.58,26.59,26.57,26.59,27549.0
2016-01-05 12:35:00,26.58,26.61,26.57,26.6,31302.0,26.58,26.61,26.57,26.6,31302.0
2016-01-05 12:40:00,26.61,26.62,26.6,26.6,22947.0,26.61,26.62,26.6,26.6,22947.0
2016-01-05 12:45:00,26.6,26.61,26.59,26.61,27555.0,26.6,26.61,26.59,26.61,27555.0
2016-01-05 12:50:00,26.61,26.64,26.61,26.64,37809.0,26.61,26.64,26.61,26.64,37809.0
2016-01-05 12:55:00,26.64,26.68,26.64,26.67,29412.0,26.64,26.68,26.64,26.67,29412.0
2016-01-05 13:00:00,26.68,26.7,26.66,26.7,33963.0,26.68,26.7,26.66,26.7,33963.0
2016-01-05 13:05:00,26.69,26.71,26.66,26.68,35841.0,26.69,26.71,26.66,26.68,35841.0
2016-01-05 13:10:00,26.67,26.69,26.65,26.65,24066.0,26.67,26.69,26.65,26.65,24066.0
2016-01-05 13:15:00,26.65,26.66,26.62,26.62,30588.0,26.65,26.66,26.62,26.62,30588.0
2016-01-05 13:20:00,26.61,26.61,26.57,26.57,28200.0,26.61,26.61,26.57,26.57,28200.0
2016-01-05 13:25:00,26.57,26.58,26.57,26.57,20838.0,26.57,26.58,26.57,26.57,20838.0
2016-01-05 13:30:00,26.58,26.61,26.57,26.6,32592.0,26.58,26.61,26.57,26.6,32592.0
2016-01-05 13:35:00,26.6,26.61,26.59,26.6,19938.0,26.6,26.61,26.59,26.6,19938.0
2016-01-05 13:40:00,26.6,26.71,26.6,26.7,41277.0,26.6,26.71,26.6,26.7,41277.0
2016-01-05 13:45:00,26.7,26.74,26.7,26.74,29790.0,26.7,26.74,26.7,26.74,29790.0
2016-01-05 13:50:00,26.74,26.77,26.74,26.77,26307.0,26.74,26.77,26.74,26.77,26307.0
2016-01-05 13:55:00,26.78,26.78,26.72,26.73,38715.0,26.78,26.78,26.72,26.73,38715.0
2016-01-05 14:00:00,26.72,26.73,26.67,26.7,39534.0,26.72,26.73,26.67,26.7,39534.0
2016-01-05 14:05:00,26.7,26.7,26.68,26.68,33567.0,26.7,26.7,26.68,26.68,33567.0
2016-01-05 14:10:00,26.68,26.73,26.68,26.72,27762.0,26.68,26.73,26.68,26.72,27762.0
2016-01-05 14:15:00,26.72,26.75,26.71,26.75,30363.0,26.72,26.75,26.71,26.75,30363.0
2016-01-05 14:20:00,26.75,26.82,26.75,26.8,52872.0,26.75,26.82,26.75,26.8,52872.0
2016-01-05 14:25:00,26.8,26.8,26.73,26.74,42120.0,26.8,26.8,26.73,26.74,42120.0
2016-01-05 14:30:00,26.74,26.76,26.74,26.75,39420.0,26.74,26.76,26.74,26.75,39420.0
2016-01-05 14:35:00,26.75,26.76,26.7,26.71,49932.0,26.75,26.76,26.7,26.71,49932.0
2016-01-05 14:40:00,26.71,26.73,26.67,26.68,35520.0,26.71,26.73,26.67,26.68,35520.0
2016-01-05 14:45:00,26.68,26.73,26.68,26.73,27969.0,26.68,26.73,26.68,26.73,27969.0
2016-01-05 14:50:00,26.73,26.77,26.71,26.73,54117.0,26.73,26.77,26.71,26.73,54117.0
2016-01-05 14:55:00,26.73,26.73,26.69,26.7,51861.0,26.73,26.73,26.69,26.7,51861.0
2016-01-05 15:00:00,26.71,26.71,26.65,26.67,52146.0,26.71,26.71,26.65,26.67,52146.0
2016-01-05 15:05:00,26.66,26.68,26.65,26.66,62037.0,26.66,26.68,26.65,26.66,62037.0
2016-01-05 15:10:00,26.66,26.71,26.66,26.71,53136.0,26.66,26.71,26.66,26.71,53136.0
2016-01-05 15:15:00,26.71,26.71,26.67,26.68,71739.0,26.71,26.71,26.67,26.68,71739.0
2016-01-05 15:20:00,26.67,26.67,26.6,26.65,63438.0,26.67,26.67,26.6,26.65,63438.0
2016-01-05 15:25:00,26.65,26.68,26.64,26.67,63852.0,26.65,26.68,26.64,26.67,63852.0
2016-01-05 15:30:00,26.67,26.71,26.66,26.69,69000.0,26.67,26.71,26.66,26.69,69000.0
2016-01-05 15:35:00,26.69,26.7,26.62,26.65,94221.0,26.69,26.7,26.62,26.65,94221.0
2016-01-05 15:40:00,26.65,26.73,26.65,26.72,145203.0,26.65,26.73,26.65,26.72,145203.0
2016-01-05 15:45:00,26.72,26.77,26.67,26.74,198780.0,26.72,26.77,26.67,26.74,198780.0
2016-01-05 15:50:00,26.74,26.74,26.71,26.71,171330.0,26.74,26.74,26.71,26.71,171330.0
2016-01-05 15:55:00,26.71,26.75,26.64,26.68,339783.0,26.71,26.75,26.64,26.68,339783.0
2016-01-06 09:30:00,26.43,26.7,26.28,26.63,187320.0,26.43,26.7,26.28,26.63,187320.0
2016-01-06 09:35:00,26.66,26.71,26.59,26.64,70197.0,26.66,26.71,26.59,26.64,70197.0
2016-01-06 09:40:00,26.63,26.68,26.57,26.63,64488.0,26.63,26.68,26.57,26.63,64488.0
2016-01-06 09:45:00,26.63,26.69,26.58,26.67,77019.0,26.63,26.69,26.58,26.67,77019.0
2016-01-06 09:50:00,26.68,26.72,26.61,26.7,62514.0,26.68,26.72,26.61,26.7,62514.0
2016-01-06 09:55:00,26.7,26.72,26.6,26.71,69510.0,26.7,26.72,26.6,26.71,69510.0
2016-01-06 10:00:00,26.71,26.72,26.63,26.63,57330.0,26.71,26.72,26.63,26.63,57330.0
2016-01-06 10:05:00,26.65,26.67,26.57,26.62,52755.0,26.65,26.67,26.57,26.62,52755.0
2016-01-06 10:10:00,26.62,26.64,26.56,26.64,68181.0,26.62,26.64,26.56,26.64,68181.0
2016-01-06 10:15:00,26.64,26.71,26.64,26.69,33105.0,26.64,26.71,26.64,26.69,33105.0
2016-01-06 10:20:00,26.69,26.83,26.69,26.8,55545.0,26.69,26.83,26.69,26.8,55545.0
2016-01-06 10:25:00,26.8,26.83,26.79,26.81,19101.0,26.8,26.83,26.79,26.81,19101.0
2016-01-06 10:30:00,26.8,26.81,26.66,26.67,28650.0,26.8,26.81,26.66,26.67,28650.0
2016-01-06 10:35:00,26.66,26.67,26.62,26.66,38850.0,26.66,26.67,26.62,26.66,38850.0
2016-01-06 10:40:00,26.66,26.7,26.64,26.66,34056.0,26.66,26.7,26.64,26.66,34056.0
2016-01-06 10:45:00,26.67,26.8,26.66,26.79,53166.0,26.67,26.8,26.66,26.79,53166.0
2016-01-06 10:50:00,26.8,26.8,26.75,26.77,22329.0,26.8,26.8,26.75,26.77,22329.0
2016-01-06 10:55:00,26.77,26.83,26.77,26.82,27150.0,26.77,26.83,26.77,26.82,27150.0
2016-01-06 11:00:00,26.82,26.88,26.82,26.87,44793.0,26.82,26.88,26.82,26.87,44793.0
2016-01-06 11:05:00,26.87,26.87,26.81,26.85,31113.0,26.87,26.87,26.81,26.85,31113.0
2016-01-06 11:10:00,26.84,26.86,26.75,26.77,60570.0,26.84,26.86,26.75,26.77,60570.0
2016-01-06 11:15:00,26.76,26.77,26.7,26.7,74499.0,26.76,26.77,26.7,26.7,74499.0
2016-01-06 11:20:00,26.71,26.79,26.7,26.75,125079.0,26.71,26.79,26.7,26.75,125079.0
2016-01-06 11:25:00,26.76,26.82,26.76,26.82,35850.0,26.76,26.82,26.76,26.82,35850.0
2016-01-06 11:30:00,26.81,26.82,26.77,26.8,18393.0,26.81,26.82,26.77,26.8,18393.0
2016-01-06 11:35:00,26.81,26.81,26.76,26.8,20838.0,26.81,26.81,26.76,26.8,20838.0
2016-01-06 11:40:00,26.82,26.84,26.75,26.75,16071.0,26.82,26.84,26.75,26.75,16071.0
2016-01-06 11:45:00,26.76,26.78,26.74,26.76,12816.0,26.76,26.78,26.74,26.76,12816.0
2016-01-06 11:50:00,26.77,26.78,26.74,26.76,17118.0,26.77,26.78,26.74,26.76,17118.0
2016-01-06 11:55:00,26.75,26.76,26.7,26.7,19020.0,26.75,26.76,26.7,26.7,19020.0
2016-01-06 12:00:00,26.69,26.69,26.66,26.69,25209.0,26.69,26.69,26.66,26.69,25209.0
2016-01-06 12:05:00,26.69,26.72,26.68,26.72,21087.0,26.69,26.72,26.68,26.72,21087.0
2016-01-06 12:10:00,26.73,26.76,26.71,26.76,27675.0,26.73,26.76,26.71,26.76,27675.0
2016-01-06 12:15:00,26.77,26.78,26.73,26.73,22134.0,26.77,26.78,26.73,26.73,22134.0
2016-01-06 12:20:00,26.72,26.73,26.69,26.73,14700.0,26.72,26.73,26.69,26.73,14700.0
2016-01-06 12:25:00,26.74,26.75,26.7,26.74,23850.0,26.74,26.75,26.7,26.74,23850.0
2016-01-06 12:30:00,26.74,26.76,26.71,26.76,75396.0,26.74,26.76,26.71,26.76,75396.0
2016-01-06 12:35:00,26.76,26.93,26.73,26.92,105588.0,26.76,26.93,26.73,26.92,105588.0
2016-01-06 12:40:00,26.92,26.92,26.85,26.91,56259.0,26.92,26.92,26.85,26.91,56259.0
2016-01-06 12:45:00,26.92,27.0,26.9,26.94,59253.0,26.92,27.0,26.9,26.94,59253.0
2016-01-06 12:50:00,26.95,26.99,26.94,26.96,51900.0,26.95,26.99,26.94,26.96,51900.0
2016-01-06 12:55:00,26.95,26.96,26.85,26.85,29835.0,26.95,26.96,26.85,26.85,29835.0
2016-01-06 13:00:00,26.85,26.92,26.84,26.91,53724.0,26.85,26.92,26.84,26.91,53724.0
2016-01-06 13:05:00,26.91,26.92,26.81,26.81,25050.0,26.91,26.92,26.81,26.81,25050.0
2016-01-06 13:10:00,26.8,26.8,26.73,26.78,33459.0,26.8,26.8,26.73,26.78,33459.0
2016-01-06 13:15:00,26.78,26.78,26.74,26.77,23037.0,26.78,26.78,26.74,26.77,23037.0
2016-01-06 13:20:00,26.76,26.8,26.76,26.8,41400.0,26.76,26.8,26.76,26.8,41400.0
2016-01-06 13:25:00,26.8,26.81,26.76,26.8,35175.0,26.8,26.81,26.76,26.8,35175.0
2016-01-06 13:30:00,26.8,26.81,26.78,26.78,23319.0,26.8,26.81,26.78,26.78,23319.0
2016-01-06 13:35:00,26.79,26.88,26.79,26.88,38901.0,26.79,26.88,26.79,26.88,38901.0
2016-01-06 13:40:00,26.87,26.91,26.86,26.9,61344.0,26.87,26.91,26.86,26.9,61344.0
2016-01-06 13:45:00,26.9,26.93,26.85,26.85,43710.0,26.9,26.93,26.85,26.85,43710.0
2016-01-06 13:50:00,26.86,26.9,26.85,26.85,40470.0,26.86,26.9,26.85,26.85,40470.0
2016-01-06 13:55:00,26.83,26.9,26.8,26.8,25473.0,26.83,26.9,26.8,26.8,25473.0
2016-01-06 14:00:00,26.8,26.87,26.77,26.83,52524.0,26.8,26.87,26.77,26.83,52524.0
2016-01-06 14:05:00,26.83,26.86,26.79,26.86,38742.0,26.83,26.86,26.79,26.86,38742.0
2016-01-06 14:10:00,26.85,26.9,26.81,26.88,36261.0,26.85,26.9,26.81,26.88,36261.0
2016-01-06 14:15:00,26.89,26.93,26.88,26.93,54975.0,26.89,26.93,26.88,26.93,54975.0
2016-01-06 14:20:00,26.93,26.97,26.87,26.91,39747.0,26.93,26.97,26.87,26.91,39747.0
2016-01-06 14:25:00,26.9,26.96,26.84,26.9,47241.0,26.9,26.96,26.84,26.9,47241.0
2016-01-06 14:30:00,26.91,26.92,26.84,26.86,51558.0,26.91,26.92,26.84,26.86,51558.0
2016-01-06 14:35:00,26.87,26.91,26.85,26.85,34101.0,26.87,26.91,26.85,26.85,34101.0
2016-01-06 14:40:00,26.85,26.85,26.75,26.78,62247.0,26.85,26.85,26.75,26.78,62247.0
2016-01-06 14:45:00,26.79,26.79,26.7,26.71,57231.0,26.79,26.79,26.7,26.71,57231.0
2016-01-06 14:50:00,26.71,26.75,26.68,26.72,45093.0,26.71,26.75,26.68,26.72,45093.0
2016-01-06 14:55:00,26.71,26.75,26.69,26.73,66654.0,26.71,26.75,26.69,26.73,66654.0
2016-01-06 15:00:00,26.72,26.75,26.67,26.71,55608.0,26.72,26.75,26.67,26.71,55608.0
2016-01-06 15:05:00,26.72,26.79,26.71,26.74,61398.0,26.72,26.79,26.71,26.74,61398.0
2016-01-06 15:10:00,26.74,26.76,26.68,26.75,51963.0,26.74,26.76,26.68,26.75,51963.0
2016-01-06 15:15:00,26.76,26.76,26.69,26.72,58524.0,26.76,26.76,26.69,26.72,58524.0
2016-01-06 15:20:00,26.72,26.81,26.7,26.8,68067.0,26.72,26.81,26.7,26.8,68067.0
2016-01-06 15:25:00,26.79,26.84,26.76,26.81,67851.0,26.79,26.84,26.76,26.81,67851.0
2016-01-06 15:30:00,26.81,26.85,26.79,26.84,75555.0,26.81,26.85,26.79,26.84,75555.0
2016-01-06 15:35:00,26.84,26.85,26.81,26.84,82515.0,26.84,26.85,26.81,26.84,82515.0
2016-01-06 15:40:00,26.83,26.84,26.79,26.83,87537.0,26.83,26.84,26.79,26.83,87537.0
2016-01-06 15:45:00,26.83,26.83,26.77,26.8,130716.0,26.83,26.83,26.77,26.8,130716.0
2016-01-06 15:50:00,26.81,26.81,26.72,26.78,139515.0,26.81,26.81,26.72,26.78,139515.0
2016-01-06 15:55:00,26.77,26.83,26.74,26.81,233130.0,26.77,26.83,26.74,26.81,233130.0
2016-01-07 09:30:00,26.46,26.46,26.27,26.36,94185.0,26.46,26.46,26.27,26.36,94185.0
2016-01-07 09:35:00,26.36,26.43,26.31,26.37,48033.0,26.36,26.43,26.31,26.37,48033.0
2016-01-07 09:40:00,26.38,26.38,26.25,26.35,42345.0,26.38,26.38,26.25,26.35,42345.0
2016-01-07 09:45:00,26.32,26.35,26.23,26.27,73251.0,26.32,26.35,26.23,26.27,73251.0
2016-01-07 09:50:00,26.33,26.36,26.3,26.32,43530.0,26.33,26.36,26.3,26.32,43530.0
2016-01-07 09:55:00,26.33,26.36,26.22,26.24,55068.0,26.33,26.36,26.22,26.24,55068.0
2016-01-07 10:00:00,26.24,26.29,26.2,26.2,50181.0,26.24,26.29,26.2,26.2,50181.0
2016-01-07 10:05:00,26.19,26.22,26.15,26.16,83313.0,26.19,26.22,26.15,26.16,83313.0
2016-01-07 10:10:00,26.16,26.25,26.16,26.24,51474.0,26.16,26.25,26.16,26.24,51474.0
2016-01-07 10:15:00,26.24,26.29,26.22,26.28,28800.0,26.24,26.29,26.22,26.28,28800.0
2016-01-07 10:20:00,26.29,26.3,26.17,26.2,77988.0,26.29,26.3,26.17,26.2,77988.0
2016-01-07 10:25:00,26.2,26.25,26.19,26.25,24882.0,26.2,26.25,26.19,26.25,24882.0
2016-01-07 10:30:00,26.25,26.3,26.23,26.3,40926.0,26.25,26.3,26.23,26.3,40926.0
2016-01-07 10:35:00,26.28,26.3,26.26,26.29,34518.0,26.28,26.3,26.26,26.29,34518.0
2016-01-07 10:40:00,26.28,26.29,26.24,26.24,20985.0,26.28,26.29,26.24,26.24,20985.0
2016-01-07 10:45:00,26.24,26.25,26.22,26.24,23676.0,26.24,26.25,26.22,26.24,23676.0
2016-01-07 10:50:00,26.25,26.26,26.21,26.23,25911.0,26.25,26.26,26.21,26.23,25911.0
2016-01-07 10:55:00,26.23,26.26,26.2,26.23,67794.0,26.23,26.26,26.2,26.23,67794.0
2016-01-07 11:00:00,26.23,26.27,26.2,26.22,41853.0,26.23,26.27,26.2,26.22,41853.0
2016-01-07 11:05:00,26.22,26.22,26.14,26.15,35946.0,26.22,26.22,26.14,26.15,35946.0
2016-01-07 11:10:00,26.14,26.28,26.14,26.17,75885.0,26.14,26.28,26.14,26.17,75885.0
2016-01-07 11:15:00,26.15,26.19,26.13,26.14,37122.0,26.15,26.19,26.13,26.14,37122.0
2016-01-07 11:20:00,26.15,26.19,26.09,26.11,65745.0,26.15,26.19,26.09,26.11,65745.0
2016-01-07 11:25:00,26.11,26.2,26.11,26.18,30810.0,26.11,26.2,26.11,26.18,30810.0
2016-01-07 11:30:00,26.17,26.23,26.16,26.18,36519.0,26.17,26.23,26.16,26.18,36519.0
2016-01-07 11:35:00,26.19,26.19,26.15,26.17,29496.0,26.19,26.19,26.15,26.17,29496.0
2016-01-07 11:40:00,26.17,26.28,26.15,26.27,38526.0,26.17,26.28,26.15,26.27,38526.0
2016-01-07 11:45:00,26.25,26.25,26.16,26.2,49395.0,26.25,26.25,26.16,26.2,49395.0
2016-01-07 11:50:00,26.2,26.27,26.2,26.27,42000.0,26.2,26.27,26.2,26.27,42000.0
2016-01-07 11:55:00,26.25,26.25,26.16,26.18,55962.0,26.25,26.25,26.16,26.18,55962.0
2016-01-07 12:00:00,26.16,26.25,26.15,26.23,25422.0,26.16,26.25,26.15,26.23,25422.0
2016-01-07 12:05:00,26.21,26.21,26.16,26.17,14877.0,26.21,26.21,26.16,26.17,14877.0
2016-01-07 12:10:00,26.18,26.19,26.15,26.16,22989.0,26.18,26.19,26.15,26.16,22989.0
2016-01-07 12:15:00,26.16,26.18,26.13,26.16,22002.0,26.16,26.18,26.13,26.16,22002.0
2016-01-07 12:20:00,26.16,26.17,26.11,26.11,17124.0,26.16,26.17,26.11,26.11,17124.0
2016-01-07 12:25:00,26.1,26.14,26.05,26.08,24510.0,26.1,26.14,26.05,26.08,24510.0
2016-01-07 12:30:00,26.07,26.12,26.05,26.12,20691.0,26.07,26.12,26.05,26.12,20691.0
2016-01-07 12:35:00,26.1,26.1,26.02,26.02,27234.0,26.1,26.1,26.02,26.02,27234.0
2016-01-07 12:40:00,26.02,26.07,26.02,26.03,23727.0,26.02,26.07,26.02,26.03,23727.0
2016-01-07 12:45:00,26.03,26.09,26.03,26.08,19818.0,26.03,26.09,26.03,26.08,19818.0
2016-01-07 12:50:00,26.08,26.09,26.06,26.06,14739.0,26.08,26.09,26.06,26.06,14739.0
2016-01-07 12:55:00,26.07,26.12,26.05,26.11,49599.0,26.07,26.12,26.05,26.11,49599.0
2016-01-07 13:00:00,26.09,26.1,26.05,26.08,44403.0,26.09,26.1,26.05,26.08,44403.0
2016-01-07 13:05:00,26.07,26.11,25.99,26.01,62391.0,26.07,26.11,25.99,26.01,62391.0
2016-01-07 13:10:00,25.99,25.99,25.91,25.94,52713.0,25.99,25.99,25.91,25.94,52713.0
2016-01-07 13:15:00,25.94,25.94,25.91,25.92,16350.0,25.94,25.94,25.91,25.92,16350.0
2016-01-07 13:20:00,25.91,25.91,25.83,25.86,40422.0,25.91,25.91,25.83,25.86,40422.0
2016-01-07 13:25:00,25.87,25.91,25.87,25.87,28761.0,25.87,25.91,25.87,25.87,28761.0
2016-01-07 13:30:00,25.86,25.87,25.81,25.83,32037.0,25.86,25.87,25.81,25.83,32037.0
2016-01-07 13:35:00,25.83,25.85,25.77,25.8,39468.0,25.83,25.85,25.77,25.8,39468.0
2016-01-07 13:40:00,25.8,25.92,25.77,25.89,48060.0,25.8,25.92,25.77,25.89,48060.0
2016-01-07 13:45:00,25.87,25.87,25.79,25.79,36111.0,25.87,25.87,25.79,25.79,36111.0
2016-01-07 13:50:00,25.79,25.88,25.78,25.86,112020.0,25.79,25.88,25.78,25.86,112020.0
2016-01-07 13:55:00,25.86,25.86,25.76,25.76,38058.0,25.86,25.86,25.76,25.76,38058.0
2016-01-07 14:00:00,25.76,25.78,25.69,25.7,94263.0,25.76,25.78,25.69,25.7,94263.0
2016-01-07 14:05:00,25.7,25.73,25.68,25.7,43848.0,25.7,25.73,25.68,25.7,43848.0
2016-01-07 14:10:00,25.71,25.75,25.66,25.73,79371.0,25.71,25.75,25.66,25.73,79371.0
2016-01-07 14:15:00,25.73,25.74,25.7,25.73,68769.0,25.73,25.74,25.7,25.73,68769.0
2016-01-07 14:20:00,25.73,25.76,25.72,25.76,70827.0,25.73,25.76,25.72,25.76,70827.0
2016-01-07 14:25:00,25.76,25.77,25.7,25.7,85938.0,25.76,25.77,25.7,25.7,85938.0
2016-01-07 14:30:00,25.7,25.72,25.6,25.63,89829.0,25.7,25.72,25.6,25.63,89829.0
2016-01-07 14:35:00,25.63,25.73,25.63,25.71,82743.0,25.63,25.73,25.63,25.71,82743.0
2016-01-07 14:40:00,25.71,25.8,25.7,25.78,79473.0,25.71,25.8,25.7,25.78,79473.0
2016-01-07 14:45:00,25.78,25.86,25.75,25.86,104142.0,25.78,25.86,25.75,25.86,104142.0
2016-01-07 14:50:00,25.87,25.87,25.82,25.82,69948.0,25.87,25.87,25.82,25.82,69948.0
2016-01-07 14:55:00,25.82,25.89,25.75,25.75,75621.0,25.82,25.89,25.75,25.75,75621.0
2016-01-07 15:00:00,25.75,25.85,25.75,25.84,198516.0,25.75,25.85,25.75,25.84,198516.0
2016-01-07 15:05:00,25.84,25.85,25.83,25.85,83403.0,25.84,25.85,25.83,25.85,83403.0
2016-01-07 15:10:00,25.84,25.87,25.82,25.84,99945.0,25.84,25.87,25.82,25.84,99945.0
2016-01-07 15:15:00,25.84,25.88,25.83,25.87,95181.0,25.84,25.88,25.83,25.87,95181.0
2016-01-07 15:20:00,25.87,25.91,25.83,25.88,104154.0,25.87,25.91,25.83,25.88,104154.0
2016-01-07 15:25:00,25.86,25.86,25.76,25.79,108108.0,25.86,25.86,25.76,25.79,108108.0
2016-01-07 15:30:00,25.79,25.95,25.79,25.92,158439.0,25.79,25.95,25.79,25.92,158439.0
2016-01-07 15:35:00,25.91,25.95,25.89,25.93,129381.0,25.91,25.95,25.89,25.93,129381.0
2016-01-07 15:40:00,25.93,25.97,25.88,25.88,187410.0,25.93,25.97,25.88,25.88,187410.0
2016-01-07 15:45:00,25.87,25.98,25.84,25.97,297135.0,25.87,25.98,25.84,25.97,297135.0
2016-01-07 15:50:00,25.97,25.97,25.88,25.93,330657.0,25.97,25.97,25.88,25.93,330657.0
2016-01-07 15:55:00,25.93,25.95,25.85,25.85,524346.0,25.93,25.95,25.85,25.85,524346.0
2016-01-08 09:30:00,25.77,26.04,25.67,26.04,159123.0,25.77,26.04,25.67,26.04,159123.0
2016-01-08 09:35:00,25.98,26.19,25.96,26.13,77094.0,25.98,26.19,25.96,26.13,77094.0
2016-01-08 09:40:00,26.12,26.14,26.03,26.03,36300.0,26.12,26.14,26.03,26.03,36300.0
2016-01-08 09:45:00,26.03,26.03,25.95,25.95,28425.0,26.03,26.03,25.95,25.95,28425.0
2016-01-08 09:50:00,25.94,25.99,25.89,25.95,39942.0,25.94,25.99,25.89,25.95,39942.0
2016-01-08 09:55:00,25.96,25.96,25.88,25.94,21837.0,25.96,25.96,25.88,25.94,21837.0
2016-01-08 10:00:00,25.94,25.94,25.83,25.84,53814.0,25.94,25.94,25.83,25.84,53814.0
2016-01-08 10:05:00,25.86,25.91,25.83,25.86,26790.0,25.86,25.91,25.83,25.86,26790.0
2016-01-08 10:10:00,25.85,25.86,25.77,25.78,40686.0,25.85,25.86,25.77,25.78,40686.0
2016-01-08 10:15:00,25.78,25.79,25.73,25.75,51666.0,25.78,25.79,25.73,25.75,51666.0
2016-01-08 10:20:00,25.76,25.79,25.74,25.78,29694.0,25.76,25.79,25.74,25.78,29694.0
2016-01-08 10:25:00,25.78,25.81,25.73,25.79,54018.0,25.78,25.81,25.73,25.79,54018.0
2016-01-08 10:30:00,25.79,25.82,25.76,25.77,70203.0,25.79,25.82,25.76,25.77,70203.0
2016-01-08 10:35:00,25.78,25.78,25.7,25.71,30900.0,25.78,25.78,25.7,25.71,30900.0
2016-01-08 10:40:00,25.7,25.71,25.64,25.64,47799.0,25.7,25.71,25.64,25.64,47799.0
2016-01-08 10:45:00,25.65,25.7,25.63,25.68,45534.0,25.65,25.7,25.63,25.68,45534.0
2016-01-08 10:50:00,25.68,25.68,25.54,25.54,45201.0,25.68,25.68,25.54,25.54,45201.0
2016-01-08 10:55:00,25.53,25.62,25.53,25.61,30600.0,25.53,25.62,25.53,25.61,30600.0
2016-01-08 11:00:00,25.62,25.68,25.61,25.66,45165.0,25.62,25.68,25.61,25.66,45165.0
2016-01-08 11:05:00,25.66,25.69,25.64,25.69,27720.0,25.66,25.69,25.64,25.69,27720.0
2016-01-08 11:10:00,25.69,25.69,25.6,25.61,28770.0,25.69,25.69,25.6,25.61,28770.0
2016-01-08 11:15:00,25.61,25.61,25.56,25.56,25734.0,25.61,25.61,25.56,25.56,25734.0
2016-01-08 11:20:00,25.58,25.59,25.55,25.59,19512.0,25.58,25.59,25.55,25.59,19512.0
2016-01-08 11:25:00,25.58,25.58,25.48,25.48,37551.0,25.58,25.58,25.48,25.48,37551.0
2016-01-08 11:30:00,25.48,25.49,25.42,25.43,38844.0,25.48,25.49,25.42,25.43,38844.0
2016-01-08 11:35:00,25.42,25.44,25.4,25.44,51348.0,25.42,25.44,25.4,25.44,51348.0
2016-01-08 11:40:00,25.44,25.46,25.39,25.46,23598.0,25.44,25.46,25.39,25.46,23598.0
2016-01-08 11:45:00,25.46,25.46,25.41,25.42,26976.0,25.46,25.46,25.41,25.42,26976.0
2016-01-08 11:50:00,25.42,25.42,25.36,25.38,74292.0,25.42,25.42,25.36,25.38,74292.0
2016-01-08 11:55:00,25.39,25.46,25.38,25.44,88005.0,25.39,25.46,25.38,25.44,88005.0
2016-01-08 12:00:00,25.45,25.51,25.44,25.5,28323.0,25.45,25.51,25.44,25.5,28323.0
2016-01-08 12:05:00,25.52,25.57,25.51,25.56,31233.0,25.52,25.57,25.51,25.56,31233.0
2016-01-08 12:10:00,25.56,25.58,25.55,25.58,15900.0,25.56,25.58,25.55,25.58,15900.0
2016-01-08 12:15:00,25.58,25.58,25.51,25.56,85032.0,25.58,25.58,25.51,25.56,85032.0
2016-01-08 12:20:00,25.56,25.61,25.54,25.58,34836.0,25.56,25.61,25.54,25.58,34836.0
2016-01-08 12:25:00,25.59,25.61,25.57,25.6,14100.0,25.59,25.61,25.57,25.6,14100.0
2016-01-08 12:30:00,25.59,25.59,25.52,25.52,33570.0,25.59,25.59,25.52,25.52,33570.0
2016-01-08 12:35:00,25.52,25.52,25.48,25.49,43368.0,25.52,25.52,25.48,25.49,43368.0
2016-01-08 12:40:00,25.49,25.52,25.47,25.48,22257.0,25.49,25.52,25.47,25.48,22257.0
2016-01-08 12:45:00,25.48,25.48,25.43,25.44,40887.0,25.48,25.48,25.43,25.44,40887.0
2016-01-08 12:50:00,25.44,25.48,25.4,25.48,18000.0,25.44,25.48,25.4,25.48,18000.0
2016-01-08 12:55:00,25.47,25.5,25.46,25.46,28074.0,25.47,25.5,25.46,25.46,28074.0
2016-01-08 13:00:00,25.46,25.5,25.45,25.48,28410.0,25.46,25.5,25.45,25.48,28410.0
2016-01-08 13:05:00,25.48,25.48,25.4,25.43,38316.0,25.48,25.48,25.4,25.43,38316.0
2016-01-08 13:10:00,25.42,25.44,25.4,25.41,35592.0,25.42,25.44,25.4,25.41,35592.0
2016-01-08 13:15:00,25.41,25.42,25.39,25.41,22800.0,25.41,25.42,25.39,25.41,22800.0
2016-01-08 13:20:00,25.41,25.41,25.36,25.36,24981.0,25.41,25.41,25.36,25.36,24981.0
2016-01-08 13:25:00,25.36,25.37,25.31,25.35,58968.0,25.36,25.37,25.31,25.35,58968.0
2016-01-08 13:30:00,25.36,25.41,25.36,25.38,29682.0,25.36,25.41,25.36,25.38,29682.0
2016-01-08 13:35:00,25.39,25.45,25.37,25.45,32025.0,25.39,25.45,25.37,25.45,32025.0
2016-01-08 13:40:00,25.45,25.53,25.45,25.52,54789.0,25.45,25.53,25.45,25.52,54789.0
2016-01-08 13:45:00,25.53,25.53,25.47,25.48,36048.0,25.53,25.53,25.47,25.48,36048.0
2016-01-08 13:50:00,25.48,25.49,25.47,25.48,20247.0,25.48,25.49,25.47,25.48,20247.0
2016-01-08 13:55:00,25.49,25.49,25.42,25.42,21492.0,25.49,25.49,25.42,25.42,21492.0
2016-01-08 14:00:00,25.42,25.45,25.41,25.44,23040.0,25.42,25.45,25.41,25.44,23040.0
2016-01-08 14:05:00,25.44,25.44,25.4,25.4,20280.0,25.44,25.44,25.4,25.4,20280.0
2016-01-08 14:10:00,25.39,25.39,25.33,25.36,37482.0,25.39,25.39,25.33,25.36,37482.0
2016-01-08 14:15:00,25.36,25.36,25.33,25.36,51222.0,25.36,25.36,25.33,25.36,51222.0
2016-01-08 14:20:00,25.35,25.36,25.3,25.31,30840.0,25.35,25.36,25.3,25.31,30840.0
2016-01-08 14:25:00,25.29,25.34,25.27,25.34,78219.0,25.29,25.34,25.27,25.34,78219.0
2016-01-08 14:30:00,25.33,25.41,25.32,25.41,43806.0,25.33,25.41,25.32,25.41,43806.0
2016-01-08 14:35:00,25.42,25.42,25.38,25.39,41850.0,25.42,25.42,25.38,25.39,41850.0
2016-01-08 14:40:00,25.39,25.5,25.36,25.49,57609.0,25.39,25.5,25.36,25.49,57609.0
2016-01-08 14:45:00,25.49,25.55,25.47,25.55,32172.0,25.49,25.55,25.47,25.55,32172.0
2016-01-08 14:50:00,25.55,25.56,25.49,25.51,36300.0,25.55,25.56,25.49,25.51,36300.0
2016-01-08 14:55:00,25.53,25.54,25.45,25.47,32523.0,25.53,25.54,25.45,25.47,32523.0
2016-01-08 15:00:00,25.47,25.5,25.44,25.49,29439.0,25.47,25.5,25.44,25.49,29439.0
2016-01-08 15:05:00,25.49,25.49,25.46,25.48,29250.0,25.49,25.49,25.46,25.48,29250.0
2016-01-08 15:10:00,25.48,25.49,25.43,25.45,42342.0,25.48,25.49,25.43,25.45,42342.0
2016-01-08 15:15:00,25.45,25.48,25.43,25.44,46350.0,25.45,25.48,25.43,25.44,46350.0
2016-01-08 15:20:00,25.44,25.45,25.41,25.44,44541.0,25.44,25.45,25.41,25.44,44541.0
2016-01-08 15:25:00,25.44,25.47,25.37,25.39,92448.0,25.44,25.47,25.37,25.39,92448.0
2016-01-08 15:30:00,25.38,25.38,25.32,25.36,116253.0,25.38,25.38,25.32,25.36,116253.0
2016-01-08 15:35:00,25.35,25.42,25.32,25.38,97557.0,25.35,25.42,25.32,25.38,97557.0
2016-01-08 15:40:00,25.37,25.41,25.33,25.38,121710.0,25.37,25.41,25.33,25.38,121710.0
2016-01-08 15:45:00,25.38,25.38,25.32,25.35,178491.0,25.38,25.38,25.32,25.35,178491.0
2016-01-08 15:50:00,25.35,25.39,25.3,25.3,274410.0,25.35,25.39,25.3,25.3,274410.0
2016-01-08 15:55:00,25.3,25.38,25.3,25.35,365367.0,25.3,25.38,25.3,25.35,365367.0
2016-01-11 09:30:00,25.55,25.77,25.39,25.76,110553.0,25.55,25.77,25.39,25.76,110553.0
2016-01-11 09:35:00,25.76,25.79,25.46,25.56,77841.0,25.76,25.79,25.46,25.56,77841.0
2016-01-11 09:40:00,25.58,25.65,25.57,25.59,14844.0,25.58,25.65,25.57,25.59,14844.0
2016-01-11 09:45:00,25.58,25.58,25.42,25.44,17556.0,25.58,25.58,25.42,25.44,17556.0
2016-01-11 09:50:00,25.41,25.41,25.35,25.35,25041.0,25.41,25.41,25.35,25.35,25041.0
2016-01-11 09:55:00,25.32,25.32,25.28,25.3,20481.0,25.32,25.32,25.28,25.3,20481.0
2016-01-11 10:00:00,25.3,25.37,25.28,25.35,47904.0,25.3,25.37,25.28,25.35,47904.0
2016-01-11 10:05:00,25.35,25.46,25.35,25.45,68550.0,25.35,25.46,25.35,25.45,68550.0
2016-01-11 10:10:00,25.46,25.47,25.41,25.46,59748.0,25.46,25.47,25.41,25.46,59748.0
2016-01-11 10:15:00,25.44,25.45,25.39,25.43,122511.0,25.44,25.45,25.39,25.43,122511.0
2016-01-11 10:20:00,25.43,25.48,25.41,25.45,51969.0,25.43,25.48,25.41,25.45,51969.0
2016-01-11 10:25:00,25.46,25.53,25.43,25.5,75012.0,25.46,25.53,25.43,25.5,75012.0
2016-01-11 10:30:00,25.51,25.54,25.48,25.54,32394.0,25.51,25.54,25.48,25.54,32394.0
2016-01-11 10:35:00,25.55,25.61,25.53,25.6,65394.0,25.55,25.61,25.53,25.6,65394.0
2016-01-11 10:40:00,25.6,25.67,25.57,25.67,151587.0,25.6,25.67,25.57,25.67,151587.0
2016-01-11 10:45:00,25.66,25.66,25.62,25.63,71307.0,25.66,25.66,25.62,25.63,71307.0
2016-01-11 10:50:00,25.64,25.64,25.53,25.55,23700.0,25.64,25.64,25.53,25.55,23700.0
2016-01-11 10:55:00,25.55,25.56,25.46,25.5,69366.0,25.55,25.56,25.46,25.5,69366.0
2016-01-11 11:00:00,25.49,25.52,25.48,25.5,61173.0,25.49,25.52,25.48,25.5,61173.0
2016-01-11 11:05:00,25.5,25.5,25.45,25.46,66585.0,25.5,25.5,25.45,25.46,66585.0
2016-01-11 11:10:00,25.46,25.47,25.42,25.46,42594.0,25.46,25.47,25.42,25.46,42594.0
2016-01-11 11:15:00,25.45,25.55,25.44,25.53,33900.0,25.45,25.55,25.44,25.53,33900.0
2016-01-11 11:20:00,25.52,25.52,25.47,25.48,27555.0,25.52,25.52,25.47,25.48,27555.0
2016-01-11 11:25:00,25.48,25.5,25.46,25.48,71250.0,25.48,25.5,25.46,25.48,71250.0
2016-01-11 11:30:00,25.48,25.48,25.43,25.45,76014.0,25.48,25.48,25.43,25.45,76014.0
2016-01-11 11:35:00,25.46,25.54,25.46,25.52,32121.0,25.46,25.54,25.46,25.52,32121.0
2016-01-11 11:40:00,25.54,25.63,25.54,25.54,22104.0,25.54,25.63,25.54,25.54,22104.0
2016-01-11 11:45:00,25.56,25.59,25.54,25.56,27504.0,25.56,25.59,25.54,25.56,27504.0
2016-01-11 11:50:00,25.56,25.59,25.55,25.57,27129.0,25.56,25.59,25.55,25.57,27129.0
2016-01-11 11:55:00,25.57,25.59,25.53,25.53,15894.0,25.57,25.59,25.53,25.53,15894.0
2016-01-11 12:00:00,25.54,25.54,25.49,25.51,30453.0,25.54,25.54,25.49,25.51,30453.0
2016-01-11 12:05:00,25.51,25.53,25.49,25.51,20496.0,25.51,25.53,25.49,25.51,20496.0
2016-01-11 12:10:00,25.5,25.54,25.49,25.49,36429.0,25.5,25.54,25.49,25.49,36429.0
2016-01-11 12:15:00,25.49,25.52,25.49,25.5,40260.0,25.49,25.52,25.49,25.5,40260.0
2016-01-11 12:20:00,25.5,25.52,25.48,25.5,88941.0,25.5,25.52,25.48,25.5,88941.0
2016-01-11 12:25:00,25.49,25.52,25.48,25.5,76623.0,25.49,25.52,25.48,25.5,76623.0
2016-01-11 12:30:00,25.5,25.52,25.49,25.51,44307.0,25.5,25.52,25.49,25.51,44307.0
2016-01-11 12:35:00,25.51,25.55,25.47,25.47,23382.0,25.51,25.55,25.47,25.47,23382.0
2016-01-11 12:40:00,25.45,25.51,25.42,25.51,25017.0,25.45,25.51,25.42,25.51,25017.0
2016-01-11 12:45:00,25.49,25.5,25.47,25.47,11799.0,25.49,25.5,25.47,25.47,11799.0
2016-01-11 12:50:00,25.46,25.49,25.44,25.44,29364.0,25.46,25.49,25.44,25.44,29364.0
2016-01-11 12:55:00,25.45,25.5,25.44,25.47,24000.0,25.45,25.5,25.44,25.47,24000.0
2016-01-11 13:00:00,25.47,25.52,25.45,25.51,21384.0,25.47,25.52,25.45,25.51,21384.0
2016-01-11 13:05:00,25.5,25.5,25.44,25.46,24015.0,25.5,25.5,25.44,25.46,24015.0
2016-01-11 13:10:00,25.46,25.47,25.42,25.45,47034.0,25.46,25.47,25.42,25.45,47034.0
2016-01-11 13:15:00,25.45,25.45,25.41,25.42,71550.0,25.45,25.45,25.41,25.42,71550.0
2016-01-11 13:20:00,25.42,25.46,25.42,25.44,48480.0,25.42,25.46,25.42,25.44,48480.0
2016-01-11 13:25:00,25.43,25.45,25.31,25.32,43506.0,25.43,25.45,25.31,25.32,43506.0
2016-01-11 13:30:00,25.31,25.36,25.3,25.32,12393.0,25.31,25.36,25.3,25.32,12393.0
2016-01-11 13:35:00,25.32,25.33,25.27,25.31,28320.0,25.32,25.33,25.27,25.31,28320.0
2016-01-11 13:40:00,25.31,25.34,25.27,25.27,48627.0,25.31,25.34,25.27,25.27,48627.0
2016-01-11 13:45:00,25.28,25.28,25.18,25.2,29604.0,25.28,25.28,25.18,25.2,29604.0
2016-01-11 13:50:00,25.2,25.24,25.18,25.24,96540.0,25.2,25.24,25.18,25.24,96540.0
2016-01-11 13:55:00,25.25,25.27,25.23,25.23,35256.0,25.25,25.27,25.23,25.23,35256.0
2016-01-11 14:00:00,25.24,25.32,25.21,25.32,37917.0,25.24,25.32,25.21,25.32,37917.0
2016-01-11 14:05:00,25.31,25.4,25.31,25.38,32040.0,25.31,25.4,25.31,25.38,32040.0
2016-01-11 14:10:00,25.38,25.43,25.38,25.42,110775.0,25.38,25.43,25.38,25.42,110775.0
2016-01-11 14:15:00,25.42,25.45,25.41,25.44,40149.0,25.42,25.45,25.41,25.44,40149.0
2016-01-11 14:20:00,25.42,25.46,25.41,25.44,23808.0,25.42,25.46,25.41,25.44,23808.0
2016-01-11 14:25:00,25.44,25.47,25.41,25.46,45039.0,25.44,25.47,25.41,25.46,45039.0
2016-01-11 14:30:00,25.47,25.5,25.45,25.47,62871.0,25.47,25.5,25.45,25.47,62871.0
2016-01-11 14:35:00,25.47,25.48,25.42,25.47,19626.0,25.47,25.48,25.42,25.47,19626.0
2016-01-11 14:40:00,25.47,25.5,25.42,25.47,28629.0,25.47,25.5,25.42,25.47,28629.0
2016-01-11 14:45:00,25.45,25.45,25.42,25.44,45906.0,25.45,25.45,25.42,25.44,45906.0
2016-01-11 14:50:00,25.42,25.44,25.37,25.37,50124.0,25.42,25.44,25.37,25.37,50124.0
2016-01-11 14:55:00,25.37,25.42,25.37,25.42,123207.0,25.37,25.42,25.37,25.42,123207.0
2016-01-11 15:00:00,25.43,25.45,25.42,25.44,32034.0,25.43,25.45,25.42,25.44,32034.0
2016-01-11 15:05:00,25.43,25.46,25.41,25.42,139611.0,25.43,25.46,25.41,25.42,139611.0
2016-01-11 15:10:00,25.41,25.41,25.36,25.36,174462.0,25.41,25.41,25.36,25.36,174462.0
2016-01-11 15:15:00,25.37,25.37,25.29,25.31,140724.0,25.37,25.37,25.29,25.31,140724.0
2016-01-11 15:20:00,25.31,25.4,25.3,25.4,144384.0,25.31,25.4,25.3,25.4,144384.0
2016-01-11 15:25:00,25.4,25.48,25.38,25.42,189771.0,25.4,25.48,25.38,25.42,189771.0
2016-01-11 15:30:00,25.42,25.46,25.4,25.43,169188.0,25.42,25.46,25.4,25.43,169188.0
2016-01-11 15:35:00,25.45,25.45,25.38,25.41,143295.0,25.45,25.45,25.38,25.41,143295.0
2016-01-11 15:40:00,25.42,25.44,25.38,25.42,99891.0,25.42,25.44,25.38,25.42,99891.0
2016-01-11 15:45:00,25.42,25.45,25.35,25.38,122160.0,25.42,25.45,25.35,25.38,122160.0
2016-01-11 15:50:00,25.38,25.4,25.34,25.35,253725.0,25.38,25.4,25.34,25.35,253725.0
2016-01-11 15:55:00,25.36,25.36,25.3,25.31,465591.0,25.36,25.36,25.3,25.31,465591.0
2016-01-12 09:30:00,25.5,25.55,25.44,25.53,214623.0,25.5,25.55,25.44,25.53,214623.0
2016-01-12 09:35:00,25.55,25.64,25.52,25.64,329097.0,25.55,25.64,25.52,25.64,329097.0
2016-01-12 09:40:00,25.64,25.78,25.61,25.77,40890.0,25.64,25.78,25.61,25.77,40890.0
2016-01-12 09:45:00,25.77,25.84,25.72,25.73,209850.0,25.77,25.84,25.72,25.73,209850.0
2016-01-12 09:50:00,25.73,25.77,25.69,25.75,30036.0,25.73,25.77,25.69,25.75,30036.0
2016-01-12 09:55:00,25.73,25.77,25.64,25.65,18690.0,25.73,25.77,25.64,25.65,18690.0
2016-01-12 10:00:00,25.64,25.7,25.61,25.67,35691.0,25.64,25.7,25.61,25.67,35691.0
2016-01-12 10:05:00,25.67,25.73,25.66,25.67,204561.0,25.67,25.73,25.66,25.67,204561.0
2016-01-12 10:10:00,25.68,25.78,25.68,25.71,40368.0,25.68,25.78,25.68,25.71,40368.0
2016-01-12 10:15:00,25.69,25.71,25.64,25.7,59442.0,25.69,25.71,25.64,25.7,59442.0
2016-01-12 10:20:00,25.69,25.71,25.67,25.68,36216.0,25.69,25.71,25.67,25.68,36216.0
2016-01-12 10:25:00,25.67,25.69,25.62,25.65,44739.0,25.67,25.69,25.62,25.65,44739.0
2016-01-12 10:30:00,25.63,25.72,25.63,25.71,18975.0,25.63,25.72,25.63,25.71,18975.0
2016-01-12 10:35:00,25.72,25.76,25.7,25.7,13197.0,25.72,25.76,25.7,25.7,13197.0
2016-01-12 10:40:00,25.72,25.75,25.69,25.7,11391.0,25.72,25.75,25.69,25.7,11391.0
2016-01-12 10:45:00,25.72,25.72,25.66,25.7,299628.0,25.72,25.72,25.66,25.7,299628.0
2016-01-12 10:50:00,25.71,25.76,25.71,25.75,20211.0,25.71,25.76,25.71,25.75,20211.0
2016-01-12 10:55:00,25.77,25.77,25.73,25.75,15774.0,25.77,25.77,25.73,25.75,15774.0
2016-01-12 11:00:00,25.75,25.77,25.71,25.77,22383.0,25.75,25.77,25.71,25.77,22383.0
2016-01-12 11:05:00,25.76,25.76,25.69,25.69,10080.0,25.76,25.76,25.69,25.69,10080.0
2016-01-12 11:10:00,25.69,25.69,25.65,25.67,25023.0,25.69,25.69,25.65,25.67,25023.0
2016-01-12 11:15:00,25.66,25.7,25.64,25.67,18456.0,25.66,25.7,25.64,25.67,18456.0
2016-01-12 11:20:00,25.67,25.69,25.64,25.65,30816.0,25.67,25.69,25.64,25.65,30816.0
2016-01-12 11:25:00,25.65,25.67,25.63,25.66,17097.0,25.65,25.67,25.63,25.66,17097.0
2016-01-12 11:30:00,25.66,25.67,25.61,25.65,17499.0,25.66,25.67,25.61,25.65,17499.0
2016-01-12 11:35:00,25.65,25.66,25.59,25.59,14418.0,25.65,25.66,25.59,25.59,14418.0
2016-01-12 11:40:00,25.58,25.66,25.58,25.66,29358.0,25.58,25.66,25.58,25.66,29358.0
2016-01-12 11:45:00,25.65,25.68,25.64,25.68,52746.0,25.65,25.68,25.64,25.68,52746.0
2016-01-12 11:50:00,25.67,25.7,25.64,25.65,41715.0,25.67,25.7,25.64,25.65,41715.0
2016-01-12 11:55:00,25.65,25.69,25.65,25.67,14004.0,25.65,25.69,25.65,25.67,14004.0
2016-01-12 12:00:00,25.67,25.71,25.66,25.71,13950.0,25.67,25.71,25.66,25.71,13950.0
2016-01-12 12:05:00,25.72,25.73,25.7,25.7,5400.0,25.72,25.73,25.7,25.7,5400.0
2016-01-12 12:10:00,25.69,25.7,25.65,25.67,12948.0,25.69,25.7,25.65,25.67,12948.0
2016-01-12 12:15:00,25.67,25.7,25.65,25.65,44616.0,25.67,25.7,25.65,25.65,44616.0
2016-01-12 12:20:00,25.65,25.66,25.61,25.63,22428.0,25.65,25.66,25.61,25.63,22428.0
2016-01-12 12:25:00,25.64,25.69,25.64,25.64,7962.0,25.64,25.69,25.64,25.64,7962.0
2016-01-12 12:30:00,25.65,25.66,25.6,25.61,86706.0,25.65,25.66,25.6,25.61,86706.0
2016-01-12 12:35:00,25.6,25.64,25.6,25.63,23712.0,25.6,25.64,25.6,25.63,23712.0
2016-01-12 12:40:00,25.63,25.64,25.6,25.6,31020.0,25.63,25.64,25.6,25.6,31020.0
2016-01-12 12:45:00,25.6,25.67,25.6,25.65,24690.0,25.6,25.67,25.6,25.65,24690.0
2016-01-12 12:50:00,25.66,25.69,25.65,25.69,21300.0,25.66,25.69,25.65,25.69,21300.0
2016-01-12 12:55:00,25.7,25.7,25.63,25.63,11787.0,25.7,25.7,25.63,25.63,11787.0
2016-01-12 13:00:00,25.65,25.72,25.65,25.68,18198.0,25.65,25.72,25.65,25.68,18198.0
2016-01-12 13:05:00,25.69,25.74,25.69,25.72,16611.0,25.69,25.74,25.69,25.72,16611.0
2016-01-12 13:10:00,25.73,25.75,25.71,25.75,12000.0,25.73,25.75,25.71,25.75,12000.0
2016-01-12 13:15:00,25.74,25.74,25.69,25.71,12897.0,25.74,25.74,25.69,25.71,12897.0
2016-01-12 13:20:00,25.7,25.7,25.62,25.64,5700.0,25.7,25.7,25.62,25.64,5700.0
2016-01-12 13:25:00,25.62,25.67,25.62,25.66,8100.0,25.62,25.67,25.62,25.66,8100.0
2016-01-12 13:30:00,25.64,25.68,25.62,25.67,19704.0,25.64,25.68,25.62,25.67,19704.0
2016-01-12 13:35:00,25.66,25.7,25.62,25.64,16770.0,25.66,25.7,25.62,25.64,16770.0
2016-01-12 13:40:00,25.65,25.7,25.64,25.7,13377.0,25.65,25.7,25.64,25.7,13377.0
2016-01-12 13:45:00,25.7,25.71,25.68,25.71,13476.0,25.7,25.71,25.68,25.71,13476.0
2016-01-12 13:50:00,25.72,25.75,25.7,25.7,6549.0,25.72,25.75,25.7,25.7,6549.0
2016-01-12 13:55:00,25.71,25.71,25.66,25.66,8589.0,25.71,25.71,25.66,25.66,8589.0
2016-01-12 14:00:00,25.64,25.67,25.62,25.62,122253.0,25.64,25.67,25.62,25.62,122253.0
2016-01-12 14:05:00,25.62,25.65,25.61,25.62,85461.0,25.62,25.65,25.61,25.62,85461.0
2016-01-12 14:10:00,25.62,25.64,25.6,25.6,23217.0,25.62,25.64,25.6,25.6,23217.0
2016-01-12 14:15:00,25.6,25.6,25.56,25.59,74688.0,25.6,25.6,25.56,25.59,74688.0
2016-01-12 14:20:00,25.58,25.68,25.57,25.68,32934.0,25.58,25.68,25.57,25.68,32934.0
2016-01-12 14:25:00,25.69,25.73,25.69,25.72,21126.0,25.69,25.73,25.69,25.72,21126.0
2016-01-12 14:30:00,25.72,25.75,25.68,25.75,15009.0,25.72,25.75,25.68,25.75,15009.0
2016-01-12 14:35:00,25.75,25.79,25.74,25.78,20634.0,25.75,25.79,25.74,25.78,20634.0
2016-01-12 14:40:00,25.8,25.8,25.73,25.74,18417.0,25.8,25.8,25.73,25.74,18417.0
2016-01-12 14:45:00,25.74,25.79,25.74,25.77,11511.0,25.74,25.79,25.74,25.77,11511.0
2016-01-12 14:50:00,25.76,25.83,25.75,25.83,16755.0,25.76,25.83,25.75,25.83,16755.0
2016-01-12 14:55:00,25.84,25.85,25.82,25.82,13164.0,25.84,25.85,25.82,25.82,13164.0
2016-01-12 15:00:00,25.82,25.83,25.75,25.75,51165.0,25.82,25.83,25.75,25.75,51165.0
2016-01-12 15:05:00,25.75,25.78,25.74,25.74,23607.0,25.75,25.78,25.74,25.74,23607.0
2016-01-12 15:10:00,25.74,25.75,25.72,25.74,36573.0,25.74,25.75,25.72,25.74,36573.0
2016-01-12 15:15:00,25.75,25.86,25.74,25.86,51660.0,25.75,25.86,25.74,25.86,51660.0
2016-01-12 15:20:00,25.85,25.87,25.83,25.85,41310.0,25.85,25.87,25.83,25.85,41310.0
2016-01-12 15:25:00,25.86,25.92,25.85,25.86,50043.0,25.86,25.92,25.85,25.86,50043.0
2016-01-12 15:30:00,25.86,25.88,25.82,25.84,63642.0,25.86,25.88,25.82,25.84,63642.0
2016-01-12 15:35:00,25.84,25.89,25.82,25.83,74928.0,25.84,25.89,25.82,25.83,74928.0
2016-01-12 15:40:00,25.83,25.93,25.82,25.92,79416.0,25.83,25.93,25.82,25.92,79416.0
2016-01-12 15:45:00,25.93,25.96,25.9,25.93,59871.0,25.93,25.96,25.9,25.93,59871.0
2016-01-12 15:50:00,25.93,25.94,25.9,25.92,64185.0,25.93,25.94,25.9,25.92,64185.0
2016-01-12 15:55:00,25.93,25.94,25.9,25.91,142908.0,25.93,25.94,25.9,25.91,142908.0
2016-01-13 09:30:00,26.05,26.16,25.93,26.11,58929.0,26.05,26.16,25.93,26.11,58929.0
2016-01-13 09:35:00,26.11,26.16,26.08,26.15,30120.0,26.11,26.16,26.08,26.15,30120.0
2016-01-13 09:40:00,26.16,26.16,26.07,26.09,23094.0,26.16,26.16,26.07,26.09,23094.0
2016-01-13 09:45:00,26.08,26.18,26.06,26.13,75627.0,26.08,26.18,26.06,26.13,75627.0
2016-01-13 09:50:00,26.16,26.16,26.0,26.0,46113.0,26.16,26.16,26.0,26.0,46113.0
2016-01-13 09:55:00,26.0,26.05,25.98,26.03,40212.0,26.0,26.05,25.98,26.03,40212.0
2016-01-13 10:00:00,26.04,26.05,25.98,26.02,71448.0,26.04,26.05,25.98,26.02,71448.0
2016-01-13 10:05:00,26.0,26.01,25.98,26.01,23997.0,26.0,26.01,25.98,26.01,23997.0
2016-01-13 10:10:00,26.01,26.05,25.96,25.96,20850.0,26.01,26.05,25.96,25.96,20850.0
2016-01-13 10:15:00,25.94,26.0,25.94,26.0,34098.0,25.94,26.0,25.94,26.0,34098.0
2016-01-13 10:20:00,26.01,26.07,26.01,26.06,31482.0,26.01,26.07,26.01,26.06,31482.0
2016-01-13 10:25:00,26.06,26.08,26.02,26.08,30252.0,26.06,26.08,26.02,26.08,30252.0
2016-01-13 10:30:00,26.07,26.07,25.97,25.98,82467.0,26.07,26.07,25.97,25.98,82467.0
2016-01-13 10:35:00,25.96,25.98,25.93,25.93,46629.0,25.96,25.98,25.93,25.93,46629.0
2016-01-13 10:40:00,25.93,26.0,25.92,25.99,37125.0,25.93,26.0,25.92,25.99,37125.0
2016-01-13 10:45:00,25.99,26.0,25.92,25.95,27069.0,25.99,26.0,25.92,25.95,27069.0
2016-01-13 10:50:00,25.94,25.96,25.91,25.92,15375.0,25.94,25.96,25.91,25.92,15375.0
2016-01-13 10:55:00,25.91,25.99,25.91,25.99,44820.0,25.91,25.99,25.91,25.99,44820.0
2016-01-13 11:00:00,25.98,25.98,25.9,25.92,31425.0,25.98,25.98,25.9,25.92,31425.0
2016-01-13 11:05:00,25.92,25.94,25.91,25.92,44025.0,25.92,25.94,25.91,25.92,44025.0
2016-01-13 11:10:00,25.93,26.0,25.93,25.99,25677.0,25.93,26.0,25.93,25.99,25677.0
2016-01-13 11:15:00,26.01,26.06,25.99,26.06,18177.0,26.01,26.06,25.99,26.06,18177.0
2016-01-13 11:20:00,26.07,26.07,25.95,25.96,23733.0,26.07,26.07,25.95,25.96,23733.0
2016-01-13 11:25:00,25.95,25.99,25.95,25.98,9699.0,25.95,25.99,25.95,25.98,9699.0
2016-01-13 11:30:00,25.99,26.04,25.99,26.04,25065.0,25.99,26.04,25.99,26.04,25065.0
2016-01-13 11:35:00,26.06,26.06,25.97,25.97,19551.0,26.06,26.06,25.97,25.97,19551.0
2016-01-13 11:40:00,25.91,25.93,25.91,25.93,27798.0,25.91,25.93,25.91,25.93,27798.0
2016-01-13 11:45:00,25.92,25.93,25.91,25.92,93903.0,25.92,25.93,25.91,25.92,93903.0
2016-01-13 11:50:00,25.93,25.95,25.9,25.92,59478.0,25.93,25.95,25.9,25.92,59478.0
2016-01-13 11:55:00,25.91,25.92,25.82,25.85,89145.0,25.91,25.92,25.82,25.85,89145.0
2016-01-13 12:00:00,25.86,25.87,25.84,25.84,25518.0,25.86,25.87,25.84,25.84,25518.0
2016-01-13 12:05:00,25.84,25.89,25.83,25.86,41994.0,25.84,25.89,25.83,25.86,41994.0
2016-01-13 12:10:00,25.87,25.88,25.83,25.88,12027.0,25.87,25.88,25.83,25.88,12027.0
2016-01-13 12:15:00,25.87,25.89,25.78,25.81,70140.0,25.87,25.89,25.78,25.81,70140.0
2016-01-13 12:20:00,25.81,25.88,25.79,25.87,34269.0,25.81,25.88,25.79,25.87,34269.0
2016-01-13 12:25:00,25.86,25.87,25.83,25.86,23646.0,25.86,25.87,25.83,25.86,23646.0
2016-01-13 12:30:00,25.86,25.86,25.82,25.84,36663.0,25.86,25.86,25.82,25.84,36663.0
2016-01-13 12:35:00,25.84,25.87,25.82,25.83,52512.0,25.84,25.87,25.82,25.83,52512.0
2016-01-13 12:40:00,25.83,25.84,25.81,25.83,39366.0,25.83,25.84,25.81,25.83,39366.0
2016-01-13 12:45:00,25.82,25.86,25.81,25.85,44241.0,25.82,25.86,25.81,25.85,44241.0
2016-01-13 12:50:00,25.86,25.86,25.78,25.81,70722.0,25.86,25.86,25.78,25.81,70722.0
2016-01-13 12:55:00,25.81,25.82,25.71,25.73,17850.0,25.81,25.82,25.71,25.73,17850.0
2016-01-13 13:00:00,25.73,25.75,25.72,25.75,45183.0,25.73,25.75,25.72,25.75,45183.0
2016-01-13 13:05:00,25.76,25.76,25.71,25.74,370131.0,25.76,25.76,25.71,25.74,370131.0
2016-01-13 13:10:00,25.74,25.76,25.71,25.73,37608.0,25.74,25.76,25.71,25.73,37608.0
2016-01-13 13:15:00,25.73,25.74,25.66,25.68,20226.0,25.73,25.74,25.66,25.68,20226.0
2016-01-13 13:20:00,25.67,25.68,25.6,25.62,46056.0,25.67,25.68,25.6,25.62,46056.0
2016-01-13 13:25:00,25.6,25.62,25.57,25.61,38334.0,25.6,25.62,25.57,25.61,38334.0
2016-01-13 13:30:00,25.62,25.65,25.57,25.6,35493.0,25.62,25.65,25.57,25.6,35493.0
2016-01-13 13:35:00,25.61,25.61,25.51,25.51,24351.0,25.61,25.61,25.51,25.51,24351.0
2016-01-13 13:40:00,25.51,25.52,25.45,25.45,48993.0,25.51,25.52,25.45,25.45,48993.0
2016-01-13 13:45:00,25.45,25.45,25.39,25.41,44586.0,25.45,25.45,25.39,25.41,44586.0
2016-01-13 13:50:00,25.38,25.44,25.38,25.43,16374.0,25.38,25.44,25.38,25.43,16374.0
2016-01-13 13:55:00,25.41,25.42,25.34,25.34,27324.0,25.41,25.42,25.34,25.34,27324.0
2016-01-13 14:00:00,25.34,25.41,25.32,25.35,33918.0,25.34,25.41,25.32,25.35,33918.0
2016-01-13 14:05:00,25.34,25.39,25.33,25.38,30846.0,25.34,25.39,25.33,25.38,30846.0
2016-01-13 14:10:00,25.38,25.4,25.35,25.36,161493.0,25.38,25.4,25.35,25.36,161493.0
2016-01-13 14:15:00,25.36,25.37,25.27,25.3,22299.0,25.36,25.37,25.27,25.3,22299.0
2016-01-13 14:20:00,25.29,25.33,25.26,25.29,26916.0,25.29,25.33,25.26,25.29,26916.0
2016-01-13 14:25:00,25.27,25.33,25.26,25.32,18768.0,25.27,25.33,25.26,25.32,18768.0
2016-01-13 14:30:00,25.31,25.31,25.09,25.1,27834.0,25.31,25.31,25.09,25.1,27834.0
2016-01-13 14:35:00,25.11,25.21,25.08,25.18,28773.0,25.11,25.21,25.08,25.18,28773.0
2016-01-13 14:40:00,25.18,25.18,25.0,25.0,42612.0,25.18,25.18,25.0,25.0,42612.0
2016-01-13 14:45:00,25.02,25.11,25.0,25.08,77244.0,25.02,25.11,25.0,25.08,77244.0
2016-01-13 14:50:00,25.08,25.18,25.07,25.17,34359.0,25.08,25.18,25.07,25.17,34359.0
2016-01-13 14:55:00,25.17,25.17,25.1,25.13,22956.0,25.17,25.17,25.1,25.13,22956.0
2016-01-13 15:00:00,25.15,25.17,25.06,25.09,29553.0,25.15,25.17,25.06,25.09,29553.0
2016-01-13 15:05:00,25.1,25.17,25.08,25.12,57471.0,25.1,25.17,25.08,25.12,57471.0
2016-01-13 15:10:00,25.12,25.15,25.08,25.08,66615.0,25.12,25.15,25.08,25.08,66615.0
2016-01-13 15:15:00,25.08,25.17,25.08,25.16,25710.0,25.08,25.17,25.08,25.16,25710.0
2016-01-13 15:20:00,25.15,25.15,25.11,25.13,28350.0,25.15,25.15,25.11,25.13,28350.0
2016-01-13 15:25:00,25.13,25.18,25.12,25.13,84051.0,25.13,25.18,25.12,25.13,84051.0
2016-01-13 15:30:00,25.14,25.14,25.05,25.07,60078.0,25.14,25.14,25.05,25.07,60078.0
2016-01-13 15:35:00,25.07,25.08,24.98,25.02,100695.0,25.07,25.08,24.98,25.02,100695.0
2016-01-13 15:40:00,25.02,25.05,24.99,25.0,105606.0,25.02,25.05,24.99,25.0,105606.0
2016-01-13 15:45:00,24.99,24.99,24.9,24.9,101454.0,24.99,24.99,24.9,24.9,101454.0
2016-01-13 15:50:00,24.9,24.92,24.87,24.92,119991.0,24.9,24.92,24.87,24.92,119991.0
2016-01-13 15:55:00,24.91,25.01,24.89,24.94,447522.0,24.91,25.01,24.89,24.94,447522.0
2016-01-14 09:30:00,24.94,24.94,24.68,24.94,117426.0,24.94,24.94,24.68,24.94,117426.0
2016-01-14 09:35:00,24.93,25.02,24.88,24.97,57489.0,24.93,25.02,24.88,24.97,57489.0
2016-01-14 09:40:00,24.97,25.07,24.94,25.05,31197.0,24.97,25.07,24.94,25.05,31197.0
2016-01-14 09:45:00,25.05,25.06,24.92,24.94,27300.0,25.05,25.06,24.92,24.94,27300.0
2016-01-14 09:50:00,24.94,24.94,24.82,24.86,45594.0,24.94,24.94,24.82,24.86,45594.0
2016-01-14 09:55:00,24.85,24.88,24.76,24.78,61503.0,24.85,24.88,24.76,24.78,61503.0
2016-01-14 10:00:00,24.78,24.85,24.64,24.77,356520.0,24.78,24.85,24.64,24.77,356520.0
2016-01-14 10:05:00,24.79,24.85,24.77,24.8,26979.0,24.79,24.85,24.77,24.8,26979.0
2016-01-14 10:10:00,24.78,24.78,24.64,24.73,78549.0,24.78,24.78,24.64,24.73,78549.0
2016-01-14 10:15:00,24.75,24.93,24.75,24.93,39309.0,24.75,24.93,24.75,24.93,39309.0
2016-01-14 10:20:00,24.94,25.06,24.94,25.06,30741.0,24.94,25.06,24.94,25.06,30741.0
2016-01-14 10:25:00,25.06,25.08,25.0,25.08,58830.0,25.06,25.08,25.0,25.08,58830.0
2016-01-14 10:30:00,25.08,25.13,25.01,25.09,105474.0,25.08,25.13,25.01,25.09,105474.0
2016-01-14 10:35:00,25.11,25.19,25.1,25.16,63357.0,25.11,25.19,25.1,25.16,63357.0
2016-01-14 10:40:00,25.15,25.16,25.08,25.13,94632.0,25.15,25.16,25.08,25.13,94632.0
2016-01-14 10:45:00,25.12,25.16,25.09,25.15,47109.0,25.12,25.16,25.09,25.15,47109.0
2016-01-14 10:50:00,25.17,25.19,25.12,25.19,203151.0,25.17,25.19,25.12,25.19,203151.0
2016-01-14 10:55:00,25.2,25.23,25.17,25.2,45063.0,25.2,25.23,25.17,25.2,45063.0
2016-01-14 11:00:00,25.21,25.23,25.16,25.17,31725.0,25.21,25.23,25.16,25.17,31725.0
2016-01-14 11:05:00,25.16,25.22,25.14,25.16,54213.0,25.16,25.22,25.14,25.16,54213.0
2016-01-14 11:10:00,25.16,25.17,25.13,25.16,42279.0,25.16,25.17,25.13,25.16,42279.0
2016-01-14 11:15:00,25.15,25.16,25.07,25.07,25221.0,25.15,25.16,25.07,25.07,25221.0
2016-01-14 11:20:00,25.07,25.09,24.98,25.0,30732.0,25.07,25.09,24.98,25.0,30732.0
2016-01-14 11:25:00,25.01,25.02,24.98,25.0,46509.0,25.01,25.02,24.98,25.0,46509.0
2016-01-14 11:30:00,25.01,25.01,24.94,24.94,29637.0,25.01,25.01,24.94,24.94,29637.0
2016-01-14 11:35:00,24.95,24.98,24.93,24.98,21450.0,24.95,24.98,24.93,24.98,21450.0
2016-01-14 11:40:00,24.97,24.99,24.94,24.97,52872.0,24.97,24.99,24.94,24.97,52872.0
2016-01-14 11:45:00,24.98,25.0,24.94,24.97,108318.0,24.98,25.0,24.94,24.97,108318.0
2016-01-14 11:50:00,24.97,24.98,24.89,24.97,39579.0,24.97,24.98,24.89,24.97,39579.0
2016-01-14 11:55:00,24.97,25.0,24.96,24.99,34119.0,24.97,25.0,24.96,24.99,34119.0
2016-01-14 12:00:00,25.01,25.1,25.0,25.09,97044.0,25.01,25.1,25.0,25.09,97044.0
2016-01-14 12:05:00,25.09,25.12,25.08,25.1,25311.0,25.09,25.12,25.08,25.1,25311.0
2016-01-14 12:10:00,25.1,25.12,25.08,25.11,14967.0,25.1,25.12,25.08,25.11,14967.0
2016-01-14 12:15:00,25.11,25.18,25.11,25.16,36705.0,25.11,25.18,25.11,25.16,36705.0
2016-01-14 12:20:00,25.18,25.19,25.1,25.17,21747.0,25.18,25.19,25.1,25.17,21747.0
2016-01-14 12:25:00,25.17,25.19,25.14,25.15,16446.0,25.17,25.19,25.14,25.15,16446.0
2016-01-14 12:30:00,25.16,25.2,25.11,25.2,12537.0,25.16,25.2,25.11,25.2,12537.0
2016-01-14 12:35:00,25.2,25.26,25.2,25.24,11730.0,25.2,25.26,25.2,25.24,11730.0
2016-01-14 12:40:00,25.23,25.28,25.19,25.23,27276.0,25.23,25.28,25.19,25.23,27276.0
2016-01-14 12:45:00,25.21,25.25,25.19,25.24,31794.0,25.21,25.25,25.19,25.24,31794.0
2016-01-14 12:50:00,25.24,25.26,25.2,25.26,63393.0,25.24,25.26,25.2,25.26,63393.0
2016-01-14 12:55:00,25.27,25.28,25.2,25.21,31683.0,25.27,25.28,25.2,25.21,31683.0
2016-01-14 13:00:00,25.22,25.29,25.21,25.29,30990.0,25.22,25.29,25.21,25.29,30990.0
2016-01-14 13:05:00,25.31,25.34,25.3,25.32,22644.0,25.31,25.34,25.3,25.32,22644.0
2016-01-14 13:10:00,25.33,25.35,25.27,25.27,41388.0,25.33,25.35,25.27,25.27,41388.0
2016-01-14 13:15:00,25.26,25.31,25.25,25.31,27900.0,25.26,25.31,25.25,25.31,27900.0
2016-01-14 13:20:00,25.3,25.34,25.3,25.34,328629.0,25.3,25.34,25.3,25.34,328629.0
2016-01-14 13:25:00,25.33,25.37,25.32,25.37,25953.0,25.33,25.37,25.32,25.37,25953.0
2016-01-14 13:30:00,25.38,25.4,25.37,25.38,21006.0,25.38,25.4,25.37,25.38,21006.0
2016-01-14 13:35:00,25.38,25.41,25.36,25.37,36150.0,25.38,25.41,25.36,25.37,36150.0
2016-01-14 13:40:00,25.37,25.38,25.36,25.37,42156.0,25.37,25.38,25.36,25.37,42156.0
2016-01-14 13:45:00,25.38,25.4,25.37,25.39,36060.0,25.38,25.4,25.37,25.39,36060.0
2016-01-14 13:50:00,25.39,25.44,25.36,25.42,39900.0,25.39,25.44,25.36,25.42,39900.0
2016-01-14 13:55:00,25.41,25.46,25.4,25.46,46836.0,25.41,25.46,25.4,25.46,46836.0
2016-01-14 14:00:00,25.47,25.51,25.44,25.48,197580.0,25.47,25.51,25.44,25.48,197580.0
2016-01-14 14:05:00,25.47,25.5,25.46,25.47,34704.0,25.47,25.5,25.46,25.47,34704.0
2016-01-14 14:10:00,25.48,25.53,25.44,25.53,31686.0,25.48,25.53,25.44,25.53,31686.0
2016-01-14 14:15:00,25.52,25.56,25.5,25.51,33159.0,25.52,25.56,25.5,25.51,33159.0
2016-01-14 14:20:00,25.5,25.54,25.48,25.54,31761.0,25.5,25.54,25.48,25.54,31761.0
2016-01-14 14:25:00,25.53,25.56,25.53,25.54,26376.0,25.53,25.56,25.53,25.54,26376.0
2016-01-14 14:30:00,25.54,25.58,25.54,25.56,45156.0,25.54,25.58,25.54,25.56,45156.0
2016-01-14 14:35:00,25.56,25.56,25.46,25.47,28047.0,25.56,25.56,25.46,25.47,28047.0
2016-01-14 14:40:00,25.47,25.55,25.47,25.53,32742.0,25.47,25.55,25.47,25.53,32742.0
2016-01-14 14:45:00,25.52,25.58,25.52,25.57,41034.0,25.52,25.58,25.52,25.57,41034.0
2016-01-14 14:50:00,25.57,25.61,25.56,25.61,28158.0,25.57,25.61,25.56,25.61,28158.0
2016-01-14 14:55:00,25.61,25.63,25.6,25.63,43914.0,25.61,25.63,25.6,25.63,43914.0
2016-01-14 15:00:00,25.63,25.63,25.59,25.61,69159.0,25.63,25.63,25.59,25.61,69159.0
2016-01-14 15:05:00,25.62,25.68,25.61,25.68,76125.0,25.62,25.68,25.61,25.68,76125.0
2016-01-14 15:10:00,25.69,25.74,25.68,25.73,109266.0,25.69,25.74,25.68,25.73,109266.0
2016-01-14 15:15:00,25.73,25.77,25.72,25.77,63885.0,25.73,25.77,25.72,25.77,63885.0
2016-01-14 15:20:00,25.78,25.78,25.72,25.73,92280.0,25.78,25.78,25.72,25.73,92280.0
2016-01-14 15:25:00,25.73,25.75,25.69,25.69,85653.0,25.73,25.75,25.69,25.69,85653.0
2016-01-14 15:30:00,25.7,25.7,25.56,25.56,94623.0,25.7,25.7,25.56,25.56,94623.0
2016-01-14 15:35:00,25.57,25.65,25.56,25.64,245670.0,25.57,25.65,25.56,25.64,245670.0
2016-01-14 15:40:00,25.64,25.73,25.62,25.72,235233.0,25.64,25.73,25.62,25.72,235233.0
2016-01-14 15:45:00,25.72,25.77,25.72,25.72,233316.0,25.72,25.77,25.72,25.72,233316.0
2016-01-14 15:50:00,25.72,25.75,25.66,25.7,171183.0,25.72,25.75,25.66,25.7,171183.0
2016-01-14 15:55:00,25.7,25.74,25.67,25.7,419682.0,25.7,25.74,25.67,25.7,419682.0
2016-01-15 09:30:00,24.95,25.47,24.95,25.24,392073.0,24.95,25.47,24.95,25.24,392073.0
2016-01-15 09:35:00,25.21,25.51,25.21,25.33,73359.0,25.21,25.51,25.21,25.33,73359.0
2016-01-15 09:40:00,25.37,25.43,25.27,25.42,28800.0,25.37,25.43,25.27,25.42,28800.0
2016-01-15 09:45:00,25.4,25.53,25.37,25.45,135387.0,25.4,25.53,25.37,25.45,135387.0
2016-01-15 09:50:00,25.43,25.44,25.1,25.12,324441.0,25.43,25.44,25.1,25.12,324441.0
2016-01-15 09:55:00,25.1,25.16,24.96,24.96,362298.0,25.1,25.16,24.96,24.96,362298.0
2016-01-15 10:00:00,24.96,25.01,24.92,24.95,48021.0,24.96,25.01,24.92,24.95,48021.0
2016-01-15 10:05:00,24.96,25.23,24.95,25.09,54159.0,24.96,25.23,24.95,25.09,54159.0
2016-01-15 10:10:00,25.08,25.19,24.97,25.01,82587.0,25.08,25.19,24.97,25.01,82587.0
2016-01-15 10:15:00,25.01,25.08,24.99,25.03,142782.0,25.01,25.08,24.99,25.03,142782.0
2016-01-15 10:20:00,25.04,25.17,24.99,25.15,119487.0,25.04,25.17,24.99,25.15,119487.0
2016-01-15 10:25:00,25.14,25.29,25.13,25.28,69375.0,25.14,25.29,25.13,25.28,69375.0
2016-01-15 10:30:00,25.27,25.31,25.22,25.23,52710.0,25.27,25.31,25.22,25.23,52710.0
2016-01-15 10:35:00,25.22,25.3,25.22,25.27,74388.0,25.22,25.3,25.22,25.27,74388.0
2016-01-15 10:40:00,25.27,25.28,25.1,25.12,72039.0,25.27,25.28,25.1,25.12,72039.0
2016-01-15 10:45:00,25.1,25.16,25.08,25.08,46314.0,25.1,25.16,25.08,25.08,46314.0
2016-01-15 10:50:00,25.07,25.08,24.93,24.95,32097.0,25.07,25.08,24.93,24.95,32097.0
2016-01-15 10:55:00,24.94,24.97,24.85,24.86,86946.0,24.94,24.97,24.85,24.86,86946.0
2016-01-15 11:00:00,24.85,24.89,24.8,24.84,63450.0,24.85,24.89,24.8,24.84,63450.0
2016-01-15 11:05:00,24.82,24.89,24.8,24.88,42900.0,24.82,24.89,24.8,24.88,42900.0
2016-01-15 11:10:00,24.87,24.9,24.8,24.89,28629.0,24.87,24.9,24.8,24.89,28629.0
2016-01-15 11:15:00,24.91,24.94,24.86,24.91,45189.0,24.91,24.94,24.86,24.91,45189.0
2016-01-15 11:20:00,24.91,24.97,24.9,24.97,45531.0,24.91,24.97,24.9,24.97,45531.0
2016-01-15 11:25:00,24.98,25.04,24.97,25.03,46866.0,24.98,25.04,24.97,25.03,46866.0
2016-01-15 11:30:00,25.02,25.13,25.01,25.1,156750.0,25.02,25.13,25.01,25.1,156750.0
2016-01-15 11:35:00,25.1,25.11,25.07,25.07,42621.0,25.1,25.11,25.07,25.07,42621.0
2016-01-15 11:40:00,25.07,25.12,25.03,25.08,73206.0,25.07,25.12,25.03,25.08,73206.0
2016-01-15 11:45:00,25.08,25.13,25.02,25.07,139314.0,25.08,25.13,25.02,25.07,139314.0
2016-01-15 11:50:00,25.07,25.1,25.02,25.05,62598.0,25.07,25.1,25.02,25.05,62598.0
2016-01-15 11:55:00,25.05,25.11,25.05,25.08,39969.0,25.05,25.11,25.05,25.08,39969.0
2016-01-15 12:00:00,25.07,25.07,25.0,25.04,31398.0,25.07,25.07,25.0,25.04,31398.0
2016-01-15 12:05:00,25.05,25.08,25.02,25.08,51750.0,25.05,25.08,25.02,25.08,51750.0
2016-01-15 12:10:00,25.08,25.1,25.02,25.04,33306.0,25.08,25.1,25.02,25.04,33306.0
2016-01-15 12:15:00,25.04,25.04,24.97,24.97,25548.0,25.04,25.04,24.97,24.97,25548.0
2016-01-15 12:20:00,24.97,24.99,24.91,24.91,38214.0,24.97,24.99,24.91,24.91,38214.0
2016-01-15 12:25:00,24.87,24.91,24.85,24.9,37362.0,24.87,24.91,24.85,24.9,37362.0
2016-01-15 12:30:00,24.87,24.9,24.82,24.86,65115.0,24.87,24.9,24.82,24.86,65115.0
2016-01-15 12:35:00,24.87,24.93,24.84,24.86,32118.0,24.87,24.93,24.84,24.86,32118.0
2016-01-15 12:40:00,24.86,24.97,24.85,24.97,22746.0,24.86,24.97,24.85,24.97,22746.0
2016-01-15 12:45:00,24.96,25.08,24.96,25.04,66543.0,24.96,25.08,24.96,25.04,66543.0
2016-01-15 12:50:00,25.05,25.07,25.0,25.01,54951.0,25.05,25.07,25.0,25.01,54951.0
2016-01-15 12:55:00,25.01,25.04,24.98,24.99,38310.0,25.01,25.04,24.98,24.99,38310.0
2016-01-15 13:00:00,24.99,25.01,24.94,24.96,31788.0,24.99,25.01,24.94,24.96,31788.0
2016-01-15 13:05:00,24.95,24.95,24.84,24.86,34038.0,24.95,24.95,24.84,24.86,34038.0
2016-01-15 13:10:00,24.85,24.89,24.85,24.87,61467.0,24.85,24.89,24.85,24.87,61467.0
2016-01-15 13:15:00,24.87,24.89,24.85,24.88,39699.0,24.87,24.89,24.85,24.88,39699.0
2016-01-15 13:20:00,24.89,24.92,24.84,24.87,60849.0,24.89,24.92,24.84,24.87,60849.0
2016-01-15 13:25:00,24.88,24.91,24.82,24.82,41832.0,24.88,24.91,24.82,24.82,41832.0
2016-01-15 13:30:00,24.82,24.85,24.74,24.75,114552.0,24.82,24.85,24.74,24.75,114552.0
2016-01-15 13:35:00,24.76,24.77,24.7,24.7,75117.0,24.76,24.77,24.7,24.7,75117.0
2016-01-15 13:40:00,24.7,24.79,24.65,24.78,73275.0,24.7,24.79,24.65,24.78,73275.0
2016-01-15 13:45:00,24.77,24.85,24.76,24.8,43017.0,24.77,24.85,24.76,24.8,43017.0
2016-01-15 13:50:00,24.78,24.87,24.76,24.86,26229.0,24.78,24.87,24.76,24.86,26229.0
2016-01-15 13:55:00,24.86,24.87,24.74,24.74,33792.0,24.86,24.87,24.74,24.74,33792.0
2016-01-15 14:00:00,24.75,24.75,24.71,24.75,79224.0,24.75,24.75,24.71,24.75,79224.0
2016-01-15 14:05:00,24.75,24.83,24.72,24.83,50937.0,24.75,24.83,24.72,24.83,50937.0
2016-01-15 14:10:00,24.84,24.91,24.82,24.9,444237.0,24.84,24.91,24.82,24.9,444237.0
2016-01-15 14:15:00,24.9,24.96,24.89,24.95,91356.0,24.9,24.96,24.89,24.95,91356.0
2016-01-15 14:20:00,24.96,24.96,24.89,24.93,93300.0,24.96,24.96,24.89,24.93,93300.0
2016-01-15 14:25:00,24.92,24.93,24.82,24.83,114069.0,24.92,24.93,24.82,24.83,114069.0
2016-01-15 14:30:00,24.83,24.87,24.81,24.83,68667.0,24.83,24.87,24.81,24.83,68667.0
2016-01-15 14:35:00,24.83,24.86,24.83,24.85,32580.0,24.83,24.86,24.83,24.85,32580.0
2016-01-15 14:40:00,24.85,24.88,24.82,24.84,103857.0,24.85,24.88,24.82,24.84,103857.0
2016-01-15 14:45:00,24.84,24.86,24.83,24.84,70848.0,24.84,24.86,24.83,24.84,70848.0
2016-01-15 14:50:00,24.84,24.88,24.82,24.86,79578.0,24.84,24.88,24.82,24.86,79578.0
2016-01-15 14:55:00,24.86,24.95,24.85,24.95,100563.0,24.86,24.95,24.85,24.95,100563.0
2016-01-15 15:00:00,24.95,24.96,24.9,24.93,100674.0,24.95,24.96,24.9,24.93,100674.0
2016-01-15 15:05:00,24.93,24.96,24.89,24.9,57342.0,24.93,24.96,24.89,24.9,57342.0
2016-01-15 15:10:00,24.91,24.92,24.83,24.86,121881.0,24.91,24.92,24.83,24.86,121881.0
2016-01-15 15:15:00,24.87,24.88,24.75,24.81,78093.0,24.87,24.88,24.75,24.81,78093.0
2016-01-15 15:20:00,24.82,24.94,24.82,24.94,102054.0,24.82,24.94,24.82,24.94,102054.0
2016-01-15 15:25:00,24.94,25.0,24.93,25.0,97380.0,24.94,25.0,24.93,25.0,97380.0
2016-01-15 15:30:00,24.99,25.0,24.95,24.99,194448.0,24.99,25.0,24.95,24.99,194448.0
2016-01-15 15:35:00,25.0,25.03,24.97,24.99,205980.0,25.0,25.03,24.97,24.99,205980.0
2016-01-15 15:40:00,24.98,24.99,24.93,24.95,147171.0,24.98,24.99,24.93,24.95,147171.0
2016-01-15 15:45:00,24.96,25.02,24.95,25.02,276102.0,24.96,25.02,24.95,25.02,276102.0
2016-01-15 15:50:00,25.01,25.02,24.97,24.97,205953.0,25.01,25.02,24.97,24.97,205953.0
2016-01-15 15:55:00,24.98,24.99,24.89,24.9,630621.0,24.98,24.99,24.89,24.9,630621.0
2016-01-19 09:30:00,25.21,25.23,25.06,25.11,92445.0,25.21,25.23,25.06,25.11,92445.0
2016-01-19 09:35:00,25.13,25.13,24.98,25.0,92571.0,25.13,25.13,24.98,25.0,92571.0
2016-01-19 09:40:00,25.01,25.16,24.94,25.11,89907.0,25.01,25.16,24.94,25.11,89907.0
2016-01-19 09:45:00,25.11,25.14,25.02,25.06,172017.0,25.11,25.14,25.02,25.06,172017.0
2016-01-19 09:50:00,25.05,25.07,24.92,25.0,131088.0,25.05,25.07,24.92,25.0,131088.0
2016-01-19 09:55:00,25.0,25.0,24.89,24.89,431520.0,25.0,25.0,24.89,24.89,431520.0
2016-01-19 10:00:00,24.91,25.01,24.89,25.0,118797.0,24.91,25.01,24.89,25.0,118797.0
2016-01-19 10:05:00,25.01,25.15,25.01,25.07,79746.0,25.01,25.15,25.01,25.07,79746.0
2016-01-19 10:10:00,25.07,25.14,25.04,25.14,119886.0,25.07,25.14,25.04,25.14,119886.0
2016-01-19 10:15:00,25.13,25.23,25.1,25.21,29556.0,25.13,25.23,25.1,25.21,29556.0
2016-01-19 10:20:00,25.22,25.28,25.21,25.27,37248.0,25.22,25.28,25.21,25.27,37248.0
2016-01-19 10:25:00,25.28,25.32,25.26,25.31,35271.0,25.28,25.32,25.26,25.31,35271.0
2016-01-19 10:30:00,25.31,25.37,25.29,25.32,49659.0,25.31,25.37,25.29,25.32,49659.0
2016-01-19 10:35:00,25.33,25.35,25.22,25.22,25200.0,25.33,25.35,25.22,25.22,25200.0
2016-01-19 10:40:00,25.21,25.24,25.16,25.18,63126.0,25.21,25.24,25.16,25.18,63126.0
2016-01-19 10:45:00,25.17,25.26,25.16,25.25,31848.0,25.17,25.26,25.16,25.25,31848.0
2016-01-19 10:50:00,25.27,25.31,25.12,25.14,41331.0,25.27,25.31,25.12,25.14,41331.0
2016-01-19 10:55:00,25.16,25.22,25.11,25.11,42183.0,25.16,25.22,25.11,25.11,42183.0
2016-01-19 11:00:00,25.12,25.22,25.11,25.16,27612.0,25.12,25.22,25.11,25.16,27612.0
2016-01-19 11:05:00,25.17,25.17,25.12,25.17,27000.0,25.17,25.17,25.12,25.17,27000.0
2016-01-19 11:10:00,25.14,25.16,25.09,25.1,23490.0,25.14,25.16,25.09,25.1,23490.0
2016-01-19 11:15:00,25.12,25.15,25.05,25.07,29019.0,25.12,25.15,25.05,25.07,29019.0
2016-01-19 11:20:00,25.08,25.12,25.03,25.05,43095.0,25.08,25.12,25.03,25.05,43095.0
2016-01-19 11:25:00,25.04,25.16,25.04,25.16,16833.0,25.04,25.16,25.04,25.16,16833.0
2016-01-19 11:30:00,25.17,25.22,25.15,25.15,17730.0,25.17,25.22,25.15,25.15,17730.0
2016-01-19 11:35:00,25.15,25.26,25.12,25.25,27582.0,25.15,25.26,25.12,25.25,27582.0
2016-01-19 11:40:00,25.25,25.31,25.23,25.28,43800.0,25.25,25.31,25.23,25.28,43800.0
2016-01-19 11:45:00,25.29,25.31,25.23,25.25,28809.0,25.29,25.31,25.23,25.25,28809.0
2016-01-19 11:50:00,25.25,25.29,25.25,25.28,25665.0,25.25,25.29,25.25,25.28,25665.0
2016-01-19 11:55:00,25.28,25.34,25.23,25.25,34275.0,25.28,25.34,25.23,25.25,34275.0
2016-01-19 12:00:00,25.27,25.27,25.23,25.23,32568.0,25.27,25.27,25.23,25.23,32568.0
2016-01-19 12:05:00,25.24,25.27,25.19,25.19,11700.0,25.24,25.27,25.19,25.19,11700.0
2016-01-19 12:10:00,25.18,25.22,25.18,25.19,38928.0,25.18,25.22,25.18,25.19,38928.0
2016-01-19 12:15:00,25.19,25.2,25.07,25.11,51975.0,25.19,25.2,25.07,25.11,51975.0
2016-01-19 12:20:00,25.12,25.12,25.03,25.06,26751.0,25.12,25.12,25.03,25.06,26751.0
2016-01-19 12:25:00,25.06,25.1,25.01,25.1,29532.0,25.06,25.1,25.01,25.1,29532.0
2016-01-19 12:30:00,25.09,25.15,25.09,25.12,37194.0,25.09,25.15,25.09,25.12,37194.0
2016-01-19 12:35:00,25.12,25.16,25.1,25.11,78036.0,25.12,25.16,25.1,25.11,78036.0
2016-01-19 12:40:00,25.12,25.17,25.09,25.1,109872.0,25.12,25.17,25.09,25.1,109872.0
2016-01-19 12:45:00,25.1,25.12,25.04,25.04,77625.0,25.1,25.12,25.04,25.04,77625.0
2016-01-19 12:50:00,25.06,25.07,25.0,25.04,30087.0,25.06,25.07,25.0,25.04,30087.0
2016-01-19 12:55:00,25.06,25.1,25.03,25.1,14550.0,25.06,25.1,25.03,25.1,14550.0
2016-01-19 13:00:00,25.12,25.15,25.1,25.1,11250.0,25.12,25.15,25.1,25.1,11250.0
2016-01-19 13:05:00,25.09,25.11,25.03,25.08,19044.0,25.09,25.11,25.03,25.08,19044.0
2016-01-19 13:10:00,25.08,25.1,25.03,25.03,24144.0,25.08,25.1,25.03,25.03,24144.0
2016-01-19 13:15:00,25.03,25.09,25.03,25.09,31584.0,25.03,25.09,25.03,25.09,31584.0
2016-01-19 13:20:00,25.09,25.11,25.01,25.02,25440.0,25.09,25.11,25.01,25.02,25440.0
2016-01-19 13:25:00,25.02,25.02,24.93,24.95,27045.0,25.02,25.02,24.93,24.95,27045.0
2016-01-19 13:30:00,24.97,24.98,24.92,24.94,31800.0,24.97,24.98,24.92,24.94,31800.0
2016-01-19 13:35:00,24.95,25.02,24.92,25.02,63639.0,24.95,25.02,24.92,25.02,63639.0
2016-01-19 13:40:00,25.02,25.06,24.92,24.92,30003.0,25.02,25.06,24.92,24.92,30003.0
2016-01-19 13:45:00,24.91,24.97,24.91,24.95,22158.0,24.91,24.97,24.91,24.95,22158.0
2016-01-19 13:50:00,24.93,24.93,24.87,24.87,15459.0,24.93,24.93,24.87,24.87,15459.0
2016-01-19 13:55:00,24.88,24.92,24.87,24.89,36312.0,24.88,24.92,24.87,24.89,36312.0
2016-01-19 14:00:00,24.89,24.89,24.84,24.87,36483.0,24.89,24.89,24.84,24.87,36483.0
2016-01-19 14:05:00,24.87,24.87,24.79,24.8,30156.0,24.87,24.87,24.79,24.8,30156.0
2016-01-19 14:10:00,24.79,24.8,24.76,24.76,26700.0,24.79,24.8,24.76,24.76,26700.0
2016-01-19 14:15:00,24.76,24.78,24.73,24.78,35886.0,24.76,24.78,24.73,24.78,35886.0
2016-01-19 14:20:00,24.77,24.8,24.72,24.79,27438.0,24.77,24.8,24.72,24.79,27438.0
2016-01-19 14:25:00,24.79,24.84,24.77,24.84,28749.0,24.79,24.84,24.77,24.84,28749.0
2016-01-19 14:30:00,24.83,24.87,24.82,24.85,28827.0,24.83,24.87,24.82,24.85,28827.0
2016-01-19 14:35:00,24.85,24.86,24.81,24.83,23259.0,24.85,24.86,24.81,24.83,23259.0
2016-01-19 14:40:00,24.84,24.86,24.74,24.74,29583.0,24.84,24.86,24.74,24.74,29583.0
2016-01-19 14:45:00,24.74,24.76,24.72,24.75,39999.0,24.74,24.76,24.72,24.75,39999.0
2016-01-19 14:50:00,24.75,24.8,24.72,24.8,32223.0,24.75,24.8,24.72,24.8,32223.0
2016-01-19 14:55:00,24.8,24.81,24.76,24.78,72711.0,24.8,24.81,24.76,24.78,72711.0
2016-01-19 15:00:00,24.79,24.83,24.76,24.81,93276.0,24.79,24.83,24.76,24.81,93276.0
2016-01-19 15:05:00,24.82,24.84,24.79,24.79,104277.0,24.82,24.84,24.79,24.79,104277.0
2016-01-19 15:10:00,24.79,24.81,24.74,24.74,54894.0,24.79,24.81,24.74,24.74,54894.0
2016-01-19 15:15:00,24.74,24.75,24.67,24.67,72306.0,24.74,24.75,24.67,24.67,72306.0
2016-01-19 15:20:00,24.68,24.76,24.68,24.74,56889.0,24.68,24.76,24.68,24.74,56889.0
2016-01-19 15:25:00,24.74,24.86,24.74,24.85,80421.0,24.74,24.86,24.74,24.85,80421.0
2016-01-19 15:30:00,24.86,24.91,24.83,24.87,57666.0,24.86,24.91,24.83,24.87,57666.0
2016-01-19 15:35:00,24.87,24.9,24.82,24.84,45084.0,24.87,24.9,24.82,24.84,45084.0
2016-01-19 15:40:00,24.85,24.9,24.79,24.87,84435.0,24.85,24.9,24.79,24.87,84435.0
2016-01-19 15:45:00,24.89,24.97,24.85,24.96,62154.0,24.89,24.97,24.85,24.96,62154.0
2016-01-19 15:50:00,24.96,24.96,24.89,24.93,62013.0,24.96,24.96,24.89,24.93,62013.0
2016-01-19 15:55:00,24.92,24.92,24.83,24.84,177444.0,24.92,24.92,24.83,24.84,177444.0
2016-01-20 09:30:00,24.49,24.66,24.39,24.54,161463.0,24.49,24.66,24.39,24.54,161463.0
2016-01-20 09:35:00,24.5,24.65,24.49,24.62,73386.0,24.5,24.65,24.49,24.62,73386.0
2016-01-20 09:40:00,24.61,24.65,24.49,24.65,48591.0,24.61,24.65,24.49,24.65,48591.0
2016-01-20 09:45:00,24.66,24.75,24.61,24.64,36849.0,24.66,24.75,24.61,24.64,36849.0
2016-01-20 09:50:00,24.6,24.61,24.51,24.51,41559.0,24.6,24.61,24.51,24.51,41559.0
2016-01-20 09:55:00,24.54,24.55,24.48,24.54,14508.0,24.54,24.55,24.48,24.54,14508.0
2016-01-20 10:00:00,24.54,24.58,24.46,24.48,93441.0,24.54,24.58,24.46,24.48,93441.0
2016-01-20 10:05:00,24.49,24.61,24.46,24.51,85821.0,24.49,24.61,24.46,24.51,85821.0
2016-01-20 10:10:00,24.48,24.53,24.46,24.53,53934.0,24.48,24.53,24.46,24.53,53934.0
2016-01-20 10:15:00,24.53,24.57,24.39,24.39,67176.0,24.53,24.57,24.39,24.39,67176.0
2016-01-20 10:20:00,24.38,24.44,24.3,24.44,62427.0,24.38,24.44,24.3,24.44,62427.0
2016-01-20 10:25:00,24.44,24.44,24.34,24.34,52272.0,24.44,24.44,24.34,24.34,52272.0
2016-01-20 10:30:00,24.33,24.36,24.25,24.27,61782.0,24.33,24.36,24.25,24.27,61782.0
2016-01-20 10:35:00,24.29,24.3,24.21,24.21,32832.0,24.29,24.3,24.21,24.21,32832.0
2016-01-20 10:40:00,24.22,24.27,24.15,24.27,92619.0,24.22,24.27,24.15,24.27,92619.0
2016-01-20 10:45:00,24.26,24.26,24.16,24.17,24318.0,24.26,24.26,24.16,24.17,24318.0
2016-01-20 10:50:00,24.19,24.21,24.16,24.17,23700.0,24.19,24.21,24.16,24.17,23700.0
2016-01-20 10:55:00,24.14,24.19,24.12,24.13,35049.0,24.14,24.19,24.12,24.13,35049.0
2016-01-20 11:00:00,24.12,24.14,24.07,24.1,48369.0,24.12,24.14,24.07,24.1,48369.0
2016-01-20 11:05:00,24.12,24.25,24.11,24.16,96258.0,24.12,24.25,24.11,24.16,96258.0
2016-01-20 11:10:00,24.16,24.33,24.15,24.3,100686.0,24.16,24.33,24.15,24.3,100686.0
2016-01-20 11:15:00,24.3,24.37,24.29,24.32,90915.0,24.3,24.37,24.29,24.32,90915.0
2016-01-20 11:20:00,24.31,24.37,24.28,24.29,24084.0,24.31,24.37,24.28,24.29,24084.0
2016-01-20 11:25:00,24.3,24.38,24.3,24.36,33279.0,24.3,24.38,24.3,24.36,33279.0
2016-01-20 11:30:00,24.37,24.42,24.31,24.38,39594.0,24.37,24.42,24.31,24.38,39594.0
2016-01-20 11:35:00,24.37,24.45,24.36,24.42,19698.0,24.37,24.45,24.36,24.42,19698.0
2016-01-20 11:40:00,24.44,24.45,24.4,24.4,88035.0,24.44,24.45,24.4,24.4,88035.0
2016-01-20 11:45:00,24.41,24.42,24.38,24.39,13812.0,24.41,24.42,24.38,24.39,13812.0
2016-01-20 11:50:00,24.37,24.37,24.26,24.26,38238.0,24.37,24.37,24.26,24.26,38238.0
2016-01-20 11:55:00,24.27,24.28,24.22,24.24,54153.0,24.27,24.28,24.22,24.24,54153.0
2016-01-20 12:00:00,24.24,24.33,24.24,24.28,25530.0,24.24,24.33,24.24,24.28,25530.0
2016-01-20 12:05:00,24.27,24.27,24.17,24.2,40572.0,24.27,24.27,24.17,24.2,40572.0
2016-01-20 12:10:00,24.19,24.22,24.17,24.19,14931.0,24.19,24.22,24.17,24.19,14931.0
2016-01-20 12:15:00,24.18,24.21,24.17,24.19,55083.0,24.18,24.21,24.17,24.19,55083.0
2016-01-20 12:20:00,24.19,24.2,24.07,24.08,68853.0,24.19,24.2,24.07,24.08,68853.0
2016-01-20 12:25:00,24.09,24.1,24.07,24.09,21456.0,24.09,24.1,24.07,24.09,21456.0
2016-01-20 12:30:00,24.1,24.18,24.09,24.16,41547.0,24.1,24.18,24.09,24.16,41547.0
2016-01-20 12:35:00,24.17,24.18,24.09,24.12,44019.0,24.17,24.18,24.09,24.12,44019.0
2016-01-20 12:40:00,24.12,24.17,24.11,24.12,20391.0,24.12,24.17,24.11,24.12,20391.0
2016-01-20 12:45:00,24.12,24.13,24.07,24.11,31767.0,24.12,24.13,24.07,24.11,31767.0
2016-01-20 12:50:00,24.1,24.23,24.1,24.23,35982.0,24.1,24.23,24.1,24.23,35982.0
2016-01-20 12:55:00,24.22,24.37,24.2,24.36,34233.0,24.22,24.37,24.2,24.36,34233.0
2016-01-20 13:00:00,24.36,24.39,24.31,24.35,28569.0,24.36,24.39,24.31,24.35,28569.0
2016-01-20 13:05:00,24.35,24.36,24.25,24.27,106935.0,24.35,24.36,24.25,24.27,106935.0
2016-01-20 13:10:00,24.27,24.27,24.22,24.24,39315.0,24.27,24.27,24.22,24.24,39315.0
2016-01-20 13:15:00,24.25,24.25,24.16,24.18,28191.0,24.25,24.25,24.16,24.18,28191.0
2016-01-20 13:20:00,24.17,24.24,24.15,24.22,47712.0,24.17,24.24,24.15,24.22,47712.0
2016-01-20 13:25:00,24.22,24.25,24.17,24.21,39426.0,24.22,24.25,24.17,24.21,39426.0
2016-01-20 13:30:00,24.21,24.32,24.21,24.3,90393.0,24.21,24.32,24.21,24.3,90393.0
2016-01-20 13:35:00,24.28,24.4,24.26,24.4,22209.0,24.28,24.4,24.26,24.4,22209.0
2016-01-20 13:40:00,24.39,24.5,24.39,24.5,27657.0,24.39,24.5,24.39,24.5,27657.0
2016-01-20 13:45:00,24.5,24.57,24.47,24.55,38730.0,24.5,24.57,24.47,24.55,38730.0
2016-01-20 13:50:00,24.53,24.61,24.53,24.54,24129.0,24.53,24.61,24.53,24.54,24129.0
2016-01-20 13:55:00,24.55,24.58,24.52,24.56,52878.0,24.55,24.58,24.52,24.56,52878.0
2016-01-20 14:00:00,24.53,24.55,24.52,24.54,71520.0,24.53,24.55,24.52,24.54,71520.0
2016-01-20 14:05:00,24.55,24.63,24.54,24.63,33960.0,24.55,24.63,24.54,24.63,33960.0
2016-01-20 14:10:00,24.63,24.75,24.63,24.72,39174.0,24.63,24.75,24.63,24.72,39174.0
2016-01-20 14:15:00,24.71,24.74,24.68,24.73,44061.0,24.71,24.74,24.68,24.73,44061.0
2016-01-20 14:20:00,24.72,24.79,24.7,24.79,104730.0,24.72,24.79,24.7,24.79,104730.0
2016-01-20 14:25:00,24.81,24.82,24.75,24.8,108240.0,24.81,24.82,24.75,24.8,108240.0
2016-01-20 14:30:00,24.8,24.82,24.72,24.76,119634.0,24.8,24.82,24.72,24.76,119634.0
2016-01-20 14:35:00,24.76,24.83,24.72,24.8,34848.0,24.76,24.83,24.72,24.8,34848.0
2016-01-20 14:40:00,24.82,24.88,24.81,24.84,42390.0,24.82,24.88,24.81,24.84,42390.0
2016-01-20 14:45:00,24.83,24.86,24.78,24.83,62226.0,24.83,24.86,24.78,24.83,62226.0
2016-01-20 14:50:00,24.83,24.97,24.82,24.96,112239.0,24.83,24.97,24.82,24.96,112239.0
2016-01-20 14:55:00,24.96,25.0,24.94,24.95,69768.0,24.96,25.0,24.94,24.95,69768.0
2016-01-20 15:00:00,24.94,25.01,24.87,24.99,86181.0,24.94,25.01,24.87,24.99,86181.0
2016-01-20 15:05:00,24.98,25.01,24.97,24.99,47400.0,24.98,25.01,24.97,24.99,47400.0
2016-01-20 15:10:00,24.99,25.05,24.99,25.05,79263.0,24.99,25.05,24.99,25.05,79263.0
2016-01-20 15:15:00,25.04,25.25,25.03,25.23,67374.0,25.04,25.25,25.03,25.23,67374.0
2016-01-20 15:20:00,25.24,25.3,25.2,25.29,140454.0,25.24,25.3,25.2,25.29,140454.0
2016-01-20 15:25:00,25.27,25.32,25.25,25.29,90561.0,25.27,25.32,25.25,25.29,90561.0
2016-01-20 15:30:00,25.28,25.34,25.26,25.29,156465.0,25.28,25.34,25.26,25.29,156465.0
2016-01-20 15:35:00,25.28,25.33,25.25,25.33,152694.0,25.28,25.33,25.25,25.33,152694.0
2016-01-20 15:40:00,25.32,25.34,25.26,25.26,163455.0,25.32,25.34,25.26,25.26,163455.0
2016-01-20 15:45:00,25.25,25.26,25.14,25.21,146820.0,25.25,25.26,25.14,25.21,146820.0
2016-01-20 15:50:00,25.21,25.25,25.15,25.25,215367.0,25.21,25.25,25.15,25.25,215367.0
2016-01-20 15:55:00,25.24,25.24,25.15,25.17,308193.0,25.24,25.24,25.15,25.17,308193.0
2016-01-21 09:30:00,25.54,25.84,25.52,25.77,182151.0,25.54,25.84,25.52,25.77,182151.0
2016-01-21 09:35:00,25.81,25.87,25.73,25.73,118110.0,25.81,25.87,25.73,25.73,118110.0
2016-01-21 09:40:00,25.69,25.84,25.65,25.71,164847.0,25.69,25.84,25.65,25.71,164847.0
2016-01-21 09:45:00,25.72,25.72,25.45,25.47,145545.0,25.72,25.72,25.45,25.47,145545.0
2016-01-21 09:50:00,25.49,25.6,25.44,25.6,105486.0,25.49,25.6,25.44,25.6,105486.0
2016-01-21 09:55:00,25.61,25.69,25.6,25.63,87189.0,25.61,25.69,25.6,25.63,87189.0
2016-01-21 10:00:00,25.64,25.84,25.61,25.83,155646.0,25.64,25.84,25.61,25.83,155646.0
2016-01-21 10:05:00,25.84,25.91,25.82,25.91,84348.0,25.84,25.91,25.82,25.91,84348.0
2016-01-21 10:10:00,25.91,25.98,25.78,25.96,278622.0,25.91,25.98,25.78,25.96,278622.0
2016-01-21 10:15:00,25.96,26.03,25.92,26.0,163911.0,25.96,26.03,25.92,26.0,163911.0
2016-01-21 10:20:00,26.01,26.08,25.94,25.97,223740.0,26.01,26.08,25.94,25.97,223740.0
2016-01-21 10:25:00,25.98,26.07,25.97,26.02,178713.0,25.98,26.07,25.97,26.02,178713.0
2016-01-21 10:30:00,26.01,26.02,25.9,25.96,62481.0,26.01,26.02,25.9,25.96,62481.0
2016-01-21 10:35:00,25.95,25.99,25.83,25.89,171645.0,25.95,25.99,25.83,25.89,171645.0
2016-01-21 10:40:00,25.89,25.95,25.87,25.92,96675.0,25.89,25.95,25.87,25.92,96675.0
2016-01-21 10:45:00,25.92,26.06,25.9,26.0,229662.0,25.92,26.06,25.9,26.0,229662.0
2016-01-21 10:50:00,26.0,26.07,25.97,26.06,82158.0,26.0,26.07,25.97,26.06,82158.0
2016-01-21 10:55:00,26.09,26.13,25.95,25.96,148833.0,26.09,26.13,25.95,25.96,148833.0
2016-01-21 11:00:00,25.97,26.11,25.9,26.06,214452.0,25.97,26.11,25.9,26.06,214452.0
2016-01-21 11:05:00,26.07,26.08,25.97,25.99,114645.0,26.07,26.08,25.97,25.99,114645.0
2016-01-21 11:10:00,26.01,26.03,25.98,26.02,64716.0,26.01,26.03,25.98,26.02,64716.0
2016-01-21 11:15:00,26.0,26.03,25.97,26.0,92475.0,26.0,26.03,25.97,26.0,92475.0
2016-01-21 11:20:00,26.01,26.08,25.95,26.06,208740.0,26.01,26.08,25.95,26.06,208740.0
2016-01-21 11:25:00,26.05,26.13,26.01,26.03,410157.0,26.05,26.13,26.01,26.03,410157.0
2016-01-21 11:30:00,26.02,26.04,25.95,25.97,87174.0,26.02,26.04,25.95,25.97,87174.0
2016-01-21 11:35:00,25.99,26.13,25.99,26.11,98445.0,25.99,26.13,25.99,26.11,98445.0
2016-01-21 11:40:00,26.11,26.18,26.08,26.13,166587.0,26.11,26.18,26.08,26.13,166587.0
2016-01-21 11:45:00,26.14,26.24,26.13,26.23,172923.0,26.14,26.24,26.13,26.23,172923.0
2016-01-21 11:50:00,26.23,26.32,26.22,26.32,205710.0,26.23,26.32,26.22,26.32,205710.0
2016-01-21 11:55:00,26.32,26.37,26.29,26.36,231864.0,26.32,26.37,26.29,26.36,231864.0
2016-01-21 12:00:00,26.37,26.5,26.37,26.46,104874.0,26.37,26.5,26.37,26.46,104874.0
2016-01-21 12:05:00,26.45,26.55,26.36,26.36,118656.0,26.45,26.55,26.36,26.36,118656.0
2016-01-21 12:10:00,26.36,26.36,26.28,26.29,42528.0,26.36,26.36,26.28,26.29,42528.0
2016-01-21 12:15:00,26.27,26.27,26.19,26.21,58722.0,26.27,26.27,26.19,26.21,58722.0
2016-01-21 12:20:00,26.2,26.21,26.14,26.14,31005.0,26.2,26.21,26.14,26.14,31005.0
2016-01-21 12:25:00,26.16,26.19,26.15,26.19,22053.0,26.16,26.19,26.15,26.19,22053.0
2016-01-21 12:30:00,26.19,26.21,26.15,26.2,26679.0,26.19,26.21,26.15,26.2,26679.0
2016-01-21 12:35:00,26.19,26.2,26.16,26.16,18480.0,26.19,26.2,26.16,26.16,18480.0
2016-01-21 12:40:00,26.16,26.18,26.08,26.09,20367.0,26.16,26.18,26.08,26.09,20367.0
2016-01-21 12:45:00,26.09,26.12,26.08,26.11,24594.0,26.09,26.12,26.08,26.11,24594.0
2016-01-21 12:50:00,26.1,26.14,26.09,26.12,22581.0,26.1,26.14,26.09,26.12,22581.0
2016-01-21 12:55:00,26.12,26.18,26.11,26.17,50802.0,26.12,26.18,26.11,26.17,50802.0
2016-01-21 13:00:00,26.18,26.23,26.17,26.23,86481.0,26.18,26.23,26.17,26.23,86481.0
2016-01-21 13:05:00,26.24,26.29,26.22,26.29,46173.0,26.24,26.29,26.22,26.29,46173.0
2016-01-21 13:10:00,26.3,26.3,26.2,26.22,60294.0,26.3,26.3,26.2,26.22,60294.0
2016-01-21 13:15:00,26.22,26.29,26.21,26.25,108897.0,26.22,26.29,26.21,26.25,108897.0
2016-01-21 13:20:00,26.26,26.27,26.2,26.27,78030.0,26.26,26.27,26.2,26.27,78030.0
2016-01-21 13:25:00,26.25,26.29,26.22,26.22,99843.0,26.25,26.29,26.22,26.22,99843.0
2016-01-21 13:30:00,26.23,26.25,26.18,26.21,157842.0,26.23,26.25,26.18,26.21,157842.0
2016-01-21 13:35:00,26.21,26.28,26.2,26.27,123138.0,26.21,26.28,26.2,26.27,123138.0
2016-01-21 13:40:00,26.27,26.28,26.23,26.24,49752.0,26.27,26.28,26.23,26.24,49752.0
2016-01-21 13:45:00,26.23,26.29,26.23,26.29,52962.0,26.23,26.29,26.23,26.29,52962.0
2016-01-21 13:50:00,26.29,26.3,26.21,26.26,161757.0,26.29,26.3,26.21,26.26,161757.0
2016-01-21 13:55:00,26.26,26.28,26.22,26.22,58338.0,26.26,26.28,26.22,26.22,58338.0
2016-01-21 14:00:00,26.23,26.26,26.2,26.23,162120.0,26.23,26.26,26.2,26.23,162120.0
2016-01-21 14:05:00,26.25,26.25,26.21,26.24,36291.0,26.25,26.25,26.21,26.24,36291.0
2016-01-21 14:10:00,26.23,26.24,26.05,26.07,283200.0,26.23,26.24,26.05,26.07,283200.0
2016-01-21 14:15:00,26.08,26.09,26.02,26.02,46611.0,26.08,26.09,26.02,26.02,46611.0
2016-01-21 14:20:00,26.03,26.18,26.03,26.14,174936.0,26.03,26.18,26.03,26.14,174936.0
2016-01-21 14:25:00,26.15,26.17,26.07,26.16,85950.0,26.15,26.17,26.07,26.16,85950.0
2016-01-21 14:30:00,26.15,26.23,26.15,26.18,45909.0,26.15,26.23,26.15,26.18,45909.0
2016-01-21 14:35:00,26.18,26.25,26.18,26.22,24297.0,26.18,26.25,26.18,26.22,24297.0
2016-01-21 14:40:00,26.2,26.23,26.19,26.2,21489.0,26.2,26.23,26.19,26.2,21489.0
2016-01-21 14:45:00,26.2,26.21,26.09,26.1,43161.0,26.2,26.21,26.09,26.1,43161.0
2016-01-21 14:50:00,26.1,26.17,26.1,26.17,53070.0,26.1,26.17,26.1,26.17,53070.0
2016-01-21 14:55:00,26.18,26.25,26.16,26.18,46254.0,26.18,26.25,26.16,26.18,46254.0
2016-01-21 15:00:00,26.16,26.19,26.12,26.13,38361.0,26.16,26.19,26.12,26.13,38361.0
2016-01-21 15:05:00,26.13,26.16,26.06,26.1,75885.0,26.13,26.16,26.06,26.1,75885.0
2016-01-21 15:10:00,26.1,26.16,26.08,26.16,57234.0,26.1,26.16,26.08,26.16,57234.0
2016-01-21 15:15:00,26.16,26.16,26.07,26.1,91845.0,26.16,26.16,26.07,26.1,91845.0
2016-01-21 15:20:00,26.1,26.1,25.98,26.05,406470.0,26.1,26.1,25.98,26.05,406470.0
2016-01-21 15:25:00,26.04,26.06,25.99,26.0,54810.0,26.04,26.06,25.99,26.0,54810.0
2016-01-21 15:30:00,25.99,26.1,25.99,26.08,72969.0,25.99,26.1,25.99,26.08,72969.0
2016-01-21 15:35:00,26.09,26.11,26.05,26.09,81792.0,26.09,26.11,26.05,26.09,81792.0
2016-01-21 15:40:00,26.08,26.09,26.02,26.06,148854.0,26.08,26.09,26.02,26.06,148854.0
2016-01-21 15:45:00,26.05,26.05,25.92,25.93,223644.0,26.05,26.05,25.92,25.93,223644.0
2016-01-21 15:50:00,25.93,25.99,25.92,25.99,347046.0,25.93,25.99,25.92,25.99,347046.0
2016-01-21 15:55:00,25.99,26.0,25.93,25.94,383469.0,25.99,26.0,25.93,25.94,383469.0
2016-01-22 09:30:00,26.26,26.3,26.11,26.24,273762.0,26.26,26.3,26.11,26.24,273762.0
2016-01-22 09:35:00,26.22,26.29,26.13,26.19,31623.0,26.22,26.29,26.13,26.19,31623.0
2016-01-22 09:40:00,26.17,26.4,26.14,26.4,235761.0,26.17,26.4,26.14,26.4,235761.0
2016-01-22 09:45:00,26.36,26.39,26.24,26.29,73950.0,26.36,26.39,26.24,26.29,73950.0
2016-01-22 09:50:00,26.29,26.31,26.22,26.29,364431.0,26.29,26.31,26.22,26.29,364431.0
2016-01-22 09:55:00,26.32,26.38,26.3,26.37,42234.0,26.32,26.38,26.3,26.37,42234.0
2016-01-22 10:00:00,26.38,26.41,26.29,26.33,76092.0,26.38,26.41,26.29,26.33,76092.0
2016-01-22 10:05:00,26.34,26.36,26.27,26.35,101913.0,26.34,26.36,26.27,26.35,101913.0
2016-01-22 10:10:00,26.35,26.42,26.35,26.41,28296.0,26.35,26.42,26.35,26.41,28296.0
2016-01-22 10:15:00,26.4,26.43,26.36,26.36,115551.0,26.4,26.43,26.36,26.36,115551.0
2016-01-22 10:20:00,26.35,26.36,26.32,26.34,43155.0,26.35,26.36,26.32,26.34,43155.0
2016-01-22 10:25:00,26.34,26.39,26.33,26.34,59169.0,26.34,26.39,26.33,26.34,59169.0
2016-01-22 10:30:00,26.35,26.39,26.3,26.36,39870.0,26.35,26.39,26.3,26.36,39870.0
2016-01-22 10:35:00,26.36,26.37,26.3,26.34,63627.0,26.36,26.37,26.3,26.34,63627.0
2016-01-22 10:40:00,26.33,26.37,26.33,26.34,13293.0,26.33,26.37,26.33,26.34,13293.0
2016-01-22 10:45:00,26.35,26.35,26.3,26.33,53736.0,26.35,26.35,26.3,26.33,53736.0
2016-01-22 10:50:00,26.32,26.36,26.32,26.33,57498.0,26.32,26.36,26.32,26.33,57498.0
2016-01-22 10:55:00,26.35,26.37,26.33,26.36,18240.0,26.35,26.37,26.33,26.36,18240.0
2016-01-22 11:00:00,26.35,26.38,26.33,26.33,18729.0,26.35,26.38,26.33,26.33,18729.0
2016-01-22 11:05:00,26.33,26.36,26.32,26.35,42999.0,26.33,26.36,26.32,26.35,42999.0
2016-01-22 11:10:00,26.33,26.36,26.32,26.36,35796.0,26.33,26.36,26.32,26.36,35796.0
2016-01-22 11:15:00,26.36,26.38,26.32,26.38,25386.0,26.36,26.38,26.32,26.38,25386.0
2016-01-22 11:20:00,26.37,26.4,26.37,26.38,10851.0,26.37,26.4,26.37,26.38,10851.0
2016-01-22 11:25:00,26.38,26.43,26.37,26.42,21225.0,26.38,26.43,26.37,26.42,21225.0
2016-01-22 11:30:00,26.43,26.45,26.41,26.44,67965.0,26.43,26.45,26.41,26.44,67965.0
2016-01-22 11:35:00,26.44,26.44,26.36,26.37,22950.0,26.44,26.44,26.36,26.37,22950.0
2016-01-22 11:40:00,26.37,26.39,26.35,26.35,16272.0,26.37,26.39,26.35,26.35,16272.0
2016-01-22 11:45:00,26.36,26.37,26.31,26.33,31722.0,26.36,26.37,26.31,26.33,31722.0
2016-01-22 11:50:00,26.32,26.41,26.32,26.39,24600.0,26.32,26.41,26.32,26.39,24600.0
2016-01-22 11:55:00,26.38,26.4,26.34,26.34,14604.0,26.38,26.4,26.34,26.34,14604.0
2016-01-22 12:00:00,26.35,26.38,26.33,26.36,36093.0,26.35,26.38,26.33,26.36,36093.0
2016-01-22 12:05:00,26.37,26.39,26.34,26.38,19524.0,26.37,26.39,26.34,26.38,19524.0
2016-01-22 12:10:00,26.39,26.43,26.37,26.42,39984.0,26.39,26.43,26.37,26.42,39984.0
2016-01-22 12:15:00,26.42,26.47,26.42,26.47,49500.0,26.42,26.47,26.42,26.47,49500.0
2016-01-22 12:20:00,26.47,26.52,26.47,26.52,107640.0,26.47,26.52,26.47,26.52,107640.0
2016-01-22 12:25:00,26.51,26.59,26.51,26.52,167667.0,26.51,26.59,26.51,26.52,167667.0
2016-01-22 12:30:00,26.51,26.51,26.42,26.43,56751.0,26.51,26.51,26.42,26.43,56751.0
2016-01-22 12:35:00,26.43,26.45,26.42,26.43,17898.0,26.43,26.45,26.42,26.43,17898.0
2016-01-22 12:40:00,26.43,26.43,26.36,26.36,29640.0,26.43,26.43,26.36,26.36,29640.0
2016-01-22 12:45:00,26.36,26.38,26.35,26.36,49461.0,26.36,26.38,26.35,26.36,49461.0
2016-01-22 12:50:00,26.36,26.37,26.34,26.36,31017.0,26.36,26.37,26.34,26.36,31017.0
2016-01-22 12:55:00,26.36,26.38,26.35,26.38,28569.0,26.36,26.38,26.35,26.38,28569.0
2016-01-22 13:00:00,26.38,26.4,26.34,26.39,67113.0,26.38,26.4,26.34,26.39,67113.0
2016-01-22 13:05:00,26.39,26.4,26.37,26.38,55005.0,26.39,26.4,26.37,26.38,55005.0
2016-01-22 13:10:00,26.39,26.42,26.37,26.4,86784.0,26.39,26.42,26.37,26.4,86784.0
2016-01-22 13:15:00,26.4,26.41,26.36,26.37,16545.0,26.4,26.41,26.36,26.37,16545.0
2016-01-22 13:20:00,26.37,26.38,26.35,26.36,52125.0,26.37,26.38,26.35,26.36,52125.0
2016-01-22 13:25:00,26.36,26.37,26.33,26.34,59154.0,26.36,26.37,26.33,26.34,59154.0
2016-01-22 13:30:00,26.35,26.36,26.29,26.33,319062.0,26.35,26.36,26.29,26.33,319062.0
2016-01-22 13:35:00,26.33,26.35,26.32,26.33,36912.0,26.33,26.35,26.32,26.33,36912.0
2016-01-22 13:40:00,26.33,26.38,26.33,26.38,57552.0,26.33,26.38,26.33,26.38,57552.0
2016-01-22 13:45:00,26.38,26.39,26.36,26.38,31251.0,26.38,26.39,26.36,26.38,31251.0
2016-01-22 13:50:00,26.38,26.39,26.37,26.39,24156.0,26.38,26.39,26.37,26.39,24156.0
2016-01-22 13:55:00,26.39,26.39,26.37,26.38,31965.0,26.39,26.39,26.37,26.38,31965.0
2016-01-22 14:00:00,26.38,26.39,26.36,26.38,54645.0,26.38,26.39,26.36,26.38,54645.0
2016-01-22 14:05:00,26.38,26.39,26.37,26.39,25635.0,26.38,26.39,26.37,26.39,25635.0
2016-01-22 14:10:00,26.38,26.43,26.38,26.43,276690.0,26.38,26.43,26.38,26.43,276690.0
2016-01-22 14:15:00,26.43,26.45,26.42,26.42,14016.0,26.43,26.45,26.42,26.42,14016.0
2016-01-22 14:20:00,26.43,26.43,26.4,26.41,18258.0,26.43,26.43,26.4,26.41,18258.0
2016-01-22 14:25:00,26.41,26.42,26.39,26.4,27900.0,26.41,26.42,26.39,26.4,27900.0
2016-01-22 14:30:00,26.39,26.42,26.36,26.39,81225.0,26.39,26.42,26.36,26.39,81225.0
2016-01-22 14:35:00,26.39,26.41,26.31,26.32,65568.0,26.39,26.41,26.31,26.32,65568.0
2016-01-22 14:40:00,26.32,26.32,26.28,26.28,24729.0,26.32,26.32,26.28,26.28,24729.0
2016-01-22 14:45:00,26.28,26.31,26.27,26.3,14763.0,26.28,26.31,26.27,26.3,14763.0
2016-01-22 14:50:00,26.28,26.3,26.26,26.29,24180.0,26.28,26.3,26.26,26.29,24180.0
2016-01-22 14:55:00,26.28,26.29,26.27,26.28,11388.0,26.28,26.29,26.27,26.28,11388.0
2016-01-22 15:00:00,26.28,26.3,26.27,26.27,17004.0,26.28,26.3,26.27,26.27,17004.0
2016-01-22 15:05:00,26.27,26.29,26.25,26.25,21315.0,26.27,26.29,26.25,26.25,21315.0
2016-01-22 15:10:00,26.25,26.25,26.22,26.24,27954.0,26.25,26.25,26.22,26.24,27954.0
2016-01-22 15:15:00,26.23,26.24,26.21,26.21,17922.0,26.23,26.24,26.21,26.21,17922.0
2016-01-22 15:20:00,26.21,26.24,26.21,26.21,105861.0,26.21,26.24,26.21,26.21,105861.0
2016-01-22 15:25:00,26.21,26.28,26.21,26.27,43749.0,26.21,26.28,26.21,26.27,43749.0
2016-01-22 15:30:00,26.27,26.27,26.21,26.24,37917.0,26.27,26.27,26.21,26.24,37917.0
2016-01-22 15:35:00,26.24,26.29,26.24,26.29,34590.0,26.24,26.29,26.24,26.29,34590.0
2016-01-22 15:40:00,26.3,26.31,26.26,26.3,24957.0,26.3,26.31,26.26,26.3,24957.0
2016-01-22 15:45:00,26.3,26.31,26.28,26.31,212004.0,26.3,26.31,26.28,26.31,212004.0
2016-01-22 15:50:00,26.3,26.31,26.26,26.28,94980.0,26.3,26.31,26.26,26.28,94980.0
2016-01-22 15:55:00,26.27,26.29,26.25,26.28,367380.0,26.27,26.29,26.25,26.28,367380.0
2016-01-25 09:30:00,26.37,26.57,26.36,26.56,65403.0,26.37,26.57,26.36,26.56,65403.0
2016-01-25 09:35:00,26.5,26.52,26.42,26.52,23733.0,26.5,26.52,26.42,26.52,23733.0
2016-01-25 09:40:00,26.47,26.54,26.42,26.48,7950.0,26.47,26.54,26.42,26.48,7950.0
2016-01-25 09:45:00,26.52,26.57,26.5,26.57,16383.0,26.52,26.57,26.5,26.57,16383.0
2016-01-25 09:50:00,26.58,26.65,26.51,26.52,33603.0,26.58,26.65,26.51,26.52,33603.0
2016-01-25 09:55:00,26.53,26.63,26.48,26.59,139245.0,26.53,26.63,26.48,26.59,139245.0
2016-01-25 10:00:00,26.59,26.63,26.56,26.61,37236.0,26.59,26.63,26.56,26.61,37236.0
2016-01-25 10:05:00,26.59,26.64,26.57,26.63,24933.0,26.59,26.64,26.57,26.63,24933.0
2016-01-25 10:10:00,26.61,26.65,26.59,26.61,99621.0,26.61,26.65,26.59,26.61,99621.0
2016-01-25 10:15:00,26.6,26.7,26.59,26.66,113271.0,26.6,26.7,26.59,26.66,113271.0
2016-01-25 10:20:00,26.64,26.71,26.63,26.71,18078.0,26.64,26.71,26.63,26.71,18078.0
2016-01-25 10:25:00,26.7,26.73,26.68,26.69,11091.0,26.7,26.73,26.68,26.69,11091.0
2016-01-25 10:30:00,26.7,26.74,26.66,26.67,18156.0,26.7,26.74,26.66,26.67,18156.0
2016-01-25 10:35:00,26.67,26.69,26.66,26.68,51318.0,26.67,26.69,26.66,26.68,51318.0
2016-01-25 10:40:00,26.68,26.68,26.63,26.66,15930.0,26.68,26.68,26.63,26.66,15930.0
2016-01-25 10:45:00,26.67,26.73,26.64,26.7,22095.0,26.67,26.73,26.64,26.7,22095.0
2016-01-25 10:50:00,26.7,26.74,26.69,26.71,15210.0,26.7,26.74,26.69,26.71,15210.0
2016-01-25 10:55:00,26.68,26.72,26.67,26.67,11829.0,26.68,26.72,26.67,26.67,11829.0
2016-01-25 11:00:00,26.67,26.69,26.63,26.68,29346.0,26.67,26.69,26.63,26.68,29346.0
2016-01-25 11:05:00,26.69,26.7,26.65,26.68,19200.0,26.69,26.7,26.65,26.68,19200.0
2016-01-25 11:10:00,26.67,26.7,26.65,26.68,36432.0,26.67,26.7,26.65,26.68,36432.0
2016-01-25 11:15:00,26.67,26.71,26.66,26.67,22347.0,26.67,26.71,26.66,26.67,22347.0
2016-01-25 11:20:00,26.67,26.69,26.66,26.67,26136.0,26.67,26.69,26.66,26.67,26136.0
2016-01-25 11:25:00,26.68,26.68,26.64,26.68,38763.0,26.68,26.68,26.64,26.68,38763.0
2016-01-25 11:30:00,26.66,26.67,26.65,26.66,16350.0,26.66,26.67,26.65,26.66,16350.0
2016-01-25 11:35:00,26.67,26.73,26.67,26.73,21273.0,26.67,26.73,26.67,26.73,21273.0
2016-01-25 11:40:00,26.72,26.74,26.66,26.67,41619.0,26.72,26.74,26.66,26.67,41619.0
2016-01-25 11:45:00,26.66,26.68,26.64,26.68,18105.0,26.66,26.68,26.64,26.68,18105.0
2016-01-25 11:50:00,26.68,26.75,26.68,26.73,22266.0,26.68,26.75,26.68,26.73,22266.0
2016-01-25 11:55:00,26.73,26.75,26.72,26.72,15030.0,26.73,26.75,26.72,26.72,15030.0
2016-01-25 12:00:00,26.72,26.75,26.71,26.74,22440.0,26.72,26.75,26.71,26.74,22440.0
2016-01-25 12:05:00,26.75,26.78,26.72,26.77,24180.0,26.75,26.78,26.72,26.77,24180.0
2016-01-25 12:10:00,26.78,26.81,26.75,26.75,12516.0,26.78,26.81,26.75,26.75,12516.0
2016-01-25 12:15:00,26.76,26.77,26.69,26.76,66669.0,26.76,26.77,26.69,26.76,66669.0
2016-01-25 12:20:00,26.75,26.81,26.74,26.8,17400.0,26.75,26.81,26.74,26.8,17400.0
2016-01-25 12:25:00,26.8,26.82,26.79,26.8,12750.0,26.8,26.82,26.79,26.8,12750.0
2016-01-25 12:30:00,26.79,26.8,26.77,26.8,12105.0,26.79,26.8,26.77,26.8,12105.0
2016-01-25 12:35:00,26.8,26.8,26.75,26.79,27000.0,26.8,26.8,26.75,26.79,27000.0
2016-01-25 12:40:00,26.79,26.8,26.76,26.76,15777.0,26.79,26.8,26.76,26.76,15777.0
2016-01-25 12:45:00,26.75,26.77,26.73,26.77,14211.0,26.75,26.77,26.73,26.77,14211.0
2016-01-25 12:50:00,26.78,26.83,26.78,26.81,21237.0,26.78,26.83,26.78,26.81,21237.0
2016-01-25 12:55:00,26.83,26.86,26.82,26.85,17850.0,26.83,26.86,26.82,26.85,17850.0
2016-01-25 13:00:00,26.85,26.87,26.84,26.86,21345.0,26.85,26.87,26.84,26.86,21345.0
2016-01-25 13:05:00,26.87,26.9,26.86,26.87,28320.0,26.87,26.9,26.86,26.87,28320.0
2016-01-25 13:10:00,26.88,26.88,26.83,26.85,13776.0,26.88,26.88,26.83,26.85,13776.0
2016-01-25 13:15:00,26.85,26.86,26.8,26.86,22374.0,26.85,26.86,26.8,26.86,22374.0
2016-01-25 13:20:00,26.87,26.89,26.85,26.87,19080.0,26.87,26.89,26.85,26.87,19080.0
2016-01-25 13:25:00,26.87,26.87,26.85,26.85,16650.0,26.87,26.87,26.85,26.85,16650.0
2016-01-25 13:30:00,26.84,26.86,26.83,26.84,17361.0,26.84,26.86,26.83,26.84,17361.0
2016-01-25 13:35:00,26.84,26.84,26.8,26.8,26178.0,26.84,26.84,26.8,26.8,26178.0
2016-01-25 13:40:00,26.81,26.81,26.78,26.8,22950.0,26.81,26.81,26.78,26.8,22950.0
2016-01-25 13:45:00,26.8,26.81,26.76,26.76,20058.0,26.8,26.81,26.76,26.76,20058.0
2016-01-25 13:50:00,26.76,26.77,26.73,26.73,19494.0,26.76,26.77,26.73,26.73,19494.0
2016-01-25 13:55:00,26.73,26.76,26.71,26.72,24849.0,26.73,26.76,26.71,26.72,24849.0
2016-01-25 14:00:00,26.69,26.7,26.64,26.7,29028.0,26.69,26.7,26.64,26.7,29028.0
2016-01-25 14:05:00,26.7,26.73,26.7,26.73,13812.0,26.7,26.73,26.7,26.73,13812.0
2016-01-25 14:10:00,26.71,26.73,26.68,26.72,56691.0,26.71,26.73,26.68,26.72,56691.0
2016-01-25 14:15:00,26.73,26.74,26.71,26.71,14685.0,26.73,26.74,26.71,26.71,14685.0
2016-01-25 14:20:00,26.72,26.73,26.69,26.71,67830.0,26.72,26.73,26.69,26.71,67830.0
2016-01-25 14:25:00,26.7,26.7,26.66,26.7,23151.0,26.7,26.7,26.66,26.7,23151.0
2016-01-25 14:30:00,26.7,26.73,26.69,26.72,60705.0,26.7,26.73,26.69,26.72,60705.0
2016-01-25 14:35:00,26.72,26.75,26.7,26.74,48849.0,26.72,26.75,26.7,26.74,48849.0
2016-01-25 14:40:00,26.74,26.74,26.7,26.73,37221.0,26.74,26.74,26.7,26.73,37221.0
2016-01-25 14:45:00,26.73,26.76,26.72,26.74,27531.0,26.73,26.76,26.72,26.74,27531.0
2016-01-25 14:50:00,26.74,26.79,26.74,26.77,55320.0,26.74,26.79,26.74,26.77,55320.0
2016-01-25 14:55:00,26.77,26.82,26.76,26.82,40419.0,26.77,26.82,26.76,26.82,40419.0
2016-01-25 15:00:00,26.82,26.87,26.82,26.86,49494.0,26.82,26.87,26.82,26.86,49494.0
2016-01-25 15:05:00,26.85,26.87,26.8,26.8,47406.0,26.85,26.87,26.8,26.8,47406.0
2016-01-25 15:10:00,26.79,26.81,26.74,26.78,81204.0,26.79,26.81,26.74,26.78,81204.0
2016-01-25 15:15:00,26.79,26.8,26.74,26.78,72024.0,26.79,26.8,26.74,26.78,72024.0
2016-01-25 15:20:00,26.78,26.78,26.67,26.69,73482.0,26.78,26.78,26.67,26.69,73482.0
2016-01-25 15:25:00,26.7,26.77,26.69,26.71,97941.0,26.7,26.77,26.69,26.71,97941.0
2016-01-25 15:30:00,26.72,26.75,26.68,26.69,102195.0,26.72,26.75,26.68,26.69,102195.0
2016-01-25 15:35:00,26.7,26.71,26.66,26.68,128358.0,26.7,26.71,26.66,26.68,128358.0
2016-01-25 15:40:00,26.68,26.72,26.64,26.68,101109.0,26.68,26.72,26.64,26.68,101109.0
2016-01-25 15:45:00,26.67,26.71,26.64,26.71,136785.0,26.67,26.71,26.64,26.71,136785.0
2016-01-25 15:50:00,26.71,26.74,26.67,26.72,117864.0,26.71,26.74,26.67,26.72,117864.0
2016-01-25 15:55:00,26.72,26.75,26.68,26.73,380838.0,26.72,26.75,26.68,26.73,380838.0
2016-01-26 09:30:00,26.39,26.66,26.3,26.58,220902.0,26.39,26.66,26.3,26.58,220902.0
2016-01-26 09:35:00,26.59,26.7,26.58,26.66,66915.0,26.59,26.7,26.58,26.66,66915.0
2016-01-26 09:40:00,26.67,26.77,26.67,26.72,52938.0,26.67,26.77,26.67,26.72,52938.0
2016-01-26 09:45:00,26.72,26.72,26.62,26.66,128472.0,26.72,26.72,26.62,26.66,128472.0
2016-01-26 09:50:00,26.65,26.67,26.44,26.45,73332.0,26.65,26.67,26.44,26.45,73332.0
2016-01-26 09:55:00,26.49,26.59,26.46,26.55,43341.0,26.49,26.59,26.46,26.55,43341.0
2016-01-26 10:00:00,26.57,26.7,26.56,26.65,104685.0,26.57,26.7,26.56,26.65,104685.0
2016-01-26 10:05:00,26.64,26.68,26.56,26.68,51450.0,26.64,26.68,26.56,26.68,51450.0
2016-01-26 10:10:00,26.68,26.7,26.67,26.7,43197.0,26.68,26.7,26.67,26.7,43197.0
2016-01-26 10:15:00,26.72,26.76,26.72,26.73,12378.0,26.72,26.76,26.72,26.73,12378.0
2016-01-26 10:20:00,26.73,26.73,26.66,26.68,17145.0,26.73,26.73,26.66,26.68,17145.0
2016-01-26 10:25:00,26.7,26.77,26.68,26.7,42807.0,26.7,26.77,26.68,26.7,42807.0
2016-01-26 10:30:00,26.71,26.72,26.65,26.69,54375.0,26.71,26.72,26.65,26.69,54375.0
2016-01-26 10:35:00,26.71,26.83,26.71,26.83,41451.0,26.71,26.83,26.71,26.83,41451.0
2016-01-26 10:40:00,26.83,26.84,26.77,26.79,29787.0,26.83,26.84,26.77,26.79,29787.0
2016-01-26 10:45:00,26.78,26.78,26.7,26.74,15300.0,26.78,26.78,26.7,26.74,15300.0
2016-01-26 10:50:00,26.72,26.75,26.71,26.73,12003.0,26.72,26.75,26.71,26.73,12003.0
2016-01-26 10:55:00,26.72,26.74,26.69,26.73,14406.0,26.72,26.74,26.69,26.73,14406.0
2016-01-26 11:00:00,26.73,26.8,26.71,26.79,36657.0,26.73,26.8,26.71,26.79,36657.0
2016-01-26 11:05:00,26.79,26.8,26.67,26.68,30546.0,26.79,26.8,26.67,26.68,30546.0
2016-01-26 11:10:00,26.67,26.68,26.64,26.66,76740.0,26.67,26.68,26.64,26.66,76740.0
2016-01-26 11:15:00,26.65,26.67,26.63,26.65,140049.0,26.65,26.67,26.63,26.65,140049.0
2016-01-26 11:20:00,26.65,26.66,26.52,26.53,108450.0,26.65,26.66,26.52,26.53,108450.0
2016-01-26 11:25:00,26.53,26.74,26.53,26.72,85380.0,26.53,26.74,26.53,26.72,85380.0
2016-01-26 11:30:00,26.73,26.74,26.69,26.71,69084.0,26.73,26.74,26.69,26.71,69084.0
2016-01-26 11:35:00,26.7,26.74,26.7,26.73,32445.0,26.7,26.74,26.7,26.73,32445.0
2016-01-26 11:40:00,26.73,26.78,26.73,26.75,62070.0,26.73,26.78,26.73,26.75,62070.0
2016-01-26 11:45:00,26.75,26.77,26.73,26.76,47700.0,26.75,26.77,26.73,26.76,47700.0
2016-01-26 11:50:00,26.74,26.82,26.74,26.82,18852.0,26.74,26.82,26.74,26.82,18852.0
2016-01-26 11:55:00,26.82,26.83,26.77,26.77,58335.0,26.82,26.83,26.77,26.77,58335.0
2016-01-26 12:00:00,26.77,26.83,26.77,26.81,31524.0,26.77,26.83,26.77,26.81,31524.0
2016-01-26 12:05:00,26.81,26.87,26.81,26.86,31020.0,26.81,26.87,26.81,26.86,31020.0
2016-01-26 12:10:00,26.85,26.86,26.83,26.86,18720.0,26.85,26.86,26.83,26.86,18720.0
2016-01-26 12:15:00,26.86,26.95,26.86,26.93,34980.0,26.86,26.95,26.86,26.93,34980.0
2016-01-26 12:20:00,26.93,26.94,26.92,26.93,10422.0,26.93,26.94,26.92,26.93,10422.0
2016-01-26 12:25:00,26.93,26.94,26.9,26.92,13485.0,26.93,26.94,26.9,26.92,13485.0
2016-01-26 12:30:00,26.91,26.94,26.91,26.93,23334.0,26.91,26.94,26.91,26.93,23334.0
2016-01-26 12:35:00,26.93,26.95,26.92,26.92,14100.0,26.93,26.95,26.92,26.92,14100.0
2016-01-26 12:40:00,26.92,26.93,26.89,26.91,14085.0,26.92,26.93,26.89,26.91,14085.0
2016-01-26 12:45:00,26.91,26.93,26.88,26.91,22509.0,26.91,26.93,26.88,26.91,22509.0
2016-01-26 12:50:00,26.91,26.92,26.86,26.86,6420.0,26.91,26.92,26.86,26.86,6420.0
2016-01-26 12:55:00,26.87,26.87,26.84,26.84,12588.0,26.87,26.87,26.84,26.84,12588.0
2016-01-26 13:00:00,26.84,26.89,26.84,26.89,17451.0,26.84,26.89,26.84,26.89,17451.0
2016-01-26 13:05:00,26.88,26.88,26.82,26.82,11241.0,26.88,26.88,26.82,26.82,11241.0
2016-01-26 13:10:00,26.83,26.85,26.82,26.84,9300.0,26.83,26.85,26.82,26.84,9300.0
2016-01-26 13:15:00,26.84,26.86,26.84,26.85,13857.0,26.84,26.86,26.84,26.85,13857.0
2016-01-26 13:20:00,26.85,26.88,26.84,26.87,11160.0,26.85,26.88,26.84,26.87,11160.0
2016-01-26 13:25:00,26.88,26.94,26.88,26.92,23577.0,26.88,26.94,26.88,26.92,23577.0
2016-01-26 13:30:00,26.93,26.93,26.88,26.89,10473.0,26.93,26.93,26.88,26.89,10473.0
2016-01-26 13:35:00,26.89,26.9,26.88,26.88,11748.0,26.89,26.9,26.88,26.88,11748.0
2016-01-26 13:40:00,26.89,26.9,26.86,26.88,36135.0,26.89,26.9,26.86,26.88,36135.0
2016-01-26 13:45:00,26.88,26.88,26.85,26.86,19830.0,26.88,26.88,26.85,26.86,19830.0
2016-01-26 13:50:00,26.86,26.86,26.85,26.85,10050.0,26.86,26.86,26.85,26.85,10050.0
2016-01-26 13:55:00,26.84,26.84,26.82,26.83,15594.0,26.84,26.84,26.82,26.83,15594.0
2016-01-26 14:00:00,26.83,26.83,26.75,26.75,21129.0,26.83,26.83,26.75,26.75,21129.0
2016-01-26 14:05:00,26.75,26.77,26.75,26.77,27417.0,26.75,26.77,26.75,26.77,27417.0
2016-01-26 14:10:00,26.77,26.77,26.74,26.75,33918.0,26.77,26.77,26.74,26.75,33918.0
2016-01-26 14:15:00,26.75,26.77,26.74,26.76,25158.0,26.75,26.77,26.74,26.76,25158.0
2016-01-26 14:20:00,26.75,26.77,26.73,26.77,57267.0,26.75,26.77,26.73,26.77,57267.0
2016-01-26 14:25:00,26.76,26.76,26.73,26.74,15132.0,26.76,26.76,26.73,26.74,15132.0
2016-01-26 14:30:00,26.74,26.75,26.73,26.74,18045.0,26.74,26.75,26.73,26.74,18045.0
2016-01-26 14:35:00,26.74,26.74,26.68,26.69,28677.0,26.74,26.74,26.68,26.69,28677.0
2016-01-26 14:40:00,26.69,26.72,26.69,26.71,31782.0,26.69,26.72,26.69,26.71,31782.0
2016-01-26 14:45:00,26.7,26.7,26.65,26.66,29607.0,26.7,26.7,26.65,26.66,29607.0
2016-01-26 14:50:00,26.66,26.7,26.66,26.7,41154.0,26.66,26.7,26.66,26.7,41154.0
2016-01-26 14:55:00,26.7,26.7,26.67,26.67,52515.0,26.7,26.7,26.67,26.67,52515.0
2016-01-26 15:00:00,26.67,26.69,26.65,26.68,63456.0,26.67,26.69,26.65,26.68,63456.0
2016-01-26 15:05:00,26.68,26.7,26.66,26.67,36084.0,26.68,26.7,26.66,26.67,36084.0
2016-01-26 15:10:00,26.69,26.7,26.66,26.7,40563.0,26.69,26.7,26.66,26.7,40563.0
2016-01-26 15:15:00,26.71,26.74,26.67,26.67,28662.0,26.71,26.74,26.67,26.67,28662.0
2016-01-26 15:20:00,26.69,26.7,26.67,26.67,27864.0,26.69,26.7,26.67,26.67,27864.0
2016-01-26 15:25:00,26.68,26.69,26.65,26.66,164352.0,26.68,26.69,26.65,26.66,164352.0
2016-01-26 15:30:00,26.67,26.67,26.66,26.66,55719.0,26.67,26.67,26.66,26.66,55719.0
2016-01-26 15:35:00,26.66,26.73,26.66,26.73,110550.0,26.66,26.73,26.66,26.73,110550.0
2016-01-26 15:40:00,26.72,26.76,26.71,26.73,124077.0,26.72,26.76,26.71,26.73,124077.0
2016-01-26 15:45:00,26.72,26.73,26.67,26.68,103437.0,26.72,26.73,26.67,26.68,103437.0
2016-01-26 15:50:00,26.68,26.7,26.66,26.69,120861.0,26.68,26.7,26.66,26.69,120861.0
2016-01-26 15:55:00,26.69,26.73,26.66,26.72,136431.0,26.69,26.73,26.66,26.72,136431.0
2016-01-27 09:30:00,26.74,26.81,26.7,26.71,75945.0,26.74,26.81,26.7,26.71,75945.0
2016-01-27 09:35:00,26.74,26.79,26.7,26.76,83904.0,26.74,26.79,26.7,26.76,83904.0
2016-01-27 09:40:00,26.75,26.84,26.75,26.84,58248.0,26.75,26.84,26.75,26.84,58248.0
2016-01-27 09:45:00,26.82,26.86,26.78,26.82,27813.0,26.82,26.86,26.78,26.82,27813.0
2016-01-27 09:50:00,26.81,26.83,26.75,26.75,26556.0,26.81,26.83,26.75,26.75,26556.0
2016-01-27 09:55:00,26.73,26.74,26.7,26.72,20670.0,26.73,26.74,26.7,26.72,20670.0
2016-01-27 10:00:00,26.7,26.77,26.7,26.76,80556.0,26.7,26.77,26.7,26.76,80556.0
2016-01-27 10:05:00,26.75,26.75,26.66,26.66,117582.0,26.75,26.75,26.66,26.66,117582.0
2016-01-27 10:10:00,26.66,26.69,26.62,26.68,70518.0,26.66,26.69,26.62,26.68,70518.0
2016-01-27 10:15:00,26.69,26.7,26.64,26.68,131997.0,26.69,26.7,26.64,26.68,131997.0
2016-01-27 10:20:00,26.68,26.7,26.65,26.65,65400.0,26.68,26.7,26.65,26.65,65400.0
2016-01-27 10:25:00,26.65,26.65,26.59,26.59,67905.0,26.65,26.65,26.59,26.59,67905.0
2016-01-27 10:30:00,26.6,26.63,26.57,26.6,127203.0,26.6,26.63,26.57,26.6,127203.0
2016-01-27 10:35:00,26.62,26.68,26.6,26.65,71040.0,26.62,26.68,26.6,26.65,71040.0
2016-01-27 10:40:00,26.65,26.66,26.6,26.6,38292.0,26.65,26.66,26.6,26.6,38292.0
2016-01-27 10:45:00,26.62,26.62,26.54,26.54,53706.0,26.62,26.62,26.54,26.54,53706.0
2016-01-27 10:50:00,26.54,26.55,26.46,26.5,194847.0,26.54,26.55,26.46,26.5,194847.0
2016-01-27 10:55:00,26.51,26.54,26.49,26.52,139182.0,26.51,26.54,26.49,26.52,139182.0
2016-01-27 11:00:00,26.52,26.53,26.48,26.48,78117.0,26.52,26.53,26.48,26.48,78117.0
2016-01-27 11:05:00,26.49,26.53,26.48,26.51,251625.0,26.49,26.53,26.48,26.51,251625.0
2016-01-27 11:10:00,26.51,26.52,26.47,26.48,81615.0,26.51,26.52,26.47,26.48,81615.0
2016-01-27 11:15:00,26.47,26.5,26.45,26.47,91524.0,26.47,26.5,26.45,26.47,91524.0
2016-01-27 11:20:00,26.48,26.49,26.43,26.43,78597.0,26.48,26.49,26.43,26.43,78597.0
2016-01-27 11:25:00,26.42,26.45,26.35,26.43,102009.0,26.42,26.45,26.35,26.43,102009.0
2016-01-27 11:30:00,26.44,26.52,26.43,26.5,154383.0,26.44,26.52,26.43,26.5,154383.0
2016-01-27 11:35:00,26.5,26.52,26.46,26.47,232173.0,26.5,26.52,26.46,26.47,232173.0
2016-01-27 11:40:00,26.46,26.53,26.39,26.48,464715.0,26.46,26.53,26.39,26.48,464715.0
2016-01-27 11:45:00,26.48,26.52,26.44,26.46,196311.0,26.48,26.52,26.44,26.46,196311.0
2016-01-27 11:50:00,26.46,26.46,26.4,26.44,138123.0,26.46,26.46,26.4,26.44,138123.0
2016-01-27 11:55:00,26.43,26.46,26.4,26.42,137766.0,26.43,26.46,26.4,26.42,137766.0
2016-01-27 12:00:00,26.42,26.44,26.4,26.43,98586.0,26.42,26.44,26.4,26.43,98586.0
2016-01-27 12:05:00,26.43,26.43,26.39,26.42,91794.0,26.43,26.43,26.39,26.42,91794.0
2016-01-27 12:10:00,26.41,26.56,26.41,26.55,183579.0,26.41,26.56,26.41,26.55,183579.0
2016-01-27 12:15:00,26.56,26.67,26.56,26.62,83763.0,26.56,26.67,26.56,26.62,83763.0
2016-01-27 12:20:00,26.61,26.63,26.6,26.61,39987.0,26.61,26.63,26.6,26.61,39987.0
2016-01-27 12:25:00,26.62,26.66,26.61,26.62,44073.0,26.62,26.66,26.61,26.62,44073.0
2016-01-27 12:30:00,26.61,26.66,26.57,26.57,236085.0,26.61,26.66,26.57,26.57,236085.0
2016-01-27 12:35:00,26.56,26.64,26.56,26.63,91497.0,26.56,26.64,26.56,26.63,91497.0
2016-01-27 12:40:00,26.64,26.66,26.62,26.64,27684.0,26.64,26.66,26.62,26.64,27684.0
2016-01-27 12:45:00,26.63,26.67,26.63,26.65,27024.0,26.63,26.67,26.63,26.65,27024.0
2016-01-27 12:50:00,26.68,26.68,26.59,26.6,80661.0,26.68,26.68,26.59,26.6,80661.0
2016-01-27 12:55:00,26.6,26.62,26.59,26.59,42534.0,26.6,26.62,26.59,26.59,42534.0
2016-01-27 13:00:00,26.59,26.61,26.57,26.6,65556.0,26.59,26.61,26.57,26.6,65556.0
2016-01-27 13:05:00,26.59,26.59,26.55,26.57,62712.0,26.59,26.59,26.55,26.57,62712.0
2016-01-27 13:10:00,26.57,26.6,26.55,26.55,66771.0,26.57,26.6,26.55,26.55,66771.0
2016-01-27 13:15:00,26.55,26.58,26.52,26.55,43512.0,26.55,26.58,26.52,26.55,43512.0
2016-01-27 13:20:00,26.57,26.58,26.54,26.57,56079.0,26.57,26.58,26.54,26.57,56079.0
2016-01-27 13:25:00,26.57,26.63,26.56,26.58,41490.0,26.57,26.63,26.56,26.58,41490.0
2016-01-27 13:30:00,26.57,26.58,26.54,26.58,34602.0,26.57,26.58,26.54,26.58,34602.0
2016-01-27 13:35:00,26.58,26.62,26.58,26.6,29940.0,26.58,26.62,26.58,26.6,29940.0
2016-01-27 13:40:00,26.6,26.6,26.57,26.59,33090.0,26.6,26.6,26.57,26.59,33090.0
2016-01-27 13:45:00,26.58,26.62,26.58,26.61,38985.0,26.58,26.62,26.58,26.61,38985.0
2016-01-27 13:50:00,26.61,26.61,26.54,26.56,54291.0,26.61,26.61,26.54,26.56,54291.0
2016-01-27 13:55:00,26.57,26.62,26.56,26.6,20700.0,26.57,26.62,26.56,26.6,20700.0
2016-01-27 14:00:00,26.6,26.65,26.53,26.56,139671.0,26.6,26.65,26.53,26.56,139671.0
2016-01-27 14:05:00,26.57,26.57,26.39,26.41,60258.0,26.57,26.57,26.39,26.41,60258.0
2016-01-27 14:10:00,26.38,26.41,26.25,26.27,102594.0,26.38,26.41,26.25,26.27,102594.0
2016-01-27 14:15:00,26.27,26.4,26.26,26.39,97464.0,26.27,26.4,26.26,26.39,97464.0
2016-01-27 14:20:00,26.38,26.4,26.34,26.35,48840.0,26.38,26.4,26.34,26.35,48840.0
2016-01-27 14:25:00,26.35,26.38,26.3,26.32,86916.0,26.35,26.38,26.3,26.32,86916.0
2016-01-27 14:30:00,26.31,26.35,26.3,26.31,51225.0,26.31,26.35,26.3,26.31,51225.0
2016-01-27 14:35:00,26.33,26.33,26.17,26.17,59400.0,26.33,26.33,26.17,26.17,59400.0
2016-01-27 14:40:00,26.16,26.19,26.14,26.17,56643.0,26.16,26.19,26.14,26.17,56643.0
2016-01-27 14:45:00,26.17,26.18,26.11,26.11,136074.0,26.17,26.18,26.11,26.11,136074.0
2016-01-27 14:50:00,26.12,26.17,26.12,26.14,48237.0,26.12,26.17,26.12,26.14,48237.0
2016-01-27 14:55:00,26.14,26.15,26.01,26.04,89160.0,26.14,26.15,26.01,26.04,89160.0
2016-01-27 15:00:00,26.05,26.06,25.87,25.87,116970.0,26.05,26.06,25.87,25.87,116970.0
2016-01-27 15:05:00,25.86,25.93,25.83,25.92,149208.0,25.86,25.93,25.83,25.92,149208.0
2016-01-27 15:10:00,25.91,25.91,25.76,25.78,76179.0,25.91,25.91,25.76,25.78,76179.0
2016-01-27 15:15:00,25.79,25.83,25.75,25.8,79407.0,25.79,25.83,25.75,25.8,79407.0
2016-01-27 15:20:00,25.81,25.91,25.79,25.89,52503.0,25.81,25.91,25.79,25.89,52503.0
2016-01-27 15:25:00,25.89,25.98,25.87,25.94,67953.0,25.89,25.98,25.87,25.94,67953.0
2016-01-27 15:30:00,25.93,25.98,25.92,25.94,59466.0,25.93,25.98,25.92,25.94,59466.0
2016-01-27 15:35:00,25.93,25.99,25.9,25.93,107049.0,25.93,25.99,25.9,25.93,107049.0
2016-01-27 15:40:00,25.92,25.95,25.84,25.95,143166.0,25.92,25.95,25.84,25.95,143166.0
2016-01-27 15:45:00,25.94,25.98,25.91,25.94,154146.0,25.94,25.98,25.91,25.94,154146.0
2016-01-27 15:50:00,25.93,25.95,25.91,25.92,192186.0,25.93,25.95,25.91,25.92,192186.0
2016-01-27 15:55:00,25.92,25.98,25.91,25.97,319113.0,25.92,25.98,25.91,25.97,319113.0
2016-01-28 09:30:00,26.06,26.06,25.88,25.95,60690.0,26.06,26.06,25.88,25.95,60690.0
2016-01-28 09:35:00,25.9,25.9,25.82,25.85,18216.0,25.9,25.9,25.82,25.85,18216.0
2016-01-28 09:40:00,25.84,25.94,25.82,25.93,25548.0,25.84,25.94,25.82,25.93,25548.0
2016-01-28 09:45:00,25.92,25.96,25.83,25.87,43197.0,25.92,25.96,25.83,25.87,43197.0
2016-01-28 09:50:00,25.86,25.88,25.78,25.8,51267.0,25.86,25.88,25.78,25.8,51267.0
2016-01-28 09:55:00,25.8,25.81,25.74,25.76,12018.0,25.8,25.81,25.74,25.76,12018.0
2016-01-28 10:00:00,25.76,25.77,25.65,25.71,37833.0,25.76,25.77,25.65,25.71,37833.0
2016-01-28 10:05:00,25.71,25.73,25.58,25.58,49947.0,25.71,25.73,25.58,25.58,49947.0
2016-01-28 10:10:00,25.59,25.59,25.44,25.45,158022.0,25.59,25.59,25.44,25.45,158022.0
2016-01-28 10:15:00,25.45,25.47,25.35,25.37,123771.0,25.45,25.47,25.35,25.37,123771.0
2016-01-28 10:20:00,25.36,25.39,25.32,25.35,77871.0,25.36,25.39,25.32,25.35,77871.0
2016-01-28 10:25:00,25.37,25.38,25.19,25.21,93600.0,25.37,25.38,25.19,25.21,93600.0
2016-01-28 10:30:00,25.21,25.24,25.13,25.17,102507.0,25.21,25.24,25.13,25.17,102507.0
2016-01-28 10:35:00,25.18,25.2,25.13,25.15,79305.0,25.18,25.2,25.13,25.15,79305.0
2016-01-28 10:40:00,25.16,25.32,25.16,25.28,46701.0,25.16,25.32,25.16,25.28,46701.0
2016-01-28 10:45:00,25.28,25.34,25.25,25.3,46398.0,25.28,25.34,25.25,25.3,46398.0
2016-01-28 10:50:00,25.3,25.36,25.3,25.33,45588.0,25.3,25.36,25.3,25.33,45588.0
2016-01-28 10:55:00,25.33,25.34,25.22,25.29,55335.0,25.33,25.34,25.22,25.29,55335.0
2016-01-28 11:00:00,25.29,25.45,25.29,25.45,35181.0,25.29,25.45,25.29,25.45,35181.0
2016-01-28 11:05:00,25.46,25.61,25.46,25.56,56265.0,25.46,25.61,25.46,25.56,56265.0
2016-01-28 11:10:00,25.55,25.59,25.5,25.51,43509.0,25.55,25.59,25.5,25.51,43509.0
2016-01-28 11:15:00,25.51,25.59,25.5,25.53,33411.0,25.51,25.59,25.5,25.53,33411.0
2016-01-28 11:20:00,25.54,25.55,25.46,25.49,87084.0,25.54,25.55,25.46,25.49,87084.0
2016-01-28 11:25:00,25.48,25.49,25.4,25.41,74904.0,25.48,25.49,25.4,25.41,74904.0
2016-01-28 11:30:00,25.4,25.42,25.3,25.33,58116.0,25.4,25.42,25.3,25.33,58116.0
2016-01-28 11:35:00,25.33,25.36,25.31,25.36,30282.0,25.33,25.36,25.31,25.36,30282.0
2016-01-28 11:40:00,25.35,25.36,25.31,25.33,69483.0,25.35,25.36,25.31,25.33,69483.0
2016-01-28 11:45:00,25.33,25.34,25.29,25.33,101274.0,25.33,25.34,25.29,25.33,101274.0
2016-01-28 11:50:00,25.33,25.34,25.27,25.29,62583.0,25.33,25.34,25.27,25.29,62583.0
2016-01-28 11:55:00,25.28,25.29,25.2,25.2,45756.0,25.28,25.29,25.2,25.2,45756.0
2016-01-28 12:00:00,25.19,25.23,25.17,25.21,68607.0,25.19,25.23,25.17,25.21,68607.0
2016-01-28 12:05:00,25.21,25.21,25.13,25.13,79431.0,25.21,25.21,25.13,25.13,79431.0
2016-01-28 12:10:00,25.13,25.19,25.09,25.16,105771.0,25.13,25.19,25.09,25.16,105771.0
2016-01-28 12:15:00,25.15,25.15,25.08,25.09,41319.0,25.15,25.15,25.08,25.09,41319.0
2016-01-28 12:20:00,25.09,25.21,25.09,25.2,52425.0,25.09,25.21,25.09,25.2,52425.0
2016-01-28 12:25:00,25.2,25.23,25.2,25.22,40737.0,25.2,25.23,25.2,25.22,40737.0
2016-01-28 12:30:00,25.22,25.34,25.21,25.33,45810.0,25.22,25.34,25.21,25.33,45810.0
2016-01-28 12:35:00,25.35,25.4,25.35,25.35,48627.0,25.35,25.4,25.35,25.35,48627.0
2016-01-28 12:40:00,25.34,25.36,25.31,25.32,46104.0,25.34,25.36,25.31,25.32,46104.0
2016-01-28 12:45:00,25.31,25.34,25.3,25.31,53832.0,25.31,25.34,25.3,25.31,53832.0
2016-01-28 12:50:00,25.32,25.32,25.25,25.26,30045.0,25.32,25.32,25.25,25.26,30045.0
2016-01-28 12:55:00,25.26,25.26,25.23,25.24,29748.0,25.26,25.26,25.23,25.24,29748.0
2016-01-28 13:00:00,25.24,25.26,25.18,25.24,88461.0,25.24,25.26,25.18,25.24,88461.0
2016-01-28 13:05:00,25.23,25.31,25.22,25.3,56853.0,25.23,25.31,25.22,25.3,56853.0
2016-01-28 13:10:00,25.28,25.3,25.25,25.29,64314.0,25.28,25.3,25.25,25.29,64314.0
2016-01-28 13:15:00,25.29,25.3,25.16,25.16,43518.0,25.29,25.3,25.16,25.16,43518.0
2016-01-28 13:20:00,25.16,25.17,25.08,25.11,55452.0,25.16,25.17,25.08,25.11,55452.0
2016-01-28 13:25:00,25.11,25.17,25.11,25.15,36549.0,25.11,25.17,25.11,25.15,36549.0
2016-01-28 13:30:00,25.16,25.21,25.15,25.19,37416.0,25.16,25.21,25.15,25.19,37416.0
2016-01-28 13:35:00,25.17,25.19,25.14,25.18,57903.0,25.17,25.19,25.14,25.18,57903.0
2016-01-28 13:40:00,25.19,25.25,25.17,25.19,76635.0,25.19,25.25,25.17,25.19,76635.0
2016-01-28 13:45:00,25.19,25.2,25.16,25.19,36348.0,25.19,25.2,25.16,25.19,36348.0
2016-01-28 13:50:00,25.22,25.28,25.22,25.27,25374.0,25.22,25.28,25.22,25.27,25374.0
2016-01-28 13:55:00,25.27,25.27,25.18,25.18,55323.0,25.27,25.27,25.18,25.18,55323.0
2016-01-28 14:00:00,25.18,25.28,25.18,25.28,39645.0,25.18,25.28,25.18,25.28,39645.0
2016-01-28 14:05:00,25.28,25.35,25.28,25.34,49878.0,25.28,25.35,25.28,25.34,49878.0
2016-01-28 14:10:00,25.34,25.37,25.29,25.36,53952.0,25.34,25.37,25.29,25.36,53952.0
2016-01-28 14:15:00,25.35,25.36,25.29,25.29,46845.0,25.35,25.36,25.29,25.29,46845.0
2016-01-28 14:20:00,25.3,25.32,25.25,25.28,50889.0,25.3,25.32,25.25,25.28,50889.0
2016-01-28 14:25:00,25.29,25.33,25.29,25.32,53868.0,25.29,25.33,25.29,25.32,53868.0
2016-01-28 14:30:00,25.34,25.39,25.34,25.35,94911.0,25.34,25.39,25.34,25.35,94911.0
2016-01-28 14:35:00,25.35,25.36,25.31,25.32,49626.0,25.35,25.36,25.31,25.32,49626.0
2016-01-28 14:40:00,25.32,25.33,25.24,25.24,44910.0,25.32,25.33,25.24,25.24,44910.0
2016-01-28 14:45:00,25.26,25.28,25.2,25.22,31776.0,25.26,25.28,25.2,25.22,31776.0
2016-01-28 14:50:00,25.22,25.25,25.2,25.21,38178.0,25.22,25.25,25.2,25.21,38178.0
2016-01-28 14:55:00,25.21,25.25,25.21,25.23,50463.0,25.21,25.25,25.21,25.23,50463.0
2016-01-28 15:00:00,25.24,25.27,25.19,25.2,39576.0,25.24,25.27,25.19,25.2,39576.0
2016-01-28 15:05:00,25.21,25.25,25.19,25.23,72996.0,25.21,25.25,25.19,25.23,72996.0
2016-01-28 15:10:00,25.24,25.29,25.23,25.27,86715.0,25.24,25.29,25.23,25.27,86715.0
2016-01-28 15:15:00,25.27,25.28,25.24,25.27,68499.0,25.27,25.28,25.24,25.27,68499.0
2016-01-28 15:20:00,25.28,25.28,25.22,25.24,56877.0,25.28,25.28,25.22,25.24,56877.0
2016-01-28 15:25:00,25.23,25.25,25.17,25.18,68946.0,25.23,25.25,25.17,25.18,68946.0
2016-01-28 15:30:00,25.17,25.22,25.16,25.22,65259.0,25.17,25.22,25.16,25.22,65259.0
2016-01-28 15:35:00,25.22,25.25,25.21,25.23,91236.0,25.22,25.25,25.21,25.23,91236.0
2016-01-28 15:40:00,25.23,25.26,25.17,25.17,125415.0,25.23,25.26,25.17,25.17,125415.0
2016-01-28 15:45:00,25.17,25.28,25.16,25.26,169128.0,25.17,25.28,25.16,25.26,169128.0
2016-01-28 15:50:00,25.26,25.3,25.26,25.29,248307.0,25.26,25.3,25.26,25.29,248307.0
2016-01-28 15:55:00,25.28,25.33,25.28,25.3,483648.0,25.28,25.33,25.28,25.3,483648.0
2016-01-29 09:30:00,25.32,25.5,25.32,25.44,62766.0,25.32,25.5,25.32,25.44,62766.0
2016-01-29 09:35:00,25.49,25.58,25.43,25.43,195564.0,25.49,25.58,25.43,25.43,195564.0
2016-01-29 09:40:00,25.43,25.65,25.43,25.65,24255.0,25.43,25.65,25.43,25.65,24255.0
2016-01-29 09:45:00,25.67,25.84,25.66,25.81,74142.0,25.67,25.84,25.66,25.81,74142.0
2016-01-29 09:50:00,25.81,26.0,25.78,25.99,248106.0,25.81,26.0,25.78,25.99,248106.0
2016-01-29 09:55:00,25.95,25.96,25.86,25.91,157134.0,25.95,25.96,25.86,25.91,157134.0
2016-01-29 10:00:00,25.9,25.95,25.88,25.94,271539.0,25.9,25.95,25.88,25.94,271539.0
2016-01-29 10:05:00,25.93,26.0,25.81,25.84,161850.0,25.93,26.0,25.81,25.84,161850.0
2016-01-29 10:10:00,25.85,25.94,25.83,25.85,42939.0,25.85,25.94,25.83,25.85,42939.0
2016-01-29 10:15:00,25.87,25.99,25.87,25.92,97260.0,25.87,25.99,25.87,25.92,97260.0
2016-01-29 10:20:00,25.91,25.92,25.82,25.84,46149.0,25.91,25.92,25.82,25.84,46149.0
2016-01-29 10:25:00,25.84,25.9,25.83,25.9,86940.0,25.84,25.9,25.83,25.9,86940.0
2016-01-29 10:30:00,25.9,25.94,25.88,25.88,171174.0,25.9,25.94,25.88,25.88,171174.0
2016-01-29 10:35:00,25.88,25.9,25.86,25.86,37785.0,25.88,25.9,25.86,25.86,37785.0
2016-01-29 10:40:00,25.86,25.88,25.82,25.84,50994.0,25.86,25.88,25.82,25.84,50994.0
2016-01-29 10:45:00,25.83,25.86,25.79,25.86,24720.0,25.83,25.86,25.79,25.86,24720.0
2016-01-29 10:50:00,25.87,25.88,25.83,25.84,59355.0,25.87,25.88,25.83,25.84,59355.0
2016-01-29 10:55:00,25.84,25.89,25.8,25.8,40356.0,25.84,25.89,25.8,25.8,40356.0
2016-01-29 11:00:00,25.81,25.86,25.74,25.86,119817.0,25.81,25.86,25.74,25.86,119817.0
2016-01-29 11:05:00,25.86,25.98,25.86,25.96,43176.0,25.86,25.98,25.86,25.96,43176.0
2016-01-29 11:10:00,25.95,25.95,25.81,25.82,37200.0,25.95,25.95,25.81,25.82,37200.0
2016-01-29 11:15:00,25.82,25.84,25.76,25.82,106695.0,25.82,25.84,25.76,25.82,106695.0
2016-01-29 11:20:00,25.82,25.87,25.8,25.81,88305.0,25.82,25.87,25.8,25.81,88305.0
2016-01-29 11:25:00,25.8,25.82,25.75,25.77,34299.0,25.8,25.82,25.75,25.77,34299.0
2016-01-29 11:30:00,25.77,25.83,25.77,25.82,40215.0,25.77,25.83,25.77,25.82,40215.0
2016-01-29 11:35:00,25.81,25.83,25.78,25.81,33825.0,25.81,25.83,25.78,25.81,33825.0
2016-01-29 11:40:00,25.81,25.83,25.76,25.77,27600.0,25.81,25.83,25.76,25.77,27600.0
2016-01-29 11:45:00,25.78,25.8,25.73,25.73,38457.0,25.78,25.8,25.73,25.73,38457.0
2016-01-29 11:50:00,25.73,25.86,25.71,25.82,77118.0,25.73,25.86,25.71,25.82,77118.0
2016-01-29 11:55:00,25.83,25.9,25.82,25.89,120462.0,25.83,25.9,25.82,25.89,120462.0
2016-01-29 12:00:00,25.88,25.95,25.87,25.95,39300.0,25.88,25.95,25.87,25.95,39300.0
2016-01-29 12:05:00,25.96,26.05,25.96,25.99,38070.0,25.96,26.05,25.96,25.99,38070.0
2016-01-29 12:10:00,25.98,26.01,25.97,25.97,19602.0,25.98,26.01,25.97,25.97,19602.0
2016-01-29 12:15:00,25.99,26.08,25.99,26.05,21252.0,25.99,26.08,25.99,26.05,21252.0
2016-01-29 12:20:00,26.05,26.1,26.05,26.06,23760.0,26.05,26.1,26.05,26.06,23760.0
2016-01-29 12:25:00,26.05,26.07,25.97,25.99,57387.0,26.05,26.07,25.97,25.99,57387.0
2016-01-29 12:30:00,25.98,26.02,25.96,25.98,21360.0,25.98,26.02,25.96,25.98,21360.0
2016-01-29 12:35:00,25.99,26.0,25.94,25.97,63378.0,25.99,26.0,25.94,25.97,63378.0
2016-01-29 12:40:00,25.97,26.1,25.97,26.06,249687.0,25.97,26.1,25.97,26.06,249687.0
2016-01-29 12:45:00,26.06,26.08,26.04,26.07,13578.0,26.06,26.08,26.04,26.07,13578.0
2016-01-29 12:50:00,26.06,26.09,26.05,26.05,13800.0,26.06,26.09,26.05,26.05,13800.0
2016-01-29 12:55:00,26.05,26.06,25.98,25.98,23679.0,26.05,26.06,25.98,25.98,23679.0
2016-01-29 13:00:00,25.97,26.02,25.96,25.96,27978.0,25.97,26.02,25.96,25.96,27978.0
2016-01-29 13:05:00,25.96,25.96,25.91,25.91,14253.0,25.96,25.96,25.91,25.91,14253.0
2016-01-29 13:10:00,25.93,25.99,25.93,25.97,37539.0,25.93,25.99,25.93,25.97,37539.0
2016-01-29 13:15:00,25.97,25.99,25.93,25.94,18600.0,25.97,25.99,25.93,25.94,18600.0
2016-01-29 13:20:00,25.93,25.96,25.91,25.91,16512.0,25.93,25.96,25.91,25.91,16512.0
2016-01-29 13:25:00,25.91,25.91,25.85,25.9,34512.0,25.91,25.91,25.85,25.9,34512.0
2016-01-29 13:30:00,25.89,25.91,25.79,25.79,60339.0,25.89,25.91,25.79,25.79,60339.0
2016-01-29 13:35:00,25.8,25.86,25.8,25.86,28581.0,25.8,25.86,25.8,25.86,28581.0
2016-01-29 13:40:00,25.87,25.95,25.86,25.93,39990.0,25.87,25.95,25.86,25.93,39990.0
2016-01-29 13:45:00,25.93,25.95,25.9,25.95,27558.0,25.93,25.95,25.9,25.95,27558.0
2016-01-29 13:50:00,25.94,25.96,25.89,25.9,42927.0,25.94,25.96,25.89,25.9,42927.0
2016-01-29 13:55:00,25.9,25.93,25.88,25.93,28083.0,25.9,25.93,25.88,25.93,28083.0
2016-01-29 14:00:00,25.91,25.97,25.91,25.95,31716.0,25.91,25.97,25.91,25.95,31716.0
2016-01-29 14:05:00,25.96,26.0,25.93,25.97,56922.0,25.96,26.0,25.93,25.97,56922.0
2016-01-29 14:10:00,25.96,25.98,25.91,25.97,27930.0,25.96,25.98,25.91,25.97,27930.0
2016-01-29 14:15:00,25.97,26.0,25.94,25.97,48846.0,25.97,26.0,25.94,25.97,48846.0
2016-01-29 14:20:00,25.97,26.0,25.96,25.96,83052.0,25.97,26.0,25.96,25.96,83052.0
2016-01-29 14:25:00,25.96,26.0,25.96,25.98,54432.0,25.96,26.0,25.96,25.98,54432.0
2016-01-29 14:30:00,25.98,25.98,25.95,25.97,34563.0,25.98,25.98,25.95,25.97,34563.0
2016-01-29 14:35:00,25.97,25.97,25.93,25.94,29445.0,25.97,25.97,25.93,25.94,29445.0
2016-01-29 14:40:00,25.95,25.97,25.93,25.93,56154.0,25.95,25.97,25.93,25.93,56154.0
2016-01-29 14:45:00,25.93,25.95,25.92,25.92,39033.0,25.93,25.95,25.92,25.92,39033.0
2016-01-29 14:50:00,25.93,25.95,25.9,25.92,94263.0,25.93,25.95,25.9,25.92,94263.0
2016-01-29 14:55:00,25.91,25.91,25.86,25.88,51459.0,25.91,25.91,25.86,25.88,51459.0
2016-01-29 15:00:00,25.89,25.95,25.89,25.92,68970.0,25.89,25.95,25.89,25.92,68970.0
2016-01-29 15:05:00,25.93,25.93,25.89,25.9,69138.0,25.93,25.93,25.89,25.9,69138.0
2016-01-29 15:10:00,25.91,25.96,25.91,25.95,46440.0,25.91,25.96,25.91,25.95,46440.0
2016-01-29 15:15:00,25.95,25.96,25.92,25.93,65997.0,25.95,25.96,25.92,25.93,65997.0
2016-01-29 15:20:00,25.93,25.94,25.92,25.93,42414.0,25.93,25.94,25.92,25.93,42414.0
2016-01-29 15:25:00,25.93,26.01,25.93,26.0,45873.0,25.93,26.01,25.93,26.0,45873.0
2016-01-29 15:30:00,26.0,26.0,25.95,25.97,58791.0,26.0,26.0,25.95,25.97,58791.0
2016-01-29 15:35:00,25.97,26.01,25.95,25.95,64863.0,25.97,26.01,25.95,25.95,64863.0
2016-01-29 15:40:00,25.95,26.01,25.94,26.0,98457.0,25.95,26.01,25.94,26.0,98457.0
2016-01-29 15:45:00,26.01,26.05,25.99,26.03,201312.0,26.01,26.05,25.99,26.03,201312.0
2016-01-29 15:50:00,26.03,26.08,26.03,26.06,171573.0,26.03,26.08,26.03,26.06,171573.0
2016-01-29 15:55:00,26.07,26.09,26.0,26.05,232968.0,26.07,26.09,26.0,26.05,232968.0
2016-02-01 09:30:00,25.96,26.0,25.88,25.93,73977.0,25.96,26.0,25.88,25.93,73977.0
2016-02-01 09:35:00,25.97,26.17,25.97,26.13,40500.0,25.97,26.17,25.97,26.13,40500.0
2016-02-01 09:40:00,26.15,26.18,26.08,26.1,59637.0,26.15,26.18,26.08,26.1,59637.0
2016-02-01 09:45:00,26.13,26.15,26.04,26.08,29580.0,26.13,26.15,26.04,26.08,29580.0
2016-02-01 09:50:00,26.09,26.17,26.07,26.17,17910.0,26.09,26.17,26.07,26.17,17910.0
2016-02-01 09:55:00,26.18,26.21,26.15,26.18,69288.0,26.18,26.21,26.15,26.18,69288.0
2016-02-01 10:00:00,26.19,26.2,26.12,26.14,33096.0,26.19,26.2,26.12,26.14,33096.0
2016-02-01 10:05:00,26.14,26.25,26.14,26.25,19056.0,26.14,26.25,26.14,26.25,19056.0
2016-02-01 10:10:00,26.25,26.37,26.24,26.34,60933.0,26.25,26.37,26.24,26.34,60933.0
2016-02-01 10:15:00,26.34,26.38,26.25,26.36,47538.0,26.34,26.38,26.25,26.36,47538.0
2016-02-01 10:20:00,26.36,26.38,26.22,26.23,95904.0,26.36,26.38,26.22,26.23,95904.0
2016-02-01 10:25:00,26.22,26.22,26.13,26.17,77982.0,26.22,26.22,26.13,26.17,77982.0
2016-02-01 10:30:00,26.16,26.22,26.15,26.17,58740.0,26.16,26.22,26.15,26.17,58740.0
2016-02-01 10:35:00,26.17,26.2,26.15,26.16,60411.0,26.17,26.2,26.15,26.16,60411.0
2016-02-01 10:40:00,26.15,26.25,26.15,26.24,55995.0,26.15,26.25,26.15,26.24,55995.0
2016-02-01 10:45:00,26.25,26.25,26.18,26.2,45552.0,26.25,26.25,26.18,26.2,45552.0
2016-02-01 10:50:00,26.2,26.29,26.2,26.28,35091.0,26.2,26.29,26.2,26.28,35091.0
2016-02-01 10:55:00,26.28,26.32,26.28,26.32,53067.0,26.28,26.32,26.28,26.32,53067.0
2016-02-01 11:00:00,26.32,26.33,26.29,26.31,40845.0,26.32,26.33,26.29,26.31,40845.0
2016-02-01 11:05:00,26.31,26.36,26.31,26.31,36372.0,26.31,26.36,26.31,26.31,36372.0
2016-02-01 11:10:00,26.31,26.37,26.31,26.35,33525.0,26.31,26.37,26.31,26.35,33525.0
2016-02-01 11:15:00,26.34,26.35,26.25,26.28,26985.0,26.34,26.35,26.25,26.28,26985.0
2016-02-01 11:20:00,26.28,26.28,26.25,26.28,39555.0,26.28,26.28,26.25,26.28,39555.0
2016-02-01 11:25:00,26.28,26.4,26.28,26.4,39147.0,26.28,26.4,26.28,26.4,39147.0
2016-02-01 11:30:00,26.41,26.42,26.37,26.39,44445.0,26.41,26.42,26.37,26.39,44445.0
2016-02-01 11:35:00,26.39,26.44,26.39,26.42,34362.0,26.39,26.44,26.39,26.42,34362.0
2016-02-01 11:40:00,26.42,26.47,26.42,26.46,42090.0,26.42,26.47,26.42,26.46,42090.0
2016-02-01 11:45:00,26.46,26.53,26.46,26.48,51873.0,26.46,26.53,26.46,26.48,51873.0
2016-02-01 11:50:00,26.47,26.47,26.39,26.43,33042.0,26.47,26.47,26.39,26.43,33042.0
2016-02-01 11:55:00,26.44,26.46,26.4,26.45,53532.0,26.44,26.46,26.4,26.45,53532.0
2016-02-01 12:00:00,26.44,26.45,26.36,26.37,42984.0,26.44,26.45,26.36,26.37,42984.0
2016-02-01 12:05:00,26.37,26.37,26.29,26.3,37644.0,26.37,26.37,26.29,26.3,37644.0
2016-02-01 12:10:00,26.3,26.31,26.27,26.31,34167.0,26.3,26.31,26.27,26.31,34167.0
2016-02-01 12:15:00,26.32,26.34,26.3,26.34,34200.0,26.32,26.34,26.3,26.34,34200.0
2016-02-01 12:20:00,26.34,26.37,26.32,26.35,28245.0,26.34,26.37,26.32,26.35,28245.0
2016-02-01 12:25:00,26.35,26.36,26.31,26.33,18855.0,26.35,26.36,26.31,26.33,18855.0
2016-02-01 12:30:00,26.34,26.37,26.33,26.34,31047.0,26.34,26.37,26.33,26.34,31047.0
2016-02-01 12:35:00,26.34,26.34,26.32,26.34,13500.0,26.34,26.34,26.32,26.34,13500.0
2016-02-01 12:40:00,26.34,26.35,26.32,26.32,28617.0,26.34,26.35,26.32,26.32,28617.0
2016-02-01 12:45:00,26.33,26.33,26.23,26.25,65967.0,26.33,26.33,26.23,26.25,65967.0
2016-02-01 12:50:00,26.25,26.26,26.22,26.22,33183.0,26.25,26.26,26.22,26.22,33183.0
2016-02-01 12:55:00,26.22,26.25,26.19,26.19,51768.0,26.22,26.25,26.19,26.19,51768.0
2016-02-01 13:00:00,26.2,26.23,26.17,26.22,58482.0,26.2,26.23,26.17,26.22,58482.0
2016-02-01 13:05:00,26.22,26.22,26.19,26.2,23781.0,26.22,26.22,26.19,26.2,23781.0
2016-02-01 13:10:00,26.21,26.25,26.2,26.25,16347.0,26.21,26.25,26.2,26.25,16347.0
2016-02-01 13:15:00,26.26,26.31,26.25,26.31,16659.0,26.26,26.31,26.25,26.31,16659.0
2016-02-01 13:20:00,26.31,26.35,26.31,26.34,10848.0,26.31,26.35,26.31,26.34,10848.0
2016-02-01 13:25:00,26.36,26.43,26.35,26.43,16350.0,26.36,26.43,26.35,26.43,16350.0
2016-02-01 13:30:00,26.42,26.43,26.4,26.41,16200.0,26.42,26.43,26.4,26.41,16200.0
2016-02-01 13:35:00,26.42,26.43,26.31,26.33,141168.0,26.42,26.43,26.31,26.33,141168.0
2016-02-01 13:40:00,26.33,26.34,26.29,26.3,28461.0,26.33,26.34,26.29,26.3,28461.0
2016-02-01 13:45:00,26.31,26.31,26.25,26.28,71646.0,26.31,26.31,26.25,26.28,71646.0
2016-02-01 13:50:00,26.27,26.27,26.24,26.27,26550.0,26.27,26.27,26.24,26.27,26550.0
2016-02-01 13:55:00,26.27,26.37,26.27,26.37,56175.0,26.27,26.37,26.27,26.37,56175.0
2016-02-01 14:00:00,26.39,26.43,26.34,26.34,74298.0,26.39,26.43,26.34,26.34,74298.0
2016-02-01 14:05:00,26.35,26.38,26.31,26.31,95199.0,26.35,26.38,26.31,26.31,95199.0
2016-02-01 14:10:00,26.31,26.32,26.29,26.3,28371.0,26.31,26.32,26.29,26.3,28371.0
2016-02-01 14:15:00,26.31,26.35,26.27,26.33,94890.0,26.31,26.35,26.27,26.33,94890.0
2016-02-01 14:20:00,26.33,26.38,26.28,26.35,128223.0,26.33,26.38,26.28,26.35,128223.0
2016-02-01 14:25:00,26.35,26.37,26.29,26.34,198399.0,26.35,26.37,26.29,26.34,198399.0
2016-02-01 14:30:00,26.35,26.36,26.3,26.32,188277.0,26.35,26.36,26.3,26.32,188277.0
2016-02-01 14:35:00,26.33,26.34,26.29,26.32,109884.0,26.33,26.34,26.29,26.32,109884.0
2016-02-01 14:40:00,26.33,26.34,26.3,26.32,114933.0,26.33,26.34,26.3,26.32,114933.0
2016-02-01 14:45:00,26.31,26.39,26.31,26.33,56616.0,26.31,26.39,26.31,26.33,56616.0
2016-02-01 14:50:00,26.33,26.34,26.3,26.33,74334.0,26.33,26.34,26.3,26.33,74334.0
2016-02-01 14:55:00,26.33,26.33,26.26,26.26,164010.0,26.33,26.33,26.26,26.26,164010.0
2016-02-01 15:00:00,26.26,26.29,26.26,26.27,216408.0,26.26,26.29,26.26,26.27,216408.0
2016-02-01 15:05:00,26.28,26.29,26.24,26.26,100923.0,26.28,26.29,26.24,26.26,100923.0
2016-02-01 15:10:00,26.26,26.29,26.24,26.26,79974.0,26.26,26.29,26.24,26.26,79974.0
2016-02-01 15:15:00,26.26,26.32,26.25,26.3,181278.0,26.26,26.32,26.25,26.3,181278.0
2016-02-01 15:20:00,26.3,26.33,26.26,26.32,349578.0,26.3,26.33,26.26,26.32,349578.0
2016-02-01 15:25:00,26.32,26.38,26.32,26.37,82611.0,26.32,26.38,26.32,26.37,82611.0
2016-02-01 15:30:00,26.37,26.38,26.31,26.34,102516.0,26.37,26.38,26.31,26.34,102516.0
2016-02-01 15:35:00,26.34,26.36,26.29,26.3,83091.0,26.34,26.36,26.29,26.3,83091.0
2016-02-01 15:40:00,26.3,26.41,26.3,26.41,87066.0,26.3,26.41,26.3,26.41,87066.0
2016-02-01 15:45:00,26.41,26.43,26.33,26.33,110799.0,26.41,26.43,26.33,26.33,110799.0
2016-02-01 15:50:00,26.33,26.34,26.3,26.32,131292.0,26.33,26.34,26.3,26.32,131292.0
2016-02-01 15:55:00,26.32,26.32,26.26,26.27,309915.0,26.32,26.32,26.26,26.27,309915.0
2016-02-02 09:30:00,25.87,26.06,25.73,26.01,255417.0,25.87,26.06,25.73,26.01,255417.0
2016-02-02 09:35:00,25.97,26.05,25.89,25.9,29100.0,25.97,26.05,25.89,25.9,29100.0
2016-02-02 09:40:00,25.91,25.92,25.72,25.74,27951.0,25.91,25.92,25.72,25.74,27951.0
2016-02-02 09:45:00,25.72,25.82,25.69,25.79,45336.0,25.72,25.82,25.69,25.79,45336.0
2016-02-02 09:50:00,25.78,25.82,25.75,25.77,68442.0,25.78,25.82,25.75,25.77,68442.0
2016-02-02 09:55:00,25.77,25.82,25.72,25.82,92265.0,25.77,25.82,25.72,25.82,92265.0
2016-02-02 10:00:00,25.82,25.99,25.8,25.96,165360.0,25.82,25.99,25.8,25.96,165360.0
2016-02-02 10:05:00,25.96,25.98,25.91,25.92,58014.0,25.96,25.98,25.91,25.92,58014.0
2016-02-02 10:10:00,25.9,25.93,25.75,25.79,99288.0,25.9,25.93,25.75,25.79,99288.0
2016-02-02 10:15:00,25.79,25.94,25.75,25.89,57009.0,25.79,25.94,25.75,25.89,57009.0
2016-02-02 10:20:00,25.89,25.94,25.86,25.91,45441.0,25.89,25.94,25.86,25.91,45441.0
2016-02-02 10:25:00,25.92,26.0,25.9,25.95,57099.0,25.92,26.0,25.9,25.95,57099.0
2016-02-02 10:30:00,25.94,26.0,25.92,25.94,43758.0,25.94,26.0,25.92,25.94,43758.0
2016-02-02 10:35:00,25.93,25.96,25.88,25.96,37287.0,25.93,25.96,25.88,25.96,37287.0
2016-02-02 10:40:00,25.95,25.99,25.93,25.98,31308.0,25.95,25.99,25.93,25.98,31308.0
2016-02-02 10:45:00,25.99,26.01,25.9,25.97,130932.0,25.99,26.01,25.9,25.97,130932.0
2016-02-02 10:50:00,25.97,26.0,25.91,25.96,95247.0,25.97,26.0,25.91,25.96,95247.0
2016-02-02 10:55:00,25.97,25.98,25.89,25.89,53667.0,25.97,25.98,25.89,25.89,53667.0
2016-02-02 11:00:00,25.89,25.92,25.83,25.9,48420.0,25.89,25.92,25.83,25.9,48420.0
2016-02-02 11:05:00,25.89,25.95,25.87,25.92,47325.0,25.89,25.95,25.87,25.92,47325.0
2016-02-02 11:10:00,25.9,25.93,25.84,25.93,72099.0,25.9,25.93,25.84,25.93,72099.0
2016-02-02 11:15:00,25.93,25.94,25.89,25.91,41235.0,25.93,25.94,25.89,25.91,41235.0
2016-02-02 11:20:00,25.9,25.98,25.9,25.97,83364.0,25.9,25.98,25.9,25.97,83364.0
2016-02-02 11:25:00,25.96,26.0,25.93,25.96,157692.0,25.96,26.0,25.93,25.96,157692.0
2016-02-02 11:30:00,25.95,25.98,25.92,25.92,126612.0,25.95,25.98,25.92,25.92,126612.0
2016-02-02 11:35:00,25.93,25.93,25.87,25.93,53394.0,25.93,25.93,25.87,25.93,53394.0
2016-02-02 11:40:00,25.93,25.93,25.88,25.9,66513.0,25.93,25.93,25.88,25.9,66513.0
2016-02-02 11:45:00,25.9,25.96,25.9,25.94,75438.0,25.9,25.96,25.9,25.94,75438.0
2016-02-02 11:50:00,25.94,25.95,25.9,25.95,64110.0,25.94,25.95,25.9,25.95,64110.0
2016-02-02 11:55:00,25.95,25.98,25.89,25.93,49995.0,25.95,25.98,25.89,25.93,49995.0
2016-02-02 12:00:00,25.92,25.95,25.89,25.9,53196.0,25.92,25.95,25.89,25.9,53196.0
2016-02-02 12:05:00,25.88,25.93,25.86,25.86,48009.0,25.88,25.93,25.86,25.86,48009.0
2016-02-02 12:10:00,25.87,25.88,25.8,25.8,49821.0,25.87,25.88,25.8,25.8,49821.0
2016-02-02 12:15:00,25.8,25.84,25.78,25.83,42156.0,25.8,25.84,25.78,25.83,42156.0
2016-02-02 12:20:00,25.81,25.88,25.81,25.88,48570.0,25.81,25.88,25.81,25.88,48570.0
2016-02-02 12:25:00,25.89,25.9,25.78,25.82,45060.0,25.89,25.9,25.78,25.82,45060.0
2016-02-02 12:30:00,25.81,25.86,25.78,25.79,50721.0,25.81,25.86,25.78,25.79,50721.0
2016-02-02 12:35:00,25.78,25.79,25.73,25.74,47643.0,25.78,25.79,25.73,25.74,47643.0
2016-02-02 12:40:00,25.74,25.83,25.73,25.78,81240.0,25.74,25.83,25.73,25.78,81240.0
2016-02-02 12:45:00,25.78,25.86,25.77,25.85,39387.0,25.78,25.86,25.77,25.85,39387.0
2016-02-02 12:50:00,25.83,25.83,25.76,25.79,36630.0,25.83,25.83,25.76,25.79,36630.0
2016-02-02 12:55:00,25.79,25.79,25.69,25.69,38586.0,25.79,25.79,25.69,25.69,38586.0
2016-02-02 13:00:00,25.7,25.72,25.65,25.7,34377.0,25.7,25.72,25.65,25.7,34377.0
2016-02-02 13:05:00,25.68,25.78,25.67,25.71,25110.0,25.68,25.78,25.67,25.71,25110.0
2016-02-02 13:10:00,25.72,25.84,25.71,25.78,50550.0,25.72,25.84,25.71,25.78,50550.0
2016-02-02 13:15:00,25.79,25.79,25.73,25.75,37737.0,25.79,25.79,25.73,25.75,37737.0
2016-02-02 13:20:00,25.75,25.75,25.72,25.72,23784.0,25.75,25.75,25.72,25.72,23784.0
2016-02-02 13:25:00,25.73,25.89,25.73,25.85,42240.0,25.73,25.89,25.73,25.85,42240.0
2016-02-02 13:30:00,25.83,25.83,25.76,25.76,50919.0,25.83,25.83,25.76,25.76,50919.0
2016-02-02 13:35:00,25.75,25.81,25.72,25.78,39339.0,25.75,25.81,25.72,25.78,39339.0
2016-02-02 13:40:00,25.78,25.8,25.73,25.79,36750.0,25.78,25.8,25.73,25.79,36750.0
2016-02-02 13:45:00,25.79,25.8,25.73,25.75,45960.0,25.79,25.8,25.73,25.75,45960.0
2016-02-02 13:50:00,25.75,25.77,25.67,25.69,33150.0,25.75,25.77,25.67,25.69,33150.0
2016-02-02 13:55:00,25.7,25.72,25.59,25.68,87270.0,25.7,25.72,25.59,25.68,87270.0
2016-02-02 14:00:00,25.69,25.73,25.67,25.68,44433.0,25.69,25.73,25.67,25.68,44433.0
2016-02-02 14:05:00,25.69,25.7,25.66,25.66,44352.0,25.69,25.7,25.66,25.66,44352.0
2016-02-02 14:10:00,25.65,25.65,25.61,25.62,105288.0,25.65,25.65,25.61,25.62,105288.0
2016-02-02 14:15:00,25.63,25.63,25.61,25.61,192330.0,25.63,25.63,25.61,25.61,192330.0
2016-02-02 14:20:00,25.6,25.66,25.59,25.62,112242.0,25.6,25.66,25.59,25.62,112242.0
2016-02-02 14:25:00,25.62,25.63,25.55,25.57,64248.0,25.62,25.63,25.55,25.57,64248.0
2016-02-02 14:30:00,25.58,25.61,25.58,25.6,66384.0,25.58,25.61,25.58,25.6,66384.0
2016-02-02 14:35:00,25.6,25.64,25.58,25.62,111486.0,25.6,25.64,25.58,25.62,111486.0
2016-02-02 14:40:00,25.62,25.65,25.62,25.62,87666.0,25.62,25.65,25.62,25.62,87666.0
2016-02-02 14:45:00,25.63,25.63,25.59,25.62,76275.0,25.63,25.63,25.59,25.62,76275.0
2016-02-02 14:50:00,25.62,25.68,25.61,25.65,69630.0,25.62,25.68,25.61,25.65,69630.0
2016-02-02 14:55:00,25.65,25.76,25.65,25.72,66045.0,25.65,25.76,25.65,25.72,66045.0
2016-02-02 15:00:00,25.72,25.76,25.63,25.63,96696.0,25.72,25.76,25.63,25.63,96696.0
2016-02-02 15:05:00,25.64,25.66,25.54,25.56,148569.0,25.64,25.66,25.54,25.56,148569.0
2016-02-02 15:10:00,25.56,25.66,25.53,25.63,127791.0,25.56,25.66,25.53,25.63,127791.0
2016-02-02 15:15:00,25.63,25.66,25.62,25.65,150300.0,25.63,25.66,25.62,25.65,150300.0
2016-02-02 15:20:00,25.66,25.66,25.57,25.63,81807.0,25.66,25.66,25.57,25.63,81807.0
2016-02-02 15:25:00,25.63,25.65,25.62,25.63,166320.0,25.63,25.65,25.62,25.63,166320.0
2016-02-02 15:30:00,25.64,25.68,25.62,25.65,245685.0,25.64,25.68,25.62,25.65,245685.0
2016-02-02 15:35:00,25.65,25.65,25.63,25.63,321993.0,25.65,25.65,25.63,25.63,321993.0
2016-02-02 15:40:00,25.64,25.67,25.63,25.63,124728.0,25.64,25.67,25.63,25.63,124728.0
2016-02-02 15:45:00,25.63,25.65,25.6,25.63,201570.0,25.63,25.65,25.6,25.63,201570.0
2016-02-02 15:50:00,25.63,25.65,25.6,25.65,225237.0,25.63,25.65,25.6,25.65,225237.0
2016-02-02 15:55:00,25.65,25.66,25.62,25.64,507525.0,25.65,25.66,25.62,25.64,507525.0
2016-02-03 09:30:00,27.54,27.8,27.34,27.34,847209.0,27.54,27.8,27.34,27.34,847209.0
2016-02-03 09:35:00,27.34,27.49,27.13,27.27,430347.0,27.34,27.49,27.13,27.27,430347.0
2016-02-03 09:40:00,27.29,27.33,27.23,27.29,427110.0,27.29,27.33,27.23,27.29,427110.0
2016-02-03 09:45:00,27.3,27.32,27.11,27.29,533874.0,27.3,27.32,27.11,27.29,533874.0
2016-02-03 09:50:00,27.28,27.32,27.08,27.21,361083.0,27.28,27.32,27.08,27.21,361083.0
2016-02-03 09:55:00,27.2,27.58,27.12,27.39,542382.0,27.2,27.58,27.12,27.39,542382.0
2016-02-03 10:00:00,27.45,27.55,27.34,27.41,141495.0,27.45,27.55,27.34,27.41,141495.0
2016-02-03 10:05:00,27.37,27.46,27.22,27.28,149874.0,27.37,27.46,27.22,27.28,149874.0
2016-02-03 10:10:00,27.29,27.41,27.26,27.3,141546.0,27.29,27.41,27.26,27.3,141546.0
2016-02-03 10:15:00,27.31,27.44,27.31,27.4,153843.0,27.31,27.44,27.31,27.4,153843.0
2016-02-03 10:20:00,27.39,27.42,27.25,27.33,294501.0,27.39,27.42,27.25,27.33,294501.0
2016-02-03 10:25:00,27.36,27.42,27.3,27.37,172608.0,27.36,27.42,27.3,27.37,172608.0
2016-02-03 10:30:00,27.36,27.37,27.19,27.34,127086.0,27.36,27.37,27.19,27.34,127086.0
2016-02-03 10:35:00,27.34,27.35,27.2,27.27,128220.0,27.34,27.35,27.2,27.27,128220.0
2016-02-03 10:40:00,27.26,27.42,27.26,27.38,142176.0,27.26,27.42,27.26,27.38,142176.0
2016-02-03 10:45:00,27.4,27.45,27.35,27.39,324462.0,27.4,27.45,27.35,27.39,324462.0
2016-02-03 10:50:00,27.36,27.41,27.15,27.3,121536.0,27.36,27.41,27.15,27.3,121536.0
2016-02-03 10:55:00,27.31,27.46,27.28,27.34,200877.0,27.31,27.46,27.28,27.34,200877.0
2016-02-03 11:00:00,27.34,27.34,27.16,27.17,85242.0,27.34,27.34,27.16,27.17,85242.0
2016-02-03 11:05:00,27.17,27.3,27.12,27.29,122235.0,27.17,27.3,27.12,27.29,122235.0
2016-02-03 11:10:00,27.28,27.34,27.24,27.29,123243.0,27.28,27.34,27.24,27.29,123243.0
2016-02-03 11:15:00,27.3,27.36,27.28,27.34,139242.0,27.3,27.36,27.28,27.34,139242.0
2016-02-03 11:20:00,27.32,27.35,27.12,27.12,78453.0,27.32,27.35,27.12,27.12,78453.0
2016-02-03 11:25:00,27.13,27.29,27.12,27.29,78723.0,27.13,27.29,27.12,27.29,78723.0
2016-02-03 11:30:00,27.28,27.4,27.27,27.29,264264.0,27.28,27.4,27.27,27.29,264264.0
2016-02-03 11:35:00,27.3,27.4,27.21,27.34,106779.0,27.3,27.4,27.21,27.34,106779.0
2016-02-03 11:40:00,27.33,27.46,27.32,27.46,203649.0,27.33,27.46,27.32,27.46,203649.0
2016-02-03 11:45:00,27.48,27.61,27.48,27.58,170598.0,27.48,27.61,27.48,27.58,170598.0
2016-02-03 11:50:00,27.58,27.59,27.45,27.52,67653.0,27.58,27.59,27.45,27.52,67653.0
2016-02-03 11:55:00,27.53,27.64,27.53,27.63,52608.0,27.53,27.64,27.53,27.63,52608.0
2016-02-03 12:00:00,27.64,27.67,27.51,27.61,111732.0,27.64,27.67,27.51,27.61,111732.0
2016-02-03 12:05:00,27.61,27.61,27.46,27.54,72477.0,27.61,27.61,27.46,27.54,72477.0
2016-02-03 12:10:00,27.55,27.56,27.41,27.49,50571.0,27.55,27.56,27.41,27.49,50571.0
2016-02-03 12:15:00,27.48,27.59,27.46,27.46,55041.0,27.48,27.59,27.46,27.46,55041.0
2016-02-03 12:20:00,27.46,27.6,27.44,27.58,57756.0,27.46,27.6,27.44,27.58,57756.0
2016-02-03 12:25:00,27.59,27.61,27.49,27.55,41055.0,27.59,27.61,27.49,27.55,41055.0
2016-02-03 12:30:00,27.55,27.61,27.51,27.57,59658.0,27.55,27.61,27.51,27.57,59658.0
2016-02-03 12:35:00,27.58,27.71,27.58,27.65,332739.0,27.58,27.71,27.58,27.65,332739.0
2016-02-03 12:40:00,27.66,27.67,27.56,27.64,204300.0,27.66,27.67,27.56,27.64,204300.0
2016-02-03 12:45:00,27.67,27.71,27.62,27.7,74775.0,27.67,27.71,27.62,27.7,74775.0
2016-02-03 12:50:00,27.7,27.73,27.68,27.71,58950.0,27.7,27.73,27.68,27.71,58950.0
2016-02-03 12:55:00,27.73,27.75,27.51,27.53,109470.0,27.73,27.75,27.51,27.53,109470.0
2016-02-03 13:00:00,27.55,27.59,27.42,27.44,78672.0,27.55,27.59,27.42,27.44,78672.0
2016-02-03 13:05:00,27.45,27.46,27.25,27.32,107256.0,27.45,27.46,27.25,27.32,107256.0
2016-02-03 13:10:00,27.31,27.42,27.05,27.06,268341.0,27.31,27.42,27.05,27.06,268341.0
2016-02-03 13:15:00,27.09,27.16,26.98,27.16,165342.0,27.09,27.16,26.98,27.16,165342.0
2016-02-03 13:20:00,27.17,27.29,27.11,27.18,77874.0,27.17,27.29,27.11,27.18,77874.0
2016-02-03 13:25:00,27.2,27.24,27.16,27.21,31293.0,27.2,27.24,27.16,27.21,31293.0
2016-02-03 13:30:00,27.22,27.36,27.22,27.33,96498.0,27.22,27.36,27.22,27.33,96498.0
2016-02-03 13:35:00,27.33,27.34,27.26,27.29,146130.0,27.33,27.34,27.26,27.29,146130.0
2016-02-03 13:40:00,27.28,27.31,27.21,27.25,59463.0,27.28,27.31,27.21,27.25,59463.0
2016-02-03 13:45:00,27.25,27.35,27.24,27.32,83277.0,27.25,27.35,27.24,27.32,83277.0
2016-02-03 13:50:00,27.32,27.35,27.28,27.31,74355.0,27.32,27.35,27.28,27.31,74355.0
2016-02-03 13:55:00,27.29,27.33,27.28,27.29,51177.0,27.29,27.33,27.28,27.29,51177.0
2016-02-03 14:00:00,27.29,27.34,27.27,27.29,73482.0,27.29,27.34,27.27,27.29,73482.0
2016-02-03 14:05:00,27.3,27.53,27.29,27.5,118686.0,27.3,27.53,27.29,27.5,118686.0
2016-02-03 14:10:00,27.5,27.62,27.48,27.56,125172.0,27.5,27.62,27.48,27.56,125172.0
2016-02-03 14:15:00,27.56,27.57,27.44,27.45,70158.0,27.56,27.57,27.44,27.45,70158.0
2016-02-03 14:20:00,27.45,27.63,27.44,27.58,92943.0,27.45,27.63,27.44,27.58,92943.0
2016-02-03 14:25:00,27.57,27.67,27.55,27.63,75693.0,27.57,27.67,27.55,27.63,75693.0
2016-02-03 14:30:00,27.63,27.64,27.59,27.63,63444.0,27.63,27.64,27.59,27.63,63444.0
2016-02-03 14:35:00,27.64,27.64,27.49,27.56,88896.0,27.64,27.64,27.49,27.56,88896.0
2016-02-03 14:40:00,27.57,27.72,27.56,27.71,91182.0,27.57,27.72,27.56,27.71,91182.0
2016-02-03 14:45:00,27.71,27.75,27.62,27.69,76260.0,27.71,27.75,27.62,27.69,76260.0
2016-02-03 14:50:00,27.67,27.67,27.55,27.65,125694.0,27.67,27.67,27.55,27.65,125694.0
2016-02-03 14:55:00,27.65,27.7,27.54,27.62,101124.0,27.65,27.7,27.54,27.62,101124.0
2016-02-03 15:00:00,27.63,27.68,27.6,27.6,54762.0,27.63,27.68,27.6,27.6,54762.0
2016-02-03 15:05:00,27.58,27.73,27.58,27.71,103134.0,27.58,27.73,27.58,27.71,103134.0
2016-02-03 15:10:00,27.73,27.76,27.6,27.66,230529.0,27.73,27.76,27.6,27.66,230529.0
2016-02-03 15:15:00,27.67,27.68,27.6,27.62,198039.0,27.67,27.68,27.6,27.62,198039.0
2016-02-03 15:20:00,27.62,27.69,27.59,27.68,258339.0,27.62,27.69,27.59,27.68,258339.0
2016-02-03 15:25:00,27.67,27.72,27.65,27.71,186909.0,27.67,27.72,27.65,27.71,186909.0
2016-02-03 15:30:00,27.72,27.79,27.72,27.74,145281.0,27.72,27.79,27.72,27.74,145281.0
2016-02-03 15:35:00,27.75,27.78,27.69,27.7,110589.0,27.75,27.78,27.69,27.7,110589.0
2016-02-03 15:40:00,27.7,27.82,27.68,27.8,229392.0,27.7,27.82,27.68,27.8,229392.0
2016-02-03 15:45:00,27.79,27.79,27.71,27.73,238785.0,27.79,27.79,27.71,27.73,238785.0
2016-02-03 15:50:00,27.73,27.79,27.71,27.78,228882.0,27.73,27.79,27.71,27.78,228882.0
2016-02-03 15:55:00,27.78,27.8,27.73,27.78,471954.0,27.78,27.8,27.73,27.78,471954.0
2016-02-04 09:30:00,27.73,27.79,27.59,27.72,175683.0,27.73,27.79,27.59,27.72,175683.0
2016-02-04 09:35:00,27.73,27.76,27.49,27.59,105312.0,27.73,27.76,27.49,27.59,105312.0
2016-02-04 09:40:00,27.57,27.74,27.57,27.63,64698.0,27.57,27.74,27.57,27.63,64698.0
2016-02-04 09:45:00,27.64,27.64,27.53,27.63,52218.0,27.64,27.64,27.53,27.63,52218.0
2016-02-04 09:50:00,27.63,27.79,27.63,27.75,69609.0,27.63,27.79,27.63,27.75,69609.0
2016-02-04 09:55:00,27.73,27.86,27.63,27.85,79512.0,27.73,27.86,27.63,27.85,79512.0
2016-02-04 10:00:00,27.81,27.81,27.49,27.54,106086.0,27.81,27.81,27.49,27.54,106086.0
2016-02-04 10:05:00,27.53,27.62,27.5,27.58,131154.0,27.53,27.62,27.5,27.58,131154.0
2016-02-04 10:10:00,27.59,27.83,27.57,27.82,137526.0,27.59,27.83,27.57,27.82,137526.0
2016-02-04 10:15:00,27.82,27.82,27.71,27.73,188952.0,27.82,27.82,27.71,27.73,188952.0
2016-02-04 10:20:00,27.71,27.78,27.68,27.74,86250.0,27.71,27.78,27.68,27.74,86250.0
2016-02-04 10:25:00,27.74,27.88,27.74,27.86,314727.0,27.74,27.88,27.74,27.86,314727.0
2016-02-04 10:30:00,27.86,28.02,27.84,28.02,228342.0,27.86,28.02,27.84,28.02,228342.0
2016-02-04 10:35:00,28.02,28.06,27.97,28.0,327846.0,28.02,28.06,27.97,28.0,327846.0
2016-02-04 10:40:00,28.0,28.03,27.93,28.03,126048.0,28.0,28.03,27.93,28.03,126048.0
2016-02-04 10:45:00,28.03,28.07,27.98,27.99,85281.0,28.03,28.07,27.98,27.99,85281.0
2016-02-04 10:50:00,28.0,28.03,27.96,28.0,110178.0,28.0,28.03,27.96,28.0,110178.0
2016-02-04 10:55:00,28.01,28.02,27.91,27.96,140442.0,28.01,28.02,27.91,27.96,140442.0
2016-02-04 11:00:00,27.97,27.98,27.93,27.94,99144.0,27.97,27.98,27.93,27.94,99144.0
2016-02-04 11:05:00,27.93,27.93,27.83,27.83,99435.0,27.93,27.93,27.83,27.83,99435.0
2016-02-04 11:10:00,27.83,27.86,27.79,27.81,69663.0,27.83,27.86,27.79,27.81,69663.0
2016-02-04 11:15:00,27.8,27.83,27.74,27.75,81030.0,27.8,27.83,27.74,27.75,81030.0
2016-02-04 11:20:00,27.76,27.77,27.69,27.7,105867.0,27.76,27.77,27.69,27.7,105867.0
2016-02-04 11:25:00,27.69,27.73,27.68,27.72,92658.0,27.69,27.73,27.68,27.72,92658.0
2016-02-04 11:30:00,27.72,27.77,27.7,27.77,60345.0,27.72,27.77,27.7,27.77,60345.0
2016-02-04 11:35:00,27.77,27.84,27.77,27.84,62592.0,27.77,27.84,27.77,27.84,62592.0
2016-02-04 11:40:00,27.84,27.9,27.82,27.89,94074.0,27.84,27.9,27.82,27.89,94074.0
2016-02-04 11:45:00,27.89,27.91,27.81,27.85,62391.0,27.89,27.91,27.81,27.85,62391.0
2016-02-04 11:50:00,27.83,27.91,27.83,27.9,108846.0,27.83,27.91,27.83,27.9,108846.0
2016-02-04 11:55:00,27.9,27.9,27.83,27.84,53736.0,27.9,27.9,27.83,27.84,53736.0
2016-02-04 12:00:00,27.86,27.91,27.85,27.88,58350.0,27.86,27.91,27.85,27.88,58350.0
2016-02-04 12:05:00,27.87,27.92,27.83,27.91,66441.0,27.87,27.92,27.83,27.91,66441.0
2016-02-04 12:10:00,27.9,27.91,27.83,27.85,67629.0,27.9,27.91,27.83,27.85,67629.0
2016-02-04 12:15:00,27.85,27.92,27.82,27.89,53181.0,27.85,27.92,27.82,27.89,53181.0
2016-02-04 12:20:00,27.9,27.91,27.85,27.86,91566.0,27.9,27.91,27.85,27.86,91566.0
2016-02-04 12:25:00,27.85,27.9,27.84,27.9,58302.0,27.85,27.9,27.84,27.9,58302.0
2016-02-04 12:30:00,27.9,27.9,27.83,27.86,53757.0,27.9,27.9,27.83,27.86,53757.0
2016-02-04 12:35:00,27.85,27.92,27.85,27.87,61914.0,27.85,27.92,27.85,27.87,61914.0
2016-02-04 12:40:00,27.88,27.9,27.86,27.88,52020.0,27.88,27.9,27.86,27.88,52020.0
2016-02-04 12:45:00,27.87,27.89,27.8,27.83,86331.0,27.87,27.89,27.8,27.83,86331.0
2016-02-04 12:50:00,27.84,27.9,27.82,27.9,70818.0,27.84,27.9,27.82,27.9,70818.0
2016-02-04 12:55:00,27.9,27.92,27.85,27.87,147582.0,27.9,27.92,27.85,27.87,147582.0
2016-02-04 13:00:00,27.88,27.99,27.88,27.96,68910.0,27.88,27.99,27.88,27.96,68910.0
2016-02-04 13:05:00,27.97,28.01,27.95,28.01,48468.0,27.97,28.01,27.95,28.01,48468.0
2016-02-04 13:10:00,28.01,28.09,28.0,28.04,82530.0,28.01,28.09,28.0,28.04,82530.0
2016-02-04 13:15:00,28.03,28.13,28.03,28.11,44211.0,28.03,28.13,28.03,28.11,44211.0
2016-02-04 13:20:00,28.11,28.14,28.09,28.12,44322.0,28.11,28.14,28.09,28.12,44322.0
2016-02-04 13:25:00,28.12,28.16,28.11,28.12,69813.0,28.12,28.16,28.11,28.12,69813.0
2016-02-04 13:30:00,28.14,28.16,28.11,28.15,56397.0,28.14,28.16,28.11,28.15,56397.0
2016-02-04 13:35:00,28.15,28.16,28.11,28.15,116802.0,28.15,28.16,28.11,28.15,116802.0
2016-02-04 13:40:00,28.14,28.14,27.98,28.01,52599.0,28.14,28.14,27.98,28.01,52599.0
2016-02-04 13:45:00,28.0,28.01,27.91,27.92,55350.0,28.0,28.01,27.91,27.92,55350.0
2016-02-04 13:50:00,27.92,27.93,27.89,27.9,78831.0,27.92,27.93,27.89,27.9,78831.0
2016-02-04 13:55:00,27.9,27.91,27.84,27.86,73554.0,27.9,27.91,27.84,27.86,73554.0
2016-02-04 14:00:00,27.86,27.86,27.79,27.79,83166.0,27.86,27.86,27.79,27.79,83166.0
2016-02-04 14:05:00,27.79,27.82,27.78,27.81,50223.0,27.79,27.82,27.78,27.81,50223.0
2016-02-04 14:10:00,27.81,27.83,27.72,27.8,108327.0,27.81,27.83,27.72,27.8,108327.0
2016-02-04 14:15:00,27.81,27.82,27.78,27.79,46968.0,27.81,27.82,27.78,27.79,46968.0
2016-02-04 14:20:00,27.8,27.8,27.76,27.78,71784.0,27.8,27.8,27.76,27.78,71784.0
2016-02-04 14:25:00,27.78,27.79,27.72,27.73,69486.0,27.78,27.79,27.72,27.73,69486.0
2016-02-04 14:30:00,27.73,27.78,27.71,27.74,65793.0,27.73,27.78,27.71,27.74,65793.0
2016-02-04 14:35:00,27.75,27.79,27.71,27.72,84441.0,27.75,27.79,27.71,27.72,84441.0
2016-02-04 14:40:00,27.72,27.75,27.68,27.71,73788.0,27.72,27.75,27.68,27.71,73788.0
2016-02-04 14:45:00,27.71,27.8,27.71,27.76,65613.0,27.71,27.8,27.71,27.76,65613.0
2016-02-04 14:50:00,27.76,27.77,27.72,27.73,57207.0,27.76,27.77,27.72,27.73,57207.0
2016-02-04 14:55:00,27.74,27.77,27.73,27.76,105606.0,27.74,27.77,27.73,27.76,105606.0
2016-02-04 15:00:00,27.76,27.83,27.73,27.73,675492.0,27.76,27.83,27.73,27.73,675492.0
2016-02-04 15:05:00,27.74,27.79,27.73,27.78,65976.0,27.74,27.79,27.73,27.78,65976.0
2016-02-04 15:10:00,27.78,27.79,27.75,27.79,111342.0,27.78,27.79,27.75,27.79,111342.0
2016-02-04 15:15:00,27.79,27.89,27.77,27.83,85845.0,27.79,27.89,27.77,27.83,85845.0
2016-02-04 15:20:00,27.83,27.87,27.83,27.87,38052.0,27.83,27.87,27.83,27.87,38052.0
2016-02-04 15:25:00,27.88,27.88,27.83,27.84,68892.0,27.88,27.88,27.83,27.84,68892.0
2016-02-04 15:30:00,27.85,27.86,27.8,27.81,88602.0,27.85,27.86,27.8,27.81,88602.0
2016-02-04 15:35:00,27.82,27.86,27.8,27.85,88593.0,27.82,27.86,27.8,27.85,88593.0
2016-02-04 15:40:00,27.84,27.91,27.83,27.89,98052.0,27.84,27.91,27.83,27.89,98052.0
2016-02-04 15:45:00,27.89,27.89,27.83,27.85,139014.0,27.89,27.89,27.83,27.85,139014.0
2016-02-04 15:50:00,27.86,27.9,27.85,27.9,164703.0,27.86,27.9,27.85,27.9,164703.0
2016-02-04 15:55:00,27.9,27.93,27.84,27.86,518118.0,27.9,27.93,27.84,27.86,518118.0
2016-02-05 09:30:00,27.82,27.98,27.82,27.91,102054.0,27.82,27.98,27.82,27.91,102054.0
2016-02-05 09:35:00,27.9,28.17,27.9,28.06,113805.0,27.9,28.17,27.9,28.06,113805.0
2016-02-05 09:40:00,28.05,28.25,28.04,28.19,113385.0,28.05,28.25,28.04,28.19,113385.0
2016-02-05 09:45:00,28.17,28.28,28.16,28.17,147789.0,28.17,28.28,28.16,28.17,147789.0
2016-02-05 09:50:00,28.17,28.18,28.07,28.15,152682.0,28.17,28.18,28.07,28.15,152682.0
2016-02-05 09:55:00,28.13,28.17,28.01,28.01,90597.0,28.13,28.17,28.01,28.01,90597.0
2016-02-05 10:00:00,28.02,28.17,28.0,28.1,96768.0,28.02,28.17,28.0,28.1,96768.0
2016-02-05 10:05:00,28.09,28.12,28.02,28.06,91692.0,28.09,28.12,28.02,28.06,91692.0
2016-02-05 10:10:00,28.05,28.13,28.01,28.01,86631.0,28.05,28.13,28.01,28.01,86631.0
2016-02-05 10:15:00,28.03,28.11,28.03,28.05,80256.0,28.03,28.11,28.03,28.05,80256.0
2016-02-05 10:20:00,28.04,28.07,27.92,27.94,100410.0,28.04,28.07,27.92,27.94,100410.0
2016-02-05 10:25:00,27.95,27.97,27.88,27.94,84030.0,27.95,27.97,27.88,27.94,84030.0
2016-02-05 10:30:00,27.93,27.97,27.89,27.95,90561.0,27.93,27.97,27.89,27.95,90561.0
2016-02-05 10:35:00,27.95,27.98,27.92,27.94,44667.0,27.95,27.98,27.92,27.94,44667.0
2016-02-05 10:40:00,27.93,28.04,27.93,27.97,61356.0,27.93,28.04,27.93,27.97,61356.0
2016-02-05 10:45:00,27.95,27.96,27.84,27.86,45015.0,27.95,27.96,27.84,27.86,45015.0
2016-02-05 10:50:00,27.87,27.87,27.78,27.84,192387.0,27.87,27.87,27.78,27.84,192387.0
2016-02-05 10:55:00,27.84,27.87,27.83,27.85,52971.0,27.84,27.87,27.83,27.85,52971.0
2016-02-05 11:00:00,27.86,27.88,27.84,27.85,50613.0,27.86,27.88,27.84,27.85,50613.0
2016-02-05 11:05:00,27.84,27.84,27.73,27.74,37500.0,27.84,27.84,27.73,27.74,37500.0
2016-02-05 11:10:00,27.74,27.79,27.7,27.72,39456.0,27.74,27.79,27.7,27.72,39456.0
2016-02-05 11:15:00,27.74,27.76,27.71,27.75,37581.0,27.74,27.76,27.71,27.75,37581.0
2016-02-05 11:20:00,27.74,27.78,27.62,27.63,53316.0,27.74,27.78,27.62,27.63,53316.0
2016-02-05 11:25:00,27.61,27.71,27.58,27.7,41568.0,27.61,27.71,27.58,27.7,41568.0
2016-02-05 11:30:00,27.71,27.8,27.7,27.74,38529.0,27.71,27.8,27.7,27.74,38529.0
2016-02-05 11:35:00,27.73,27.83,27.71,27.81,29949.0,27.73,27.83,27.71,27.81,29949.0
2016-02-05 11:40:00,27.81,27.84,27.72,27.74,59895.0,27.81,27.84,27.72,27.74,59895.0
2016-02-05 11:45:00,27.74,27.81,27.73,27.8,25215.0,27.74,27.81,27.73,27.8,25215.0
2016-02-05 11:50:00,27.79,27.88,27.79,27.87,35199.0,27.79,27.88,27.79,27.87,35199.0
2016-02-05 11:55:00,27.86,27.89,27.81,27.83,42702.0,27.86,27.89,27.81,27.83,42702.0
2016-02-05 12:00:00,27.83,27.91,27.81,27.82,45765.0,27.83,27.91,27.81,27.82,45765.0
2016-02-05 12:05:00,27.81,27.85,27.72,27.73,25038.0,27.81,27.85,27.72,27.73,25038.0
2016-02-05 12:10:00,27.74,27.74,27.65,27.66,93417.0,27.74,27.74,27.65,27.66,93417.0
2016-02-05 12:15:00,27.66,27.8,27.66,27.79,38880.0,27.66,27.8,27.66,27.79,38880.0
2016-02-05 12:20:00,27.79,27.8,27.77,27.8,43635.0,27.79,27.8,27.77,27.8,43635.0
2016-02-05 12:25:00,27.8,27.83,27.73,27.77,53037.0,27.8,27.83,27.73,27.77,53037.0
2016-02-05 12:30:00,27.77,27.83,27.77,27.78,30900.0,27.77,27.83,27.77,27.78,30900.0
2016-02-05 12:35:00,27.77,27.86,27.77,27.83,55578.0,27.77,27.86,27.77,27.83,55578.0
2016-02-05 12:40:00,27.83,27.83,27.77,27.8,32490.0,27.83,27.83,27.77,27.8,32490.0
2016-02-05 12:45:00,27.8,27.85,27.8,27.81,20100.0,27.8,27.85,27.8,27.81,20100.0
2016-02-05 12:50:00,27.81,27.83,27.77,27.79,37113.0,27.81,27.83,27.77,27.79,37113.0
2016-02-05 12:55:00,27.79,27.82,27.76,27.81,63396.0,27.79,27.82,27.76,27.81,63396.0
2016-02-05 13:00:00,27.81,27.85,27.8,27.84,69255.0,27.81,27.85,27.8,27.84,69255.0
2016-02-05 13:05:00,27.84,27.91,27.83,27.9,75381.0,27.84,27.91,27.83,27.9,75381.0
2016-02-05 13:10:00,27.9,27.91,27.86,27.86,32664.0,27.9,27.91,27.86,27.86,32664.0
2016-02-05 13:15:00,27.86,27.9,27.86,27.87,22875.0,27.86,27.9,27.86,27.87,22875.0
2016-02-05 13:20:00,27.87,27.91,27.84,27.91,28671.0,27.87,27.91,27.84,27.91,28671.0
2016-02-05 13:25:00,27.92,27.97,27.92,27.96,27129.0,27.92,27.97,27.92,27.96,27129.0
2016-02-05 13:30:00,27.97,27.97,27.83,27.83,28242.0,27.97,27.97,27.83,27.83,28242.0
2016-02-05 13:35:00,27.83,27.84,27.81,27.81,48768.0,27.83,27.84,27.81,27.81,48768.0
2016-02-05 13:40:00,27.81,27.81,27.73,27.73,23496.0,27.81,27.81,27.73,27.73,23496.0
2016-02-05 13:45:00,27.74,27.74,27.62,27.62,33594.0,27.74,27.74,27.62,27.62,33594.0
2016-02-05 13:50:00,27.62,27.62,27.57,27.6,47427.0,27.62,27.62,27.57,27.6,47427.0
2016-02-05 13:55:00,27.6,27.65,27.53,27.53,42162.0,27.6,27.65,27.53,27.53,42162.0
2016-02-05 14:00:00,27.55,27.58,27.5,27.54,50634.0,27.55,27.58,27.5,27.54,50634.0
2016-02-05 14:05:00,27.54,27.55,27.51,27.52,36081.0,27.54,27.55,27.51,27.52,36081.0
2016-02-05 14:10:00,27.51,27.52,27.46,27.46,40158.0,27.51,27.52,27.46,27.46,40158.0
2016-02-05 14:15:00,27.46,27.47,27.4,27.43,74523.0,27.46,27.47,27.4,27.43,74523.0
2016-02-05 14:20:00,27.43,27.43,27.37,27.4,128763.0,27.43,27.43,27.37,27.4,128763.0
2016-02-05 14:25:00,27.39,27.4,27.33,27.34,63207.0,27.39,27.4,27.33,27.34,63207.0
2016-02-05 14:30:00,27.34,27.4,27.33,27.39,64335.0,27.34,27.4,27.33,27.39,64335.0
2016-02-05 14:35:00,27.39,27.41,27.36,27.4,59367.0,27.39,27.41,27.36,27.4,59367.0
2016-02-05 14:40:00,27.4,27.41,27.34,27.38,90711.0,27.4,27.41,27.34,27.38,90711.0
2016-02-05 14:45:00,27.38,27.41,27.37,27.41,34521.0,27.38,27.41,27.37,27.41,34521.0
2016-02-05 14:50:00,27.4,27.4,27.33,27.34,38139.0,27.4,27.4,27.33,27.34,38139.0
2016-02-05 14:55:00,27.33,27.35,27.3,27.31,39501.0,27.33,27.35,27.3,27.31,39501.0
2016-02-05 15:00:00,27.31,27.31,27.22,27.24,43956.0,27.31,27.31,27.22,27.24,43956.0
2016-02-05 15:05:00,27.25,27.33,27.25,27.31,42105.0,27.25,27.33,27.25,27.31,42105.0
2016-02-05 15:10:00,27.3,27.34,27.3,27.32,23463.0,27.3,27.34,27.3,27.32,23463.0
2016-02-05 15:15:00,27.32,27.41,27.3,27.4,45915.0,27.32,27.41,27.3,27.4,45915.0
2016-02-05 15:20:00,27.4,27.4,27.36,27.36,60468.0,27.4,27.4,27.36,27.36,60468.0
2016-02-05 15:25:00,27.36,27.36,27.32,27.32,37803.0,27.36,27.36,27.32,27.32,37803.0
2016-02-05 15:30:00,27.32,27.33,27.27,27.28,82680.0,27.32,27.33,27.27,27.28,82680.0
2016-02-05 15:35:00,27.29,27.31,27.23,27.25,71829.0,27.29,27.31,27.23,27.25,71829.0
2016-02-05 15:40:00,27.26,27.32,27.22,27.31,94596.0,27.26,27.32,27.22,27.31,94596.0
2016-02-05 15:45:00,27.31,27.32,27.27,27.29,77613.0,27.31,27.32,27.27,27.29,77613.0
2016-02-05 15:50:00,27.3,27.32,27.27,27.28,163020.0,27.3,27.32,27.27,27.28,163020.0
2016-02-05 15:55:00,27.28,27.34,27.27,27.34,293646.0,27.28,27.34,27.27,27.34,293646.0
2016-02-08 09:30:00,27.05,27.12,27.0,27.1,153093.0,27.05,27.12,27.0,27.1,153093.0
2016-02-08 09:35:00,27.11,27.11,26.97,27.01,111984.0,27.11,27.11,26.97,27.01,111984.0
2016-02-08 09:40:00,27.02,27.23,27.02,27.23,49464.0,27.02,27.23,27.02,27.23,49464.0
2016-02-08 09:45:00,27.23,27.23,27.05,27.1,71577.0,27.23,27.23,27.05,27.1,71577.0
2016-02-08 09:50:00,27.07,27.11,26.97,27.06,53727.0,27.07,27.11,26.97,27.06,53727.0
2016-02-08 09:55:00,27.02,27.11,27.0,27.07,55434.0,27.02,27.11,27.0,27.07,55434.0
2016-02-08 10:00:00,27.05,27.2,27.04,27.2,74283.0,27.05,27.2,27.04,27.2,74283.0
2016-02-08 10:05:00,27.2,27.2,27.0,27.0,32160.0,27.2,27.2,27.0,27.0,32160.0
2016-02-08 10:10:00,27.02,27.09,26.99,27.09,58710.0,27.02,27.09,26.99,27.09,58710.0
2016-02-08 10:15:00,27.06,27.16,27.03,27.06,48267.0,27.06,27.16,27.03,27.06,48267.0
2016-02-08 10:20:00,27.07,27.07,26.95,26.96,93447.0,27.07,27.07,26.95,26.96,93447.0
2016-02-08 10:25:00,26.96,27.0,26.85,26.85,48696.0,26.96,27.0,26.85,26.85,48696.0
2016-02-08 10:30:00,26.85,27.13,26.85,27.13,138993.0,26.85,27.13,26.85,27.13,138993.0
2016-02-08 10:35:00,27.13,27.13,26.95,27.02,61029.0,27.13,27.13,26.95,27.02,61029.0
2016-02-08 10:40:00,27.03,27.03,26.91,26.99,36186.0,27.03,27.03,26.91,26.99,36186.0
2016-02-08 10:45:00,26.99,27.0,26.85,26.85,48120.0,26.99,27.0,26.85,26.85,48120.0
2016-02-08 10:50:00,26.86,26.89,26.8,26.81,66876.0,26.86,26.89,26.8,26.81,66876.0
2016-02-08 10:55:00,26.81,26.81,26.65,26.71,130431.0,26.81,26.81,26.65,26.71,130431.0
2016-02-08 11:00:00,26.71,26.76,26.6,26.62,131520.0,26.71,26.76,26.6,26.62,131520.0
2016-02-08 11:05:00,26.62,26.64,26.57,26.58,111180.0,26.62,26.64,26.57,26.58,111180.0
2016-02-08 11:10:00,26.58,26.59,26.45,26.46,78822.0,26.58,26.59,26.45,26.46,78822.0
2016-02-08 11:15:00,26.46,26.51,26.44,26.46,55752.0,26.46,26.51,26.44,26.46,55752.0
2016-02-08 11:20:00,26.47,26.47,26.42,26.43,66105.0,26.47,26.47,26.42,26.43,66105.0
2016-02-08 11:25:00,26.42,26.48,26.41,26.46,70209.0,26.42,26.48,26.41,26.46,70209.0
2016-02-08 11:30:00,26.47,26.53,26.44,26.5,365604.0,26.47,26.53,26.44,26.5,365604.0
2016-02-08 11:35:00,26.5,26.51,26.47,26.51,149016.0,26.5,26.51,26.47,26.51,149016.0
2016-02-08 11:40:00,26.5,26.54,26.44,26.46,312672.0,26.5,26.54,26.44,26.46,312672.0
2016-02-08 11:45:00,26.46,26.53,26.44,26.52,107904.0,26.46,26.53,26.44,26.52,107904.0
2016-02-08 11:50:00,26.51,26.53,26.47,26.52,110289.0,26.51,26.53,26.47,26.52,110289.0
2016-02-08 11:55:00,26.53,26.6,26.51,26.58,92427.0,26.53,26.6,26.51,26.58,92427.0
2016-02-08 12:00:00,26.59,26.69,26.59,26.66,53250.0,26.59,26.69,26.59,26.66,53250.0
2016-02-08 12:05:00,26.66,26.69,26.61,26.69,80337.0,26.66,26.69,26.61,26.69,80337.0
2016-02-08 12:10:00,26.69,26.69,26.59,26.66,24825.0,26.69,26.69,26.59,26.66,24825.0
2016-02-08 12:15:00,26.69,26.73,26.67,26.71,68250.0,26.69,26.73,26.67,26.71,68250.0
2016-02-08 12:20:00,26.72,26.76,26.67,26.76,24741.0,26.72,26.76,26.67,26.76,24741.0
2016-02-08 12:25:00,26.77,26.79,26.75,26.75,25800.0,26.77,26.79,26.75,26.75,25800.0
2016-02-08 12:30:00,26.77,26.83,26.73,26.73,84084.0,26.77,26.83,26.73,26.73,84084.0
2016-02-08 12:35:00,26.72,26.75,26.63,26.63,35550.0,26.72,26.75,26.63,26.63,35550.0
2016-02-08 12:40:00,26.64,26.67,26.55,26.56,217554.0,26.64,26.67,26.55,26.56,217554.0
2016-02-08 12:45:00,26.55,26.59,26.39,26.46,203136.0,26.55,26.59,26.39,26.46,203136.0
2016-02-08 12:50:00,26.47,26.49,26.41,26.42,200169.0,26.47,26.49,26.41,26.42,200169.0
2016-02-08 12:55:00,26.42,26.42,26.32,26.33,93483.0,26.42,26.42,26.32,26.33,93483.0
2016-02-08 13:00:00,26.33,26.33,26.23,26.24,73302.0,26.33,26.33,26.23,26.24,73302.0
2016-02-08 13:05:00,26.22,26.22,26.15,26.16,99003.0,26.22,26.22,26.15,26.16,99003.0
2016-02-08 13:10:00,26.16,26.21,26.15,26.16,132048.0,26.16,26.21,26.15,26.16,132048.0
2016-02-08 13:15:00,26.15,26.15,26.06,26.1,84561.0,26.15,26.15,26.06,26.1,84561.0
2016-02-08 13:20:00,26.09,26.11,25.93,25.96,81762.0,26.09,26.11,25.93,25.96,81762.0
2016-02-08 13:25:00,25.96,25.99,25.9,25.91,74958.0,25.96,25.99,25.9,25.91,74958.0
2016-02-08 13:30:00,25.91,25.99,25.9,25.94,62247.0,25.91,25.99,25.9,25.94,62247.0
2016-02-08 13:35:00,25.94,25.94,25.88,25.91,73518.0,25.94,25.94,25.88,25.91,73518.0
2016-02-08 13:40:00,25.91,25.92,25.69,25.71,231597.0,25.91,25.92,25.69,25.71,231597.0
2016-02-08 13:45:00,25.7,25.73,25.65,25.66,189285.0,25.7,25.73,25.65,25.66,189285.0
2016-02-08 13:50:00,25.67,25.69,25.6,25.62,80265.0,25.67,25.69,25.6,25.62,80265.0
2016-02-08 13:55:00,25.6,25.63,25.44,25.49,234414.0,25.6,25.63,25.44,25.49,234414.0
2016-02-08 14:00:00,25.5,25.64,25.48,25.63,81219.0,25.5,25.64,25.48,25.63,81219.0
2016-02-08 14:05:00,25.62,25.67,25.59,25.59,90996.0,25.62,25.67,25.59,25.59,90996.0
2016-02-08 14:10:00,25.6,25.61,25.42,25.43,66945.0,25.6,25.61,25.42,25.43,66945.0
2016-02-08 14:15:00,25.42,25.43,25.34,25.36,165432.0,25.42,25.43,25.34,25.36,165432.0
2016-02-08 14:20:00,25.36,25.38,25.29,25.3,181803.0,25.36,25.38,25.29,25.3,181803.0
2016-02-08 14:25:00,25.3,25.3,25.21,25.25,120918.0,25.3,25.3,25.21,25.25,120918.0
2016-02-08 14:30:00,25.25,25.33,25.13,25.15,104064.0,25.25,25.33,25.13,25.15,104064.0
2016-02-08 14:35:00,25.14,25.31,25.14,25.28,92199.0,25.14,25.31,25.14,25.28,92199.0
2016-02-08 14:40:00,25.28,25.37,25.25,25.34,94251.0,25.28,25.37,25.25,25.34,94251.0
2016-02-08 14:45:00,25.34,25.37,25.25,25.35,100515.0,25.34,25.37,25.25,25.35,100515.0
2016-02-08 14:50:00,25.35,25.35,25.25,25.31,61260.0,25.35,25.35,25.25,25.31,61260.0
2016-02-08 14:55:00,25.31,25.39,25.27,25.29,88497.0,25.31,25.39,25.27,25.29,88497.0
2016-02-08 15:00:00,25.29,25.32,25.25,25.27,122577.0,25.29,25.32,25.25,25.27,122577.0
2016-02-08 15:05:00,25.27,25.28,25.16,25.16,165684.0,25.27,25.28,25.16,25.16,165684.0
2016-02-08 15:10:00,25.15,25.2,25.1,25.2,261063.0,25.15,25.2,25.1,25.2,261063.0
2016-02-08 15:15:00,25.21,25.35,25.19,25.31,235851.0,25.21,25.35,25.19,25.31,235851.0
2016-02-08 15:20:00,25.3,25.36,25.28,25.36,115650.0,25.3,25.36,25.28,25.36,115650.0
2016-02-08 15:25:00,25.34,25.39,25.32,25.36,180237.0,25.34,25.39,25.32,25.36,180237.0
2016-02-08 15:30:00,25.37,25.56,25.37,25.52,157416.0,25.37,25.56,25.37,25.52,157416.0
2016-02-08 15:35:00,25.52,25.55,25.48,25.55,146037.0,25.52,25.55,25.48,25.55,146037.0
2016-02-08 15:40:00,25.55,25.67,25.53,25.67,233262.0,25.55,25.67,25.53,25.67,233262.0
2016-02-08 15:45:00,25.66,25.81,25.66,25.76,337965.0,25.66,25.81,25.66,25.76,337965.0
2016-02-08 15:50:00,25.75,25.76,25.68,25.68,319179.0,25.75,25.76,25.68,25.68,319179.0
2016-02-08 15:55:00,25.69,25.7,25.61,25.66,412773.0,25.69,25.7,25.61,25.66,412773.0
2016-02-09 09:30:00,25.21,25.4,25.21,25.3,161217.0,25.21,25.4,25.21,25.3,161217.0
2016-02-09 09:35:00,25.29,25.46,25.21,25.46,162003.0,25.29,25.46,25.21,25.46,162003.0
2016-02-09 09:40:00,25.47,25.67,25.44,25.67,80691.0,25.47,25.67,25.44,25.67,80691.0
2016-02-09 09:45:00,25.67,25.82,25.67,25.77,96105.0,25.67,25.82,25.67,25.77,96105.0
2016-02-09 09:50:00,25.75,25.82,25.71,25.8,203157.0,25.75,25.82,25.71,25.8,203157.0
2016-02-09 09:55:00,25.8,25.87,25.71,25.83,115206.0,25.8,25.87,25.71,25.83,115206.0
2016-02-09 10:00:00,25.82,26.0,25.81,26.0,82005.0,25.82,26.0,25.81,26.0,82005.0
2016-02-09 10:05:00,26.0,26.04,25.93,25.98,93111.0,26.0,26.04,25.93,25.98,93111.0
2016-02-09 10:10:00,25.98,25.98,25.71,25.71,56856.0,25.98,25.98,25.71,25.71,56856.0
2016-02-09 10:15:00,25.7,25.75,25.67,25.68,89016.0,25.7,25.75,25.67,25.68,89016.0
2016-02-09 10:20:00,25.69,25.8,25.67,25.74,61467.0,25.69,25.8,25.67,25.74,61467.0
2016-02-09 10:25:00,25.75,25.75,25.58,25.59,114945.0,25.75,25.75,25.58,25.59,114945.0
2016-02-09 10:30:00,25.59,25.63,25.55,25.6,87333.0,25.59,25.63,25.55,25.6,87333.0
2016-02-09 10:35:00,25.57,25.57,25.51,25.53,85041.0,25.57,25.57,25.51,25.53,85041.0
2016-02-09 10:40:00,25.53,25.54,25.45,25.47,67794.0,25.53,25.54,25.45,25.47,67794.0
2016-02-09 10:45:00,25.46,25.52,25.46,25.49,105795.0,25.46,25.52,25.46,25.49,105795.0
2016-02-09 10:50:00,25.48,25.48,25.37,25.37,55632.0,25.48,25.48,25.37,25.37,55632.0
2016-02-09 10:55:00,25.37,25.38,25.32,25.35,68082.0,25.37,25.38,25.32,25.35,68082.0
2016-02-09 11:00:00,25.34,25.41,25.3,25.3,101355.0,25.34,25.41,25.3,25.3,101355.0
2016-02-09 11:05:00,25.31,25.47,25.3,25.46,125016.0,25.31,25.47,25.3,25.46,125016.0
2016-02-09 11:10:00,25.48,25.53,25.45,25.45,104733.0,25.48,25.53,25.45,25.45,104733.0
2016-02-09 11:15:00,25.45,25.46,25.36,25.42,101001.0,25.45,25.46,25.36,25.42,101001.0
2016-02-09 11:20:00,25.42,25.62,25.42,25.61,52701.0,25.42,25.62,25.42,25.61,52701.0
2016-02-09 11:25:00,25.62,25.62,25.55,25.55,36327.0,25.62,25.62,25.55,25.55,36327.0
2016-02-09 11:30:00,25.54,25.57,25.49,25.49,40806.0,25.54,25.57,25.49,25.49,40806.0
2016-02-09 11:35:00,25.5,25.5,25.41,25.45,55833.0,25.5,25.5,25.41,25.45,55833.0
2016-02-09 11:40:00,25.45,25.51,25.45,25.5,35139.0,25.45,25.51,25.45,25.5,35139.0
2016-02-09 11:45:00,25.5,25.5,25.41,25.42,51636.0,25.5,25.5,25.41,25.42,51636.0
2016-02-09 11:50:00,25.41,25.42,25.34,25.34,39291.0,25.41,25.42,25.34,25.34,39291.0
2016-02-09 11:55:00,25.35,25.37,25.29,25.34,71523.0,25.35,25.37,25.29,25.34,71523.0
2016-02-09 12:00:00,25.34,25.42,25.34,25.39,42987.0,25.34,25.42,25.34,25.39,42987.0
2016-02-09 12:05:00,25.38,25.41,25.37,25.4,58635.0,25.38,25.41,25.37,25.4,58635.0
2016-02-09 12:10:00,25.39,25.42,25.38,25.38,53214.0,25.39,25.42,25.38,25.38,53214.0
2016-02-09 12:15:00,25.36,25.38,25.28,25.28,51342.0,25.36,25.38,25.28,25.28,51342.0
2016-02-09 12:20:00,25.29,25.33,25.28,25.33,46230.0,25.29,25.33,25.28,25.33,46230.0
2016-02-09 12:25:00,25.33,25.43,25.31,25.35,41733.0,25.33,25.43,25.31,25.35,41733.0
2016-02-09 12:30:00,25.33,25.38,25.31,25.33,43104.0,25.33,25.38,25.31,25.33,43104.0
2016-02-09 12:35:00,25.34,25.39,25.31,25.32,57702.0,25.34,25.39,25.31,25.32,57702.0
2016-02-09 12:40:00,25.34,25.4,25.33,25.36,44013.0,25.34,25.4,25.33,25.36,44013.0
2016-02-09 12:45:00,25.39,25.39,25.28,25.28,30279.0,25.39,25.39,25.28,25.28,30279.0
2016-02-09 12:50:00,25.28,25.33,25.27,25.3,41172.0,25.28,25.33,25.27,25.3,41172.0
2016-02-09 12:55:00,25.29,25.34,25.28,25.34,34755.0,25.29,25.34,25.28,25.34,34755.0
2016-02-09 13:00:00,25.34,25.37,25.32,25.34,54462.0,25.34,25.37,25.32,25.34,54462.0
2016-02-09 13:05:00,25.34,25.36,25.28,25.29,34590.0,25.34,25.36,25.28,25.29,34590.0
2016-02-09 13:10:00,25.28,25.3,25.27,25.28,43110.0,25.28,25.3,25.27,25.28,43110.0
2016-02-09 13:15:00,25.28,25.3,25.26,25.29,42978.0,25.28,25.3,25.26,25.29,42978.0
2016-02-09 13:20:00,25.28,25.33,25.25,25.3,32661.0,25.28,25.33,25.25,25.3,32661.0
2016-02-09 13:25:00,25.3,25.32,25.26,25.26,30042.0,25.3,25.32,25.26,25.26,30042.0
2016-02-09 13:30:00,25.26,25.36,25.26,25.34,33756.0,25.26,25.36,25.26,25.34,33756.0
2016-02-09 13:35:00,25.34,25.34,25.26,25.27,43572.0,25.34,25.34,25.26,25.27,43572.0
2016-02-09 13:40:00,25.28,25.36,25.27,25.36,38409.0,25.28,25.36,25.27,25.36,38409.0
2016-02-09 13:45:00,25.36,25.4,25.34,25.36,32658.0,25.36,25.4,25.34,25.36,32658.0
2016-02-09 13:50:00,25.35,25.38,25.33,25.35,43491.0,25.35,25.38,25.33,25.35,43491.0
2016-02-09 13:55:00,25.34,25.42,25.34,25.4,33258.0,25.34,25.42,25.34,25.4,33258.0
2016-02-09 14:00:00,25.41,25.42,25.39,25.41,31656.0,25.41,25.42,25.39,25.41,31656.0
2016-02-09 14:05:00,25.41,25.54,25.41,25.53,50244.0,25.41,25.54,25.41,25.53,50244.0
2016-02-09 14:10:00,25.53,25.56,25.51,25.52,54426.0,25.53,25.56,25.51,25.52,54426.0
2016-02-09 14:15:00,25.52,25.55,25.52,25.52,62184.0,25.52,25.55,25.52,25.52,62184.0
2016-02-09 14:20:00,25.53,25.55,25.46,25.46,44340.0,25.53,25.55,25.46,25.46,44340.0
2016-02-09 14:25:00,25.45,25.46,25.39,25.39,45645.0,25.45,25.46,25.39,25.39,45645.0
2016-02-09 14:30:00,25.38,25.44,25.38,25.4,78099.0,25.38,25.44,25.38,25.4,78099.0
2016-02-09 14:35:00,25.42,25.49,25.41,25.46,56466.0,25.42,25.49,25.41,25.46,56466.0
2016-02-09 14:40:00,25.45,25.51,25.41,25.51,88155.0,25.45,25.51,25.41,25.51,88155.0
2016-02-09 14:45:00,25.51,25.52,25.4,25.41,33960.0,25.51,25.52,25.4,25.41,33960.0
2016-02-09 14:50:00,25.41,25.45,25.39,25.45,78546.0,25.41,25.45,25.39,25.45,78546.0
2016-02-09 14:55:00,25.44,25.53,25.42,25.52,84912.0,25.44,25.53,25.42,25.52,84912.0
2016-02-09 15:00:00,25.52,25.62,25.5,25.62,70533.0,25.52,25.62,25.5,25.62,70533.0
2016-02-09 15:05:00,25.62,25.78,25.61,25.72,107019.0,25.62,25.78,25.61,25.72,107019.0
2016-02-09 15:10:00,25.71,25.71,25.66,25.68,36987.0,25.71,25.71,25.66,25.68,36987.0
2016-02-09 15:15:00,25.68,25.7,25.62,25.66,84588.0,25.68,25.7,25.62,25.66,84588.0
2016-02-09 15:20:00,25.65,25.67,25.55,25.55,79647.0,25.65,25.67,25.55,25.55,79647.0
2016-02-09 15:25:00,25.55,25.55,25.48,25.52,60159.0,25.55,25.55,25.48,25.52,60159.0
2016-02-09 15:30:00,25.53,25.57,25.49,25.52,67812.0,25.53,25.57,25.49,25.52,67812.0
2016-02-09 15:35:00,25.52,25.58,25.51,25.56,105669.0,25.52,25.58,25.51,25.56,105669.0
2016-02-09 15:40:00,25.55,25.57,25.42,25.5,129243.0,25.55,25.57,25.42,25.5,129243.0
2016-02-09 15:45:00,25.49,25.51,25.44,25.45,186402.0,25.49,25.51,25.44,25.45,186402.0
2016-02-09 15:50:00,25.45,25.47,25.43,25.44,310104.0,25.45,25.47,25.43,25.44,310104.0
2016-02-09 15:55:00,25.43,25.45,25.41,25.44,312354.0,25.43,25.45,25.41,25.44,312354.0
2016-02-10 09:30:00,25.81,26.24,25.74,26.19,222477.0,25.81,26.24,25.74,26.19,222477.0
2016-02-10 09:35:00,26.18,26.34,26.08,26.3,122370.0,26.18,26.34,26.08,26.3,122370.0
2016-02-10 09:40:00,26.29,26.34,26.17,26.18,89115.0,26.29,26.34,26.17,26.18,89115.0
2016-02-10 09:45:00,26.2,26.4,26.2,26.4,106824.0,26.2,26.4,26.2,26.4,106824.0
2016-02-10 09:50:00,26.39,26.54,26.31,26.54,263001.0,26.39,26.54,26.31,26.54,263001.0
2016-02-10 09:55:00,26.54,26.61,26.46,26.61,154278.0,26.54,26.61,26.46,26.61,154278.0
2016-02-10 10:00:00,26.61,26.86,26.59,26.82,243807.0,26.61,26.86,26.59,26.82,243807.0
2016-02-10 10:05:00,26.8,26.8,26.48,26.55,110520.0,26.8,26.8,26.48,26.55,110520.0
2016-02-10 10:10:00,26.55,26.64,26.5,26.55,84822.0,26.55,26.64,26.5,26.55,84822.0
2016-02-10 10:15:00,26.55,26.74,26.55,26.73,48132.0,26.55,26.74,26.55,26.73,48132.0
2016-02-10 10:20:00,26.71,26.83,26.67,26.71,154788.0,26.71,26.83,26.67,26.71,154788.0
2016-02-10 10:25:00,26.69,26.83,26.68,26.78,109653.0,26.69,26.83,26.68,26.78,109653.0
2016-02-10 10:30:00,26.79,26.86,26.75,26.85,152604.0,26.79,26.86,26.75,26.85,152604.0
2016-02-10 10:35:00,26.85,26.87,26.68,26.7,116181.0,26.85,26.87,26.68,26.7,116181.0
2016-02-10 10:40:00,26.68,26.69,26.67,26.69,60714.0,26.68,26.69,26.67,26.69,60714.0
2016-02-10 10:45:00,26.69,26.7,26.58,26.64,135588.0,26.69,26.7,26.58,26.64,135588.0
2016-02-10 10:50:00,26.63,26.66,26.56,26.61,37419.0,26.63,26.66,26.56,26.61,37419.0
2016-02-10 10:55:00,26.6,26.62,26.52,26.53,57522.0,26.6,26.62,26.52,26.53,57522.0
2016-02-10 11:00:00,26.53,26.53,26.38,26.42,50850.0,26.53,26.53,26.38,26.42,50850.0
2016-02-10 11:05:00,26.42,26.47,26.37,26.42,43488.0,26.42,26.47,26.37,26.42,43488.0
2016-02-10 11:10:00,26.43,26.56,26.39,26.55,38505.0,26.43,26.56,26.39,26.55,38505.0
2016-02-10 11:15:00,26.55,26.57,26.47,26.55,55821.0,26.55,26.57,26.47,26.55,55821.0
2016-02-10 11:20:00,26.55,26.55,26.51,26.53,23175.0,26.55,26.55,26.51,26.53,23175.0
2016-02-10 11:25:00,26.54,26.54,26.47,26.49,27384.0,26.54,26.54,26.47,26.49,27384.0
2016-02-10 11:30:00,26.49,26.6,26.46,26.53,186495.0,26.49,26.6,26.46,26.53,186495.0
2016-02-10 11:35:00,26.53,26.53,26.46,26.46,60900.0,26.53,26.53,26.46,26.46,60900.0
2016-02-10 11:40:00,26.46,26.53,26.42,26.5,74259.0,26.46,26.53,26.42,26.5,74259.0
2016-02-10 11:45:00,26.52,26.62,26.51,26.62,26100.0,26.52,26.62,26.51,26.62,26100.0
2016-02-10 11:50:00,26.62,26.64,26.57,26.63,47112.0,26.62,26.64,26.57,26.63,47112.0
2016-02-10 11:55:00,26.6,26.65,26.59,26.61,35100.0,26.6,26.65,26.59,26.61,35100.0
2016-02-10 12:00:00,26.61,26.65,26.61,26.62,42210.0,26.61,26.65,26.61,26.62,42210.0
2016-02-10 12:05:00,26.61,26.65,26.54,26.65,37275.0,26.61,26.65,26.54,26.65,37275.0
2016-02-10 12:10:00,26.63,26.66,26.61,26.63,26226.0,26.63,26.66,26.61,26.63,26226.0
2016-02-10 12:15:00,26.61,26.64,26.6,26.64,20376.0,26.61,26.64,26.6,26.64,20376.0
2016-02-10 12:20:00,26.63,26.73,26.63,26.73,47214.0,26.63,26.73,26.63,26.73,47214.0
2016-02-10 12:25:00,26.73,26.79,26.72,26.78,42063.0,26.73,26.79,26.72,26.78,42063.0
2016-02-10 12:30:00,26.78,26.79,26.71,26.74,42171.0,26.78,26.79,26.71,26.74,42171.0
2016-02-10 12:35:00,26.73,26.81,26.72,26.8,36957.0,26.73,26.81,26.72,26.8,36957.0
2016-02-10 12:40:00,26.8,26.82,26.7,26.7,138708.0,26.8,26.82,26.7,26.7,138708.0
2016-02-10 12:45:00,26.7,26.7,26.56,26.58,65997.0,26.7,26.7,26.56,26.58,65997.0
2016-02-10 12:50:00,26.59,26.6,26.57,26.6,73173.0,26.59,26.6,26.57,26.6,73173.0
2016-02-10 12:55:00,26.6,26.74,26.59,26.74,67200.0,26.6,26.74,26.59,26.74,67200.0
2016-02-10 13:00:00,26.73,26.74,26.69,26.71,90780.0,26.73,26.74,26.69,26.71,90780.0
2016-02-10 13:05:00,26.7,26.71,26.61,26.61,27681.0,26.7,26.71,26.61,26.61,27681.0
2016-02-10 13:10:00,26.58,26.61,26.56,26.56,22800.0,26.58,26.61,26.56,26.56,22800.0
2016-02-10 13:15:00,26.55,26.56,26.54,26.54,34929.0,26.55,26.56,26.54,26.54,34929.0
2016-02-10 13:20:00,26.55,26.6,26.55,26.58,31884.0,26.55,26.6,26.55,26.58,31884.0
2016-02-10 13:25:00,26.59,26.6,26.52,26.54,32670.0,26.59,26.6,26.52,26.54,32670.0
2016-02-10 13:30:00,26.54,26.57,26.5,26.51,21900.0,26.54,26.57,26.5,26.51,21900.0
2016-02-10 13:35:00,26.52,26.58,26.52,26.57,32832.0,26.52,26.58,26.52,26.57,32832.0
2016-02-10 13:40:00,26.57,26.59,26.56,26.59,38889.0,26.57,26.59,26.56,26.59,38889.0
2016-02-10 13:45:00,26.58,26.61,26.58,26.6,19650.0,26.58,26.61,26.58,26.6,19650.0
2016-02-10 13:50:00,26.59,26.59,26.52,26.53,32922.0,26.59,26.59,26.52,26.53,32922.0
2016-02-10 13:55:00,26.52,26.54,26.51,26.53,24381.0,26.52,26.54,26.51,26.53,24381.0
2016-02-10 14:00:00,26.53,26.56,26.51,26.52,42300.0,26.53,26.56,26.51,26.52,42300.0
2016-02-10 14:05:00,26.54,26.55,26.52,26.52,31299.0,26.54,26.55,26.52,26.52,31299.0
2016-02-10 14:10:00,26.51,26.54,26.49,26.5,69324.0,26.51,26.54,26.49,26.5,69324.0
2016-02-10 14:15:00,26.49,26.51,26.44,26.47,109593.0,26.49,26.51,26.44,26.47,109593.0
2016-02-10 14:20:00,26.47,26.48,26.43,26.43,34806.0,26.47,26.48,26.43,26.43,34806.0
2016-02-10 14:25:00,26.43,26.46,26.4,26.46,50040.0,26.43,26.46,26.4,26.46,50040.0
2016-02-10 14:30:00,26.44,26.49,26.44,26.49,112560.0,26.44,26.49,26.44,26.49,112560.0
2016-02-10 14:35:00,26.49,26.49,26.42,26.42,33510.0,26.49,26.49,26.42,26.42,33510.0
2016-02-10 14:40:00,26.41,26.42,26.35,26.36,54240.0,26.41,26.42,26.35,26.36,54240.0
2016-02-10 14:45:00,26.36,26.37,26.25,26.26,97467.0,26.36,26.37,26.25,26.26,97467.0
2016-02-10 14:50:00,26.27,26.27,26.23,26.26,79455.0,26.27,26.27,26.23,26.26,79455.0
2016-02-10 14:55:00,26.26,26.27,26.23,26.25,65010.0,26.26,26.27,26.23,26.25,65010.0
2016-02-10 15:00:00,26.25,26.43,26.25,26.43,190635.0,26.25,26.43,26.25,26.43,190635.0
2016-02-10 15:05:00,26.43,26.47,26.42,26.42,45213.0,26.43,26.47,26.42,26.42,45213.0
2016-02-10 15:10:00,26.42,26.43,26.28,26.28,35163.0,26.42,26.43,26.28,26.28,35163.0
2016-02-10 15:15:00,26.29,26.3,26.19,26.24,78762.0,26.29,26.3,26.19,26.24,78762.0
2016-02-10 15:20:00,26.25,26.31,26.25,26.29,65967.0,26.25,26.31,26.25,26.29,65967.0
2016-02-10 15:25:00,26.28,26.32,26.2,26.2,55095.0,26.28,26.32,26.2,26.2,55095.0
2016-02-10 15:30:00,26.21,26.25,26.18,26.21,145836.0,26.21,26.25,26.18,26.21,145836.0
2016-02-10 15:35:00,26.2,26.27,26.15,26.21,172974.0,26.2,26.27,26.15,26.21,172974.0
2016-02-10 15:40:00,26.2,26.31,26.18,26.31,93228.0,26.2,26.31,26.18,26.31,93228.0
2016-02-10 15:45:00,26.3,26.33,26.27,26.31,148320.0,26.3,26.33,26.27,26.31,148320.0
2016-02-10 15:50:00,26.31,26.32,26.26,26.31,205902.0,26.31,26.32,26.26,26.31,205902.0
2016-02-10 15:55:00,26.31,26.37,26.3,26.33,353388.0,26.31,26.37,26.3,26.33,353388.0
2016-02-11 09:30:00,25.85,26.17,25.83,26.07,128040.0,25.85,26.17,25.83,26.07,128040.0
2016-02-11 09:35:00,26.12,26.22,26.02,26.06,49908.0,26.12,26.22,26.02,26.06,49908.0
2016-02-11 09:40:00,26.05,26.06,25.86,25.97,27393.0,26.05,26.06,25.86,25.97,27393.0
2016-02-11 09:45:00,25.97,26.01,25.85,25.85,24645.0,25.97,26.01,25.85,25.85,24645.0
2016-02-11 09:50:00,25.83,25.93,25.78,25.89,15231.0,25.83,25.93,25.78,25.89,15231.0
2016-02-11 09:55:00,25.89,26.05,25.85,25.99,41985.0,25.89,26.05,25.85,25.99,41985.0
2016-02-11 10:00:00,26.0,26.01,25.78,25.82,17034.0,26.0,26.01,25.78,25.82,17034.0
2016-02-11 10:05:00,25.82,25.89,25.79,25.87,54270.0,25.82,25.89,25.79,25.87,54270.0
2016-02-11 10:10:00,25.87,25.95,25.79,25.95,42996.0,25.87,25.95,25.79,25.95,42996.0
2016-02-11 10:15:00,25.95,25.95,25.87,25.89,41400.0,25.95,25.95,25.87,25.89,41400.0
2016-02-11 10:20:00,25.89,25.9,25.83,25.87,34716.0,25.89,25.9,25.83,25.87,34716.0
2016-02-11 10:25:00,25.9,25.92,25.82,25.83,36561.0,25.9,25.92,25.82,25.83,36561.0
2016-02-11 10:30:00,25.83,25.91,25.79,25.9,59973.0,25.83,25.91,25.79,25.9,59973.0
2016-02-11 10:35:00,25.92,26.02,25.92,25.95,40350.0,25.92,26.02,25.92,25.95,40350.0
2016-02-11 10:40:00,25.94,25.95,25.89,25.94,15123.0,25.94,25.95,25.89,25.94,15123.0
2016-02-11 10:45:00,25.95,26.04,25.94,26.0,17550.0,25.95,26.04,25.94,26.0,17550.0
2016-02-11 10:50:00,26.02,26.02,25.88,25.88,17235.0,26.02,26.02,25.88,25.88,17235.0
2016-02-11 10:55:00,25.89,25.91,25.81,25.83,26268.0,25.89,25.91,25.81,25.83,26268.0
2016-02-11 11:00:00,25.83,25.85,25.75,25.76,45024.0,25.83,25.85,25.75,25.76,45024.0
2016-02-11 11:05:00,25.76,25.79,25.74,25.76,43716.0,25.76,25.79,25.74,25.76,43716.0
2016-02-11 11:10:00,25.74,25.77,25.65,25.67,98277.0,25.74,25.77,25.65,25.67,98277.0
2016-02-11 11:15:00,25.67,25.78,25.63,25.78,39477.0,25.67,25.78,25.63,25.78,39477.0
2016-02-11 11:20:00,25.79,25.84,25.71,25.77,32478.0,25.79,25.84,25.71,25.77,32478.0
2016-02-11 11:25:00,25.78,25.8,25.69,25.7,22542.0,25.78,25.8,25.69,25.7,22542.0
2016-02-11 11:30:00,25.68,25.71,25.63,25.66,40200.0,25.68,25.71,25.63,25.66,40200.0
2016-02-11 11:35:00,25.67,25.79,25.67,25.79,27894.0,25.67,25.79,25.67,25.79,27894.0
2016-02-11 11:40:00,25.78,25.82,25.75,25.77,51378.0,25.78,25.82,25.75,25.77,51378.0
2016-02-11 11:45:00,25.78,25.81,25.74,25.74,69066.0,25.78,25.81,25.74,25.74,69066.0
2016-02-11 11:50:00,25.74,25.9,25.74,25.89,126750.0,25.74,25.9,25.74,25.89,126750.0
2016-02-11 11:55:00,25.86,25.91,25.85,25.85,19500.0,25.86,25.91,25.85,25.85,19500.0
2016-02-11 12:00:00,25.84,25.88,25.83,25.86,23562.0,25.84,25.88,25.83,25.86,23562.0
2016-02-11 12:05:00,25.87,25.93,25.83,25.89,32715.0,25.87,25.93,25.83,25.89,32715.0
2016-02-11 12:10:00,25.87,25.93,25.86,25.87,26112.0,25.87,25.93,25.86,25.87,26112.0
2016-02-11 12:15:00,25.86,25.9,25.8,25.81,16305.0,25.86,25.9,25.8,25.81,16305.0
2016-02-11 12:20:00,25.83,25.92,25.83,25.92,41607.0,25.83,25.92,25.83,25.92,41607.0
2016-02-11 12:25:00,25.91,25.99,25.91,25.92,40038.0,25.91,25.99,25.91,25.92,40038.0
2016-02-11 12:30:00,25.91,25.91,25.84,25.85,31086.0,25.91,25.91,25.84,25.85,31086.0
2016-02-11 12:35:00,25.86,25.94,25.84,25.93,26397.0,25.86,25.94,25.84,25.93,26397.0
2016-02-11 12:40:00,25.93,25.98,25.89,25.98,26940.0,25.93,25.98,25.89,25.98,26940.0
2016-02-11 12:45:00,25.97,26.0,25.94,25.95,62748.0,25.97,26.0,25.94,25.95,62748.0
2016-02-11 12:50:00,25.96,26.03,25.96,26.0,14424.0,25.96,26.03,25.96,26.0,14424.0
2016-02-11 12:55:00,26.01,26.08,25.98,26.04,16263.0,26.01,26.08,25.98,26.04,16263.0
2016-02-11 13:00:00,26.05,26.1,26.02,26.02,15300.0,26.05,26.1,26.02,26.02,15300.0
2016-02-11 13:05:00,26.03,26.05,25.98,26.0,20700.0,26.03,26.05,25.98,26.0,20700.0
2016-02-11 13:10:00,26.0,26.02,25.97,26.01,27627.0,26.0,26.02,25.97,26.01,27627.0
2016-02-11 13:15:00,25.99,26.05,25.96,26.05,28350.0,25.99,26.05,25.96,26.05,28350.0
2016-02-11 13:20:00,26.07,26.1,26.04,26.07,30870.0,26.07,26.1,26.04,26.07,30870.0
2016-02-11 13:25:00,26.06,26.09,26.01,26.03,231123.0,26.06,26.09,26.01,26.03,231123.0
2016-02-11 13:30:00,26.02,26.07,26.0,26.04,49356.0,26.02,26.07,26.0,26.04,49356.0
2016-02-11 13:35:00,26.03,26.05,25.83,25.87,29760.0,26.03,26.05,25.83,25.87,29760.0
2016-02-11 13:40:00,25.87,25.93,25.87,25.91,18675.0,25.87,25.93,25.87,25.91,18675.0
2016-02-11 13:45:00,25.89,25.97,25.89,25.97,31002.0,25.89,25.97,25.89,25.97,31002.0
2016-02-11 13:50:00,25.97,25.97,25.93,25.96,25350.0,25.97,25.97,25.93,25.96,25350.0
2016-02-11 13:55:00,25.97,25.99,25.92,25.99,52797.0,25.97,25.99,25.92,25.99,52797.0
2016-02-11 14:00:00,25.98,26.04,25.97,26.02,71145.0,25.98,26.04,25.97,26.02,71145.0
2016-02-11 14:05:00,26.01,26.06,25.96,26.05,97347.0,26.01,26.06,25.96,26.05,97347.0
2016-02-11 14:10:00,26.05,26.06,25.98,26.01,61152.0,26.05,26.06,25.98,26.01,61152.0
2016-02-11 14:15:00,26.02,26.06,25.95,25.95,75663.0,26.02,26.06,25.95,25.95,75663.0
2016-02-11 14:20:00,25.95,26.02,25.95,25.99,209688.0,25.95,26.02,25.95,25.99,209688.0
2016-02-11 14:25:00,25.99,26.02,25.92,25.94,67389.0,25.99,26.02,25.92,25.94,67389.0
2016-02-11 14:30:00,25.93,26.03,25.92,25.99,118290.0,25.93,26.03,25.92,25.99,118290.0
2016-02-11 14:35:00,25.99,26.14,25.92,26.14,86985.0,25.99,26.14,25.92,26.14,86985.0
2016-02-11 14:40:00,26.15,26.23,26.07,26.15,89802.0,26.15,26.23,26.07,26.15,89802.0
2016-02-11 14:45:00,26.13,26.3,26.12,26.3,91287.0,26.13,26.3,26.12,26.3,91287.0
2016-02-11 14:50:00,26.27,26.44,26.26,26.44,133098.0,26.27,26.44,26.26,26.44,133098.0
2016-02-11 14:55:00,26.44,26.47,26.25,26.27,107658.0,26.44,26.47,26.25,26.27,107658.0
2016-02-11 15:00:00,26.27,26.28,26.18,26.28,149871.0,26.27,26.28,26.18,26.28,149871.0
2016-02-11 15:05:00,26.28,26.33,26.21,26.25,198984.0,26.28,26.33,26.21,26.25,198984.0
2016-02-11 15:10:00,26.27,26.39,26.26,26.3,68400.0,26.27,26.39,26.26,26.3,68400.0
2016-02-11 15:15:00,26.28,26.29,26.2,26.22,45240.0,26.28,26.29,26.2,26.22,45240.0
2016-02-11 15:20:00,26.22,26.32,26.22,26.27,101460.0,26.22,26.32,26.22,26.27,101460.0
2016-02-11 15:25:00,26.28,26.39,26.28,26.38,88539.0,26.28,26.39,26.28,26.38,88539.0
2016-02-11 15:30:00,26.39,26.39,26.31,26.39,91182.0,26.39,26.39,26.31,26.39,91182.0
2016-02-11 15:35:00,26.39,26.51,26.37,26.48,135555.0,26.39,26.51,26.37,26.48,135555.0
2016-02-11 15:40:00,26.48,26.56,26.46,26.54,234414.0,26.48,26.56,26.46,26.54,234414.0
2016-02-11 15:45:00,26.53,26.59,26.46,26.5,233613.0,26.53,26.59,26.46,26.5,233613.0
2016-02-11 15:50:00,26.51,26.52,26.45,26.45,208401.0,26.51,26.52,26.45,26.45,208401.0
2016-02-11 15:55:00,26.45,26.45,26.34,26.34,258420.0,26.45,26.45,26.34,26.34,258420.0
2016-02-12 09:30:00,26.54,26.67,26.3,26.41,184056.0,26.54,26.67,26.3,26.41,184056.0
2016-02-12 09:35:00,26.34,26.5,26.33,26.47,90291.0,26.34,26.5,26.33,26.47,90291.0
2016-02-12 09:40:00,26.45,26.62,26.4,26.55,41907.0,26.45,26.62,26.4,26.55,41907.0
2016-02-12 09:45:00,26.55,26.55,26.39,26.42,64083.0,26.55,26.55,26.39,26.42,64083.0
2016-02-12 09:50:00,26.47,26.47,26.3,26.39,69309.0,26.47,26.47,26.3,26.39,69309.0
2016-02-12 09:55:00,26.39,26.51,26.33,26.39,52050.0,26.39,26.51,26.33,26.39,52050.0
2016-02-12 10:00:00,26.37,26.38,26.29,26.35,93759.0,26.37,26.38,26.29,26.35,93759.0
2016-02-12 10:05:00,26.38,26.4,26.29,26.33,282795.0,26.38,26.4,26.29,26.33,282795.0
2016-02-12 10:10:00,26.34,26.4,26.3,26.32,144402.0,26.34,26.4,26.3,26.32,144402.0
2016-02-12 10:15:00,26.31,26.37,26.21,26.36,34572.0,26.31,26.37,26.21,26.36,34572.0
2016-02-12 10:20:00,26.4,26.41,26.24,26.24,35364.0,26.4,26.41,26.24,26.24,35364.0
2016-02-12 10:25:00,26.23,26.35,26.22,26.35,63525.0,26.23,26.35,26.22,26.35,63525.0
2016-02-12 10:30:00,26.36,26.44,26.35,26.39,31125.0,26.36,26.44,26.35,26.39,31125.0
2016-02-12 10:35:00,26.38,26.42,26.32,26.4,47877.0,26.38,26.42,26.32,26.4,47877.0
2016-02-12 10:40:00,26.39,26.46,26.32,26.33,95397.0,26.39,26.46,26.32,26.33,95397.0
2016-02-12 10:45:00,26.33,26.38,26.32,26.34,34581.0,26.33,26.38,26.32,26.34,34581.0
2016-02-12 10:50:00,26.34,26.44,26.33,26.39,106539.0,26.34,26.44,26.33,26.39,106539.0
2016-02-12 10:55:00,26.4,26.4,26.25,26.27,32985.0,26.4,26.4,26.25,26.27,32985.0
2016-02-12 11:00:00,26.27,26.38,26.22,26.22,45915.0,26.27,26.38,26.22,26.22,45915.0
2016-02-12 11:05:00,26.22,26.34,26.2,26.34,140658.0,26.22,26.34,26.2,26.34,140658.0
2016-02-12 11:10:00,26.34,26.46,26.32,26.46,98634.0,26.34,26.46,26.32,26.46,98634.0
2016-02-12 11:15:00,26.47,26.51,26.47,26.5,108057.0,26.47,26.51,26.47,26.5,108057.0
2016-02-12 11:20:00,26.49,26.5,26.39,26.4,116124.0,26.49,26.5,26.39,26.4,116124.0
2016-02-12 11:25:00,26.38,26.43,26.3,26.35,42996.0,26.38,26.43,26.3,26.35,42996.0
2016-02-12 11:30:00,26.35,26.44,26.32,26.43,57414.0,26.35,26.44,26.32,26.43,57414.0
2016-02-12 11:35:00,26.42,26.42,26.39,26.39,80298.0,26.42,26.42,26.39,26.39,80298.0
2016-02-12 11:40:00,26.4,26.41,26.33,26.34,44583.0,26.4,26.41,26.33,26.34,44583.0
2016-02-12 11:45:00,26.34,26.42,26.34,26.42,29571.0,26.34,26.42,26.34,26.42,29571.0
2016-02-12 11:50:00,26.42,26.42,26.29,26.3,28308.0,26.42,26.42,26.29,26.3,28308.0
2016-02-12 11:55:00,26.29,26.37,26.27,26.33,38196.0,26.29,26.37,26.27,26.33,38196.0
2016-02-12 12:00:00,26.33,26.34,26.27,26.28,19221.0,26.33,26.34,26.27,26.28,19221.0
2016-02-12 12:05:00,26.3,26.36,26.3,26.34,29859.0,26.3,26.36,26.3,26.34,29859.0
2016-02-12 12:10:00,26.35,26.39,26.33,26.37,30171.0,26.35,26.39,26.33,26.37,30171.0
2016-02-12 12:15:00,26.35,26.4,26.34,26.39,33606.0,26.35,26.4,26.34,26.39,33606.0
2016-02-12 12:20:00,26.39,26.47,26.39,26.45,19815.0,26.39,26.47,26.39,26.45,19815.0
2016-02-12 12:25:00,26.45,26.46,26.42,26.43,23244.0,26.45,26.46,26.42,26.43,23244.0
2016-02-12 12:30:00,26.42,26.45,26.37,26.44,44712.0,26.42,26.45,26.37,26.44,44712.0
2016-02-12 12:35:00,26.44,26.51,26.41,26.49,30858.0,26.44,26.51,26.41,26.49,30858.0
2016-02-12 12:40:00,26.5,26.58,26.48,26.57,34392.0,26.5,26.58,26.48,26.57,34392.0
2016-02-12 12:45:00,26.56,26.6,26.55,26.57,68997.0,26.56,26.6,26.55,26.57,68997.0
2016-02-12 12:50:00,26.58,26.63,26.55,26.61,56430.0,26.58,26.63,26.55,26.61,56430.0
2016-02-12 12:55:00,26.61,26.64,26.56,26.56,25416.0,26.61,26.64,26.56,26.56,25416.0
2016-02-12 13:00:00,26.56,26.6,26.55,26.57,44850.0,26.56,26.6,26.55,26.57,44850.0
2016-02-12 13:05:00,26.57,26.57,26.53,26.55,60939.0,26.57,26.57,26.53,26.55,60939.0
2016-02-12 13:10:00,26.55,26.62,26.55,26.57,32700.0,26.55,26.62,26.55,26.57,32700.0
2016-02-12 13:15:00,26.56,26.58,26.56,26.58,40386.0,26.56,26.58,26.56,26.58,40386.0
2016-02-12 13:20:00,26.58,26.62,26.55,26.57,40521.0,26.58,26.62,26.55,26.57,40521.0
2016-02-12 13:25:00,26.57,26.66,26.56,26.65,55053.0,26.57,26.66,26.56,26.65,55053.0
2016-02-12 13:30:00,26.66,26.7,26.63,26.7,56466.0,26.66,26.7,26.63,26.7,56466.0
2016-02-12 13:35:00,26.7,26.73,26.67,26.68,58182.0,26.7,26.73,26.67,26.68,58182.0
2016-02-12 13:40:00,26.68,26.76,26.66,26.74,57945.0,26.68,26.76,26.66,26.74,57945.0
2016-02-12 13:45:00,26.75,26.78,26.72,26.74,36153.0,26.75,26.78,26.72,26.74,36153.0
2016-02-12 13:50:00,26.74,26.75,26.69,26.71,41778.0,26.74,26.75,26.69,26.71,41778.0
2016-02-12 13:55:00,26.71,26.72,26.67,26.71,26094.0,26.71,26.72,26.67,26.71,26094.0
2016-02-12 14:00:00,26.71,26.75,26.68,26.72,39066.0,26.71,26.75,26.68,26.72,39066.0
2016-02-12 14:05:00,26.71,26.82,26.69,26.81,44022.0,26.71,26.82,26.69,26.81,44022.0
2016-02-12 14:10:00,26.81,26.86,26.8,26.83,30417.0,26.81,26.86,26.8,26.83,30417.0
2016-02-12 14:15:00,26.83,26.84,26.74,26.75,32127.0,26.83,26.84,26.74,26.75,32127.0
2016-02-12 14:20:00,26.76,26.8,26.73,26.79,20316.0,26.76,26.8,26.73,26.79,20316.0
2016-02-12 14:25:00,26.79,26.84,26.79,26.81,45126.0,26.79,26.84,26.79,26.81,45126.0
2016-02-12 14:30:00,26.81,26.86,26.8,26.86,82830.0,26.81,26.86,26.8,26.86,82830.0
2016-02-12 14:35:00,26.86,26.87,26.81,26.83,72051.0,26.86,26.87,26.81,26.83,72051.0
2016-02-12 14:40:00,26.83,26.87,26.83,26.87,47481.0,26.83,26.87,26.83,26.87,47481.0
2016-02-12 14:45:00,26.87,26.88,26.82,26.86,34125.0,26.87,26.88,26.82,26.86,34125.0
2016-02-12 14:50:00,26.86,26.93,26.85,26.91,37575.0,26.86,26.93,26.85,26.91,37575.0
2016-02-12 14:55:00,26.91,26.91,26.83,26.84,74694.0,26.91,26.91,26.83,26.84,74694.0
2016-02-12 15:00:00,26.84,26.87,26.83,26.87,88362.0,26.84,26.87,26.83,26.87,88362.0
2016-02-12 15:05:00,26.87,26.91,26.86,26.88,58392.0,26.87,26.91,26.86,26.88,58392.0
2016-02-12 15:10:00,26.88,26.93,26.88,26.93,46230.0,26.88,26.93,26.88,26.93,46230.0
2016-02-12 15:15:00,26.93,26.94,26.9,26.94,35553.0,26.93,26.94,26.9,26.94,35553.0
2016-02-12 15:20:00,26.95,26.98,26.93,26.94,70062.0,26.95,26.98,26.93,26.94,70062.0
2016-02-12 15:25:00,26.95,26.97,26.93,26.96,83676.0,26.95,26.97,26.93,26.96,83676.0
2016-02-12 15:30:00,26.98,26.98,26.92,26.93,181686.0,26.98,26.98,26.92,26.93,181686.0
2016-02-12 15:35:00,26.93,26.95,26.92,26.92,175965.0,26.93,26.95,26.92,26.92,175965.0
2016-02-12 15:40:00,26.93,27.0,26.92,26.99,158739.0,26.93,27.0,26.92,26.99,158739.0
2016-02-12 15:45:00,27.0,27.04,26.98,27.02,281319.0,27.0,27.04,26.98,27.02,281319.0
2016-02-12 15:50:00,27.02,27.03,26.96,26.98,181998.0,27.02,27.03,26.96,26.98,181998.0
2016-02-12 15:55:00,26.98,27.02,26.97,27.01,334869.0,26.98,27.02,26.97,27.01,334869.0
2016-02-16 09:30:00,27.13,27.33,27.04,27.17,215010.0,27.13,27.33,27.04,27.17,215010.0
2016-02-16 09:35:00,27.16,27.56,27.16,27.56,55209.0,27.16,27.56,27.16,27.56,55209.0
2016-02-16 09:40:00,27.56,27.56,27.39,27.43,44796.0,27.56,27.56,27.39,27.43,44796.0
2016-02-16 09:45:00,27.44,27.52,27.43,27.49,45204.0,27.44,27.52,27.43,27.49,45204.0
2016-02-16 09:50:00,27.49,27.5,27.38,27.49,73575.0,27.49,27.5,27.38,27.49,73575.0
2016-02-16 09:55:00,27.49,27.52,27.44,27.48,26379.0,27.49,27.52,27.44,27.48,26379.0
2016-02-16 10:00:00,27.49,27.49,27.37,27.37,40671.0,27.49,27.49,27.37,27.37,40671.0
2016-02-16 10:05:00,27.34,27.44,27.33,27.37,68703.0,27.34,27.44,27.33,27.37,68703.0
2016-02-16 10:10:00,27.37,27.52,27.35,27.52,87684.0,27.37,27.52,27.35,27.52,87684.0
2016-02-16 10:15:00,27.51,27.55,27.48,27.49,43518.0,27.51,27.55,27.48,27.49,43518.0
2016-02-16 10:20:00,27.49,27.53,27.45,27.5,62499.0,27.49,27.53,27.45,27.5,62499.0
2016-02-16 10:25:00,27.49,27.49,27.42,27.46,48687.0,27.49,27.49,27.42,27.46,48687.0
2016-02-16 10:30:00,27.45,27.47,27.33,27.43,37626.0,27.45,27.47,27.33,27.43,37626.0
2016-02-16 10:35:00,27.45,27.48,27.42,27.48,37392.0,27.45,27.48,27.42,27.48,37392.0
2016-02-16 10:40:00,27.47,27.55,27.46,27.49,31932.0,27.47,27.55,27.46,27.49,31932.0
2016-02-16 10:45:00,27.5,27.55,27.5,27.52,37302.0,27.5,27.55,27.5,27.52,37302.0
2016-02-16 10:50:00,27.52,27.52,27.45,27.46,21906.0,27.52,27.52,27.45,27.46,21906.0
2016-02-16 10:55:00,27.46,27.5,27.43,27.43,40590.0,27.46,27.5,27.43,27.43,40590.0
2016-02-16 11:00:00,27.42,27.44,27.38,27.41,45903.0,27.42,27.44,27.38,27.41,45903.0
2016-02-16 11:05:00,27.41,27.42,27.36,27.39,72822.0,27.41,27.42,27.36,27.39,72822.0
2016-02-16 11:10:00,27.39,27.39,27.34,27.38,46410.0,27.39,27.39,27.34,27.38,46410.0
2016-02-16 11:15:00,27.4,27.45,27.37,27.44,45126.0,27.4,27.45,27.37,27.44,45126.0
2016-02-16 11:20:00,27.43,27.52,27.43,27.48,64533.0,27.43,27.52,27.43,27.48,64533.0
2016-02-16 11:25:00,27.49,27.53,27.47,27.48,41718.0,27.49,27.53,27.47,27.48,41718.0
2016-02-16 11:30:00,27.48,27.52,27.47,27.5,73965.0,27.48,27.52,27.47,27.5,73965.0
2016-02-16 11:35:00,27.5,27.53,27.49,27.52,126654.0,27.5,27.53,27.49,27.52,126654.0
2016-02-16 11:40:00,27.51,27.58,27.5,27.58,64734.0,27.51,27.58,27.5,27.58,64734.0
2016-02-16 11:45:00,27.58,27.64,27.58,27.6,42894.0,27.58,27.64,27.58,27.6,42894.0
2016-02-16 11:50:00,27.6,27.67,27.56,27.65,81426.0,27.6,27.67,27.56,27.65,81426.0
2016-02-16 11:55:00,27.65,27.72,27.65,27.68,43350.0,27.65,27.72,27.65,27.68,43350.0
2016-02-16 12:00:00,27.69,27.76,27.67,27.75,84132.0,27.69,27.76,27.67,27.75,84132.0
2016-02-16 12:05:00,27.75,27.76,27.69,27.69,14772.0,27.75,27.76,27.69,27.69,14772.0
2016-02-16 12:10:00,27.7,27.72,27.66,27.69,27822.0,27.7,27.72,27.66,27.69,27822.0
2016-02-16 12:15:00,27.7,27.74,27.7,27.72,39885.0,27.7,27.74,27.7,27.72,39885.0
2016-02-16 12:20:00,27.72,27.81,27.72,27.79,31272.0,27.72,27.81,27.72,27.79,31272.0
2016-02-16 12:25:00,27.79,27.79,27.75,27.77,32127.0,27.79,27.79,27.75,27.77,32127.0
2016-02-16 12:30:00,27.79,27.85,27.78,27.85,103317.0,27.79,27.85,27.78,27.85,103317.0
2016-02-16 12:35:00,27.85,27.86,27.82,27.83,38316.0,27.85,27.86,27.82,27.83,38316.0
2016-02-16 12:40:00,27.83,27.85,27.82,27.83,54903.0,27.83,27.85,27.82,27.83,54903.0
2016-02-16 12:45:00,27.83,27.86,27.82,27.83,42873.0,27.83,27.86,27.82,27.83,42873.0
2016-02-16 12:50:00,27.83,27.93,27.82,27.91,38751.0,27.83,27.93,27.82,27.91,38751.0
2016-02-16 12:55:00,27.91,27.92,27.89,27.91,20859.0,27.91,27.92,27.89,27.91,20859.0
2016-02-16 13:00:00,27.92,27.94,27.9,27.91,45114.0,27.92,27.94,27.9,27.91,45114.0
2016-02-16 13:05:00,27.91,27.92,27.85,27.86,31932.0,27.91,27.92,27.85,27.86,31932.0
2016-02-16 13:10:00,27.87,27.89,27.86,27.88,44217.0,27.87,27.89,27.86,27.88,44217.0
2016-02-16 13:15:00,27.88,27.92,27.88,27.9,28473.0,27.88,27.92,27.88,27.9,28473.0
2016-02-16 13:20:00,27.89,27.9,27.87,27.89,43572.0,27.89,27.9,27.87,27.89,43572.0
2016-02-16 13:25:00,27.88,27.91,27.88,27.89,36987.0,27.88,27.91,27.88,27.89,36987.0
2016-02-16 13:30:00,27.89,27.95,27.87,27.92,56199.0,27.89,27.95,27.87,27.92,56199.0
2016-02-16 13:35:00,27.94,27.97,27.93,27.94,83898.0,27.94,27.97,27.93,27.94,83898.0
2016-02-16 13:40:00,27.94,27.99,27.93,27.98,77241.0,27.94,27.99,27.93,27.98,77241.0
2016-02-16 13:45:00,27.99,28.03,27.98,28.01,211662.0,27.99,28.03,27.98,28.01,211662.0
2016-02-16 13:50:00,28.0,28.04,28.0,28.02,43605.0,28.0,28.04,28.0,28.02,43605.0
2016-02-16 13:55:00,28.01,28.03,28.0,28.01,80493.0,28.01,28.03,28.0,28.01,80493.0
2016-02-16 14:00:00,28.01,28.07,28.0,28.03,59685.0,28.01,28.07,28.0,28.03,59685.0
2016-02-16 14:05:00,28.03,28.03,28.0,28.0,67500.0,28.03,28.03,28.0,28.0,67500.0
2016-02-16 14:10:00,28.01,28.08,28.0,28.06,72003.0,28.01,28.08,28.0,28.06,72003.0
2016-02-16 14:15:00,28.05,28.09,28.03,28.06,39081.0,28.05,28.09,28.03,28.06,39081.0
2016-02-16 14:20:00,28.07,28.1,28.05,28.06,44295.0,28.07,28.1,28.05,28.06,44295.0
2016-02-16 14:25:00,28.06,28.09,28.04,28.09,130590.0,28.06,28.09,28.04,28.09,130590.0
2016-02-16 14:30:00,28.09,28.11,28.06,28.07,56445.0,28.09,28.11,28.06,28.07,56445.0
2016-02-16 14:35:00,28.08,28.08,28.05,28.06,43698.0,28.08,28.08,28.05,28.06,43698.0
2016-02-16 14:40:00,28.06,28.1,28.06,28.09,46599.0,28.06,28.1,28.06,28.09,46599.0
2016-02-16 14:45:00,28.07,28.09,28.06,28.08,29610.0,28.07,28.09,28.06,28.08,29610.0
2016-02-16 14:50:00,28.09,28.09,28.06,28.06,70737.0,28.09,28.09,28.06,28.06,70737.0
2016-02-16 14:55:00,28.06,28.1,28.06,28.1,45645.0,28.06,28.1,28.06,28.1,45645.0
2016-02-16 15:00:00,28.1,28.13,28.09,28.1,50433.0,28.1,28.13,28.09,28.1,50433.0
2016-02-16 15:05:00,28.11,28.11,28.06,28.06,64281.0,28.11,28.11,28.06,28.06,64281.0
2016-02-16 15:10:00,28.06,28.1,28.04,28.08,96870.0,28.06,28.1,28.04,28.08,96870.0
2016-02-16 15:15:00,28.08,28.08,28.03,28.06,149808.0,28.08,28.08,28.03,28.06,149808.0
2016-02-16 15:20:00,28.05,28.07,28.02,28.03,122214.0,28.05,28.07,28.02,28.03,122214.0
2016-02-16 15:25:00,28.04,28.07,28.03,28.07,85173.0,28.04,28.07,28.03,28.07,85173.0
2016-02-16 15:30:00,28.07,28.08,28.06,28.08,98493.0,28.07,28.08,28.06,28.08,98493.0
2016-02-16 15:35:00,28.08,28.08,28.06,28.08,139116.0,28.08,28.08,28.06,28.08,139116.0
2016-02-16 15:40:00,28.07,28.08,28.06,28.07,121101.0,28.07,28.08,28.06,28.07,121101.0
2016-02-16 15:45:00,28.07,28.09,28.03,28.05,291093.0,28.07,28.09,28.03,28.05,291093.0
2016-02-16 15:50:00,28.05,28.1,28.03,28.1,261183.0,28.05,28.1,28.03,28.1,261183.0
2016-02-16 15:55:00,28.09,28.16,28.07,28.15,487353.0,28.09,28.16,28.07,28.15,487353.0
2016-02-17 09:30:00,28.39,28.42,28.16,28.35,129489.0,28.39,28.42,28.16,28.35,129489.0
2016-02-17 09:35:00,28.35,28.38,28.15,28.26,56832.0,28.35,28.38,28.15,28.26,56832.0
2016-02-17 09:40:00,28.26,28.29,28.19,28.26,62937.0,28.26,28.29,28.19,28.26,62937.0
2016-02-17 09:45:00,28.24,28.38,28.22,28.36,93723.0,28.24,28.38,28.22,28.36,93723.0
2016-02-17 09:50:00,28.35,28.43,28.32,28.38,92805.0,28.35,28.43,28.32,28.38,92805.0
2016-02-17 09:55:00,28.39,28.55,28.39,28.52,82905.0,28.39,28.55,28.39,28.52,82905.0
2016-02-17 10:00:00,28.56,28.59,28.48,28.55,103047.0,28.56,28.59,28.48,28.55,103047.0
2016-02-17 10:05:00,28.57,28.6,28.49,28.51,95199.0,28.57,28.6,28.49,28.51,95199.0
2016-02-17 10:10:00,28.5,28.67,28.49,28.63,77319.0,28.5,28.67,28.49,28.63,77319.0
2016-02-17 10:15:00,28.63,28.63,28.5,28.5,155235.0,28.63,28.63,28.5,28.5,155235.0
2016-02-17 10:20:00,28.52,28.58,28.5,28.53,98082.0,28.52,28.58,28.5,28.53,98082.0
2016-02-17 10:25:00,28.52,28.6,28.49,28.59,44739.0,28.52,28.6,28.49,28.59,44739.0
2016-02-17 10:30:00,28.6,28.6,28.5,28.56,48450.0,28.6,28.6,28.5,28.56,48450.0
2016-02-17 10:35:00,28.56,28.59,28.51,28.51,36084.0,28.56,28.59,28.51,28.51,36084.0
2016-02-17 10:40:00,28.51,28.53,28.49,28.51,42180.0,28.51,28.53,28.49,28.51,42180.0
2016-02-17 10:45:00,28.51,28.54,28.47,28.52,64455.0,28.51,28.54,28.47,28.52,64455.0
2016-02-17 10:50:00,28.52,28.54,28.48,28.53,48450.0,28.52,28.54,28.48,28.53,48450.0
2016-02-17 10:55:00,28.52,28.56,28.49,28.52,49770.0,28.52,28.56,28.49,28.52,49770.0
2016-02-17 11:00:00,28.52,28.57,28.47,28.57,50373.0,28.52,28.57,28.47,28.57,50373.0
2016-02-17 11:05:00,28.58,28.59,28.48,28.49,79128.0,28.58,28.59,28.48,28.49,79128.0
2016-02-17 11:10:00,28.5,28.54,28.48,28.53,69885.0,28.5,28.54,28.48,28.53,69885.0
2016-02-17 11:15:00,28.52,28.53,28.47,28.48,92388.0,28.52,28.53,28.47,28.48,92388.0
2016-02-17 11:20:00,28.48,28.57,28.48,28.56,95544.0,28.48,28.57,28.48,28.56,95544.0
2016-02-17 11:25:00,28.57,28.59,28.55,28.57,29667.0,28.57,28.59,28.55,28.57,29667.0
2016-02-17 11:30:00,28.57,28.6,28.56,28.6,33447.0,28.57,28.6,28.56,28.6,33447.0
2016-02-17 11:35:00,28.6,28.6,28.47,28.5,43821.0,28.6,28.6,28.47,28.5,43821.0
2016-02-17 11:40:00,28.51,28.59,28.51,28.53,27351.0,28.51,28.59,28.51,28.53,27351.0
2016-02-17 11:45:00,28.54,28.58,28.5,28.58,104700.0,28.54,28.58,28.5,28.58,104700.0
2016-02-17 11:50:00,28.58,28.61,28.52,28.52,31125.0,28.58,28.61,28.52,28.52,31125.0
2016-02-17 11:55:00,28.54,28.59,28.5,28.58,43122.0,28.54,28.59,28.5,28.58,43122.0
2016-02-17 12:00:00,28.59,28.61,28.53,28.55,34212.0,28.59,28.61,28.53,28.55,34212.0
2016-02-17 12:05:00,28.54,28.57,28.51,28.56,23700.0,28.54,28.57,28.51,28.56,23700.0
2016-02-17 12:10:00,28.55,28.6,28.55,28.6,40104.0,28.55,28.6,28.55,28.6,40104.0
2016-02-17 12:15:00,28.59,28.6,28.57,28.57,15414.0,28.59,28.6,28.57,28.57,15414.0
2016-02-17 12:20:00,28.58,28.6,28.53,28.59,33417.0,28.58,28.6,28.53,28.59,33417.0
2016-02-17 12:25:00,28.6,28.64,28.6,28.61,54972.0,28.6,28.64,28.6,28.61,54972.0
2016-02-17 12:30:00,28.61,28.64,28.58,28.63,42273.0,28.61,28.64,28.58,28.63,42273.0
2016-02-17 12:35:00,28.63,28.65,28.61,28.63,24087.0,28.63,28.65,28.61,28.63,24087.0
2016-02-17 12:40:00,28.62,28.66,28.62,28.65,18342.0,28.62,28.66,28.62,28.65,18342.0
2016-02-17 12:45:00,28.65,28.67,28.62,28.64,26931.0,28.65,28.67,28.62,28.64,26931.0
2016-02-17 12:50:00,28.64,28.64,28.55,28.56,39783.0,28.64,28.64,28.55,28.56,39783.0
2016-02-17 12:55:00,28.56,28.56,28.51,28.52,31569.0,28.56,28.56,28.51,28.52,31569.0
2016-02-17 13:00:00,28.52,28.57,28.51,28.53,35118.0,28.52,28.57,28.51,28.53,35118.0
2016-02-17 13:05:00,28.54,28.56,28.51,28.54,18747.0,28.54,28.56,28.51,28.54,18747.0
2016-02-17 13:10:00,28.55,28.57,28.51,28.52,32757.0,28.55,28.57,28.51,28.52,32757.0
2016-02-17 13:15:00,28.52,28.59,28.51,28.59,28995.0,28.52,28.59,28.51,28.59,28995.0
2016-02-17 13:20:00,28.59,28.61,28.58,28.6,57237.0,28.59,28.61,28.58,28.6,57237.0
2016-02-17 13:25:00,28.6,28.64,28.57,28.62,97014.0,28.6,28.64,28.57,28.62,97014.0
2016-02-17 13:30:00,28.6,28.62,28.57,28.61,63639.0,28.6,28.62,28.57,28.61,63639.0
2016-02-17 13:35:00,28.6,28.61,28.58,28.59,45066.0,28.6,28.61,28.58,28.59,45066.0
2016-02-17 13:40:00,28.59,28.6,28.55,28.56,43161.0,28.59,28.6,28.55,28.56,43161.0
2016-02-17 13:45:00,28.56,28.56,28.53,28.53,33153.0,28.56,28.56,28.53,28.53,33153.0
2016-02-17 13:50:00,28.53,28.6,28.53,28.59,45495.0,28.53,28.6,28.53,28.59,45495.0
2016-02-17 13:55:00,28.59,28.6,28.55,28.55,126987.0,28.59,28.6,28.55,28.55,126987.0
2016-02-17 14:00:00,28.55,28.6,28.54,28.59,41370.0,28.55,28.6,28.54,28.59,41370.0
2016-02-17 14:05:00,28.6,28.62,28.57,28.6,56406.0,28.6,28.62,28.57,28.6,56406.0
2016-02-17 14:10:00,28.6,28.61,28.58,28.6,22203.0,28.6,28.61,28.58,28.6,22203.0
2016-02-17 14:15:00,28.6,28.65,28.56,28.65,24627.0,28.6,28.65,28.56,28.65,24627.0
2016-02-17 14:20:00,28.65,28.66,28.63,28.63,36294.0,28.65,28.66,28.63,28.63,36294.0
2016-02-17 14:25:00,28.64,28.67,28.63,28.65,75033.0,28.64,28.67,28.63,28.65,75033.0
2016-02-17 14:30:00,28.65,28.73,28.65,28.73,110460.0,28.65,28.73,28.65,28.73,110460.0
2016-02-17 14:35:00,28.73,28.75,28.72,28.73,48954.0,28.73,28.75,28.72,28.73,48954.0
2016-02-17 14:40:00,28.74,28.8,28.74,28.8,39072.0,28.74,28.8,28.74,28.8,39072.0
2016-02-17 14:45:00,28.81,28.83,28.77,28.8,62064.0,28.81,28.83,28.77,28.8,62064.0
2016-02-17 14:50:00,28.79,28.79,28.72,28.77,104526.0,28.79,28.79,28.72,28.77,104526.0
2016-02-17 14:55:00,28.76,28.8,28.74,28.76,35850.0,28.76,28.8,28.74,28.76,35850.0
2016-02-17 15:00:00,28.76,28.78,28.75,28.77,61431.0,28.76,28.78,28.75,28.77,61431.0
2016-02-17 15:05:00,28.77,28.82,28.77,28.79,48843.0,28.77,28.82,28.77,28.79,48843.0
2016-02-17 15:10:00,28.79,28.8,28.77,28.8,46668.0,28.79,28.8,28.77,28.8,46668.0
2016-02-17 15:15:00,28.79,28.84,28.79,28.82,58179.0,28.79,28.84,28.79,28.82,58179.0
2016-02-17 15:20:00,28.83,28.83,28.77,28.8,71724.0,28.83,28.83,28.77,28.8,71724.0
2016-02-17 15:25:00,28.8,28.83,28.79,28.82,101565.0,28.8,28.83,28.79,28.82,101565.0
2016-02-17 15:30:00,28.82,28.87,28.81,28.85,94572.0,28.82,28.87,28.81,28.85,94572.0
2016-02-17 15:35:00,28.85,28.87,28.82,28.87,117540.0,28.85,28.87,28.82,28.87,117540.0
2016-02-17 15:40:00,28.87,28.87,28.82,28.84,172938.0,28.87,28.87,28.82,28.84,172938.0
2016-02-17 15:45:00,28.84,28.86,28.83,28.86,379221.0,28.84,28.86,28.83,28.86,379221.0
2016-02-17 15:50:00,28.86,28.87,28.85,28.87,334602.0,28.86,28.87,28.85,28.87,334602.0
2016-02-17 15:55:00,28.87,28.9,28.86,28.87,405870.0,28.87,28.9,28.86,28.87,405870.0
2016-02-18 09:30:00,28.91,29.0,28.91,28.98,147777.0,28.91,29.0,28.91,28.98,147777.0
2016-02-18 09:35:00,28.95,29.0,28.9,28.97,46812.0,28.95,29.0,28.9,28.97,46812.0
2016-02-18 09:40:00,28.99,29.16,28.99,29.13,147690.0,28.99,29.16,28.99,29.13,147690.0
2016-02-18 09:45:00,29.14,29.16,29.08,29.14,114540.0,29.14,29.16,29.08,29.14,114540.0
2016-02-18 09:50:00,29.16,29.27,29.15,29.27,72507.0,29.16,29.27,29.15,29.27,72507.0
2016-02-18 09:55:00,29.28,29.32,29.22,29.32,111594.0,29.28,29.32,29.22,29.32,111594.0
2016-02-18 10:00:00,29.32,29.41,29.24,29.41,151584.0,29.32,29.41,29.24,29.41,151584.0
2016-02-18 10:05:00,29.41,29.43,29.35,29.36,162378.0,29.41,29.43,29.35,29.36,162378.0
2016-02-18 10:10:00,29.35,29.46,29.34,29.45,96630.0,29.35,29.46,29.34,29.45,96630.0
2016-02-18 10:15:00,29.46,29.46,29.37,29.4,165621.0,29.46,29.46,29.37,29.4,165621.0
2016-02-18 10:20:00,29.39,29.48,29.36,29.46,75012.0,29.39,29.48,29.36,29.46,75012.0
2016-02-18 10:25:00,29.46,29.51,29.44,29.47,122073.0,29.46,29.51,29.44,29.47,122073.0
2016-02-18 10:30:00,29.49,29.49,29.33,29.36,118167.0,29.49,29.49,29.33,29.36,118167.0
2016-02-18 10:35:00,29.35,29.35,29.3,29.31,110484.0,29.35,29.35,29.3,29.31,110484.0
2016-02-18 10:40:00,29.3,29.31,29.22,29.3,66573.0,29.3,29.31,29.22,29.3,66573.0
2016-02-18 10:45:00,29.29,29.31,29.24,29.25,59580.0,29.29,29.31,29.24,29.25,59580.0
2016-02-18 10:50:00,29.27,29.32,29.25,29.27,23799.0,29.27,29.32,29.25,29.27,23799.0
2016-02-18 10:55:00,29.27,29.29,29.25,29.26,101904.0,29.27,29.29,29.25,29.26,101904.0
2016-02-18 11:00:00,29.25,29.28,29.17,29.22,102093.0,29.25,29.28,29.17,29.22,102093.0
2016-02-18 11:05:00,29.2,29.26,29.16,29.2,62748.0,29.2,29.26,29.16,29.2,62748.0
2016-02-18 11:10:00,29.2,29.25,29.19,29.25,84078.0,29.2,29.25,29.19,29.25,84078.0
2016-02-18 11:15:00,29.25,29.26,29.13,29.14,102918.0,29.25,29.26,29.13,29.14,102918.0
2016-02-18 11:20:00,29.13,29.13,28.97,28.99,55578.0,29.13,29.13,28.97,28.99,55578.0
2016-02-18 11:25:00,28.97,29.12,28.97,29.1,123405.0,28.97,29.12,28.97,29.1,123405.0
2016-02-18 11:30:00,29.11,29.13,29.04,29.1,91230.0,29.11,29.13,29.04,29.1,91230.0
2016-02-18 11:35:00,29.09,29.12,29.06,29.09,57696.0,29.09,29.12,29.06,29.09,57696.0
2016-02-18 11:40:00,29.08,29.1,29.07,29.08,63987.0,29.08,29.1,29.07,29.08,63987.0
2016-02-18 11:45:00,29.08,29.09,29.05,29.08,59052.0,29.08,29.09,29.05,29.08,59052.0
2016-02-18 11:50:00,29.07,29.07,29.02,29.04,27405.0,29.07,29.07,29.02,29.04,27405.0
2016-02-18 11:55:00,29.03,29.09,29.0,29.06,61413.0,29.03,29.09,29.0,29.06,61413.0
2016-02-18 12:00:00,29.07,29.08,29.0,29.02,139176.0,29.07,29.08,29.0,29.02,139176.0
2016-02-18 12:05:00,29.0,29.01,28.95,28.96,143961.0,29.0,29.01,28.95,28.96,143961.0
2016-02-18 12:10:00,28.95,29.04,28.88,29.04,77496.0,28.95,29.04,28.88,29.04,77496.0
2016-02-18 12:15:00,29.02,29.05,28.98,29.01,120501.0,29.02,29.05,28.98,29.01,120501.0
2016-02-18 12:20:00,29.02,29.04,28.99,29.02,117588.0,29.02,29.04,28.99,29.02,117588.0
2016-02-18 12:25:00,29.02,29.04,29.0,29.01,18393.0,29.02,29.04,29.0,29.01,18393.0
2016-02-18 12:30:00,29.01,29.04,28.99,28.99,36723.0,29.01,29.04,28.99,28.99,36723.0
2016-02-18 12:35:00,28.99,29.01,28.93,28.93,24120.0,28.99,29.01,28.93,28.93,24120.0
2016-02-18 12:40:00,28.93,28.93,28.88,28.89,27687.0,28.93,28.93,28.88,28.89,27687.0
2016-02-18 12:45:00,28.9,28.93,28.89,28.93,45039.0,28.9,28.93,28.89,28.93,45039.0
2016-02-18 12:50:00,28.93,28.94,28.88,28.88,22065.0,28.93,28.94,28.88,28.88,22065.0
2016-02-18 12:55:00,28.88,28.9,28.86,28.86,24642.0,28.88,28.9,28.86,28.86,24642.0
2016-02-18 13:00:00,28.85,28.89,28.84,28.88,65319.0,28.85,28.89,28.84,28.88,65319.0
2016-02-18 13:05:00,28.89,28.89,28.86,28.89,61797.0,28.89,28.89,28.86,28.89,61797.0
2016-02-18 13:10:00,28.9,28.9,28.84,28.85,44700.0,28.9,28.9,28.84,28.85,44700.0
2016-02-18 13:15:00,28.84,28.87,28.84,28.86,53433.0,28.84,28.87,28.84,28.86,53433.0
2016-02-18 13:20:00,28.86,28.87,28.85,28.86,72762.0,28.86,28.87,28.85,28.86,72762.0
2016-02-18 13:25:00,28.87,28.91,28.85,28.85,42687.0,28.87,28.91,28.85,28.85,42687.0
2016-02-18 13:30:00,28.86,28.87,28.84,28.85,69384.0,28.86,28.87,28.84,28.85,69384.0
2016-02-18 13:35:00,28.85,28.85,28.79,28.79,42648.0,28.85,28.85,28.79,28.79,42648.0
2016-02-18 13:40:00,28.8,28.84,28.8,28.82,30099.0,28.8,28.84,28.8,28.82,30099.0
2016-02-18 13:45:00,28.82,28.83,28.79,28.81,35400.0,28.82,28.83,28.79,28.81,35400.0
2016-02-18 13:50:00,28.82,28.83,28.79,28.8,33840.0,28.82,28.83,28.79,28.8,33840.0
2016-02-18 13:55:00,28.8,28.8,28.77,28.79,24339.0,28.8,28.8,28.77,28.79,24339.0
2016-02-18 14:00:00,28.79,28.8,28.73,28.74,77097.0,28.79,28.8,28.73,28.74,77097.0
2016-02-18 14:05:00,28.74,28.77,28.73,28.75,66063.0,28.74,28.77,28.73,28.75,66063.0
2016-02-18 14:10:00,28.75,28.77,28.74,28.76,40713.0,28.75,28.77,28.74,28.76,40713.0
2016-02-18 14:15:00,28.76,28.84,28.76,28.82,30240.0,28.76,28.84,28.76,28.82,30240.0
2016-02-18 14:20:00,28.81,28.82,28.78,28.79,42915.0,28.81,28.82,28.78,28.79,42915.0
2016-02-18 14:25:00,28.79,28.81,28.79,28.81,43548.0,28.79,28.81,28.79,28.81,43548.0
2016-02-18 14:30:00,28.81,28.85,28.79,28.85,42309.0,28.81,28.85,28.79,28.85,42309.0
2016-02-18 14:35:00,28.86,28.87,28.79,28.79,97476.0,28.86,28.87,28.79,28.79,97476.0
2016-02-18 14:40:00,28.8,28.81,28.78,28.78,22722.0,28.8,28.81,28.78,28.78,22722.0
2016-02-18 14:45:00,28.77,28.78,28.75,28.77,27741.0,28.77,28.78,28.75,28.77,27741.0
2016-02-18 14:50:00,28.78,28.81,28.77,28.8,45984.0,28.78,28.81,28.77,28.8,45984.0
2016-02-18 14:55:00,28.8,28.84,28.8,28.83,66927.0,28.8,28.84,28.8,28.83,66927.0
2016-02-18 15:00:00,28.83,28.85,28.82,28.84,54714.0,28.83,28.85,28.82,28.84,54714.0
2016-02-18 15:05:00,28.84,28.86,28.83,28.83,45354.0,28.84,28.86,28.83,28.83,45354.0
2016-02-18 15:10:00,28.83,28.85,28.8,28.8,36093.0,28.83,28.85,28.8,28.8,36093.0
2016-02-18 15:15:00,28.82,28.82,28.8,28.82,50202.0,28.82,28.82,28.8,28.82,50202.0
2016-02-18 15:20:00,28.83,28.83,28.74,28.74,60759.0,28.83,28.83,28.74,28.74,60759.0
2016-02-18 15:25:00,28.75,28.77,28.72,28.76,68484.0,28.75,28.77,28.72,28.76,68484.0
2016-02-18 15:30:00,28.75,28.76,28.71,28.76,96096.0,28.75,28.76,28.71,28.76,96096.0
2016-02-18 15:35:00,28.75,28.78,28.74,28.77,81516.0,28.75,28.78,28.74,28.77,81516.0
2016-02-18 15:40:00,28.76,28.77,28.74,28.75,73527.0,28.76,28.77,28.74,28.75,73527.0
2016-02-18 15:45:00,28.75,28.76,28.68,28.71,220908.0,28.75,28.76,28.68,28.71,220908.0
2016-02-18 15:50:00,28.72,28.74,28.7,28.74,136740.0,28.72,28.74,28.7,28.74,136740.0
2016-02-18 15:55:00,28.74,28.78,28.74,28.75,264489.0,28.74,28.78,28.74,28.75,264489.0
2016-02-19 09:30:00,28.76,28.86,28.7,28.8,239604.0,28.76,28.86,28.7,28.8,239604.0
2016-02-19 09:35:00,28.79,28.79,28.48,28.5,78711.0,28.79,28.79,28.48,28.5,78711.0
2016-02-19 09:40:00,28.56,28.62,28.49,28.54,79878.0,28.56,28.62,28.49,28.54,79878.0
2016-02-19 09:45:00,28.59,28.65,28.53,28.53,45666.0,28.59,28.65,28.53,28.53,45666.0
2016-02-19 09:50:00,28.53,28.65,28.51,28.64,51870.0,28.53,28.65,28.51,28.64,51870.0
2016-02-19 09:55:00,28.63,28.67,28.53,28.53,30933.0,28.63,28.67,28.53,28.53,30933.0
2016-02-19 10:00:00,28.53,28.57,28.42,28.43,85710.0,28.53,28.57,28.42,28.43,85710.0
2016-02-19 10:05:00,28.43,28.5,28.36,28.41,77163.0,28.43,28.5,28.36,28.41,77163.0
2016-02-19 10:10:00,28.42,28.48,28.35,28.47,118197.0,28.42,28.48,28.35,28.47,118197.0
2016-02-19 10:15:00,28.49,28.67,28.49,28.65,37059.0,28.49,28.67,28.49,28.65,37059.0
2016-02-19 10:20:00,28.63,28.67,28.59,28.59,53769.0,28.63,28.67,28.59,28.59,53769.0
2016-02-19 10:25:00,28.6,28.63,28.55,28.63,18279.0,28.6,28.63,28.55,28.63,18279.0
2016-02-19 10:30:00,28.62,28.66,28.58,28.66,32592.0,28.62,28.66,28.58,28.66,32592.0
2016-02-19 10:35:00,28.66,28.67,28.56,28.57,36348.0,28.66,28.67,28.56,28.57,36348.0
2016-02-19 10:40:00,28.57,28.63,28.56,28.61,23232.0,28.57,28.63,28.56,28.61,23232.0
2016-02-19 10:45:00,28.6,28.63,28.54,28.62,39855.0,28.6,28.63,28.54,28.62,39855.0
2016-02-19 10:50:00,28.61,28.62,28.56,28.59,68790.0,28.61,28.62,28.56,28.59,68790.0
2016-02-19 10:55:00,28.6,28.62,28.56,28.58,28338.0,28.6,28.62,28.56,28.58,28338.0
2016-02-19 11:00:00,28.57,28.59,28.51,28.51,26367.0,28.57,28.59,28.51,28.51,26367.0
2016-02-19 11:05:00,28.5,28.57,28.49,28.57,17895.0,28.5,28.57,28.49,28.57,17895.0
2016-02-19 11:10:00,28.57,28.59,28.54,28.58,79950.0,28.57,28.59,28.54,28.58,79950.0
2016-02-19 11:15:00,28.59,28.64,28.57,28.59,79698.0,28.59,28.64,28.57,28.59,79698.0
2016-02-19 11:20:00,28.6,28.62,28.58,28.58,28800.0,28.6,28.62,28.58,28.58,28800.0
2016-02-19 11:25:00,28.57,28.65,28.57,28.63,52518.0,28.57,28.65,28.57,28.63,52518.0
2016-02-19 11:30:00,28.63,28.67,28.63,28.64,45645.0,28.63,28.67,28.63,28.64,45645.0
2016-02-19 11:35:00,28.63,28.64,28.59,28.62,42981.0,28.63,28.64,28.59,28.62,42981.0
2016-02-19 11:40:00,28.62,28.65,28.61,28.62,45093.0,28.62,28.65,28.61,28.62,45093.0
2016-02-19 11:45:00,28.6,28.61,28.56,28.57,20706.0,28.6,28.61,28.56,28.57,20706.0
2016-02-19 11:50:00,28.56,28.62,28.55,28.62,17445.0,28.56,28.62,28.55,28.62,17445.0
2016-02-19 11:55:00,28.62,28.62,28.54,28.54,11121.0,28.62,28.62,28.54,28.54,11121.0
2016-02-19 12:00:00,28.54,28.58,28.53,28.57,19080.0,28.54,28.58,28.53,28.57,19080.0
2016-02-19 12:05:00,28.55,28.56,28.51,28.56,12660.0,28.55,28.56,28.51,28.56,12660.0
2016-02-19 12:10:00,28.55,28.6,28.54,28.59,19929.0,28.55,28.6,28.54,28.59,19929.0
2016-02-19 12:15:00,28.61,28.63,28.58,28.6,32631.0,28.61,28.63,28.58,28.6,32631.0
2016-02-19 12:20:00,28.62,28.62,28.55,28.55,29520.0,28.62,28.62,28.55,28.55,29520.0
2016-02-19 12:25:00,28.55,28.57,28.53,28.53,35022.0,28.55,28.57,28.53,28.53,35022.0
2016-02-19 12:30:00,28.53,28.54,28.52,28.54,34554.0,28.53,28.54,28.52,28.54,34554.0
2016-02-19 12:35:00,28.53,28.56,28.52,28.54,30018.0,28.53,28.56,28.52,28.54,30018.0
2016-02-19 12:40:00,28.54,28.57,28.54,28.55,39432.0,28.54,28.57,28.54,28.55,39432.0
2016-02-19 12:45:00,28.56,28.57,28.53,28.53,129783.0,28.56,28.57,28.53,28.53,129783.0
2016-02-19 12:50:00,28.53,28.55,28.52,28.54,25821.0,28.53,28.55,28.52,28.54,25821.0
2016-02-19 12:55:00,28.53,28.55,28.51,28.55,24660.0,28.53,28.55,28.51,28.55,24660.0
2016-02-19 13:00:00,28.54,28.55,28.51,28.52,22200.0,28.54,28.55,28.51,28.52,22200.0
2016-02-19 13:05:00,28.53,28.54,28.48,28.49,24030.0,28.53,28.54,28.48,28.49,24030.0
2016-02-19 13:10:00,28.49,28.5,28.46,28.46,30927.0,28.49,28.5,28.46,28.46,30927.0
2016-02-19 13:15:00,28.46,28.47,28.44,28.45,36747.0,28.46,28.47,28.44,28.45,36747.0
2016-02-19 13:20:00,28.45,28.49,28.43,28.44,48096.0,28.45,28.49,28.43,28.44,48096.0
2016-02-19 13:25:00,28.47,28.5,28.47,28.47,15480.0,28.47,28.5,28.47,28.47,15480.0
2016-02-19 13:30:00,28.49,28.52,28.49,28.5,13167.0,28.49,28.52,28.49,28.5,13167.0
2016-02-19 13:35:00,28.5,28.5,28.47,28.47,17100.0,28.5,28.5,28.47,28.47,17100.0
2016-02-19 13:40:00,28.48,28.54,28.47,28.49,49440.0,28.48,28.54,28.47,28.49,49440.0
2016-02-19 13:45:00,28.49,28.54,28.49,28.53,122157.0,28.49,28.54,28.49,28.53,122157.0
2016-02-19 13:50:00,28.53,28.54,28.52,28.54,49455.0,28.53,28.54,28.52,28.54,49455.0
2016-02-19 13:55:00,28.53,28.6,28.53,28.59,64170.0,28.53,28.6,28.53,28.59,64170.0
2016-02-19 14:00:00,28.59,28.61,28.59,28.6,75915.0,28.59,28.61,28.59,28.6,75915.0
2016-02-19 14:05:00,28.6,28.64,28.59,28.63,86787.0,28.6,28.64,28.59,28.63,86787.0
2016-02-19 14:10:00,28.64,28.66,28.62,28.63,53919.0,28.64,28.66,28.62,28.63,53919.0
2016-02-19 14:15:00,28.62,28.7,28.62,28.69,60102.0,28.62,28.7,28.62,28.69,60102.0
2016-02-19 14:20:00,28.7,28.77,28.7,28.76,56844.0,28.7,28.77,28.7,28.76,56844.0
2016-02-19 14:25:00,28.76,28.78,28.74,28.74,82446.0,28.76,28.78,28.74,28.74,82446.0
2016-02-19 14:30:00,28.73,28.79,28.73,28.77,28944.0,28.73,28.79,28.73,28.77,28944.0
2016-02-19 14:35:00,28.75,28.75,28.68,28.71,38997.0,28.75,28.75,28.68,28.71,38997.0
2016-02-19 14:40:00,28.71,28.71,28.69,28.7,20196.0,28.71,28.71,28.69,28.7,20196.0
2016-02-19 14:45:00,28.7,28.71,28.68,28.71,27519.0,28.7,28.71,28.68,28.71,27519.0
2016-02-19 14:50:00,28.7,28.7,28.65,28.65,22728.0,28.7,28.7,28.65,28.65,22728.0
2016-02-19 14:55:00,28.65,28.68,28.64,28.68,23589.0,28.65,28.68,28.64,28.68,23589.0
2016-02-19 15:00:00,28.67,28.69,28.65,28.68,28935.0,28.67,28.69,28.65,28.68,28935.0
2016-02-19 15:05:00,28.67,28.7,28.67,28.7,40335.0,28.67,28.7,28.67,28.7,40335.0
2016-02-19 15:10:00,28.7,28.71,28.69,28.71,32286.0,28.7,28.71,28.69,28.71,32286.0
2016-02-19 15:15:00,28.71,28.72,28.7,28.72,18813.0,28.71,28.72,28.7,28.72,18813.0
2016-02-19 15:20:00,28.72,28.79,28.72,28.78,62394.0,28.72,28.79,28.72,28.78,62394.0
2016-02-19 15:25:00,28.79,28.87,28.78,28.87,88161.0,28.79,28.87,28.78,28.87,88161.0
2016-02-19 15:30:00,28.87,28.87,28.77,28.78,57675.0,28.87,28.87,28.77,28.78,57675.0
2016-02-19 15:35:00,28.78,28.81,28.78,28.81,38193.0,28.78,28.81,28.78,28.81,38193.0
2016-02-19 15:40:00,28.81,28.82,28.79,28.79,31506.0,28.81,28.82,28.79,28.79,31506.0
2016-02-19 15:45:00,28.79,28.8,28.78,28.79,56613.0,28.79,28.8,28.78,28.79,56613.0
2016-02-19 15:50:00,28.79,28.8,28.76,28.77,67578.0,28.79,28.8,28.76,28.77,67578.0
2016-02-19 15:55:00,28.77,28.77,28.73,28.74,176445.0,28.77,28.77,28.73,28.74,176445.0
2016-02-22 09:30:00,28.97,29.0,28.79,28.89,65208.0,28.97,29.0,28.79,28.89,65208.0
2016-02-22 09:35:00,28.93,29.08,28.89,29.04,72339.0,28.93,29.08,28.89,29.04,72339.0
2016-02-22 09:40:00,29.02,29.08,29.01,29.04,52155.0,29.02,29.08,29.01,29.04,52155.0
2016-02-22 09:45:00,29.05,29.1,28.97,29.03,74562.0,29.05,29.1,28.97,29.03,74562.0
2016-02-22 09:50:00,29.04,29.05,28.92,28.94,102285.0,29.04,29.05,28.92,28.94,102285.0
2016-02-22 09:55:00,28.97,29.07,28.95,29.07,127317.0,28.97,29.07,28.95,29.07,127317.0
2016-02-22 10:00:00,29.08,29.08,28.99,29.04,164010.0,29.08,29.08,28.99,29.04,164010.0
2016-02-22 10:05:00,29.04,29.05,28.89,28.91,102075.0,29.04,29.05,28.89,28.91,102075.0
2016-02-22 10:10:00,28.91,28.91,28.8,28.82,65388.0,28.91,28.91,28.8,28.82,65388.0
2016-02-22 10:15:00,28.8,28.89,28.74,28.88,33168.0,28.8,28.89,28.74,28.88,33168.0
2016-02-22 10:20:00,28.89,28.97,28.89,28.95,48006.0,28.89,28.97,28.89,28.95,48006.0
2016-02-22 10:25:00,28.95,28.97,28.92,28.93,41151.0,28.95,28.97,28.92,28.93,41151.0
2016-02-22 10:30:00,28.94,28.98,28.93,28.93,41577.0,28.94,28.98,28.93,28.93,41577.0
2016-02-22 10:35:00,28.93,28.96,28.92,28.93,22755.0,28.93,28.96,28.92,28.93,22755.0
2016-02-22 10:40:00,28.91,28.95,28.89,28.91,32481.0,28.91,28.95,28.89,28.91,32481.0
2016-02-22 10:45:00,28.92,28.97,28.92,28.96,54384.0,28.92,28.97,28.92,28.96,54384.0
2016-02-22 10:50:00,28.94,28.94,28.9,28.9,15696.0,28.94,28.94,28.9,28.9,15696.0
2016-02-22 10:55:00,28.88,28.9,28.87,28.9,15390.0,28.88,28.9,28.87,28.9,15390.0
2016-02-22 11:00:00,28.91,28.92,28.79,28.82,27765.0,28.91,28.92,28.79,28.82,27765.0
2016-02-22 11:05:00,28.82,28.84,28.79,28.8,45129.0,28.82,28.84,28.79,28.8,45129.0
2016-02-22 11:10:00,28.8,28.84,28.8,28.82,15000.0,28.8,28.84,28.8,28.82,15000.0
2016-02-22 11:15:00,28.81,28.83,28.74,28.77,36936.0,28.81,28.83,28.74,28.77,36936.0
2016-02-22 11:20:00,28.78,28.85,28.78,28.83,18009.0,28.78,28.85,28.78,28.83,18009.0
2016-02-22 11:25:00,28.82,28.84,28.81,28.82,47550.0,28.82,28.84,28.81,28.82,47550.0
2016-02-22 11:30:00,28.82,28.82,28.74,28.8,35634.0,28.82,28.82,28.74,28.8,35634.0
2016-02-22 11:35:00,28.81,28.83,28.77,28.77,35538.0,28.81,28.83,28.77,28.77,35538.0
2016-02-22 11:40:00,28.77,28.78,28.73,28.77,49800.0,28.77,28.78,28.73,28.77,49800.0
2016-02-22 11:45:00,28.78,28.83,28.77,28.8,33882.0,28.78,28.83,28.77,28.8,33882.0
2016-02-22 11:50:00,28.81,28.81,28.73,28.75,31929.0,28.81,28.81,28.73,28.75,31929.0
2016-02-22 11:55:00,28.75,28.82,28.73,28.82,82992.0,28.75,28.82,28.73,28.82,82992.0
2016-02-22 12:00:00,28.82,28.84,28.79,28.8,34206.0,28.82,28.84,28.79,28.8,34206.0
2016-02-22 12:05:00,28.8,28.81,28.74,28.74,22206.0,28.8,28.81,28.74,28.74,22206.0
2016-02-22 12:10:00,28.75,28.8,28.73,28.79,19566.0,28.75,28.8,28.73,28.79,19566.0
2016-02-22 12:15:00,28.79,28.79,28.74,28.74,28467.0,28.79,28.79,28.74,28.74,28467.0
2016-02-22 12:20:00,28.73,28.75,28.73,28.74,80970.0,28.73,28.75,28.73,28.74,80970.0
2016-02-22 12:25:00,28.74,28.75,28.73,28.74,63471.0,28.74,28.75,28.73,28.74,63471.0
2016-02-22 12:30:00,28.74,28.76,28.73,28.73,68244.0,28.74,28.76,28.73,28.73,68244.0
2016-02-22 12:35:00,28.73,28.76,28.71,28.72,44433.0,28.73,28.76,28.71,28.72,44433.0
2016-02-22 12:40:00,28.74,28.76,28.72,28.72,31221.0,28.74,28.76,28.72,28.72,31221.0
2016-02-22 12:45:00,28.71,28.73,28.68,28.7,37005.0,28.71,28.73,28.68,28.7,37005.0
2016-02-22 12:50:00,28.69,28.71,28.69,28.69,21162.0,28.69,28.71,28.69,28.69,21162.0
2016-02-22 12:55:00,28.69,28.7,28.68,28.7,29532.0,28.69,28.7,28.68,28.7,29532.0
2016-02-22 13:00:00,28.71,28.78,28.71,28.74,54231.0,28.71,28.78,28.71,28.74,54231.0
2016-02-22 13:05:00,28.75,28.76,28.7,28.73,48204.0,28.75,28.76,28.7,28.73,48204.0
2016-02-22 13:10:00,28.74,28.76,28.73,28.75,36750.0,28.74,28.76,28.73,28.75,36750.0
2016-02-22 13:15:00,28.74,28.75,28.72,28.74,34590.0,28.74,28.75,28.72,28.74,34590.0
2016-02-22 13:20:00,28.74,28.77,28.74,28.75,54990.0,28.74,28.77,28.74,28.75,54990.0
2016-02-22 13:25:00,28.74,28.75,28.72,28.73,34320.0,28.74,28.75,28.72,28.73,34320.0
2016-02-22 13:30:00,28.73,28.77,28.72,28.74,51237.0,28.73,28.77,28.72,28.74,51237.0
2016-02-22 13:35:00,28.74,28.79,28.72,28.78,47505.0,28.74,28.79,28.72,28.78,47505.0
2016-02-22 13:40:00,28.78,28.82,28.76,28.77,41703.0,28.78,28.82,28.76,28.77,41703.0
2016-02-22 13:45:00,28.77,28.78,28.74,28.75,27147.0,28.77,28.78,28.74,28.75,27147.0
2016-02-22 13:50:00,28.74,28.75,28.72,28.72,36795.0,28.74,28.75,28.72,28.72,36795.0
2016-02-22 13:55:00,28.73,28.74,28.72,28.73,29172.0,28.73,28.74,28.72,28.73,29172.0
2016-02-22 14:00:00,28.73,28.74,28.69,28.69,19560.0,28.73,28.74,28.69,28.69,19560.0
2016-02-22 14:05:00,28.69,28.69,28.65,28.67,44289.0,28.69,28.69,28.65,28.67,44289.0
2016-02-22 14:10:00,28.67,28.71,28.67,28.7,45219.0,28.67,28.71,28.67,28.7,45219.0
2016-02-22 14:15:00,28.69,28.7,28.63,28.63,36678.0,28.69,28.7,28.63,28.63,36678.0
2016-02-22 14:20:00,28.61,28.65,28.61,28.63,45903.0,28.61,28.65,28.61,28.63,45903.0
2016-02-22 14:25:00,28.63,28.66,28.62,28.63,35187.0,28.63,28.66,28.62,28.63,35187.0
2016-02-22 14:30:00,28.65,28.65,28.6,28.62,33369.0,28.65,28.65,28.6,28.62,33369.0
2016-02-22 14:35:00,28.62,28.66,28.6,28.61,52152.0,28.62,28.66,28.6,28.61,52152.0
2016-02-22 14:40:00,28.61,28.62,28.59,28.6,44538.0,28.61,28.62,28.59,28.6,44538.0
2016-02-22 14:45:00,28.59,28.62,28.59,28.62,17064.0,28.59,28.62,28.59,28.62,17064.0
2016-02-22 14:50:00,28.63,28.69,28.62,28.69,31494.0,28.63,28.69,28.62,28.69,31494.0
2016-02-22 14:55:00,28.7,28.7,28.66,28.68,47739.0,28.7,28.7,28.66,28.68,47739.0
2016-02-22 15:00:00,28.69,28.69,28.63,28.64,50298.0,28.69,28.69,28.63,28.64,50298.0
2016-02-22 15:05:00,28.65,28.69,28.65,28.69,37284.0,28.65,28.69,28.65,28.69,37284.0
2016-02-22 15:10:00,28.68,28.72,28.67,28.71,46998.0,28.68,28.72,28.67,28.71,46998.0
2016-02-22 15:15:00,28.71,28.71,28.66,28.68,39993.0,28.71,28.71,28.66,28.68,39993.0
2016-02-22 15:20:00,28.68,28.78,28.67,28.76,50622.0,28.68,28.78,28.67,28.76,50622.0
2016-02-22 15:25:00,28.76,28.77,28.74,28.75,49710.0,28.76,28.77,28.74,28.75,49710.0
2016-02-22 15:30:00,28.75,28.77,28.74,28.76,40680.0,28.75,28.77,28.74,28.76,40680.0
2016-02-22 15:35:00,28.76,28.76,28.73,28.76,59949.0,28.76,28.76,28.73,28.76,59949.0
2016-02-22 15:40:00,28.75,28.84,28.75,28.83,71406.0,28.75,28.84,28.75,28.83,71406.0
2016-02-22 15:45:00,28.83,28.85,28.79,28.8,110946.0,28.83,28.85,28.79,28.8,110946.0
2016-02-22 15:50:00,28.8,28.82,28.8,28.8,110535.0,28.8,28.82,28.8,28.8,110535.0
2016-02-22 15:55:00,28.81,28.88,28.81,28.87,264081.0,28.81,28.88,28.81,28.87,264081.0
2016-02-23 09:30:00,28.83,28.96,28.67,28.82,174534.0,28.83,28.96,28.67,28.82,174534.0
2016-02-23 09:35:00,28.82,28.91,28.67,28.77,56517.0,28.82,28.91,28.67,28.77,56517.0
2016-02-23 09:40:00,28.74,28.81,28.73,28.74,44541.0,28.74,28.81,28.73,28.74,44541.0
2016-02-23 09:45:00,28.75,28.92,28.75,28.89,67506.0,28.75,28.92,28.75,28.89,67506.0
2016-02-23 09:50:00,28.86,28.87,28.81,28.85,95247.0,28.86,28.87,28.81,28.85,95247.0
2016-02-23 09:55:00,28.86,28.9,28.84,28.84,40461.0,28.86,28.9,28.84,28.84,40461.0
2016-02-23 10:00:00,28.83,28.86,28.8,28.83,72048.0,28.83,28.86,28.8,28.83,72048.0
2016-02-23 10:05:00,28.82,28.83,28.65,28.7,49449.0,28.82,28.83,28.65,28.7,49449.0
2016-02-23 10:10:00,28.67,28.9,28.66,28.89,104145.0,28.67,28.9,28.66,28.89,104145.0
2016-02-23 10:15:00,28.88,29.0,28.87,28.92,61272.0,28.88,29.0,28.87,28.92,61272.0
2016-02-23 10:20:00,28.92,28.99,28.9,28.98,264021.0,28.92,28.99,28.9,28.98,264021.0
2016-02-23 10:25:00,28.98,29.08,28.98,29.04,50898.0,28.98,29.08,28.98,29.04,50898.0
2016-02-23 10:30:00,29.02,29.12,29.02,29.09,128874.0,29.02,29.12,29.02,29.09,128874.0
2016-02-23 10:35:00,29.09,29.1,28.97,28.97,28011.0,29.09,29.1,28.97,28.97,28011.0
2016-02-23 10:40:00,28.97,29.05,28.97,29.01,25995.0,28.97,29.05,28.97,29.01,25995.0
2016-02-23 10:45:00,29.0,29.05,28.9,28.9,65436.0,29.0,29.05,28.9,28.9,65436.0
2016-02-23 10:50:00,28.87,28.87,28.79,28.81,70626.0,28.87,28.87,28.79,28.81,70626.0
2016-02-23 10:55:00,28.82,28.85,28.8,28.85,70983.0,28.82,28.85,28.8,28.85,70983.0
2016-02-23 11:00:00,28.86,28.95,28.85,28.89,38328.0,28.86,28.95,28.85,28.89,38328.0
2016-02-23 11:05:00,28.89,28.89,28.8,28.81,25635.0,28.89,28.89,28.8,28.81,25635.0
2016-02-23 11:10:00,28.8,28.86,28.8,28.86,20373.0,28.8,28.86,28.8,28.86,20373.0
2016-02-23 11:15:00,28.86,28.92,28.85,28.9,36375.0,28.86,28.92,28.85,28.9,36375.0
2016-02-23 11:20:00,28.91,28.92,28.85,28.86,93870.0,28.91,28.92,28.85,28.86,93870.0
2016-02-23 11:25:00,28.85,28.89,28.83,28.87,49443.0,28.85,28.89,28.83,28.87,49443.0
2016-02-23 11:30:00,28.88,28.88,28.81,28.85,50616.0,28.88,28.88,28.81,28.85,50616.0
2016-02-23 11:35:00,28.85,28.94,28.85,28.91,31203.0,28.85,28.94,28.85,28.91,31203.0
2016-02-23 11:40:00,28.9,28.98,28.88,28.97,43101.0,28.9,28.98,28.88,28.97,43101.0
2016-02-23 11:45:00,28.98,28.99,28.94,28.94,22158.0,28.98,28.99,28.94,28.94,22158.0
2016-02-23 11:50:00,28.94,29.0,28.94,28.99,35937.0,28.94,29.0,28.94,28.99,35937.0
2016-02-23 11:55:00,28.99,29.02,28.98,29.02,112797.0,28.99,29.02,28.98,29.02,112797.0
2016-02-23 12:00:00,29.02,29.11,29.02,29.1,44643.0,29.02,29.11,29.02,29.1,44643.0
2016-02-23 12:05:00,29.1,29.12,29.08,29.08,20628.0,29.1,29.12,29.08,29.08,20628.0
2016-02-23 12:10:00,29.08,29.1,29.05,29.07,27021.0,29.08,29.1,29.05,29.07,27021.0
2016-02-23 12:15:00,29.07,29.1,29.06,29.07,16641.0,29.07,29.1,29.06,29.07,16641.0
2016-02-23 12:20:00,29.06,29.07,29.04,29.05,15000.0,29.06,29.07,29.04,29.05,15000.0
2016-02-23 12:25:00,29.06,29.09,28.97,28.99,66306.0,29.06,29.09,28.97,28.99,66306.0
2016-02-23 12:30:00,28.99,28.99,28.91,28.92,14820.0,28.99,28.99,28.91,28.92,14820.0
2016-02-23 12:35:00,28.93,28.94,28.9,28.93,22719.0,28.93,28.94,28.9,28.93,22719.0
2016-02-23 12:40:00,28.9,28.92,28.87,28.89,25941.0,28.9,28.92,28.87,28.89,25941.0
2016-02-23 12:45:00,28.87,28.89,28.84,28.87,30600.0,28.87,28.89,28.84,28.87,30600.0
2016-02-23 12:50:00,28.86,28.86,28.83,28.83,16350.0,28.86,28.86,28.83,28.83,16350.0
2016-02-23 12:55:00,28.83,28.85,28.81,28.85,28521.0,28.83,28.85,28.81,28.85,28521.0
2016-02-23 13:00:00,28.84,28.87,28.83,28.84,24966.0,28.84,28.87,28.83,28.84,24966.0
2016-02-23 13:05:00,28.83,28.88,28.83,28.87,12900.0,28.83,28.88,28.83,28.87,12900.0
2016-02-23 13:10:00,28.87,28.87,28.81,28.81,12894.0,28.87,28.87,28.81,28.81,12894.0
2016-02-23 13:15:00,28.82,28.84,28.81,28.81,26235.0,28.82,28.84,28.81,28.81,26235.0
2016-02-23 13:20:00,28.82,28.82,28.79,28.81,13341.0,28.82,28.82,28.79,28.81,13341.0
2016-02-23 13:25:00,28.81,28.81,28.76,28.76,32310.0,28.81,28.81,28.76,28.76,32310.0
2016-02-23 13:30:00,28.76,28.77,28.73,28.74,33363.0,28.76,28.77,28.73,28.74,33363.0
2016-02-23 13:35:00,28.75,28.75,28.72,28.75,25920.0,28.75,28.75,28.72,28.75,25920.0
2016-02-23 13:40:00,28.75,28.75,28.69,28.7,29175.0,28.75,28.75,28.69,28.7,29175.0
2016-02-23 13:45:00,28.68,28.71,28.67,28.7,26652.0,28.68,28.71,28.67,28.7,26652.0
2016-02-23 13:50:00,28.69,28.74,28.69,28.7,14487.0,28.69,28.74,28.69,28.7,14487.0
2016-02-23 13:55:00,28.7,28.75,28.68,28.75,31674.0,28.7,28.75,28.68,28.75,31674.0
2016-02-23 14:00:00,28.77,28.79,28.76,28.79,41745.0,28.77,28.79,28.76,28.79,41745.0
2016-02-23 14:05:00,28.8,28.86,28.79,28.86,57534.0,28.8,28.86,28.79,28.86,57534.0
2016-02-23 14:10:00,28.86,28.92,28.86,28.91,64890.0,28.86,28.92,28.86,28.91,64890.0
2016-02-23 14:15:00,28.92,28.95,28.92,28.93,41664.0,28.92,28.95,28.92,28.93,41664.0
2016-02-23 14:20:00,28.94,28.99,28.92,28.98,47997.0,28.94,28.99,28.92,28.98,47997.0
2016-02-23 14:25:00,28.98,28.99,28.94,28.94,17958.0,28.98,28.99,28.94,28.94,17958.0
2016-02-23 14:30:00,28.94,28.98,28.94,28.98,26484.0,28.94,28.98,28.94,28.98,26484.0
2016-02-23 14:35:00,28.99,29.0,28.93,28.93,33306.0,28.99,29.0,28.93,28.93,33306.0
2016-02-23 14:40:00,28.93,28.93,28.85,28.85,42096.0,28.93,28.93,28.85,28.85,42096.0
2016-02-23 14:45:00,28.85,28.96,28.85,28.93,68595.0,28.85,28.96,28.85,28.93,68595.0
2016-02-23 14:50:00,28.94,28.95,28.91,28.91,31725.0,28.94,28.95,28.91,28.91,31725.0
2016-02-23 14:55:00,28.91,28.95,28.91,28.92,48819.0,28.91,28.95,28.91,28.92,48819.0
2016-02-23 15:00:00,28.92,28.95,28.9,28.92,69114.0,28.92,28.95,28.9,28.92,69114.0
2016-02-23 15:05:00,28.92,28.94,28.87,28.93,44691.0,28.92,28.94,28.87,28.93,44691.0
2016-02-23 15:10:00,28.93,28.94,28.9,28.92,70590.0,28.93,28.94,28.9,28.92,70590.0
2016-02-23 15:15:00,28.91,28.91,28.87,28.88,34434.0,28.91,28.91,28.87,28.88,34434.0
2016-02-23 15:20:00,28.89,28.93,28.88,28.92,47838.0,28.89,28.93,28.88,28.92,47838.0
2016-02-23 15:25:00,28.92,28.94,28.91,28.91,43212.0,28.92,28.94,28.91,28.91,43212.0
2016-02-23 15:30:00,28.92,28.95,28.91,28.92,87837.0,28.92,28.95,28.91,28.92,87837.0
2016-02-23 15:35:00,28.92,28.97,28.91,28.97,79608.0,28.92,28.97,28.91,28.97,79608.0
2016-02-23 15:40:00,28.98,29.03,28.98,28.98,100200.0,28.98,29.03,28.98,28.98,100200.0
2016-02-23 15:45:00,28.99,29.0,28.97,28.98,81975.0,28.99,29.0,28.97,28.98,81975.0
2016-02-23 15:50:00,28.98,29.0,28.96,28.98,70065.0,28.98,29.0,28.96,28.98,70065.0
2016-02-23 15:55:00,28.98,28.99,28.94,28.95,189168.0,28.98,28.99,28.94,28.95,189168.0
2016-02-24 09:30:00,28.78,29.03,28.67,29.03,98085.0,28.78,29.03,28.67,29.03,98085.0
2016-02-24 09:35:00,29.03,29.09,28.86,28.92,42357.0,29.03,29.09,28.86,28.92,42357.0
2016-02-24 09:40:00,28.88,29.09,28.88,29.03,30300.0,28.88,29.09,28.88,29.03,30300.0
2016-02-24 09:45:00,29.03,29.04,28.73,28.8,101190.0,29.03,29.04,28.73,28.8,101190.0
2016-02-24 09:50:00,28.77,28.88,28.71,28.83,45012.0,28.77,28.88,28.71,28.83,45012.0
2016-02-24 09:55:00,28.84,28.84,28.67,28.7,58821.0,28.84,28.84,28.67,28.7,58821.0
2016-02-24 10:00:00,28.69,28.74,28.63,28.68,56655.0,28.69,28.74,28.63,28.68,56655.0
2016-02-24 10:05:00,28.68,28.76,28.68,28.74,39351.0,28.68,28.76,28.68,28.74,39351.0
2016-02-24 10:10:00,28.75,28.79,28.65,28.79,83670.0,28.75,28.79,28.65,28.79,83670.0
2016-02-24 10:15:00,28.78,28.78,28.65,28.73,40629.0,28.78,28.78,28.65,28.73,40629.0
2016-02-24 10:20:00,28.72,28.73,28.49,28.51,93981.0,28.72,28.73,28.49,28.51,93981.0
2016-02-24 10:25:00,28.51,28.58,28.47,28.56,98709.0,28.51,28.58,28.47,28.56,98709.0
2016-02-24 10:30:00,28.56,28.62,28.47,28.61,40299.0,28.56,28.62,28.47,28.61,40299.0
2016-02-24 10:35:00,28.62,28.71,28.61,28.65,49806.0,28.62,28.71,28.61,28.65,49806.0
2016-02-24 10:40:00,28.65,28.74,28.59,28.72,138969.0,28.65,28.74,28.59,28.72,138969.0
2016-02-24 10:45:00,28.74,28.75,28.71,28.73,38214.0,28.74,28.75,28.71,28.73,38214.0
2016-02-24 10:50:00,28.73,28.75,28.63,28.64,23496.0,28.73,28.75,28.63,28.64,23496.0
2016-02-24 10:55:00,28.66,28.72,28.66,28.67,21798.0,28.66,28.72,28.66,28.67,21798.0
2016-02-24 11:00:00,28.69,28.7,28.63,28.69,23367.0,28.69,28.7,28.63,28.69,23367.0
2016-02-24 11:05:00,28.69,28.75,28.67,28.7,27843.0,28.69,28.75,28.67,28.7,27843.0
2016-02-24 11:10:00,28.72,28.73,28.69,28.71,12912.0,28.72,28.73,28.69,28.71,12912.0
2016-02-24 11:15:00,28.72,28.72,28.65,28.67,17565.0,28.72,28.72,28.65,28.67,17565.0
2016-02-24 11:20:00,28.68,28.74,28.68,28.71,26358.0,28.68,28.74,28.68,28.71,26358.0
2016-02-24 11:25:00,28.73,28.76,28.71,28.74,81450.0,28.73,28.76,28.71,28.74,81450.0
2016-02-24 11:30:00,28.74,28.76,28.71,28.72,72876.0,28.74,28.76,28.71,28.72,72876.0
2016-02-24 11:35:00,28.74,28.81,28.73,28.81,48285.0,28.74,28.81,28.73,28.81,48285.0
2016-02-24 11:40:00,28.81,28.87,28.79,28.87,20013.0,28.81,28.87,28.79,28.87,20013.0
2016-02-24 11:45:00,28.87,28.87,28.85,28.85,11511.0,28.87,28.87,28.85,28.85,11511.0
2016-02-24 11:50:00,28.87,28.9,28.85,28.87,23400.0,28.87,28.9,28.85,28.87,23400.0
2016-02-24 11:55:00,28.87,28.89,28.85,28.89,15714.0,28.87,28.89,28.85,28.89,15714.0
2016-02-24 12:00:00,28.89,28.91,28.86,28.91,14436.0,28.89,28.91,28.86,28.91,14436.0
2016-02-24 12:05:00,28.94,28.98,28.92,28.97,19773.0,28.94,28.98,28.92,28.97,19773.0
2016-02-24 12:10:00,28.97,28.99,28.95,28.98,31638.0,28.97,28.99,28.95,28.98,31638.0
2016-02-24 12:15:00,28.99,29.01,28.97,29.01,26802.0,28.99,29.01,28.97,29.01,26802.0
2016-02-24 12:20:00,29.01,29.04,29.0,29.02,53100.0,29.01,29.04,29.0,29.02,53100.0
2016-02-24 12:25:00,29.01,29.02,28.99,29.01,34386.0,29.01,29.02,28.99,29.01,34386.0
2016-02-24 12:30:00,29.01,29.04,28.97,28.97,74634.0,29.01,29.04,28.97,28.97,74634.0
2016-02-24 12:35:00,28.97,28.97,28.87,28.88,50730.0,28.97,28.97,28.87,28.88,50730.0
2016-02-24 12:40:00,28.87,28.89,28.85,28.86,20733.0,28.87,28.89,28.85,28.86,20733.0
2016-02-24 12:45:00,28.86,28.92,28.86,28.91,24930.0,28.86,28.92,28.86,28.91,24930.0
2016-02-24 12:50:00,28.92,28.96,28.91,28.94,14265.0,28.92,28.96,28.91,28.94,14265.0
2016-02-24 12:55:00,28.92,28.95,28.92,28.93,12075.0,28.92,28.95,28.92,28.93,12075.0
2016-02-24 13:00:00,28.93,28.98,28.93,28.97,9390.0,28.93,28.98,28.93,28.97,9390.0
2016-02-24 13:05:00,28.97,29.03,28.97,29.01,20976.0,28.97,29.03,28.97,29.01,20976.0
2016-02-24 13:10:00,29.01,29.01,28.94,28.94,22350.0,29.01,29.01,28.94,28.94,22350.0
2016-02-24 13:15:00,28.94,28.96,28.91,28.93,18300.0,28.94,28.96,28.91,28.93,18300.0
2016-02-24 13:20:00,28.95,28.97,28.93,28.97,23700.0,28.95,28.97,28.93,28.97,23700.0
2016-02-24 13:25:00,28.96,28.99,28.95,28.99,15660.0,28.96,28.99,28.95,28.99,15660.0
2016-02-24 13:30:00,28.99,28.99,28.93,28.98,35382.0,28.99,28.99,28.93,28.98,35382.0
2016-02-24 13:35:00,28.99,28.99,28.95,28.98,26850.0,28.99,28.99,28.95,28.98,26850.0
2016-02-24 13:40:00,28.99,28.99,28.91,28.96,43323.0,28.99,28.99,28.91,28.96,43323.0
2016-02-24 13:45:00,28.96,28.98,28.95,28.98,14361.0,28.96,28.98,28.95,28.98,14361.0
2016-02-24 13:50:00,28.99,29.01,28.97,28.97,19578.0,28.99,29.01,28.97,28.97,19578.0
2016-02-24 13:55:00,28.99,29.04,28.99,29.01,17700.0,28.99,29.04,28.99,29.01,17700.0
2016-02-24 14:00:00,29.03,29.04,29.01,29.02,27681.0,29.03,29.04,29.01,29.02,27681.0
2016-02-24 14:05:00,29.02,29.15,29.02,29.15,41040.0,29.02,29.15,29.02,29.15,41040.0
2016-02-24 14:10:00,29.15,29.16,29.09,29.13,37320.0,29.15,29.16,29.09,29.13,37320.0
2016-02-24 14:15:00,29.13,29.18,29.13,29.18,52161.0,29.13,29.18,29.13,29.18,52161.0
2016-02-24 14:20:00,29.19,29.29,29.18,29.28,43467.0,29.19,29.29,29.18,29.28,43467.0
2016-02-24 14:25:00,29.28,29.29,29.25,29.27,52638.0,29.28,29.29,29.25,29.27,52638.0
2016-02-24 14:30:00,29.28,29.33,29.26,29.28,82680.0,29.28,29.33,29.26,29.28,82680.0
2016-02-24 14:35:00,29.28,29.29,29.26,29.29,39543.0,29.28,29.29,29.26,29.29,39543.0
2016-02-24 14:40:00,29.29,29.35,29.28,29.32,89451.0,29.29,29.35,29.28,29.32,89451.0
2016-02-24 14:45:00,29.32,29.33,29.28,29.31,41964.0,29.32,29.33,29.28,29.31,41964.0
2016-02-24 14:50:00,29.3,29.31,29.26,29.27,20451.0,29.3,29.31,29.26,29.27,20451.0
2016-02-24 14:55:00,29.28,29.28,29.2,29.21,32748.0,29.28,29.28,29.2,29.21,32748.0
2016-02-24 15:00:00,29.22,29.24,29.18,29.18,30705.0,29.22,29.24,29.18,29.18,30705.0
2016-02-24 15:05:00,29.2,29.32,29.18,29.31,47184.0,29.2,29.32,29.18,29.31,47184.0
2016-02-24 15:10:00,29.32,29.33,29.28,29.33,25053.0,29.32,29.33,29.28,29.33,25053.0
2016-02-24 15:15:00,29.33,29.36,29.31,29.36,36246.0,29.33,29.36,29.31,29.36,36246.0
2016-02-24 15:20:00,29.37,29.37,29.27,29.28,64656.0,29.37,29.37,29.27,29.28,64656.0
2016-02-24 15:25:00,29.28,29.3,29.26,29.26,50172.0,29.28,29.3,29.26,29.26,50172.0
2016-02-24 15:30:00,29.26,29.3,29.26,29.28,61797.0,29.26,29.3,29.26,29.28,61797.0
2016-02-24 15:35:00,29.29,29.33,29.27,29.32,62169.0,29.29,29.33,29.27,29.32,62169.0
2016-02-24 15:40:00,29.32,29.33,29.3,29.3,120717.0,29.32,29.33,29.3,29.3,120717.0
2016-02-24 15:45:00,29.3,29.31,29.26,29.28,143418.0,29.3,29.31,29.26,29.28,143418.0
2016-02-24 15:50:00,29.28,29.31,29.28,29.3,97344.0,29.28,29.31,29.28,29.3,97344.0
2016-02-24 15:55:00,29.3,29.3,29.26,29.26,238215.0,29.3,29.3,29.26,29.26,238215.0
2016-02-25 09:30:00,29.36,29.55,29.35,29.48,105312.0,29.36,29.55,29.35,29.48,105312.0
2016-02-25 09:35:00,29.5,29.63,29.41,29.41,93813.0,29.5,29.63,29.41,29.41,93813.0
2016-02-25 09:40:00,29.42,29.46,29.31,29.42,101478.0,29.42,29.46,29.31,29.42,101478.0
2016-02-25 09:45:00,29.45,29.63,29.42,29.48,83013.0,29.45,29.63,29.42,29.48,83013.0
2016-02-25 09:50:00,29.47,29.6,29.45,29.54,81600.0,29.47,29.6,29.45,29.54,81600.0
2016-02-25 09:55:00,29.51,29.57,29.47,29.56,26115.0,29.51,29.57,29.47,29.56,26115.0
2016-02-25 10:00:00,29.54,29.58,29.48,29.5,56247.0,29.54,29.58,29.48,29.5,56247.0
2016-02-25 10:05:00,29.48,29.52,29.39,29.4,47565.0,29.48,29.52,29.39,29.4,47565.0
2016-02-25 10:10:00,29.4,29.5,29.37,29.5,40926.0,29.4,29.5,29.37,29.5,40926.0
2016-02-25 10:15:00,29.48,29.52,29.45,29.5,40578.0,29.48,29.52,29.45,29.5,40578.0
2016-02-25 10:20:00,29.5,29.5,29.45,29.5,40680.0,29.5,29.5,29.45,29.5,40680.0
2016-02-25 10:25:00,29.5,29.59,29.5,29.57,36039.0,29.5,29.59,29.5,29.57,36039.0
2016-02-25 10:30:00,29.57,29.59,29.49,29.53,35082.0,29.57,29.59,29.49,29.53,35082.0
2016-02-25 10:35:00,29.53,29.58,29.5,29.52,19551.0,29.53,29.58,29.5,29.52,19551.0
2016-02-25 10:40:00,29.54,29.63,29.5,29.63,50415.0,29.54,29.63,29.5,29.63,50415.0
2016-02-25 10:45:00,29.63,29.67,29.55,29.55,34833.0,29.63,29.67,29.55,29.55,34833.0
2016-02-25 10:50:00,29.54,29.57,29.51,29.55,29478.0,29.54,29.57,29.51,29.55,29478.0
2016-02-25 10:55:00,29.53,29.54,29.42,29.42,32865.0,29.53,29.54,29.42,29.42,32865.0
2016-02-25 11:00:00,29.42,29.46,29.39,29.43,43197.0,29.42,29.46,29.39,29.43,43197.0
2016-02-25 11:05:00,29.43,29.5,29.41,29.49,45426.0,29.43,29.5,29.41,29.49,45426.0
2016-02-25 11:10:00,29.49,29.51,29.46,29.47,63702.0,29.49,29.51,29.46,29.47,63702.0
2016-02-25 11:15:00,29.48,29.61,29.47,29.56,36471.0,29.48,29.61,29.47,29.56,36471.0
2016-02-25 11:20:00,29.55,29.61,29.52,29.6,63234.0,29.55,29.61,29.52,29.6,63234.0
2016-02-25 11:25:00,29.62,29.66,29.6,29.66,43746.0,29.62,29.66,29.6,29.66,43746.0
2016-02-25 11:30:00,29.64,29.67,29.6,29.65,40935.0,29.64,29.67,29.6,29.65,40935.0
2016-02-25 11:35:00,29.65,29.66,29.61,29.62,99879.0,29.65,29.66,29.61,29.62,99879.0
2016-02-25 11:40:00,29.62,29.66,29.62,29.63,36075.0,29.62,29.66,29.62,29.63,36075.0
2016-02-25 11:45:00,29.63,29.65,29.6,29.62,22377.0,29.63,29.65,29.6,29.62,22377.0
2016-02-25 11:50:00,29.64,29.65,29.62,29.63,12747.0,29.64,29.65,29.62,29.63,12747.0
2016-02-25 11:55:00,29.63,29.67,29.63,29.65,31950.0,29.63,29.67,29.63,29.65,31950.0
2016-02-25 12:00:00,29.65,29.66,29.63,29.64,21531.0,29.65,29.66,29.63,29.64,21531.0
2016-02-25 12:05:00,29.64,29.74,29.64,29.73,60630.0,29.64,29.74,29.64,29.73,60630.0
2016-02-25 12:10:00,29.73,29.77,29.71,29.77,42603.0,29.73,29.77,29.71,29.77,42603.0
2016-02-25 12:15:00,29.77,29.79,29.7,29.73,37326.0,29.77,29.79,29.7,29.73,37326.0
2016-02-25 12:20:00,29.71,29.76,29.7,29.71,28614.0,29.71,29.76,29.7,29.71,28614.0
2016-02-25 12:25:00,29.7,29.74,29.68,29.7,33318.0,29.7,29.74,29.68,29.7,33318.0
2016-02-25 12:30:00,29.71,29.71,29.65,29.67,17415.0,29.71,29.71,29.65,29.67,17415.0
2016-02-25 12:35:00,29.65,29.68,29.64,29.64,15000.0,29.65,29.68,29.64,29.64,15000.0
2016-02-25 12:40:00,29.65,29.67,29.64,29.65,9000.0,29.65,29.67,29.64,29.65,9000.0
2016-02-25 12:45:00,29.64,29.64,29.61,29.62,19719.0,29.64,29.64,29.61,29.62,19719.0
2016-02-25 12:50:00,29.63,29.68,29.63,29.67,23577.0,29.63,29.68,29.63,29.67,23577.0
2016-02-25 12:55:00,29.68,29.7,29.67,29.69,14694.0,29.68,29.7,29.67,29.69,14694.0
2016-02-25 13:00:00,29.69,29.7,29.64,29.68,30660.0,29.69,29.7,29.64,29.68,30660.0
2016-02-25 13:05:00,29.69,29.69,29.64,29.65,41286.0,29.69,29.69,29.64,29.65,41286.0
2016-02-25 13:10:00,29.65,29.68,29.63,29.67,48879.0,29.65,29.68,29.63,29.67,48879.0
2016-02-25 13:15:00,29.67,29.78,29.67,29.77,36474.0,29.67,29.78,29.67,29.77,36474.0
2016-02-25 13:20:00,29.78,29.8,29.74,29.76,78495.0,29.78,29.8,29.74,29.76,78495.0
2016-02-25 13:25:00,29.74,29.77,29.72,29.74,18402.0,29.74,29.77,29.72,29.74,18402.0
2016-02-25 13:30:00,29.74,29.75,29.73,29.73,21615.0,29.74,29.75,29.73,29.73,21615.0
2016-02-25 13:35:00,29.71,29.72,29.65,29.69,37449.0,29.71,29.72,29.65,29.69,37449.0
2016-02-25 13:40:00,29.72,29.76,29.7,29.74,32256.0,29.72,29.76,29.7,29.74,32256.0
2016-02-25 13:45:00,29.75,29.75,29.7,29.71,77313.0,29.75,29.75,29.7,29.71,77313.0
2016-02-25 13:50:00,29.72,29.75,29.66,29.66,52065.0,29.72,29.75,29.66,29.66,52065.0
2016-02-25 13:55:00,29.67,29.68,29.64,29.68,53394.0,29.67,29.68,29.64,29.68,53394.0
2016-02-25 14:00:00,29.68,29.71,29.67,29.69,23559.0,29.68,29.71,29.67,29.69,23559.0
2016-02-25 14:05:00,29.71,29.71,29.67,29.67,20832.0,29.71,29.71,29.67,29.67,20832.0
2016-02-25 14:10:00,29.66,29.69,29.63,29.66,13500.0,29.66,29.69,29.63,29.66,13500.0
2016-02-25 14:15:00,29.64,29.66,29.62,29.66,11535.0,29.64,29.66,29.62,29.66,11535.0
2016-02-25 14:20:00,29.65,29.65,29.59,29.62,49764.0,29.65,29.65,29.59,29.62,49764.0
2016-02-25 14:25:00,29.61,29.61,29.6,29.6,14337.0,29.61,29.61,29.6,29.6,14337.0
2016-02-25 14:30:00,29.61,29.62,29.59,29.61,38067.0,29.61,29.62,29.59,29.61,38067.0
2016-02-25 14:35:00,29.61,29.64,29.59,29.64,26025.0,29.61,29.64,29.59,29.64,26025.0
2016-02-25 14:40:00,29.64,29.66,29.63,29.63,28167.0,29.64,29.66,29.63,29.63,28167.0
2016-02-25 14:45:00,29.64,29.67,29.63,29.63,27603.0,29.64,29.67,29.63,29.63,27603.0
2016-02-25 14:50:00,29.63,29.63,29.6,29.61,23694.0,29.63,29.63,29.6,29.61,23694.0
2016-02-25 14:55:00,29.6,29.63,29.59,29.62,14826.0,29.6,29.63,29.59,29.62,14826.0
2016-02-25 15:00:00,29.61,29.68,29.61,29.67,58401.0,29.61,29.68,29.61,29.67,58401.0
2016-02-25 15:05:00,29.68,29.71,29.67,29.71,39930.0,29.68,29.71,29.67,29.71,39930.0
2016-02-25 15:10:00,29.71,29.75,29.7,29.74,38832.0,29.71,29.75,29.7,29.74,38832.0
2016-02-25 15:15:00,29.73,29.73,29.66,29.67,36597.0,29.73,29.73,29.66,29.67,36597.0
2016-02-25 15:20:00,29.68,29.69,29.66,29.68,26259.0,29.68,29.69,29.66,29.68,26259.0
2016-02-25 15:25:00,29.68,29.73,29.67,29.7,52017.0,29.68,29.73,29.67,29.7,52017.0
2016-02-25 15:30:00,29.71,29.75,29.69,29.71,36936.0,29.71,29.75,29.69,29.71,36936.0
2016-02-25 15:35:00,29.72,29.76,29.72,29.76,48474.0,29.72,29.76,29.72,29.76,48474.0
2016-02-25 15:40:00,29.75,29.83,29.75,29.82,84834.0,29.75,29.83,29.75,29.82,84834.0
2016-02-25 15:45:00,29.82,29.83,29.81,29.82,144894.0,29.82,29.83,29.81,29.82,144894.0
2016-02-25 15:50:00,29.82,29.83,29.8,29.83,114996.0,29.82,29.83,29.8,29.83,114996.0
2016-02-25 15:55:00,29.82,29.86,29.82,29.85,170880.0,29.82,29.86,29.82,29.85,170880.0
2016-02-26 09:30:00,29.88,29.98,29.82,29.87,168204.0,29.88,29.98,29.82,29.87,168204.0
2016-02-26 09:35:00,29.9,29.96,29.84,29.95,71070.0,29.9,29.96,29.84,29.95,71070.0
2016-02-26 09:40:00,29.95,29.95,29.84,29.85,130857.0,29.95,29.95,29.84,29.85,130857.0
2016-02-26 09:45:00,29.85,29.9,29.83,29.89,89640.0,29.85,29.9,29.83,29.89,89640.0
2016-02-26 09:50:00,29.87,29.9,29.85,29.87,68751.0,29.87,29.9,29.85,29.87,68751.0
2016-02-26 09:55:00,29.87,29.89,29.85,29.87,39015.0,29.87,29.89,29.85,29.87,39015.0
2016-02-26 10:00:00,29.86,29.89,29.85,29.85,66063.0,29.86,29.89,29.85,29.85,66063.0
2016-02-26 10:05:00,29.85,29.91,29.81,29.81,75852.0,29.85,29.91,29.81,29.81,75852.0
2016-02-26 10:10:00,29.8,29.86,29.78,29.85,80163.0,29.8,29.86,29.78,29.85,80163.0
2016-02-26 10:15:00,29.84,29.86,29.74,29.77,88941.0,29.84,29.86,29.74,29.77,88941.0
2016-02-26 10:20:00,29.77,29.79,29.6,29.66,86169.0,29.77,29.79,29.6,29.66,86169.0
2016-02-26 10:25:00,29.67,29.74,29.67,29.72,39516.0,29.67,29.74,29.67,29.72,39516.0
2016-02-26 10:30:00,29.7,29.74,29.7,29.74,16836.0,29.7,29.74,29.7,29.74,16836.0
2016-02-26 10:35:00,29.75,29.79,29.75,29.75,28932.0,29.75,29.79,29.75,29.75,28932.0
2016-02-26 10:40:00,29.75,29.75,29.67,29.67,42408.0,29.75,29.75,29.67,29.67,42408.0
2016-02-26 10:45:00,29.69,29.7,29.58,29.58,24477.0,29.69,29.7,29.58,29.58,24477.0
2016-02-26 10:50:00,29.59,29.59,29.55,29.59,39933.0,29.59,29.59,29.55,29.59,39933.0
2016-02-26 10:55:00,29.59,29.66,29.59,29.66,21999.0,29.59,29.66,29.59,29.66,21999.0
2016-02-26 11:00:00,29.66,29.68,29.64,29.66,25230.0,29.66,29.68,29.64,29.66,25230.0
2016-02-26 11:05:00,29.66,29.66,29.61,29.62,16170.0,29.66,29.66,29.61,29.62,16170.0
2016-02-26 11:10:00,29.61,29.69,29.61,29.65,46461.0,29.61,29.69,29.61,29.65,46461.0
2016-02-26 11:15:00,29.66,29.7,29.61,29.61,14700.0,29.66,29.7,29.61,29.61,14700.0
2016-02-26 11:20:00,29.61,29.71,29.61,29.67,49350.0,29.61,29.71,29.61,29.67,49350.0
2016-02-26 11:25:00,29.67,29.7,29.64,29.69,32022.0,29.67,29.7,29.64,29.69,32022.0
2016-02-26 11:30:00,29.69,29.71,29.66,29.7,42834.0,29.69,29.71,29.66,29.7,42834.0
2016-02-26 11:35:00,29.69,29.8,29.69,29.75,38553.0,29.69,29.8,29.69,29.75,38553.0
2016-02-26 11:40:00,29.72,29.81,29.72,29.81,47400.0,29.72,29.81,29.72,29.81,47400.0
2016-02-26 11:45:00,29.79,29.83,29.77,29.78,32724.0,29.79,29.83,29.77,29.78,32724.0
2016-02-26 11:50:00,29.78,29.8,29.75,29.8,25989.0,29.78,29.8,29.75,29.8,25989.0
2016-02-26 11:55:00,29.78,29.78,29.7,29.7,29484.0,29.78,29.78,29.7,29.7,29484.0
2016-02-26 12:00:00,29.7,29.7,29.65,29.66,16557.0,29.7,29.7,29.65,29.66,16557.0
2016-02-26 12:05:00,29.67,29.68,29.61,29.61,34230.0,29.67,29.68,29.61,29.61,34230.0
2016-02-26 12:10:00,29.62,29.64,29.58,29.59,27048.0,29.62,29.64,29.58,29.59,27048.0
2016-02-26 12:15:00,29.58,29.63,29.58,29.59,29610.0,29.58,29.63,29.58,29.59,29610.0
2016-02-26 12:20:00,29.6,29.65,29.59,29.65,21585.0,29.6,29.65,29.59,29.65,21585.0
2016-02-26 12:25:00,29.65,29.68,29.63,29.65,10200.0,29.65,29.68,29.63,29.65,10200.0
2016-02-26 12:30:00,29.67,29.73,29.67,29.72,21333.0,29.67,29.73,29.67,29.72,21333.0
2016-02-26 12:35:00,29.7,29.72,29.68,29.69,19776.0,29.7,29.72,29.68,29.69,19776.0
2016-02-26 12:40:00,29.7,29.71,29.67,29.68,25875.0,29.7,29.71,29.67,29.68,25875.0
2016-02-26 12:45:00,29.7,29.74,29.7,29.73,26520.0,29.7,29.74,29.7,29.73,26520.0
2016-02-26 12:50:00,29.72,29.75,29.71,29.75,17100.0,29.72,29.75,29.71,29.75,17100.0
2016-02-26 12:55:00,29.75,29.78,29.72,29.72,44133.0,29.75,29.78,29.72,29.72,44133.0
2016-02-26 13:00:00,29.73,29.75,29.7,29.73,28446.0,29.73,29.75,29.7,29.73,28446.0
2016-02-26 13:05:00,29.73,29.75,29.73,29.75,22146.0,29.73,29.75,29.73,29.75,22146.0
2016-02-26 13:10:00,29.74,29.76,29.72,29.74,17178.0,29.74,29.76,29.72,29.74,17178.0
2016-02-26 13:15:00,29.73,29.73,29.65,29.67,18132.0,29.73,29.73,29.65,29.67,18132.0
2016-02-26 13:20:00,29.66,29.66,29.63,29.65,44097.0,29.66,29.66,29.63,29.65,44097.0
2016-02-26 13:25:00,29.65,29.67,29.63,29.63,29346.0,29.65,29.67,29.63,29.63,29346.0
2016-02-26 13:30:00,29.64,29.66,29.59,29.59,59301.0,29.64,29.66,29.59,29.59,59301.0
2016-02-26 13:35:00,29.59,29.6,29.58,29.58,64773.0,29.59,29.6,29.58,29.58,64773.0
2016-02-26 13:40:00,29.58,29.61,29.48,29.49,480369.0,29.58,29.61,29.48,29.49,480369.0
2016-02-26 13:45:00,29.49,29.56,29.49,29.52,61572.0,29.49,29.56,29.49,29.52,61572.0
2016-02-26 13:50:00,29.52,29.53,29.48,29.49,40068.0,29.52,29.53,29.48,29.49,40068.0
2016-02-26 13:55:00,29.49,29.52,29.46,29.48,32097.0,29.49,29.52,29.46,29.48,32097.0
2016-02-26 14:00:00,29.49,29.51,29.45,29.47,58017.0,29.49,29.51,29.45,29.47,58017.0
2016-02-26 14:05:00,29.47,29.47,29.41,29.41,58431.0,29.47,29.47,29.41,29.41,58431.0
2016-02-26 14:10:00,29.43,29.44,29.38,29.39,38625.0,29.43,29.44,29.38,29.39,38625.0
2016-02-26 14:15:00,29.39,29.4,29.36,29.37,50379.0,29.39,29.4,29.36,29.37,50379.0
2016-02-26 14:20:00,29.36,29.37,29.32,29.34,82548.0,29.36,29.37,29.32,29.34,82548.0
2016-02-26 14:25:00,29.33,29.35,29.31,29.31,59520.0,29.33,29.35,29.31,29.31,59520.0
2016-02-26 14:30:00,29.31,29.33,29.3,29.3,39648.0,29.31,29.33,29.3,29.3,39648.0
2016-02-26 14:35:00,29.3,29.34,29.27,29.28,56385.0,29.3,29.34,29.27,29.28,56385.0
2016-02-26 14:40:00,29.27,29.28,29.25,29.26,44523.0,29.27,29.28,29.25,29.26,44523.0
2016-02-26 14:45:00,29.25,29.28,29.25,29.25,42891.0,29.25,29.28,29.25,29.25,42891.0
2016-02-26 14:50:00,29.25,29.34,29.25,29.34,70632.0,29.25,29.34,29.25,29.34,70632.0
2016-02-26 14:55:00,29.33,29.35,29.31,29.31,83805.0,29.33,29.35,29.31,29.31,83805.0
2016-02-26 15:00:00,29.31,29.33,29.31,29.32,105684.0,29.31,29.33,29.31,29.32,105684.0
2016-02-26 15:05:00,29.33,29.33,29.3,29.31,234669.0,29.33,29.33,29.3,29.31,234669.0
2016-02-26 15:10:00,29.31,29.31,29.27,29.29,108396.0,29.31,29.31,29.27,29.29,108396.0
2016-02-26 15:15:00,29.3,29.3,29.27,29.29,56388.0,29.3,29.3,29.27,29.29,56388.0
2016-02-26 15:20:00,29.29,29.29,29.22,29.23,118359.0,29.29,29.29,29.22,29.23,118359.0
2016-02-26 15:25:00,29.23,29.27,29.21,29.24,96570.0,29.23,29.27,29.21,29.24,96570.0
2016-02-26 15:30:00,29.24,29.29,29.24,29.27,110586.0,29.24,29.29,29.24,29.27,110586.0
2016-02-26 15:35:00,29.27,29.34,29.26,29.33,170826.0,29.27,29.34,29.26,29.33,170826.0
2016-02-26 15:40:00,29.34,29.36,29.32,29.34,146229.0,29.34,29.36,29.32,29.34,146229.0
2016-02-26 15:45:00,29.34,29.37,29.32,29.32,166056.0,29.34,29.37,29.32,29.32,166056.0
2016-02-26 15:50:00,29.32,29.33,29.29,29.29,131958.0,29.32,29.33,29.29,29.29,131958.0
2016-02-26 15:55:00,29.29,29.33,29.29,29.31,321570.0,29.29,29.33,29.29,29.31,321570.0
2016-02-29 09:30:00,29.2,29.43,29.2,29.35,157476.0,29.2,29.43,29.2,29.35,157476.0
2016-02-29 09:35:00,29.37,29.43,29.33,29.39,78258.0,29.37,29.43,29.33,29.39,78258.0
2016-02-29 09:40:00,29.39,29.39,29.26,29.29,26997.0,29.39,29.39,29.26,29.29,26997.0
2016-02-29 09:45:00,29.29,29.36,29.26,29.26,59178.0,29.29,29.36,29.26,29.26,59178.0
2016-02-29 09:50:00,29.24,29.35,29.24,29.32,48957.0,29.24,29.35,29.24,29.32,48957.0
2016-02-29 09:55:00,29.32,29.33,29.23,29.26,26847.0,29.32,29.33,29.23,29.26,26847.0
2016-02-29 10:00:00,29.24,29.25,29.13,29.13,33426.0,29.24,29.25,29.13,29.13,33426.0
2016-02-29 10:05:00,29.14,29.15,29.04,29.05,68883.0,29.14,29.15,29.04,29.05,68883.0
2016-02-29 10:10:00,29.06,29.06,29.0,29.01,40674.0,29.06,29.06,29.0,29.01,40674.0
2016-02-29 10:15:00,29.03,29.04,29.0,29.0,61317.0,29.03,29.04,29.0,29.0,61317.0
2016-02-29 10:20:00,29.0,29.01,28.96,28.98,114987.0,29.0,29.01,28.96,28.98,114987.0
2016-02-29 10:25:00,28.99,29.03,28.97,28.97,60768.0,28.99,29.03,28.97,28.97,60768.0
2016-02-29 10:30:00,28.96,28.97,28.91,28.94,100224.0,28.96,28.97,28.91,28.94,100224.0
2016-02-29 10:35:00,28.93,28.95,28.91,28.94,49620.0,28.93,28.95,28.91,28.94,49620.0
2016-02-29 10:40:00,28.94,29.07,28.92,29.07,47358.0,28.94,29.07,28.92,29.07,47358.0
2016-02-29 10:45:00,29.06,29.11,29.06,29.1,21015.0,29.06,29.11,29.06,29.1,21015.0
2016-02-29 10:50:00,29.1,29.1,29.06,29.08,31071.0,29.1,29.1,29.06,29.08,31071.0
2016-02-29 10:55:00,29.08,29.1,29.06,29.07,63249.0,29.08,29.1,29.06,29.07,63249.0
2016-02-29 11:00:00,29.07,29.08,29.04,29.04,53733.0,29.07,29.08,29.04,29.04,53733.0
2016-02-29 11:05:00,29.05,29.08,29.04,29.07,33207.0,29.05,29.08,29.04,29.07,33207.0
2016-02-29 11:10:00,29.07,29.1,29.06,29.09,59184.0,29.07,29.1,29.06,29.09,59184.0
2016-02-29 11:15:00,29.1,29.11,29.01,29.01,47124.0,29.1,29.11,29.01,29.01,47124.0
2016-02-29 11:20:00,29.01,29.05,29.01,29.05,26625.0,29.01,29.05,29.01,29.05,26625.0
2016-02-29 11:25:00,29.05,29.07,29.03,29.07,44610.0,29.05,29.07,29.03,29.07,44610.0
2016-02-29 11:30:00,29.09,29.15,29.07,29.14,35523.0,29.09,29.15,29.07,29.14,35523.0
2016-02-29 11:35:00,29.14,29.15,29.08,29.1,100362.0,29.14,29.15,29.08,29.1,100362.0
2016-02-29 11:40:00,29.1,29.11,29.06,29.06,69444.0,29.1,29.11,29.06,29.06,69444.0
2016-02-29 11:45:00,29.08,29.09,29.06,29.08,56799.0,29.08,29.09,29.06,29.08,56799.0
2016-02-29 11:50:00,29.08,29.09,29.02,29.05,50412.0,29.08,29.09,29.02,29.05,50412.0
2016-02-29 11:55:00,29.05,29.09,29.04,29.07,98550.0,29.05,29.09,29.04,29.07,98550.0
2016-02-29 12:00:00,29.06,29.17,29.06,29.17,171564.0,29.06,29.17,29.06,29.17,171564.0
2016-02-29 12:05:00,29.17,29.18,29.16,29.17,56547.0,29.17,29.18,29.16,29.17,56547.0
2016-02-29 12:10:00,29.16,29.18,29.16,29.17,44760.0,29.16,29.18,29.16,29.17,44760.0
2016-02-29 12:15:00,29.17,29.24,29.15,29.24,80943.0,29.17,29.24,29.15,29.24,80943.0
2016-02-29 12:20:00,29.25,29.25,29.22,29.23,31683.0,29.25,29.25,29.22,29.23,31683.0
2016-02-29 12:25:00,29.24,29.24,29.12,29.15,43596.0,29.24,29.24,29.12,29.15,43596.0
2016-02-29 12:30:00,29.15,29.16,29.12,29.13,31671.0,29.15,29.16,29.12,29.13,31671.0
2016-02-29 12:35:00,29.14,29.16,29.1,29.1,91200.0,29.14,29.16,29.1,29.1,91200.0
2016-02-29 12:40:00,29.12,29.19,29.12,29.19,15441.0,29.12,29.19,29.12,29.19,15441.0
2016-02-29 12:45:00,29.19,29.2,29.17,29.17,23787.0,29.19,29.2,29.17,29.17,23787.0
2016-02-29 12:50:00,29.18,29.22,29.17,29.17,74442.0,29.18,29.22,29.17,29.17,74442.0
2016-02-29 12:55:00,29.18,29.24,29.18,29.24,22998.0,29.18,29.24,29.18,29.24,22998.0
2016-02-29 13:00:00,29.25,29.28,29.22,29.23,25359.0,29.25,29.28,29.22,29.23,25359.0
2016-02-29 13:05:00,29.23,29.23,29.15,29.18,35292.0,29.23,29.23,29.15,29.18,35292.0
2016-02-29 13:10:00,29.18,29.22,29.17,29.18,18240.0,29.18,29.22,29.17,29.18,18240.0
2016-02-29 13:15:00,29.17,29.23,29.17,29.22,30537.0,29.17,29.23,29.17,29.22,30537.0
2016-02-29 13:20:00,29.22,29.27,29.2,29.24,34812.0,29.22,29.27,29.2,29.24,34812.0
2016-02-29 13:25:00,29.25,29.25,29.19,29.21,21159.0,29.25,29.25,29.19,29.21,21159.0
2016-02-29 13:30:00,29.19,29.22,29.16,29.21,20409.0,29.19,29.22,29.16,29.21,20409.0
2016-02-29 13:35:00,29.22,29.24,29.21,29.21,16821.0,29.22,29.24,29.21,29.21,16821.0
2016-02-29 13:40:00,29.23,29.27,29.21,29.26,60411.0,29.23,29.27,29.21,29.26,60411.0
2016-02-29 13:45:00,29.27,29.28,29.22,29.22,52212.0,29.27,29.28,29.22,29.22,52212.0
2016-02-29 13:50:00,29.23,29.26,29.23,29.26,17013.0,29.23,29.26,29.23,29.26,17013.0
2016-02-29 13:55:00,29.26,29.26,29.2,29.21,19473.0,29.26,29.26,29.2,29.21,19473.0
2016-02-29 14:00:00,29.21,29.23,29.18,29.23,15396.0,29.21,29.23,29.18,29.23,15396.0
2016-02-29 14:05:00,29.23,29.24,29.16,29.17,46677.0,29.23,29.24,29.16,29.17,46677.0
2016-02-29 14:10:00,29.18,29.19,29.12,29.13,94881.0,29.18,29.19,29.12,29.13,94881.0
2016-02-29 14:15:00,29.13,29.15,29.1,29.15,22104.0,29.13,29.15,29.1,29.15,22104.0
2016-02-29 14:20:00,29.14,29.15,29.08,29.11,64062.0,29.14,29.15,29.08,29.11,64062.0
2016-02-29 14:25:00,29.12,29.18,29.1,29.18,34503.0,29.12,29.18,29.1,29.18,34503.0
2016-02-29 14:30:00,29.17,29.26,29.16,29.23,86640.0,29.17,29.26,29.16,29.23,86640.0
2016-02-29 14:35:00,29.22,29.25,29.21,29.24,27198.0,29.22,29.25,29.21,29.24,27198.0
2016-02-29 14:40:00,29.24,29.25,29.17,29.19,63648.0,29.24,29.25,29.17,29.19,63648.0
2016-02-29 14:45:00,29.18,29.22,29.17,29.22,43203.0,29.18,29.22,29.17,29.22,43203.0
2016-02-29 14:50:00,29.22,29.26,29.2,29.22,21030.0,29.22,29.26,29.2,29.22,21030.0
2016-02-29 14:55:00,29.21,29.23,29.2,29.22,23502.0,29.21,29.23,29.2,29.22,23502.0
2016-02-29 15:00:00,29.22,29.23,29.19,29.23,22824.0,29.22,29.23,29.19,29.23,22824.0
2016-02-29 15:05:00,29.23,29.23,29.15,29.22,29148.0,29.23,29.23,29.15,29.22,29148.0
2016-02-29 15:10:00,29.22,29.22,29.17,29.17,26643.0,29.22,29.22,29.17,29.17,26643.0
2016-02-29 15:15:00,29.18,29.2,29.12,29.12,24111.0,29.18,29.2,29.12,29.12,24111.0
2016-02-29 15:20:00,29.12,29.19,29.12,29.19,26985.0,29.12,29.19,29.12,29.19,26985.0
2016-02-29 15:25:00,29.18,29.22,29.16,29.21,29508.0,29.18,29.22,29.16,29.21,29508.0
2016-02-29 15:30:00,29.2,29.2,29.15,29.16,50211.0,29.2,29.2,29.15,29.16,50211.0
2016-02-29 15:35:00,29.16,29.16,29.12,29.14,104124.0,29.16,29.16,29.12,29.14,104124.0
2016-02-29 15:40:00,29.14,29.18,29.11,29.18,97995.0,29.14,29.18,29.11,29.18,97995.0
2016-02-29 15:45:00,29.18,29.18,29.12,29.13,91140.0,29.18,29.18,29.12,29.13,91140.0
2016-02-29 15:50:00,29.14,29.14,29.06,29.1,101772.0,29.14,29.14,29.06,29.1,101772.0
2016-02-29 15:55:00,29.1,29.11,29.0,29.0,394284.0,29.1,29.11,29.0,29.0,394284.0
2016-03-01 09:30:00,29.09,29.17,29.0,29.1,91035.0,29.09,29.17,29.0,29.1,91035.0
2016-03-01 09:35:00,29.08,29.15,29.0,29.03,95736.0,29.08,29.15,29.0,29.03,95736.0
2016-03-01 09:40:00,28.99,29.05,28.95,29.01,35457.0,28.99,29.05,28.95,29.01,35457.0
2016-03-01 09:45:00,29.03,29.03,28.85,28.93,70881.0,29.03,29.03,28.85,28.93,70881.0
2016-03-01 09:50:00,28.95,29.03,28.89,28.91,32382.0,28.95,29.03,28.89,28.91,32382.0
2016-03-01 09:55:00,28.91,28.95,28.86,28.89,49404.0,28.91,28.95,28.86,28.89,49404.0
2016-03-01 10:00:00,28.88,29.01,28.88,28.93,47814.0,28.88,29.01,28.88,28.93,47814.0
2016-03-01 10:05:00,28.95,28.96,28.86,28.87,41460.0,28.95,28.96,28.86,28.87,41460.0
2016-03-01 10:10:00,28.87,28.9,28.77,28.78,69129.0,28.87,28.9,28.77,28.78,69129.0
2016-03-01 10:15:00,28.79,28.82,28.7,28.76,47067.0,28.79,28.82,28.7,28.76,47067.0
2016-03-01 10:20:00,28.75,28.87,28.72,28.84,45549.0,28.75,28.87,28.72,28.84,45549.0
2016-03-01 10:25:00,28.87,28.92,28.86,28.9,33429.0,28.87,28.92,28.86,28.9,33429.0
2016-03-01 10:30:00,28.9,28.93,28.89,28.91,36753.0,28.9,28.93,28.89,28.91,36753.0
2016-03-01 10:35:00,28.93,29.0,28.92,28.96,56652.0,28.93,29.0,28.92,28.96,56652.0
2016-03-01 10:40:00,28.95,29.1,28.95,29.1,42102.0,28.95,29.1,28.95,29.1,42102.0
2016-03-01 10:45:00,29.09,29.09,28.98,28.99,38361.0,29.09,29.09,28.98,28.99,38361.0
2016-03-01 10:50:00,29.0,29.04,28.98,28.98,46911.0,29.0,29.04,28.98,28.98,46911.0
2016-03-01 10:55:00,28.98,28.98,28.92,28.94,29049.0,28.98,28.98,28.92,28.94,29049.0
2016-03-01 11:00:00,28.95,28.97,28.93,28.95,35715.0,28.95,28.97,28.93,28.95,35715.0
2016-03-01 11:05:00,28.96,28.98,28.95,28.95,46302.0,28.96,28.98,28.95,28.95,46302.0
2016-03-01 11:10:00,28.96,29.07,28.95,29.07,263319.0,28.96,29.07,28.95,29.07,263319.0
2016-03-01 11:15:00,29.05,29.07,29.02,29.07,190254.0,29.05,29.07,29.02,29.07,190254.0
2016-03-01 11:20:00,29.07,29.07,29.04,29.06,20145.0,29.07,29.07,29.04,29.06,20145.0
2016-03-01 11:25:00,29.06,29.06,28.99,28.99,28125.0,29.06,29.06,28.99,28.99,28125.0
2016-03-01 11:30:00,28.99,29.02,28.98,29.02,36507.0,28.99,29.02,28.98,29.02,36507.0
2016-03-01 11:35:00,29.02,29.05,29.01,29.04,38157.0,29.02,29.05,29.01,29.04,38157.0
2016-03-01 11:40:00,29.05,29.12,29.04,29.08,46284.0,29.05,29.12,29.04,29.08,46284.0
2016-03-01 11:45:00,29.09,29.16,29.09,29.15,31680.0,29.09,29.16,29.09,29.15,31680.0
2016-03-01 11:50:00,29.12,29.14,29.11,29.14,29118.0,29.12,29.14,29.11,29.14,29118.0
2016-03-01 11:55:00,29.15,29.17,29.13,29.17,27228.0,29.15,29.17,29.13,29.17,27228.0
2016-03-01 12:00:00,29.17,29.22,29.16,29.21,28131.0,29.17,29.22,29.16,29.21,28131.0
2016-03-01 12:05:00,29.22,29.24,29.19,29.22,37050.0,29.22,29.24,29.19,29.22,37050.0
2016-03-01 12:10:00,29.23,29.29,29.22,29.23,40356.0,29.23,29.29,29.22,29.23,40356.0
2016-03-01 12:15:00,29.22,29.24,29.14,29.14,77127.0,29.22,29.24,29.14,29.14,77127.0
2016-03-01 12:20:00,29.14,29.17,29.09,29.1,28470.0,29.14,29.17,29.09,29.1,28470.0
2016-03-01 12:25:00,29.1,29.11,29.06,29.09,45450.0,29.1,29.11,29.06,29.09,45450.0
2016-03-01 12:30:00,29.1,29.12,29.06,29.12,25068.0,29.1,29.12,29.06,29.12,25068.0
2016-03-01 12:35:00,29.12,29.14,29.11,29.12,13290.0,29.12,29.14,29.11,29.12,13290.0
2016-03-01 12:40:00,29.13,29.13,29.08,29.11,28641.0,29.13,29.13,29.08,29.11,28641.0
2016-03-01 12:45:00,29.12,29.14,29.05,29.07,47484.0,29.12,29.14,29.05,29.07,47484.0
2016-03-01 12:50:00,29.07,29.07,29.02,29.04,33468.0,29.07,29.07,29.02,29.04,33468.0
2016-03-01 12:55:00,29.03,29.04,29.0,29.03,15543.0,29.03,29.04,29.0,29.03,15543.0
2016-03-01 13:00:00,29.03,29.05,29.0,29.05,14055.0,29.03,29.05,29.0,29.05,14055.0
2016-03-01 13:05:00,29.05,29.05,29.03,29.04,23385.0,29.05,29.05,29.03,29.04,23385.0
2016-03-01 13:10:00,29.04,29.05,29.02,29.03,34257.0,29.04,29.05,29.02,29.03,34257.0
2016-03-01 13:15:00,29.05,29.05,29.0,29.02,24705.0,29.05,29.05,29.0,29.02,24705.0
2016-03-01 13:20:00,29.03,29.05,29.01,29.04,31545.0,29.03,29.05,29.01,29.04,31545.0
2016-03-01 13:25:00,29.04,29.12,29.04,29.12,20337.0,29.04,29.12,29.04,29.12,20337.0
2016-03-01 13:30:00,29.12,29.15,29.12,29.13,23781.0,29.12,29.15,29.12,29.13,23781.0
2016-03-01 13:35:00,29.13,29.16,29.12,29.12,18663.0,29.13,29.16,29.12,29.12,18663.0
2016-03-01 13:40:00,29.12,29.19,29.12,29.15,37533.0,29.12,29.19,29.12,29.15,37533.0
2016-03-01 13:45:00,29.15,29.18,29.14,29.17,19791.0,29.15,29.18,29.14,29.17,19791.0
2016-03-01 13:50:00,29.17,29.17,29.1,29.11,29577.0,29.17,29.17,29.1,29.11,29577.0
2016-03-01 13:55:00,29.12,29.15,29.1,29.15,19353.0,29.12,29.15,29.1,29.15,19353.0
2016-03-01 14:00:00,29.15,29.15,29.12,29.14,16350.0,29.15,29.15,29.12,29.14,16350.0
2016-03-01 14:05:00,29.13,29.18,29.12,29.17,26571.0,29.13,29.18,29.12,29.17,26571.0
2016-03-01 14:10:00,29.18,29.24,29.18,29.23,52302.0,29.18,29.24,29.18,29.23,52302.0
2016-03-01 14:15:00,29.23,29.24,29.16,29.2,143946.0,29.23,29.24,29.16,29.2,143946.0
2016-03-01 14:20:00,29.22,29.22,29.17,29.19,108324.0,29.22,29.22,29.17,29.19,108324.0
2016-03-01 14:25:00,29.18,29.2,29.15,29.2,60504.0,29.18,29.2,29.15,29.2,60504.0
2016-03-01 14:30:00,29.19,29.22,29.17,29.18,19515.0,29.19,29.22,29.17,29.18,19515.0
2016-03-01 14:35:00,29.17,29.18,29.15,29.17,40314.0,29.17,29.18,29.15,29.17,40314.0
2016-03-01 14:40:00,29.16,29.26,29.16,29.25,117795.0,29.16,29.26,29.16,29.25,117795.0
2016-03-01 14:45:00,29.25,29.26,29.22,29.24,36966.0,29.25,29.26,29.22,29.24,36966.0
2016-03-01 14:50:00,29.24,29.27,29.22,29.23,18696.0,29.24,29.27,29.22,29.23,18696.0
2016-03-01 14:55:00,29.23,29.24,29.22,29.23,26775.0,29.23,29.24,29.22,29.23,26775.0
2016-03-01 15:00:00,29.22,29.27,29.21,29.25,106647.0,29.22,29.27,29.21,29.25,106647.0
2016-03-01 15:05:00,29.24,29.28,29.24,29.26,56901.0,29.24,29.28,29.24,29.26,56901.0
2016-03-01 15:10:00,29.26,29.27,29.22,29.23,36132.0,29.26,29.27,29.22,29.23,36132.0
2016-03-01 15:15:00,29.22,29.23,29.2,29.2,28470.0,29.22,29.23,29.2,29.2,28470.0
2016-03-01 15:20:00,29.2,29.22,29.19,29.19,33183.0,29.2,29.22,29.19,29.19,33183.0
2016-03-01 15:25:00,29.19,29.22,29.18,29.19,45561.0,29.19,29.22,29.18,29.19,45561.0
2016-03-01 15:30:00,29.18,29.23,29.16,29.22,44538.0,29.18,29.23,29.16,29.22,44538.0
2016-03-01 15:35:00,29.22,29.22,29.17,29.17,108591.0,29.22,29.22,29.17,29.17,108591.0
2016-03-01 15:40:00,29.17,29.22,29.13,29.19,134016.0,29.17,29.22,29.13,29.19,134016.0
2016-03-01 15:45:00,29.2,29.21,29.16,29.18,95244.0,29.2,29.21,29.16,29.18,95244.0
2016-03-01 15:50:00,29.18,29.24,29.18,29.24,90858.0,29.18,29.24,29.18,29.24,90858.0
2016-03-01 15:55:00,29.24,29.3,29.23,29.29,184038.0,29.24,29.3,29.23,29.29,184038.0
2016-03-02 09:30:00,29.5,29.54,29.36,29.42,114774.0,29.5,29.54,29.36,29.42,114774.0
2016-03-02 09:35:00,29.42,29.5,29.38,29.38,78876.0,29.42,29.5,29.38,29.38,78876.0
2016-03-02 09:40:00,29.39,29.45,29.36,29.42,38574.0,29.39,29.45,29.36,29.42,38574.0
2016-03-02 09:45:00,29.42,29.43,29.28,29.3,115689.0,29.42,29.43,29.28,29.3,115689.0
2016-03-02 09:50:00,29.31,29.31,29.17,29.26,48855.0,29.31,29.31,29.17,29.26,48855.0
2016-03-02 09:55:00,29.25,29.32,29.16,29.27,80013.0,29.25,29.32,29.16,29.27,80013.0
2016-03-02 10:00:00,29.24,29.35,29.23,29.32,34020.0,29.24,29.35,29.23,29.32,34020.0
2016-03-02 10:05:00,29.32,29.36,29.3,29.34,23112.0,29.32,29.36,29.3,29.34,23112.0
2016-03-02 10:10:00,29.34,29.36,29.29,29.36,50379.0,29.34,29.36,29.29,29.36,50379.0
2016-03-02 10:15:00,29.36,29.43,29.34,29.43,52029.0,29.36,29.43,29.34,29.43,52029.0
2016-03-02 10:20:00,29.43,29.48,29.42,29.46,38754.0,29.43,29.48,29.42,29.46,38754.0
2016-03-02 10:25:00,29.47,29.5,29.45,29.46,52593.0,29.47,29.5,29.45,29.46,52593.0
2016-03-02 10:30:00,29.44,29.45,29.36,29.39,22515.0,29.44,29.45,29.36,29.39,22515.0
2016-03-02 10:35:00,29.38,29.4,29.3,29.32,16635.0,29.38,29.4,29.3,29.32,16635.0
2016-03-02 10:40:00,29.32,29.33,29.29,29.3,19986.0,29.32,29.33,29.29,29.3,19986.0
2016-03-02 10:45:00,29.3,29.33,29.3,29.33,17100.0,29.3,29.33,29.3,29.33,17100.0
2016-03-02 10:50:00,29.34,29.36,29.32,29.35,19734.0,29.34,29.36,29.32,29.35,19734.0
2016-03-02 10:55:00,29.36,29.41,29.36,29.41,18600.0,29.36,29.41,29.36,29.41,18600.0
2016-03-02 11:00:00,29.4,29.41,29.37,29.38,71511.0,29.4,29.41,29.37,29.38,71511.0
2016-03-02 11:05:00,29.35,29.38,29.34,29.34,19890.0,29.35,29.38,29.34,29.34,19890.0
2016-03-02 11:10:00,29.33,29.34,29.3,29.31,37035.0,29.33,29.34,29.3,29.31,37035.0
2016-03-02 11:15:00,29.32,29.32,29.28,29.3,29682.0,29.32,29.32,29.28,29.3,29682.0
2016-03-02 11:20:00,29.31,29.33,29.3,29.32,22215.0,29.31,29.33,29.3,29.32,22215.0
2016-03-02 11:25:00,29.3,29.33,29.3,29.33,36228.0,29.3,29.33,29.3,29.33,36228.0
2016-03-02 11:30:00,29.33,29.36,29.32,29.33,38820.0,29.33,29.36,29.32,29.33,38820.0
2016-03-02 11:35:00,29.32,29.4,29.31,29.39,53100.0,29.32,29.4,29.31,29.39,53100.0
2016-03-02 11:40:00,29.39,29.44,29.36,29.44,26943.0,29.39,29.44,29.36,29.44,26943.0
2016-03-02 11:45:00,29.44,29.44,29.33,29.34,72225.0,29.44,29.44,29.33,29.34,72225.0
2016-03-02 11:50:00,29.34,29.34,29.26,29.29,29826.0,29.34,29.34,29.26,29.29,29826.0
2016-03-02 11:55:00,29.29,29.35,29.28,29.32,17508.0,29.29,29.35,29.28,29.32,17508.0
2016-03-02 12:00:00,29.32,29.33,29.28,29.28,15813.0,29.32,29.33,29.28,29.28,15813.0
2016-03-02 12:05:00,29.27,29.3,29.24,29.24,25686.0,29.27,29.3,29.24,29.24,25686.0
2016-03-02 12:10:00,29.23,29.28,29.23,29.27,10455.0,29.23,29.28,29.23,29.27,10455.0
2016-03-02 12:15:00,29.27,29.27,29.23,29.23,4200.0,29.27,29.27,29.23,29.23,4200.0
2016-03-02 12:20:00,29.22,29.27,29.22,29.26,28950.0,29.22,29.27,29.22,29.26,28950.0
2016-03-02 12:25:00,29.26,29.31,29.26,29.29,9939.0,29.26,29.31,29.26,29.29,9939.0
2016-03-02 12:30:00,29.29,29.33,29.28,29.33,35100.0,29.29,29.33,29.28,29.33,35100.0
2016-03-02 12:35:00,29.33,29.35,29.31,29.32,18789.0,29.33,29.35,29.31,29.32,18789.0
2016-03-02 12:40:00,29.32,29.33,29.31,29.32,46701.0,29.32,29.33,29.31,29.32,46701.0
2016-03-02 12:45:00,29.32,29.34,29.32,29.34,21600.0,29.32,29.34,29.32,29.34,21600.0
2016-03-02 12:50:00,29.33,29.35,29.32,29.35,13800.0,29.33,29.35,29.32,29.35,13800.0
2016-03-02 12:55:00,29.34,29.36,29.33,29.36,4800.0,29.34,29.36,29.33,29.36,4800.0
2016-03-02 13:00:00,29.36,29.38,29.35,29.35,15150.0,29.36,29.38,29.35,29.35,15150.0
2016-03-02 13:05:00,29.35,29.37,29.34,29.34,36453.0,29.35,29.37,29.34,29.34,36453.0
2016-03-02 13:10:00,29.35,29.39,29.32,29.39,32268.0,29.35,29.39,29.32,29.39,32268.0
2016-03-02 13:15:00,29.38,29.42,29.38,29.4,10380.0,29.38,29.42,29.38,29.4,10380.0
2016-03-02 13:20:00,29.39,29.4,29.38,29.4,21672.0,29.39,29.4,29.38,29.4,21672.0
2016-03-02 13:25:00,29.41,29.47,29.41,29.47,26640.0,29.41,29.47,29.41,29.47,26640.0
2016-03-02 13:30:00,29.48,29.49,29.46,29.48,13203.0,29.48,29.49,29.46,29.48,13203.0
2016-03-02 13:35:00,29.45,29.48,29.43,29.47,18444.0,29.45,29.48,29.43,29.47,18444.0
2016-03-02 13:40:00,29.47,29.5,29.47,29.5,21675.0,29.47,29.5,29.47,29.5,21675.0
2016-03-02 13:45:00,29.51,29.53,29.51,29.52,18009.0,29.51,29.53,29.51,29.52,18009.0
2016-03-02 13:50:00,29.5,29.51,29.48,29.48,12762.0,29.5,29.51,29.48,29.48,12762.0
2016-03-02 13:55:00,29.48,29.48,29.36,29.36,34620.0,29.48,29.48,29.36,29.36,34620.0
2016-03-02 14:00:00,29.38,29.41,29.38,29.41,20787.0,29.38,29.41,29.38,29.41,20787.0
2016-03-02 14:05:00,29.42,29.43,29.37,29.38,23355.0,29.42,29.43,29.37,29.38,23355.0
2016-03-02 14:10:00,29.37,29.41,29.35,29.39,13821.0,29.37,29.41,29.35,29.39,13821.0
2016-03-02 14:15:00,29.39,29.4,29.35,29.37,25476.0,29.39,29.4,29.35,29.37,25476.0
2016-03-02 14:20:00,29.37,29.42,29.36,29.41,18720.0,29.37,29.42,29.36,29.41,18720.0
2016-03-02 14:25:00,29.42,29.42,29.36,29.37,44112.0,29.42,29.42,29.36,29.37,44112.0
2016-03-02 14:30:00,29.38,29.43,29.38,29.42,28845.0,29.38,29.43,29.38,29.42,28845.0
2016-03-02 14:35:00,29.42,29.43,29.36,29.36,61104.0,29.42,29.43,29.36,29.36,61104.0
2016-03-02 14:40:00,29.38,29.42,29.37,29.42,19311.0,29.38,29.42,29.37,29.42,19311.0
2016-03-02 14:45:00,29.41,29.41,29.37,29.39,22443.0,29.41,29.41,29.37,29.39,22443.0
2016-03-02 14:50:00,29.39,29.4,29.38,29.39,15255.0,29.39,29.4,29.38,29.39,15255.0
2016-03-02 14:55:00,29.37,29.4,29.37,29.38,19305.0,29.37,29.4,29.37,29.38,19305.0
2016-03-02 15:00:00,29.38,29.39,29.36,29.37,19665.0,29.38,29.39,29.36,29.37,19665.0
2016-03-02 15:05:00,29.36,29.37,29.35,29.36,32994.0,29.36,29.37,29.35,29.36,32994.0
2016-03-02 15:10:00,29.36,29.42,29.36,29.42,32277.0,29.36,29.42,29.36,29.42,32277.0
2016-03-02 15:15:00,29.42,29.42,29.36,29.37,26403.0,29.42,29.42,29.36,29.37,26403.0
2016-03-02 15:20:00,29.37,29.41,29.37,29.37,25620.0,29.37,29.41,29.37,29.37,25620.0
2016-03-02 15:25:00,29.39,29.39,29.35,29.37,17403.0,29.39,29.39,29.35,29.37,17403.0
2016-03-02 15:30:00,29.37,29.4,29.34,29.4,37494.0,29.37,29.4,29.34,29.4,37494.0
2016-03-02 15:35:00,29.39,29.4,29.37,29.39,22287.0,29.39,29.4,29.37,29.39,22287.0
2016-03-02 15:40:00,29.38,29.4,29.38,29.38,37674.0,29.38,29.4,29.38,29.38,37674.0
2016-03-02 15:45:00,29.39,29.41,29.38,29.38,54231.0,29.39,29.41,29.38,29.38,54231.0
2016-03-02 15:50:00,29.39,29.4,29.38,29.39,66441.0,29.39,29.4,29.38,29.39,66441.0
2016-03-02 15:55:00,29.39,29.44,29.38,29.44,184650.0,29.39,29.44,29.38,29.44,184650.0
2016-03-03 09:30:00,29.36,29.43,29.29,29.34,43674.0,29.36,29.43,29.29,29.34,43674.0
2016-03-03 09:35:00,29.33,29.36,29.22,29.22,22410.0,29.33,29.36,29.22,29.22,22410.0
2016-03-03 09:40:00,29.24,29.28,29.2,29.24,29586.0,29.24,29.28,29.2,29.24,29586.0
2016-03-03 09:45:00,29.26,29.32,29.22,29.27,32646.0,29.26,29.32,29.22,29.27,32646.0
2016-03-03 09:50:00,29.3,29.3,29.21,29.23,20307.0,29.3,29.3,29.21,29.23,20307.0
2016-03-03 09:55:00,29.23,29.23,29.17,29.21,24594.0,29.23,29.23,29.17,29.21,24594.0
2016-03-03 10:00:00,29.22,29.25,29.09,29.17,49494.0,29.22,29.25,29.09,29.17,49494.0
2016-03-03 10:05:00,29.18,29.18,29.12,29.12,19668.0,29.18,29.18,29.12,29.12,19668.0
2016-03-03 10:10:00,29.13,29.14,29.0,29.02,42024.0,29.13,29.14,29.0,29.02,42024.0
2016-03-03 10:15:00,29.01,29.11,28.98,29.1,50862.0,29.01,29.11,28.98,29.1,50862.0
2016-03-03 10:20:00,29.1,29.11,29.07,29.08,16581.0,29.1,29.11,29.07,29.08,16581.0
2016-03-03 10:25:00,29.08,29.08,29.03,29.03,39858.0,29.08,29.08,29.03,29.03,39858.0
2016-03-03 10:30:00,29.02,29.11,29.02,29.1,17106.0,29.02,29.11,29.02,29.1,17106.0
2016-03-03 10:35:00,29.09,29.1,29.07,29.09,16917.0,29.09,29.1,29.07,29.09,16917.0
2016-03-03 10:40:00,29.1,29.1,29.06,29.06,24510.0,29.1,29.1,29.06,29.06,24510.0
2016-03-03 10:45:00,29.06,29.1,29.05,29.08,36855.0,29.06,29.1,29.05,29.08,36855.0
2016-03-03 10:50:00,29.08,29.09,29.0,29.02,41493.0,29.08,29.09,29.0,29.02,41493.0
2016-03-03 10:55:00,29.02,29.05,29.01,29.03,18651.0,29.02,29.05,29.01,29.03,18651.0
2016-03-03 11:00:00,29.03,29.03,28.96,28.96,20229.0,29.03,29.03,28.96,28.96,20229.0
2016-03-03 11:05:00,28.96,29.0,28.91,29.0,34206.0,28.96,29.0,28.91,29.0,34206.0
2016-03-03 11:10:00,28.99,29.03,28.98,29.01,42312.0,28.99,29.03,28.98,29.01,42312.0
2016-03-03 11:15:00,29.0,29.0,28.97,28.97,24048.0,29.0,29.0,28.97,28.97,24048.0
2016-03-03 11:20:00,28.98,28.99,28.91,28.93,47952.0,28.98,28.99,28.91,28.93,47952.0
2016-03-03 11:25:00,28.93,28.96,28.91,28.91,31800.0,28.93,28.96,28.91,28.91,31800.0
2016-03-03 11:30:00,28.91,28.93,28.89,28.89,15474.0,28.91,28.93,28.89,28.89,15474.0
2016-03-03 11:35:00,28.9,28.91,28.83,28.91,32322.0,28.9,28.91,28.83,28.91,32322.0
2016-03-03 11:40:00,28.92,28.93,28.87,28.89,35727.0,28.92,28.93,28.87,28.89,35727.0
2016-03-03 11:45:00,28.89,28.92,28.87,28.92,28560.0,28.89,28.92,28.87,28.92,28560.0
2016-03-03 11:50:00,28.91,28.96,28.9,28.95,15579.0,28.91,28.96,28.9,28.95,15579.0
2016-03-03 11:55:00,28.94,29.02,28.93,29.02,13629.0,28.94,29.02,28.93,29.02,13629.0
2016-03-03 12:00:00,29.01,29.02,28.96,28.96,32514.0,29.01,29.02,28.96,28.96,32514.0
2016-03-03 12:05:00,28.95,28.97,28.91,28.93,29877.0,28.95,28.97,28.91,28.93,29877.0
2016-03-03 12:10:00,28.93,28.96,28.92,28.93,28950.0,28.93,28.96,28.92,28.93,28950.0
2016-03-03 12:15:00,28.93,28.93,28.89,28.89,30072.0,28.93,28.93,28.89,28.89,30072.0
2016-03-03 12:20:00,28.89,28.95,28.87,28.95,16890.0,28.89,28.95,28.87,28.95,16890.0
2016-03-03 12:25:00,28.94,28.95,28.9,28.9,13800.0,28.94,28.95,28.9,28.9,13800.0
2016-03-03 12:30:00,28.9,28.91,28.83,28.89,57819.0,28.9,28.91,28.83,28.89,57819.0
2016-03-03 12:35:00,28.9,28.93,28.88,28.9,33525.0,28.9,28.93,28.88,28.9,33525.0
2016-03-03 12:40:00,28.89,28.93,28.89,28.92,23100.0,28.89,28.93,28.89,28.92,23100.0
2016-03-03 12:45:00,28.94,28.94,28.9,28.91,13197.0,28.94,28.94,28.9,28.91,13197.0
2016-03-03 12:50:00,28.91,28.93,28.89,28.9,18996.0,28.91,28.93,28.89,28.9,18996.0
2016-03-03 12:55:00,28.9,28.92,28.84,28.88,33948.0,28.9,28.92,28.84,28.88,33948.0
2016-03-03 13:00:00,28.88,28.89,28.87,28.88,14097.0,28.88,28.89,28.87,28.88,14097.0
2016-03-03 13:05:00,28.87,28.87,28.84,28.87,20619.0,28.87,28.87,28.84,28.87,20619.0
2016-03-03 13:10:00,28.89,28.95,28.89,28.89,19500.0,28.89,28.95,28.89,28.89,19500.0
2016-03-03 13:15:00,28.9,28.92,28.89,28.91,20037.0,28.9,28.92,28.89,28.91,20037.0
2016-03-03 13:20:00,28.91,28.94,28.89,28.89,29058.0,28.91,28.94,28.89,28.89,29058.0
2016-03-03 13:25:00,28.87,28.89,28.85,28.87,22065.0,28.87,28.89,28.85,28.87,22065.0
2016-03-03 13:30:00,28.87,28.96,28.87,28.96,10296.0,28.87,28.96,28.87,28.96,10296.0
2016-03-03 13:35:00,28.96,29.03,28.96,29.02,32400.0,28.96,29.03,28.96,29.02,32400.0
2016-03-03 13:40:00,29.02,29.02,29.0,29.01,19224.0,29.02,29.02,29.0,29.01,19224.0
2016-03-03 13:45:00,29.02,29.02,28.99,28.99,16203.0,29.02,29.02,28.99,28.99,16203.0
2016-03-03 13:50:00,28.99,28.99,28.95,28.98,16053.0,28.99,28.99,28.95,28.98,16053.0
2016-03-03 13:55:00,28.97,28.99,28.96,28.99,24153.0,28.97,28.99,28.96,28.99,24153.0
2016-03-03 14:00:00,29.0,29.0,28.93,28.94,14547.0,29.0,29.0,28.93,28.94,14547.0
2016-03-03 14:05:00,28.94,28.96,28.91,28.91,37188.0,28.94,28.96,28.91,28.91,37188.0
2016-03-03 14:10:00,28.91,28.94,28.9,28.94,21150.0,28.91,28.94,28.9,28.94,21150.0
2016-03-03 14:15:00,28.93,28.95,28.93,28.93,20337.0,28.93,28.95,28.93,28.93,20337.0
2016-03-03 14:20:00,28.92,28.95,28.91,28.94,19737.0,28.92,28.95,28.91,28.94,19737.0
2016-03-03 14:25:00,28.94,28.95,28.92,28.92,21777.0,28.94,28.95,28.92,28.92,21777.0
2016-03-03 14:30:00,28.92,28.93,28.87,28.89,45501.0,28.92,28.93,28.87,28.89,45501.0
2016-03-03 14:35:00,28.9,28.94,28.9,28.94,42477.0,28.9,28.94,28.9,28.94,42477.0
2016-03-03 14:40:00,28.94,28.97,28.94,28.96,18531.0,28.94,28.97,28.94,28.96,18531.0
2016-03-03 14:45:00,28.96,28.96,28.93,28.93,39756.0,28.96,28.96,28.93,28.93,39756.0
2016-03-03 14:50:00,28.94,28.97,28.93,28.94,31251.0,28.94,28.97,28.93,28.94,31251.0
2016-03-03 14:55:00,28.94,28.96,28.91,28.92,61290.0,28.94,28.96,28.91,28.92,61290.0
2016-03-03 15:00:00,28.93,28.95,28.92,28.95,84768.0,28.93,28.95,28.92,28.95,84768.0
2016-03-03 15:05:00,28.95,28.97,28.94,28.96,42375.0,28.95,28.97,28.94,28.96,42375.0
2016-03-03 15:10:00,28.96,28.96,28.92,28.93,46440.0,28.96,28.96,28.92,28.93,46440.0
2016-03-03 15:15:00,28.93,28.97,28.91,28.93,50286.0,28.93,28.97,28.91,28.93,50286.0
2016-03-03 15:20:00,28.92,28.94,28.91,28.92,57978.0,28.92,28.94,28.91,28.92,57978.0
2016-03-03 15:25:00,28.92,28.97,28.91,28.93,67278.0,28.92,28.97,28.91,28.93,67278.0
2016-03-03 15:30:00,28.93,28.99,28.93,28.99,42336.0,28.93,28.99,28.93,28.99,42336.0
2016-03-03 15:35:00,28.99,29.01,28.98,28.99,66831.0,28.99,29.01,28.98,28.99,66831.0
2016-03-03 15:40:00,28.99,29.03,28.99,28.99,68964.0,28.99,29.03,28.99,28.99,68964.0
2016-03-03 15:45:00,29.0,29.05,29.0,29.02,105684.0,29.0,29.05,29.0,29.02,105684.0
2016-03-03 15:50:00,29.02,29.04,29.0,29.03,111765.0,29.02,29.04,29.0,29.03,111765.0
2016-03-03 15:55:00,29.04,29.06,29.02,29.04,352143.0,29.04,29.06,29.02,29.04,352143.0
2016-03-04 09:30:00,28.97,29.07,28.88,29.03,74130.0,28.97,29.07,28.88,29.03,74130.0
2016-03-04 09:35:00,29.04,29.04,28.9,29.01,30498.0,29.04,29.04,28.9,29.01,30498.0
2016-03-04 09:40:00,28.98,29.09,28.97,29.0,48861.0,28.98,29.09,28.97,29.0,48861.0
2016-03-04 09:45:00,29.01,29.07,29.01,29.01,23055.0,29.01,29.07,29.01,29.01,23055.0
2016-03-04 09:50:00,28.99,28.99,28.95,28.96,33876.0,28.99,28.99,28.95,28.96,33876.0
2016-03-04 09:55:00,28.96,28.96,28.92,28.92,28086.0,28.96,28.96,28.92,28.92,28086.0
2016-03-04 10:00:00,28.92,28.93,28.88,28.88,27666.0,28.92,28.93,28.88,28.88,27666.0
2016-03-04 10:05:00,28.89,28.93,28.88,28.9,51183.0,28.89,28.93,28.88,28.9,51183.0
2016-03-04 10:10:00,28.89,28.94,28.87,28.92,26772.0,28.89,28.94,28.87,28.92,26772.0
2016-03-04 10:15:00,28.92,28.93,28.83,28.89,75177.0,28.92,28.93,28.83,28.89,75177.0
2016-03-04 10:20:00,28.89,28.9,28.88,28.9,70680.0,28.89,28.9,28.88,28.9,70680.0
2016-03-04 10:25:00,28.88,28.91,28.88,28.88,30738.0,28.88,28.91,28.88,28.88,30738.0
2016-03-04 10:30:00,28.88,28.9,28.83,28.87,51540.0,28.88,28.9,28.83,28.87,51540.0
2016-03-04 10:35:00,28.87,28.89,28.86,28.87,62469.0,28.87,28.89,28.86,28.87,62469.0
2016-03-04 10:40:00,28.87,28.9,28.87,28.9,26220.0,28.87,28.9,28.87,28.9,26220.0
2016-03-04 10:45:00,28.91,28.91,28.87,28.89,36975.0,28.91,28.91,28.87,28.89,36975.0
2016-03-04 10:50:00,28.9,28.9,28.87,28.87,17586.0,28.9,28.9,28.87,28.87,17586.0
2016-03-04 10:55:00,28.88,28.91,28.87,28.87,33201.0,28.88,28.91,28.87,28.87,33201.0
2016-03-04 11:00:00,28.87,28.91,28.82,28.9,53058.0,28.87,28.91,28.82,28.9,53058.0
2016-03-04 11:05:00,28.89,28.9,28.87,28.88,15879.0,28.89,28.9,28.87,28.88,15879.0
2016-03-04 11:10:00,28.89,28.98,28.89,28.95,39846.0,28.89,28.98,28.89,28.95,39846.0
2016-03-04 11:15:00,28.97,29.03,28.96,29.03,25890.0,28.97,29.03,28.96,29.03,25890.0
2016-03-04 11:20:00,29.05,29.05,28.98,28.98,12030.0,29.05,29.05,28.98,28.98,12030.0
2016-03-04 11:25:00,28.99,29.02,28.96,28.96,29463.0,28.99,29.02,28.96,28.96,29463.0
2016-03-04 11:30:00,28.96,28.97,28.9,28.91,44442.0,28.96,28.97,28.9,28.91,44442.0
2016-03-04 11:35:00,28.92,28.95,28.89,28.89,16797.0,28.92,28.95,28.89,28.89,16797.0
2016-03-04 11:40:00,28.9,28.9,28.87,28.89,19173.0,28.9,28.9,28.87,28.89,19173.0
2016-03-04 11:45:00,28.9,28.94,28.88,28.91,14703.0,28.9,28.94,28.88,28.91,14703.0
2016-03-04 11:50:00,28.91,28.92,28.89,28.89,29937.0,28.91,28.92,28.89,28.89,29937.0
2016-03-04 11:55:00,28.9,28.93,28.9,28.93,18075.0,28.9,28.93,28.9,28.93,18075.0
2016-03-04 12:00:00,28.95,28.95,28.91,28.93,16482.0,28.95,28.95,28.91,28.93,16482.0
2016-03-04 12:05:00,28.94,28.97,28.94,28.97,19218.0,28.94,28.97,28.94,28.97,19218.0
2016-03-04 12:10:00,28.97,28.99,28.96,28.97,76224.0,28.97,28.99,28.96,28.97,76224.0
2016-03-04 12:15:00,28.97,29.0,28.96,28.98,33276.0,28.97,29.0,28.96,28.98,33276.0
2016-03-04 12:20:00,28.98,29.0,28.96,28.96,16302.0,28.98,29.0,28.96,28.96,16302.0
2016-03-04 12:25:00,28.95,28.99,28.95,28.97,17862.0,28.95,28.99,28.95,28.97,17862.0
2016-03-04 12:30:00,28.98,29.03,28.98,29.03,21093.0,28.98,29.03,28.98,29.03,21093.0
2016-03-04 12:35:00,29.03,29.06,29.02,29.04,13545.0,29.03,29.06,29.02,29.04,13545.0
2016-03-04 12:40:00,29.06,29.08,29.06,29.08,17649.0,29.06,29.08,29.06,29.08,17649.0
2016-03-04 12:45:00,29.09,29.15,29.09,29.15,16035.0,29.09,29.15,29.09,29.15,16035.0
2016-03-04 12:50:00,29.14,29.2,29.14,29.19,11136.0,29.14,29.2,29.14,29.19,11136.0
2016-03-04 12:55:00,29.2,29.22,29.18,29.19,52233.0,29.2,29.22,29.18,29.19,52233.0
2016-03-04 13:00:00,29.19,29.19,29.15,29.15,21015.0,29.19,29.19,29.15,29.15,21015.0
2016-03-04 13:05:00,29.18,29.18,29.1,29.12,24603.0,29.18,29.18,29.1,29.12,24603.0
2016-03-04 13:10:00,29.13,29.18,29.12,29.16,15261.0,29.13,29.18,29.12,29.16,15261.0
2016-03-04 13:15:00,29.16,29.16,29.13,29.14,12900.0,29.16,29.16,29.13,29.14,12900.0
2016-03-04 13:20:00,29.15,29.15,29.11,29.11,11541.0,29.15,29.15,29.11,29.11,11541.0
2016-03-04 13:25:00,29.12,29.13,29.09,29.12,65655.0,29.12,29.13,29.09,29.12,65655.0
2016-03-04 13:30:00,29.12,29.14,29.11,29.11,47613.0,29.12,29.14,29.11,29.11,47613.0
2016-03-04 13:35:00,29.11,29.13,29.11,29.13,37164.0,29.11,29.13,29.11,29.13,37164.0
2016-03-04 13:40:00,29.13,29.16,29.12,29.16,97797.0,29.13,29.16,29.12,29.16,97797.0
2016-03-04 13:45:00,29.17,29.2,29.16,29.2,41571.0,29.17,29.2,29.16,29.2,41571.0
2016-03-04 13:50:00,29.2,29.23,29.19,29.23,23667.0,29.2,29.23,29.19,29.23,23667.0
2016-03-04 13:55:00,29.22,29.29,29.22,29.25,38283.0,29.22,29.29,29.22,29.25,38283.0
2016-03-04 14:00:00,29.26,29.28,29.21,29.22,44487.0,29.26,29.28,29.21,29.22,44487.0
2016-03-04 14:05:00,29.23,29.23,29.21,29.22,24114.0,29.23,29.23,29.21,29.22,24114.0
2016-03-04 14:10:00,29.21,29.23,29.2,29.2,38280.0,29.21,29.23,29.2,29.2,38280.0
2016-03-04 14:15:00,29.21,29.23,29.18,29.19,34389.0,29.21,29.23,29.18,29.19,34389.0
2016-03-04 14:20:00,29.2,29.22,29.19,29.22,9600.0,29.2,29.22,29.19,29.22,9600.0
2016-03-04 14:25:00,29.21,29.23,29.19,29.23,19671.0,29.21,29.23,29.19,29.23,19671.0
2016-03-04 14:30:00,29.2,29.22,29.2,29.21,10851.0,29.2,29.22,29.2,29.21,10851.0
2016-03-04 14:35:00,29.22,29.22,29.18,29.2,22626.0,29.22,29.22,29.18,29.2,22626.0
2016-03-04 14:40:00,29.19,29.19,29.16,29.18,13800.0,29.19,29.19,29.16,29.18,13800.0
2016-03-04 14:45:00,29.19,29.23,29.17,29.22,31860.0,29.19,29.23,29.17,29.22,31860.0
2016-03-04 14:50:00,29.21,29.21,29.14,29.14,18000.0,29.21,29.21,29.14,29.14,18000.0
2016-03-04 14:55:00,29.14,29.14,29.08,29.11,42162.0,29.14,29.14,29.08,29.11,42162.0
2016-03-04 15:00:00,29.11,29.12,29.07,29.07,16110.0,29.11,29.12,29.07,29.07,16110.0
2016-03-04 15:05:00,29.07,29.12,29.07,29.12,16068.0,29.07,29.12,29.07,29.12,16068.0
2016-03-04 15:10:00,29.11,29.11,29.07,29.09,26253.0,29.11,29.11,29.07,29.09,26253.0
2016-03-04 15:15:00,29.09,29.15,29.09,29.14,16263.0,29.09,29.15,29.09,29.14,16263.0
2016-03-04 15:20:00,29.15,29.15,29.12,29.14,23241.0,29.15,29.15,29.12,29.14,23241.0
2016-03-04 15:25:00,29.17,29.19,29.15,29.16,9000.0,29.17,29.19,29.15,29.16,9000.0
2016-03-04 15:30:00,29.17,29.17,29.14,29.15,26118.0,29.17,29.17,29.14,29.15,26118.0
2016-03-04 15:35:00,29.15,29.15,29.12,29.14,21702.0,29.15,29.15,29.12,29.14,21702.0
2016-03-04 15:40:00,29.13,29.17,29.12,29.14,19644.0,29.13,29.17,29.12,29.14,19644.0
2016-03-04 15:45:00,29.14,29.14,29.1,29.1,36528.0,29.14,29.14,29.1,29.1,36528.0
2016-03-04 15:50:00,29.11,29.13,29.09,29.1,22653.0,29.11,29.13,29.09,29.1,22653.0
2016-03-04 15:55:00,29.1,29.15,29.1,29.12,181806.0,29.1,29.15,29.1,29.12,181806.0
2016-03-07 09:30:00,29.12,29.12,29.01,29.08,166716.0,29.12,29.12,29.01,29.08,166716.0
2016-03-07 09:35:00,29.08,29.23,29.07,29.17,72225.0,29.08,29.23,29.07,29.17,72225.0
2016-03-07 09:40:00,29.14,29.23,29.12,29.19,50862.0,29.14,29.23,29.12,29.19,50862.0
2016-03-07 09:45:00,29.16,29.19,29.09,29.12,57480.0,29.16,29.19,29.09,29.12,57480.0
2016-03-07 09:50:00,29.09,29.16,29.09,29.13,63450.0,29.09,29.16,29.09,29.13,63450.0
2016-03-07 09:55:00,29.12,29.14,28.99,29.04,42657.0,29.12,29.14,28.99,29.04,42657.0
2016-03-07 10:00:00,29.04,29.14,29.01,29.12,66174.0,29.04,29.14,29.01,29.12,66174.0
2016-03-07 10:05:00,29.14,29.17,29.07,29.14,34575.0,29.14,29.17,29.07,29.14,34575.0
2016-03-07 10:10:00,29.14,29.17,29.13,29.16,30192.0,29.14,29.17,29.13,29.16,30192.0
2016-03-07 10:15:00,29.16,29.22,29.15,29.21,37287.0,29.16,29.22,29.15,29.21,37287.0
2016-03-07 10:20:00,29.2,29.2,29.11,29.14,25992.0,29.2,29.2,29.11,29.14,25992.0
2016-03-07 10:25:00,29.13,29.16,29.09,29.13,38277.0,29.13,29.16,29.09,29.13,38277.0
2016-03-07 10:30:00,29.12,29.18,29.12,29.17,27141.0,29.12,29.18,29.12,29.17,27141.0
2016-03-07 10:35:00,29.18,29.21,29.12,29.12,44925.0,29.18,29.21,29.12,29.12,44925.0
2016-03-07 10:40:00,29.11,29.16,29.11,29.13,26916.0,29.11,29.16,29.11,29.13,26916.0
2016-03-07 10:45:00,29.13,29.15,29.08,29.09,40437.0,29.13,29.15,29.08,29.09,40437.0
2016-03-07 10:50:00,29.09,29.12,29.07,29.07,27993.0,29.09,29.12,29.07,29.07,27993.0
2016-03-07 10:55:00,29.07,29.13,29.05,29.13,27519.0,29.07,29.13,29.05,29.13,27519.0
2016-03-07 11:00:00,29.12,29.15,29.09,29.11,23340.0,29.12,29.15,29.09,29.11,23340.0
2016-03-07 11:05:00,29.12,29.14,29.11,29.12,17592.0,29.12,29.14,29.11,29.12,17592.0
2016-03-07 11:10:00,29.14,29.21,29.13,29.19,30990.0,29.14,29.21,29.13,29.19,30990.0
2016-03-07 11:15:00,29.19,29.19,29.16,29.17,24159.0,29.19,29.19,29.16,29.17,24159.0
2016-03-07 11:20:00,29.17,29.21,29.16,29.19,44070.0,29.17,29.21,29.16,29.19,44070.0
2016-03-07 11:25:00,29.17,29.19,29.16,29.18,41700.0,29.17,29.19,29.16,29.18,41700.0
2016-03-07 11:30:00,29.19,29.19,29.16,29.18,40527.0,29.19,29.19,29.16,29.18,40527.0
2016-03-07 11:35:00,29.18,29.27,29.18,29.24,32160.0,29.18,29.27,29.18,29.24,32160.0
2016-03-07 11:40:00,29.24,29.27,29.21,29.25,21933.0,29.24,29.27,29.21,29.25,21933.0
2016-03-07 11:45:00,29.25,29.27,29.22,29.22,59505.0,29.25,29.27,29.22,29.22,59505.0
2016-03-07 11:50:00,29.24,29.24,29.21,29.22,9900.0,29.24,29.24,29.21,29.22,9900.0
2016-03-07 11:55:00,29.23,29.25,29.16,29.16,29028.0,29.23,29.25,29.16,29.16,29028.0
2016-03-07 12:00:00,29.17,29.19,29.15,29.18,20490.0,29.17,29.19,29.15,29.18,20490.0
2016-03-07 12:05:00,29.18,29.19,29.14,29.19,54342.0,29.18,29.19,29.14,29.19,54342.0
2016-03-07 12:10:00,29.19,29.19,29.17,29.18,22662.0,29.19,29.19,29.17,29.18,22662.0
2016-03-07 12:15:00,29.18,29.23,29.17,29.2,16899.0,29.18,29.23,29.17,29.2,16899.0
2016-03-07 12:20:00,29.2,29.26,29.2,29.26,24609.0,29.2,29.26,29.2,29.26,24609.0
2016-03-07 12:25:00,29.25,29.28,29.23,29.26,19170.0,29.25,29.28,29.23,29.26,19170.0
2016-03-07 12:30:00,29.25,29.27,29.25,29.26,12870.0,29.25,29.27,29.25,29.26,12870.0
2016-03-07 12:35:00,29.27,29.29,29.26,29.27,14784.0,29.27,29.29,29.26,29.27,14784.0
2016-03-07 12:40:00,29.27,29.28,29.25,29.26,14559.0,29.27,29.28,29.25,29.26,14559.0
2016-03-07 12:45:00,29.28,29.3,29.26,29.27,16686.0,29.28,29.3,29.26,29.27,16686.0
2016-03-07 12:50:00,29.27,29.27,29.24,29.26,15954.0,29.27,29.27,29.24,29.26,15954.0
2016-03-07 12:55:00,29.25,29.3,29.24,29.29,17745.0,29.25,29.3,29.24,29.29,17745.0
2016-03-07 13:00:00,29.28,29.33,29.28,29.31,26772.0,29.28,29.33,29.28,29.31,26772.0
2016-03-07 13:05:00,29.32,29.33,29.29,29.33,21702.0,29.32,29.33,29.29,29.33,21702.0
2016-03-07 13:10:00,29.33,29.37,29.33,29.35,63390.0,29.33,29.37,29.33,29.35,63390.0
2016-03-07 13:15:00,29.35,29.36,29.31,29.31,25500.0,29.35,29.36,29.31,29.31,25500.0
2016-03-07 13:20:00,29.33,29.33,29.26,29.26,36081.0,29.33,29.33,29.26,29.26,36081.0
2016-03-07 13:25:00,29.26,29.32,29.25,29.27,25800.0,29.26,29.32,29.25,29.27,25800.0
2016-03-07 13:30:00,29.26,29.27,29.18,29.19,17145.0,29.26,29.27,29.18,29.19,17145.0
2016-03-07 13:35:00,29.19,29.19,29.15,29.16,17100.0,29.19,29.19,29.15,29.16,17100.0
2016-03-07 13:40:00,29.17,29.18,29.16,29.17,28563.0,29.17,29.18,29.16,29.17,28563.0
2016-03-07 13:45:00,29.18,29.2,29.17,29.2,19848.0,29.18,29.2,29.17,29.2,19848.0
2016-03-07 13:50:00,29.2,29.23,29.2,29.21,16260.0,29.2,29.23,29.2,29.21,16260.0
2016-03-07 13:55:00,29.2,29.22,29.18,29.22,47100.0,29.2,29.22,29.18,29.22,47100.0
2016-03-07 14:00:00,29.22,29.24,29.18,29.18,28302.0,29.22,29.24,29.18,29.18,28302.0
2016-03-07 14:05:00,29.18,29.19,29.15,29.15,38730.0,29.18,29.19,29.15,29.15,38730.0
2016-03-07 14:10:00,29.15,29.17,29.13,29.15,19413.0,29.15,29.17,29.13,29.15,19413.0
2016-03-07 14:15:00,29.15,29.15,29.08,29.08,11649.0,29.15,29.15,29.08,29.08,11649.0
2016-03-07 14:20:00,29.07,29.08,29.04,29.08,17700.0,29.07,29.08,29.04,29.08,17700.0
2016-03-07 14:25:00,29.07,29.13,29.05,29.09,67197.0,29.07,29.13,29.05,29.09,67197.0
2016-03-07 14:30:00,29.09,29.09,29.04,29.05,40050.0,29.09,29.09,29.04,29.05,40050.0
2016-03-07 14:35:00,29.05,29.05,28.99,29.01,53400.0,29.05,29.05,28.99,29.01,53400.0
2016-03-07 14:40:00,29.0,29.01,28.97,29.0,41733.0,29.0,29.01,28.97,29.0,41733.0
2016-03-07 14:45:00,29.01,29.06,29.0,29.03,22170.0,29.01,29.06,29.0,29.03,22170.0
2016-03-07 14:50:00,29.02,29.09,29.02,29.04,71367.0,29.02,29.09,29.02,29.04,71367.0
2016-03-07 14:55:00,29.04,29.06,29.03,29.04,24702.0,29.04,29.06,29.03,29.04,24702.0
2016-03-07 15:00:00,29.05,29.05,29.0,29.0,11976.0,29.05,29.05,29.0,29.0,11976.0
2016-03-07 15:05:00,29.0,29.02,28.98,28.98,31671.0,29.0,29.02,28.98,28.98,31671.0
2016-03-07 15:10:00,28.99,29.0,28.96,28.96,33708.0,28.99,29.0,28.96,28.96,33708.0
2016-03-07 15:15:00,28.98,29.01,28.96,29.0,60375.0,28.98,29.01,28.96,29.0,60375.0
2016-03-07 15:20:00,28.99,29.0,28.97,29.0,20940.0,28.99,29.0,28.97,29.0,20940.0
2016-03-07 15:25:00,29.0,29.0,28.98,29.0,22473.0,29.0,29.0,28.98,29.0,22473.0
2016-03-07 15:30:00,29.0,29.07,29.0,29.05,43593.0,29.0,29.07,29.0,29.05,43593.0
2016-03-07 15:35:00,29.05,29.13,29.05,29.12,64980.0,29.05,29.13,29.05,29.12,64980.0
2016-03-07 15:40:00,29.12,29.16,29.12,29.14,68040.0,29.12,29.16,29.12,29.14,68040.0
2016-03-07 15:45:00,29.13,29.14,29.03,29.03,105441.0,29.13,29.14,29.03,29.03,105441.0
2016-03-07 15:50:00,29.04,29.07,29.04,29.04,103860.0,29.04,29.07,29.04,29.04,103860.0
2016-03-07 15:55:00,29.04,29.08,29.0,29.08,205857.0,29.04,29.08,29.0,29.08,205857.0
2016-03-08 09:30:00,28.98,29.04,28.84,28.98,85683.0,28.98,29.04,28.84,28.98,85683.0
2016-03-08 09:35:00,28.98,29.0,28.92,28.93,71406.0,28.98,29.0,28.92,28.93,71406.0
2016-03-08 09:40:00,28.94,29.0,28.83,28.88,254010.0,28.94,29.0,28.83,28.88,254010.0
2016-03-08 09:45:00,28.87,28.97,28.83,28.9,42957.0,28.87,28.97,28.83,28.9,42957.0
2016-03-08 09:50:00,28.93,28.94,28.88,28.93,32190.0,28.93,28.94,28.88,28.93,32190.0
2016-03-08 09:55:00,28.92,28.94,28.88,28.88,57567.0,28.92,28.94,28.88,28.88,57567.0
2016-03-08 10:00:00,28.91,28.93,28.86,28.9,50454.0,28.91,28.93,28.86,28.9,50454.0
2016-03-08 10:05:00,28.91,28.92,28.81,28.85,77133.0,28.91,28.92,28.81,28.85,77133.0
2016-03-08 10:10:00,28.84,28.87,28.79,28.82,45885.0,28.84,28.87,28.79,28.82,45885.0
2016-03-08 10:15:00,28.81,28.85,28.8,28.82,25518.0,28.81,28.85,28.8,28.82,25518.0
2016-03-08 10:20:00,28.81,28.88,28.79,28.82,26994.0,28.81,28.88,28.79,28.82,26994.0
2016-03-08 10:25:00,28.81,28.85,28.79,28.82,42234.0,28.81,28.85,28.79,28.82,42234.0
2016-03-08 10:30:00,28.82,28.82,28.75,28.76,43377.0,28.82,28.82,28.75,28.76,43377.0
2016-03-08 10:35:00,28.75,28.77,28.69,28.71,47406.0,28.75,28.77,28.69,28.71,47406.0
2016-03-08 10:40:00,28.71,28.72,28.67,28.7,45993.0,28.71,28.72,28.67,28.7,45993.0
2016-03-08 10:45:00,28.68,28.75,28.68,28.7,32772.0,28.68,28.75,28.68,28.7,32772.0
2016-03-08 10:50:00,28.7,28.73,28.69,28.72,38370.0,28.7,28.73,28.69,28.72,38370.0
2016-03-08 10:55:00,28.73,28.82,28.71,28.82,36243.0,28.73,28.82,28.71,28.82,36243.0
2016-03-08 11:00:00,28.83,28.85,28.81,28.83,19497.0,28.83,28.85,28.81,28.83,19497.0
2016-03-08 11:05:00,28.83,28.83,28.77,28.79,39432.0,28.83,28.83,28.77,28.79,39432.0
2016-03-08 11:10:00,28.79,28.79,28.69,28.69,105156.0,28.79,28.79,28.69,28.69,105156.0
2016-03-08 11:15:00,28.69,28.74,28.69,28.7,42495.0,28.69,28.74,28.69,28.7,42495.0
2016-03-08 11:20:00,28.7,28.7,28.65,28.66,78555.0,28.7,28.7,28.65,28.66,78555.0
2016-03-08 11:25:00,28.67,28.68,28.64,28.66,52053.0,28.67,28.68,28.64,28.66,52053.0
2016-03-08 11:30:00,28.66,28.66,28.63,28.64,35232.0,28.66,28.66,28.63,28.64,35232.0
2016-03-08 11:35:00,28.64,28.66,28.63,28.64,38100.0,28.64,28.66,28.63,28.64,38100.0
2016-03-08 11:40:00,28.64,28.65,28.61,28.62,65127.0,28.64,28.65,28.61,28.62,65127.0
2016-03-08 11:45:00,28.62,28.64,28.58,28.59,127863.0,28.62,28.64,28.58,28.59,127863.0
2016-03-08 11:50:00,28.59,28.69,28.59,28.67,51366.0,28.59,28.69,28.59,28.67,51366.0
2016-03-08 11:55:00,28.67,28.69,28.63,28.63,30114.0,28.67,28.69,28.63,28.63,30114.0
2016-03-08 12:00:00,28.63,28.65,28.59,28.6,48414.0,28.63,28.65,28.59,28.6,48414.0
2016-03-08 12:05:00,28.6,28.63,28.6,28.61,38976.0,28.6,28.63,28.6,28.61,38976.0
2016-03-08 12:10:00,28.62,28.63,28.6,28.6,31767.0,28.62,28.63,28.6,28.6,31767.0
2016-03-08 12:15:00,28.6,28.65,28.6,28.65,22200.0,28.6,28.65,28.6,28.65,22200.0
2016-03-08 12:20:00,28.65,28.69,28.65,28.68,27648.0,28.65,28.69,28.65,28.68,27648.0
2016-03-08 12:25:00,28.68,28.69,28.67,28.67,27027.0,28.68,28.69,28.67,28.67,27027.0
2016-03-08 12:30:00,28.67,28.68,28.53,28.55,307791.0,28.67,28.68,28.53,28.55,307791.0
2016-03-08 12:35:00,28.56,28.57,28.52,28.53,112347.0,28.56,28.57,28.52,28.53,112347.0
2016-03-08 12:40:00,28.53,28.6,28.52,28.58,34506.0,28.53,28.6,28.52,28.58,34506.0
2016-03-08 12:45:00,28.58,28.58,28.53,28.54,42342.0,28.58,28.58,28.53,28.54,42342.0
2016-03-08 12:50:00,28.54,28.55,28.52,28.55,25593.0,28.54,28.55,28.52,28.55,25593.0
2016-03-08 12:55:00,28.55,28.59,28.54,28.55,57381.0,28.55,28.59,28.54,28.55,57381.0
2016-03-08 13:00:00,28.55,28.58,28.54,28.58,39270.0,28.55,28.58,28.54,28.58,39270.0
2016-03-08 13:05:00,28.58,28.59,28.55,28.56,47721.0,28.58,28.59,28.55,28.56,47721.0
2016-03-08 13:10:00,28.56,28.57,28.5,28.5,116919.0,28.56,28.57,28.5,28.5,116919.0
2016-03-08 13:15:00,28.5,28.55,28.49,28.55,59376.0,28.5,28.55,28.49,28.55,59376.0
2016-03-08 13:20:00,28.56,28.58,28.54,28.58,39966.0,28.56,28.58,28.54,28.58,39966.0
2016-03-08 13:25:00,28.58,28.58,28.54,28.57,57120.0,28.58,28.58,28.54,28.57,57120.0
2016-03-08 13:30:00,28.58,28.65,28.58,28.63,34095.0,28.58,28.65,28.58,28.63,34095.0
2016-03-08 13:35:00,28.62,28.62,28.6,28.61,63840.0,28.62,28.62,28.6,28.61,63840.0
2016-03-08 13:40:00,28.61,28.61,28.51,28.52,54018.0,28.61,28.61,28.51,28.52,54018.0
2016-03-08 13:45:00,28.52,28.54,28.5,28.5,21666.0,28.52,28.54,28.5,28.5,21666.0
2016-03-08 13:50:00,28.51,28.52,28.5,28.51,23061.0,28.51,28.52,28.5,28.51,23061.0
2016-03-08 13:55:00,28.51,28.56,28.51,28.55,21111.0,28.51,28.56,28.51,28.55,21111.0
2016-03-08 14:00:00,28.55,28.56,28.48,28.49,74280.0,28.55,28.56,28.48,28.49,74280.0
2016-03-08 14:05:00,28.49,28.54,28.48,28.53,54687.0,28.49,28.54,28.48,28.53,54687.0
2016-03-08 14:10:00,28.53,28.58,28.53,28.58,29139.0,28.53,28.58,28.53,28.58,29139.0
2016-03-08 14:15:00,28.58,28.58,28.53,28.56,27963.0,28.58,28.58,28.53,28.56,27963.0
2016-03-08 14:20:00,28.56,28.57,28.51,28.51,35118.0,28.56,28.57,28.51,28.51,35118.0
2016-03-08 14:25:00,28.51,28.52,28.44,28.47,70158.0,28.51,28.52,28.44,28.47,70158.0
2016-03-08 14:30:00,28.49,28.52,28.48,28.52,36753.0,28.49,28.52,28.48,28.52,36753.0
2016-03-08 14:35:00,28.52,28.53,28.44,28.45,63834.0,28.52,28.53,28.44,28.45,63834.0
2016-03-08 14:40:00,28.44,28.44,28.39,28.42,67224.0,28.44,28.44,28.39,28.42,67224.0
2016-03-08 14:45:00,28.42,28.45,28.4,28.41,29841.0,28.42,28.45,28.4,28.41,29841.0
2016-03-08 14:50:00,28.41,28.41,28.38,28.4,59517.0,28.41,28.41,28.38,28.4,59517.0
2016-03-08 14:55:00,28.4,28.41,28.38,28.39,114816.0,28.4,28.41,28.38,28.39,114816.0
2016-03-08 15:00:00,28.39,28.43,28.38,28.42,64623.0,28.39,28.43,28.38,28.42,64623.0
2016-03-08 15:05:00,28.43,28.44,28.4,28.41,56226.0,28.43,28.44,28.4,28.41,56226.0
2016-03-08 15:10:00,28.42,28.45,28.41,28.43,45033.0,28.42,28.45,28.41,28.43,45033.0
2016-03-08 15:15:00,28.43,28.44,28.4,28.41,61875.0,28.43,28.44,28.4,28.41,61875.0
2016-03-08 15:20:00,28.41,28.44,28.4,28.44,51582.0,28.41,28.44,28.4,28.44,51582.0
2016-03-08 15:25:00,28.44,28.45,28.39,28.39,79542.0,28.44,28.45,28.39,28.39,79542.0
2016-03-08 15:30:00,28.39,28.44,28.39,28.42,90417.0,28.39,28.44,28.39,28.42,90417.0
2016-03-08 15:35:00,28.42,28.43,28.4,28.41,83886.0,28.42,28.43,28.4,28.41,83886.0
2016-03-08 15:40:00,28.41,28.45,28.4,28.43,137916.0,28.41,28.45,28.4,28.43,137916.0
2016-03-08 15:45:00,28.43,28.46,28.41,28.43,131031.0,28.43,28.46,28.41,28.43,131031.0
2016-03-08 15:50:00,28.43,28.43,28.36,28.37,162510.0,28.43,28.43,28.36,28.37,162510.0
2016-03-08 15:55:00,28.37,28.4,28.34,28.38,437922.0,28.37,28.4,28.34,28.38,437922.0
2016-03-09 09:30:00,28.44,28.55,28.4,28.51,152079.0,28.44,28.55,28.4,28.51,152079.0
2016-03-09 09:35:00,28.53,28.66,28.4,28.63,75471.0,28.53,28.66,28.4,28.63,75471.0
2016-03-09 09:40:00,28.62,28.62,28.4,28.53,66954.0,28.62,28.62,28.4,28.53,66954.0
2016-03-09 09:45:00,28.53,28.6,28.51,28.58,56349.0,28.53,28.6,28.51,28.58,56349.0
2016-03-09 09:50:00,28.57,28.66,28.55,28.66,53550.0,28.57,28.66,28.55,28.66,53550.0
2016-03-09 09:55:00,28.67,28.73,28.67,28.7,55755.0,28.67,28.73,28.67,28.7,55755.0
2016-03-09 10:00:00,28.7,28.73,28.63,28.63,78093.0,28.7,28.73,28.63,28.63,78093.0
2016-03-09 10:05:00,28.63,28.67,28.56,28.57,31692.0,28.63,28.67,28.56,28.57,31692.0
2016-03-09 10:10:00,28.55,28.58,28.52,28.57,27696.0,28.55,28.58,28.52,28.57,27696.0
2016-03-09 10:15:00,28.57,28.65,28.57,28.6,149733.0,28.57,28.65,28.57,28.6,149733.0
2016-03-09 10:20:00,28.61,28.66,28.6,28.63,50640.0,28.61,28.66,28.6,28.63,50640.0
2016-03-09 10:25:00,28.62,28.66,28.62,28.63,36741.0,28.62,28.66,28.62,28.63,36741.0
2016-03-09 10:30:00,28.64,28.68,28.62,28.66,24228.0,28.64,28.68,28.62,28.66,24228.0
2016-03-09 10:35:00,28.66,28.78,28.63,28.73,59127.0,28.66,28.78,28.63,28.73,59127.0
2016-03-09 10:40:00,28.73,28.73,28.65,28.68,41649.0,28.73,28.73,28.65,28.68,41649.0
2016-03-09 10:45:00,28.69,28.69,28.63,28.64,66105.0,28.69,28.69,28.63,28.64,66105.0
2016-03-09 10:50:00,28.64,28.64,28.43,28.48,41550.0,28.64,28.64,28.43,28.48,41550.0
2016-03-09 10:55:00,28.45,28.48,28.43,28.43,22692.0,28.45,28.48,28.43,28.43,22692.0
2016-03-09 11:00:00,28.42,28.44,28.4,28.41,39237.0,28.42,28.44,28.4,28.41,39237.0
2016-03-09 11:05:00,28.42,28.43,28.4,28.41,17859.0,28.42,28.43,28.4,28.41,17859.0
2016-03-09 11:10:00,28.42,28.43,28.4,28.43,17853.0,28.42,28.43,28.4,28.43,17853.0
2016-03-09 11:15:00,28.43,28.43,28.4,28.42,29376.0,28.43,28.43,28.4,28.42,29376.0
2016-03-09 11:20:00,28.42,28.42,28.35,28.37,14466.0,28.42,28.42,28.35,28.37,14466.0
2016-03-09 11:25:00,28.39,28.41,28.38,28.38,16656.0,28.39,28.41,28.38,28.38,16656.0
2016-03-09 11:30:00,28.38,28.42,28.38,28.4,52935.0,28.38,28.42,28.38,28.4,52935.0
2016-03-09 11:35:00,28.4,28.41,28.36,28.39,17298.0,28.4,28.41,28.36,28.39,17298.0
2016-03-09 11:40:00,28.38,28.41,28.37,28.41,18954.0,28.38,28.41,28.37,28.41,18954.0
2016-03-09 11:45:00,28.42,28.42,28.37,28.38,24900.0,28.42,28.42,28.37,28.38,24900.0
2016-03-09 11:50:00,28.37,28.39,28.36,28.39,24975.0,28.37,28.39,28.36,28.39,24975.0
2016-03-09 11:55:00,28.38,28.46,28.38,28.46,38943.0,28.38,28.46,28.38,28.46,38943.0
2016-03-09 12:00:00,28.46,28.5,28.45,28.48,40362.0,28.46,28.5,28.45,28.48,40362.0
2016-03-09 12:05:00,28.49,28.53,28.47,28.51,42108.0,28.49,28.53,28.47,28.51,42108.0
2016-03-09 12:10:00,28.5,28.52,28.48,28.48,29598.0,28.5,28.52,28.48,28.48,29598.0
2016-03-09 12:15:00,28.49,28.5,28.47,28.49,55962.0,28.49,28.5,28.47,28.49,55962.0
2016-03-09 12:20:00,28.47,28.55,28.47,28.55,22176.0,28.47,28.55,28.47,28.55,22176.0
2016-03-09 12:25:00,28.55,28.55,28.48,28.48,28764.0,28.55,28.55,28.48,28.48,28764.0
2016-03-09 12:30:00,28.49,28.49,28.44,28.44,24093.0,28.49,28.49,28.44,28.44,24093.0
2016-03-09 12:35:00,28.44,28.44,28.37,28.39,29022.0,28.44,28.44,28.37,28.39,29022.0
2016-03-09 12:40:00,28.4,28.43,28.39,28.39,25455.0,28.4,28.43,28.39,28.39,25455.0
2016-03-09 12:45:00,28.38,28.39,28.34,28.34,16560.0,28.38,28.39,28.34,28.34,16560.0
2016-03-09 12:50:00,28.35,28.35,28.22,28.34,171048.0,28.35,28.35,28.22,28.34,171048.0
2016-03-09 12:55:00,28.35,28.38,28.34,28.38,11310.0,28.35,28.38,28.34,28.38,11310.0
2016-03-09 13:00:00,28.37,28.41,28.36,28.4,23793.0,28.37,28.41,28.36,28.4,23793.0
2016-03-09 13:05:00,28.4,28.43,28.4,28.4,11796.0,28.4,28.43,28.4,28.4,11796.0
2016-03-09 13:10:00,28.41,28.47,28.41,28.46,14496.0,28.41,28.47,28.41,28.46,14496.0
2016-03-09 13:15:00,28.45,28.48,28.44,28.46,34533.0,28.45,28.48,28.44,28.46,34533.0
2016-03-09 13:20:00,28.46,28.46,28.42,28.44,23616.0,28.46,28.46,28.42,28.44,23616.0
2016-03-09 13:25:00,28.45,28.47,28.45,28.45,13200.0,28.45,28.47,28.45,28.45,13200.0
2016-03-09 13:30:00,28.47,28.48,28.44,28.46,20460.0,28.47,28.48,28.44,28.46,20460.0
2016-03-09 13:35:00,28.47,28.49,28.46,28.47,18165.0,28.47,28.49,28.46,28.47,18165.0
2016-03-09 13:40:00,28.47,28.47,28.43,28.45,14520.0,28.47,28.47,28.43,28.45,14520.0
2016-03-09 13:45:00,28.45,28.5,28.45,28.5,13197.0,28.45,28.5,28.45,28.5,13197.0
2016-03-09 13:50:00,28.51,28.53,28.51,28.53,10950.0,28.51,28.53,28.51,28.53,10950.0
2016-03-09 13:55:00,28.54,28.55,28.52,28.53,24126.0,28.54,28.55,28.52,28.53,24126.0
2016-03-09 14:00:00,28.53,28.55,28.53,28.53,21348.0,28.53,28.55,28.53,28.53,21348.0
2016-03-09 14:05:00,28.53,28.55,28.52,28.55,21501.0,28.53,28.55,28.52,28.55,21501.0
2016-03-09 14:10:00,28.54,28.54,28.49,28.49,18501.0,28.54,28.54,28.49,28.49,18501.0
2016-03-09 14:15:00,28.5,28.52,28.5,28.51,13542.0,28.5,28.52,28.5,28.51,13542.0
2016-03-09 14:20:00,28.5,28.51,28.48,28.51,18675.0,28.5,28.51,28.48,28.51,18675.0
2016-03-09 14:25:00,28.52,28.55,28.51,28.54,37290.0,28.52,28.55,28.51,28.54,37290.0
2016-03-09 14:30:00,28.53,28.54,28.5,28.5,21690.0,28.53,28.54,28.5,28.5,21690.0
2016-03-09 14:35:00,28.5,28.55,28.5,28.55,24684.0,28.5,28.55,28.5,28.55,24684.0
2016-03-09 14:40:00,28.55,28.57,28.55,28.56,20157.0,28.55,28.57,28.55,28.56,20157.0
2016-03-09 14:45:00,28.56,28.61,28.55,28.59,45567.0,28.56,28.61,28.55,28.59,45567.0
2016-03-09 14:50:00,28.6,28.62,28.55,28.57,60105.0,28.6,28.62,28.55,28.57,60105.0
2016-03-09 14:55:00,28.57,28.57,28.53,28.54,42978.0,28.57,28.57,28.53,28.54,42978.0
2016-03-09 15:00:00,28.54,28.56,28.52,28.52,30258.0,28.54,28.56,28.52,28.52,30258.0
2016-03-09 15:05:00,28.51,28.52,28.48,28.48,55728.0,28.51,28.52,28.48,28.48,55728.0
2016-03-09 15:10:00,28.48,28.49,28.46,28.49,12024.0,28.48,28.49,28.46,28.49,12024.0
2016-03-09 15:15:00,28.49,28.51,28.48,28.49,31356.0,28.49,28.51,28.48,28.49,31356.0
2016-03-09 15:20:00,28.49,28.49,28.45,28.48,26652.0,28.49,28.49,28.45,28.48,26652.0
2016-03-09 15:25:00,28.48,28.55,28.47,28.55,44538.0,28.48,28.55,28.47,28.55,44538.0
2016-03-09 15:30:00,28.54,28.57,28.52,28.54,51696.0,28.54,28.57,28.52,28.54,51696.0
2016-03-09 15:35:00,28.54,28.56,28.53,28.53,56421.0,28.54,28.56,28.53,28.53,56421.0
2016-03-09 15:40:00,28.53,28.55,28.49,28.54,51627.0,28.53,28.55,28.49,28.54,51627.0
2016-03-09 15:45:00,28.54,28.57,28.53,28.54,139020.0,28.54,28.57,28.53,28.54,139020.0
2016-03-09 15:50:00,28.55,28.55,28.5,28.51,104283.0,28.55,28.55,28.5,28.51,104283.0
2016-03-09 15:55:00,28.52,28.58,28.51,28.58,258588.0,28.52,28.58,28.51,28.58,258588.0
2016-03-10 09:30:00,28.7,28.82,28.59,28.74,48531.0,28.7,28.82,28.59,28.74,48531.0
2016-03-10 09:35:00,28.76,28.84,28.71,28.81,24483.0,28.76,28.84,28.71,28.81,24483.0
2016-03-10 09:40:00,28.84,28.86,28.77,28.81,26043.0,28.84,28.86,28.77,28.81,26043.0
2016-03-10 09:45:00,28.79,28.88,28.79,28.86,31464.0,28.79,28.88,28.79,28.86,31464.0
2016-03-10 09:50:00,28.85,28.87,28.79,28.8,41022.0,28.85,28.87,28.79,28.8,41022.0
2016-03-10 09:55:00,28.81,28.92,28.79,28.89,67962.0,28.81,28.92,28.79,28.89,67962.0
2016-03-10 10:00:00,28.9,28.99,28.9,28.98,25497.0,28.9,28.99,28.9,28.98,25497.0
2016-03-10 10:05:00,28.96,28.97,28.85,28.85,39291.0,28.96,28.97,28.85,28.85,39291.0
2016-03-10 10:10:00,28.85,28.95,28.81,28.92,66966.0,28.85,28.95,28.81,28.92,66966.0
2016-03-10 10:15:00,28.93,29.0,28.9,28.9,90960.0,28.93,29.0,28.9,28.9,90960.0
2016-03-10 10:20:00,28.9,28.94,28.88,28.89,88461.0,28.9,28.94,28.88,28.89,88461.0
2016-03-10 10:25:00,28.89,28.91,28.87,28.87,11100.0,28.89,28.91,28.87,28.87,11100.0
2016-03-10 10:30:00,28.87,28.87,28.69,28.7,17958.0,28.87,28.87,28.69,28.7,17958.0
2016-03-10 10:35:00,28.69,28.77,28.69,28.73,61497.0,28.69,28.77,28.69,28.73,61497.0
2016-03-10 10:40:00,28.72,28.82,28.7,28.82,43107.0,28.72,28.82,28.7,28.82,43107.0
2016-03-10 10:45:00,28.82,28.86,28.76,28.76,16800.0,28.82,28.86,28.76,28.76,16800.0
2016-03-10 10:50:00,28.76,28.8,28.76,28.8,27150.0,28.76,28.8,28.76,28.8,27150.0
2016-03-10 10:55:00,28.79,28.79,28.67,28.67,18915.0,28.79,28.79,28.67,28.67,18915.0
2016-03-10 11:00:00,28.67,28.69,28.64,28.66,35157.0,28.67,28.69,28.64,28.66,35157.0
2016-03-10 11:05:00,28.67,28.78,28.66,28.76,20967.0,28.67,28.78,28.66,28.76,20967.0
2016-03-10 11:10:00,28.76,28.77,28.71,28.75,36825.0,28.76,28.77,28.71,28.75,36825.0
2016-03-10 11:15:00,28.76,28.76,28.69,28.69,26238.0,28.76,28.76,28.69,28.69,26238.0
2016-03-10 11:20:00,28.67,28.69,28.64,28.68,39123.0,28.67,28.69,28.64,28.68,39123.0
2016-03-10 11:25:00,28.69,28.73,28.66,28.72,37800.0,28.69,28.73,28.66,28.72,37800.0
2016-03-10 11:30:00,28.71,28.75,28.67,28.71,43863.0,28.71,28.75,28.67,28.71,43863.0
2016-03-10 11:35:00,28.71,28.79,28.68,28.76,31128.0,28.71,28.79,28.68,28.76,31128.0
2016-03-10 11:40:00,28.75,28.86,28.74,28.83,56316.0,28.75,28.86,28.74,28.83,56316.0
2016-03-10 11:45:00,28.83,28.87,28.8,28.84,33270.0,28.83,28.87,28.8,28.84,33270.0
2016-03-10 11:50:00,28.85,28.85,28.78,28.79,16977.0,28.85,28.85,28.78,28.79,16977.0
2016-03-10 11:55:00,28.79,28.85,28.78,28.8,15588.0,28.79,28.85,28.78,28.8,15588.0
2016-03-10 12:00:00,28.79,28.92,28.79,28.87,105582.0,28.79,28.92,28.79,28.87,105582.0
2016-03-10 12:05:00,28.87,28.91,28.84,28.86,79191.0,28.87,28.91,28.84,28.86,79191.0
2016-03-10 12:10:00,28.86,28.91,28.82,28.86,114426.0,28.86,28.91,28.82,28.86,114426.0
2016-03-10 12:15:00,28.85,28.87,28.83,28.84,17478.0,28.85,28.87,28.83,28.84,17478.0
2016-03-10 12:20:00,28.84,28.85,28.77,28.79,16086.0,28.84,28.85,28.77,28.79,16086.0
2016-03-10 12:25:00,28.8,28.82,28.76,28.76,24573.0,28.8,28.82,28.76,28.76,24573.0
2016-03-10 12:30:00,28.76,28.77,28.72,28.74,21600.0,28.76,28.77,28.72,28.74,21600.0
2016-03-10 12:35:00,28.72,28.72,28.61,28.62,17139.0,28.72,28.72,28.61,28.62,17139.0
2016-03-10 12:40:00,28.63,28.66,28.61,28.61,17673.0,28.63,28.66,28.61,28.61,17673.0
2016-03-10 12:45:00,28.62,28.68,28.62,28.65,27288.0,28.62,28.68,28.62,28.65,27288.0
2016-03-10 12:50:00,28.64,28.71,28.64,28.67,12555.0,28.64,28.71,28.64,28.67,12555.0
2016-03-10 12:55:00,28.66,28.69,28.64,28.67,27594.0,28.66,28.69,28.64,28.67,27594.0
2016-03-10 13:00:00,28.67,28.7,28.64,28.65,25002.0,28.67,28.7,28.64,28.65,25002.0
2016-03-10 13:05:00,28.65,28.67,28.6,28.6,13950.0,28.65,28.67,28.6,28.6,13950.0
2016-03-10 13:10:00,28.6,28.63,28.55,28.57,29430.0,28.6,28.63,28.55,28.57,29430.0
2016-03-10 13:15:00,28.59,28.64,28.59,28.6,10785.0,28.59,28.64,28.59,28.6,10785.0
2016-03-10 13:20:00,28.61,28.64,28.6,28.64,19431.0,28.61,28.64,28.6,28.64,19431.0
2016-03-10 13:25:00,28.64,28.73,28.63,28.71,31146.0,28.64,28.73,28.63,28.71,31146.0
2016-03-10 13:30:00,28.71,28.74,28.68,28.73,15957.0,28.71,28.74,28.68,28.73,15957.0
2016-03-10 13:35:00,28.72,28.72,28.66,28.69,17823.0,28.72,28.72,28.66,28.69,17823.0
2016-03-10 13:40:00,28.7,28.72,28.65,28.71,20583.0,28.7,28.72,28.65,28.71,20583.0
2016-03-10 13:45:00,28.73,28.74,28.67,28.67,21150.0,28.73,28.74,28.67,28.67,21150.0
2016-03-10 13:50:00,28.67,28.73,28.67,28.71,19644.0,28.67,28.73,28.67,28.71,19644.0
2016-03-10 13:55:00,28.7,28.71,28.65,28.65,11259.0,28.7,28.71,28.65,28.65,11259.0
2016-03-10 14:00:00,28.66,28.72,28.65,28.72,10080.0,28.66,28.72,28.65,28.72,10080.0
2016-03-10 14:05:00,28.72,28.73,28.66,28.66,17754.0,28.72,28.73,28.66,28.66,17754.0
2016-03-10 14:10:00,28.67,28.7,28.66,28.7,10335.0,28.67,28.7,28.66,28.7,10335.0
2016-03-10 14:15:00,28.69,28.76,28.69,28.76,22203.0,28.69,28.76,28.69,28.76,22203.0
2016-03-10 14:20:00,28.75,28.79,28.74,28.79,22863.0,28.75,28.79,28.74,28.79,22863.0
2016-03-10 14:25:00,28.79,28.79,28.74,28.77,36555.0,28.79,28.79,28.74,28.77,36555.0
2016-03-10 14:30:00,28.77,28.79,28.76,28.77,11643.0,28.77,28.79,28.76,28.77,11643.0
2016-03-10 14:35:00,28.78,28.78,28.73,28.75,21435.0,28.78,28.78,28.73,28.75,21435.0
2016-03-10 14:40:00,28.75,28.85,28.75,28.85,23883.0,28.75,28.85,28.75,28.85,23883.0
2016-03-10 14:45:00,28.84,28.9,28.82,28.87,25080.0,28.84,28.9,28.82,28.87,25080.0
2016-03-10 14:50:00,28.87,28.9,28.86,28.86,19266.0,28.87,28.9,28.86,28.86,19266.0
2016-03-10 14:55:00,28.85,28.87,28.83,28.84,21462.0,28.85,28.87,28.83,28.84,21462.0
2016-03-10 15:00:00,28.83,28.86,28.77,28.78,45570.0,28.83,28.86,28.77,28.78,45570.0
2016-03-10 15:05:00,28.77,28.79,28.75,28.79,11253.0,28.77,28.79,28.75,28.79,11253.0
2016-03-10 15:10:00,28.78,28.81,28.76,28.81,15828.0,28.78,28.81,28.76,28.81,15828.0
2016-03-10 15:15:00,28.8,28.85,28.8,28.82,19881.0,28.8,28.85,28.8,28.82,19881.0
2016-03-10 15:20:00,28.82,28.82,28.74,28.76,30333.0,28.82,28.82,28.74,28.76,30333.0
2016-03-10 15:25:00,28.76,28.89,28.76,28.87,45372.0,28.76,28.89,28.76,28.87,45372.0
2016-03-10 15:30:00,28.86,28.88,28.85,28.87,54414.0,28.86,28.88,28.85,28.87,54414.0
2016-03-10 15:35:00,28.86,28.86,28.83,28.84,73461.0,28.86,28.86,28.83,28.84,73461.0
2016-03-10 15:40:00,28.84,28.85,28.81,28.82,62337.0,28.84,28.85,28.81,28.82,62337.0
2016-03-10 15:45:00,28.82,28.83,28.79,28.79,46806.0,28.82,28.83,28.79,28.79,46806.0
2016-03-10 15:50:00,28.79,28.82,28.78,28.81,78660.0,28.79,28.82,28.78,28.81,78660.0
2016-03-10 15:55:00,28.81,28.84,28.77,28.83,200418.0,28.81,28.84,28.77,28.83,200418.0
2016-03-11 09:30:00,28.95,29.08,28.89,28.94,68457.0,28.95,29.08,28.89,28.94,68457.0
2016-03-11 09:35:00,28.98,29.09,28.92,29.0,51003.0,28.98,29.09,28.92,29.0,51003.0
2016-03-11 09:40:00,29.0,29.04,28.94,28.97,28767.0,29.0,29.04,28.94,28.97,28767.0
2016-03-11 09:45:00,28.99,29.06,28.96,29.04,16569.0,28.99,29.06,28.96,29.04,16569.0
2016-03-11 09:50:00,29.04,29.06,28.98,29.04,27123.0,29.04,29.06,28.98,29.04,27123.0
2016-03-11 09:55:00,29.03,29.05,29.0,29.0,22002.0,29.03,29.05,29.0,29.0,22002.0
2016-03-11 10:00:00,28.99,29.03,28.94,28.97,42312.0,28.99,29.03,28.94,28.97,42312.0
2016-03-11 10:05:00,28.96,28.97,28.91,28.91,19371.0,28.96,28.97,28.91,28.91,19371.0
2016-03-11 10:10:00,28.91,28.98,28.91,28.96,21720.0,28.91,28.98,28.91,28.96,21720.0
2016-03-11 10:15:00,28.97,29.05,28.96,29.04,23166.0,28.97,29.05,28.96,29.04,23166.0
2016-03-11 10:20:00,29.03,29.03,28.97,29.02,41076.0,29.03,29.03,28.97,29.02,41076.0
2016-03-11 10:25:00,29.02,29.04,29.0,29.02,23250.0,29.02,29.04,29.0,29.02,23250.0
2016-03-11 10:30:00,29.03,29.14,29.03,29.14,40509.0,29.03,29.14,29.03,29.14,40509.0
2016-03-11 10:35:00,29.15,29.21,29.15,29.21,27690.0,29.15,29.21,29.15,29.21,27690.0
2016-03-11 10:40:00,29.22,29.26,29.22,29.24,10581.0,29.22,29.26,29.22,29.24,10581.0
2016-03-11 10:45:00,29.22,29.25,29.2,29.24,52902.0,29.22,29.25,29.2,29.24,52902.0
2016-03-11 10:50:00,29.24,29.29,29.23,29.24,50601.0,29.24,29.29,29.23,29.24,50601.0
2016-03-11 10:55:00,29.23,29.23,29.13,29.13,46059.0,29.23,29.23,29.13,29.13,46059.0
2016-03-11 11:00:00,29.13,29.14,29.12,29.14,48489.0,29.13,29.14,29.12,29.14,48489.0
2016-03-11 11:05:00,29.14,29.14,29.1,29.1,27501.0,29.14,29.14,29.1,29.1,27501.0
2016-03-11 11:10:00,29.1,29.15,29.06,29.14,66948.0,29.1,29.15,29.06,29.14,66948.0
2016-03-11 11:15:00,29.15,29.22,29.14,29.22,18855.0,29.15,29.22,29.14,29.22,18855.0
2016-03-11 11:20:00,29.22,29.26,29.22,29.26,14139.0,29.22,29.26,29.22,29.26,14139.0
2016-03-11 11:25:00,29.27,29.28,29.26,29.28,9834.0,29.27,29.28,29.26,29.28,9834.0
2016-03-11 11:30:00,29.26,29.29,29.22,29.23,30327.0,29.26,29.29,29.22,29.23,30327.0
2016-03-11 11:35:00,29.23,29.25,29.21,29.25,30858.0,29.23,29.25,29.21,29.25,30858.0
2016-03-11 11:40:00,29.24,29.24,29.19,29.19,20862.0,29.24,29.24,29.19,29.19,20862.0
2016-03-11 11:45:00,29.19,29.19,29.14,29.14,37428.0,29.19,29.19,29.14,29.14,37428.0
2016-03-11 11:50:00,29.14,29.17,29.11,29.15,33033.0,29.14,29.17,29.11,29.15,33033.0
2016-03-11 11:55:00,29.16,29.2,29.15,29.18,52527.0,29.16,29.2,29.15,29.18,52527.0
2016-03-11 12:00:00,29.19,29.24,29.19,29.23,372075.0,29.19,29.24,29.19,29.23,372075.0
2016-03-11 12:05:00,29.24,29.26,29.21,29.21,28155.0,29.24,29.26,29.21,29.21,28155.0
2016-03-11 12:10:00,29.22,29.22,29.15,29.15,19380.0,29.22,29.22,29.15,29.15,19380.0
2016-03-11 12:15:00,29.15,29.18,29.13,29.18,16566.0,29.15,29.18,29.13,29.18,16566.0
2016-03-11 12:20:00,29.18,29.22,29.17,29.17,18768.0,29.18,29.22,29.17,29.17,18768.0
2016-03-11 12:25:00,29.18,29.19,29.13,29.16,43695.0,29.18,29.19,29.13,29.16,43695.0
2016-03-11 12:30:00,29.17,29.18,29.14,29.15,15480.0,29.17,29.18,29.14,29.15,15480.0
2016-03-11 12:35:00,29.15,29.17,29.14,29.16,45282.0,29.15,29.17,29.14,29.16,45282.0
2016-03-11 12:40:00,29.17,29.17,29.13,29.13,24519.0,29.17,29.17,29.13,29.13,24519.0
2016-03-11 12:45:00,29.14,29.14,29.11,29.11,18882.0,29.14,29.14,29.11,29.11,18882.0
2016-03-11 12:50:00,29.11,29.12,29.1,29.1,17340.0,29.11,29.12,29.1,29.1,17340.0
2016-03-11 12:55:00,29.1,29.14,29.09,29.11,23520.0,29.1,29.14,29.09,29.11,23520.0
2016-03-11 13:00:00,29.11,29.13,29.11,29.13,12606.0,29.11,29.13,29.11,29.13,12606.0
2016-03-11 13:05:00,29.12,29.12,29.09,29.11,9879.0,29.12,29.12,29.09,29.11,9879.0
2016-03-11 13:10:00,29.12,29.15,29.12,29.15,7011.0,29.12,29.15,29.12,29.15,7011.0
2016-03-11 13:15:00,29.15,29.15,29.14,29.15,11355.0,29.15,29.15,29.14,29.15,11355.0
2016-03-11 13:20:00,29.15,29.15,29.12,29.14,17037.0,29.15,29.15,29.12,29.14,17037.0
2016-03-11 13:25:00,29.16,29.19,29.16,29.18,11622.0,29.16,29.19,29.16,29.18,11622.0
2016-03-11 13:30:00,29.19,29.26,29.19,29.26,77397.0,29.19,29.26,29.19,29.26,77397.0
2016-03-11 13:35:00,29.26,29.26,29.17,29.18,160962.0,29.26,29.26,29.17,29.18,160962.0
2016-03-11 13:40:00,29.17,29.17,29.13,29.15,62625.0,29.17,29.17,29.13,29.15,62625.0
2016-03-11 13:45:00,29.14,29.14,29.12,29.14,12900.0,29.14,29.14,29.12,29.14,12900.0
2016-03-11 13:50:00,29.15,29.15,29.12,29.14,16398.0,29.15,29.15,29.12,29.14,16398.0
2016-03-11 13:55:00,29.15,29.21,29.14,29.2,48114.0,29.15,29.21,29.14,29.2,48114.0
2016-03-11 14:00:00,29.2,29.21,29.19,29.21,15000.0,29.2,29.21,29.19,29.21,15000.0
2016-03-11 14:05:00,29.21,29.22,29.17,29.17,21957.0,29.21,29.22,29.17,29.17,21957.0
2016-03-11 14:10:00,29.18,29.18,29.12,29.12,13968.0,29.18,29.18,29.12,29.12,13968.0
2016-03-11 14:15:00,29.13,29.14,29.13,29.14,7875.0,29.13,29.14,29.13,29.14,7875.0
2016-03-11 14:20:00,29.13,29.14,29.11,29.14,20340.0,29.13,29.14,29.11,29.14,20340.0
2016-03-11 14:25:00,29.15,29.18,29.13,29.18,174018.0,29.15,29.18,29.13,29.18,174018.0
2016-03-11 14:30:00,29.17,29.18,29.15,29.15,26169.0,29.17,29.18,29.15,29.15,26169.0
2016-03-11 14:35:00,29.15,29.16,29.14,29.14,14082.0,29.15,29.16,29.14,29.14,14082.0
2016-03-11 14:40:00,29.14,29.14,29.11,29.13,15948.0,29.14,29.14,29.11,29.13,15948.0
2016-03-11 14:45:00,29.14,29.2,29.14,29.2,21300.0,29.14,29.2,29.14,29.2,21300.0
2016-03-11 14:50:00,29.19,29.2,29.17,29.18,35883.0,29.19,29.2,29.17,29.18,35883.0
2016-03-11 14:55:00,29.18,29.18,29.13,29.14,17205.0,29.18,29.18,29.13,29.14,17205.0
2016-03-11 15:00:00,29.14,29.17,29.13,29.16,27546.0,29.14,29.17,29.13,29.16,27546.0
2016-03-11 15:05:00,29.17,29.19,29.16,29.17,44517.0,29.17,29.19,29.16,29.17,44517.0
2016-03-11 15:10:00,29.17,29.18,29.15,29.16,36000.0,29.17,29.18,29.15,29.16,36000.0
2016-03-11 15:15:00,29.17,29.17,29.14,29.15,17994.0,29.17,29.17,29.14,29.15,17994.0
2016-03-11 15:20:00,29.15,29.17,29.14,29.16,24102.0,29.15,29.17,29.14,29.16,24102.0
2016-03-11 15:25:00,29.16,29.17,29.14,29.15,63450.0,29.16,29.17,29.14,29.15,63450.0
2016-03-11 15:30:00,29.15,29.16,29.12,29.14,35097.0,29.15,29.16,29.12,29.14,35097.0
2016-03-11 15:35:00,29.14,29.15,29.12,29.14,29103.0,29.14,29.15,29.12,29.14,29103.0
2016-03-11 15:40:00,29.13,29.19,29.13,29.18,55761.0,29.13,29.19,29.13,29.18,55761.0
2016-03-11 15:45:00,29.19,29.2,29.15,29.16,72804.0,29.19,29.2,29.15,29.16,72804.0
2016-03-11 15:50:00,29.16,29.18,29.16,29.17,54351.0,29.16,29.18,29.16,29.17,54351.0
2016-03-11 15:55:00,29.17,29.22,29.16,29.21,174228.0,29.17,29.22,29.16,29.21,174228.0
2016-03-14 09:30:00,29.07,29.36,29.01,29.33,96837.0,29.07,29.36,29.01,29.33,96837.0
2016-03-14 09:35:00,29.33,29.56,29.29,29.44,43569.0,29.33,29.56,29.29,29.44,43569.0
2016-03-14 09:40:00,29.44,29.54,29.41,29.44,14412.0,29.44,29.54,29.41,29.44,14412.0
2016-03-14 09:45:00,29.5,29.5,29.4,29.47,25308.0,29.5,29.5,29.4,29.47,25308.0
2016-03-14 09:50:00,29.5,29.52,29.35,29.38,27690.0,29.5,29.52,29.35,29.38,27690.0
2016-03-14 09:55:00,29.38,29.47,29.32,29.32,20685.0,29.38,29.47,29.32,29.32,20685.0
2016-03-14 10:00:00,29.31,29.45,29.31,29.43,27552.0,29.31,29.45,29.31,29.43,27552.0
2016-03-14 10:05:00,29.44,29.49,29.4,29.49,31338.0,29.44,29.49,29.4,29.49,31338.0
2016-03-14 10:10:00,29.49,29.54,29.39,29.4,55500.0,29.49,29.54,29.39,29.4,55500.0
2016-03-14 10:15:00,29.4,29.47,29.4,29.44,40380.0,29.4,29.47,29.4,29.44,40380.0
2016-03-14 10:20:00,29.46,29.48,29.43,29.46,18903.0,29.46,29.48,29.43,29.46,18903.0
2016-03-14 10:25:00,29.46,29.5,29.44,29.5,18510.0,29.46,29.5,29.44,29.5,18510.0
2016-03-14 10:30:00,29.53,29.54,29.51,29.52,23100.0,29.53,29.54,29.51,29.52,23100.0
2016-03-14 10:35:00,29.53,29.53,29.49,29.51,14520.0,29.53,29.53,29.49,29.51,14520.0
2016-03-14 10:40:00,29.5,29.53,29.48,29.5,27387.0,29.5,29.53,29.48,29.5,27387.0
2016-03-14 10:45:00,29.5,29.51,29.45,29.46,40131.0,29.5,29.51,29.45,29.46,40131.0
2016-03-14 10:50:00,29.45,29.47,29.36,29.36,89190.0,29.45,29.47,29.36,29.36,89190.0
2016-03-14 10:55:00,29.36,29.39,29.34,29.39,23379.0,29.36,29.39,29.34,29.39,23379.0
2016-03-14 11:00:00,29.39,29.41,29.33,29.35,23100.0,29.39,29.41,29.33,29.35,23100.0
2016-03-14 11:05:00,29.35,29.39,29.34,29.37,12021.0,29.35,29.39,29.34,29.37,12021.0
2016-03-14 11:10:00,29.38,29.42,29.37,29.42,6042.0,29.38,29.42,29.37,29.42,6042.0
2016-03-14 11:15:00,29.42,29.48,29.41,29.48,23529.0,29.42,29.48,29.41,29.48,23529.0
2016-03-14 11:20:00,29.47,29.49,29.4,29.42,45414.0,29.47,29.49,29.4,29.42,45414.0
2016-03-14 11:25:00,29.42,29.43,29.37,29.38,40938.0,29.42,29.43,29.37,29.38,40938.0
2016-03-14 11:30:00,29.39,29.4,29.33,29.33,20598.0,29.39,29.4,29.33,29.33,20598.0
2016-03-14 11:35:00,29.36,29.41,29.34,29.35,33876.0,29.36,29.41,29.34,29.35,33876.0
2016-03-14 11:40:00,29.34,29.41,29.34,29.4,31689.0,29.34,29.41,29.34,29.4,31689.0
2016-03-14 11:45:00,29.4,29.4,29.36,29.38,10410.0,29.4,29.4,29.36,29.38,10410.0
2016-03-14 11:50:00,29.39,29.4,29.38,29.39,6021.0,29.39,29.4,29.38,29.39,6021.0
2016-03-14 11:55:00,29.38,29.38,29.33,29.37,18273.0,29.38,29.38,29.33,29.37,18273.0
2016-03-14 12:00:00,29.36,29.39,29.35,29.35,40380.0,29.36,29.39,29.35,29.35,40380.0
2016-03-14 12:05:00,29.36,29.39,29.35,29.37,14712.0,29.36,29.39,29.35,29.37,14712.0
2016-03-14 12:10:00,29.37,29.39,29.35,29.35,30702.0,29.37,29.39,29.35,29.35,30702.0
2016-03-14 12:15:00,29.35,29.37,29.35,29.36,22776.0,29.35,29.37,29.35,29.36,22776.0
2016-03-14 12:20:00,29.35,29.37,29.33,29.36,14874.0,29.35,29.37,29.33,29.36,14874.0
2016-03-14 12:25:00,29.37,29.39,29.37,29.38,9891.0,29.37,29.39,29.37,29.38,9891.0
2016-03-14 12:30:00,29.38,29.39,29.33,29.35,38889.0,29.38,29.39,29.33,29.35,38889.0
2016-03-14 12:35:00,29.36,29.39,29.36,29.38,18897.0,29.36,29.39,29.36,29.38,18897.0
2016-03-14 12:40:00,29.38,29.39,29.34,29.38,44766.0,29.38,29.39,29.34,29.38,44766.0
2016-03-14 12:45:00,29.37,29.39,29.36,29.39,8412.0,29.37,29.39,29.36,29.39,8412.0
2016-03-14 12:50:00,29.39,29.45,29.39,29.43,9300.0,29.39,29.45,29.39,29.43,9300.0
2016-03-14 12:55:00,29.42,29.42,29.36,29.38,30420.0,29.42,29.42,29.36,29.38,30420.0
2016-03-14 13:00:00,29.39,29.4,29.37,29.39,9000.0,29.39,29.4,29.37,29.39,9000.0
2016-03-14 13:05:00,29.39,29.39,29.36,29.36,11400.0,29.39,29.39,29.36,29.36,11400.0
2016-03-14 13:10:00,29.37,29.38,29.34,29.37,27111.0,29.37,29.38,29.34,29.37,27111.0
2016-03-14 13:15:00,29.37,29.37,29.35,29.37,4845.0,29.37,29.37,29.35,29.37,4845.0
2016-03-14 13:20:00,29.35,29.36,29.33,29.34,12288.0,29.35,29.36,29.33,29.34,12288.0
2016-03-14 13:25:00,29.36,29.37,29.33,29.37,8700.0,29.36,29.37,29.33,29.37,8700.0
2016-03-14 13:30:00,29.36,29.38,29.36,29.38,53964.0,29.36,29.38,29.36,29.38,53964.0
2016-03-14 13:35:00,29.37,29.42,29.36,29.41,27912.0,29.37,29.42,29.36,29.41,27912.0
2016-03-14 13:40:00,29.41,29.47,29.41,29.47,8700.0,29.41,29.47,29.41,29.47,8700.0
2016-03-14 13:45:00,29.47,29.47,29.46,29.47,8442.0,29.47,29.47,29.46,29.47,8442.0
2016-03-14 13:50:00,29.48,29.48,29.42,29.42,18300.0,29.48,29.48,29.42,29.42,18300.0
2016-03-14 13:55:00,29.41,29.44,29.38,29.38,17019.0,29.41,29.44,29.38,29.38,17019.0
2016-03-14 14:00:00,29.39,29.4,29.38,29.39,21576.0,29.39,29.4,29.38,29.39,21576.0
2016-03-14 14:05:00,29.4,29.42,29.39,29.41,31476.0,29.4,29.42,29.39,29.41,31476.0
2016-03-14 14:10:00,29.41,29.44,29.4,29.43,63456.0,29.41,29.44,29.4,29.43,63456.0
2016-03-14 14:15:00,29.44,29.47,29.4,29.47,52722.0,29.44,29.47,29.4,29.47,52722.0
2016-03-14 14:20:00,29.45,29.5,29.45,29.49,19353.0,29.45,29.5,29.45,29.49,19353.0
2016-03-14 14:25:00,29.49,29.52,29.48,29.49,37311.0,29.49,29.52,29.48,29.49,37311.0
2016-03-14 14:30:00,29.49,29.49,29.44,29.48,35910.0,29.49,29.49,29.44,29.48,35910.0
2016-03-14 14:35:00,29.48,29.49,29.43,29.45,34194.0,29.48,29.49,29.43,29.45,34194.0
2016-03-14 14:40:00,29.46,29.48,29.43,29.44,47526.0,29.46,29.48,29.43,29.44,47526.0
2016-03-14 14:45:00,29.44,29.46,29.43,29.45,33933.0,29.44,29.46,29.43,29.45,33933.0
2016-03-14 14:50:00,29.46,29.46,29.41,29.41,13302.0,29.46,29.46,29.41,29.41,13302.0
2016-03-14 14:55:00,29.42,29.43,29.4,29.41,14424.0,29.42,29.43,29.4,29.41,14424.0
2016-03-14 15:00:00,29.42,29.43,29.38,29.38,35559.0,29.42,29.43,29.38,29.38,35559.0
2016-03-14 15:05:00,29.38,29.39,29.34,29.35,72048.0,29.38,29.39,29.34,29.35,72048.0
2016-03-14 15:10:00,29.35,29.39,29.35,29.37,94431.0,29.35,29.39,29.35,29.37,94431.0
2016-03-14 15:15:00,29.37,29.41,29.37,29.39,45645.0,29.37,29.41,29.37,29.39,45645.0
2016-03-14 15:20:00,29.4,29.42,29.4,29.42,27615.0,29.4,29.42,29.4,29.42,27615.0
2016-03-14 15:25:00,29.42,29.48,29.42,29.43,35151.0,29.42,29.48,29.42,29.43,35151.0
2016-03-14 15:30:00,29.43,29.44,29.39,29.4,20328.0,29.43,29.44,29.39,29.4,20328.0
2016-03-14 15:35:00,29.41,29.46,29.4,29.44,40842.0,29.41,29.46,29.4,29.44,40842.0
2016-03-14 15:40:00,29.44,29.44,29.39,29.4,77586.0,29.44,29.44,29.39,29.4,77586.0
2016-03-14 15:45:00,29.39,29.4,29.34,29.34,139842.0,29.39,29.4,29.34,29.34,139842.0
2016-03-14 15:50:00,29.35,29.36,29.32,29.33,168711.0,29.35,29.36,29.32,29.33,168711.0
2016-03-14 15:55:00,29.33,29.35,29.31,29.31,239394.0,29.33,29.35,29.31,29.31,239394.0
2016-03-15 09:30:00,29.25,29.29,29.08,29.08,57498.0,29.25,29.29,29.08,29.08,57498.0
2016-03-15 09:35:00,29.1,29.25,29.07,29.17,73458.0,29.1,29.25,29.07,29.17,73458.0
2016-03-15 09:40:00,29.17,29.24,29.05,29.07,55320.0,29.17,29.24,29.05,29.07,55320.0
2016-03-15 09:45:00,29.06,29.14,29.06,29.06,34110.0,29.06,29.14,29.06,29.06,34110.0
2016-03-15 09:50:00,29.07,29.08,29.03,29.04,29298.0,29.07,29.08,29.03,29.04,29298.0
2016-03-15 09:55:00,29.04,29.06,29.0,29.01,16263.0,29.04,29.06,29.0,29.01,16263.0
2016-03-15 10:00:00,29.04,29.07,29.0,29.03,45933.0,29.04,29.07,29.0,29.03,45933.0
2016-03-15 10:05:00,29.03,29.06,28.91,28.91,46698.0,29.03,29.06,28.91,28.91,46698.0
2016-03-15 10:10:00,28.91,28.95,28.89,28.91,46386.0,28.91,28.95,28.89,28.91,46386.0
2016-03-15 10:15:00,28.93,28.94,28.87,28.9,47124.0,28.93,28.94,28.87,28.9,47124.0
2016-03-15 10:20:00,28.89,28.94,28.89,28.91,53904.0,28.89,28.94,28.89,28.91,53904.0
2016-03-15 10:25:00,28.91,28.91,28.82,28.85,105186.0,28.91,28.91,28.82,28.85,105186.0
2016-03-15 10:30:00,28.85,28.89,28.81,28.89,75255.0,28.85,28.89,28.81,28.89,75255.0
2016-03-15 10:35:00,28.89,28.9,28.83,28.88,64728.0,28.89,28.9,28.83,28.88,64728.0
2016-03-15 10:40:00,28.88,28.89,28.84,28.89,50784.0,28.88,28.89,28.84,28.89,50784.0
2016-03-15 10:45:00,28.89,28.89,28.81,28.81,21669.0,28.89,28.89,28.81,28.81,21669.0
2016-03-15 10:50:00,28.81,28.82,28.77,28.78,27129.0,28.81,28.82,28.77,28.78,27129.0
2016-03-15 10:55:00,28.78,28.87,28.78,28.86,19935.0,28.78,28.87,28.78,28.86,19935.0
2016-03-15 11:00:00,28.88,28.88,28.83,28.84,51009.0,28.88,28.88,28.83,28.84,51009.0
2016-03-15 11:05:00,28.83,28.9,28.83,28.88,44862.0,28.83,28.9,28.83,28.88,44862.0
2016-03-15 11:10:00,28.91,28.92,28.85,28.85,24096.0,28.91,28.92,28.85,28.85,24096.0
2016-03-15 11:15:00,28.85,28.9,28.84,28.85,22767.0,28.85,28.9,28.84,28.85,22767.0
2016-03-15 11:20:00,28.86,28.88,28.83,28.88,29382.0,28.86,28.88,28.83,28.88,29382.0
2016-03-15 11:25:00,28.87,28.88,28.84,28.88,28584.0,28.87,28.88,28.84,28.88,28584.0
2016-03-15 11:30:00,28.87,28.91,28.86,28.87,38106.0,28.87,28.91,28.86,28.87,38106.0
2016-03-15 11:35:00,28.87,28.94,28.87,28.87,254454.0,28.87,28.94,28.87,28.87,254454.0
2016-03-15 11:40:00,28.88,28.9,28.86,28.9,24507.0,28.88,28.9,28.86,28.9,24507.0
2016-03-15 11:45:00,28.9,28.9,28.86,28.87,63747.0,28.9,28.9,28.86,28.87,63747.0
2016-03-15 11:50:00,28.87,28.89,28.87,28.88,33300.0,28.87,28.89,28.87,28.88,33300.0
2016-03-15 11:55:00,28.87,28.9,28.84,28.84,29724.0,28.87,28.9,28.84,28.84,29724.0
2016-03-15 12:00:00,28.84,28.9,28.84,28.86,29463.0,28.84,28.9,28.84,28.86,29463.0
2016-03-15 12:05:00,28.86,28.9,28.86,28.88,16497.0,28.86,28.9,28.86,28.88,16497.0
2016-03-15 12:10:00,28.89,28.9,28.87,28.87,43050.0,28.89,28.9,28.87,28.87,43050.0
2016-03-15 12:15:00,28.87,28.9,28.87,28.87,16167.0,28.87,28.9,28.87,28.87,16167.0
2016-03-15 12:20:00,28.87,28.9,28.84,28.88,36330.0,28.87,28.9,28.84,28.88,36330.0
2016-03-15 12:25:00,28.88,28.95,28.88,28.95,168210.0,28.88,28.95,28.88,28.95,168210.0
2016-03-15 12:30:00,28.94,28.94,28.89,28.91,35292.0,28.94,28.94,28.89,28.91,35292.0
2016-03-15 12:35:00,28.92,28.92,28.89,28.89,22752.0,28.92,28.92,28.89,28.89,22752.0
2016-03-15 12:40:00,28.89,28.9,28.87,28.87,35703.0,28.89,28.9,28.87,28.87,35703.0
2016-03-15 12:45:00,28.87,28.88,28.86,28.87,8700.0,28.87,28.88,28.86,28.87,8700.0
2016-03-15 12:50:00,28.87,28.87,28.82,28.82,34653.0,28.87,28.87,28.82,28.82,34653.0
2016-03-15 12:55:00,28.82,28.86,28.82,28.84,32619.0,28.82,28.86,28.82,28.84,32619.0
2016-03-15 13:00:00,28.84,28.88,28.84,28.86,12393.0,28.84,28.88,28.84,28.86,12393.0
2016-03-15 13:05:00,28.87,28.89,28.85,28.85,17643.0,28.87,28.89,28.85,28.85,17643.0
2016-03-15 13:10:00,28.84,28.86,28.84,28.84,28581.0,28.84,28.86,28.84,28.84,28581.0
2016-03-15 13:15:00,28.85,28.86,28.82,28.82,49044.0,28.85,28.86,28.82,28.82,49044.0
2016-03-15 13:20:00,28.82,28.86,28.81,28.85,14400.0,28.82,28.86,28.81,28.85,14400.0
2016-03-15 13:25:00,28.85,28.86,28.84,28.85,33414.0,28.85,28.86,28.84,28.85,33414.0
2016-03-15 13:30:00,28.85,28.86,28.83,28.83,17094.0,28.85,28.86,28.83,28.83,17094.0
2016-03-15 13:35:00,28.83,28.85,28.83,28.84,28689.0,28.83,28.85,28.83,28.84,28689.0
2016-03-15 13:40:00,28.85,28.85,28.83,28.84,10041.0,28.85,28.85,28.83,28.84,10041.0
2016-03-15 13:45:00,28.84,28.84,28.82,28.83,14409.0,28.84,28.84,28.82,28.83,14409.0
2016-03-15 13:50:00,28.83,28.84,28.82,28.83,19803.0,28.83,28.84,28.82,28.83,19803.0
2016-03-15 13:55:00,28.82,28.84,28.8,28.82,16878.0,28.82,28.84,28.8,28.82,16878.0
2016-03-15 14:00:00,28.82,28.83,28.74,28.76,72117.0,28.82,28.83,28.74,28.76,72117.0
2016-03-15 14:05:00,28.75,28.8,28.74,28.79,38823.0,28.75,28.8,28.74,28.79,38823.0
2016-03-15 14:10:00,28.79,28.83,28.78,28.82,20688.0,28.79,28.83,28.78,28.82,20688.0
2016-03-15 14:15:00,28.81,28.82,28.77,28.8,38568.0,28.81,28.82,28.77,28.8,38568.0
2016-03-15 14:20:00,28.8,28.81,28.78,28.79,14904.0,28.8,28.81,28.78,28.79,14904.0
2016-03-15 14:25:00,28.79,28.8,28.74,28.75,49791.0,28.79,28.8,28.74,28.75,49791.0
2016-03-15 14:30:00,28.75,28.82,28.73,28.8,24108.0,28.75,28.82,28.73,28.8,24108.0
2016-03-15 14:35:00,28.81,28.81,28.71,28.73,83979.0,28.81,28.81,28.71,28.73,83979.0
2016-03-15 14:40:00,28.73,28.73,28.66,28.7,146826.0,28.73,28.73,28.66,28.7,146826.0
2016-03-15 14:45:00,28.7,28.71,28.65,28.66,52632.0,28.7,28.71,28.65,28.66,52632.0
2016-03-15 14:50:00,28.67,28.72,28.66,28.69,101421.0,28.67,28.72,28.66,28.69,101421.0
2016-03-15 14:55:00,28.7,28.72,28.69,28.71,90066.0,28.7,28.72,28.69,28.71,90066.0
2016-03-15 15:00:00,28.71,28.78,28.71,28.78,27474.0,28.71,28.78,28.71,28.78,27474.0
2016-03-15 15:05:00,28.79,28.79,28.75,28.77,62454.0,28.79,28.79,28.75,28.77,62454.0
2016-03-15 15:10:00,28.77,28.79,28.76,28.77,27060.0,28.77,28.79,28.76,28.77,27060.0
2016-03-15 15:15:00,28.78,28.8,28.78,28.79,44424.0,28.78,28.8,28.78,28.79,44424.0
2016-03-15 15:20:00,28.79,28.8,28.75,28.77,24342.0,28.79,28.8,28.75,28.77,24342.0
2016-03-15 15:25:00,28.76,28.79,28.75,28.79,33984.0,28.76,28.79,28.75,28.79,33984.0
2016-03-15 15:30:00,28.78,28.79,28.76,28.76,35103.0,28.78,28.79,28.76,28.76,35103.0
2016-03-15 15:35:00,28.77,28.77,28.75,28.76,40374.0,28.77,28.77,28.75,28.76,40374.0
2016-03-15 15:40:00,28.76,28.79,28.76,28.78,29418.0,28.76,28.79,28.76,28.78,29418.0
2016-03-15 15:45:00,28.78,28.79,28.74,28.74,65796.0,28.78,28.79,28.74,28.74,65796.0
2016-03-15 15:50:00,28.75,28.76,28.73,28.76,47319.0,28.75,28.76,28.73,28.76,47319.0
2016-03-15 15:55:00,28.75,28.76,28.74,28.76,160941.0,28.75,28.76,28.74,28.76,160941.0
2016-03-16 09:30:00,28.59,28.76,28.55,28.72,82380.0,28.59,28.76,28.55,28.72,82380.0
2016-03-16 09:35:00,28.71,28.79,28.68,28.79,39432.0,28.71,28.79,28.68,28.79,39432.0
2016-03-16 09:40:00,28.79,28.95,28.77,28.77,57939.0,28.79,28.95,28.77,28.77,57939.0
2016-03-16 09:45:00,28.81,28.91,28.81,28.82,38595.0,28.81,28.91,28.81,28.82,38595.0
2016-03-16 09:50:00,28.82,28.85,28.76,28.8,44922.0,28.82,28.85,28.76,28.8,44922.0
2016-03-16 09:55:00,28.79,28.85,28.79,28.79,27303.0,28.79,28.85,28.79,28.79,27303.0
2016-03-16 10:00:00,28.77,28.83,28.77,28.78,37191.0,28.77,28.83,28.77,28.78,37191.0
2016-03-16 10:05:00,28.81,28.9,28.78,28.9,15921.0,28.81,28.9,28.78,28.9,15921.0
2016-03-16 10:10:00,28.91,28.93,28.82,28.83,26814.0,28.91,28.93,28.82,28.83,26814.0
2016-03-16 10:15:00,28.82,28.9,28.82,28.89,155499.0,28.82,28.9,28.82,28.89,155499.0
2016-03-16 10:20:00,28.9,28.9,28.84,28.87,75969.0,28.9,28.9,28.84,28.87,75969.0
2016-03-16 10:25:00,28.86,28.86,28.81,28.83,19350.0,28.86,28.86,28.81,28.83,19350.0
2016-03-16 10:30:00,28.85,28.89,28.76,28.77,42051.0,28.85,28.89,28.76,28.77,42051.0
2016-03-16 10:35:00,28.77,28.77,28.73,28.73,24606.0,28.77,28.77,28.73,28.73,24606.0
2016-03-16 10:40:00,28.72,28.82,28.67,28.79,48306.0,28.72,28.82,28.67,28.79,48306.0
2016-03-16 10:45:00,28.79,28.79,28.7,28.71,51180.0,28.79,28.79,28.7,28.71,51180.0
2016-03-16 10:50:00,28.71,28.71,28.61,28.61,57687.0,28.71,28.71,28.61,28.61,57687.0
2016-03-16 10:55:00,28.61,28.65,28.6,28.63,13911.0,28.61,28.65,28.6,28.63,13911.0
2016-03-16 11:00:00,28.63,28.63,28.59,28.61,12912.0,28.63,28.63,28.59,28.61,12912.0
2016-03-16 11:05:00,28.59,28.66,28.59,28.66,41037.0,28.59,28.66,28.59,28.66,41037.0
2016-03-16 11:10:00,28.66,28.66,28.59,28.6,44574.0,28.66,28.66,28.59,28.6,44574.0
2016-03-16 11:15:00,28.6,28.62,28.59,28.59,34692.0,28.6,28.62,28.59,28.59,34692.0
2016-03-16 11:20:00,28.59,28.6,28.58,28.58,22503.0,28.59,28.6,28.58,28.58,22503.0
2016-03-16 11:25:00,28.57,28.57,28.52,28.55,15930.0,28.57,28.57,28.52,28.55,15930.0
2016-03-16 11:30:00,28.55,28.61,28.55,28.6,24300.0,28.55,28.61,28.55,28.6,24300.0
2016-03-16 11:35:00,28.6,28.61,28.57,28.58,14160.0,28.6,28.61,28.57,28.58,14160.0
2016-03-16 11:40:00,28.58,28.67,28.57,28.67,30978.0,28.58,28.67,28.57,28.67,30978.0
2016-03-16 11:45:00,28.67,28.69,28.66,28.66,19500.0,28.67,28.69,28.66,28.66,19500.0
2016-03-16 11:50:00,28.66,28.68,28.61,28.68,19098.0,28.66,28.68,28.61,28.68,19098.0
2016-03-16 11:55:00,28.68,28.68,28.64,28.67,11166.0,28.68,28.68,28.64,28.67,11166.0
2016-03-16 12:00:00,28.67,28.71,28.67,28.69,16812.0,28.67,28.71,28.67,28.69,16812.0
2016-03-16 12:05:00,28.68,28.69,28.66,28.67,23394.0,28.68,28.69,28.66,28.67,23394.0
2016-03-16 12:10:00,28.67,28.68,28.66,28.67,20868.0,28.67,28.68,28.66,28.67,20868.0
2016-03-16 12:15:00,28.67,28.69,28.67,28.67,22590.0,28.67,28.69,28.67,28.67,22590.0
2016-03-16 12:20:00,28.67,28.7,28.66,28.69,19284.0,28.67,28.7,28.66,28.69,19284.0
2016-03-16 12:25:00,28.68,28.68,28.66,28.66,13332.0,28.68,28.68,28.66,28.66,13332.0
2016-03-16 12:30:00,28.66,28.68,28.66,28.66,16308.0,28.66,28.68,28.66,28.66,16308.0
2016-03-16 12:35:00,28.65,28.65,28.6,28.6,10479.0,28.65,28.65,28.6,28.6,10479.0
2016-03-16 12:40:00,28.58,28.58,28.55,28.55,37392.0,28.58,28.58,28.55,28.55,37392.0
2016-03-16 12:45:00,28.54,28.59,28.52,28.52,48627.0,28.54,28.59,28.52,28.52,48627.0
2016-03-16 12:50:00,28.53,28.55,28.52,28.55,8580.0,28.53,28.55,28.52,28.55,8580.0
2016-03-16 12:55:00,28.54,28.54,28.5,28.5,27900.0,28.54,28.54,28.5,28.5,27900.0
2016-03-16 13:00:00,28.5,28.53,28.46,28.52,39108.0,28.5,28.53,28.46,28.52,39108.0
2016-03-16 13:05:00,28.51,28.51,28.43,28.43,21285.0,28.51,28.51,28.43,28.43,21285.0
2016-03-16 13:10:00,28.43,28.44,28.36,28.37,32373.0,28.43,28.44,28.36,28.37,32373.0
2016-03-16 13:15:00,28.37,28.46,28.36,28.46,47439.0,28.37,28.46,28.36,28.46,47439.0
2016-03-16 13:20:00,28.46,28.51,28.45,28.49,124185.0,28.46,28.51,28.45,28.49,124185.0
2016-03-16 13:25:00,28.49,28.49,28.38,28.38,34089.0,28.49,28.49,28.38,28.38,34089.0
2016-03-16 13:30:00,28.37,28.46,28.37,28.45,25326.0,28.37,28.46,28.37,28.45,25326.0
2016-03-16 13:35:00,28.46,28.5,28.45,28.49,36222.0,28.46,28.5,28.45,28.49,36222.0
2016-03-16 13:40:00,28.49,28.52,28.47,28.47,20721.0,28.49,28.52,28.47,28.47,20721.0
2016-03-16 13:45:00,28.46,28.46,28.39,28.39,14709.0,28.46,28.46,28.39,28.39,14709.0
2016-03-16 13:50:00,28.39,28.41,28.35,28.36,15600.0,28.39,28.41,28.35,28.36,15600.0
2016-03-16 13:55:00,28.36,28.42,28.36,28.4,23079.0,28.36,28.42,28.36,28.4,23079.0
2016-03-16 14:00:00,28.4,28.66,28.4,28.56,50733.0,28.4,28.66,28.4,28.56,50733.0
2016-03-16 14:05:00,28.54,28.62,28.46,28.53,35475.0,28.54,28.62,28.46,28.53,35475.0
2016-03-16 14:10:00,28.52,28.55,28.43,28.44,43203.0,28.52,28.55,28.43,28.44,43203.0
2016-03-16 14:15:00,28.44,28.48,28.38,28.39,45864.0,28.44,28.48,28.38,28.39,45864.0
2016-03-16 14:20:00,28.39,28.51,28.39,28.49,37998.0,28.39,28.51,28.39,28.49,37998.0
2016-03-16 14:25:00,28.49,28.56,28.45,28.55,55752.0,28.49,28.56,28.45,28.55,55752.0
2016-03-16 14:30:00,28.56,28.61,28.44,28.47,41100.0,28.56,28.61,28.44,28.47,41100.0
2016-03-16 14:35:00,28.48,28.49,28.44,28.47,37026.0,28.48,28.49,28.44,28.47,37026.0
2016-03-16 14:40:00,28.49,28.55,28.48,28.49,40632.0,28.49,28.55,28.48,28.49,40632.0
2016-03-16 14:45:00,28.51,28.53,28.48,28.49,35376.0,28.51,28.53,28.48,28.49,35376.0
2016-03-16 14:50:00,28.49,28.52,28.47,28.51,37332.0,28.49,28.52,28.47,28.51,37332.0
2016-03-16 14:55:00,28.52,28.53,28.43,28.43,48708.0,28.52,28.53,28.43,28.43,48708.0
2016-03-16 15:00:00,28.44,28.52,28.42,28.51,34557.0,28.44,28.52,28.42,28.51,34557.0
2016-03-16 15:05:00,28.51,28.53,28.48,28.52,34803.0,28.51,28.53,28.48,28.52,34803.0
2016-03-16 15:10:00,28.52,28.55,28.5,28.55,39441.0,28.52,28.55,28.5,28.55,39441.0
2016-03-16 15:15:00,28.53,28.55,28.52,28.53,41946.0,28.53,28.55,28.52,28.53,41946.0
2016-03-16 15:20:00,28.53,28.53,28.47,28.49,38397.0,28.53,28.53,28.47,28.49,38397.0
2016-03-16 15:25:00,28.48,28.56,28.48,28.56,44529.0,28.48,28.56,28.48,28.56,44529.0
2016-03-16 15:30:00,28.56,28.56,28.52,28.53,43017.0,28.56,28.56,28.52,28.53,43017.0
2016-03-16 15:35:00,28.54,28.61,28.53,28.61,52065.0,28.54,28.61,28.53,28.61,52065.0
2016-03-16 15:40:00,28.61,28.62,28.56,28.56,57168.0,28.61,28.62,28.56,28.56,57168.0
2016-03-16 15:45:00,28.57,28.61,28.57,28.6,102861.0,28.57,28.61,28.57,28.6,102861.0
2016-03-16 15:50:00,28.59,28.61,28.58,28.58,116076.0,28.59,28.61,28.58,28.58,116076.0
2016-03-16 15:55:00,28.58,28.6,28.57,28.59,207318.0,28.58,28.6,28.57,28.59,207318.0
2016-03-17 09:30:00,28.54,28.72,28.53,28.7,83382.0,28.54,28.72,28.53,28.7,83382.0
2016-03-17 09:35:00,28.68,28.74,28.64,28.66,74493.0,28.68,28.74,28.64,28.66,74493.0
2016-03-17 09:40:00,28.66,28.67,28.46,28.46,29859.0,28.66,28.67,28.46,28.46,29859.0
2016-03-17 09:45:00,28.45,28.49,28.36,28.36,69297.0,28.45,28.49,28.36,28.36,69297.0
2016-03-17 09:50:00,28.37,28.37,28.25,28.26,37932.0,28.37,28.37,28.25,28.26,37932.0
2016-03-17 09:55:00,28.29,28.29,28.25,28.27,33522.0,28.29,28.29,28.25,28.27,33522.0
2016-03-17 10:00:00,28.27,28.28,28.08,28.09,78111.0,28.27,28.28,28.08,28.09,78111.0
2016-03-17 10:05:00,28.08,28.1,28.03,28.05,249456.0,28.08,28.1,28.03,28.05,249456.0
2016-03-17 10:10:00,28.06,28.06,27.97,28.03,232812.0,28.06,28.06,27.97,28.03,232812.0
2016-03-17 10:15:00,28.03,28.14,28.0,28.01,91653.0,28.03,28.14,28.0,28.01,91653.0
2016-03-17 10:20:00,28.01,28.07,27.98,28.02,93750.0,28.01,28.07,27.98,28.02,93750.0
2016-03-17 10:25:00,28.02,28.07,28.0,28.07,60573.0,28.02,28.07,28.0,28.07,60573.0
2016-03-17 10:30:00,28.07,28.13,28.04,28.09,41487.0,28.07,28.13,28.04,28.09,41487.0
2016-03-17 10:35:00,28.09,28.12,27.98,28.05,56838.0,28.09,28.12,27.98,28.05,56838.0
2016-03-17 10:40:00,28.04,28.09,28.02,28.05,41853.0,28.04,28.09,28.02,28.05,41853.0
2016-03-17 10:45:00,28.04,28.06,28.03,28.06,25224.0,28.04,28.06,28.03,28.06,25224.0
2016-03-17 10:50:00,28.06,28.09,28.02,28.03,37155.0,28.06,28.09,28.02,28.03,37155.0
2016-03-17 10:55:00,28.03,28.09,28.02,28.09,38316.0,28.03,28.09,28.02,28.09,38316.0
2016-03-17 11:00:00,28.1,28.14,28.09,28.12,63792.0,28.1,28.14,28.09,28.12,63792.0
2016-03-17 11:05:00,28.11,28.17,28.11,28.14,50397.0,28.11,28.17,28.11,28.14,50397.0
2016-03-17 11:10:00,28.16,28.17,28.11,28.17,43200.0,28.16,28.17,28.11,28.17,43200.0
2016-03-17 11:15:00,28.17,28.22,28.14,28.14,48819.0,28.17,28.22,28.14,28.14,48819.0
2016-03-17 11:20:00,28.12,28.12,28.06,28.08,40431.0,28.12,28.12,28.06,28.08,40431.0
2016-03-17 11:25:00,28.08,28.12,28.05,28.09,27525.0,28.08,28.12,28.05,28.09,27525.0
2016-03-17 11:30:00,28.08,28.08,28.0,28.01,129714.0,28.08,28.08,28.0,28.01,129714.0
2016-03-17 11:35:00,28.02,28.03,27.99,27.99,50043.0,28.02,28.03,27.99,27.99,50043.0
2016-03-17 11:40:00,27.99,28.0,27.97,27.99,49395.0,27.99,28.0,27.97,27.99,49395.0
2016-03-17 11:45:00,27.98,28.0,27.97,28.0,44991.0,27.98,28.0,27.97,28.0,44991.0
2016-03-17 11:50:00,27.99,28.01,27.98,27.98,20661.0,27.99,28.01,27.98,27.98,20661.0
2016-03-17 11:55:00,27.99,28.01,27.97,27.99,42225.0,27.99,28.01,27.97,27.99,42225.0
2016-03-17 12:00:00,27.98,27.99,27.97,27.98,24885.0,27.98,27.99,27.97,27.98,24885.0
2016-03-17 12:05:00,27.97,28.0,27.97,28.0,26055.0,27.97,28.0,27.97,28.0,26055.0
2016-03-17 12:10:00,28.0,28.02,28.0,28.0,38487.0,28.0,28.02,28.0,28.0,38487.0
2016-03-17 12:15:00,28.0,28.02,27.99,27.99,77814.0,28.0,28.02,27.99,27.99,77814.0
2016-03-17 12:20:00,28.0,28.11,27.99,28.11,48957.0,28.0,28.11,27.99,28.11,48957.0
2016-03-17 12:25:00,28.11,28.16,28.1,28.14,26640.0,28.11,28.16,28.1,28.14,26640.0
2016-03-17 12:30:00,28.14,28.15,28.12,28.14,26049.0,28.14,28.15,28.12,28.14,26049.0
2016-03-17 12:35:00,28.15,28.19,28.14,28.15,29265.0,28.15,28.19,28.14,28.15,29265.0
2016-03-17 12:40:00,28.16,28.16,28.1,28.11,32220.0,28.16,28.16,28.1,28.11,32220.0
2016-03-17 12:45:00,28.11,28.12,28.06,28.08,42891.0,28.11,28.12,28.06,28.08,42891.0
2016-03-17 12:50:00,28.08,28.1,28.06,28.1,36138.0,28.08,28.1,28.06,28.1,36138.0
2016-03-17 12:55:00,28.11,28.16,28.1,28.16,19986.0,28.11,28.16,28.1,28.16,19986.0
2016-03-17 13:00:00,28.16,28.19,28.14,28.17,29997.0,28.16,28.19,28.14,28.17,29997.0
2016-03-17 13:05:00,28.17,28.17,28.13,28.14,36363.0,28.17,28.17,28.13,28.14,36363.0
2016-03-17 13:10:00,28.15,28.19,28.14,28.16,18594.0,28.15,28.19,28.14,28.16,18594.0
2016-03-17 13:15:00,28.16,28.19,28.16,28.18,39783.0,28.16,28.19,28.16,28.18,39783.0
2016-03-17 13:20:00,28.16,28.16,28.13,28.14,12801.0,28.16,28.16,28.13,28.14,12801.0
2016-03-17 13:25:00,28.14,28.19,28.14,28.19,18195.0,28.14,28.19,28.14,28.19,18195.0
2016-03-17 13:30:00,28.19,28.19,28.17,28.17,18324.0,28.19,28.19,28.17,28.17,18324.0
2016-03-17 13:35:00,28.17,28.2,28.16,28.18,22287.0,28.17,28.2,28.16,28.18,22287.0
2016-03-17 13:40:00,28.2,28.2,28.16,28.17,19908.0,28.2,28.2,28.16,28.17,19908.0
2016-03-17 13:45:00,28.17,28.19,28.16,28.17,26049.0,28.17,28.19,28.16,28.17,26049.0
2016-03-17 13:50:00,28.18,28.19,28.16,28.17,27654.0,28.18,28.19,28.16,28.17,27654.0
2016-03-17 13:55:00,28.17,28.18,28.15,28.17,22218.0,28.17,28.18,28.15,28.17,22218.0
2016-03-17 14:00:00,28.17,28.2,28.16,28.2,67011.0,28.17,28.2,28.16,28.2,67011.0
2016-03-17 14:05:00,28.2,28.21,28.17,28.18,38364.0,28.2,28.21,28.17,28.18,38364.0
2016-03-17 14:10:00,28.18,28.21,28.17,28.18,53496.0,28.18,28.21,28.17,28.18,53496.0
2016-03-17 14:15:00,28.18,28.2,28.18,28.18,65460.0,28.18,28.2,28.18,28.18,65460.0
2016-03-17 14:20:00,28.18,28.19,28.12,28.12,38775.0,28.18,28.19,28.12,28.12,38775.0
2016-03-17 14:25:00,28.13,28.13,28.08,28.08,33678.0,28.13,28.13,28.08,28.08,33678.0
2016-03-17 14:30:00,28.09,28.1,28.07,28.08,36141.0,28.09,28.1,28.07,28.08,36141.0
2016-03-17 14:35:00,28.1,28.1,28.06,28.07,56556.0,28.1,28.1,28.06,28.07,56556.0
2016-03-17 14:40:00,28.06,28.14,28.05,28.13,52806.0,28.06,28.14,28.05,28.13,52806.0
2016-03-17 14:45:00,28.13,28.14,28.1,28.13,30681.0,28.13,28.14,28.1,28.13,30681.0
2016-03-17 14:50:00,28.13,28.14,28.12,28.13,28479.0,28.13,28.14,28.12,28.13,28479.0
2016-03-17 14:55:00,28.13,28.17,28.13,28.15,70596.0,28.13,28.17,28.13,28.15,70596.0
2016-03-17 15:00:00,28.15,28.19,28.14,28.19,24858.0,28.15,28.19,28.14,28.19,24858.0
2016-03-17 15:05:00,28.19,28.2,28.16,28.16,38985.0,28.19,28.2,28.16,28.16,38985.0
2016-03-17 15:10:00,28.16,28.17,28.11,28.12,69591.0,28.16,28.17,28.11,28.12,69591.0
2016-03-17 15:15:00,28.11,28.14,28.1,28.1,48711.0,28.11,28.14,28.1,28.1,48711.0
2016-03-17 15:20:00,28.1,28.13,28.1,28.11,48006.0,28.1,28.13,28.1,28.11,48006.0
2016-03-17 15:25:00,28.11,28.14,28.11,28.12,60381.0,28.11,28.14,28.11,28.12,60381.0
2016-03-17 15:30:00,28.12,28.19,28.12,28.18,42648.0,28.12,28.19,28.12,28.18,42648.0
2016-03-17 15:35:00,28.17,28.23,28.17,28.23,33990.0,28.17,28.23,28.17,28.23,33990.0
2016-03-17 15:40:00,28.23,28.23,28.2,28.2,54933.0,28.23,28.23,28.2,28.2,54933.0
2016-03-17 15:45:00,28.2,28.2,28.14,28.15,87351.0,28.2,28.2,28.14,28.15,87351.0
2016-03-17 15:50:00,28.15,28.16,28.13,28.13,80568.0,28.15,28.16,28.13,28.13,80568.0
2016-03-17 15:55:00,28.13,28.15,28.11,28.13,114192.0,28.13,28.15,28.11,28.13,114192.0
2016-03-18 09:30:00,28.23,28.25,28.07,28.18,588192.0,28.23,28.25,28.07,28.18,588192.0
2016-03-18 09:35:00,28.17,28.17,28.09,28.12,15900.0,28.17,28.17,28.09,28.12,15900.0
2016-03-18 09:40:00,28.17,28.21,28.13,28.17,55677.0,28.17,28.21,28.13,28.17,55677.0
2016-03-18 09:45:00,28.17,28.26,28.17,28.2,41490.0,28.17,28.26,28.17,28.2,41490.0
2016-03-18 09:50:00,28.19,28.22,28.06,28.07,88860.0,28.19,28.22,28.06,28.07,88860.0
2016-03-18 09:55:00,28.06,28.11,28.02,28.05,54546.0,28.06,28.11,28.02,28.05,54546.0
2016-03-18 10:00:00,28.09,28.09,28.01,28.01,41217.0,28.09,28.09,28.01,28.01,41217.0
2016-03-18 10:05:00,28.01,28.05,28.01,28.04,27309.0,28.01,28.05,28.01,28.04,27309.0
2016-03-18 10:10:00,28.06,28.19,28.06,28.18,16254.0,28.06,28.19,28.06,28.18,16254.0
2016-03-18 10:15:00,28.18,28.2,28.12,28.16,27165.0,28.18,28.2,28.12,28.16,27165.0
2016-03-18 10:20:00,28.17,28.19,28.12,28.17,62697.0,28.17,28.19,28.12,28.17,62697.0
2016-03-18 10:25:00,28.18,28.19,28.14,28.18,84267.0,28.18,28.19,28.14,28.18,84267.0
2016-03-18 10:30:00,28.18,28.2,28.16,28.16,43839.0,28.18,28.2,28.16,28.16,43839.0
2016-03-18 10:35:00,28.17,28.17,28.11,28.12,29349.0,28.17,28.17,28.11,28.12,29349.0
2016-03-18 10:40:00,28.12,28.13,28.1,28.11,23184.0,28.12,28.13,28.1,28.11,23184.0
2016-03-18 10:45:00,28.11,28.19,28.11,28.18,38163.0,28.11,28.19,28.11,28.18,38163.0
2016-03-18 10:50:00,28.19,28.22,28.16,28.19,63204.0,28.19,28.22,28.16,28.19,63204.0
2016-03-18 10:55:00,28.2,28.26,28.19,28.22,18552.0,28.2,28.26,28.19,28.22,18552.0
2016-03-18 11:00:00,28.22,28.23,28.17,28.19,24408.0,28.22,28.23,28.17,28.19,24408.0
2016-03-18 11:05:00,28.19,28.25,28.19,28.24,15003.0,28.19,28.25,28.19,28.24,15003.0
2016-03-18 11:10:00,28.25,28.26,28.22,28.26,22272.0,28.25,28.26,28.22,28.26,22272.0
2016-03-18 11:15:00,28.26,28.34,28.26,28.34,46566.0,28.26,28.34,28.26,28.34,46566.0
2016-03-18 11:20:00,28.34,28.39,28.33,28.33,28401.0,28.34,28.39,28.33,28.33,28401.0
2016-03-18 11:25:00,28.33,28.34,28.27,28.28,37989.0,28.33,28.34,28.27,28.28,37989.0
2016-03-18 11:30:00,28.29,28.37,28.29,28.36,17988.0,28.29,28.37,28.29,28.36,17988.0
2016-03-18 11:35:00,28.35,28.37,28.33,28.34,9390.0,28.35,28.37,28.33,28.34,9390.0
2016-03-18 11:40:00,28.35,28.36,28.34,28.34,12180.0,28.35,28.36,28.34,28.34,12180.0
2016-03-18 11:45:00,28.34,28.43,28.34,28.42,33207.0,28.34,28.43,28.34,28.42,33207.0
2016-03-18 11:50:00,28.42,28.48,28.42,28.48,48963.0,28.42,28.48,28.42,28.48,48963.0
2016-03-18 11:55:00,28.48,28.5,28.46,28.48,13365.0,28.48,28.5,28.46,28.48,13365.0
2016-03-18 12:00:00,28.47,28.51,28.47,28.51,9465.0,28.47,28.51,28.47,28.51,9465.0
2016-03-18 12:05:00,28.51,28.55,28.51,28.52,11358.0,28.51,28.55,28.51,28.52,11358.0
2016-03-18 12:10:00,28.51,28.53,28.5,28.51,10656.0,28.51,28.53,28.5,28.51,10656.0
2016-03-18 12:15:00,28.52,28.59,28.52,28.59,18000.0,28.52,28.59,28.52,28.59,18000.0
2016-03-18 12:20:00,28.59,28.61,28.58,28.58,18300.0,28.59,28.61,28.58,28.58,18300.0
2016-03-18 12:25:00,28.59,28.6,28.56,28.58,23727.0,28.59,28.6,28.56,28.58,23727.0
2016-03-18 12:30:00,28.58,28.59,28.57,28.58,53511.0,28.58,28.59,28.57,28.58,53511.0
2016-03-18 12:35:00,28.59,28.62,28.59,28.61,91590.0,28.59,28.62,28.59,28.61,91590.0
2016-03-18 12:40:00,28.6,28.61,28.57,28.58,34650.0,28.6,28.61,28.57,28.58,34650.0
2016-03-18 12:45:00,28.59,28.65,28.59,28.65,33420.0,28.59,28.65,28.59,28.65,33420.0
2016-03-18 12:50:00,28.64,28.65,28.63,28.64,15729.0,28.64,28.65,28.63,28.64,15729.0
2016-03-18 12:55:00,28.63,28.64,28.62,28.63,6840.0,28.63,28.64,28.62,28.63,6840.0
2016-03-18 13:00:00,28.62,28.63,28.56,28.6,19641.0,28.62,28.63,28.56,28.6,19641.0
2016-03-18 13:05:00,28.59,28.61,28.57,28.57,12138.0,28.59,28.61,28.57,28.57,12138.0
2016-03-18 13:10:00,28.57,28.57,28.53,28.54,18762.0,28.57,28.57,28.53,28.54,18762.0
2016-03-18 13:15:00,28.52,28.54,28.45,28.46,21675.0,28.52,28.54,28.45,28.46,21675.0
2016-03-18 13:20:00,28.47,28.53,28.47,28.53,11043.0,28.47,28.53,28.47,28.53,11043.0
2016-03-18 13:25:00,28.53,28.53,28.47,28.49,13101.0,28.53,28.53,28.47,28.49,13101.0
2016-03-18 13:30:00,28.5,28.5,28.45,28.45,12351.0,28.5,28.5,28.45,28.45,12351.0
2016-03-18 13:35:00,28.46,28.46,28.43,28.44,16014.0,28.46,28.46,28.43,28.44,16014.0
2016-03-18 13:40:00,28.45,28.54,28.45,28.51,28365.0,28.45,28.54,28.45,28.51,28365.0
2016-03-18 13:45:00,28.5,28.52,28.47,28.52,21387.0,28.5,28.52,28.47,28.52,21387.0
2016-03-18 13:50:00,28.5,28.52,28.46,28.47,8913.0,28.5,28.52,28.46,28.47,8913.0
2016-03-18 13:55:00,28.47,28.49,28.46,28.48,10017.0,28.47,28.49,28.46,28.48,10017.0
2016-03-18 14:00:00,28.48,28.54,28.48,28.52,35922.0,28.48,28.54,28.48,28.52,35922.0
2016-03-18 14:05:00,28.53,28.53,28.48,28.48,15936.0,28.53,28.53,28.48,28.48,15936.0
2016-03-18 14:10:00,28.48,28.48,28.45,28.46,9153.0,28.48,28.48,28.45,28.46,9153.0
2016-03-18 14:15:00,28.45,28.47,28.43,28.45,22749.0,28.45,28.47,28.43,28.45,22749.0
2016-03-18 14:20:00,28.46,28.52,28.46,28.5,19521.0,28.46,28.52,28.46,28.5,19521.0
2016-03-18 14:25:00,28.5,28.52,28.48,28.51,23181.0,28.5,28.52,28.48,28.51,23181.0
2016-03-18 14:30:00,28.51,28.57,28.51,28.57,67443.0,28.51,28.57,28.51,28.57,67443.0
2016-03-18 14:35:00,28.57,28.58,28.55,28.55,16761.0,28.57,28.58,28.55,28.55,16761.0
2016-03-18 14:40:00,28.55,28.57,28.54,28.55,19641.0,28.55,28.57,28.54,28.55,19641.0
2016-03-18 14:45:00,28.56,28.59,28.55,28.56,25329.0,28.56,28.59,28.55,28.56,25329.0
2016-03-18 14:50:00,28.54,28.58,28.54,28.58,15645.0,28.54,28.58,28.54,28.58,15645.0
2016-03-18 14:55:00,28.57,28.59,28.57,28.58,29145.0,28.57,28.59,28.57,28.58,29145.0
2016-03-18 15:00:00,28.58,28.62,28.58,28.6,43515.0,28.58,28.62,28.58,28.6,43515.0
2016-03-18 15:05:00,28.6,28.65,28.6,28.63,42018.0,28.6,28.65,28.6,28.63,42018.0
2016-03-18 15:10:00,28.63,28.69,28.63,28.68,66237.0,28.63,28.69,28.63,28.68,66237.0
2016-03-18 15:15:00,28.69,28.7,28.66,28.66,24477.0,28.69,28.7,28.66,28.66,24477.0
2016-03-18 15:20:00,28.65,28.66,28.64,28.65,25947.0,28.65,28.66,28.64,28.65,25947.0
2016-03-18 15:25:00,28.65,28.65,28.61,28.61,16683.0,28.65,28.65,28.61,28.61,16683.0
2016-03-18 15:30:00,28.61,28.61,28.57,28.58,30840.0,28.61,28.61,28.57,28.58,30840.0
2016-03-18 15:35:00,28.59,28.62,28.59,28.62,84423.0,28.59,28.62,28.59,28.62,84423.0
2016-03-18 15:40:00,28.62,28.63,28.61,28.62,75708.0,28.62,28.63,28.61,28.62,75708.0
2016-03-18 15:45:00,28.62,28.62,28.6,28.62,171723.0,28.62,28.62,28.6,28.62,171723.0
2016-03-18 15:50:00,28.62,28.65,28.61,28.63,164139.0,28.62,28.65,28.61,28.63,164139.0
2016-03-18 15:55:00,28.63,28.63,28.59,28.61,286644.0,28.63,28.63,28.59,28.61,286644.0
2016-03-21 09:30:00,28.52,28.71,28.47,28.58,47115.0,28.52,28.71,28.47,28.58,47115.0
2016-03-21 09:35:00,28.58,28.65,28.53,28.59,34083.0,28.58,28.65,28.53,28.59,34083.0
2016-03-21 09:40:00,28.6,28.7,28.55,28.61,53490.0,28.6,28.7,28.55,28.61,53490.0
2016-03-21 09:45:00,28.61,28.63,28.55,28.56,37956.0,28.61,28.63,28.55,28.56,37956.0
2016-03-21 09:50:00,28.58,28.6,28.53,28.53,31014.0,28.58,28.6,28.53,28.53,31014.0
2016-03-21 09:55:00,28.55,28.62,28.54,28.61,9048.0,28.55,28.62,28.54,28.61,9048.0
2016-03-21 10:00:00,28.64,28.65,28.56,28.56,21798.0,28.64,28.65,28.56,28.56,21798.0
2016-03-21 10:05:00,28.56,28.56,28.45,28.47,17208.0,28.56,28.56,28.45,28.47,17208.0
2016-03-21 10:10:00,28.48,28.55,28.43,28.53,42198.0,28.48,28.55,28.43,28.53,42198.0
2016-03-21 10:15:00,28.51,28.58,28.5,28.58,25515.0,28.51,28.58,28.5,28.58,25515.0
2016-03-21 10:20:00,28.6,28.64,28.6,28.63,6600.0,28.6,28.64,28.6,28.63,6600.0
2016-03-21 10:25:00,28.65,28.66,28.58,28.58,18549.0,28.65,28.66,28.58,28.58,18549.0
2016-03-21 10:30:00,28.57,28.58,28.52,28.58,72171.0,28.57,28.58,28.52,28.58,72171.0
2016-03-21 10:35:00,28.58,28.61,28.57,28.58,21753.0,28.58,28.61,28.57,28.58,21753.0
2016-03-21 10:40:00,28.58,28.63,28.58,28.6,17793.0,28.58,28.63,28.58,28.6,17793.0
2016-03-21 10:45:00,28.6,28.66,28.58,28.65,30459.0,28.6,28.66,28.58,28.65,30459.0
2016-03-21 10:50:00,28.65,28.65,28.58,28.58,90780.0,28.65,28.65,28.58,28.58,90780.0
2016-03-21 10:55:00,28.59,28.59,28.55,28.56,68817.0,28.59,28.59,28.55,28.56,68817.0
2016-03-21 11:00:00,28.56,28.58,28.56,28.57,12303.0,28.56,28.58,28.56,28.57,12303.0
2016-03-21 11:05:00,28.57,28.59,28.55,28.55,14052.0,28.57,28.59,28.55,28.55,14052.0
2016-03-21 11:10:00,28.55,28.56,28.5,28.52,43842.0,28.55,28.56,28.5,28.52,43842.0
2016-03-21 11:15:00,28.53,28.55,28.52,28.53,11490.0,28.53,28.55,28.52,28.53,11490.0
2016-03-21 11:20:00,28.53,28.55,28.52,28.52,13227.0,28.53,28.55,28.52,28.52,13227.0
2016-03-21 11:25:00,28.52,28.52,28.45,28.45,78357.0,28.52,28.52,28.45,28.45,78357.0
2016-03-21 11:30:00,28.46,28.53,28.46,28.53,32895.0,28.46,28.53,28.46,28.53,32895.0
2016-03-21 11:35:00,28.52,28.55,28.51,28.55,5850.0,28.52,28.55,28.51,28.55,5850.0
2016-03-21 11:40:00,28.55,28.55,28.51,28.52,12900.0,28.55,28.55,28.51,28.52,12900.0
2016-03-21 11:45:00,28.53,28.54,28.49,28.51,20034.0,28.53,28.54,28.49,28.51,20034.0
2016-03-21 11:50:00,28.51,28.51,28.5,28.51,5490.0,28.51,28.51,28.5,28.51,5490.0
2016-03-21 11:55:00,28.5,28.51,28.45,28.49,13056.0,28.5,28.51,28.45,28.49,13056.0
2016-03-21 12:00:00,28.48,28.49,28.44,28.49,13830.0,28.48,28.49,28.44,28.49,13830.0
2016-03-21 12:05:00,28.49,28.5,28.44,28.45,40815.0,28.49,28.5,28.44,28.45,40815.0
2016-03-21 12:10:00,28.45,28.48,28.44,28.47,18915.0,28.45,28.48,28.44,28.47,18915.0
2016-03-21 12:15:00,28.47,28.5,28.46,28.47,7884.0,28.47,28.5,28.46,28.47,7884.0
2016-03-21 12:20:00,28.47,28.48,28.44,28.44,17388.0,28.47,28.48,28.44,28.44,17388.0
2016-03-21 12:25:00,28.44,28.44,28.4,28.41,11097.0,28.44,28.44,28.4,28.41,11097.0
2016-03-21 12:30:00,28.43,28.45,28.41,28.44,7905.0,28.43,28.45,28.41,28.44,7905.0
2016-03-21 12:35:00,28.45,28.47,28.45,28.47,5655.0,28.45,28.47,28.45,28.47,5655.0
2016-03-21 12:40:00,28.46,28.47,28.43,28.43,21900.0,28.46,28.47,28.43,28.43,21900.0
2016-03-21 12:45:00,28.44,28.45,28.43,28.45,9225.0,28.44,28.45,28.43,28.45,9225.0
2016-03-21 12:50:00,28.44,28.46,28.44,28.44,13521.0,28.44,28.46,28.44,28.44,13521.0
2016-03-21 12:55:00,28.45,28.46,28.45,28.46,17166.0,28.45,28.46,28.45,28.46,17166.0
2016-03-21 13:00:00,28.46,28.47,28.44,28.44,16089.0,28.46,28.47,28.44,28.44,16089.0
2016-03-21 13:05:00,28.46,28.49,28.46,28.47,8511.0,28.46,28.49,28.46,28.47,8511.0
2016-03-21 13:10:00,28.47,28.5,28.47,28.49,20523.0,28.47,28.5,28.47,28.49,20523.0
2016-03-21 13:15:00,28.5,28.5,28.47,28.49,10968.0,28.5,28.5,28.47,28.49,10968.0
2016-03-21 13:20:00,28.49,28.5,28.45,28.45,42159.0,28.49,28.5,28.45,28.45,42159.0
2016-03-21 13:25:00,28.46,28.47,28.45,28.47,55029.0,28.46,28.47,28.45,28.47,55029.0
2016-03-21 13:30:00,28.48,28.48,28.45,28.46,31806.0,28.48,28.48,28.45,28.46,31806.0
2016-03-21 13:35:00,28.46,28.5,28.45,28.5,31800.0,28.46,28.5,28.45,28.5,31800.0
2016-03-21 13:40:00,28.5,28.52,28.49,28.51,25671.0,28.5,28.52,28.49,28.51,25671.0
2016-03-21 13:45:00,28.51,28.51,28.46,28.47,66696.0,28.51,28.51,28.46,28.47,66696.0
2016-03-21 13:50:00,28.46,28.47,28.43,28.46,22473.0,28.46,28.47,28.43,28.46,22473.0
2016-03-21 13:55:00,28.45,28.45,28.42,28.44,16758.0,28.45,28.45,28.42,28.44,16758.0
2016-03-21 14:00:00,28.44,28.5,28.44,28.49,97839.0,28.44,28.5,28.44,28.49,97839.0
2016-03-21 14:05:00,28.49,28.49,28.47,28.49,12792.0,28.49,28.49,28.47,28.49,12792.0
2016-03-21 14:10:00,28.5,28.54,28.5,28.51,13326.0,28.5,28.54,28.5,28.51,13326.0
2016-03-21 14:15:00,28.5,28.53,28.5,28.53,16200.0,28.5,28.53,28.5,28.53,16200.0
2016-03-21 14:20:00,28.53,28.55,28.53,28.55,11844.0,28.53,28.55,28.53,28.55,11844.0
2016-03-21 14:25:00,28.54,28.56,28.54,28.55,11091.0,28.54,28.56,28.54,28.55,11091.0
2016-03-21 14:30:00,28.55,28.57,28.53,28.53,27528.0,28.55,28.57,28.53,28.53,27528.0
2016-03-21 14:35:00,28.53,28.53,28.48,28.51,19437.0,28.53,28.53,28.48,28.51,19437.0
2016-03-21 14:40:00,28.52,28.53,28.51,28.52,12339.0,28.52,28.53,28.51,28.52,12339.0
2016-03-21 14:45:00,28.5,28.52,28.49,28.51,26892.0,28.5,28.52,28.49,28.51,26892.0
2016-03-21 14:50:00,28.52,28.53,28.51,28.52,27900.0,28.52,28.53,28.51,28.52,27900.0
2016-03-21 14:55:00,28.52,28.55,28.52,28.55,28239.0,28.52,28.55,28.52,28.55,28239.0
2016-03-21 15:00:00,28.54,28.54,28.51,28.52,31911.0,28.54,28.54,28.51,28.52,31911.0
2016-03-21 15:05:00,28.53,28.55,28.52,28.54,24840.0,28.53,28.55,28.52,28.54,24840.0
2016-03-21 15:10:00,28.54,28.56,28.53,28.56,20130.0,28.54,28.56,28.53,28.56,20130.0
2016-03-21 15:15:00,28.56,28.56,28.54,28.55,16209.0,28.56,28.56,28.54,28.55,16209.0
2016-03-21 15:20:00,28.54,28.55,28.53,28.54,12000.0,28.54,28.55,28.53,28.54,12000.0
2016-03-21 15:25:00,28.55,28.58,28.54,28.56,30759.0,28.55,28.58,28.54,28.56,30759.0
2016-03-21 15:30:00,28.55,28.55,28.51,28.53,29100.0,28.55,28.55,28.51,28.53,29100.0
2016-03-21 15:35:00,28.54,28.55,28.53,28.54,21636.0,28.54,28.55,28.53,28.54,21636.0
2016-03-21 15:40:00,28.54,28.55,28.53,28.54,42711.0,28.54,28.55,28.53,28.54,42711.0
2016-03-21 15:45:00,28.54,28.57,28.54,28.57,27423.0,28.54,28.57,28.54,28.57,27423.0
2016-03-21 15:50:00,28.56,28.57,28.54,28.55,60948.0,28.56,28.57,28.54,28.55,60948.0
2016-03-21 15:55:00,28.55,28.57,28.54,28.54,135123.0,28.55,28.57,28.54,28.54,135123.0
2016-03-22 09:30:00,28.37,28.59,28.37,28.59,59016.0,28.37,28.59,28.37,28.59,59016.0
2016-03-22 09:35:00,28.55,28.66,28.52,28.54,19905.0,28.55,28.66,28.52,28.54,19905.0
2016-03-22 09:40:00,28.51,28.51,28.38,28.4,15081.0,28.51,28.51,28.38,28.4,15081.0
2016-03-22 09:45:00,28.46,28.46,28.42,28.43,12300.0,28.46,28.46,28.42,28.43,12300.0
2016-03-22 09:50:00,28.44,28.44,28.35,28.38,13203.0,28.44,28.44,28.35,28.38,13203.0
2016-03-22 09:55:00,28.4,28.5,28.4,28.47,13200.0,28.4,28.5,28.4,28.47,13200.0
2016-03-22 10:00:00,28.5,28.5,28.39,28.44,39336.0,28.5,28.5,28.39,28.44,39336.0
2016-03-22 10:05:00,28.45,28.48,28.44,28.48,15300.0,28.45,28.48,28.44,28.48,15300.0
2016-03-22 10:10:00,28.49,28.53,28.46,28.48,15000.0,28.49,28.53,28.46,28.48,15000.0
2016-03-22 10:15:00,28.48,28.48,28.39,28.39,16200.0,28.48,28.48,28.39,28.39,16200.0
2016-03-22 10:20:00,28.41,28.53,28.41,28.49,31881.0,28.41,28.53,28.41,28.49,31881.0
2016-03-22 10:25:00,28.49,28.49,28.4,28.42,28050.0,28.49,28.49,28.4,28.42,28050.0
2016-03-22 10:30:00,28.43,28.47,28.41,28.42,20658.0,28.43,28.47,28.41,28.42,20658.0
2016-03-22 10:35:00,28.42,28.48,28.42,28.48,11145.0,28.42,28.48,28.42,28.48,11145.0
2016-03-22 10:40:00,28.48,28.54,28.48,28.54,56862.0,28.48,28.54,28.48,28.54,56862.0
2016-03-22 10:45:00,28.55,28.57,28.51,28.56,60813.0,28.55,28.57,28.51,28.56,60813.0
2016-03-22 10:50:00,28.57,28.57,28.55,28.57,20496.0,28.57,28.57,28.55,28.57,20496.0
2016-03-22 10:55:00,28.56,28.6,28.56,28.58,28875.0,28.56,28.6,28.56,28.58,28875.0
2016-03-22 11:00:00,28.57,28.59,28.54,28.59,14481.0,28.57,28.59,28.54,28.59,14481.0
2016-03-22 11:05:00,28.6,28.61,28.58,28.61,17481.0,28.6,28.61,28.58,28.61,17481.0
2016-03-22 11:10:00,28.59,28.62,28.59,28.62,17241.0,28.59,28.62,28.59,28.62,17241.0
2016-03-22 11:15:00,28.62,28.66,28.61,28.66,18417.0,28.62,28.66,28.61,28.66,18417.0
2016-03-22 11:20:00,28.66,28.67,28.63,28.64,24702.0,28.66,28.67,28.63,28.64,24702.0
2016-03-22 11:25:00,28.62,28.62,28.59,28.61,6444.0,28.62,28.62,28.59,28.61,6444.0
2016-03-22 11:30:00,28.59,28.61,28.58,28.61,38022.0,28.59,28.61,28.58,28.61,38022.0
2016-03-22 11:35:00,28.62,28.66,28.62,28.65,22989.0,28.62,28.66,28.62,28.65,22989.0
2016-03-22 11:40:00,28.65,28.67,28.64,28.67,17535.0,28.65,28.67,28.64,28.67,17535.0
2016-03-22 11:45:00,28.67,28.68,28.62,28.62,16338.0,28.67,28.68,28.62,28.62,16338.0
2016-03-22 11:50:00,28.63,28.65,28.61,28.61,17733.0,28.63,28.65,28.61,28.61,17733.0
2016-03-22 11:55:00,28.6,28.61,28.58,28.61,15279.0,28.6,28.61,28.58,28.61,15279.0
2016-03-22 12:00:00,28.6,28.62,28.58,28.59,16083.0,28.6,28.62,28.58,28.59,16083.0
2016-03-22 12:05:00,28.6,28.67,28.6,28.66,16941.0,28.6,28.67,28.6,28.66,16941.0
2016-03-22 12:10:00,28.66,28.66,28.62,28.63,14457.0,28.66,28.66,28.62,28.63,14457.0
2016-03-22 12:15:00,28.63,28.65,28.61,28.61,12186.0,28.63,28.65,28.61,28.61,12186.0
2016-03-22 12:20:00,28.6,28.63,28.6,28.63,9030.0,28.6,28.63,28.6,28.63,9030.0
2016-03-22 12:25:00,28.63,28.66,28.62,28.66,25323.0,28.63,28.66,28.62,28.66,25323.0
2016-03-22 12:30:00,28.65,28.66,28.63,28.65,17115.0,28.65,28.66,28.63,28.65,17115.0
2016-03-22 12:35:00,28.65,28.66,28.63,28.63,10122.0,28.65,28.66,28.63,28.63,10122.0
2016-03-22 12:40:00,28.64,28.69,28.64,28.66,19473.0,28.64,28.69,28.64,28.66,19473.0
2016-03-22 12:45:00,28.66,28.68,28.65,28.68,12801.0,28.66,28.68,28.65,28.68,12801.0
2016-03-22 12:50:00,28.68,28.7,28.67,28.69,25476.0,28.68,28.7,28.67,28.69,25476.0
2016-03-22 12:55:00,28.68,28.76,28.68,28.76,14586.0,28.68,28.76,28.68,28.76,14586.0
2016-03-22 13:00:00,28.76,28.77,28.74,28.74,11400.0,28.76,28.77,28.74,28.74,11400.0
2016-03-22 13:05:00,28.74,28.76,28.72,28.72,16746.0,28.74,28.76,28.72,28.72,16746.0
2016-03-22 13:10:00,28.72,28.75,28.7,28.7,16836.0,28.72,28.75,28.7,28.7,16836.0
2016-03-22 13:15:00,28.69,28.74,28.69,28.73,9957.0,28.69,28.74,28.69,28.73,9957.0
2016-03-22 13:20:00,28.74,28.78,28.73,28.76,27096.0,28.74,28.78,28.73,28.76,27096.0
2016-03-22 13:25:00,28.75,28.79,28.75,28.79,21288.0,28.75,28.79,28.75,28.79,21288.0
2016-03-22 13:30:00,28.78,28.85,28.77,28.81,55146.0,28.78,28.85,28.77,28.81,55146.0
2016-03-22 13:35:00,28.82,28.87,28.81,28.85,49107.0,28.82,28.87,28.81,28.85,49107.0
2016-03-22 13:40:00,28.86,28.88,28.83,28.88,64191.0,28.86,28.88,28.83,28.88,64191.0
2016-03-22 13:45:00,28.88,28.93,28.85,28.92,49269.0,28.88,28.93,28.85,28.92,49269.0
2016-03-22 13:50:00,28.92,28.94,28.9,28.91,34926.0,28.92,28.94,28.9,28.91,34926.0
2016-03-22 13:55:00,28.9,28.91,28.81,28.82,95514.0,28.9,28.91,28.81,28.82,95514.0
2016-03-22 14:00:00,28.83,28.89,28.83,28.88,35832.0,28.83,28.89,28.83,28.88,35832.0
2016-03-22 14:05:00,28.87,28.87,28.8,28.81,27459.0,28.87,28.87,28.8,28.81,27459.0
2016-03-22 14:10:00,28.81,28.84,28.79,28.84,49128.0,28.81,28.84,28.79,28.84,49128.0
2016-03-22 14:15:00,28.84,28.84,28.78,28.81,18336.0,28.84,28.84,28.78,28.81,18336.0
2016-03-22 14:20:00,28.82,28.82,28.76,28.77,11772.0,28.82,28.82,28.76,28.77,11772.0
2016-03-22 14:25:00,28.78,28.84,28.78,28.82,19275.0,28.78,28.84,28.78,28.82,19275.0
2016-03-22 14:30:00,28.82,28.84,28.8,28.8,29901.0,28.82,28.84,28.8,28.8,29901.0
2016-03-22 14:35:00,28.81,28.84,28.8,28.82,30048.0,28.81,28.84,28.8,28.82,30048.0
2016-03-22 14:40:00,28.83,28.84,28.8,28.81,14685.0,28.83,28.84,28.8,28.81,14685.0
2016-03-22 14:45:00,28.8,28.82,28.79,28.82,20679.0,28.8,28.82,28.79,28.82,20679.0
2016-03-22 14:50:00,28.83,28.84,28.79,28.79,22647.0,28.83,28.84,28.79,28.79,22647.0
2016-03-22 14:55:00,28.79,28.8,28.75,28.76,26934.0,28.79,28.8,28.75,28.76,26934.0
2016-03-22 15:00:00,28.74,28.79,28.74,28.76,38160.0,28.74,28.79,28.74,28.76,38160.0
2016-03-22 15:05:00,28.75,28.78,28.74,28.75,81588.0,28.75,28.78,28.74,28.75,81588.0
2016-03-22 15:10:00,28.75,28.78,28.74,28.77,31518.0,28.75,28.78,28.74,28.77,31518.0
2016-03-22 15:15:00,28.77,28.77,28.68,28.7,47112.0,28.77,28.77,28.68,28.7,47112.0
2016-03-22 15:20:00,28.7,28.75,28.7,28.75,35463.0,28.7,28.75,28.7,28.75,35463.0
2016-03-22 15:25:00,28.75,28.76,28.73,28.74,29196.0,28.75,28.76,28.73,28.74,29196.0
2016-03-22 15:30:00,28.74,28.75,28.72,28.74,27558.0,28.74,28.75,28.72,28.74,27558.0
2016-03-22 15:35:00,28.74,28.74,28.71,28.72,33606.0,28.74,28.74,28.71,28.72,33606.0
2016-03-22 15:40:00,28.72,28.75,28.69,28.73,48051.0,28.72,28.75,28.69,28.73,48051.0
2016-03-22 15:45:00,28.72,28.74,28.71,28.74,77478.0,28.72,28.74,28.71,28.74,77478.0
2016-03-22 15:50:00,28.73,28.75,28.71,28.73,85119.0,28.73,28.75,28.71,28.73,85119.0
2016-03-22 15:55:00,28.73,28.77,28.73,28.76,141600.0,28.73,28.77,28.73,28.76,141600.0
2016-03-23 09:30:00,28.71,28.97,28.63,28.83,116277.0,28.71,28.97,28.63,28.83,116277.0
2016-03-23 09:35:00,28.82,28.85,28.75,28.81,17910.0,28.82,28.85,28.75,28.81,17910.0
2016-03-23 09:40:00,28.78,28.83,28.76,28.83,15252.0,28.78,28.83,28.76,28.83,15252.0
2016-03-23 09:45:00,28.86,28.86,28.79,28.81,26724.0,28.86,28.86,28.79,28.81,26724.0
2016-03-23 09:50:00,28.79,28.83,28.76,28.82,20004.0,28.79,28.83,28.76,28.82,20004.0
2016-03-23 09:55:00,28.83,28.83,28.76,28.79,18204.0,28.83,28.83,28.76,28.79,18204.0
2016-03-23 10:00:00,28.77,28.78,28.73,28.76,39051.0,28.77,28.78,28.73,28.76,39051.0
2016-03-23 10:05:00,28.76,28.76,28.69,28.7,17739.0,28.76,28.76,28.69,28.7,17739.0
2016-03-23 10:10:00,28.71,28.75,28.71,28.75,15888.0,28.71,28.75,28.71,28.75,15888.0
2016-03-23 10:15:00,28.73,28.74,28.69,28.72,25800.0,28.73,28.74,28.69,28.72,25800.0
2016-03-23 10:20:00,28.73,28.75,28.72,28.75,8925.0,28.73,28.75,28.72,28.75,8925.0
2016-03-23 10:25:00,28.75,28.75,28.67,28.75,20064.0,28.75,28.75,28.67,28.75,20064.0
2016-03-23 10:30:00,28.73,28.76,28.66,28.68,28998.0,28.73,28.76,28.66,28.68,28998.0
2016-03-23 10:35:00,28.71,28.74,28.68,28.74,57600.0,28.71,28.74,28.68,28.74,57600.0
2016-03-23 10:40:00,28.74,28.79,28.7,28.79,28500.0,28.74,28.79,28.7,28.79,28500.0
2016-03-23 10:45:00,28.78,28.84,28.78,28.83,29700.0,28.78,28.84,28.78,28.83,29700.0
2016-03-23 10:50:00,28.84,28.84,28.78,28.83,24465.0,28.84,28.84,28.78,28.83,24465.0
2016-03-23 10:55:00,28.82,28.86,28.82,28.83,15519.0,28.82,28.86,28.82,28.83,15519.0
2016-03-23 11:00:00,28.83,28.83,28.8,28.81,15450.0,28.83,28.83,28.8,28.81,15450.0
2016-03-23 11:05:00,28.81,28.89,28.81,28.89,22389.0,28.81,28.89,28.81,28.89,22389.0
2016-03-23 11:10:00,28.88,28.91,28.85,28.86,21150.0,28.88,28.91,28.85,28.86,21150.0
2016-03-23 11:15:00,28.85,28.87,28.82,28.82,22803.0,28.85,28.87,28.82,28.82,22803.0
2016-03-23 11:20:00,28.83,28.84,28.8,28.83,12600.0,28.83,28.84,28.8,28.83,12600.0
2016-03-23 11:25:00,28.83,28.87,28.82,28.86,37230.0,28.83,28.87,28.82,28.86,37230.0
2016-03-23 11:30:00,28.85,28.87,28.84,28.86,19875.0,28.85,28.87,28.84,28.86,19875.0
2016-03-23 11:35:00,28.84,28.89,28.82,28.87,22602.0,28.84,28.89,28.82,28.87,22602.0
2016-03-23 11:40:00,28.86,28.89,28.85,28.86,16704.0,28.86,28.89,28.85,28.86,16704.0
2016-03-23 11:45:00,28.83,28.84,28.78,28.78,22053.0,28.83,28.84,28.78,28.78,22053.0
2016-03-23 11:50:00,28.78,28.8,28.76,28.8,16566.0,28.78,28.8,28.76,28.8,16566.0
2016-03-23 11:55:00,28.78,28.8,28.75,28.8,16896.0,28.78,28.8,28.75,28.8,16896.0
2016-03-23 12:00:00,28.79,28.79,28.76,28.79,17181.0,28.79,28.79,28.76,28.79,17181.0
2016-03-23 12:05:00,28.8,28.8,28.78,28.8,7800.0,28.8,28.8,28.78,28.8,7800.0
2016-03-23 12:10:00,28.8,28.84,28.8,28.82,18492.0,28.8,28.84,28.8,28.82,18492.0
2016-03-23 12:15:00,28.81,28.83,28.79,28.83,30006.0,28.81,28.83,28.79,28.83,30006.0
2016-03-23 12:20:00,28.83,28.83,28.78,28.79,34962.0,28.83,28.83,28.78,28.79,34962.0
2016-03-23 12:25:00,28.79,28.83,28.79,28.83,27366.0,28.79,28.83,28.79,28.83,27366.0
2016-03-23 12:30:00,28.84,28.85,28.83,28.84,5217.0,28.84,28.85,28.83,28.84,5217.0
2016-03-23 12:35:00,28.83,28.83,28.81,28.82,11100.0,28.83,28.83,28.81,28.82,11100.0
2016-03-23 12:40:00,28.82,28.82,28.77,28.82,18450.0,28.82,28.82,28.77,28.82,18450.0
2016-03-23 12:45:00,28.81,28.82,28.74,28.75,35907.0,28.81,28.82,28.74,28.75,35907.0
2016-03-23 12:50:00,28.72,28.75,28.72,28.73,14400.0,28.72,28.75,28.72,28.73,14400.0
2016-03-23 12:55:00,28.74,28.74,28.69,28.73,15771.0,28.74,28.74,28.69,28.73,15771.0
2016-03-23 13:00:00,28.71,28.74,28.69,28.72,24114.0,28.71,28.74,28.69,28.72,24114.0
2016-03-23 13:05:00,28.72,28.74,28.67,28.72,21867.0,28.72,28.74,28.67,28.72,21867.0
2016-03-23 13:10:00,28.72,28.8,28.72,28.78,53160.0,28.72,28.8,28.72,28.78,53160.0
2016-03-23 13:15:00,28.79,28.81,28.73,28.73,22260.0,28.79,28.81,28.73,28.73,22260.0
2016-03-23 13:20:00,28.71,28.75,28.71,28.74,11307.0,28.71,28.75,28.71,28.74,11307.0
2016-03-23 13:25:00,28.73,28.78,28.71,28.75,10917.0,28.73,28.78,28.71,28.75,10917.0
2016-03-23 13:30:00,28.77,28.77,28.7,28.7,11886.0,28.77,28.77,28.7,28.7,11886.0
2016-03-23 13:35:00,28.7,28.71,28.67,28.7,44754.0,28.7,28.71,28.67,28.7,44754.0
2016-03-23 13:40:00,28.7,28.77,28.7,28.76,22947.0,28.7,28.77,28.7,28.76,22947.0
2016-03-23 13:45:00,28.76,28.77,28.74,28.75,12960.0,28.76,28.77,28.74,28.75,12960.0
2016-03-23 13:50:00,28.74,28.77,28.73,28.76,11970.0,28.74,28.77,28.73,28.76,11970.0
2016-03-23 13:55:00,28.76,28.76,28.71,28.71,9000.0,28.76,28.76,28.71,28.71,9000.0
2016-03-23 14:00:00,28.71,28.73,28.7,28.73,13938.0,28.71,28.73,28.7,28.73,13938.0
2016-03-23 14:05:00,28.72,28.76,28.72,28.76,17790.0,28.72,28.76,28.72,28.76,17790.0
2016-03-23 14:10:00,28.75,28.78,28.75,28.75,14703.0,28.75,28.78,28.75,28.75,14703.0
2016-03-23 14:15:00,28.75,28.78,28.74,28.74,16116.0,28.75,28.78,28.74,28.74,16116.0
2016-03-23 14:20:00,28.75,28.76,28.73,28.76,17796.0,28.75,28.76,28.73,28.76,17796.0
2016-03-23 14:25:00,28.75,28.75,28.71,28.72,16554.0,28.75,28.75,28.71,28.72,16554.0
2016-03-23 14:30:00,28.73,28.8,28.73,28.79,26553.0,28.73,28.8,28.73,28.79,26553.0
2016-03-23 14:35:00,28.79,28.79,28.71,28.71,41373.0,28.79,28.79,28.71,28.71,41373.0
2016-03-23 14:40:00,28.71,28.73,28.7,28.72,15282.0,28.71,28.73,28.7,28.72,15282.0
2016-03-23 14:45:00,28.72,28.72,28.67,28.67,6306.0,28.72,28.72,28.67,28.67,6306.0
2016-03-23 14:50:00,28.66,28.67,28.63,28.63,81540.0,28.66,28.67,28.63,28.63,81540.0
2016-03-23 14:55:00,28.63,28.64,28.6,28.63,22500.0,28.63,28.64,28.6,28.63,22500.0
2016-03-23 15:00:00,28.63,28.63,28.58,28.62,51582.0,28.63,28.63,28.58,28.62,51582.0
2016-03-23 15:05:00,28.62,28.63,28.61,28.63,16212.0,28.62,28.63,28.61,28.63,16212.0
2016-03-23 15:10:00,28.62,28.63,28.6,28.62,27939.0,28.62,28.63,28.6,28.62,27939.0
2016-03-23 15:15:00,28.62,28.63,28.59,28.6,22785.0,28.62,28.63,28.59,28.6,22785.0
2016-03-23 15:20:00,28.6,28.6,28.57,28.57,12600.0,28.6,28.6,28.57,28.57,12600.0
2016-03-23 15:25:00,28.56,28.6,28.56,28.59,28419.0,28.56,28.6,28.56,28.59,28419.0
2016-03-23 15:30:00,28.59,28.6,28.57,28.6,26199.0,28.59,28.6,28.57,28.6,26199.0
2016-03-23 15:35:00,28.59,28.62,28.57,28.62,45756.0,28.59,28.62,28.57,28.62,45756.0
2016-03-23 15:40:00,28.61,28.65,28.6,28.63,57738.0,28.61,28.65,28.6,28.63,57738.0
2016-03-23 15:45:00,28.63,28.68,28.62,28.66,74271.0,28.63,28.68,28.62,28.66,74271.0
2016-03-23 15:50:00,28.67,28.67,28.64,28.65,102426.0,28.67,28.67,28.64,28.65,102426.0
2016-03-23 15:55:00,28.65,28.67,28.63,28.63,166449.0,28.65,28.67,28.63,28.63,166449.0
2016-03-24 09:30:00,28.41,28.55,28.38,28.49,86193.0,28.41,28.55,28.38,28.49,86193.0
2016-03-24 09:35:00,28.49,28.52,28.44,28.52,28941.0,28.49,28.52,28.44,28.52,28941.0
2016-03-24 09:40:00,28.52,28.63,28.51,28.58,19338.0,28.52,28.63,28.51,28.58,19338.0
2016-03-24 09:45:00,28.58,28.62,28.56,28.61,14595.0,28.58,28.62,28.56,28.61,14595.0
2016-03-24 09:50:00,28.61,28.7,28.61,28.7,24018.0,28.61,28.7,28.61,28.7,24018.0
2016-03-24 09:55:00,28.69,28.7,28.59,28.65,10200.0,28.69,28.7,28.59,28.65,10200.0
2016-03-24 10:00:00,28.65,28.65,28.6,28.64,35289.0,28.65,28.65,28.6,28.64,35289.0
2016-03-24 10:05:00,28.67,28.72,28.66,28.71,22200.0,28.67,28.72,28.66,28.71,22200.0
2016-03-24 10:10:00,28.72,28.81,28.72,28.76,29184.0,28.72,28.81,28.72,28.76,29184.0
2016-03-24 10:15:00,28.75,28.82,28.74,28.77,20202.0,28.75,28.82,28.74,28.77,20202.0
2016-03-24 10:20:00,28.78,28.78,28.72,28.72,12510.0,28.78,28.78,28.72,28.72,12510.0
2016-03-24 10:25:00,28.72,28.79,28.72,28.79,15750.0,28.72,28.79,28.72,28.79,15750.0
2016-03-24 10:30:00,28.78,28.82,28.78,28.81,16800.0,28.78,28.82,28.78,28.81,16800.0
2016-03-24 10:35:00,28.82,28.87,28.78,28.82,19182.0,28.82,28.87,28.78,28.82,19182.0
2016-03-24 10:40:00,28.82,28.84,28.8,28.8,12300.0,28.82,28.84,28.8,28.8,12300.0
2016-03-24 10:45:00,28.8,28.83,28.78,28.8,43857.0,28.8,28.83,28.78,28.8,43857.0
2016-03-24 10:50:00,28.8,28.83,28.77,28.78,11748.0,28.8,28.83,28.77,28.78,11748.0
2016-03-24 10:55:00,28.76,28.79,28.73,28.79,24360.0,28.76,28.79,28.73,28.79,24360.0
2016-03-24 11:00:00,28.8,28.82,28.78,28.78,8406.0,28.8,28.82,28.78,28.78,8406.0
2016-03-24 11:05:00,28.78,28.79,28.75,28.78,12936.0,28.78,28.79,28.75,28.78,12936.0
2016-03-24 11:10:00,28.78,28.82,28.76,28.82,99492.0,28.78,28.82,28.76,28.82,99492.0
2016-03-24 11:15:00,28.81,28.83,28.79,28.8,59580.0,28.81,28.83,28.79,28.8,59580.0
2016-03-24 11:20:00,28.81,28.84,28.79,28.84,69198.0,28.81,28.84,28.79,28.84,69198.0
2016-03-24 11:25:00,28.84,28.86,28.78,28.78,27492.0,28.84,28.86,28.78,28.78,27492.0
2016-03-24 11:30:00,28.79,28.83,28.78,28.83,57450.0,28.79,28.83,28.78,28.83,57450.0
2016-03-24 11:35:00,28.82,28.85,28.81,28.81,16704.0,28.82,28.85,28.81,28.81,16704.0
2016-03-24 11:40:00,28.8,28.82,28.76,28.76,71691.0,28.8,28.82,28.76,28.76,71691.0
2016-03-24 11:45:00,28.75,28.8,28.73,28.8,33198.0,28.75,28.8,28.73,28.8,33198.0
2016-03-24 11:50:00,28.79,28.84,28.79,28.82,109473.0,28.79,28.84,28.79,28.82,109473.0
2016-03-24 11:55:00,28.81,28.83,28.79,28.81,52455.0,28.81,28.83,28.79,28.81,52455.0
2016-03-24 12:00:00,28.81,28.85,28.79,28.8,55068.0,28.81,28.85,28.79,28.8,55068.0
2016-03-24 12:05:00,28.79,28.84,28.79,28.82,40917.0,28.79,28.84,28.79,28.82,40917.0
2016-03-24 12:10:00,28.83,28.84,28.79,28.82,54126.0,28.83,28.84,28.79,28.82,54126.0
2016-03-24 12:15:00,28.82,28.84,28.81,28.83,54912.0,28.82,28.84,28.81,28.83,54912.0
2016-03-24 12:20:00,28.83,28.86,28.82,28.83,41691.0,28.83,28.86,28.82,28.83,41691.0
2016-03-24 12:25:00,28.84,28.85,28.83,28.84,40725.0,28.84,28.85,28.83,28.84,40725.0
2016-03-24 12:30:00,28.84,28.86,28.83,28.83,30300.0,28.84,28.86,28.83,28.83,30300.0
2016-03-24 12:35:00,28.83,28.84,28.81,28.83,42819.0,28.83,28.84,28.81,28.83,42819.0
2016-03-24 12:40:00,28.83,28.85,28.82,28.83,33942.0,28.83,28.85,28.82,28.83,33942.0
2016-03-24 12:45:00,28.82,28.86,28.82,28.85,20679.0,28.82,28.86,28.82,28.85,20679.0
2016-03-24 12:50:00,28.85,28.88,28.85,28.88,51225.0,28.85,28.88,28.85,28.88,51225.0
2016-03-24 12:55:00,28.88,28.89,28.86,28.86,16905.0,28.88,28.89,28.86,28.86,16905.0
2016-03-24 13:00:00,28.87,28.87,28.85,28.86,20724.0,28.87,28.87,28.85,28.86,20724.0
2016-03-24 13:05:00,28.85,28.85,28.82,28.83,20004.0,28.85,28.85,28.82,28.83,20004.0
2016-03-24 13:10:00,28.82,28.87,28.82,28.85,25128.0,28.82,28.87,28.82,28.85,25128.0
2016-03-24 13:15:00,28.85,28.88,28.84,28.88,26520.0,28.85,28.88,28.84,28.88,26520.0
2016-03-24 13:20:00,28.89,28.95,28.87,28.94,20115.0,28.89,28.95,28.87,28.94,20115.0
2016-03-24 13:25:00,28.94,28.94,28.88,28.89,19281.0,28.94,28.94,28.88,28.89,19281.0
2016-03-24 13:30:00,28.9,28.93,28.87,28.91,23112.0,28.9,28.93,28.87,28.91,23112.0
2016-03-24 13:35:00,28.91,28.92,28.87,28.91,20466.0,28.91,28.92,28.87,28.91,20466.0
2016-03-24 13:40:00,28.9,28.93,28.89,28.89,16584.0,28.9,28.93,28.89,28.89,16584.0
2016-03-24 13:45:00,28.9,28.93,28.89,28.92,40665.0,28.9,28.93,28.89,28.92,40665.0
2016-03-24 13:50:00,28.92,28.94,28.91,28.92,17700.0,28.92,28.94,28.91,28.92,17700.0
2016-03-24 13:55:00,28.9,28.94,28.89,28.91,26322.0,28.9,28.94,28.89,28.91,26322.0
2016-03-24 14:00:00,28.92,28.95,28.91,28.94,42711.0,28.92,28.95,28.91,28.94,42711.0
2016-03-24 14:05:00,28.95,29.0,28.94,28.99,64026.0,28.95,29.0,28.94,28.99,64026.0
2016-03-24 14:10:00,28.99,29.02,28.97,29.01,59067.0,28.99,29.02,28.97,29.01,59067.0
2016-03-24 14:15:00,29.0,29.04,28.99,29.04,34311.0,29.0,29.04,28.99,29.04,34311.0
2016-03-24 14:20:00,29.04,29.1,29.04,29.07,41607.0,29.04,29.1,29.04,29.07,41607.0
2016-03-24 14:25:00,29.07,29.09,29.03,29.07,38112.0,29.07,29.09,29.03,29.07,38112.0
2016-03-24 14:30:00,29.06,29.07,29.03,29.03,21900.0,29.06,29.07,29.03,29.03,21900.0
2016-03-24 14:35:00,29.02,29.11,29.02,29.09,63201.0,29.02,29.11,29.02,29.09,63201.0
2016-03-24 14:40:00,29.09,29.16,29.06,29.15,114120.0,29.09,29.16,29.06,29.15,114120.0
2016-03-24 14:45:00,29.16,29.21,29.14,29.17,112221.0,29.16,29.21,29.14,29.17,112221.0
2016-03-24 14:50:00,29.17,29.18,29.11,29.11,26766.0,29.17,29.18,29.11,29.11,26766.0
2016-03-24 14:55:00,29.1,29.15,29.08,29.15,67521.0,29.1,29.15,29.08,29.15,67521.0
2016-03-24 15:00:00,29.14,29.16,29.11,29.11,62166.0,29.14,29.16,29.11,29.11,62166.0
2016-03-24 15:05:00,29.12,29.14,29.09,29.09,93930.0,29.12,29.14,29.09,29.09,93930.0
2016-03-24 15:10:00,29.09,29.12,29.08,29.09,82452.0,29.09,29.12,29.08,29.09,82452.0
2016-03-24 15:15:00,29.09,29.12,29.09,29.1,34683.0,29.09,29.12,29.09,29.1,34683.0
2016-03-24 15:20:00,29.1,29.11,29.09,29.1,54405.0,29.1,29.11,29.09,29.1,54405.0
2016-03-24 15:25:00,29.09,29.12,29.08,29.11,145488.0,29.09,29.12,29.08,29.11,145488.0
2016-03-24 15:30:00,29.11,29.14,29.11,29.13,81222.0,29.11,29.14,29.11,29.13,81222.0
2016-03-24 15:35:00,29.13,29.19,29.13,29.14,396180.0,29.13,29.19,29.13,29.14,396180.0
2016-03-24 15:40:00,29.13,29.16,29.11,29.12,231570.0,29.13,29.16,29.11,29.12,231570.0
2016-03-24 15:45:00,29.11,29.13,29.09,29.12,136443.0,29.11,29.13,29.09,29.12,136443.0
2016-03-24 15:50:00,29.12,29.13,29.1,29.11,108531.0,29.12,29.13,29.1,29.11,108531.0
2016-03-24 15:55:00,29.11,29.14,29.08,29.12,329244.0,29.11,29.14,29.08,29.12,329244.0
2016-03-28 09:30:00,29.09,29.3,29.06,29.28,159174.0,29.09,29.3,29.06,29.28,159174.0
2016-03-28 09:35:00,29.24,29.26,29.13,29.18,24900.0,29.24,29.26,29.13,29.18,24900.0
2016-03-28 09:40:00,29.2,29.21,29.13,29.14,63558.0,29.2,29.21,29.13,29.14,63558.0
2016-03-28 09:45:00,29.12,29.22,29.11,29.18,55479.0,29.12,29.22,29.11,29.18,55479.0
2016-03-28 09:50:00,29.15,29.19,29.08,29.13,110382.0,29.15,29.19,29.08,29.13,110382.0
2016-03-28 09:55:00,29.12,29.12,28.99,29.07,49383.0,29.12,29.12,28.99,29.07,49383.0
2016-03-28 10:00:00,29.09,29.13,29.09,29.13,34569.0,29.09,29.13,29.09,29.13,34569.0
2016-03-28 10:05:00,29.12,29.16,29.09,29.15,31707.0,29.12,29.16,29.09,29.15,31707.0
2016-03-28 10:10:00,29.16,29.17,29.07,29.13,49200.0,29.16,29.17,29.07,29.13,49200.0
2016-03-28 10:15:00,29.13,29.15,29.08,29.09,59757.0,29.13,29.15,29.08,29.09,59757.0
2016-03-28 10:20:00,29.08,29.15,29.08,29.09,28380.0,29.08,29.15,29.08,29.09,28380.0
2016-03-28 10:25:00,29.09,29.12,29.09,29.12,17100.0,29.09,29.12,29.09,29.12,17100.0
2016-03-28 10:30:00,29.1,29.1,29.01,29.04,26400.0,29.1,29.1,29.01,29.04,26400.0
2016-03-28 10:35:00,29.05,29.07,28.94,28.96,31359.0,29.05,29.07,28.94,28.96,31359.0
2016-03-28 10:40:00,28.96,28.99,28.93,28.98,65757.0,28.96,28.99,28.93,28.98,65757.0
2016-03-28 10:45:00,28.98,28.99,28.9,28.96,45894.0,28.98,28.99,28.9,28.96,45894.0
2016-03-28 10:50:00,28.96,29.02,28.94,28.94,44955.0,28.96,29.02,28.94,28.94,44955.0
2016-03-28 10:55:00,28.9,28.93,28.88,28.9,25884.0,28.9,28.93,28.88,28.9,25884.0
2016-03-28 11:00:00,28.89,28.93,28.87,28.88,29169.0,28.89,28.93,28.87,28.88,29169.0
2016-03-28 11:05:00,28.87,28.88,28.85,28.86,24843.0,28.87,28.88,28.85,28.86,24843.0
2016-03-28 11:10:00,28.85,28.95,28.85,28.95,43314.0,28.85,28.95,28.85,28.95,43314.0
2016-03-28 11:15:00,28.96,28.97,28.91,28.92,24144.0,28.96,28.97,28.91,28.92,24144.0
2016-03-28 11:20:00,28.93,28.99,28.91,28.97,19989.0,28.93,28.99,28.91,28.97,19989.0
2016-03-28 11:25:00,28.97,29.04,28.93,29.02,42066.0,28.97,29.04,28.93,29.02,42066.0
2016-03-28 11:30:00,29.02,29.02,28.96,28.97,17115.0,29.02,29.02,28.96,28.97,17115.0
2016-03-28 11:35:00,28.97,29.0,28.94,29.0,23121.0,28.97,29.0,28.94,29.0,23121.0
2016-03-28 11:40:00,29.0,29.0,28.97,28.99,8970.0,29.0,29.0,28.97,28.99,8970.0
2016-03-28 11:45:00,28.99,29.02,28.98,29.0,16296.0,28.99,29.02,28.98,29.0,16296.0
2016-03-28 11:50:00,29.01,29.02,28.97,29.0,27171.0,29.01,29.02,28.97,29.0,27171.0
2016-03-28 11:55:00,28.98,29.03,28.98,29.03,14304.0,28.98,29.03,28.98,29.03,14304.0
2016-03-28 12:00:00,29.03,29.04,28.97,28.97,13200.0,29.03,29.04,28.97,28.97,13200.0
2016-03-28 12:05:00,28.97,29.0,28.95,28.97,25023.0,28.97,29.0,28.95,28.97,25023.0
2016-03-28 12:10:00,28.95,29.0,28.95,29.0,10530.0,28.95,29.0,28.95,29.0,10530.0
2016-03-28 12:15:00,29.0,29.08,29.0,29.06,20268.0,29.0,29.08,29.0,29.06,20268.0
2016-03-28 12:20:00,29.06,29.11,29.04,29.1,23202.0,29.06,29.11,29.04,29.1,23202.0
2016-03-28 12:25:00,29.09,29.09,29.06,29.08,14838.0,29.09,29.09,29.06,29.08,14838.0
2016-03-28 12:30:00,29.09,29.09,29.03,29.04,16089.0,29.09,29.09,29.03,29.04,16089.0
2016-03-28 12:35:00,29.04,29.14,29.04,29.11,23310.0,29.04,29.14,29.04,29.11,23310.0
2016-03-28 12:40:00,29.1,29.1,29.08,29.1,19062.0,29.1,29.1,29.08,29.1,19062.0
2016-03-28 12:45:00,29.1,29.1,29.06,29.07,22062.0,29.1,29.1,29.06,29.07,22062.0
2016-03-28 12:50:00,29.07,29.07,29.03,29.06,18828.0,29.07,29.07,29.03,29.06,18828.0
2016-03-28 12:55:00,29.08,29.12,29.07,29.09,21552.0,29.08,29.12,29.07,29.09,21552.0
2016-03-28 13:00:00,29.08,29.08,29.02,29.02,11742.0,29.08,29.08,29.02,29.02,11742.0
2016-03-28 13:05:00,29.03,29.04,29.0,29.02,8469.0,29.03,29.04,29.0,29.02,8469.0
2016-03-28 13:10:00,29.03,29.04,28.99,29.04,16575.0,29.03,29.04,28.99,29.04,16575.0
2016-03-28 13:15:00,29.03,29.05,29.01,29.04,13341.0,29.03,29.05,29.01,29.04,13341.0
2016-03-28 13:20:00,29.03,29.06,29.02,29.05,13674.0,29.03,29.06,29.02,29.05,13674.0
2016-03-28 13:25:00,29.04,29.05,29.01,29.04,16269.0,29.04,29.05,29.01,29.04,16269.0
2016-03-28 13:30:00,29.04,29.08,29.04,29.07,18591.0,29.04,29.08,29.04,29.07,18591.0
2016-03-28 13:35:00,29.07,29.07,29.02,29.03,19050.0,29.07,29.07,29.02,29.03,19050.0
2016-03-28 13:40:00,29.03,29.03,29.01,29.02,13635.0,29.03,29.03,29.01,29.02,13635.0
2016-03-28 13:45:00,29.01,29.03,29.0,29.01,37656.0,29.01,29.03,29.0,29.01,37656.0
2016-03-28 13:50:00,29.03,29.04,29.03,29.03,6627.0,29.03,29.04,29.03,29.03,6627.0
2016-03-28 13:55:00,29.04,29.07,29.04,29.06,10512.0,29.04,29.07,29.04,29.06,10512.0
2016-03-28 14:00:00,29.06,29.07,29.03,29.07,26181.0,29.06,29.07,29.03,29.07,26181.0
2016-03-28 14:05:00,29.07,29.08,29.06,29.07,15333.0,29.07,29.08,29.06,29.07,15333.0
2016-03-28 14:10:00,29.08,29.1,29.08,29.1,23931.0,29.08,29.1,29.08,29.1,23931.0
2016-03-28 14:15:00,29.1,29.1,29.03,29.04,26169.0,29.1,29.1,29.03,29.04,26169.0
2016-03-28 14:20:00,29.04,29.05,29.03,29.04,12273.0,29.04,29.05,29.03,29.04,12273.0
2016-03-28 14:25:00,29.04,29.05,29.02,29.03,25434.0,29.04,29.05,29.02,29.03,25434.0
2016-03-28 14:30:00,29.02,29.02,28.98,29.0,33675.0,29.02,29.02,28.98,29.0,33675.0
2016-03-28 14:35:00,28.99,29.0,28.97,28.99,32727.0,28.99,29.0,28.97,28.99,32727.0
2016-03-28 14:40:00,28.99,28.99,28.94,28.95,34536.0,28.99,28.99,28.94,28.95,34536.0
2016-03-28 14:45:00,28.95,28.97,28.95,28.96,25941.0,28.95,28.97,28.95,28.96,25941.0
2016-03-28 14:50:00,28.96,28.99,28.93,28.94,56208.0,28.96,28.99,28.93,28.94,56208.0
2016-03-28 14:55:00,28.94,28.94,28.91,28.94,37731.0,28.94,28.94,28.91,28.94,37731.0
2016-03-28 15:00:00,28.94,28.94,28.91,28.93,92385.0,28.94,28.94,28.91,28.93,92385.0
2016-03-28 15:05:00,28.93,28.99,28.93,28.99,55914.0,28.93,28.99,28.93,28.99,55914.0
2016-03-28 15:10:00,28.99,29.04,28.98,29.0,34836.0,28.99,29.04,28.98,29.0,34836.0
2016-03-28 15:15:00,29.01,29.01,28.98,28.98,24900.0,29.01,29.01,28.98,28.98,24900.0
2016-03-28 15:20:00,28.98,28.99,28.94,28.95,53271.0,28.98,28.99,28.94,28.95,53271.0
2016-03-28 15:25:00,28.95,28.95,28.92,28.94,50457.0,28.95,28.95,28.92,28.94,50457.0
2016-03-28 15:30:00,28.94,28.95,28.92,28.95,61869.0,28.94,28.95,28.92,28.95,61869.0
2016-03-28 15:35:00,28.94,28.97,28.94,28.97,82011.0,28.94,28.97,28.94,28.97,82011.0
2016-03-28 15:40:00,28.97,29.0,28.95,28.99,78384.0,28.97,29.0,28.95,28.99,78384.0
2016-03-28 15:45:00,28.99,29.0,28.95,28.96,57825.0,28.99,29.0,28.95,28.96,57825.0
2016-03-28 15:50:00,28.96,28.96,28.93,28.95,89043.0,28.96,28.96,28.93,28.95,89043.0
2016-03-28 15:55:00,28.94,28.95,28.9,28.9,283038.0,28.94,28.95,28.9,28.9,283038.0
2016-03-29 09:30:00,28.84,29.16,28.84,29.09,81087.0,28.84,29.16,28.84,29.09,81087.0
2016-03-29 09:35:00,29.11,29.13,28.99,29.02,181056.0,29.11,29.13,28.99,29.02,181056.0
2016-03-29 09:40:00,29.02,29.13,29.02,29.04,43170.0,29.02,29.13,29.02,29.04,43170.0
2016-03-29 09:45:00,29.03,29.15,29.03,29.14,21759.0,29.03,29.15,29.03,29.14,21759.0
2016-03-29 09:50:00,29.14,29.14,29.02,29.11,40557.0,29.14,29.14,29.02,29.11,40557.0
2016-03-29 09:55:00,29.13,29.19,29.13,29.17,39168.0,29.13,29.19,29.13,29.17,39168.0
2016-03-29 10:00:00,29.19,29.25,29.19,29.24,20796.0,29.19,29.25,29.19,29.24,20796.0
2016-03-29 10:05:00,29.25,29.27,29.22,29.27,13512.0,29.25,29.27,29.22,29.27,13512.0
2016-03-29 10:10:00,29.27,29.27,29.22,29.24,20898.0,29.27,29.27,29.22,29.24,20898.0
2016-03-29 10:15:00,29.25,29.38,29.25,29.36,60549.0,29.25,29.38,29.25,29.36,60549.0
2016-03-29 10:20:00,29.37,29.41,29.32,29.41,61443.0,29.37,29.41,29.32,29.41,61443.0
2016-03-29 10:25:00,29.41,29.41,29.31,29.31,28461.0,29.41,29.41,29.31,29.31,28461.0
2016-03-29 10:30:00,29.32,29.39,29.31,29.34,26724.0,29.32,29.39,29.31,29.34,26724.0
2016-03-29 10:35:00,29.34,29.38,29.33,29.34,16200.0,29.34,29.38,29.33,29.34,16200.0
2016-03-29 10:40:00,29.35,29.37,29.33,29.34,21948.0,29.35,29.37,29.33,29.34,21948.0
2016-03-29 10:45:00,29.34,29.39,29.33,29.33,37290.0,29.34,29.39,29.33,29.33,37290.0
2016-03-29 10:50:00,29.33,29.36,29.28,29.28,33012.0,29.33,29.36,29.28,29.28,33012.0
2016-03-29 10:55:00,29.28,29.3,29.25,29.27,14322.0,29.28,29.3,29.25,29.27,14322.0
2016-03-29 11:00:00,29.27,29.28,29.19,29.21,53415.0,29.27,29.28,29.19,29.21,53415.0
2016-03-29 11:05:00,29.21,29.23,29.2,29.21,11802.0,29.21,29.23,29.2,29.21,11802.0
2016-03-29 11:10:00,29.23,29.23,29.17,29.22,44175.0,29.23,29.23,29.17,29.22,44175.0
2016-03-29 11:15:00,29.23,29.25,29.21,29.24,19506.0,29.23,29.25,29.21,29.24,19506.0
2016-03-29 11:20:00,29.24,29.28,29.24,29.24,10350.0,29.24,29.28,29.24,29.24,10350.0
2016-03-29 11:25:00,29.26,29.27,29.23,29.26,33006.0,29.26,29.27,29.23,29.26,33006.0
2016-03-29 11:30:00,29.29,29.29,29.27,29.28,9828.0,29.29,29.29,29.27,29.28,9828.0
2016-03-29 11:35:00,29.3,29.3,29.28,29.3,14205.0,29.3,29.3,29.28,29.3,14205.0
2016-03-29 11:40:00,29.32,29.39,29.32,29.39,9750.0,29.32,29.39,29.32,29.39,9750.0
2016-03-29 11:45:00,29.39,29.39,29.36,29.38,16392.0,29.39,29.39,29.36,29.38,16392.0
2016-03-29 11:50:00,29.4,29.41,29.36,29.36,22053.0,29.4,29.41,29.36,29.36,22053.0
2016-03-29 11:55:00,29.37,29.39,29.33,29.33,8829.0,29.37,29.39,29.33,29.33,8829.0
2016-03-29 12:00:00,29.31,29.34,29.29,29.34,7350.0,29.31,29.34,29.29,29.34,7350.0
2016-03-29 12:05:00,29.34,29.34,29.29,29.3,8955.0,29.34,29.34,29.29,29.3,8955.0
2016-03-29 12:10:00,29.29,29.3,29.27,29.29,20043.0,29.29,29.3,29.27,29.29,20043.0
2016-03-29 12:15:00,29.31,29.31,29.28,29.28,30294.0,29.31,29.31,29.28,29.28,30294.0
2016-03-29 12:20:00,29.3,29.38,29.3,29.34,14100.0,29.3,29.38,29.3,29.34,14100.0
2016-03-29 12:25:00,29.36,29.42,29.33,29.41,42621.0,29.36,29.42,29.33,29.41,42621.0
2016-03-29 12:30:00,29.42,29.46,29.38,29.44,62085.0,29.42,29.46,29.38,29.44,62085.0
2016-03-29 12:35:00,29.45,29.46,29.43,29.46,9138.0,29.45,29.46,29.43,29.46,9138.0
2016-03-29 12:40:00,29.46,29.57,29.46,29.57,19596.0,29.46,29.57,29.46,29.57,19596.0
2016-03-29 12:45:00,29.56,29.58,29.54,29.54,18606.0,29.56,29.58,29.54,29.54,18606.0
2016-03-29 12:50:00,29.54,29.57,29.54,29.57,13875.0,29.54,29.57,29.54,29.57,13875.0
2016-03-29 12:55:00,29.57,29.6,29.55,29.59,30198.0,29.57,29.6,29.55,29.59,30198.0
2016-03-29 13:00:00,29.59,29.62,29.58,29.6,25983.0,29.59,29.62,29.58,29.6,25983.0
2016-03-29 13:05:00,29.61,29.64,29.58,29.63,75168.0,29.61,29.64,29.58,29.63,75168.0
2016-03-29 13:10:00,29.63,29.68,29.62,29.67,32079.0,29.63,29.68,29.62,29.67,32079.0
2016-03-29 13:15:00,29.68,29.72,29.67,29.71,26016.0,29.68,29.72,29.67,29.71,26016.0
2016-03-29 13:20:00,29.71,29.73,29.69,29.72,18987.0,29.71,29.73,29.69,29.72,18987.0
2016-03-29 13:25:00,29.72,29.77,29.72,29.76,23331.0,29.72,29.77,29.72,29.76,23331.0
2016-03-29 13:30:00,29.75,29.76,29.73,29.73,23598.0,29.75,29.76,29.73,29.73,23598.0
2016-03-29 13:35:00,29.73,29.73,29.68,29.72,39618.0,29.73,29.73,29.68,29.72,39618.0
2016-03-29 13:40:00,29.72,29.75,29.71,29.73,19221.0,29.72,29.75,29.71,29.73,19221.0
2016-03-29 13:45:00,29.73,29.73,29.69,29.72,24219.0,29.73,29.73,29.69,29.72,24219.0
2016-03-29 13:50:00,29.71,29.72,29.69,29.71,20445.0,29.71,29.72,29.69,29.71,20445.0
2016-03-29 13:55:00,29.71,29.72,29.68,29.69,12180.0,29.71,29.72,29.68,29.69,12180.0
2016-03-29 14:00:00,29.68,29.75,29.67,29.75,26130.0,29.68,29.75,29.67,29.75,26130.0
2016-03-29 14:05:00,29.77,29.78,29.73,29.77,24477.0,29.77,29.78,29.73,29.77,24477.0
2016-03-29 14:10:00,29.75,29.77,29.73,29.74,21000.0,29.75,29.77,29.73,29.74,21000.0
2016-03-29 14:15:00,29.72,29.76,29.72,29.73,26016.0,29.72,29.76,29.72,29.73,26016.0
2016-03-29 14:20:00,29.74,29.76,29.73,29.76,22584.0,29.74,29.76,29.73,29.76,22584.0
2016-03-29 14:25:00,29.76,29.79,29.74,29.77,56958.0,29.76,29.79,29.74,29.77,56958.0
2016-03-29 14:30:00,29.76,29.77,29.71,29.72,46515.0,29.76,29.77,29.71,29.72,46515.0
2016-03-29 14:35:00,29.73,29.78,29.73,29.78,35040.0,29.73,29.78,29.73,29.78,35040.0
2016-03-29 14:40:00,29.78,29.79,29.76,29.78,27954.0,29.78,29.79,29.76,29.78,27954.0
2016-03-29 14:45:00,29.78,29.79,29.7,29.7,33546.0,29.78,29.79,29.7,29.7,33546.0
2016-03-29 14:50:00,29.71,29.75,29.71,29.72,27702.0,29.71,29.75,29.71,29.72,27702.0
2016-03-29 14:55:00,29.72,29.72,29.67,29.7,21132.0,29.72,29.72,29.67,29.7,21132.0
2016-03-29 15:00:00,29.7,29.76,29.7,29.76,38223.0,29.7,29.76,29.7,29.76,38223.0
2016-03-29 15:05:00,29.75,29.76,29.74,29.76,36639.0,29.75,29.76,29.74,29.76,36639.0
2016-03-29 15:10:00,29.76,29.77,29.75,29.77,24750.0,29.76,29.77,29.75,29.77,24750.0
2016-03-29 15:15:00,29.76,29.76,29.73,29.75,39429.0,29.76,29.76,29.73,29.75,39429.0
2016-03-29 15:20:00,29.75,29.75,29.71,29.75,49173.0,29.75,29.75,29.71,29.75,49173.0
2016-03-29 15:25:00,29.75,29.76,29.73,29.75,72096.0,29.75,29.76,29.73,29.75,72096.0
2016-03-29 15:30:00,29.74,29.74,29.68,29.68,68304.0,29.74,29.74,29.68,29.68,68304.0
2016-03-29 15:35:00,29.68,29.69,29.66,29.68,203478.0,29.68,29.69,29.66,29.68,203478.0
2016-03-29 15:40:00,29.68,29.69,29.62,29.65,233343.0,29.68,29.69,29.62,29.65,233343.0
2016-03-29 15:45:00,29.64,29.65,29.59,29.61,151506.0,29.64,29.65,29.59,29.61,151506.0
2016-03-29 15:50:00,29.61,29.63,29.61,29.61,130632.0,29.61,29.63,29.61,29.61,130632.0
2016-03-29 15:55:00,29.61,29.64,29.6,29.63,266760.0,29.61,29.64,29.6,29.63,266760.0
2016-03-30 09:30:00,29.79,29.83,29.67,29.75,63012.0,29.79,29.83,29.67,29.75,63012.0
2016-03-30 09:35:00,29.76,29.83,29.76,29.82,25803.0,29.76,29.83,29.76,29.82,25803.0
2016-03-30 09:40:00,29.82,29.82,29.73,29.81,33876.0,29.82,29.82,29.73,29.81,33876.0
2016-03-30 09:45:00,29.8,29.82,29.73,29.78,15294.0,29.8,29.82,29.73,29.78,15294.0
2016-03-30 09:50:00,29.8,29.8,29.72,29.74,44682.0,29.8,29.8,29.72,29.74,44682.0
2016-03-30 09:55:00,29.72,29.73,29.58,29.58,20745.0,29.72,29.73,29.58,29.58,20745.0
2016-03-30 10:00:00,29.6,29.6,29.52,29.57,23178.0,29.6,29.6,29.52,29.57,23178.0
2016-03-30 10:05:00,29.58,29.64,29.56,29.63,17928.0,29.58,29.64,29.56,29.63,17928.0
2016-03-30 10:10:00,29.64,29.74,29.64,29.71,19191.0,29.64,29.74,29.64,29.71,19191.0
2016-03-30 10:15:00,29.74,29.77,29.69,29.71,30504.0,29.74,29.77,29.69,29.71,30504.0
2016-03-30 10:20:00,29.72,29.72,29.66,29.7,9600.0,29.72,29.72,29.66,29.7,9600.0
2016-03-30 10:25:00,29.7,29.78,29.68,29.76,21651.0,29.7,29.78,29.68,29.76,21651.0
2016-03-30 10:30:00,29.75,29.77,29.69,29.72,32679.0,29.75,29.77,29.69,29.72,32679.0
2016-03-30 10:35:00,29.72,29.75,29.69,29.7,51606.0,29.72,29.75,29.69,29.7,51606.0
2016-03-30 10:40:00,29.7,29.72,29.68,29.68,28800.0,29.7,29.72,29.68,29.68,28800.0
2016-03-30 10:45:00,29.68,29.69,29.64,29.64,14250.0,29.68,29.69,29.64,29.64,14250.0
2016-03-30 10:50:00,29.62,29.7,29.61,29.68,7155.0,29.62,29.7,29.61,29.68,7155.0
2016-03-30 10:55:00,29.7,29.71,29.67,29.69,20400.0,29.7,29.71,29.67,29.69,20400.0
2016-03-30 11:00:00,29.69,29.75,29.68,29.75,10629.0,29.69,29.75,29.68,29.75,10629.0
2016-03-30 11:05:00,29.76,29.77,29.69,29.71,18657.0,29.76,29.77,29.69,29.71,18657.0
2016-03-30 11:10:00,29.68,29.71,29.66,29.67,14850.0,29.68,29.71,29.66,29.67,14850.0
2016-03-30 11:15:00,29.67,29.68,29.64,29.64,18822.0,29.67,29.68,29.64,29.64,18822.0
2016-03-30 11:20:00,29.64,29.66,29.62,29.64,13998.0,29.64,29.66,29.62,29.64,13998.0
2016-03-30 11:25:00,29.62,29.68,29.62,29.67,40383.0,29.62,29.68,29.62,29.67,40383.0
2016-03-30 11:30:00,29.66,29.68,29.64,29.66,47388.0,29.66,29.68,29.64,29.66,47388.0
2016-03-30 11:35:00,29.66,29.69,29.66,29.69,10344.0,29.66,29.69,29.66,29.69,10344.0
2016-03-30 11:40:00,29.68,29.75,29.68,29.74,21570.0,29.68,29.75,29.68,29.74,21570.0
2016-03-30 11:45:00,29.76,29.81,29.76,29.81,18210.0,29.76,29.81,29.76,29.81,18210.0
2016-03-30 11:50:00,29.82,29.85,29.82,29.85,40116.0,29.82,29.85,29.82,29.85,40116.0
2016-03-30 11:55:00,29.86,29.86,29.82,29.84,43200.0,29.86,29.86,29.82,29.84,43200.0
2016-03-30 12:00:00,29.85,29.86,29.82,29.82,41148.0,29.85,29.86,29.82,29.82,41148.0
2016-03-30 12:05:00,29.79,29.8,29.77,29.77,13275.0,29.79,29.8,29.77,29.77,13275.0
2016-03-30 12:10:00,29.77,29.83,29.76,29.83,17859.0,29.77,29.83,29.76,29.83,17859.0
2016-03-30 12:15:00,29.83,29.85,29.77,29.77,13386.0,29.83,29.85,29.77,29.77,13386.0
2016-03-30 12:20:00,29.77,29.78,29.71,29.71,19989.0,29.77,29.78,29.71,29.71,19989.0
2016-03-30 12:25:00,29.7,29.76,29.68,29.75,13278.0,29.7,29.76,29.68,29.75,13278.0
2016-03-30 12:30:00,29.75,29.79,29.74,29.78,28254.0,29.75,29.79,29.74,29.78,28254.0
2016-03-30 12:35:00,29.79,29.79,29.74,29.75,25890.0,29.79,29.79,29.74,29.75,25890.0
2016-03-30 12:40:00,29.73,29.74,29.68,29.71,26850.0,29.73,29.74,29.68,29.71,26850.0
2016-03-30 12:45:00,29.71,29.72,29.67,29.67,10275.0,29.71,29.72,29.67,29.67,10275.0
2016-03-30 12:50:00,29.68,29.73,29.67,29.72,15735.0,29.68,29.73,29.67,29.72,15735.0
2016-03-30 12:55:00,29.71,29.76,29.71,29.75,8334.0,29.71,29.76,29.71,29.75,8334.0
2016-03-30 13:00:00,29.75,29.76,29.74,29.76,16887.0,29.75,29.76,29.74,29.76,16887.0
2016-03-30 13:05:00,29.75,29.75,29.71,29.71,15075.0,29.75,29.75,29.71,29.71,15075.0
2016-03-30 13:10:00,29.71,29.72,29.7,29.71,20049.0,29.71,29.72,29.7,29.71,20049.0
2016-03-30 13:15:00,29.7,29.71,29.67,29.67,28725.0,29.7,29.71,29.67,29.67,28725.0
2016-03-30 13:20:00,29.67,29.71,29.67,29.71,11127.0,29.67,29.71,29.67,29.71,11127.0
2016-03-30 13:25:00,29.7,29.71,29.69,29.69,13350.0,29.7,29.71,29.69,29.69,13350.0
2016-03-30 13:30:00,29.69,29.71,29.68,29.69,15600.0,29.69,29.71,29.68,29.69,15600.0
2016-03-30 13:35:00,29.7,29.71,29.69,29.7,18000.0,29.7,29.71,29.69,29.7,18000.0
2016-03-30 13:40:00,29.7,29.71,29.68,29.7,21870.0,29.7,29.71,29.68,29.7,21870.0
2016-03-30 13:45:00,29.7,29.71,29.69,29.71,8025.0,29.7,29.71,29.69,29.71,8025.0
2016-03-30 13:50:00,29.71,29.71,29.69,29.69,13308.0,29.71,29.71,29.69,29.69,13308.0
2016-03-30 13:55:00,29.7,29.71,29.69,29.69,9402.0,29.7,29.71,29.69,29.69,9402.0
2016-03-30 14:00:00,29.71,29.71,29.69,29.71,11448.0,29.71,29.71,29.69,29.71,11448.0
2016-03-30 14:05:00,29.71,29.71,29.7,29.7,22173.0,29.71,29.71,29.7,29.7,22173.0
2016-03-30 14:10:00,29.7,29.7,29.66,29.66,20148.0,29.7,29.7,29.66,29.66,20148.0
2016-03-30 14:15:00,29.65,29.65,29.61,29.61,32592.0,29.65,29.65,29.61,29.61,32592.0
2016-03-30 14:20:00,29.61,29.62,29.58,29.6,35223.0,29.61,29.62,29.58,29.6,35223.0
2016-03-30 14:25:00,29.6,29.62,29.59,29.61,36135.0,29.6,29.62,29.59,29.61,36135.0
2016-03-30 14:30:00,29.61,29.63,29.58,29.6,46428.0,29.61,29.63,29.58,29.6,46428.0
2016-03-30 14:35:00,29.6,29.61,29.58,29.61,27564.0,29.6,29.61,29.58,29.61,27564.0
2016-03-30 14:40:00,29.61,29.61,29.56,29.57,50418.0,29.61,29.61,29.56,29.57,50418.0
2016-03-30 14:45:00,29.58,29.64,29.58,29.63,36912.0,29.58,29.64,29.58,29.63,36912.0
2016-03-30 14:50:00,29.63,29.69,29.63,29.69,25371.0,29.63,29.69,29.63,29.69,25371.0
2016-03-30 14:55:00,29.68,29.72,29.67,29.71,60408.0,29.68,29.72,29.67,29.71,60408.0
2016-03-30 15:00:00,29.71,29.75,29.7,29.74,33771.0,29.71,29.75,29.7,29.74,33771.0
2016-03-30 15:05:00,29.74,29.75,29.73,29.74,28017.0,29.74,29.75,29.73,29.74,28017.0
2016-03-30 15:10:00,29.74,29.74,29.71,29.73,32244.0,29.74,29.74,29.71,29.73,32244.0
2016-03-30 15:15:00,29.73,29.74,29.71,29.73,35610.0,29.73,29.74,29.71,29.73,35610.0
2016-03-30 15:20:00,29.74,29.76,29.73,29.74,31320.0,29.74,29.76,29.73,29.74,31320.0
2016-03-30 15:25:00,29.74,29.74,29.73,29.73,24885.0,29.74,29.74,29.73,29.73,24885.0
2016-03-30 15:30:00,29.74,29.75,29.7,29.7,32979.0,29.74,29.75,29.7,29.7,32979.0
2016-03-30 15:35:00,29.7,29.71,29.67,29.68,41274.0,29.7,29.71,29.67,29.68,41274.0
2016-03-30 15:40:00,29.68,29.69,29.67,29.68,64452.0,29.68,29.69,29.67,29.68,64452.0
2016-03-30 15:45:00,29.68,29.69,29.63,29.65,115548.0,29.68,29.69,29.63,29.65,115548.0
2016-03-30 15:50:00,29.65,29.67,29.64,29.65,70206.0,29.65,29.67,29.64,29.65,70206.0
2016-03-30 15:55:00,29.65,29.65,29.61,29.63,133065.0,29.65,29.65,29.61,29.63,133065.0
2016-03-31 09:30:00,29.61,29.71,29.56,29.6,45846.0,29.61,29.71,29.56,29.6,45846.0
2016-03-31 09:35:00,29.59,29.62,29.57,29.61,17049.0,29.59,29.62,29.57,29.61,17049.0
2016-03-31 09:40:00,29.62,29.65,29.59,29.61,13200.0,29.62,29.65,29.59,29.61,13200.0
2016-03-31 09:45:00,29.61,29.69,29.61,29.63,41955.0,29.61,29.69,29.61,29.63,41955.0
2016-03-31 09:50:00,29.62,29.63,29.55,29.57,45264.0,29.62,29.63,29.55,29.57,45264.0
2016-03-31 09:55:00,29.54,29.58,29.53,29.58,34542.0,29.54,29.58,29.53,29.58,34542.0
2016-03-31 10:00:00,29.58,29.58,29.54,29.57,24255.0,29.58,29.58,29.54,29.57,24255.0
2016-03-31 10:05:00,29.55,29.55,29.5,29.5,33834.0,29.55,29.55,29.5,29.5,33834.0
2016-03-31 10:10:00,29.5,29.52,29.45,29.5,68577.0,29.5,29.52,29.45,29.5,68577.0
2016-03-31 10:15:00,29.5,29.5,29.42,29.43,50319.0,29.5,29.5,29.42,29.43,50319.0
2016-03-31 10:20:00,29.43,29.5,29.43,29.48,61197.0,29.43,29.5,29.43,29.48,61197.0
2016-03-31 10:25:00,29.48,29.48,29.39,29.4,38139.0,29.48,29.48,29.39,29.4,38139.0
2016-03-31 10:30:00,29.41,29.44,29.4,29.4,19728.0,29.41,29.44,29.4,29.4,19728.0
2016-03-31 10:35:00,29.41,29.45,29.4,29.41,64908.0,29.41,29.45,29.4,29.41,64908.0
2016-03-31 10:40:00,29.4,29.44,29.38,29.43,95625.0,29.4,29.44,29.38,29.43,95625.0
2016-03-31 10:45:00,29.44,29.44,29.4,29.4,61194.0,29.44,29.44,29.4,29.4,61194.0
2016-03-31 10:50:00,29.39,29.46,29.38,29.39,96789.0,29.39,29.46,29.38,29.39,96789.0
2016-03-31 10:55:00,29.38,29.38,29.34,29.36,84132.0,29.38,29.38,29.34,29.36,84132.0
2016-03-31 11:00:00,29.36,29.39,29.33,29.36,111060.0,29.36,29.39,29.33,29.36,111060.0
2016-03-31 11:05:00,29.35,29.38,29.34,29.36,98286.0,29.35,29.38,29.34,29.36,98286.0
2016-03-31 11:10:00,29.36,29.39,29.34,29.38,80481.0,29.36,29.39,29.34,29.38,80481.0
2016-03-31 11:15:00,29.37,29.38,29.34,29.35,86874.0,29.37,29.38,29.34,29.35,86874.0
2016-03-31 11:20:00,29.35,29.38,29.33,29.36,59334.0,29.35,29.38,29.33,29.36,59334.0
2016-03-31 11:25:00,29.37,29.37,29.33,29.37,44013.0,29.37,29.37,29.33,29.37,44013.0
2016-03-31 11:30:00,29.37,29.42,29.34,29.36,100530.0,29.37,29.42,29.34,29.36,100530.0
2016-03-31 11:35:00,29.37,29.41,29.35,29.38,118305.0,29.37,29.41,29.35,29.38,118305.0
2016-03-31 11:40:00,29.39,29.4,29.36,29.39,78504.0,29.39,29.4,29.36,29.39,78504.0
2016-03-31 11:45:00,29.39,29.4,29.35,29.37,87444.0,29.39,29.4,29.35,29.37,87444.0
2016-03-31 11:50:00,29.36,29.42,29.36,29.39,76863.0,29.36,29.42,29.36,29.39,76863.0
2016-03-31 11:55:00,29.39,29.42,29.36,29.4,209349.0,29.39,29.42,29.36,29.4,209349.0
2016-03-31 12:00:00,29.4,29.55,29.38,29.55,221304.0,29.4,29.55,29.38,29.55,221304.0
2016-03-31 12:05:00,29.56,29.56,29.42,29.44,143391.0,29.56,29.56,29.42,29.44,143391.0
2016-03-31 12:10:00,29.42,29.46,29.4,29.45,52449.0,29.42,29.46,29.4,29.45,52449.0
2016-03-31 12:15:00,29.44,29.46,29.42,29.45,57774.0,29.44,29.46,29.42,29.45,57774.0
2016-03-31 12:20:00,29.44,29.49,29.41,29.47,101106.0,29.44,29.49,29.41,29.47,101106.0
2016-03-31 12:25:00,29.48,29.53,29.46,29.48,86883.0,29.48,29.53,29.46,29.48,86883.0
2016-03-31 12:30:00,29.48,29.53,29.46,29.47,147528.0,29.48,29.53,29.46,29.47,147528.0
2016-03-31 12:35:00,29.49,29.55,29.48,29.55,27453.0,29.49,29.55,29.48,29.55,27453.0
2016-03-31 12:40:00,29.56,29.57,29.51,29.51,201969.0,29.56,29.57,29.51,29.51,201969.0
2016-03-31 12:45:00,29.52,29.57,29.52,29.54,39525.0,29.52,29.57,29.52,29.54,39525.0
2016-03-31 12:50:00,29.53,29.56,29.52,29.54,36048.0,29.53,29.56,29.52,29.54,36048.0
2016-03-31 12:55:00,29.55,29.55,29.49,29.49,52590.0,29.55,29.55,29.49,29.49,52590.0
2016-03-31 13:00:00,29.49,29.5,29.47,29.49,11799.0,29.49,29.5,29.47,29.49,11799.0
2016-03-31 13:05:00,29.49,29.52,29.48,29.51,40788.0,29.49,29.52,29.48,29.51,40788.0
2016-03-31 13:10:00,29.51,29.54,29.5,29.51,41715.0,29.51,29.54,29.5,29.51,41715.0
2016-03-31 13:15:00,29.51,29.52,29.47,29.48,46806.0,29.51,29.52,29.47,29.48,46806.0
2016-03-31 13:20:00,29.48,29.5,29.48,29.48,15819.0,29.48,29.5,29.48,29.48,15819.0
2016-03-31 13:25:00,29.48,29.49,29.44,29.48,89991.0,29.48,29.49,29.44,29.48,89991.0
2016-03-31 13:30:00,29.48,29.49,29.46,29.48,11469.0,29.48,29.49,29.46,29.48,11469.0
2016-03-31 13:35:00,29.48,29.5,29.48,29.49,17400.0,29.48,29.5,29.48,29.49,17400.0
2016-03-31 13:40:00,29.48,29.49,29.45,29.46,21900.0,29.48,29.49,29.45,29.46,21900.0
2016-03-31 13:45:00,29.45,29.47,29.44,29.45,16779.0,29.45,29.47,29.44,29.45,16779.0
2016-03-31 13:50:00,29.46,29.5,29.46,29.47,10293.0,29.46,29.5,29.46,29.47,10293.0
2016-03-31 13:55:00,29.47,29.47,29.41,29.43,13737.0,29.47,29.47,29.41,29.43,13737.0
2016-03-31 14:00:00,29.43,29.45,29.4,29.44,11319.0,29.43,29.45,29.4,29.44,11319.0
2016-03-31 14:05:00,29.42,29.42,29.33,29.35,53988.0,29.42,29.42,29.33,29.35,53988.0
2016-03-31 14:10:00,29.35,29.38,29.33,29.34,56277.0,29.35,29.38,29.33,29.34,56277.0
2016-03-31 14:15:00,29.34,29.39,29.34,29.39,21222.0,29.34,29.39,29.34,29.39,21222.0
2016-03-31 14:20:00,29.39,29.4,29.37,29.37,17508.0,29.39,29.4,29.37,29.37,17508.0
2016-03-31 14:25:00,29.37,29.37,29.3,29.34,58155.0,29.37,29.37,29.3,29.34,58155.0
2016-03-31 14:30:00,29.34,29.37,29.32,29.36,41010.0,29.34,29.37,29.32,29.36,41010.0
2016-03-31 14:35:00,29.36,29.38,29.34,29.34,47412.0,29.36,29.38,29.34,29.34,47412.0
2016-03-31 14:40:00,29.34,29.34,29.3,29.31,33141.0,29.34,29.34,29.3,29.31,33141.0
2016-03-31 14:45:00,29.31,29.34,29.31,29.34,43152.0,29.31,29.34,29.31,29.34,43152.0
2016-03-31 14:50:00,29.34,29.4,29.34,29.39,70395.0,29.34,29.4,29.34,29.39,70395.0
2016-03-31 14:55:00,29.38,29.41,29.37,29.4,57261.0,29.38,29.41,29.37,29.4,57261.0
2016-03-31 15:00:00,29.4,29.4,29.37,29.4,82827.0,29.4,29.4,29.37,29.4,82827.0
2016-03-31 15:05:00,29.4,29.4,29.38,29.39,68982.0,29.4,29.4,29.38,29.39,68982.0
2016-03-31 15:10:00,29.39,29.43,29.39,29.42,29571.0,29.39,29.43,29.39,29.42,29571.0
2016-03-31 15:15:00,29.43,29.44,29.39,29.4,27522.0,29.43,29.44,29.39,29.4,27522.0
2016-03-31 15:20:00,29.4,29.44,29.39,29.43,130887.0,29.4,29.44,29.39,29.43,130887.0
2016-03-31 15:25:00,29.43,29.49,29.41,29.46,140313.0,29.43,29.49,29.41,29.46,140313.0
2016-03-31 15:30:00,29.47,29.49,29.46,29.47,65556.0,29.47,29.49,29.46,29.47,65556.0
2016-03-31 15:35:00,29.48,29.48,29.43,29.45,94791.0,29.48,29.48,29.43,29.45,94791.0
2016-03-31 15:40:00,29.45,29.48,29.43,29.46,60243.0,29.45,29.48,29.43,29.46,60243.0
2016-03-31 15:45:00,29.47,29.52,29.46,29.5,79476.0,29.47,29.52,29.46,29.5,79476.0
2016-03-31 15:50:00,29.49,29.51,29.48,29.49,100275.0,29.49,29.51,29.48,29.49,100275.0
2016-03-31 15:55:00,29.48,29.48,29.38,29.4,378363.0,29.48,29.48,29.38,29.4,378363.0
2016-04-01 09:30:00,29.34,29.34,28.91,29.0,186273.0,29.34,29.34,28.91,29.0,186273.0
2016-04-01 09:35:00,29.02,29.17,28.99,29.08,87531.0,29.02,29.17,28.99,29.08,87531.0
2016-04-01 09:40:00,29.08,29.14,28.98,29.07,92976.0,29.08,29.14,28.98,29.07,92976.0
2016-04-01 09:45:00,29.08,29.15,29.05,29.13,68964.0,29.08,29.15,29.05,29.13,68964.0
2016-04-01 09:50:00,29.11,29.33,29.07,29.3,101214.0,29.11,29.33,29.07,29.3,101214.0
2016-04-01 09:55:00,29.3,29.33,29.25,29.3,54021.0,29.3,29.33,29.25,29.3,54021.0
2016-04-01 10:00:00,29.31,29.33,29.24,29.32,41379.0,29.31,29.33,29.24,29.32,41379.0
2016-04-01 10:05:00,29.33,29.45,29.28,29.42,53427.0,29.33,29.45,29.28,29.42,53427.0
2016-04-01 10:10:00,29.41,29.51,29.41,29.44,93456.0,29.41,29.51,29.41,29.44,93456.0
2016-04-01 10:15:00,29.44,29.49,29.43,29.48,39849.0,29.44,29.49,29.43,29.48,39849.0
2016-04-01 10:20:00,29.48,29.51,29.44,29.5,36894.0,29.48,29.51,29.44,29.5,36894.0
2016-04-01 10:25:00,29.49,29.52,29.46,29.48,45081.0,29.49,29.52,29.46,29.48,45081.0
2016-04-01 10:30:00,29.49,29.52,29.47,29.49,37488.0,29.49,29.52,29.47,29.49,37488.0
2016-04-01 10:35:00,29.51,29.55,29.46,29.52,73797.0,29.51,29.55,29.46,29.52,73797.0
2016-04-01 10:40:00,29.53,29.6,29.48,29.51,136506.0,29.53,29.6,29.48,29.51,136506.0
2016-04-01 10:45:00,29.51,29.59,29.51,29.59,95145.0,29.51,29.59,29.51,29.59,95145.0
2016-04-01 10:50:00,29.58,29.65,29.58,29.62,60066.0,29.58,29.65,29.58,29.62,60066.0
2016-04-01 10:55:00,29.62,29.72,29.61,29.71,377970.0,29.62,29.72,29.61,29.71,377970.0
2016-04-01 11:00:00,29.71,29.72,29.66,29.7,60993.0,29.71,29.72,29.66,29.7,60993.0
2016-04-01 11:05:00,29.71,29.76,29.7,29.76,45906.0,29.71,29.76,29.7,29.76,45906.0
2016-04-01 11:10:00,29.76,29.78,29.73,29.75,42102.0,29.76,29.78,29.73,29.75,42102.0
2016-04-01 11:15:00,29.77,29.77,29.7,29.73,39669.0,29.77,29.77,29.7,29.73,39669.0
2016-04-01 11:20:00,29.73,29.73,29.64,29.66,94317.0,29.73,29.73,29.64,29.66,94317.0
2016-04-01 11:25:00,29.66,29.66,29.59,29.6,59454.0,29.66,29.66,29.59,29.6,59454.0
2016-04-01 11:30:00,29.59,29.63,29.57,29.59,31554.0,29.59,29.63,29.57,29.59,31554.0
2016-04-01 11:35:00,29.59,29.63,29.54,29.54,36186.0,29.59,29.63,29.54,29.54,36186.0
2016-04-01 11:40:00,29.55,29.6,29.53,29.59,54336.0,29.55,29.6,29.53,29.59,54336.0
2016-04-01 11:45:00,29.58,29.58,29.52,29.52,38145.0,29.58,29.58,29.52,29.52,38145.0
2016-04-01 11:50:00,29.52,29.52,29.44,29.44,58950.0,29.52,29.52,29.44,29.44,58950.0
2016-04-01 11:55:00,29.44,29.48,29.41,29.45,43734.0,29.44,29.48,29.41,29.45,43734.0
2016-04-01 12:00:00,29.46,29.5,29.45,29.49,28140.0,29.46,29.5,29.45,29.49,28140.0
2016-04-01 12:05:00,29.48,29.54,29.48,29.51,26553.0,29.48,29.54,29.48,29.51,26553.0
2016-04-01 12:10:00,29.51,29.52,29.48,29.49,15495.0,29.51,29.52,29.48,29.49,15495.0
2016-04-01 12:15:00,29.49,29.51,29.47,29.5,21393.0,29.49,29.51,29.47,29.5,21393.0
2016-04-01 12:20:00,29.5,29.5,29.47,29.5,54249.0,29.5,29.5,29.47,29.5,54249.0
2016-04-01 12:25:00,29.49,29.54,29.49,29.54,65421.0,29.49,29.54,29.49,29.54,65421.0
2016-04-01 12:30:00,29.53,29.53,29.45,29.46,20094.0,29.53,29.53,29.45,29.46,20094.0
2016-04-01 12:35:00,29.45,29.46,29.4,29.43,36666.0,29.45,29.46,29.4,29.43,36666.0
2016-04-01 12:40:00,29.42,29.45,29.42,29.43,31239.0,29.42,29.45,29.42,29.43,31239.0
2016-04-01 12:45:00,29.43,29.43,29.4,29.41,26352.0,29.43,29.43,29.4,29.41,26352.0
2016-04-01 12:50:00,29.4,29.4,29.37,29.37,25998.0,29.4,29.4,29.37,29.37,25998.0
2016-04-01 12:55:00,29.36,29.45,29.36,29.43,17109.0,29.36,29.45,29.36,29.43,17109.0
2016-04-01 13:00:00,29.43,29.45,29.42,29.44,23379.0,29.43,29.45,29.42,29.44,23379.0
2016-04-01 13:05:00,29.45,29.49,29.43,29.49,28710.0,29.45,29.49,29.43,29.49,28710.0
2016-04-01 13:10:00,29.5,29.54,29.5,29.54,27756.0,29.5,29.54,29.5,29.54,27756.0
2016-04-01 13:15:00,29.55,29.57,29.55,29.55,26436.0,29.55,29.57,29.55,29.55,26436.0
2016-04-01 13:20:00,29.55,29.6,29.55,29.58,24957.0,29.55,29.6,29.55,29.58,24957.0
2016-04-01 13:25:00,29.58,29.6,29.57,29.58,32709.0,29.58,29.6,29.57,29.58,32709.0
2016-04-01 13:30:00,29.58,29.6,29.56,29.57,294852.0,29.58,29.6,29.56,29.57,294852.0
2016-04-01 13:35:00,29.57,29.57,29.53,29.53,24402.0,29.57,29.57,29.53,29.53,24402.0
2016-04-01 13:40:00,29.53,29.65,29.52,29.65,49788.0,29.53,29.65,29.52,29.65,49788.0
2016-04-01 13:45:00,29.65,29.69,29.65,29.69,34791.0,29.65,29.69,29.65,29.69,34791.0
2016-04-01 13:50:00,29.69,29.72,29.69,29.71,40452.0,29.69,29.72,29.69,29.71,40452.0
2016-04-01 13:55:00,29.71,29.71,29.66,29.67,64566.0,29.71,29.71,29.66,29.67,64566.0
2016-04-01 14:00:00,29.67,29.67,29.63,29.67,47640.0,29.67,29.67,29.63,29.67,47640.0
2016-04-01 14:05:00,29.68,29.8,29.68,29.77,95859.0,29.68,29.8,29.68,29.77,95859.0
2016-04-01 14:10:00,29.77,29.8,29.77,29.79,19632.0,29.77,29.8,29.77,29.79,19632.0
2016-04-01 14:15:00,29.8,29.84,29.79,29.8,53025.0,29.8,29.84,29.79,29.8,53025.0
2016-04-01 14:20:00,29.81,29.83,29.8,29.81,55890.0,29.81,29.83,29.8,29.81,55890.0
2016-04-01 14:25:00,29.81,29.81,29.79,29.8,34131.0,29.81,29.81,29.79,29.8,34131.0
2016-04-01 14:30:00,29.81,29.84,29.8,29.83,54195.0,29.81,29.84,29.8,29.83,54195.0
2016-04-01 14:35:00,29.83,29.88,29.82,29.87,38352.0,29.83,29.88,29.82,29.87,38352.0
2016-04-01 14:40:00,29.87,29.87,29.83,29.87,43851.0,29.87,29.87,29.83,29.87,43851.0
2016-04-01 14:45:00,29.88,29.96,29.88,29.94,99462.0,29.88,29.96,29.88,29.94,99462.0
2016-04-01 14:50:00,29.93,29.95,29.89,29.95,89478.0,29.93,29.95,29.89,29.95,89478.0
2016-04-01 14:55:00,29.95,29.98,29.94,29.97,144927.0,29.95,29.98,29.94,29.97,144927.0
2016-04-01 15:00:00,29.97,30.0,29.95,29.97,237663.0,29.97,30.0,29.95,29.97,237663.0
2016-04-01 15:05:00,29.97,30.0,29.95,29.99,101778.0,29.97,30.0,29.95,29.99,101778.0
2016-04-01 15:10:00,29.98,30.0,29.96,29.98,91077.0,29.98,30.0,29.96,29.98,91077.0
2016-04-01 15:15:00,29.99,29.99,29.92,29.94,71790.0,29.99,29.99,29.92,29.94,71790.0
2016-04-01 15:20:00,29.94,29.95,29.92,29.94,54978.0,29.94,29.95,29.92,29.94,54978.0
2016-04-01 15:25:00,29.94,29.98,29.94,29.98,141510.0,29.94,29.98,29.94,29.98,141510.0
2016-04-01 15:30:00,29.98,30.01,29.96,29.99,163578.0,29.98,30.01,29.96,29.99,163578.0
2016-04-01 15:35:00,29.98,29.99,29.94,29.95,187374.0,29.98,29.99,29.94,29.95,187374.0
2016-04-01 15:40:00,29.95,29.98,29.94,29.96,181194.0,29.95,29.98,29.94,29.96,181194.0
2016-04-01 15:45:00,29.96,30.02,29.94,29.94,326736.0,29.96,30.02,29.94,29.94,326736.0
2016-04-01 15:50:00,29.95,29.98,29.94,29.97,258813.0,29.95,29.98,29.94,29.97,258813.0
2016-04-01 15:55:00,29.97,30.02,29.96,29.99,435621.0,29.97,30.02,29.96,29.99,435621.0
2016-04-04 09:30:00,34.07,34.56,33.63,34.44,1971036.0,34.07,34.56,33.63,34.44,1971036.0
2016-04-04 09:35:00,34.5,34.89,34.28,34.83,1037133.0,34.5,34.89,34.28,34.83,1037133.0
2016-04-04 09:40:00,34.85,34.85,34.43,34.46,666996.0,34.85,34.85,34.43,34.46,666996.0
2016-04-04 09:45:00,34.43,34.6,34.28,34.35,463296.0,34.43,34.6,34.28,34.35,463296.0
2016-04-04 09:50:00,34.34,34.41,34.01,34.23,833430.0,34.34,34.41,34.01,34.23,833430.0
2016-04-04 09:55:00,34.23,34.34,34.19,34.32,907923.0,34.23,34.34,34.19,34.32,907923.0
2016-04-04 10:00:00,34.32,34.67,34.23,34.64,770784.0,34.32,34.67,34.23,34.64,770784.0
2016-04-04 10:05:00,34.63,34.93,34.61,34.88,618804.0,34.63,34.93,34.61,34.88,618804.0
2016-04-04 10:10:00,34.9,34.95,34.69,34.89,682488.0,34.9,34.95,34.69,34.89,682488.0
2016-04-04 10:15:00,34.87,35.0,34.8,34.96,392514.0,34.87,35.0,34.8,34.96,392514.0
2016-04-04 10:20:00,34.97,35.06,34.8,35.06,733830.0,34.97,35.06,34.8,35.06,733830.0
2016-04-04 10:25:00,35.06,35.13,34.93,35.05,288600.0,35.06,35.13,34.93,35.05,288600.0
2016-04-04 10:30:00,35.05,35.37,35.03,35.29,445869.0,35.05,35.37,35.03,35.29,445869.0
2016-04-04 10:35:00,35.23,35.34,35.21,35.28,278547.0,35.23,35.34,35.21,35.28,278547.0
2016-04-04 10:40:00,35.28,35.33,35.24,35.26,154620.0,35.28,35.33,35.24,35.26,154620.0
2016-04-04 10:45:00,35.27,35.33,35.22,35.27,187062.0,35.27,35.33,35.22,35.27,187062.0
2016-04-04 10:50:00,35.27,35.27,35.02,35.03,301143.0,35.27,35.27,35.02,35.03,301143.0
2016-04-04 10:55:00,35.02,35.04,34.72,34.73,409491.0,35.02,35.04,34.72,34.73,409491.0
2016-04-04 11:00:00,34.75,35.14,34.75,35.14,921228.0,34.75,35.14,34.75,35.14,921228.0
2016-04-04 11:05:00,35.13,35.2,35.04,35.07,193050.0,35.13,35.2,35.04,35.07,193050.0
2016-04-04 11:10:00,35.1,35.17,35.07,35.15,114588.0,35.1,35.17,35.07,35.15,114588.0
2016-04-04 11:15:00,35.16,35.19,34.95,35.0,147081.0,35.16,35.19,34.95,35.0,147081.0
2016-04-04 11:20:00,34.98,35.22,34.95,35.14,236379.0,34.98,35.22,34.95,35.14,236379.0
2016-04-04 11:25:00,35.14,35.2,35.06,35.1,315036.0,35.14,35.2,35.06,35.1,315036.0
2016-04-04 11:30:00,35.1,35.16,35.09,35.1,179013.0,35.1,35.16,35.09,35.1,179013.0
2016-04-04 11:35:00,35.09,35.15,35.06,35.13,109605.0,35.09,35.15,35.06,35.13,109605.0
2016-04-04 11:40:00,35.13,35.14,35.08,35.13,120183.0,35.13,35.14,35.08,35.13,120183.0
2016-04-04 11:45:00,35.14,35.16,35.11,35.15,103512.0,35.14,35.16,35.11,35.15,103512.0
2016-04-04 11:50:00,35.15,35.6,35.13,35.36,405945.0,35.15,35.6,35.13,35.36,405945.0
2016-04-04 11:55:00,35.37,35.47,35.3,35.36,215211.0,35.37,35.47,35.3,35.36,215211.0
2016-04-04 12:00:00,35.36,35.6,35.36,35.58,272526.0,35.36,35.6,35.36,35.58,272526.0
2016-04-04 12:05:00,35.58,35.59,35.41,35.53,200979.0,35.58,35.59,35.41,35.53,200979.0
2016-04-04 12:10:00,35.56,35.65,35.53,35.62,127308.0,35.56,35.65,35.53,35.62,127308.0
2016-04-04 12:15:00,35.6,35.83,35.6,35.8,269502.0,35.6,35.83,35.6,35.8,269502.0
2016-04-04 12:20:00,35.79,35.96,35.77,35.86,333126.0,35.79,35.96,35.77,35.86,333126.0
2016-04-04 12:25:00,35.89,35.89,35.67,35.72,232410.0,35.89,35.89,35.67,35.72,232410.0
2016-04-04 12:30:00,35.71,35.82,35.67,35.79,226413.0,35.71,35.82,35.67,35.79,226413.0
2016-04-04 12:35:00,35.78,35.93,35.75,35.89,360324.0,35.78,35.93,35.75,35.89,360324.0
2016-04-04 12:40:00,35.88,35.96,35.8,35.94,213501.0,35.88,35.96,35.8,35.94,213501.0
2016-04-04 12:45:00,35.96,35.97,35.79,35.85,110712.0,35.96,35.97,35.79,35.85,110712.0
2016-04-04 12:50:00,35.84,35.86,35.77,35.84,105291.0,35.84,35.86,35.77,35.84,105291.0
2016-04-04 12:55:00,35.85,35.87,35.68,35.71,153312.0,35.85,35.87,35.68,35.71,153312.0
2016-04-04 13:00:00,35.71,35.76,35.67,35.68,141375.0,35.71,35.76,35.67,35.68,141375.0
2016-04-04 13:05:00,35.67,35.69,35.57,35.59,155748.0,35.67,35.69,35.57,35.59,155748.0
2016-04-04 13:10:00,35.57,35.6,35.53,35.58,252864.0,35.57,35.6,35.53,35.58,252864.0
2016-04-04 13:15:00,35.58,35.58,35.41,35.48,89058.0,35.58,35.58,35.41,35.48,89058.0
2016-04-04 13:20:00,35.47,35.48,35.38,35.42,51009.0,35.47,35.48,35.38,35.42,51009.0
2016-04-04 13:25:00,35.41,35.44,35.38,35.38,63012.0,35.41,35.44,35.38,35.38,63012.0
2016-04-04 13:30:00,35.38,35.38,35.25,35.25,117981.0,35.38,35.38,35.25,35.25,117981.0
2016-04-04 13:35:00,35.27,35.27,35.11,35.19,182379.0,35.27,35.27,35.11,35.19,182379.0
2016-04-04 13:40:00,35.21,35.21,35.08,35.08,92856.0,35.21,35.21,35.08,35.08,92856.0
2016-04-04 13:45:00,35.07,35.21,35.03,35.11,130428.0,35.07,35.21,35.03,35.11,130428.0
2016-04-04 13:50:00,35.1,35.2,35.1,35.1,65049.0,35.1,35.2,35.1,35.1,65049.0
2016-04-04 13:55:00,35.1,35.11,35.0,35.01,113118.0,35.1,35.11,35.0,35.01,113118.0
2016-04-04 14:00:00,35.01,35.05,34.96,34.98,152751.0,35.01,35.05,34.96,34.98,152751.0
2016-04-04 14:05:00,34.99,35.06,34.99,35.04,111006.0,34.99,35.06,34.99,35.04,111006.0
2016-04-04 14:10:00,35.05,35.07,35.02,35.04,89502.0,35.05,35.07,35.02,35.04,89502.0
2016-04-04 14:15:00,35.05,35.11,35.03,35.09,78870.0,35.05,35.11,35.03,35.09,78870.0
2016-04-04 14:20:00,35.09,35.1,35.05,35.05,49167.0,35.09,35.1,35.05,35.05,49167.0
2016-04-04 14:25:00,35.06,35.07,35.01,35.05,67062.0,35.06,35.07,35.01,35.05,67062.0
2016-04-04 14:30:00,35.05,35.07,35.0,35.05,71703.0,35.05,35.07,35.0,35.05,71703.0
2016-04-04 14:35:00,35.06,35.08,34.91,34.99,236184.0,35.06,35.08,34.91,34.99,236184.0
2016-04-04 14:40:00,34.99,35.05,34.96,35.05,121332.0,34.99,35.05,34.96,35.05,121332.0
2016-04-04 14:45:00,35.06,35.09,35.04,35.08,74973.0,35.06,35.09,35.04,35.08,74973.0
2016-04-04 14:50:00,35.09,35.1,35.01,35.02,46176.0,35.09,35.1,35.01,35.02,46176.0
2016-04-04 14:55:00,35.02,35.04,34.95,35.03,206076.0,35.02,35.04,34.95,35.03,206076.0
2016-04-04 15:00:00,35.03,35.1,35.01,35.1,91641.0,35.03,35.1,35.01,35.1,91641.0
2016-04-04 15:05:00,35.09,35.17,35.06,35.06,134292.0,35.09,35.17,35.06,35.06,134292.0
2016-04-04 15:10:00,35.07,35.1,35.06,35.06,101445.0,35.07,35.1,35.06,35.06,101445.0
2016-04-04 15:15:00,35.06,35.08,34.86,34.88,377733.0,35.06,35.08,34.86,34.88,377733.0
2016-04-04 15:20:00,34.88,34.91,34.81,34.83,186642.0,34.88,34.91,34.81,34.83,186642.0
2016-04-04 15:25:00,34.83,34.87,34.75,34.79,191799.0,34.83,34.87,34.75,34.79,191799.0
2016-04-04 15:30:00,34.79,34.89,34.79,34.89,192825.0,34.79,34.89,34.79,34.89,192825.0
2016-04-04 15:35:00,34.9,34.99,34.88,34.97,568554.0,34.9,34.99,34.88,34.97,568554.0
2016-04-04 15:40:00,34.97,35.02,34.94,35.0,321159.0,34.97,35.02,34.94,35.0,321159.0
2016-04-04 15:45:00,35.0,35.01,34.97,34.99,375024.0,35.0,35.01,34.97,34.99,375024.0
2016-04-04 15:50:00,34.99,35.05,34.99,35.0,511545.0,34.99,35.05,34.99,35.0,511545.0
2016-04-04 15:55:00,35.0,35.05,34.99,35.01,664356.0,35.0,35.05,34.99,35.01,664356.0
2016-04-05 09:30:00,34.55,34.72,34.46,34.64,289548.0,34.55,34.72,34.46,34.64,289548.0
2016-04-05 09:35:00,34.61,34.83,34.61,34.77,152454.0,34.61,34.83,34.61,34.77,152454.0
2016-04-05 09:40:00,34.79,34.8,34.67,34.67,88176.0,34.79,34.8,34.67,34.67,88176.0
2016-04-05 09:45:00,34.67,34.81,34.56,34.8,380079.0,34.67,34.81,34.56,34.8,380079.0
2016-04-05 09:50:00,34.81,34.9,34.67,34.67,274776.0,34.81,34.9,34.67,34.67,274776.0
2016-04-05 09:55:00,34.67,34.86,34.67,34.82,138975.0,34.67,34.86,34.67,34.82,138975.0
2016-04-05 10:00:00,34.83,34.97,34.75,34.79,156597.0,34.83,34.97,34.75,34.79,156597.0
2016-04-05 10:05:00,34.81,34.84,34.68,34.73,151638.0,34.81,34.84,34.68,34.73,151638.0
2016-04-05 10:10:00,34.72,34.74,34.68,34.69,95811.0,34.72,34.74,34.68,34.69,95811.0
2016-04-05 10:15:00,34.7,34.75,34.68,34.73,109716.0,34.7,34.75,34.68,34.73,109716.0
2016-04-05 10:20:00,34.72,34.75,34.67,34.71,307158.0,34.72,34.75,34.67,34.71,307158.0
2016-04-05 10:25:00,34.7,34.78,34.7,34.78,47112.0,34.7,34.78,34.7,34.78,47112.0
2016-04-05 10:30:00,34.79,34.82,34.73,34.8,67782.0,34.79,34.82,34.73,34.8,67782.0
2016-04-05 10:35:00,34.79,34.8,34.7,34.72,99177.0,34.79,34.8,34.7,34.72,99177.0
2016-04-05 10:40:00,34.72,34.76,34.71,34.72,126915.0,34.72,34.76,34.71,34.72,126915.0
2016-04-05 10:45:00,34.71,34.75,34.7,34.73,86928.0,34.71,34.75,34.7,34.73,86928.0
2016-04-05 10:50:00,34.72,34.74,34.7,34.74,135246.0,34.72,34.74,34.7,34.74,135246.0
2016-04-05 10:55:00,34.73,34.8,34.71,34.79,398460.0,34.73,34.8,34.71,34.79,398460.0
2016-04-05 11:00:00,34.8,34.82,34.75,34.79,209073.0,34.8,34.82,34.75,34.79,209073.0
2016-04-05 11:05:00,34.78,34.8,34.75,34.76,484884.0,34.78,34.8,34.75,34.76,484884.0
2016-04-05 11:10:00,34.75,34.79,34.74,34.78,180816.0,34.75,34.79,34.74,34.78,180816.0
2016-04-05 11:15:00,34.77,34.79,34.73,34.79,468459.0,34.77,34.79,34.73,34.79,468459.0
2016-04-05 11:20:00,34.79,34.88,34.79,34.87,63471.0,34.79,34.88,34.79,34.87,63471.0
2016-04-05 11:25:00,34.87,34.93,34.85,34.93,103626.0,34.87,34.93,34.85,34.93,103626.0
2016-04-05 11:30:00,34.93,34.96,34.74,34.77,78378.0,34.93,34.96,34.74,34.77,78378.0
2016-04-05 11:35:00,34.76,34.78,34.75,34.77,55758.0,34.76,34.78,34.75,34.77,55758.0
2016-04-05 11:40:00,34.76,34.8,34.76,34.77,70050.0,34.76,34.8,34.76,34.77,70050.0
2016-04-05 11:45:00,34.77,34.81,34.74,34.8,198348.0,34.77,34.81,34.74,34.8,198348.0
2016-04-05 11:50:00,34.8,34.82,34.76,34.79,104949.0,34.8,34.82,34.76,34.79,104949.0
2016-04-05 11:55:00,34.78,34.78,34.76,34.77,92022.0,34.78,34.78,34.76,34.77,92022.0
2016-04-05 12:00:00,34.76,34.81,34.75,34.78,103680.0,34.76,34.81,34.75,34.78,103680.0
2016-04-05 12:05:00,34.77,34.78,34.76,34.77,99546.0,34.77,34.78,34.76,34.77,99546.0
2016-04-05 12:10:00,34.76,34.78,34.76,34.77,117222.0,34.76,34.78,34.76,34.77,117222.0
2016-04-05 12:15:00,34.77,34.8,34.57,34.59,324891.0,34.77,34.8,34.57,34.59,324891.0
2016-04-05 12:20:00,34.59,34.64,34.48,34.52,159987.0,34.59,34.64,34.48,34.52,159987.0
2016-04-05 12:25:00,34.52,34.6,34.49,34.55,72921.0,34.52,34.6,34.49,34.55,72921.0
2016-04-05 12:30:00,34.54,34.68,34.54,34.68,185187.0,34.54,34.68,34.54,34.68,185187.0
2016-04-05 12:35:00,34.67,34.74,34.67,34.71,91083.0,34.67,34.74,34.67,34.71,91083.0
2016-04-05 12:40:00,34.69,34.69,34.66,34.68,84942.0,34.69,34.69,34.66,34.68,84942.0
2016-04-05 12:45:00,34.68,34.7,34.66,34.68,75744.0,34.68,34.7,34.66,34.68,75744.0
2016-04-05 12:50:00,34.68,34.69,34.62,34.63,86457.0,34.68,34.69,34.62,34.63,86457.0
2016-04-05 12:55:00,34.63,34.65,34.56,34.57,110121.0,34.63,34.65,34.56,34.57,110121.0
2016-04-05 13:00:00,34.56,34.57,34.45,34.46,79722.0,34.56,34.57,34.45,34.46,79722.0
2016-04-05 13:05:00,34.47,34.5,34.45,34.46,64641.0,34.47,34.5,34.45,34.46,64641.0
2016-04-05 13:10:00,34.45,34.45,34.39,34.44,34950.0,34.45,34.45,34.39,34.44,34950.0
2016-04-05 13:15:00,34.44,34.45,34.28,34.35,65211.0,34.44,34.45,34.28,34.35,65211.0
2016-04-05 13:20:00,34.35,34.44,34.35,34.42,37050.0,34.35,34.44,34.35,34.42,37050.0
2016-04-05 13:25:00,34.44,34.44,34.39,34.41,31749.0,34.44,34.44,34.39,34.41,31749.0
2016-04-05 13:30:00,34.41,34.45,34.34,34.34,59781.0,34.41,34.45,34.34,34.34,59781.0
2016-04-05 13:35:00,34.34,34.37,34.3,34.33,69456.0,34.34,34.37,34.3,34.33,69456.0
2016-04-05 13:40:00,34.33,34.38,34.33,34.36,45900.0,34.33,34.38,34.33,34.36,45900.0
2016-04-05 13:45:00,34.36,34.38,34.32,34.33,39051.0,34.36,34.38,34.32,34.33,39051.0
2016-04-05 13:50:00,34.31,34.42,34.31,34.36,100779.0,34.31,34.42,34.31,34.36,100779.0
2016-04-05 13:55:00,34.36,34.37,34.3,34.37,78795.0,34.36,34.37,34.3,34.37,78795.0
2016-04-05 14:00:00,34.35,34.36,34.26,34.28,80139.0,34.35,34.36,34.26,34.28,80139.0
2016-04-05 14:05:00,34.28,34.31,34.25,34.25,97524.0,34.28,34.31,34.25,34.25,97524.0
2016-04-05 14:10:00,34.26,34.28,34.25,34.26,80679.0,34.26,34.28,34.25,34.26,80679.0
2016-04-05 14:15:00,34.26,34.32,34.24,34.29,69912.0,34.26,34.32,34.24,34.29,69912.0
2016-04-05 14:20:00,34.31,34.32,34.25,34.3,46701.0,34.31,34.32,34.25,34.3,46701.0
2016-04-05 14:25:00,34.3,34.48,34.3,34.47,113283.0,34.3,34.48,34.3,34.47,113283.0
2016-04-05 14:30:00,34.47,34.53,34.44,34.47,107796.0,34.47,34.53,34.44,34.47,107796.0
2016-04-05 14:35:00,34.46,34.59,34.45,34.59,62412.0,34.46,34.59,34.45,34.59,62412.0
2016-04-05 14:40:00,34.58,34.7,34.58,34.7,105120.0,34.58,34.7,34.58,34.7,105120.0
2016-04-05 14:45:00,34.69,34.87,34.69,34.79,187014.0,34.69,34.87,34.69,34.79,187014.0
2016-04-05 14:50:00,34.8,34.91,34.76,34.87,113040.0,34.8,34.91,34.76,34.87,113040.0
2016-04-05 14:55:00,34.86,34.93,34.85,34.86,85683.0,34.86,34.93,34.85,34.86,85683.0
2016-04-05 15:00:00,34.86,34.89,34.82,34.87,101409.0,34.86,34.89,34.82,34.87,101409.0
2016-04-05 15:05:00,34.87,34.87,34.76,34.8,131016.0,34.87,34.87,34.76,34.8,131016.0
2016-04-05 15:10:00,34.81,34.82,34.68,34.68,112359.0,34.81,34.82,34.68,34.68,112359.0
2016-04-05 15:15:00,34.68,34.69,34.64,34.64,91401.0,34.68,34.69,34.64,34.64,91401.0
2016-04-05 15:20:00,34.65,34.68,34.61,34.62,59373.0,34.65,34.68,34.61,34.62,59373.0
2016-04-05 15:25:00,34.62,34.63,34.59,34.6,54219.0,34.62,34.63,34.59,34.6,54219.0
2016-04-05 15:30:00,34.6,34.62,34.52,34.56,97305.0,34.6,34.62,34.52,34.56,97305.0
2016-04-05 15:35:00,34.56,34.59,34.53,34.56,110448.0,34.56,34.59,34.53,34.56,110448.0
2016-04-05 15:40:00,34.56,34.62,34.53,34.56,192675.0,34.56,34.62,34.53,34.56,192675.0
2016-04-05 15:45:00,34.55,34.63,34.54,34.63,152145.0,34.55,34.63,34.54,34.63,152145.0
2016-04-05 15:50:00,34.63,34.63,34.55,34.57,179391.0,34.63,34.63,34.55,34.57,179391.0
2016-04-05 15:55:00,34.57,34.58,34.47,34.51,312033.0,34.57,34.58,34.47,34.51,312033.0
2016-04-06 09:30:00,34.54,34.7,34.44,34.7,100509.0,34.54,34.7,34.44,34.7,100509.0
2016-04-06 09:35:00,34.74,34.89,34.73,34.86,66255.0,34.74,34.89,34.73,34.86,66255.0
2016-04-06 09:40:00,34.89,35.17,34.88,35.0,143592.0,34.89,35.17,34.88,35.0,143592.0
2016-04-06 09:45:00,34.99,35.02,34.96,35.0,63528.0,34.99,35.02,34.96,35.0,63528.0
2016-04-06 09:50:00,34.99,35.15,34.99,35.13,82446.0,34.99,35.15,34.99,35.13,82446.0
2016-04-06 09:55:00,35.14,35.32,35.13,35.21,140304.0,35.14,35.32,35.13,35.21,140304.0
2016-04-06 10:00:00,35.21,35.28,35.21,35.22,119553.0,35.21,35.28,35.21,35.22,119553.0
2016-04-06 10:05:00,35.22,35.22,35.11,35.21,104853.0,35.22,35.22,35.11,35.21,104853.0
2016-04-06 10:10:00,35.19,35.28,35.19,35.28,115191.0,35.19,35.28,35.19,35.28,115191.0
2016-04-06 10:15:00,35.3,35.42,35.29,35.42,101976.0,35.3,35.42,35.29,35.42,101976.0
2016-04-06 10:20:00,35.41,35.43,35.31,35.31,83268.0,35.41,35.43,35.31,35.31,83268.0
2016-04-06 10:25:00,35.29,35.35,35.28,35.33,145785.0,35.29,35.35,35.28,35.33,145785.0
2016-04-06 10:30:00,35.35,35.56,35.33,35.5,131133.0,35.35,35.56,35.33,35.5,131133.0
2016-04-06 10:35:00,35.5,35.55,35.45,35.47,50001.0,35.5,35.55,35.45,35.47,50001.0
2016-04-06 10:40:00,35.51,35.56,35.48,35.5,38967.0,35.51,35.56,35.48,35.5,38967.0
2016-04-06 10:45:00,35.49,35.55,35.48,35.55,38883.0,35.49,35.55,35.48,35.55,38883.0
2016-04-06 10:50:00,35.55,35.62,35.55,35.6,35100.0,35.55,35.62,35.55,35.6,35100.0
2016-04-06 10:55:00,35.61,35.61,35.53,35.61,47340.0,35.61,35.61,35.53,35.61,47340.0
2016-04-06 11:00:00,35.59,35.62,35.57,35.59,25557.0,35.59,35.62,35.57,35.59,25557.0
2016-04-06 11:05:00,35.59,35.63,35.53,35.54,47475.0,35.59,35.63,35.53,35.54,47475.0
2016-04-06 11:10:00,35.54,35.56,35.51,35.51,34200.0,35.54,35.56,35.51,35.51,34200.0
2016-04-06 11:15:00,35.52,35.54,35.48,35.52,74502.0,35.52,35.54,35.48,35.52,74502.0
2016-04-06 11:20:00,35.53,35.53,35.47,35.48,35475.0,35.53,35.53,35.47,35.48,35475.0
2016-04-06 11:25:00,35.47,35.5,35.44,35.49,28980.0,35.47,35.5,35.44,35.49,28980.0
2016-04-06 11:30:00,35.51,35.6,35.51,35.56,44856.0,35.51,35.6,35.51,35.56,44856.0
2016-04-06 11:35:00,35.56,35.62,35.56,35.58,34407.0,35.56,35.62,35.56,35.58,34407.0
2016-04-06 11:40:00,35.58,35.69,35.57,35.65,80079.0,35.58,35.69,35.57,35.65,80079.0
2016-04-06 11:45:00,35.65,35.7,35.62,35.63,41142.0,35.65,35.7,35.62,35.63,41142.0
2016-04-06 11:50:00,35.64,35.65,35.58,35.61,33633.0,35.64,35.65,35.58,35.61,33633.0
2016-04-06 11:55:00,35.62,35.67,35.61,35.66,23652.0,35.62,35.67,35.61,35.66,23652.0
2016-04-06 12:00:00,35.67,35.72,35.64,35.65,64278.0,35.67,35.72,35.64,35.65,64278.0
2016-04-06 12:05:00,35.65,35.65,35.58,35.58,45600.0,35.65,35.65,35.58,35.58,45600.0
2016-04-06 12:10:00,35.58,35.62,35.58,35.61,28050.0,35.58,35.62,35.58,35.61,28050.0
2016-04-06 12:15:00,35.6,35.63,35.6,35.62,32238.0,35.6,35.63,35.6,35.62,32238.0
2016-04-06 12:20:00,35.63,35.66,35.62,35.63,27291.0,35.63,35.66,35.62,35.63,27291.0
2016-04-06 12:25:00,35.64,35.65,35.61,35.61,42066.0,35.64,35.65,35.61,35.61,42066.0
2016-04-06 12:30:00,35.62,35.63,35.6,35.62,34662.0,35.62,35.63,35.6,35.62,34662.0
2016-04-06 12:35:00,35.62,35.64,35.61,35.62,28326.0,35.62,35.64,35.61,35.62,28326.0
2016-04-06 12:40:00,35.6,35.63,35.59,35.6,48867.0,35.6,35.63,35.59,35.6,48867.0
2016-04-06 12:45:00,35.6,35.61,35.59,35.6,77373.0,35.6,35.61,35.59,35.6,77373.0
2016-04-06 12:50:00,35.59,35.61,35.57,35.59,124746.0,35.59,35.61,35.57,35.59,124746.0
2016-04-06 12:55:00,35.59,35.62,35.58,35.6,61860.0,35.59,35.62,35.58,35.6,61860.0
2016-04-06 13:00:00,35.61,35.61,35.57,35.59,38448.0,35.61,35.61,35.57,35.59,38448.0
2016-04-06 13:05:00,35.58,35.68,35.58,35.66,65259.0,35.58,35.68,35.58,35.66,65259.0
2016-04-06 13:10:00,35.67,35.72,35.65,35.67,46662.0,35.67,35.72,35.65,35.67,46662.0
2016-04-06 13:15:00,35.66,35.67,35.59,35.62,19350.0,35.66,35.67,35.59,35.62,19350.0
2016-04-06 13:20:00,35.62,35.67,35.61,35.65,11673.0,35.62,35.67,35.61,35.65,11673.0
2016-04-06 13:25:00,35.65,35.65,35.62,35.64,20652.0,35.65,35.65,35.62,35.64,20652.0
2016-04-06 13:30:00,35.64,35.65,35.61,35.61,21732.0,35.64,35.65,35.61,35.61,21732.0
2016-04-06 13:35:00,35.62,35.64,35.6,35.64,36324.0,35.62,35.64,35.6,35.64,36324.0
2016-04-06 13:40:00,35.65,35.68,35.64,35.68,24183.0,35.65,35.68,35.64,35.68,24183.0
2016-04-06 13:45:00,35.66,35.71,35.66,35.69,33894.0,35.66,35.71,35.66,35.69,33894.0
2016-04-06 13:50:00,35.68,35.68,35.66,35.68,27621.0,35.68,35.68,35.66,35.68,27621.0
2016-04-06 13:55:00,35.67,35.69,35.58,35.59,31248.0,35.67,35.69,35.58,35.59,31248.0
2016-04-06 14:00:00,35.6,35.62,35.53,35.56,49023.0,35.6,35.62,35.53,35.56,49023.0
2016-04-06 14:05:00,35.58,35.62,35.57,35.58,45057.0,35.58,35.62,35.57,35.58,45057.0
2016-04-06 14:10:00,35.58,35.59,35.53,35.56,24900.0,35.58,35.59,35.53,35.56,24900.0
2016-04-06 14:15:00,35.55,35.6,35.54,35.6,46461.0,35.55,35.6,35.54,35.6,46461.0
2016-04-06 14:20:00,35.6,35.65,35.6,35.64,37920.0,35.6,35.65,35.6,35.64,37920.0
2016-04-06 14:25:00,35.64,35.66,35.6,35.65,36933.0,35.64,35.66,35.6,35.65,36933.0
2016-04-06 14:30:00,35.65,35.72,35.65,35.65,38829.0,35.65,35.72,35.65,35.65,38829.0
2016-04-06 14:35:00,35.65,35.68,35.64,35.67,107841.0,35.65,35.68,35.64,35.67,107841.0
2016-04-06 14:40:00,35.67,35.68,35.65,35.68,42531.0,35.67,35.68,35.65,35.68,42531.0
2016-04-06 14:45:00,35.68,35.7,35.66,35.69,39357.0,35.68,35.7,35.66,35.69,39357.0
2016-04-06 14:50:00,35.7,35.72,35.68,35.71,46077.0,35.7,35.72,35.68,35.71,46077.0
2016-04-06 14:55:00,35.71,35.76,35.71,35.74,70116.0,35.71,35.76,35.71,35.74,70116.0
2016-04-06 15:00:00,35.74,35.8,35.74,35.78,87435.0,35.74,35.8,35.74,35.78,87435.0
2016-04-06 15:05:00,35.79,35.83,35.77,35.83,51834.0,35.79,35.83,35.77,35.83,51834.0
2016-04-06 15:10:00,35.82,35.83,35.79,35.8,47772.0,35.82,35.83,35.79,35.8,47772.0
2016-04-06 15:15:00,35.81,35.88,35.8,35.88,95646.0,35.81,35.88,35.8,35.88,95646.0
2016-04-06 15:20:00,35.87,35.9,35.84,35.84,98769.0,35.87,35.9,35.84,35.84,98769.0
2016-04-06 15:25:00,35.84,35.84,35.73,35.74,176562.0,35.84,35.84,35.73,35.74,176562.0
2016-04-06 15:30:00,35.74,35.77,35.7,35.73,94641.0,35.74,35.77,35.7,35.73,94641.0
2016-04-06 15:35:00,35.73,35.77,35.73,35.75,157845.0,35.73,35.77,35.73,35.75,157845.0
2016-04-06 15:40:00,35.76,35.81,35.75,35.81,109728.0,35.76,35.81,35.75,35.81,109728.0
2016-04-06 15:45:00,35.8,35.81,35.75,35.8,98931.0,35.8,35.81,35.75,35.8,98931.0
2016-04-06 15:50:00,35.8,35.83,35.78,35.83,120780.0,35.8,35.83,35.78,35.83,120780.0
2016-04-06 15:55:00,35.83,35.84,35.81,35.82,270567.0,35.83,35.84,35.81,35.82,270567.0
2016-04-07 09:30:00,35.85,35.88,35.6,35.71,147576.0,35.85,35.88,35.6,35.71,147576.0
2016-04-07 09:35:00,35.72,35.76,35.66,35.74,34572.0,35.72,35.76,35.66,35.74,34572.0
2016-04-07 09:40:00,35.72,35.75,35.56,35.62,233256.0,35.72,35.75,35.56,35.62,233256.0
2016-04-07 09:45:00,35.61,35.63,35.34,35.34,98115.0,35.61,35.63,35.34,35.34,98115.0
2016-04-07 09:50:00,35.34,35.54,35.31,35.42,85290.0,35.34,35.54,35.31,35.42,85290.0
2016-04-07 09:55:00,35.41,35.59,35.36,35.5,36048.0,35.41,35.59,35.36,35.5,36048.0
2016-04-07 10:00:00,35.52,35.53,35.37,35.37,35694.0,35.52,35.53,35.37,35.37,35694.0
2016-04-07 10:05:00,35.37,35.39,35.26,35.27,81891.0,35.37,35.39,35.26,35.27,81891.0
2016-04-07 10:10:00,35.27,35.28,35.19,35.2,34506.0,35.27,35.28,35.19,35.2,34506.0
2016-04-07 10:15:00,35.18,35.2,35.13,35.18,49077.0,35.18,35.2,35.13,35.18,49077.0
2016-04-07 10:20:00,35.17,35.25,35.11,35.22,77739.0,35.17,35.25,35.11,35.22,77739.0
2016-04-07 10:25:00,35.24,35.27,35.14,35.14,65577.0,35.24,35.27,35.14,35.14,65577.0
2016-04-07 10:30:00,35.14,35.18,35.09,35.1,50952.0,35.14,35.18,35.09,35.1,50952.0
2016-04-07 10:35:00,35.09,35.11,34.95,34.95,103191.0,35.09,35.11,34.95,34.95,103191.0
2016-04-07 10:40:00,34.96,34.99,34.85,34.87,69513.0,34.96,34.99,34.85,34.87,69513.0
2016-04-07 10:45:00,34.86,34.99,34.85,34.95,91377.0,34.86,34.99,34.85,34.95,91377.0
2016-04-07 10:50:00,34.96,35.07,34.94,35.06,47487.0,34.96,35.07,34.94,35.06,47487.0
2016-04-07 10:55:00,35.09,35.1,35.02,35.03,40671.0,35.09,35.1,35.02,35.03,40671.0
2016-04-07 11:00:00,35.04,35.18,35.03,35.13,69765.0,35.04,35.18,35.03,35.13,69765.0
2016-04-07 11:05:00,35.13,35.19,35.12,35.17,30840.0,35.13,35.19,35.12,35.17,30840.0
2016-04-07 11:10:00,35.19,35.26,35.18,35.25,22785.0,35.19,35.26,35.18,35.25,22785.0
2016-04-07 11:15:00,35.26,35.26,35.19,35.19,31503.0,35.26,35.26,35.19,35.19,31503.0
2016-04-07 11:20:00,35.2,35.23,35.16,35.23,57357.0,35.2,35.23,35.16,35.23,57357.0
2016-04-07 11:25:00,35.23,35.24,35.17,35.2,41772.0,35.23,35.24,35.17,35.2,41772.0
2016-04-07 11:30:00,35.22,35.24,35.18,35.18,10200.0,35.22,35.24,35.18,35.18,10200.0
2016-04-07 11:35:00,35.2,35.23,35.18,35.21,10605.0,35.2,35.23,35.18,35.21,10605.0
2016-04-07 11:40:00,35.2,35.23,35.17,35.22,47694.0,35.2,35.23,35.17,35.22,47694.0
2016-04-07 11:45:00,35.23,35.25,35.21,35.24,22311.0,35.23,35.25,35.21,35.24,22311.0
2016-04-07 11:50:00,35.24,35.25,35.17,35.2,22857.0,35.24,35.25,35.17,35.2,22857.0
2016-04-07 11:55:00,35.24,35.24,35.17,35.18,9600.0,35.24,35.24,35.17,35.18,9600.0
2016-04-07 12:00:00,35.2,35.2,35.11,35.14,14640.0,35.2,35.2,35.11,35.14,14640.0
2016-04-07 12:05:00,35.1,35.14,35.08,35.13,27192.0,35.1,35.14,35.08,35.13,27192.0
2016-04-07 12:10:00,35.13,35.19,35.1,35.17,27891.0,35.13,35.19,35.1,35.17,27891.0
2016-04-07 12:15:00,35.17,35.17,35.03,35.05,27195.0,35.17,35.17,35.03,35.05,27195.0
2016-04-07 12:20:00,35.05,35.09,35.05,35.05,12600.0,35.05,35.09,35.05,35.05,12600.0
2016-04-07 12:25:00,35.05,35.07,35.03,35.06,13695.0,35.05,35.07,35.03,35.06,13695.0
2016-04-07 12:30:00,35.05,35.06,34.92,34.93,43890.0,35.05,35.06,34.92,34.93,43890.0
2016-04-07 12:35:00,34.92,34.97,34.85,34.96,59418.0,34.92,34.97,34.85,34.96,59418.0
2016-04-07 12:40:00,34.96,35.0,34.94,34.94,14094.0,34.96,35.0,34.94,34.94,14094.0
2016-04-07 12:45:00,34.94,34.98,34.92,34.97,24267.0,34.94,34.98,34.92,34.97,24267.0
2016-04-07 12:50:00,34.96,35.02,34.95,35.0,20616.0,34.96,35.02,34.95,35.0,20616.0
2016-04-07 12:55:00,35.02,35.1,35.02,35.07,7806.0,35.02,35.1,35.02,35.07,7806.0
2016-04-07 13:00:00,35.06,35.11,35.05,35.1,12975.0,35.06,35.11,35.05,35.1,12975.0
2016-04-07 13:05:00,35.11,35.15,35.11,35.13,10260.0,35.11,35.15,35.11,35.13,10260.0
2016-04-07 13:10:00,35.13,35.18,35.13,35.17,8100.0,35.13,35.18,35.13,35.17,8100.0
2016-04-07 13:15:00,35.17,35.2,35.11,35.11,14250.0,35.17,35.2,35.11,35.11,14250.0
2016-04-07 13:20:00,35.1,35.12,35.08,35.09,23040.0,35.1,35.12,35.08,35.09,23040.0
2016-04-07 13:25:00,35.09,35.1,35.03,35.03,15750.0,35.09,35.1,35.03,35.03,15750.0
2016-04-07 13:30:00,35.02,35.08,35.0,35.0,43173.0,35.02,35.08,35.0,35.0,43173.0
2016-04-07 13:35:00,35.0,35.02,34.97,35.01,20733.0,35.0,35.02,34.97,35.01,20733.0
2016-04-07 13:40:00,35.02,35.05,35.02,35.03,8778.0,35.02,35.05,35.02,35.03,8778.0
2016-04-07 13:45:00,35.02,35.02,34.92,34.93,22896.0,35.02,35.02,34.92,34.93,22896.0
2016-04-07 13:50:00,34.93,34.93,34.84,34.85,16269.0,34.93,34.93,34.84,34.85,16269.0
2016-04-07 13:55:00,34.86,34.94,34.84,34.93,15255.0,34.86,34.94,34.84,34.93,15255.0
2016-04-07 14:00:00,34.93,34.94,34.88,34.91,40329.0,34.93,34.94,34.88,34.91,40329.0
2016-04-07 14:05:00,34.91,34.91,34.88,34.89,36366.0,34.91,34.91,34.88,34.89,36366.0
2016-04-07 14:10:00,34.9,34.95,34.9,34.95,35790.0,34.9,34.95,34.9,34.95,35790.0
2016-04-07 14:15:00,34.94,34.94,34.82,34.83,38922.0,34.94,34.94,34.82,34.83,38922.0
2016-04-07 14:20:00,34.82,34.86,34.8,34.81,42348.0,34.82,34.86,34.8,34.81,42348.0
2016-04-07 14:25:00,34.82,34.82,34.78,34.82,40680.0,34.82,34.82,34.78,34.82,40680.0
2016-04-07 14:30:00,34.83,34.88,34.81,34.88,57894.0,34.83,34.88,34.81,34.88,57894.0
2016-04-07 14:35:00,34.88,34.93,34.85,34.9,66891.0,34.88,34.93,34.85,34.9,66891.0
2016-04-07 14:40:00,34.91,34.91,34.86,34.86,16653.0,34.91,34.91,34.86,34.86,16653.0
2016-04-07 14:45:00,34.85,34.86,34.83,34.84,35274.0,34.85,34.86,34.83,34.84,35274.0
2016-04-07 14:50:00,34.83,34.84,34.81,34.84,30816.0,34.83,34.84,34.81,34.84,30816.0
2016-04-07 14:55:00,34.83,34.84,34.78,34.78,20619.0,34.83,34.84,34.78,34.78,20619.0
2016-04-07 15:00:00,34.78,34.8,34.76,34.78,36774.0,34.78,34.8,34.76,34.78,36774.0
2016-04-07 15:05:00,34.77,34.94,34.77,34.92,50334.0,34.77,34.94,34.77,34.92,50334.0
2016-04-07 15:10:00,34.94,35.04,34.94,35.04,47070.0,34.94,35.04,34.94,35.04,47070.0
2016-04-07 15:15:00,35.03,35.03,34.98,35.0,71604.0,35.03,35.03,34.98,35.0,71604.0
2016-04-07 15:20:00,35.0,35.05,35.0,35.05,45837.0,35.0,35.05,35.0,35.05,45837.0
2016-04-07 15:25:00,35.04,35.06,35.02,35.04,22215.0,35.04,35.06,35.02,35.04,22215.0
2016-04-07 15:30:00,35.05,35.06,34.99,35.04,101025.0,35.05,35.06,34.99,35.04,101025.0
2016-04-07 15:35:00,35.05,35.07,35.01,35.02,63483.0,35.05,35.07,35.01,35.02,63483.0
2016-04-07 15:40:00,35.03,35.08,35.02,35.05,80538.0,35.03,35.08,35.02,35.05,80538.0
2016-04-07 15:45:00,35.06,35.09,35.03,35.09,77208.0,35.06,35.09,35.03,35.09,77208.0
2016-04-07 15:50:00,35.08,35.1,35.04,35.1,122535.0,35.08,35.1,35.04,35.1,122535.0
2016-04-07 15:55:00,35.1,35.11,35.05,35.09,160128.0,35.1,35.11,35.05,35.09,160128.0
2016-04-08 09:30:00,35.44,35.59,35.44,35.51,77550.0,35.44,35.59,35.44,35.51,77550.0
2016-04-08 09:35:00,35.51,35.51,35.28,35.4,44931.0,35.51,35.51,35.28,35.4,44931.0
2016-04-08 09:40:00,35.39,35.49,35.26,35.26,85221.0,35.39,35.49,35.26,35.26,85221.0
2016-04-08 09:45:00,35.27,35.33,35.14,35.19,48417.0,35.27,35.33,35.14,35.19,48417.0
2016-04-08 09:50:00,35.22,35.24,35.15,35.24,32022.0,35.22,35.24,35.15,35.24,32022.0
2016-04-08 09:55:00,35.26,35.26,35.16,35.24,24342.0,35.26,35.26,35.16,35.24,24342.0
2016-04-08 10:00:00,35.24,35.38,35.22,35.36,23655.0,35.24,35.38,35.22,35.36,23655.0
2016-04-08 10:05:00,35.39,35.43,35.25,35.27,19299.0,35.39,35.43,35.25,35.27,19299.0
2016-04-08 10:10:00,35.29,35.32,35.23,35.25,45369.0,35.29,35.32,35.23,35.25,45369.0
2016-04-08 10:15:00,35.29,35.33,35.27,35.27,14721.0,35.29,35.33,35.27,35.27,14721.0
2016-04-08 10:20:00,35.31,35.31,35.15,35.17,62340.0,35.31,35.31,35.15,35.17,62340.0
2016-04-08 10:25:00,35.15,35.15,35.04,35.06,28896.0,35.15,35.15,35.04,35.06,28896.0
2016-04-08 10:30:00,35.07,35.09,35.02,35.04,18234.0,35.07,35.09,35.02,35.04,18234.0
2016-04-08 10:35:00,35.05,35.06,35.03,35.03,14367.0,35.05,35.06,35.03,35.03,14367.0
2016-04-08 10:40:00,35.03,35.09,35.03,35.04,25647.0,35.03,35.09,35.03,35.04,25647.0
2016-04-08 10:45:00,35.04,35.08,35.03,35.04,32109.0,35.04,35.08,35.03,35.04,32109.0
2016-04-08 10:50:00,35.06,35.07,34.99,35.01,34155.0,35.06,35.07,34.99,35.01,34155.0
2016-04-08 10:55:00,35.01,35.03,34.93,34.93,20145.0,35.01,35.03,34.93,34.93,20145.0
2016-04-08 11:00:00,34.95,35.07,34.94,35.06,39093.0,34.95,35.07,34.94,35.06,39093.0
2016-04-08 11:05:00,35.06,35.08,34.98,34.99,30087.0,35.06,35.08,34.98,34.99,30087.0
2016-04-08 11:10:00,34.98,34.98,34.84,34.84,19218.0,34.98,34.98,34.84,34.84,19218.0
2016-04-08 11:15:00,34.84,34.85,34.77,34.8,57711.0,34.84,34.85,34.77,34.8,57711.0
2016-04-08 11:20:00,34.78,34.84,34.77,34.8,22281.0,34.78,34.84,34.77,34.8,22281.0
2016-04-08 11:25:00,34.78,34.82,34.77,34.81,24240.0,34.78,34.82,34.77,34.81,24240.0
2016-04-08 11:30:00,34.8,34.81,34.7,34.73,32712.0,34.8,34.81,34.7,34.73,32712.0
2016-04-08 11:35:00,34.73,34.76,34.72,34.72,16197.0,34.73,34.76,34.72,34.72,16197.0
2016-04-08 11:40:00,34.72,34.79,34.71,34.74,29421.0,34.72,34.79,34.71,34.74,29421.0
2016-04-08 11:45:00,34.75,34.75,34.69,34.69,13245.0,34.75,34.75,34.69,34.69,13245.0
2016-04-08 11:50:00,34.69,34.81,34.69,34.81,32454.0,34.69,34.81,34.69,34.81,32454.0
2016-04-08 11:55:00,34.82,34.9,34.79,34.89,30654.0,34.82,34.9,34.79,34.89,30654.0
2016-04-08 12:00:00,34.88,34.9,34.8,34.8,23796.0,34.88,34.9,34.8,34.8,23796.0
2016-04-08 12:05:00,34.77,34.84,34.76,34.84,13500.0,34.77,34.84,34.76,34.84,13500.0
2016-04-08 12:10:00,34.85,34.88,34.82,34.83,20445.0,34.85,34.88,34.82,34.83,20445.0
2016-04-08 12:15:00,34.83,34.85,34.8,34.81,40848.0,34.83,34.85,34.8,34.81,40848.0
2016-04-08 12:20:00,34.81,34.9,34.81,34.88,13101.0,34.81,34.9,34.81,34.88,13101.0
2016-04-08 12:25:00,34.88,34.89,34.81,34.83,14232.0,34.88,34.89,34.81,34.83,14232.0
2016-04-08 12:30:00,34.84,34.88,34.79,34.87,16536.0,34.84,34.88,34.79,34.87,16536.0
2016-04-08 12:35:00,34.89,34.91,34.87,34.91,16362.0,34.89,34.91,34.87,34.91,16362.0
2016-04-08 12:40:00,34.91,34.92,34.88,34.9,33354.0,34.91,34.92,34.88,34.9,33354.0
2016-04-08 12:45:00,34.92,34.93,34.89,34.92,19134.0,34.92,34.93,34.89,34.92,19134.0
2016-04-08 12:50:00,34.94,34.95,34.91,34.93,8400.0,34.94,34.95,34.91,34.93,8400.0
2016-04-08 12:55:00,34.95,34.95,34.93,34.94,10596.0,34.95,34.95,34.93,34.94,10596.0
2016-04-08 13:00:00,34.93,34.93,34.9,34.92,12600.0,34.93,34.93,34.9,34.92,12600.0
2016-04-08 13:05:00,34.91,34.94,34.89,34.91,39327.0,34.91,34.94,34.89,34.91,39327.0
2016-04-08 13:10:00,34.91,34.92,34.89,34.9,13149.0,34.91,34.92,34.89,34.9,13149.0
2016-04-08 13:15:00,34.91,34.92,34.83,34.83,12600.0,34.91,34.92,34.83,34.83,12600.0
2016-04-08 13:20:00,34.83,34.88,34.83,34.87,16266.0,34.83,34.88,34.83,34.87,16266.0
2016-04-08 13:25:00,34.88,34.88,34.86,34.87,7500.0,34.88,34.88,34.86,34.87,7500.0
2016-04-08 13:30:00,34.86,34.93,34.86,34.9,12900.0,34.86,34.93,34.86,34.9,12900.0
2016-04-08 13:35:00,34.9,34.94,34.9,34.92,12600.0,34.9,34.94,34.9,34.92,12600.0
2016-04-08 13:40:00,34.93,34.93,34.88,34.89,17526.0,34.93,34.93,34.88,34.89,17526.0
2016-04-08 13:45:00,34.87,34.9,34.86,34.86,12963.0,34.87,34.9,34.86,34.86,12963.0
2016-04-08 13:50:00,34.88,34.92,34.88,34.9,9600.0,34.88,34.92,34.88,34.9,9600.0
2016-04-08 13:55:00,34.92,34.92,34.89,34.92,9300.0,34.92,34.92,34.89,34.92,9300.0
2016-04-08 14:00:00,34.92,34.94,34.88,34.88,26154.0,34.92,34.94,34.88,34.88,26154.0
2016-04-08 14:05:00,34.89,34.93,34.88,34.93,20463.0,34.89,34.93,34.88,34.93,20463.0
2016-04-08 14:10:00,34.92,35.01,34.92,34.99,38415.0,34.92,35.01,34.92,34.99,38415.0
2016-04-08 14:15:00,34.99,34.99,34.95,34.96,6000.0,34.99,34.99,34.95,34.96,6000.0
2016-04-08 14:20:00,34.95,34.96,34.91,34.93,18732.0,34.95,34.96,34.91,34.93,18732.0
2016-04-08 14:25:00,34.94,34.94,34.89,34.89,12948.0,34.94,34.94,34.89,34.89,12948.0
2016-04-08 14:30:00,34.91,34.92,34.83,34.84,24699.0,34.91,34.92,34.83,34.84,24699.0
2016-04-08 14:35:00,34.83,34.87,34.81,34.84,23703.0,34.83,34.87,34.81,34.84,23703.0
2016-04-08 14:40:00,34.85,34.86,34.82,34.82,38784.0,34.85,34.86,34.82,34.82,38784.0
2016-04-08 14:45:00,34.82,34.85,34.82,34.83,15261.0,34.82,34.85,34.82,34.83,15261.0
2016-04-08 14:50:00,34.83,34.83,34.76,34.77,39858.0,34.83,34.83,34.76,34.77,39858.0
2016-04-08 14:55:00,34.77,34.83,34.77,34.82,18939.0,34.77,34.83,34.77,34.82,18939.0
2016-04-08 15:00:00,34.83,34.86,34.82,34.85,25263.0,34.83,34.86,34.82,34.85,25263.0
2016-04-08 15:05:00,34.85,34.86,34.75,34.75,32040.0,34.85,34.86,34.75,34.75,32040.0
2016-04-08 15:10:00,34.75,34.79,34.74,34.78,32727.0,34.75,34.79,34.74,34.78,32727.0
2016-04-08 15:15:00,34.79,34.82,34.78,34.79,36981.0,34.79,34.82,34.78,34.79,36981.0
2016-04-08 15:20:00,34.79,34.8,34.77,34.78,29832.0,34.79,34.8,34.77,34.78,29832.0
2016-04-08 15:25:00,34.79,34.81,34.75,34.76,53895.0,34.79,34.81,34.75,34.76,53895.0
2016-04-08 15:30:00,34.76,34.77,34.73,34.74,43149.0,34.76,34.77,34.73,34.74,43149.0
2016-04-08 15:35:00,34.75,34.81,34.74,34.8,32082.0,34.75,34.81,34.74,34.8,32082.0
2016-04-08 15:40:00,34.81,34.81,34.77,34.77,96294.0,34.81,34.81,34.77,34.77,96294.0
2016-04-08 15:45:00,34.77,34.8,34.76,34.79,76191.0,34.77,34.8,34.76,34.79,76191.0
2016-04-08 15:50:00,34.8,34.8,34.78,34.78,117381.0,34.8,34.8,34.78,34.78,117381.0
2016-04-08 15:55:00,34.78,34.83,34.77,34.83,175947.0,34.78,34.83,34.77,34.83,175947.0
2016-04-11 09:30:00,35.06,35.48,34.94,35.48,271161.0,35.06,35.48,34.94,35.48,271161.0
2016-04-11 09:35:00,35.42,35.48,35.22,35.31,109710.0,35.42,35.48,35.22,35.31,109710.0
2016-04-11 09:40:00,35.28,35.32,35.08,35.24,127818.0,35.28,35.32,35.08,35.24,127818.0
2016-04-11 09:45:00,35.28,35.29,35.16,35.21,26187.0,35.28,35.29,35.16,35.21,26187.0
2016-04-11 09:50:00,35.22,35.22,35.07,35.17,37980.0,35.22,35.22,35.07,35.17,37980.0
2016-04-11 09:55:00,35.16,35.23,35.15,35.2,34446.0,35.16,35.23,35.15,35.2,34446.0
2016-04-11 10:00:00,35.23,35.42,35.23,35.41,64437.0,35.23,35.42,35.23,35.41,64437.0
2016-04-11 10:05:00,35.39,35.63,35.39,35.53,222195.0,35.39,35.63,35.39,35.53,222195.0
2016-04-11 10:10:00,35.53,35.55,35.47,35.5,64527.0,35.53,35.55,35.47,35.5,64527.0
2016-04-11 10:15:00,35.46,35.49,35.4,35.41,40611.0,35.46,35.49,35.4,35.41,40611.0
2016-04-11 10:20:00,35.42,35.5,35.37,35.5,49431.0,35.42,35.5,35.37,35.5,49431.0
2016-04-11 10:25:00,35.5,35.59,35.49,35.52,43647.0,35.5,35.59,35.49,35.52,43647.0
2016-04-11 10:30:00,35.49,35.86,35.49,35.55,338283.0,35.49,35.86,35.49,35.55,338283.0
2016-04-11 10:35:00,35.55,35.66,35.55,35.66,86742.0,35.55,35.66,35.55,35.66,86742.0
2016-04-11 10:40:00,35.66,35.68,35.42,35.5,28800.0,35.66,35.68,35.42,35.5,28800.0
2016-04-11 10:45:00,35.51,35.62,35.51,35.58,21858.0,35.51,35.62,35.51,35.58,21858.0
2016-04-11 10:50:00,35.56,35.6,35.54,35.58,21942.0,35.56,35.6,35.54,35.58,21942.0
2016-04-11 10:55:00,35.58,35.6,35.51,35.51,63816.0,35.58,35.6,35.51,35.51,63816.0
2016-04-11 11:00:00,35.5,35.52,35.48,35.51,14379.0,35.5,35.52,35.48,35.51,14379.0
2016-04-11 11:05:00,35.51,35.52,35.47,35.48,24396.0,35.51,35.52,35.47,35.48,24396.0
2016-04-11 11:10:00,35.48,35.51,35.47,35.5,15951.0,35.48,35.51,35.47,35.5,15951.0
2016-04-11 11:15:00,35.48,35.49,35.42,35.48,19044.0,35.48,35.49,35.42,35.48,19044.0
2016-04-11 11:20:00,35.46,35.5,35.45,35.47,15468.0,35.46,35.5,35.45,35.47,15468.0
2016-04-11 11:25:00,35.48,35.53,35.45,35.49,26529.0,35.48,35.53,35.45,35.49,26529.0
2016-04-11 11:30:00,35.49,35.49,35.32,35.32,25968.0,35.49,35.49,35.32,35.32,25968.0
2016-04-11 11:35:00,35.32,35.43,35.3,35.41,25482.0,35.32,35.43,35.3,35.41,25482.0
2016-04-11 11:40:00,35.39,35.42,35.35,35.4,11661.0,35.39,35.42,35.35,35.4,11661.0
2016-04-11 11:45:00,35.4,35.45,35.37,35.42,34389.0,35.4,35.45,35.37,35.42,34389.0
2016-04-11 11:50:00,35.42,35.51,35.38,35.49,31500.0,35.42,35.51,35.38,35.49,31500.0
2016-04-11 11:55:00,35.49,35.51,35.43,35.48,13554.0,35.49,35.51,35.43,35.48,13554.0
2016-04-11 12:00:00,35.48,35.53,35.46,35.53,22620.0,35.48,35.53,35.46,35.53,22620.0
2016-04-11 12:05:00,35.51,35.52,35.49,35.52,15156.0,35.51,35.52,35.49,35.52,15156.0
2016-04-11 12:10:00,35.51,35.56,35.51,35.55,32082.0,35.51,35.56,35.51,35.55,32082.0
2016-04-11 12:15:00,35.54,35.57,35.53,35.57,25596.0,35.54,35.57,35.53,35.57,25596.0
2016-04-11 12:20:00,35.58,35.61,35.52,35.52,38004.0,35.58,35.61,35.52,35.52,38004.0
2016-04-11 12:25:00,35.52,35.54,35.49,35.52,35694.0,35.52,35.54,35.49,35.52,35694.0
2016-04-11 12:30:00,35.52,35.55,35.51,35.51,26025.0,35.52,35.55,35.51,35.51,26025.0
2016-04-11 12:35:00,35.51,35.57,35.5,35.56,23253.0,35.51,35.57,35.5,35.56,23253.0
2016-04-11 12:40:00,35.54,35.64,35.52,35.63,36732.0,35.54,35.64,35.52,35.63,36732.0
2016-04-11 12:45:00,35.63,35.64,35.59,35.64,30762.0,35.63,35.64,35.59,35.64,30762.0
2016-04-11 12:50:00,35.63,35.67,35.62,35.63,24324.0,35.63,35.67,35.62,35.63,24324.0
2016-04-11 12:55:00,35.64,35.64,35.59,35.63,17322.0,35.64,35.64,35.59,35.63,17322.0
2016-04-11 13:00:00,35.64,35.66,35.62,35.64,24291.0,35.64,35.66,35.62,35.64,24291.0
2016-04-11 13:05:00,35.63,35.66,35.61,35.64,13719.0,35.63,35.66,35.61,35.64,13719.0
2016-04-11 13:10:00,35.64,35.67,35.6,35.66,12300.0,35.64,35.67,35.6,35.66,12300.0
2016-04-11 13:15:00,35.67,35.68,35.62,35.63,10950.0,35.67,35.68,35.62,35.63,10950.0
2016-04-11 13:20:00,35.62,35.63,35.58,35.58,5217.0,35.62,35.63,35.58,35.58,5217.0
2016-04-11 13:25:00,35.58,35.58,35.51,35.53,12591.0,35.58,35.58,35.51,35.53,12591.0
2016-04-11 13:30:00,35.54,35.55,35.49,35.49,17883.0,35.54,35.55,35.49,35.49,17883.0
2016-04-11 13:35:00,35.49,35.61,35.49,35.57,46056.0,35.49,35.61,35.49,35.57,46056.0
2016-04-11 13:40:00,35.55,35.58,35.51,35.55,17463.0,35.55,35.58,35.51,35.55,17463.0
2016-04-11 13:45:00,35.54,35.54,35.47,35.52,11646.0,35.54,35.54,35.47,35.52,11646.0
2016-04-11 13:50:00,35.54,35.54,35.47,35.47,8406.0,35.54,35.54,35.47,35.47,8406.0
2016-04-11 13:55:00,35.47,35.52,35.47,35.49,24324.0,35.47,35.52,35.47,35.49,24324.0
2016-04-11 14:00:00,35.49,35.55,35.48,35.49,30012.0,35.49,35.55,35.48,35.49,30012.0
2016-04-11 14:05:00,35.5,35.52,35.43,35.44,19380.0,35.5,35.52,35.43,35.44,19380.0
2016-04-11 14:10:00,35.45,35.49,35.44,35.47,22455.0,35.45,35.49,35.44,35.47,22455.0
2016-04-11 14:15:00,35.46,35.5,35.44,35.48,45756.0,35.46,35.5,35.44,35.48,45756.0
2016-04-11 14:20:00,35.5,35.57,35.47,35.57,40878.0,35.5,35.57,35.47,35.57,40878.0
2016-04-11 14:25:00,35.56,35.63,35.52,35.53,24429.0,35.56,35.63,35.52,35.53,24429.0
2016-04-11 14:30:00,35.53,35.57,35.51,35.53,22866.0,35.53,35.57,35.51,35.53,22866.0
2016-04-11 14:35:00,35.51,35.55,35.5,35.55,10752.0,35.51,35.55,35.5,35.55,10752.0
2016-04-11 14:40:00,35.55,35.56,35.51,35.52,18168.0,35.55,35.56,35.51,35.52,18168.0
2016-04-11 14:45:00,35.51,35.58,35.5,35.55,21909.0,35.51,35.58,35.5,35.55,21909.0
2016-04-11 14:50:00,35.55,35.57,35.5,35.56,32085.0,35.55,35.57,35.5,35.56,32085.0
2016-04-11 14:55:00,35.54,35.54,35.51,35.54,31386.0,35.54,35.54,35.51,35.54,31386.0
2016-04-11 15:00:00,35.55,35.55,35.51,35.52,33141.0,35.55,35.55,35.51,35.52,33141.0
2016-04-11 15:05:00,35.51,35.52,35.47,35.47,25959.0,35.51,35.52,35.47,35.47,25959.0
2016-04-11 15:10:00,35.46,35.48,35.41,35.41,24102.0,35.46,35.48,35.41,35.41,24102.0
2016-04-11 15:15:00,35.4,35.4,35.35,35.38,31509.0,35.4,35.4,35.35,35.38,31509.0
2016-04-11 15:20:00,35.37,35.42,35.35,35.41,59250.0,35.37,35.42,35.35,35.41,59250.0
2016-04-11 15:25:00,35.4,35.42,35.33,35.34,35577.0,35.4,35.42,35.33,35.34,35577.0
2016-04-11 15:30:00,35.34,35.39,35.34,35.35,42723.0,35.34,35.39,35.34,35.35,42723.0
2016-04-11 15:35:00,35.34,35.36,35.28,35.28,54609.0,35.34,35.36,35.28,35.28,54609.0
2016-04-11 15:40:00,35.28,35.31,35.23,35.24,52968.0,35.28,35.31,35.23,35.24,52968.0
2016-04-11 15:45:00,35.24,35.32,35.24,35.31,71226.0,35.24,35.32,35.24,35.31,71226.0
2016-04-11 15:50:00,35.31,35.37,35.3,35.35,123645.0,35.31,35.37,35.3,35.35,123645.0
2016-04-11 15:55:00,35.35,35.4,35.33,35.34,236082.0,35.35,35.4,35.33,35.34,236082.0
2016-04-12 09:30:00,35.33,35.49,35.28,35.32,98733.0,35.33,35.49,35.28,35.32,98733.0
2016-04-12 09:35:00,35.32,35.55,35.31,35.37,62223.0,35.32,35.55,35.31,35.37,62223.0
2016-04-12 09:40:00,35.34,35.37,35.13,35.23,54744.0,35.34,35.37,35.13,35.23,54744.0
2016-04-12 09:45:00,35.24,35.26,35.08,35.08,59829.0,35.24,35.26,35.08,35.08,59829.0
2016-04-12 09:50:00,35.1,35.12,35.03,35.06,38604.0,35.1,35.12,35.03,35.06,38604.0
2016-04-12 09:55:00,35.07,35.07,34.91,34.92,50979.0,35.07,35.07,34.91,34.92,50979.0
2016-04-12 10:00:00,34.92,35.02,34.92,35.01,44814.0,34.92,35.02,34.92,35.01,44814.0
2016-04-12 10:05:00,35.03,35.03,34.83,34.94,96162.0,35.03,35.03,34.83,34.94,96162.0
2016-04-12 10:10:00,34.94,34.98,34.92,34.98,83142.0,34.94,34.98,34.92,34.98,83142.0
2016-04-12 10:15:00,34.98,34.98,34.78,34.84,99687.0,34.98,34.98,34.78,34.84,99687.0
2016-04-12 10:20:00,34.85,34.87,34.79,34.84,46584.0,34.85,34.87,34.79,34.84,46584.0
2016-04-12 10:25:00,34.85,34.9,34.82,34.9,37770.0,34.85,34.9,34.82,34.9,37770.0
2016-04-12 10:30:00,34.9,35.05,34.89,35.01,37353.0,34.9,35.05,34.89,35.01,37353.0
2016-04-12 10:35:00,35.01,35.14,35.01,35.08,50235.0,35.01,35.14,35.01,35.08,50235.0
2016-04-12 10:40:00,35.08,35.13,35.03,35.09,57651.0,35.08,35.13,35.03,35.09,57651.0
2016-04-12 10:45:00,35.1,35.14,35.07,35.13,18768.0,35.1,35.14,35.07,35.13,18768.0
2016-04-12 10:50:00,35.11,35.32,35.09,35.29,47514.0,35.11,35.32,35.09,35.29,47514.0
2016-04-12 10:55:00,35.32,35.44,35.31,35.38,44886.0,35.32,35.44,35.31,35.38,44886.0
2016-04-12 11:00:00,35.41,35.44,35.23,35.23,51072.0,35.41,35.44,35.23,35.23,51072.0
2016-04-12 11:05:00,35.26,35.26,35.2,35.24,26838.0,35.26,35.26,35.2,35.24,26838.0
2016-04-12 11:10:00,35.25,35.25,35.11,35.12,43692.0,35.25,35.25,35.11,35.12,43692.0
2016-04-12 11:15:00,35.13,35.18,35.1,35.18,20688.0,35.13,35.18,35.1,35.18,20688.0
2016-04-12 11:20:00,35.18,35.26,35.15,35.26,56079.0,35.18,35.26,35.15,35.26,56079.0
2016-04-12 11:25:00,35.26,35.26,35.17,35.17,55593.0,35.26,35.26,35.17,35.17,55593.0
2016-04-12 11:30:00,35.19,35.21,35.09,35.09,55056.0,35.19,35.21,35.09,35.09,55056.0
2016-04-12 11:35:00,35.09,35.11,35.01,35.02,20472.0,35.09,35.11,35.01,35.02,20472.0
2016-04-12 11:40:00,35.03,35.05,35.01,35.04,20529.0,35.03,35.05,35.01,35.04,20529.0
2016-04-12 11:45:00,35.02,35.05,34.98,34.98,30900.0,35.02,35.05,34.98,34.98,30900.0
2016-04-12 11:50:00,34.96,35.0,34.94,34.95,27069.0,34.96,35.0,34.94,34.95,27069.0
2016-04-12 11:55:00,34.93,34.96,34.93,34.94,28617.0,34.93,34.96,34.93,34.94,28617.0
2016-04-12 12:00:00,34.95,34.99,34.94,34.97,17103.0,34.95,34.99,34.94,34.97,17103.0
2016-04-12 12:05:00,34.97,34.97,34.93,34.93,22977.0,34.97,34.97,34.93,34.93,22977.0
2016-04-12 12:10:00,34.94,34.98,34.93,34.93,34542.0,34.94,34.98,34.93,34.93,34542.0
2016-04-12 12:15:00,34.93,34.95,34.92,34.93,13656.0,34.93,34.95,34.92,34.93,13656.0
2016-04-12 12:20:00,34.93,34.98,34.93,34.98,95124.0,34.93,34.98,34.93,34.98,95124.0
2016-04-12 12:25:00,34.96,35.02,34.96,34.99,12765.0,34.96,35.02,34.96,34.99,12765.0
2016-04-12 12:30:00,35.0,35.04,34.99,34.99,17127.0,35.0,35.04,34.99,34.99,17127.0
2016-04-12 12:35:00,34.99,35.03,34.99,35.01,8736.0,34.99,35.03,34.99,35.01,8736.0
2016-04-12 12:40:00,35.02,35.03,35.0,35.01,18516.0,35.02,35.03,35.0,35.01,18516.0
2016-04-12 12:45:00,35.0,35.0,34.95,34.95,10800.0,35.0,35.0,34.95,34.95,10800.0
2016-04-12 12:50:00,34.94,35.02,34.93,35.0,20664.0,34.94,35.02,34.93,35.0,20664.0
2016-04-12 12:55:00,35.0,35.03,34.97,34.97,30066.0,35.0,35.03,34.97,34.97,30066.0
2016-04-12 13:00:00,34.97,34.97,34.93,34.95,11403.0,34.97,34.97,34.93,34.95,11403.0
2016-04-12 13:05:00,34.93,34.95,34.93,34.95,43698.0,34.93,34.95,34.93,34.95,43698.0
2016-04-12 13:10:00,34.96,34.97,34.93,34.95,11400.0,34.96,34.97,34.93,34.95,11400.0
2016-04-12 13:15:00,34.93,34.95,34.93,34.94,27402.0,34.93,34.95,34.93,34.94,27402.0
2016-04-12 13:20:00,34.94,34.96,34.92,34.94,18342.0,34.94,34.96,34.92,34.94,18342.0
2016-04-12 13:25:00,34.94,34.96,34.92,34.95,49755.0,34.94,34.96,34.92,34.95,49755.0
2016-04-12 13:30:00,34.94,35.04,34.94,35.01,26499.0,34.94,35.04,34.94,35.01,26499.0
2016-04-12 13:35:00,35.01,35.02,34.99,35.02,20745.0,35.01,35.02,34.99,35.02,20745.0
2016-04-12 13:40:00,35.02,35.04,35.0,35.03,34431.0,35.02,35.04,35.0,35.03,34431.0
2016-04-12 13:45:00,35.03,35.11,35.02,35.09,154359.0,35.03,35.11,35.02,35.09,154359.0
2016-04-12 13:50:00,35.1,35.13,35.08,35.08,12327.0,35.1,35.13,35.08,35.08,12327.0
2016-04-12 13:55:00,35.1,35.12,35.09,35.11,20703.0,35.1,35.12,35.09,35.11,20703.0
2016-04-12 14:00:00,35.11,35.14,35.1,35.12,30045.0,35.11,35.14,35.1,35.12,30045.0
2016-04-12 14:05:00,35.11,35.14,35.1,35.1,16590.0,35.11,35.14,35.1,35.1,16590.0
2016-04-12 14:10:00,35.11,35.14,35.11,35.13,13755.0,35.11,35.14,35.11,35.13,13755.0
2016-04-12 14:15:00,35.13,35.15,35.09,35.1,8976.0,35.13,35.15,35.09,35.1,8976.0
2016-04-12 14:20:00,35.1,35.11,35.08,35.08,25191.0,35.1,35.11,35.08,35.08,25191.0
2016-04-12 14:25:00,35.08,35.12,35.08,35.1,25824.0,35.08,35.12,35.08,35.1,25824.0
2016-04-12 14:30:00,35.09,35.13,35.08,35.11,14574.0,35.09,35.13,35.08,35.11,14574.0
2016-04-12 14:35:00,35.1,35.11,35.08,35.1,33216.0,35.1,35.11,35.08,35.1,33216.0
2016-04-12 14:40:00,35.11,35.14,35.09,35.1,26145.0,35.11,35.14,35.09,35.1,26145.0
2016-04-12 14:45:00,35.12,35.14,35.09,35.13,27255.0,35.12,35.14,35.09,35.13,27255.0
2016-04-12 14:50:00,35.13,35.18,35.12,35.16,48834.0,35.13,35.18,35.12,35.16,48834.0
2016-04-12 14:55:00,35.15,35.18,35.15,35.18,33291.0,35.15,35.18,35.15,35.18,33291.0
2016-04-12 15:00:00,35.17,35.29,35.17,35.29,64338.0,35.17,35.29,35.17,35.29,64338.0
2016-04-12 15:05:00,35.28,35.3,35.23,35.26,28200.0,35.28,35.3,35.23,35.26,28200.0
2016-04-12 15:10:00,35.26,35.27,35.2,35.2,21150.0,35.26,35.27,35.2,35.2,21150.0
2016-04-12 15:15:00,35.2,35.22,35.19,35.21,26097.0,35.2,35.22,35.19,35.21,26097.0
2016-04-12 15:20:00,35.21,35.21,35.16,35.16,50133.0,35.21,35.21,35.16,35.16,50133.0
2016-04-12 15:25:00,35.17,35.21,35.17,35.21,45249.0,35.17,35.21,35.17,35.21,45249.0
2016-04-12 15:30:00,35.21,35.24,35.19,35.22,53184.0,35.21,35.24,35.19,35.22,53184.0
2016-04-12 15:35:00,35.23,35.24,35.19,35.19,112431.0,35.23,35.24,35.19,35.19,112431.0
2016-04-12 15:40:00,35.19,35.25,35.19,35.22,89124.0,35.19,35.25,35.19,35.22,89124.0
2016-04-12 15:45:00,35.23,35.24,35.19,35.19,92088.0,35.23,35.24,35.19,35.19,92088.0
2016-04-12 15:50:00,35.19,35.22,35.19,35.2,123231.0,35.19,35.22,35.19,35.2,123231.0
2016-04-12 15:55:00,35.2,35.28,35.19,35.26,238731.0,35.2,35.28,35.19,35.26,238731.0
2016-04-13 09:30:00,35.42,35.7,35.41,35.7,93630.0,35.42,35.7,35.41,35.7,93630.0
2016-04-13 09:35:00,35.69,36.17,35.69,35.98,379992.0,35.69,36.17,35.69,35.98,379992.0
2016-04-13 09:40:00,35.98,36.11,35.77,35.89,65757.0,35.98,36.11,35.77,35.89,65757.0
2016-04-13 09:45:00,35.89,36.09,35.89,35.95,87423.0,35.89,36.09,35.89,35.95,87423.0
2016-04-13 09:50:00,35.95,36.13,35.92,36.02,81252.0,35.95,36.13,35.92,36.02,81252.0
2016-04-13 09:55:00,35.99,36.06,35.89,36.04,115155.0,35.99,36.06,35.89,36.04,115155.0
2016-04-13 10:00:00,35.96,36.06,35.94,36.02,102843.0,35.96,36.06,35.94,36.02,102843.0
2016-04-13 10:05:00,36.03,36.04,35.96,36.01,37185.0,36.03,36.04,35.96,36.01,37185.0
2016-04-13 10:10:00,35.99,36.01,35.95,35.99,47430.0,35.99,36.01,35.95,35.99,47430.0
2016-04-13 10:15:00,35.97,35.98,35.89,35.9,45744.0,35.97,35.98,35.89,35.9,45744.0
2016-04-13 10:20:00,35.92,35.97,35.89,35.92,49365.0,35.92,35.97,35.89,35.92,49365.0
2016-04-13 10:25:00,35.94,35.98,35.89,35.93,67056.0,35.94,35.98,35.89,35.93,67056.0
2016-04-13 10:30:00,35.92,35.97,35.84,35.88,20004.0,35.92,35.97,35.84,35.88,20004.0
2016-04-13 10:35:00,35.86,35.87,35.69,35.74,191271.0,35.86,35.87,35.69,35.74,191271.0
2016-04-13 10:40:00,35.72,35.83,35.7,35.76,44457.0,35.72,35.83,35.7,35.76,44457.0
2016-04-13 10:45:00,35.78,35.83,35.78,35.81,23295.0,35.78,35.83,35.78,35.81,23295.0
2016-04-13 10:50:00,35.82,35.92,35.77,35.86,37860.0,35.82,35.92,35.77,35.86,37860.0
2016-04-13 10:55:00,35.84,35.94,35.84,35.87,41460.0,35.84,35.94,35.84,35.87,41460.0
2016-04-13 11:00:00,35.89,35.9,35.8,35.8,31605.0,35.89,35.9,35.8,35.8,31605.0
2016-04-13 11:05:00,35.78,35.8,35.72,35.75,13482.0,35.78,35.8,35.72,35.75,13482.0
2016-04-13 11:10:00,35.74,35.79,35.73,35.75,25107.0,35.74,35.79,35.73,35.75,25107.0
2016-04-13 11:15:00,35.74,35.81,35.73,35.81,19836.0,35.74,35.81,35.73,35.81,19836.0
2016-04-13 11:20:00,35.79,35.84,35.77,35.82,30765.0,35.79,35.84,35.77,35.82,30765.0
2016-04-13 11:25:00,35.83,35.93,35.8,35.93,49965.0,35.83,35.93,35.8,35.93,49965.0
2016-04-13 11:30:00,35.93,35.95,35.88,35.91,26946.0,35.93,35.95,35.88,35.91,26946.0
2016-04-13 11:35:00,35.91,36.02,35.88,36.02,78987.0,35.91,36.02,35.88,36.02,78987.0
2016-04-13 11:40:00,36.02,36.02,35.96,35.98,44793.0,36.02,36.02,35.96,35.98,44793.0
2016-04-13 11:45:00,35.99,35.99,35.93,35.96,32133.0,35.99,35.99,35.93,35.96,32133.0
2016-04-13 11:50:00,35.98,35.99,35.85,35.87,35532.0,35.98,35.99,35.85,35.87,35532.0
2016-04-13 11:55:00,35.88,35.95,35.88,35.94,19314.0,35.88,35.95,35.88,35.94,19314.0
2016-04-13 12:00:00,35.95,35.95,35.89,35.94,28053.0,35.95,35.95,35.89,35.94,28053.0
2016-04-13 12:05:00,35.93,35.98,35.92,35.96,31350.0,35.93,35.98,35.92,35.96,31350.0
2016-04-13 12:10:00,35.97,36.02,35.95,35.95,50550.0,35.97,36.02,35.95,35.95,50550.0
2016-04-13 12:15:00,35.95,35.97,35.91,35.97,23760.0,35.95,35.97,35.91,35.97,23760.0
2016-04-13 12:20:00,35.96,35.97,35.92,35.93,19824.0,35.96,35.97,35.92,35.93,19824.0
2016-04-13 12:25:00,35.95,35.99,35.94,35.97,30300.0,35.95,35.99,35.94,35.97,30300.0
2016-04-13 12:30:00,35.96,35.96,35.91,35.94,23400.0,35.96,35.96,35.91,35.94,23400.0
2016-04-13 12:35:00,35.93,35.94,35.89,35.89,7950.0,35.93,35.94,35.89,35.89,7950.0
2016-04-13 12:40:00,35.89,35.97,35.88,35.96,42120.0,35.89,35.97,35.88,35.96,42120.0
2016-04-13 12:45:00,35.95,35.97,35.94,35.94,9915.0,35.95,35.97,35.94,35.94,9915.0
2016-04-13 12:50:00,35.94,35.96,35.92,35.94,30084.0,35.94,35.96,35.92,35.94,30084.0
2016-04-13 12:55:00,35.93,35.97,35.9,35.9,31914.0,35.93,35.97,35.9,35.9,31914.0
2016-04-13 13:00:00,35.9,35.93,35.85,35.87,41466.0,35.9,35.93,35.85,35.87,41466.0
2016-04-13 13:05:00,35.88,35.88,35.78,35.82,32721.0,35.88,35.88,35.78,35.82,32721.0
2016-04-13 13:10:00,35.82,35.9,35.77,35.88,38046.0,35.82,35.9,35.77,35.88,38046.0
2016-04-13 13:15:00,35.88,35.9,35.84,35.86,32442.0,35.88,35.9,35.84,35.86,32442.0
2016-04-13 13:20:00,35.85,35.92,35.84,35.91,34923.0,35.85,35.92,35.84,35.91,34923.0
2016-04-13 13:25:00,35.89,35.96,35.89,35.94,34944.0,35.89,35.96,35.89,35.94,34944.0
2016-04-13 13:30:00,35.94,35.95,35.92,35.94,27489.0,35.94,35.95,35.92,35.94,27489.0
2016-04-13 13:35:00,35.93,35.99,35.89,35.98,44103.0,35.93,35.99,35.89,35.98,44103.0
2016-04-13 13:40:00,35.99,36.06,35.95,36.05,73320.0,35.99,36.06,35.95,36.05,73320.0
2016-04-13 13:45:00,36.04,36.1,36.04,36.07,66372.0,36.04,36.1,36.04,36.07,66372.0
2016-04-13 13:50:00,36.1,36.11,36.06,36.09,55122.0,36.1,36.11,36.06,36.09,55122.0
2016-04-13 13:55:00,36.09,36.13,36.06,36.13,52575.0,36.09,36.13,36.06,36.13,52575.0
2016-04-13 14:00:00,36.13,36.14,36.06,36.07,36924.0,36.13,36.14,36.06,36.07,36924.0
2016-04-13 14:05:00,36.06,36.13,36.06,36.13,63849.0,36.06,36.13,36.06,36.13,63849.0
2016-04-13 14:10:00,36.13,36.21,36.12,36.13,77535.0,36.13,36.21,36.12,36.13,77535.0
2016-04-13 14:15:00,36.15,36.24,36.12,36.21,58497.0,36.15,36.24,36.12,36.21,58497.0
2016-04-13 14:20:00,36.23,36.25,36.18,36.23,69825.0,36.23,36.25,36.18,36.23,69825.0
2016-04-13 14:25:00,36.23,36.28,36.18,36.2,40662.0,36.23,36.28,36.18,36.2,40662.0
2016-04-13 14:30:00,36.2,36.3,36.17,36.27,114762.0,36.2,36.3,36.17,36.27,114762.0
2016-04-13 14:35:00,36.26,36.33,36.26,36.32,80718.0,36.26,36.33,36.26,36.32,80718.0
2016-04-13 14:40:00,36.31,36.33,36.27,36.3,53103.0,36.31,36.33,36.27,36.3,53103.0
2016-04-13 14:45:00,36.28,36.32,36.26,36.3,67707.0,36.28,36.32,36.26,36.3,67707.0
2016-04-13 14:50:00,36.3,36.33,36.24,36.25,52518.0,36.3,36.33,36.24,36.25,52518.0
2016-04-13 14:55:00,36.25,36.3,36.22,36.24,52038.0,36.25,36.3,36.22,36.24,52038.0
2016-04-13 15:00:00,36.24,36.25,36.21,36.21,36810.0,36.24,36.25,36.21,36.21,36810.0
2016-04-13 15:05:00,36.22,36.24,36.19,36.2,30819.0,36.22,36.24,36.19,36.2,30819.0
2016-04-13 15:10:00,36.21,36.22,36.16,36.17,53433.0,36.21,36.22,36.16,36.17,53433.0
2016-04-13 15:15:00,36.16,36.18,36.13,36.14,88023.0,36.16,36.18,36.13,36.14,88023.0
2016-04-13 15:20:00,36.13,36.14,36.08,36.12,67152.0,36.13,36.14,36.08,36.12,67152.0
2016-04-13 15:25:00,36.13,36.14,36.11,36.12,55989.0,36.13,36.14,36.11,36.12,55989.0
2016-04-13 15:30:00,36.11,36.15,36.1,36.13,67413.0,36.11,36.15,36.1,36.13,67413.0
2016-04-13 15:35:00,36.11,36.11,36.06,36.07,80367.0,36.11,36.11,36.06,36.07,80367.0
2016-04-13 15:40:00,36.06,36.08,36.01,36.02,200142.0,36.06,36.08,36.01,36.02,200142.0
2016-04-13 15:45:00,36.03,36.08,36.01,36.03,107856.0,36.03,36.08,36.01,36.03,107856.0
2016-04-13 15:50:00,36.03,36.06,36.02,36.05,95697.0,36.03,36.06,36.02,36.05,95697.0
2016-04-13 15:55:00,36.04,36.11,36.04,36.11,155385.0,36.04,36.11,36.04,36.11,155385.0
2016-04-14 09:30:00,35.97,36.1,35.9,36.09,107745.0,35.97,36.1,35.9,36.09,107745.0
2016-04-14 09:35:00,36.1,36.24,36.04,36.21,55446.0,36.1,36.24,36.04,36.21,55446.0
2016-04-14 09:40:00,36.19,36.24,36.09,36.2,23310.0,36.19,36.24,36.09,36.2,23310.0
2016-04-14 09:45:00,36.19,36.22,36.08,36.08,67014.0,36.19,36.22,36.08,36.08,67014.0
2016-04-14 09:50:00,36.01,36.05,35.89,35.9,26757.0,36.01,36.05,35.89,35.9,26757.0
2016-04-14 09:55:00,35.9,35.9,35.76,35.86,33522.0,35.9,35.9,35.76,35.86,33522.0
2016-04-14 10:00:00,35.84,35.95,35.82,35.89,33453.0,35.84,35.95,35.82,35.89,33453.0
2016-04-14 10:05:00,35.88,35.88,35.81,35.83,16443.0,35.88,35.88,35.81,35.83,16443.0
2016-04-14 10:10:00,35.82,36.01,35.81,36.0,31026.0,35.82,36.01,35.81,36.0,31026.0
2016-04-14 10:15:00,35.96,35.97,35.82,35.82,19263.0,35.96,35.97,35.82,35.82,19263.0
2016-04-14 10:20:00,35.84,35.88,35.79,35.79,54675.0,35.84,35.88,35.79,35.79,54675.0
2016-04-14 10:25:00,35.76,35.92,35.76,35.9,81441.0,35.76,35.92,35.76,35.9,81441.0
2016-04-14 10:30:00,35.91,35.96,35.89,35.9,21885.0,35.91,35.96,35.89,35.9,21885.0
2016-04-14 10:35:00,35.91,35.91,35.82,35.86,22209.0,35.91,35.91,35.82,35.86,22209.0
2016-04-14 10:40:00,35.85,35.99,35.83,35.98,12423.0,35.85,35.99,35.83,35.98,12423.0
2016-04-14 10:45:00,35.99,36.0,35.94,35.94,23700.0,35.99,36.0,35.94,35.94,23700.0
2016-04-14 10:50:00,35.94,36.05,35.92,36.05,15702.0,35.94,36.05,35.92,36.05,15702.0
2016-04-14 10:55:00,36.05,36.05,35.99,36.01,19107.0,36.05,36.05,35.99,36.01,19107.0
2016-04-14 11:00:00,35.99,36.05,35.98,36.05,18732.0,35.99,36.05,35.98,36.05,18732.0
2016-04-14 11:05:00,36.07,36.08,36.01,36.01,27177.0,36.07,36.08,36.01,36.01,27177.0
2016-04-14 11:10:00,36.03,36.03,35.94,35.94,24420.0,36.03,36.03,35.94,35.94,24420.0
2016-04-14 11:15:00,35.95,36.03,35.92,36.02,16761.0,35.95,36.03,35.92,36.02,16761.0
2016-04-14 11:20:00,36.0,36.02,35.93,35.93,100500.0,36.0,36.02,35.93,35.93,100500.0
2016-04-14 11:25:00,35.94,35.99,35.91,35.99,33729.0,35.94,35.99,35.91,35.99,33729.0
2016-04-14 11:30:00,35.96,36.05,35.96,36.05,5400.0,35.96,36.05,35.96,36.05,5400.0
2016-04-14 11:35:00,36.06,36.12,36.04,36.05,15414.0,36.06,36.12,36.04,36.05,15414.0
2016-04-14 11:40:00,36.05,36.07,36.01,36.04,20118.0,36.05,36.07,36.01,36.04,20118.0
2016-04-14 11:45:00,36.04,36.08,35.98,36.07,24300.0,36.04,36.08,35.98,36.07,24300.0
2016-04-14 11:50:00,36.05,36.11,36.05,36.11,9480.0,36.05,36.11,36.05,36.11,9480.0
2016-04-14 11:55:00,36.1,36.12,36.07,36.09,18606.0,36.1,36.12,36.07,36.09,18606.0
2016-04-14 12:00:00,36.11,36.14,36.09,36.13,22350.0,36.11,36.14,36.09,36.13,22350.0
2016-04-14 12:05:00,36.12,36.13,36.02,36.06,16851.0,36.12,36.13,36.02,36.06,16851.0
2016-04-14 12:10:00,36.06,36.12,36.06,36.1,7200.0,36.06,36.12,36.06,36.1,7200.0
2016-04-14 12:15:00,36.1,36.14,36.08,36.11,13800.0,36.1,36.14,36.08,36.11,13800.0
2016-04-14 12:20:00,36.13,36.14,36.07,36.13,14883.0,36.13,36.14,36.07,36.13,14883.0
2016-04-14 12:25:00,36.12,36.17,36.12,36.17,40239.0,36.12,36.17,36.12,36.17,40239.0
2016-04-14 12:30:00,36.15,36.15,36.1,36.12,4500.0,36.15,36.15,36.1,36.12,4500.0
2016-04-14 12:35:00,36.1,36.12,36.05,36.12,17778.0,36.1,36.12,36.05,36.12,17778.0
2016-04-14 12:40:00,36.13,36.13,36.07,36.09,19350.0,36.13,36.13,36.07,36.09,19350.0
2016-04-14 12:45:00,36.09,36.11,36.0,36.01,23952.0,36.09,36.11,36.0,36.01,23952.0
2016-04-14 12:50:00,36.02,36.02,35.95,35.97,40383.0,36.02,36.02,35.95,35.97,40383.0
2016-04-14 12:55:00,35.98,36.0,35.88,35.88,27255.0,35.98,36.0,35.88,35.88,27255.0
2016-04-14 13:00:00,35.87,35.93,35.85,35.9,46953.0,35.87,35.93,35.85,35.9,46953.0
2016-04-14 13:05:00,35.91,35.99,35.9,35.95,27897.0,35.91,35.99,35.9,35.95,27897.0
2016-04-14 13:10:00,35.96,36.01,35.96,36.01,14154.0,35.96,36.01,35.96,36.01,14154.0
2016-04-14 13:15:00,36.01,36.02,35.96,35.96,12600.0,36.01,36.02,35.96,35.96,12600.0
2016-04-14 13:20:00,35.98,36.0,35.97,35.98,14100.0,35.98,36.0,35.97,35.98,14100.0
2016-04-14 13:25:00,35.97,35.97,35.88,35.9,21621.0,35.97,35.97,35.88,35.9,21621.0
2016-04-14 13:30:00,35.9,35.95,35.89,35.95,8700.0,35.9,35.95,35.89,35.95,8700.0
2016-04-14 13:35:00,35.94,35.95,35.86,35.91,49623.0,35.94,35.95,35.86,35.91,49623.0
2016-04-14 13:40:00,35.91,35.94,35.89,35.92,19350.0,35.91,35.94,35.89,35.92,19350.0
2016-04-14 13:45:00,35.92,35.95,35.92,35.94,14268.0,35.92,35.95,35.92,35.94,14268.0
2016-04-14 13:50:00,35.94,35.94,35.86,35.88,121080.0,35.94,35.94,35.86,35.88,121080.0
2016-04-14 13:55:00,35.88,35.92,35.86,35.91,30522.0,35.88,35.92,35.86,35.91,30522.0
2016-04-14 14:00:00,35.91,35.92,35.85,35.9,17304.0,35.91,35.92,35.85,35.9,17304.0
2016-04-14 14:05:00,35.9,35.92,35.86,35.89,18000.0,35.9,35.92,35.86,35.89,18000.0
2016-04-14 14:10:00,35.9,35.91,35.79,35.8,21672.0,35.9,35.91,35.79,35.8,21672.0
2016-04-14 14:15:00,35.79,35.83,35.79,35.79,19800.0,35.79,35.83,35.79,35.79,19800.0
2016-04-14 14:20:00,35.79,35.82,35.78,35.82,16008.0,35.79,35.82,35.78,35.82,16008.0
2016-04-14 14:25:00,35.83,35.83,35.79,35.82,10500.0,35.83,35.83,35.79,35.82,10500.0
2016-04-14 14:30:00,35.82,35.84,35.77,35.77,27195.0,35.82,35.84,35.77,35.77,27195.0
2016-04-14 14:35:00,35.77,35.8,35.76,35.79,28566.0,35.77,35.8,35.76,35.79,28566.0
2016-04-14 14:40:00,35.79,35.83,35.79,35.82,30687.0,35.79,35.83,35.79,35.82,30687.0
2016-04-14 14:45:00,35.82,35.86,35.82,35.84,17280.0,35.82,35.86,35.82,35.84,17280.0
2016-04-14 14:50:00,35.84,35.87,35.83,35.87,37266.0,35.84,35.87,35.83,35.87,37266.0
2016-04-14 14:55:00,35.86,35.88,35.84,35.86,26922.0,35.86,35.88,35.84,35.86,26922.0
2016-04-14 15:00:00,35.87,35.88,35.86,35.87,58005.0,35.87,35.88,35.86,35.87,58005.0
2016-04-14 15:05:00,35.87,35.87,35.84,35.84,18690.0,35.87,35.87,35.84,35.84,18690.0
2016-04-14 15:10:00,35.84,35.88,35.82,35.83,37980.0,35.84,35.88,35.82,35.83,37980.0
2016-04-14 15:15:00,35.82,35.87,35.82,35.87,41028.0,35.82,35.87,35.82,35.87,41028.0
2016-04-14 15:20:00,35.86,35.89,35.84,35.85,40815.0,35.86,35.89,35.84,35.85,40815.0
2016-04-14 15:25:00,35.85,35.88,35.84,35.87,24960.0,35.85,35.88,35.84,35.87,24960.0
2016-04-14 15:30:00,35.86,35.92,35.86,35.92,37041.0,35.86,35.92,35.86,35.92,37041.0
2016-04-14 15:35:00,35.92,35.92,35.88,35.91,33885.0,35.92,35.92,35.88,35.91,33885.0
2016-04-14 15:40:00,35.91,35.91,35.86,35.87,46617.0,35.91,35.91,35.86,35.87,46617.0
2016-04-14 15:45:00,35.87,35.87,35.83,35.84,60858.0,35.87,35.87,35.83,35.84,60858.0
2016-04-14 15:50:00,35.83,35.84,35.81,35.81,114201.0,35.83,35.84,35.81,35.81,114201.0
2016-04-14 15:55:00,35.81,35.85,35.8,35.83,157890.0,35.81,35.85,35.8,35.83,157890.0
2016-04-15 09:30:00,35.75,35.8,35.68,35.8,310977.0,35.75,35.8,35.68,35.8,310977.0
2016-04-15 09:35:00,35.8,35.8,35.54,35.61,75837.0,35.8,35.8,35.54,35.61,75837.0
2016-04-15 09:40:00,35.62,35.66,35.39,35.39,114156.0,35.62,35.66,35.39,35.39,114156.0
2016-04-15 09:45:00,35.39,35.5,35.39,35.45,28674.0,35.39,35.5,35.39,35.45,28674.0
2016-04-15 09:50:00,35.48,35.59,35.47,35.47,29250.0,35.48,35.59,35.47,35.47,29250.0
2016-04-15 09:55:00,35.48,35.49,35.39,35.44,39423.0,35.48,35.49,35.39,35.44,39423.0
2016-04-15 10:00:00,35.43,35.49,35.41,35.46,48327.0,35.43,35.49,35.41,35.46,48327.0
2016-04-15 10:05:00,35.46,35.49,35.42,35.48,34152.0,35.46,35.49,35.42,35.48,34152.0
2016-04-15 10:10:00,35.49,35.52,35.47,35.51,57165.0,35.49,35.52,35.47,35.51,57165.0
2016-04-15 10:15:00,35.51,35.52,35.46,35.48,30960.0,35.51,35.52,35.46,35.48,30960.0
2016-04-15 10:20:00,35.5,35.57,35.49,35.53,41553.0,35.5,35.57,35.49,35.53,41553.0
2016-04-15 10:25:00,35.53,35.57,35.52,35.54,31611.0,35.53,35.57,35.52,35.54,31611.0
2016-04-15 10:30:00,35.56,35.65,35.55,35.65,23970.0,35.56,35.65,35.55,35.65,23970.0
2016-04-15 10:35:00,35.65,35.69,35.61,35.61,24099.0,35.65,35.69,35.61,35.61,24099.0
2016-04-15 10:40:00,35.63,35.63,35.56,35.59,42828.0,35.63,35.63,35.56,35.59,42828.0
2016-04-15 10:45:00,35.57,35.59,35.51,35.52,21090.0,35.57,35.59,35.51,35.52,21090.0
2016-04-15 10:50:00,35.53,35.54,35.45,35.45,19629.0,35.53,35.54,35.45,35.45,19629.0
2016-04-15 10:55:00,35.46,35.51,35.43,35.43,41766.0,35.46,35.51,35.43,35.43,41766.0
2016-04-15 11:00:00,35.43,35.46,35.42,35.43,14259.0,35.43,35.46,35.42,35.43,14259.0
2016-04-15 11:05:00,35.43,35.44,35.39,35.39,37419.0,35.43,35.44,35.39,35.39,37419.0
2016-04-15 11:10:00,35.41,35.44,35.39,35.4,53409.0,35.41,35.44,35.39,35.4,53409.0
2016-04-15 11:15:00,35.39,35.4,35.34,35.35,49968.0,35.39,35.4,35.34,35.35,49968.0
2016-04-15 11:20:00,35.37,35.37,35.32,35.34,41226.0,35.37,35.37,35.32,35.34,41226.0
2016-04-15 11:25:00,35.35,35.5,35.34,35.5,205404.0,35.35,35.5,35.34,35.5,205404.0
2016-04-15 11:30:00,35.5,35.58,35.5,35.56,35610.0,35.5,35.58,35.5,35.56,35610.0
2016-04-15 11:35:00,35.54,35.54,35.5,35.5,20820.0,35.54,35.54,35.5,35.5,20820.0
2016-04-15 11:40:00,35.5,35.5,35.45,35.49,39075.0,35.5,35.5,35.45,35.49,39075.0
2016-04-15 11:45:00,35.49,35.49,35.41,35.42,27783.0,35.49,35.49,35.41,35.42,27783.0
2016-04-15 11:50:00,35.41,35.42,35.4,35.4,21141.0,35.41,35.42,35.4,35.4,21141.0
2016-04-15 11:55:00,35.41,35.43,35.36,35.37,23082.0,35.41,35.43,35.36,35.37,23082.0
2016-04-15 12:00:00,35.38,35.41,35.37,35.39,20883.0,35.38,35.41,35.37,35.39,20883.0
2016-04-15 12:05:00,35.39,35.42,35.38,35.41,31785.0,35.39,35.42,35.38,35.41,31785.0
2016-04-15 12:10:00,35.41,35.44,35.4,35.43,11217.0,35.41,35.44,35.4,35.43,11217.0
2016-04-15 12:15:00,35.43,35.44,35.41,35.44,12300.0,35.43,35.44,35.41,35.44,12300.0
2016-04-15 12:20:00,35.44,35.51,35.44,35.49,14946.0,35.44,35.51,35.44,35.49,14946.0
2016-04-15 12:25:00,35.5,35.51,35.43,35.43,14457.0,35.5,35.51,35.43,35.43,14457.0
2016-04-15 12:30:00,35.43,35.45,35.42,35.45,9075.0,35.43,35.45,35.42,35.45,9075.0
2016-04-15 12:35:00,35.45,35.45,35.42,35.44,11769.0,35.45,35.45,35.42,35.44,11769.0
2016-04-15 12:40:00,35.43,35.44,35.4,35.4,9330.0,35.43,35.44,35.4,35.4,9330.0
2016-04-15 12:45:00,35.4,35.41,35.36,35.37,33219.0,35.4,35.41,35.36,35.37,33219.0
2016-04-15 12:50:00,35.39,35.41,35.38,35.41,12054.0,35.39,35.41,35.38,35.41,12054.0
2016-04-15 12:55:00,35.4,35.42,35.38,35.41,20796.0,35.4,35.42,35.38,35.41,20796.0
2016-04-15 13:00:00,35.41,35.43,35.38,35.4,13227.0,35.41,35.43,35.38,35.4,13227.0
2016-04-15 13:05:00,35.38,35.42,35.38,35.42,19746.0,35.38,35.42,35.38,35.42,19746.0
2016-04-15 13:10:00,35.41,35.43,35.4,35.43,14700.0,35.41,35.43,35.4,35.43,14700.0
2016-04-15 13:15:00,35.43,35.44,35.41,35.41,12213.0,35.43,35.44,35.41,35.41,12213.0
2016-04-15 13:20:00,35.41,35.44,35.41,35.43,15732.0,35.41,35.44,35.41,35.43,15732.0
2016-04-15 13:25:00,35.44,35.48,35.44,35.47,8400.0,35.44,35.48,35.44,35.47,8400.0
2016-04-15 13:30:00,35.49,35.49,35.46,35.47,19701.0,35.49,35.49,35.46,35.47,19701.0
2016-04-15 13:35:00,35.47,35.49,35.44,35.44,15291.0,35.47,35.49,35.44,35.44,15291.0
2016-04-15 13:40:00,35.44,35.45,35.41,35.41,27021.0,35.44,35.45,35.41,35.41,27021.0
2016-04-15 13:45:00,35.41,35.42,35.39,35.4,15414.0,35.41,35.42,35.39,35.4,15414.0
2016-04-15 13:50:00,35.4,35.43,35.4,35.4,27900.0,35.4,35.43,35.4,35.4,27900.0
2016-04-15 13:55:00,35.41,35.42,35.39,35.4,30492.0,35.41,35.42,35.39,35.4,30492.0
2016-04-15 14:00:00,35.4,35.47,35.4,35.46,123696.0,35.4,35.47,35.4,35.46,123696.0
2016-04-15 14:05:00,35.46,35.46,35.42,35.42,27447.0,35.46,35.46,35.42,35.42,27447.0
2016-04-15 14:10:00,35.4,35.41,35.34,35.35,29610.0,35.4,35.41,35.34,35.35,29610.0
2016-04-15 14:15:00,35.36,35.44,35.36,35.4,47427.0,35.36,35.44,35.36,35.4,47427.0
2016-04-15 14:20:00,35.39,35.43,35.39,35.42,23397.0,35.39,35.43,35.39,35.42,23397.0
2016-04-15 14:25:00,35.44,35.48,35.42,35.47,20184.0,35.44,35.48,35.42,35.47,20184.0
2016-04-15 14:30:00,35.47,35.47,35.4,35.44,34680.0,35.47,35.47,35.4,35.44,34680.0
2016-04-15 14:35:00,35.44,35.45,35.41,35.43,12900.0,35.44,35.45,35.41,35.43,12900.0
2016-04-15 14:40:00,35.45,35.46,35.43,35.45,14976.0,35.45,35.46,35.43,35.45,14976.0
2016-04-15 14:45:00,35.45,35.48,35.45,35.47,18444.0,35.45,35.48,35.45,35.47,18444.0
2016-04-15 14:50:00,35.47,35.5,35.47,35.49,14652.0,35.47,35.5,35.47,35.49,14652.0
2016-04-15 14:55:00,35.49,35.5,35.46,35.49,33150.0,35.49,35.5,35.46,35.49,33150.0
2016-04-15 15:00:00,35.5,35.51,35.46,35.47,39033.0,35.5,35.51,35.46,35.47,39033.0
2016-04-15 15:05:00,35.47,35.48,35.47,35.48,40095.0,35.47,35.48,35.47,35.48,40095.0
2016-04-15 15:10:00,35.48,35.5,35.46,35.49,29271.0,35.48,35.5,35.46,35.49,29271.0
2016-04-15 15:15:00,35.49,35.55,35.48,35.53,39396.0,35.49,35.55,35.48,35.53,39396.0
2016-04-15 15:20:00,35.53,35.55,35.53,35.53,32757.0,35.53,35.55,35.53,35.53,32757.0
2016-04-15 15:25:00,35.53,35.53,35.49,35.5,39108.0,35.53,35.53,35.49,35.5,39108.0
2016-04-15 15:30:00,35.5,35.53,35.49,35.5,58338.0,35.5,35.53,35.49,35.5,58338.0
2016-04-15 15:35:00,35.5,35.51,35.46,35.47,65358.0,35.5,35.51,35.46,35.47,65358.0
2016-04-15 15:40:00,35.47,35.5,35.46,35.5,51906.0,35.47,35.5,35.46,35.5,51906.0
2016-04-15 15:45:00,35.5,35.52,35.5,35.51,64923.0,35.5,35.52,35.5,35.51,64923.0
2016-04-15 15:50:00,35.51,35.54,35.5,35.51,136221.0,35.51,35.54,35.5,35.51,136221.0
2016-04-15 15:55:00,35.51,35.54,35.51,35.51,382467.0,35.51,35.54,35.51,35.51,382467.0
2016-04-18 09:30:00,35.52,35.53,35.31,35.31,77295.0,35.52,35.53,35.31,35.31,77295.0
2016-04-18 09:35:00,35.33,35.5,35.33,35.49,41964.0,35.33,35.5,35.33,35.49,41964.0
2016-04-18 09:40:00,35.55,35.66,35.42,35.42,22227.0,35.55,35.66,35.42,35.42,22227.0
2016-04-18 09:45:00,35.41,35.46,35.28,35.33,66651.0,35.41,35.46,35.28,35.33,66651.0
2016-04-18 09:50:00,35.33,35.45,35.26,35.45,40878.0,35.33,35.45,35.26,35.45,40878.0
2016-04-18 09:55:00,35.41,35.45,35.38,35.45,8322.0,35.41,35.45,35.38,35.45,8322.0
2016-04-18 10:00:00,35.48,35.54,35.44,35.47,29580.0,35.48,35.54,35.44,35.47,29580.0
2016-04-18 10:05:00,35.49,35.51,35.47,35.5,10929.0,35.49,35.51,35.47,35.5,10929.0
2016-04-18 10:10:00,35.49,35.49,35.38,35.46,20703.0,35.49,35.49,35.38,35.46,20703.0
2016-04-18 10:15:00,35.44,35.55,35.44,35.5,44400.0,35.44,35.55,35.44,35.5,44400.0
2016-04-18 10:20:00,35.49,35.52,35.47,35.5,46254.0,35.49,35.52,35.47,35.5,46254.0
2016-04-18 10:25:00,35.49,35.52,35.49,35.5,76302.0,35.49,35.52,35.49,35.5,76302.0
2016-04-18 10:30:00,35.51,35.55,35.48,35.5,86001.0,35.51,35.55,35.48,35.5,86001.0
2016-04-18 10:35:00,35.5,35.53,35.47,35.52,37218.0,35.5,35.53,35.47,35.52,37218.0
2016-04-18 10:40:00,35.51,35.56,35.5,35.55,95655.0,35.51,35.56,35.5,35.55,95655.0
2016-04-18 10:45:00,35.55,35.65,35.53,35.54,75864.0,35.55,35.65,35.53,35.54,75864.0
2016-04-18 10:50:00,35.56,35.58,35.52,35.58,45117.0,35.56,35.58,35.52,35.58,45117.0
2016-04-18 10:55:00,35.58,35.6,35.52,35.55,108588.0,35.58,35.6,35.52,35.55,108588.0
2016-04-18 11:00:00,35.56,35.6,35.53,35.57,41919.0,35.56,35.6,35.53,35.57,41919.0
2016-04-18 11:05:00,35.58,35.64,35.57,35.61,23484.0,35.58,35.64,35.57,35.61,23484.0
2016-04-18 11:10:00,35.63,35.67,35.63,35.65,24372.0,35.63,35.67,35.63,35.65,24372.0
2016-04-18 11:15:00,35.64,35.65,35.6,35.6,18426.0,35.64,35.65,35.6,35.6,18426.0
2016-04-18 11:20:00,35.61,35.67,35.61,35.67,14982.0,35.61,35.67,35.61,35.67,14982.0
2016-04-18 11:25:00,35.68,35.73,35.68,35.7,22611.0,35.68,35.73,35.68,35.7,22611.0
2016-04-18 11:30:00,35.71,35.77,35.7,35.72,13530.0,35.71,35.77,35.7,35.72,13530.0
2016-04-18 11:35:00,35.72,35.77,35.71,35.76,15837.0,35.72,35.77,35.71,35.76,15837.0
2016-04-18 11:40:00,35.77,35.82,35.76,35.8,18996.0,35.77,35.82,35.76,35.8,18996.0
2016-04-18 11:45:00,35.79,35.81,35.73,35.73,19938.0,35.79,35.81,35.73,35.73,19938.0
2016-04-18 11:50:00,35.71,35.73,35.65,35.67,18900.0,35.71,35.73,35.65,35.67,18900.0
2016-04-18 11:55:00,35.67,35.67,35.6,35.6,17463.0,35.67,35.67,35.6,35.6,17463.0
2016-04-18 12:00:00,35.58,35.65,35.58,35.64,9666.0,35.58,35.65,35.58,35.64,9666.0
2016-04-18 12:05:00,35.64,35.64,35.61,35.64,18375.0,35.64,35.64,35.61,35.64,18375.0
2016-04-18 12:10:00,35.63,35.73,35.63,35.68,22992.0,35.63,35.73,35.63,35.68,22992.0
2016-04-18 12:15:00,35.68,35.68,35.62,35.67,10830.0,35.68,35.68,35.62,35.67,10830.0
2016-04-18 12:20:00,35.68,35.78,35.68,35.75,165513.0,35.68,35.78,35.68,35.75,165513.0
2016-04-18 12:25:00,35.77,35.77,35.7,35.7,16899.0,35.77,35.77,35.7,35.7,16899.0
2016-04-18 12:30:00,35.7,35.8,35.7,35.77,25287.0,35.7,35.8,35.7,35.77,25287.0
2016-04-18 12:35:00,35.76,35.79,35.74,35.79,13866.0,35.76,35.79,35.74,35.79,13866.0
2016-04-18 12:40:00,35.77,35.84,35.76,35.83,13305.0,35.77,35.84,35.76,35.83,13305.0
2016-04-18 12:45:00,35.84,35.89,35.8,35.89,22662.0,35.84,35.89,35.8,35.89,22662.0
2016-04-18 12:50:00,35.89,35.9,35.86,35.87,6957.0,35.89,35.9,35.86,35.87,6957.0
2016-04-18 12:55:00,35.89,35.89,35.84,35.87,8853.0,35.89,35.89,35.84,35.87,8853.0
2016-04-18 13:00:00,35.87,35.88,35.83,35.83,8700.0,35.87,35.88,35.83,35.83,8700.0
2016-04-18 13:05:00,35.83,35.88,35.81,35.87,17961.0,35.83,35.88,35.81,35.87,17961.0
2016-04-18 13:10:00,35.89,35.9,35.86,35.86,18414.0,35.89,35.9,35.86,35.86,18414.0
2016-04-18 13:15:00,35.86,35.88,35.85,35.88,8100.0,35.86,35.88,35.85,35.88,8100.0
2016-04-18 13:20:00,35.89,35.93,35.87,35.93,12600.0,35.89,35.93,35.87,35.93,12600.0
2016-04-18 13:25:00,35.92,35.95,35.9,35.92,24300.0,35.92,35.95,35.9,35.92,24300.0
2016-04-18 13:30:00,35.92,35.94,35.9,35.92,15000.0,35.92,35.94,35.9,35.92,15000.0
2016-04-18 13:35:00,35.93,35.95,35.92,35.92,22200.0,35.93,35.95,35.92,35.92,22200.0
2016-04-18 13:40:00,35.93,36.04,35.93,36.04,17346.0,35.93,36.04,35.93,36.04,17346.0
2016-04-18 13:45:00,36.06,36.09,36.02,36.03,45495.0,36.06,36.09,36.02,36.03,45495.0
2016-04-18 13:50:00,36.05,36.06,36.02,36.04,12462.0,36.05,36.06,36.02,36.04,12462.0
2016-04-18 13:55:00,36.06,36.08,36.04,36.06,22545.0,36.06,36.08,36.04,36.06,22545.0
2016-04-18 14:00:00,36.04,36.07,35.99,36.01,48738.0,36.04,36.07,35.99,36.01,48738.0
2016-04-18 14:05:00,36.01,36.05,36.0,36.02,32673.0,36.01,36.05,36.0,36.02,32673.0
2016-04-18 14:10:00,36.04,36.07,36.0,36.07,31152.0,36.04,36.07,36.0,36.07,31152.0
2016-04-18 14:15:00,36.07,36.07,36.04,36.07,44400.0,36.07,36.07,36.04,36.07,44400.0
2016-04-18 14:20:00,36.06,36.08,36.04,36.08,25539.0,36.06,36.08,36.04,36.08,25539.0
2016-04-18 14:25:00,36.06,36.08,36.04,36.05,26103.0,36.06,36.08,36.04,36.05,26103.0
2016-04-18 14:30:00,36.04,36.06,36.04,36.05,18933.0,36.04,36.06,36.04,36.05,18933.0
2016-04-18 14:35:00,36.05,36.07,36.03,36.05,27300.0,36.05,36.07,36.03,36.05,27300.0
2016-04-18 14:40:00,36.06,36.09,36.06,36.08,23274.0,36.06,36.09,36.06,36.08,23274.0
2016-04-18 14:45:00,36.09,36.1,36.07,36.09,14040.0,36.09,36.1,36.07,36.09,14040.0
2016-04-18 14:50:00,36.09,36.11,36.06,36.08,18063.0,36.09,36.11,36.06,36.08,18063.0
2016-04-18 14:55:00,36.08,36.1,36.05,36.07,50292.0,36.08,36.1,36.05,36.07,50292.0
2016-04-18 15:00:00,36.06,36.08,36.04,36.06,37857.0,36.06,36.08,36.04,36.06,37857.0
2016-04-18 15:05:00,36.06,36.1,36.04,36.1,82479.0,36.06,36.1,36.04,36.1,82479.0
2016-04-18 15:10:00,36.1,36.12,36.02,36.05,37035.0,36.1,36.12,36.02,36.05,37035.0
2016-04-18 15:15:00,36.06,36.07,35.99,35.99,72321.0,36.06,36.07,35.99,35.99,72321.0
2016-04-18 15:20:00,36.0,36.02,35.98,35.98,13539.0,36.0,36.02,35.98,35.98,13539.0
2016-04-18 15:25:00,36.0,36.04,35.99,36.0,27348.0,36.0,36.04,35.99,36.0,27348.0
2016-04-18 15:30:00,36.0,36.04,36.0,36.03,21717.0,36.0,36.04,36.0,36.03,21717.0
2016-04-18 15:35:00,36.04,36.05,36.0,36.03,34917.0,36.04,36.05,36.0,36.03,34917.0
2016-04-18 15:40:00,36.03,36.06,36.02,36.05,35784.0,36.03,36.06,36.02,36.05,35784.0
2016-04-18 15:45:00,36.05,36.06,36.02,36.03,40785.0,36.05,36.06,36.02,36.03,40785.0
2016-04-18 15:50:00,36.04,36.04,36.01,36.02,27066.0,36.04,36.04,36.01,36.02,27066.0
2016-04-18 15:55:00,36.03,36.03,35.96,36.0,195975.0,36.03,36.03,35.96,36.0,195975.0
2016-04-19 09:30:00,35.96,36.03,35.86,35.88,68721.0,35.96,36.03,35.86,35.88,68721.0
2016-04-19 09:35:00,35.94,36.02,35.9,35.96,47496.0,35.94,36.02,35.9,35.96,47496.0
2016-04-19 09:40:00,35.94,35.96,35.84,35.89,25095.0,35.94,35.96,35.84,35.89,25095.0
2016-04-19 09:45:00,35.89,35.96,35.86,35.92,26181.0,35.89,35.96,35.86,35.92,26181.0
2016-04-19 09:50:00,35.93,35.93,35.8,35.83,40110.0,35.93,35.93,35.8,35.83,40110.0
2016-04-19 09:55:00,35.82,35.85,35.72,35.74,56187.0,35.82,35.85,35.72,35.74,56187.0
2016-04-19 10:00:00,35.75,35.77,35.71,35.71,31935.0,35.75,35.77,35.71,35.71,31935.0
2016-04-19 10:05:00,35.7,35.73,35.66,35.66,13167.0,35.7,35.73,35.66,35.66,13167.0
2016-04-19 10:10:00,35.65,35.69,35.63,35.65,62151.0,35.65,35.69,35.63,35.65,62151.0
2016-04-19 10:15:00,35.67,35.68,35.54,35.54,92961.0,35.67,35.68,35.54,35.54,92961.0
2016-04-19 10:20:00,35.57,35.66,35.56,35.62,36045.0,35.57,35.66,35.56,35.62,36045.0
2016-04-19 10:25:00,35.63,35.64,35.54,35.55,26757.0,35.63,35.64,35.54,35.55,26757.0
2016-04-19 10:30:00,35.54,35.56,35.47,35.5,112563.0,35.54,35.56,35.47,35.5,112563.0
2016-04-19 10:35:00,35.49,35.49,35.43,35.45,44166.0,35.49,35.49,35.43,35.45,44166.0
2016-04-19 10:40:00,35.45,35.49,35.44,35.44,20154.0,35.45,35.49,35.44,35.44,20154.0
2016-04-19 10:45:00,35.46,35.48,35.4,35.47,27480.0,35.46,35.48,35.4,35.47,27480.0
2016-04-19 10:50:00,35.48,35.51,35.43,35.48,55140.0,35.48,35.51,35.43,35.48,55140.0
2016-04-19 10:55:00,35.51,35.61,35.49,35.6,40968.0,35.51,35.61,35.49,35.6,40968.0
2016-04-19 11:00:00,35.6,35.61,35.49,35.53,44844.0,35.6,35.61,35.49,35.53,44844.0
2016-04-19 11:05:00,35.52,35.55,35.51,35.52,17796.0,35.52,35.55,35.51,35.52,17796.0
2016-04-19 11:10:00,35.5,35.52,35.47,35.47,10500.0,35.5,35.52,35.47,35.47,10500.0
2016-04-19 11:15:00,35.47,35.48,35.4,35.41,14910.0,35.47,35.48,35.4,35.41,14910.0
2016-04-19 11:20:00,35.4,35.42,35.39,35.4,9600.0,35.4,35.42,35.39,35.4,9600.0
2016-04-19 11:25:00,35.41,35.41,35.37,35.38,16791.0,35.41,35.41,35.37,35.38,16791.0
2016-04-19 11:30:00,35.38,35.4,35.36,35.38,24909.0,35.38,35.4,35.36,35.38,24909.0
2016-04-19 11:35:00,35.38,35.4,35.36,35.39,21147.0,35.38,35.4,35.36,35.39,21147.0
2016-04-19 11:40:00,35.4,35.41,35.36,35.37,10950.0,35.4,35.41,35.36,35.37,10950.0
2016-04-19 11:45:00,35.36,35.36,35.33,35.33,24810.0,35.36,35.36,35.33,35.33,24810.0
2016-04-19 11:50:00,35.34,35.36,35.25,35.27,26316.0,35.34,35.36,35.25,35.27,26316.0
2016-04-19 11:55:00,35.27,35.27,35.19,35.2,53631.0,35.27,35.27,35.19,35.2,53631.0
2016-04-19 12:00:00,35.2,35.25,35.19,35.25,38964.0,35.2,35.25,35.19,35.25,38964.0
2016-04-19 12:05:00,35.24,35.25,35.18,35.22,30033.0,35.24,35.25,35.18,35.22,30033.0
2016-04-19 12:10:00,35.23,35.27,35.22,35.25,31239.0,35.23,35.27,35.22,35.25,31239.0
2016-04-19 12:15:00,35.24,35.26,35.23,35.23,74784.0,35.24,35.26,35.23,35.23,74784.0
2016-04-19 12:20:00,35.24,35.26,35.23,35.23,20895.0,35.24,35.26,35.23,35.23,20895.0
2016-04-19 12:25:00,35.25,35.26,35.2,35.21,29232.0,35.25,35.26,35.2,35.21,29232.0
2016-04-19 12:30:00,35.21,35.23,35.2,35.22,15150.0,35.21,35.23,35.2,35.22,15150.0
2016-04-19 12:35:00,35.23,35.27,35.22,35.27,37596.0,35.23,35.27,35.22,35.27,37596.0
2016-04-19 12:40:00,35.26,35.29,35.26,35.28,17811.0,35.26,35.29,35.26,35.28,17811.0
2016-04-19 12:45:00,35.28,35.28,35.24,35.27,25230.0,35.28,35.28,35.24,35.27,25230.0
2016-04-19 12:50:00,35.27,35.35,35.27,35.35,26844.0,35.27,35.35,35.27,35.35,26844.0
2016-04-19 12:55:00,35.37,35.4,35.34,35.34,46632.0,35.37,35.4,35.34,35.34,46632.0
2016-04-19 13:00:00,35.35,35.39,35.33,35.37,26385.0,35.35,35.39,35.33,35.37,26385.0
2016-04-19 13:05:00,35.36,35.4,35.36,35.36,24048.0,35.36,35.4,35.36,35.36,24048.0
2016-04-19 13:10:00,35.36,35.4,35.36,35.39,14400.0,35.36,35.4,35.36,35.39,14400.0
2016-04-19 13:15:00,35.4,35.42,35.39,35.41,22830.0,35.4,35.42,35.39,35.41,22830.0
2016-04-19 13:20:00,35.41,35.46,35.41,35.46,9984.0,35.41,35.46,35.41,35.46,9984.0
2016-04-19 13:25:00,35.47,35.52,35.46,35.47,12072.0,35.47,35.52,35.46,35.47,12072.0
2016-04-19 13:30:00,35.48,35.49,35.42,35.42,119784.0,35.48,35.49,35.42,35.42,119784.0
2016-04-19 13:35:00,35.41,35.45,35.41,35.42,12441.0,35.41,35.45,35.41,35.42,12441.0
2016-04-19 13:40:00,35.42,35.42,35.4,35.41,13179.0,35.42,35.42,35.4,35.41,13179.0
2016-04-19 13:45:00,35.41,35.42,35.39,35.41,20076.0,35.41,35.42,35.39,35.41,20076.0
2016-04-19 13:50:00,35.42,35.42,35.39,35.39,16716.0,35.42,35.42,35.39,35.39,16716.0
2016-04-19 13:55:00,35.41,35.42,35.39,35.41,17943.0,35.41,35.42,35.39,35.41,17943.0
2016-04-19 14:00:00,35.41,35.41,35.38,35.39,23562.0,35.41,35.41,35.38,35.39,23562.0
2016-04-19 14:05:00,35.38,35.4,35.38,35.39,11391.0,35.38,35.4,35.38,35.39,11391.0
2016-04-19 14:10:00,35.38,35.38,35.32,35.33,41835.0,35.38,35.38,35.32,35.33,41835.0
2016-04-19 14:15:00,35.34,35.34,35.29,35.31,31557.0,35.34,35.34,35.29,35.31,31557.0
2016-04-19 14:20:00,35.3,35.34,35.3,35.34,18780.0,35.3,35.34,35.3,35.34,18780.0
2016-04-19 14:25:00,35.34,35.36,35.33,35.34,28479.0,35.34,35.36,35.33,35.34,28479.0
2016-04-19 14:30:00,35.34,35.38,35.32,35.36,24243.0,35.34,35.38,35.32,35.36,24243.0
2016-04-19 14:35:00,35.36,35.36,35.32,35.33,29505.0,35.36,35.36,35.32,35.33,29505.0
2016-04-19 14:40:00,35.34,35.37,35.34,35.37,12648.0,35.34,35.37,35.34,35.37,12648.0
2016-04-19 14:45:00,35.36,35.37,35.32,35.34,32472.0,35.36,35.37,35.32,35.34,32472.0
2016-04-19 14:50:00,35.34,35.34,35.3,35.3,32193.0,35.34,35.34,35.3,35.3,32193.0
2016-04-19 14:55:00,35.31,35.31,35.27,35.27,61467.0,35.31,35.31,35.27,35.27,61467.0
2016-04-19 15:00:00,35.27,35.27,35.22,35.22,101163.0,35.27,35.27,35.22,35.22,101163.0
2016-04-19 15:05:00,35.22,35.26,35.22,35.23,62835.0,35.22,35.26,35.22,35.23,62835.0
2016-04-19 15:10:00,35.22,35.26,35.22,35.24,67632.0,35.22,35.26,35.22,35.24,67632.0
2016-04-19 15:15:00,35.25,35.28,35.23,35.27,82590.0,35.25,35.28,35.23,35.27,82590.0
2016-04-19 15:20:00,35.28,35.37,35.28,35.37,45102.0,35.28,35.37,35.28,35.37,45102.0
2016-04-19 15:25:00,35.38,35.39,35.35,35.35,44613.0,35.38,35.39,35.35,35.35,44613.0
2016-04-19 15:30:00,35.35,35.39,35.34,35.39,52164.0,35.35,35.39,35.34,35.39,52164.0
2016-04-19 15:35:00,35.39,35.4,35.39,35.4,43992.0,35.39,35.4,35.39,35.4,43992.0
2016-04-19 15:40:00,35.4,35.41,35.38,35.39,86805.0,35.4,35.41,35.38,35.39,86805.0
2016-04-19 15:45:00,35.38,35.41,35.38,35.39,112722.0,35.38,35.41,35.38,35.39,112722.0
2016-04-19 15:50:00,35.4,35.4,35.35,35.36,160278.0,35.4,35.4,35.35,35.36,160278.0
2016-04-19 15:55:00,35.37,35.42,35.37,35.41,532911.0,35.37,35.42,35.37,35.41,532911.0
2016-04-20 09:30:00,35.45,35.95,35.33,35.95,102084.0,35.45,35.95,35.33,35.95,102084.0
2016-04-20 09:35:00,35.95,36.08,35.74,36.07,140262.0,35.95,36.08,35.74,36.07,140262.0
2016-04-20 09:40:00,36.03,36.23,35.93,35.99,86466.0,36.03,36.23,35.93,35.99,86466.0
2016-04-20 09:45:00,35.89,36.19,35.89,35.99,133779.0,35.89,36.19,35.89,35.99,133779.0
2016-04-20 09:50:00,35.97,36.1,35.91,36.1,74130.0,35.97,36.1,35.91,36.1,74130.0
2016-04-20 09:55:00,36.07,36.07,35.91,35.91,26043.0,36.07,36.07,35.91,35.91,26043.0
2016-04-20 10:00:00,35.89,35.95,35.86,35.89,36108.0,35.89,35.95,35.86,35.89,36108.0
2016-04-20 10:05:00,35.92,35.96,35.82,35.88,20637.0,35.92,35.96,35.82,35.88,20637.0
2016-04-20 10:10:00,35.86,35.95,35.75,35.77,50391.0,35.86,35.95,35.75,35.77,50391.0
2016-04-20 10:15:00,35.76,35.87,35.7,35.87,55902.0,35.76,35.87,35.7,35.87,55902.0
2016-04-20 10:20:00,35.86,35.86,35.71,35.72,58245.0,35.86,35.86,35.71,35.72,58245.0
2016-04-20 10:25:00,35.74,35.82,35.71,35.82,22761.0,35.74,35.82,35.71,35.82,22761.0
2016-04-20 10:30:00,35.83,35.89,35.75,35.81,55908.0,35.83,35.89,35.75,35.81,55908.0
2016-04-20 10:35:00,35.83,35.88,35.73,35.73,44490.0,35.83,35.88,35.73,35.73,44490.0
2016-04-20 10:40:00,35.72,35.76,35.71,35.71,12915.0,35.72,35.76,35.71,35.71,12915.0
2016-04-20 10:45:00,35.74,35.77,35.66,35.69,31359.0,35.74,35.77,35.66,35.69,31359.0
2016-04-20 10:50:00,35.67,35.68,35.56,35.62,51231.0,35.67,35.68,35.56,35.62,51231.0
2016-04-20 10:55:00,35.63,35.74,35.63,35.71,37122.0,35.63,35.74,35.63,35.71,37122.0
2016-04-20 11:00:00,35.71,35.71,35.61,35.61,25068.0,35.71,35.71,35.61,35.61,25068.0
2016-04-20 11:05:00,35.62,35.64,35.59,35.63,25422.0,35.62,35.64,35.59,35.63,25422.0
2016-04-20 11:10:00,35.63,35.68,35.63,35.66,20922.0,35.63,35.68,35.63,35.66,20922.0
2016-04-20 11:15:00,35.68,35.7,35.66,35.67,17379.0,35.68,35.7,35.66,35.67,17379.0
2016-04-20 11:20:00,35.68,35.7,35.66,35.67,12669.0,35.68,35.7,35.66,35.67,12669.0
2016-04-20 11:25:00,35.68,35.74,35.65,35.74,24057.0,35.68,35.74,35.65,35.74,24057.0
2016-04-20 11:30:00,35.72,35.74,35.7,35.72,9696.0,35.72,35.74,35.7,35.72,9696.0
2016-04-20 11:35:00,35.73,35.81,35.73,35.78,30081.0,35.73,35.81,35.73,35.78,30081.0
2016-04-20 11:40:00,35.82,35.84,35.71,35.73,24600.0,35.82,35.84,35.71,35.73,24600.0
2016-04-20 11:45:00,35.75,35.78,35.72,35.78,29310.0,35.75,35.78,35.72,35.78,29310.0
2016-04-20 11:50:00,35.75,35.77,35.67,35.7,28863.0,35.75,35.77,35.67,35.7,28863.0
2016-04-20 11:55:00,35.72,35.83,35.71,35.83,8004.0,35.72,35.83,35.71,35.83,8004.0
2016-04-20 12:00:00,35.84,35.84,35.74,35.74,32100.0,35.84,35.84,35.74,35.74,32100.0
2016-04-20 12:05:00,35.76,35.77,35.73,35.73,8025.0,35.76,35.77,35.73,35.73,8025.0
2016-04-20 12:10:00,35.73,35.79,35.72,35.79,19302.0,35.73,35.79,35.72,35.79,19302.0
2016-04-20 12:15:00,35.77,35.82,35.77,35.8,17400.0,35.77,35.82,35.77,35.8,17400.0
2016-04-20 12:20:00,35.78,35.8,35.78,35.8,5637.0,35.78,35.8,35.78,35.8,5637.0
2016-04-20 12:25:00,35.81,35.83,35.75,35.8,23940.0,35.81,35.83,35.75,35.8,23940.0
2016-04-20 12:30:00,35.79,35.8,35.74,35.77,9774.0,35.79,35.8,35.74,35.77,9774.0
2016-04-20 12:35:00,35.77,35.8,35.76,35.8,17868.0,35.77,35.8,35.76,35.8,17868.0
2016-04-20 12:40:00,35.81,35.83,35.77,35.83,17640.0,35.81,35.83,35.77,35.83,17640.0
2016-04-20 12:45:00,35.82,35.85,35.77,35.85,24177.0,35.82,35.85,35.77,35.85,24177.0
2016-04-20 12:50:00,35.83,35.83,35.75,35.77,18132.0,35.83,35.83,35.75,35.77,18132.0
2016-04-20 12:55:00,35.77,35.89,35.75,35.87,114855.0,35.77,35.89,35.75,35.87,114855.0
2016-04-20 13:00:00,35.88,35.91,35.83,35.88,49755.0,35.88,35.91,35.83,35.88,49755.0
2016-04-20 13:05:00,35.86,35.88,35.84,35.85,21450.0,35.86,35.88,35.84,35.85,21450.0
2016-04-20 13:10:00,35.86,35.87,35.85,35.86,26484.0,35.86,35.87,35.85,35.86,26484.0
2016-04-20 13:15:00,35.86,35.96,35.85,35.95,92895.0,35.86,35.96,35.85,35.95,92895.0
2016-04-20 13:20:00,35.97,36.01,35.95,35.99,25287.0,35.97,36.01,35.95,35.99,25287.0
2016-04-20 13:25:00,35.99,35.99,35.95,35.98,12960.0,35.99,35.99,35.95,35.98,12960.0
2016-04-20 13:30:00,35.99,36.03,35.99,36.01,15759.0,35.99,36.03,35.99,36.01,15759.0
2016-04-20 13:35:00,36.03,36.04,35.99,36.03,17700.0,36.03,36.04,35.99,36.03,17700.0
2016-04-20 13:40:00,36.05,36.05,36.01,36.04,16578.0,36.05,36.05,36.01,36.04,16578.0
2016-04-20 13:45:00,36.03,36.07,36.03,36.04,10800.0,36.03,36.07,36.03,36.04,10800.0
2016-04-20 13:50:00,36.06,36.13,36.05,36.12,25473.0,36.06,36.13,36.05,36.12,25473.0
2016-04-20 13:55:00,36.13,36.13,36.06,36.09,18609.0,36.13,36.13,36.06,36.09,18609.0
2016-04-20 14:00:00,36.08,36.08,35.99,36.03,20790.0,36.08,36.08,35.99,36.03,20790.0
2016-04-20 14:05:00,36.03,36.04,36.03,36.03,7500.0,36.03,36.04,36.03,36.03,7500.0
2016-04-20 14:10:00,36.02,36.03,35.97,36.0,56904.0,36.02,36.03,35.97,36.0,56904.0
2016-04-20 14:15:00,36.01,36.04,36.0,36.01,20184.0,36.01,36.04,36.0,36.01,20184.0
2016-04-20 14:20:00,36.0,36.04,35.98,35.99,20739.0,36.0,36.04,35.98,35.99,20739.0
2016-04-20 14:25:00,35.99,36.02,35.99,36.01,13143.0,35.99,36.02,35.99,36.01,13143.0
2016-04-20 14:30:00,36.01,36.01,35.96,36.0,14841.0,36.01,36.01,35.96,36.0,14841.0
2016-04-20 14:35:00,36.01,36.04,36.0,36.0,22389.0,36.01,36.04,36.0,36.0,22389.0
2016-04-20 14:40:00,36.01,36.04,36.0,36.04,17832.0,36.01,36.04,36.0,36.04,17832.0
2016-04-20 14:45:00,36.06,36.06,36.01,36.03,11970.0,36.06,36.06,36.01,36.03,11970.0
2016-04-20 14:50:00,36.05,36.1,36.05,36.05,28191.0,36.05,36.1,36.05,36.05,28191.0
2016-04-20 14:55:00,36.06,36.13,36.06,36.09,14166.0,36.06,36.13,36.06,36.09,14166.0
2016-04-20 15:00:00,36.1,36.15,36.09,36.11,19491.0,36.1,36.15,36.09,36.11,19491.0
2016-04-20 15:05:00,36.12,36.13,36.08,36.09,19926.0,36.12,36.13,36.08,36.09,19926.0
2016-04-20 15:10:00,36.08,36.11,36.07,36.07,18753.0,36.08,36.11,36.07,36.07,18753.0
2016-04-20 15:15:00,36.08,36.08,36.05,36.06,15945.0,36.08,36.08,36.05,36.06,15945.0
2016-04-20 15:20:00,36.07,36.09,36.04,36.05,38418.0,36.07,36.09,36.04,36.05,38418.0
2016-04-20 15:25:00,36.04,36.06,36.03,36.04,22965.0,36.04,36.06,36.03,36.04,22965.0
2016-04-20 15:30:00,36.04,36.05,36.0,36.03,27693.0,36.04,36.05,36.0,36.03,27693.0
2016-04-20 15:35:00,36.04,36.04,36.0,36.04,35703.0,36.04,36.04,36.0,36.04,35703.0
2016-04-20 15:40:00,36.04,36.04,36.01,36.01,49452.0,36.04,36.04,36.01,36.01,49452.0
2016-04-20 15:45:00,36.0,36.04,35.99,36.0,52410.0,36.0,36.04,35.99,36.0,52410.0
2016-04-20 15:50:00,36.0,36.01,35.98,35.99,66606.0,36.0,36.01,35.98,35.99,66606.0
2016-04-20 15:55:00,36.0,36.01,35.93,35.96,172506.0,36.0,36.01,35.93,35.96,172506.0
2016-04-21 09:30:00,36.01,36.06,35.73,35.85,69858.0,36.01,36.06,35.73,35.85,69858.0
2016-04-21 09:35:00,35.79,36.12,35.74,36.07,17961.0,35.79,36.12,35.74,36.07,17961.0
2016-04-21 09:40:00,36.07,36.1,35.93,36.08,26646.0,36.07,36.1,35.93,36.08,26646.0
2016-04-21 09:45:00,36.1,36.1,35.97,35.99,8856.0,36.1,36.1,35.97,35.99,8856.0
2016-04-21 09:50:00,36.02,36.09,35.93,36.05,24945.0,36.02,36.09,35.93,36.05,24945.0
2016-04-21 09:55:00,36.07,36.12,35.99,36.03,18108.0,36.07,36.12,35.99,36.03,18108.0
2016-04-21 10:00:00,36.0,36.07,35.92,35.92,26595.0,36.0,36.07,35.92,35.92,26595.0
2016-04-21 10:05:00,35.91,35.99,35.86,35.9,27918.0,35.91,35.99,35.86,35.9,27918.0
2016-04-21 10:10:00,35.9,35.93,35.78,35.88,33171.0,35.9,35.93,35.78,35.88,33171.0
2016-04-21 10:15:00,35.93,35.95,35.84,35.95,24786.0,35.93,35.95,35.84,35.95,24786.0
2016-04-21 10:20:00,35.97,36.0,35.89,35.99,28500.0,35.97,36.0,35.89,35.99,28500.0
2016-04-21 10:25:00,36.01,36.05,35.93,36.01,25995.0,36.01,36.05,35.93,36.01,25995.0
2016-04-21 10:30:00,36.03,36.09,36.03,36.08,23571.0,36.03,36.09,36.03,36.08,23571.0
2016-04-21 10:35:00,36.06,36.17,36.05,36.17,19839.0,36.06,36.17,36.05,36.17,19839.0
2016-04-21 10:40:00,36.17,36.2,36.13,36.19,30960.0,36.17,36.2,36.13,36.19,30960.0
2016-04-21 10:45:00,36.22,36.22,36.18,36.19,25857.0,36.22,36.22,36.18,36.19,25857.0
2016-04-21 10:50:00,36.18,36.25,36.18,36.21,38865.0,36.18,36.25,36.18,36.21,38865.0
2016-04-21 10:55:00,36.2,36.24,36.17,36.2,14010.0,36.2,36.24,36.17,36.2,14010.0
2016-04-21 11:00:00,36.22,36.23,36.11,36.11,11232.0,36.22,36.23,36.11,36.11,11232.0
2016-04-21 11:05:00,36.13,36.13,36.08,36.11,20514.0,36.13,36.13,36.08,36.11,20514.0
2016-04-21 11:10:00,36.1,36.14,36.1,36.11,18810.0,36.1,36.14,36.1,36.11,18810.0
2016-04-21 11:15:00,36.13,36.13,36.07,36.11,23220.0,36.13,36.13,36.07,36.11,23220.0
2016-04-21 11:20:00,36.11,36.15,36.06,36.15,22743.0,36.11,36.15,36.06,36.15,22743.0
2016-04-21 11:25:00,36.15,36.2,36.12,36.16,64059.0,36.15,36.2,36.12,36.16,64059.0
2016-04-21 11:30:00,36.16,36.19,36.13,36.17,64323.0,36.16,36.19,36.13,36.17,64323.0
2016-04-21 11:35:00,36.17,36.18,36.13,36.13,24312.0,36.17,36.18,36.13,36.13,24312.0
2016-04-21 11:40:00,36.13,36.16,36.11,36.14,41700.0,36.13,36.16,36.11,36.14,41700.0
2016-04-21 11:45:00,36.15,36.18,36.12,36.18,27654.0,36.15,36.18,36.12,36.18,27654.0
2016-04-21 11:50:00,36.18,36.19,36.12,36.15,30189.0,36.18,36.19,36.12,36.15,30189.0
2016-04-21 11:55:00,36.14,36.16,36.12,36.14,33198.0,36.14,36.16,36.12,36.14,33198.0
2016-04-21 12:00:00,36.14,36.16,36.13,36.13,25329.0,36.14,36.16,36.13,36.13,25329.0
2016-04-21 12:05:00,36.13,36.18,36.13,36.17,22722.0,36.13,36.18,36.13,36.17,22722.0
2016-04-21 12:10:00,36.18,36.18,36.13,36.17,19926.0,36.18,36.18,36.13,36.17,19926.0
2016-04-21 12:15:00,36.17,36.22,36.17,36.22,23484.0,36.17,36.22,36.17,36.22,23484.0
2016-04-21 12:20:00,36.22,36.25,36.18,36.23,22677.0,36.22,36.25,36.18,36.23,22677.0
2016-04-21 12:25:00,36.23,36.24,36.18,36.18,38745.0,36.23,36.24,36.18,36.18,38745.0
2016-04-21 12:30:00,36.19,36.27,36.18,36.24,21300.0,36.19,36.27,36.18,36.24,21300.0
2016-04-21 12:35:00,36.24,36.28,36.22,36.28,88758.0,36.24,36.28,36.22,36.28,88758.0
2016-04-21 12:40:00,36.28,36.31,36.25,36.28,13350.0,36.28,36.31,36.25,36.28,13350.0
2016-04-21 12:45:00,36.28,36.28,36.21,36.22,20325.0,36.28,36.28,36.21,36.22,20325.0
2016-04-21 12:50:00,36.19,36.25,36.18,36.23,38790.0,36.19,36.25,36.18,36.23,38790.0
2016-04-21 12:55:00,36.25,36.25,36.18,36.21,58074.0,36.25,36.25,36.18,36.21,58074.0
2016-04-21 13:00:00,36.21,36.28,36.2,36.27,63630.0,36.21,36.28,36.2,36.27,63630.0
2016-04-21 13:05:00,36.26,36.28,36.19,36.21,56619.0,36.26,36.28,36.19,36.21,56619.0
2016-04-21 13:10:00,36.23,36.28,36.22,36.24,12966.0,36.23,36.28,36.22,36.24,12966.0
2016-04-21 13:15:00,36.24,36.24,36.17,36.19,14100.0,36.24,36.24,36.17,36.19,14100.0
2016-04-21 13:20:00,36.2,36.23,36.18,36.19,12942.0,36.2,36.23,36.18,36.19,12942.0
2016-04-21 13:25:00,36.17,36.17,36.12,36.12,6228.0,36.17,36.17,36.12,36.12,6228.0
2016-04-21 13:30:00,36.11,36.12,36.09,36.11,9792.0,36.11,36.12,36.09,36.11,9792.0
2016-04-21 13:35:00,36.11,36.17,36.1,36.14,31689.0,36.11,36.17,36.1,36.14,31689.0
2016-04-21 13:40:00,36.14,36.17,36.11,36.11,11895.0,36.14,36.17,36.11,36.11,11895.0
2016-04-21 13:45:00,36.1,36.13,36.07,36.08,11106.0,36.1,36.13,36.07,36.08,11106.0
2016-04-21 13:50:00,36.06,36.08,36.01,36.04,12648.0,36.06,36.08,36.01,36.04,12648.0
2016-04-21 13:55:00,36.04,36.04,35.97,35.98,16020.0,36.04,36.04,35.97,35.98,16020.0
2016-04-21 14:00:00,35.98,36.02,35.97,35.99,4983.0,35.98,36.02,35.97,35.99,4983.0
2016-04-21 14:05:00,36.0,36.06,36.0,36.05,27456.0,36.0,36.06,36.0,36.05,27456.0
2016-04-21 14:10:00,36.05,36.12,36.04,36.08,16932.0,36.05,36.12,36.04,36.08,16932.0
2016-04-21 14:15:00,36.08,36.08,36.03,36.04,8595.0,36.08,36.08,36.03,36.04,8595.0
2016-04-21 14:20:00,36.02,36.06,36.01,36.05,9540.0,36.02,36.06,36.01,36.05,9540.0
2016-04-21 14:25:00,36.06,36.08,36.04,36.07,9723.0,36.06,36.08,36.04,36.07,9723.0
2016-04-21 14:30:00,36.07,36.08,36.04,36.06,34269.0,36.07,36.08,36.04,36.06,34269.0
2016-04-21 14:35:00,36.06,36.06,35.99,36.01,7323.0,36.06,36.06,35.99,36.01,7323.0
2016-04-21 14:40:00,36.01,36.02,35.98,36.02,9792.0,36.01,36.02,35.98,36.02,9792.0
2016-04-21 14:45:00,36.02,36.03,35.99,36.03,9015.0,36.02,36.03,35.99,36.03,9015.0
2016-04-21 14:50:00,36.03,36.04,36.0,36.0,33006.0,36.03,36.04,36.0,36.0,33006.0
2016-04-21 14:55:00,36.0,36.02,35.98,36.01,24666.0,36.0,36.02,35.98,36.01,24666.0
2016-04-21 15:00:00,36.0,36.08,36.0,36.03,24186.0,36.0,36.08,36.0,36.03,24186.0
2016-04-21 15:05:00,36.05,36.05,36.0,36.02,25296.0,36.05,36.05,36.0,36.02,25296.0
2016-04-21 15:10:00,36.02,36.05,36.01,36.04,15423.0,36.02,36.05,36.01,36.04,15423.0
2016-04-21 15:15:00,36.04,36.05,36.0,36.0,17577.0,36.04,36.05,36.0,36.0,17577.0
2016-04-21 15:20:00,36.02,36.03,35.99,35.99,8769.0,36.02,36.03,35.99,35.99,8769.0
2016-04-21 15:25:00,35.99,36.01,35.97,35.97,34122.0,35.99,36.01,35.97,35.97,34122.0
2016-04-21 15:30:00,35.98,35.99,35.96,35.98,42789.0,35.98,35.99,35.96,35.98,42789.0
2016-04-21 15:35:00,35.98,35.99,35.96,35.97,33105.0,35.98,35.99,35.96,35.97,33105.0
2016-04-21 15:40:00,35.97,35.99,35.96,35.97,58248.0,35.97,35.99,35.96,35.97,58248.0
2016-04-21 15:45:00,35.97,36.0,35.96,35.98,66762.0,35.97,36.0,35.96,35.98,66762.0
2016-04-21 15:50:00,35.97,35.99,35.96,35.98,57135.0,35.97,35.99,35.96,35.98,57135.0
2016-04-21 15:55:00,35.98,36.06,35.98,36.03,198135.0,35.98,36.06,35.98,36.03,198135.0
2016-04-22 09:30:00,36.0,36.29,35.93,36.25,48510.0,36.0,36.29,35.93,36.25,48510.0
2016-04-22 09:35:00,36.29,36.43,36.24,36.43,33378.0,36.29,36.43,36.24,36.43,33378.0
2016-04-22 09:40:00,36.43,36.44,36.2,36.29,40713.0,36.43,36.44,36.2,36.29,40713.0
2016-04-22 09:45:00,36.29,36.38,36.22,36.22,15390.0,36.29,36.38,36.22,36.22,15390.0
2016-04-22 09:50:00,36.19,36.2,35.98,35.99,36066.0,36.19,36.2,35.98,35.99,36066.0
2016-04-22 09:55:00,35.98,36.11,35.94,36.11,46227.0,35.98,36.11,35.94,36.11,46227.0
2016-04-22 10:00:00,36.09,36.1,35.98,36.07,27360.0,36.09,36.1,35.98,36.07,27360.0
2016-04-22 10:05:00,36.08,36.12,36.04,36.1,23877.0,36.08,36.12,36.04,36.1,23877.0
2016-04-22 10:10:00,36.08,36.12,36.06,36.1,68775.0,36.08,36.12,36.06,36.1,68775.0
2016-04-22 10:15:00,36.08,36.14,36.08,36.08,26418.0,36.08,36.14,36.08,36.08,26418.0
2016-04-22 10:20:00,36.06,36.1,35.96,35.97,22416.0,36.06,36.1,35.96,35.97,22416.0
2016-04-22 10:25:00,35.94,36.03,35.94,36.03,8589.0,35.94,36.03,35.94,36.03,8589.0
2016-04-22 10:30:00,36.01,36.09,35.99,35.99,29343.0,36.01,36.09,35.99,35.99,29343.0
2016-04-22 10:35:00,35.97,36.02,35.94,35.94,26094.0,35.97,36.02,35.94,35.94,26094.0
2016-04-22 10:40:00,35.94,35.98,35.84,35.86,11910.0,35.94,35.98,35.84,35.86,11910.0
2016-04-22 10:45:00,35.84,36.0,35.84,35.85,39354.0,35.84,36.0,35.84,35.85,39354.0
2016-04-22 10:50:00,35.87,35.88,35.81,35.84,18654.0,35.87,35.88,35.81,35.84,18654.0
2016-04-22 10:55:00,35.87,35.92,35.84,35.87,11661.0,35.87,35.92,35.84,35.87,11661.0
2016-04-22 11:00:00,35.91,35.94,35.87,35.87,12030.0,35.91,35.94,35.87,35.87,12030.0
2016-04-22 11:05:00,35.89,35.99,35.89,35.93,23706.0,35.89,35.99,35.89,35.93,23706.0
2016-04-22 11:10:00,35.92,35.94,35.86,35.94,14760.0,35.92,35.94,35.86,35.94,14760.0
2016-04-22 11:15:00,35.93,36.03,35.92,36.03,19869.0,35.93,36.03,35.92,36.03,19869.0
2016-04-22 11:20:00,36.03,36.03,35.93,35.94,31242.0,36.03,36.03,35.93,35.94,31242.0
2016-04-22 11:25:00,35.94,35.98,35.9,35.92,21891.0,35.94,35.98,35.9,35.92,21891.0
2016-04-22 11:30:00,35.91,36.01,35.91,36.01,9186.0,35.91,36.01,35.91,36.01,9186.0
2016-04-22 11:35:00,36.01,36.11,36.0,36.06,15753.0,36.01,36.11,36.0,36.06,15753.0
2016-04-22 11:40:00,36.06,36.06,36.0,36.03,8160.0,36.06,36.06,36.0,36.03,8160.0
2016-04-22 11:45:00,36.04,36.04,35.97,36.03,13263.0,36.04,36.04,35.97,36.03,13263.0
2016-04-22 11:50:00,36.02,36.04,36.0,36.03,8565.0,36.02,36.04,36.0,36.03,8565.0
2016-04-22 11:55:00,36.03,36.04,36.0,36.01,3066.0,36.03,36.04,36.0,36.01,3066.0
2016-04-22 12:00:00,36.03,36.07,36.01,36.01,9498.0,36.03,36.07,36.01,36.01,9498.0
2016-04-22 12:05:00,36.0,36.02,36.0,36.02,6360.0,36.0,36.02,36.0,36.02,6360.0
2016-04-22 12:10:00,36.03,36.05,36.02,36.02,8304.0,36.03,36.05,36.02,36.02,8304.0
2016-04-22 12:15:00,36.0,36.06,36.0,36.06,7011.0,36.0,36.06,36.0,36.06,7011.0
2016-04-22 12:20:00,36.05,36.05,35.99,36.0,6639.0,36.05,36.05,35.99,36.0,6639.0
2016-04-22 12:25:00,36.01,36.05,35.98,35.98,11463.0,36.01,36.05,35.98,35.98,11463.0
2016-04-22 12:30:00,36.01,36.02,36.01,36.02,2643.0,36.01,36.02,36.01,36.02,2643.0
2016-04-22 12:35:00,35.99,36.01,35.98,36.01,8523.0,35.99,36.01,35.98,36.01,8523.0
2016-04-22 12:40:00,36.02,36.02,35.99,36.0,9705.0,36.02,36.02,35.99,36.0,9705.0
2016-04-22 12:45:00,35.99,35.99,35.96,35.98,26997.0,35.99,35.99,35.96,35.98,26997.0
2016-04-22 12:50:00,35.98,36.0,35.97,35.98,10200.0,35.98,36.0,35.97,35.98,10200.0
2016-04-22 12:55:00,35.98,35.99,35.93,35.98,23937.0,35.98,35.99,35.93,35.98,23937.0
2016-04-22 13:00:00,35.99,36.08,35.99,36.08,18150.0,35.99,36.08,35.99,36.08,18150.0
2016-04-22 13:05:00,36.08,36.1,36.07,36.1,5700.0,36.08,36.1,36.07,36.1,5700.0
2016-04-22 13:10:00,36.08,36.14,36.08,36.12,13563.0,36.08,36.14,36.08,36.12,13563.0
2016-04-22 13:15:00,36.13,36.13,36.08,36.1,8862.0,36.13,36.13,36.08,36.1,8862.0
2016-04-22 13:20:00,36.07,36.09,36.06,36.08,10575.0,36.07,36.09,36.06,36.08,10575.0
2016-04-22 13:25:00,36.09,36.11,36.08,36.09,12396.0,36.09,36.11,36.08,36.09,12396.0
2016-04-22 13:30:00,36.09,36.09,36.06,36.07,9600.0,36.09,36.09,36.06,36.07,9600.0
2016-04-22 13:35:00,36.08,36.09,36.06,36.07,8394.0,36.08,36.09,36.06,36.07,8394.0
2016-04-22 13:40:00,36.08,36.16,36.06,36.16,17073.0,36.08,36.16,36.06,36.16,17073.0
2016-04-22 13:45:00,36.17,36.2,36.12,36.14,12906.0,36.17,36.2,36.12,36.14,12906.0
2016-04-22 13:50:00,36.11,36.18,36.11,36.18,14274.0,36.11,36.18,36.11,36.18,14274.0
2016-04-22 13:55:00,36.18,36.18,36.09,36.09,9288.0,36.18,36.18,36.09,36.09,9288.0
2016-04-22 14:00:00,36.11,36.19,36.11,36.17,13806.0,36.11,36.19,36.11,36.17,13806.0
2016-04-22 14:05:00,36.16,36.16,36.11,36.11,17016.0,36.16,36.16,36.11,36.11,17016.0
2016-04-22 14:10:00,36.11,36.12,36.05,36.06,13200.0,36.11,36.12,36.05,36.06,13200.0
2016-04-22 14:15:00,36.07,36.15,36.05,36.13,14601.0,36.07,36.15,36.05,36.13,14601.0
2016-04-22 14:20:00,36.13,36.2,36.12,36.17,7500.0,36.13,36.2,36.12,36.17,7500.0
2016-04-22 14:25:00,36.16,36.19,36.15,36.19,8328.0,36.16,36.19,36.15,36.19,8328.0
2016-04-22 14:30:00,36.18,36.2,36.16,36.17,45612.0,36.18,36.2,36.16,36.17,45612.0
2016-04-22 14:35:00,36.19,36.19,36.15,36.18,21630.0,36.19,36.19,36.15,36.18,21630.0
2016-04-22 14:40:00,36.17,36.23,36.16,36.2,25731.0,36.17,36.23,36.16,36.2,25731.0
2016-04-22 14:45:00,36.19,36.2,36.17,36.2,12978.0,36.19,36.2,36.17,36.2,12978.0
2016-04-22 14:50:00,36.2,36.2,36.17,36.19,16809.0,36.2,36.2,36.17,36.19,16809.0
2016-04-22 14:55:00,36.2,36.23,36.19,36.2,33693.0,36.2,36.23,36.19,36.2,33693.0
2016-04-22 15:00:00,36.2,36.2,36.15,36.17,17721.0,36.2,36.2,36.15,36.17,17721.0
2016-04-22 15:05:00,36.17,36.19,36.16,36.19,20103.0,36.17,36.19,36.16,36.19,20103.0
2016-04-22 15:10:00,36.19,36.23,36.16,36.16,21789.0,36.19,36.23,36.16,36.16,21789.0
2016-04-22 15:15:00,36.17,36.17,36.12,36.14,8700.0,36.17,36.17,36.12,36.14,8700.0
2016-04-22 15:20:00,36.13,36.14,36.11,36.14,23478.0,36.13,36.14,36.11,36.14,23478.0
2016-04-22 15:25:00,36.15,36.19,36.15,36.18,25440.0,36.15,36.19,36.15,36.18,25440.0
2016-04-22 15:30:00,36.18,36.18,36.12,36.12,17070.0,36.18,36.18,36.12,36.12,17070.0
2016-04-22 15:35:00,36.13,36.13,36.08,36.08,37761.0,36.13,36.13,36.08,36.08,37761.0
2016-04-22 15:40:00,36.08,36.09,36.05,36.05,46014.0,36.08,36.09,36.05,36.05,46014.0
2016-04-22 15:45:00,36.06,36.11,36.05,36.06,48840.0,36.06,36.11,36.05,36.06,48840.0
2016-04-22 15:50:00,36.06,36.1,36.06,36.09,64917.0,36.06,36.1,36.06,36.09,64917.0
2016-04-22 15:55:00,36.09,36.13,36.08,36.12,100284.0,36.09,36.13,36.08,36.12,100284.0
2016-04-25 09:30:00,35.95,36.15,35.87,36.0,69117.0,35.95,36.15,35.87,36.0,69117.0
2016-04-25 09:35:00,36.02,36.2,36.01,36.12,24558.0,36.02,36.2,36.01,36.12,24558.0
2016-04-25 09:40:00,36.12,36.12,35.99,36.05,65091.0,36.12,36.12,35.99,36.05,65091.0
2016-04-25 09:45:00,36.04,36.06,35.87,35.98,28740.0,36.04,36.06,35.87,35.98,28740.0
2016-04-25 09:50:00,35.95,35.97,35.84,35.86,75498.0,35.95,35.97,35.84,35.86,75498.0
2016-04-25 09:55:00,35.85,35.88,35.82,35.88,35529.0,35.85,35.88,35.82,35.88,35529.0
2016-04-25 10:00:00,35.89,36.04,35.89,35.97,47073.0,35.89,36.04,35.89,35.97,47073.0
2016-04-25 10:05:00,35.95,36.02,35.94,35.99,22200.0,35.95,36.02,35.94,35.99,22200.0
2016-04-25 10:10:00,35.97,36.0,35.94,35.95,16215.0,35.97,36.0,35.94,35.95,16215.0
2016-04-25 10:15:00,35.96,36.02,35.96,35.97,25650.0,35.96,36.02,35.96,35.97,25650.0
2016-04-25 10:20:00,35.95,36.02,35.94,36.01,17325.0,35.95,36.02,35.94,36.01,17325.0
2016-04-25 10:25:00,36.0,36.04,35.98,36.03,32100.0,36.0,36.04,35.98,36.03,32100.0
2016-04-25 10:30:00,36.03,36.03,35.93,35.96,45780.0,36.03,36.03,35.93,35.96,45780.0
2016-04-25 10:35:00,35.96,35.98,35.93,35.94,17118.0,35.96,35.98,35.93,35.94,17118.0
2016-04-25 10:40:00,35.94,35.98,35.87,35.87,41085.0,35.94,35.98,35.87,35.87,41085.0
2016-04-25 10:45:00,35.86,35.91,35.83,35.91,113265.0,35.86,35.91,35.83,35.91,113265.0
2016-04-25 10:50:00,35.9,35.98,35.89,35.97,25035.0,35.9,35.98,35.89,35.97,25035.0
2016-04-25 10:55:00,35.98,35.98,35.93,35.94,27990.0,35.98,35.98,35.93,35.94,27990.0
2016-04-25 11:00:00,35.95,35.99,35.95,35.98,39057.0,35.95,35.99,35.95,35.98,39057.0
2016-04-25 11:05:00,35.98,35.99,35.95,35.95,24138.0,35.98,35.99,35.95,35.95,24138.0
2016-04-25 11:10:00,35.95,35.99,35.95,35.99,10443.0,35.95,35.99,35.95,35.99,10443.0
2016-04-25 11:15:00,35.98,36.01,35.97,35.98,19500.0,35.98,36.01,35.97,35.98,19500.0
2016-04-25 11:20:00,35.98,36.03,35.98,36.02,93720.0,35.98,36.03,35.98,36.02,93720.0
2016-04-25 11:25:00,36.01,36.07,35.99,36.06,57006.0,36.01,36.07,35.99,36.06,57006.0
2016-04-25 11:30:00,36.05,36.11,36.05,36.07,18711.0,36.05,36.11,36.05,36.07,18711.0
2016-04-25 11:35:00,36.08,36.08,36.05,36.07,13224.0,36.08,36.08,36.05,36.07,13224.0
2016-04-25 11:40:00,36.07,36.1,36.06,36.08,20118.0,36.07,36.1,36.06,36.08,20118.0
2016-04-25 11:45:00,36.07,36.08,36.01,36.03,15000.0,36.07,36.08,36.01,36.03,15000.0
2016-04-25 11:50:00,36.03,36.06,35.99,36.05,10353.0,36.03,36.06,35.99,36.05,10353.0
2016-04-25 11:55:00,36.06,36.08,36.03,36.05,13650.0,36.06,36.08,36.03,36.05,13650.0
2016-04-25 12:00:00,36.06,36.07,36.05,36.06,22371.0,36.06,36.07,36.05,36.06,22371.0
2016-04-25 12:05:00,36.06,36.07,36.02,36.05,50256.0,36.06,36.07,36.02,36.05,50256.0
2016-04-25 12:10:00,36.02,36.04,35.99,36.01,42990.0,36.02,36.04,35.99,36.01,42990.0
2016-04-25 12:15:00,36.02,36.02,35.98,36.01,21357.0,36.02,36.02,35.98,36.01,21357.0
2016-04-25 12:20:00,36.02,36.03,35.98,35.98,20658.0,36.02,36.03,35.98,35.98,20658.0
2016-04-25 12:25:00,35.99,36.01,35.97,35.97,15933.0,35.99,36.01,35.97,35.97,15933.0
2016-04-25 12:30:00,35.97,36.01,35.97,35.97,26250.0,35.97,36.01,35.97,35.97,26250.0
2016-04-25 12:35:00,35.97,35.97,35.92,35.92,7725.0,35.97,35.97,35.92,35.92,7725.0
2016-04-25 12:40:00,35.94,35.97,35.94,35.95,14355.0,35.94,35.97,35.94,35.95,14355.0
2016-04-25 12:45:00,35.95,35.96,35.92,35.92,60792.0,35.95,35.96,35.92,35.92,60792.0
2016-04-25 12:50:00,35.93,35.97,35.93,35.95,69600.0,35.93,35.97,35.93,35.95,69600.0
2016-04-25 12:55:00,35.95,35.97,35.87,35.87,67299.0,35.95,35.97,35.87,35.87,67299.0
2016-04-25 13:00:00,35.87,35.89,35.85,35.87,84000.0,35.87,35.89,35.85,35.87,84000.0
2016-04-25 13:05:00,35.87,35.88,35.85,35.86,37170.0,35.87,35.88,35.85,35.86,37170.0
2016-04-25 13:10:00,35.87,35.9,35.84,35.86,49680.0,35.87,35.9,35.84,35.86,49680.0
2016-04-25 13:15:00,35.9,35.95,35.89,35.92,18096.0,35.9,35.95,35.89,35.92,18096.0
2016-04-25 13:20:00,35.93,35.94,35.91,35.92,6621.0,35.93,35.94,35.91,35.92,6621.0
2016-04-25 13:25:00,35.91,35.97,35.91,35.92,125877.0,35.91,35.97,35.91,35.92,125877.0
2016-04-25 13:30:00,35.93,35.95,35.92,35.92,18381.0,35.93,35.95,35.92,35.92,18381.0
2016-04-25 13:35:00,35.93,35.94,35.88,35.9,29316.0,35.93,35.94,35.88,35.9,29316.0
2016-04-25 13:40:00,35.89,35.92,35.85,35.86,11850.0,35.89,35.92,35.85,35.86,11850.0
2016-04-25 13:45:00,35.85,35.91,35.85,35.88,10935.0,35.85,35.91,35.85,35.88,10935.0
2016-04-25 13:50:00,35.87,35.91,35.87,35.88,21183.0,35.87,35.91,35.87,35.88,21183.0
2016-04-25 13:55:00,35.88,35.93,35.86,35.93,23574.0,35.88,35.93,35.86,35.93,23574.0
2016-04-25 14:00:00,35.93,36.02,35.91,36.01,93546.0,35.93,36.02,35.91,36.01,93546.0
2016-04-25 14:05:00,36.01,36.02,35.98,36.02,39852.0,36.01,36.02,35.98,36.02,39852.0
2016-04-25 14:10:00,36.02,36.02,35.99,36.01,64062.0,36.02,36.02,35.99,36.01,64062.0
2016-04-25 14:15:00,36.0,36.01,35.99,35.99,53343.0,36.0,36.01,35.99,35.99,53343.0
2016-04-25 14:20:00,35.99,36.02,35.98,36.0,54240.0,35.99,36.02,35.98,36.0,54240.0
2016-04-25 14:25:00,36.0,36.01,35.99,36.01,41592.0,36.0,36.01,35.99,36.01,41592.0
2016-04-25 14:30:00,36.0,36.01,35.99,36.0,19371.0,36.0,36.01,35.99,36.0,19371.0
2016-04-25 14:35:00,36.0,36.01,35.98,35.99,26154.0,36.0,36.01,35.98,35.99,26154.0
2016-04-25 14:40:00,35.98,36.01,35.96,35.98,28287.0,35.98,36.01,35.96,35.98,28287.0
2016-04-25 14:45:00,35.99,35.99,35.94,35.94,18723.0,35.99,35.99,35.94,35.94,18723.0
2016-04-25 14:50:00,35.95,35.97,35.92,35.95,57438.0,35.95,35.97,35.92,35.95,57438.0
2016-04-25 14:55:00,35.96,36.02,35.95,36.0,50070.0,35.96,36.02,35.95,36.0,50070.0
2016-04-25 15:00:00,36.0,36.01,35.95,35.95,26646.0,36.0,36.01,35.95,35.95,26646.0
2016-04-25 15:05:00,35.95,35.99,35.95,35.99,26112.0,35.95,35.99,35.95,35.99,26112.0
2016-04-25 15:10:00,35.98,36.0,35.9,35.93,77817.0,35.98,36.0,35.9,35.93,77817.0
2016-04-25 15:15:00,35.93,35.95,35.9,35.91,60000.0,35.93,35.95,35.9,35.91,60000.0
2016-04-25 15:20:00,35.92,35.94,35.9,35.94,73233.0,35.92,35.94,35.9,35.94,73233.0
2016-04-25 15:25:00,35.94,35.98,35.92,35.93,67671.0,35.94,35.98,35.92,35.93,67671.0
2016-04-25 15:30:00,35.93,35.94,35.93,35.94,55560.0,35.93,35.94,35.93,35.94,55560.0
2016-04-25 15:35:00,35.93,36.01,35.93,36.01,59556.0,35.93,36.01,35.93,36.01,59556.0
2016-04-25 15:40:00,36.0,36.0,35.97,35.98,65640.0,36.0,36.0,35.97,35.98,65640.0
2016-04-25 15:45:00,35.99,36.0,35.97,35.97,111237.0,35.99,36.0,35.97,35.97,111237.0
2016-04-25 15:50:00,35.97,36.0,35.96,35.97,106737.0,35.97,36.0,35.96,35.97,106737.0
2016-04-25 15:55:00,35.97,36.0,35.93,36.0,368109.0,35.97,36.0,35.93,36.0,368109.0
2016-04-26 09:30:00,36.0,36.13,35.85,36.0,42954.0,36.0,36.13,35.85,36.0,42954.0
2016-04-26 09:35:00,36.0,36.04,35.96,35.98,38082.0,36.0,36.04,35.96,35.98,38082.0
2016-04-26 09:40:00,35.91,36.0,35.8,35.85,53874.0,35.91,36.0,35.8,35.85,53874.0
2016-04-26 09:45:00,35.85,35.93,35.81,35.9,65823.0,35.85,35.93,35.81,35.9,65823.0
2016-04-26 09:50:00,35.92,36.04,35.91,36.04,34050.0,35.92,36.04,35.91,36.04,34050.0
2016-04-26 09:55:00,36.04,36.04,35.87,35.93,47277.0,36.04,36.04,35.87,35.93,47277.0
2016-04-26 10:00:00,35.95,35.97,35.91,35.97,50700.0,35.95,35.97,35.91,35.97,50700.0
2016-04-26 10:05:00,35.96,36.01,35.93,36.0,49506.0,35.96,36.01,35.93,36.0,49506.0
2016-04-26 10:10:00,36.0,36.02,35.98,36.01,41601.0,36.0,36.02,35.98,36.01,41601.0
2016-04-26 10:15:00,36.02,36.03,35.96,35.99,44370.0,36.02,36.03,35.96,35.99,44370.0
2016-04-26 10:20:00,36.0,36.11,36.0,36.1,30807.0,36.0,36.11,36.0,36.1,30807.0
2016-04-26 10:25:00,36.1,36.11,36.02,36.06,24069.0,36.1,36.11,36.02,36.06,24069.0
2016-04-26 10:30:00,36.06,36.09,35.96,35.97,13398.0,36.06,36.09,35.96,35.97,13398.0
2016-04-26 10:35:00,36.01,36.01,35.85,35.88,18600.0,36.01,36.01,35.85,35.88,18600.0
2016-04-26 10:40:00,35.89,36.0,35.88,35.99,19515.0,35.89,36.0,35.88,35.99,19515.0
2016-04-26 10:45:00,35.99,36.06,35.96,36.02,24705.0,35.99,36.06,35.96,36.02,24705.0
2016-04-26 10:50:00,35.99,36.04,35.93,35.96,65760.0,35.99,36.04,35.93,35.96,65760.0
2016-04-26 10:55:00,35.95,36.01,35.94,35.95,82284.0,35.95,36.01,35.94,35.95,82284.0
2016-04-26 11:00:00,35.96,35.98,35.88,35.9,30825.0,35.96,35.98,35.88,35.9,30825.0
2016-04-26 11:05:00,35.89,36.04,35.87,36.02,50814.0,35.89,36.04,35.87,36.02,50814.0
2016-04-26 11:10:00,36.01,36.07,36.0,36.07,25980.0,36.01,36.07,36.0,36.07,25980.0
2016-04-26 11:15:00,36.08,36.08,36.01,36.07,55563.0,36.08,36.08,36.01,36.07,55563.0
2016-04-26 11:20:00,36.08,36.11,36.02,36.03,34365.0,36.08,36.11,36.02,36.03,34365.0
2016-04-26 11:25:00,36.05,36.1,36.02,36.04,70326.0,36.05,36.1,36.02,36.04,70326.0
2016-04-26 11:30:00,36.05,36.07,36.02,36.06,24252.0,36.05,36.07,36.02,36.06,24252.0
2016-04-26 11:35:00,36.07,36.23,36.06,36.23,61272.0,36.07,36.23,36.06,36.23,61272.0
2016-04-26 11:40:00,36.22,36.3,36.19,36.22,75234.0,36.22,36.3,36.19,36.22,75234.0
2016-04-26 11:45:00,36.21,36.28,36.15,36.27,100146.0,36.21,36.28,36.15,36.27,100146.0
2016-04-26 11:50:00,36.28,36.29,36.22,36.26,22527.0,36.28,36.29,36.22,36.26,22527.0
2016-04-26 11:55:00,36.26,36.28,36.23,36.25,41694.0,36.26,36.28,36.23,36.25,41694.0
2016-04-26 12:00:00,36.24,36.32,36.24,36.32,53727.0,36.24,36.32,36.24,36.32,53727.0
2016-04-26 12:05:00,36.3,36.37,36.29,36.33,50442.0,36.3,36.37,36.29,36.33,50442.0
2016-04-26 12:10:00,36.35,36.52,36.35,36.51,72729.0,36.35,36.52,36.35,36.51,72729.0
2016-04-26 12:15:00,36.51,36.53,36.47,36.5,58545.0,36.51,36.53,36.47,36.5,58545.0
2016-04-26 12:20:00,36.5,36.51,36.42,36.43,32391.0,36.5,36.51,36.42,36.43,32391.0
2016-04-26 12:25:00,36.42,36.42,36.36,36.37,8901.0,36.42,36.42,36.36,36.37,8901.0
2016-04-26 12:30:00,36.38,36.42,36.34,36.35,18738.0,36.38,36.42,36.34,36.35,18738.0
2016-04-26 12:35:00,36.35,36.4,36.33,36.34,23922.0,36.35,36.4,36.33,36.34,23922.0
2016-04-26 12:40:00,36.37,36.41,36.36,36.38,13659.0,36.37,36.41,36.36,36.38,13659.0
2016-04-26 12:45:00,36.41,36.41,36.33,36.33,16218.0,36.41,36.41,36.33,36.33,16218.0
2016-04-26 12:50:00,36.35,36.37,36.33,36.33,8121.0,36.35,36.37,36.33,36.33,8121.0
2016-04-26 12:55:00,36.35,36.36,36.33,36.33,17448.0,36.35,36.36,36.33,36.33,17448.0
2016-04-26 13:00:00,36.34,36.38,36.32,36.35,30570.0,36.34,36.38,36.32,36.35,30570.0
2016-04-26 13:05:00,36.33,36.36,36.32,36.34,11265.0,36.33,36.36,36.32,36.34,11265.0
2016-04-26 13:10:00,36.35,36.35,36.29,36.31,35937.0,36.35,36.35,36.29,36.31,35937.0
2016-04-26 13:15:00,36.3,36.36,36.29,36.36,24840.0,36.3,36.36,36.29,36.36,24840.0
2016-04-26 13:20:00,36.37,36.37,36.33,36.34,17451.0,36.37,36.37,36.33,36.34,17451.0
2016-04-26 13:25:00,36.34,36.34,36.3,36.31,12015.0,36.34,36.34,36.3,36.31,12015.0
2016-04-26 13:30:00,36.3,36.31,36.28,36.3,37983.0,36.3,36.31,36.28,36.3,37983.0
2016-04-26 13:35:00,36.3,36.31,36.23,36.26,57294.0,36.3,36.31,36.23,36.26,57294.0
2016-04-26 13:40:00,36.26,36.36,36.26,36.34,116346.0,36.26,36.36,36.26,36.34,116346.0
2016-04-26 13:45:00,36.33,36.34,36.28,36.28,22200.0,36.33,36.34,36.28,36.28,22200.0
2016-04-26 13:50:00,36.29,36.29,36.23,36.26,19500.0,36.29,36.29,36.23,36.26,19500.0
2016-04-26 13:55:00,36.24,36.32,36.24,36.29,56232.0,36.24,36.32,36.24,36.29,56232.0
2016-04-26 14:00:00,36.29,36.39,36.29,36.36,30987.0,36.29,36.39,36.29,36.36,30987.0
2016-04-26 14:05:00,36.36,36.38,36.3,36.37,73851.0,36.36,36.38,36.3,36.37,73851.0
2016-04-26 14:10:00,36.36,36.45,36.35,36.43,80019.0,36.36,36.45,36.35,36.43,80019.0
2016-04-26 14:15:00,36.45,36.47,36.4,36.45,20070.0,36.45,36.47,36.4,36.45,20070.0
2016-04-26 14:20:00,36.45,36.46,36.4,36.4,33276.0,36.45,36.46,36.4,36.4,33276.0
2016-04-26 14:25:00,36.39,36.51,36.39,36.44,75792.0,36.39,36.51,36.39,36.44,75792.0
2016-04-26 14:30:00,36.42,36.48,36.39,36.48,57117.0,36.42,36.48,36.39,36.48,57117.0
2016-04-26 14:35:00,36.47,36.5,36.45,36.48,55971.0,36.47,36.5,36.45,36.48,55971.0
2016-04-26 14:40:00,36.48,36.5,36.45,36.47,29757.0,36.48,36.5,36.45,36.47,29757.0
2016-04-26 14:45:00,36.46,36.52,36.45,36.49,49491.0,36.46,36.52,36.45,36.49,49491.0
2016-04-26 14:50:00,36.47,36.52,36.45,36.49,38298.0,36.47,36.52,36.45,36.49,38298.0
2016-04-26 14:55:00,36.48,36.51,36.46,36.51,37566.0,36.48,36.51,36.46,36.51,37566.0
2016-04-26 15:00:00,36.51,36.51,36.45,36.45,101730.0,36.51,36.51,36.45,36.45,101730.0
2016-04-26 15:05:00,36.45,36.45,36.34,36.34,63693.0,36.45,36.45,36.34,36.34,63693.0
2016-04-26 15:10:00,36.34,36.38,36.33,36.36,39885.0,36.34,36.38,36.33,36.36,39885.0
2016-04-26 15:15:00,36.38,36.42,36.35,36.4,134514.0,36.38,36.42,36.35,36.4,134514.0
2016-04-26 15:20:00,36.4,36.49,36.38,36.45,115803.0,36.4,36.49,36.38,36.45,115803.0
2016-04-26 15:25:00,36.46,36.53,36.44,36.53,51231.0,36.46,36.53,36.44,36.53,51231.0
2016-04-26 15:30:00,36.53,36.57,36.5,36.52,222027.0,36.53,36.57,36.5,36.52,222027.0
2016-04-26 15:35:00,36.51,36.53,36.44,36.44,142806.0,36.51,36.53,36.44,36.44,142806.0
2016-04-26 15:40:00,36.43,36.43,36.34,36.35,112083.0,36.43,36.43,36.34,36.35,112083.0
2016-04-26 15:45:00,36.35,36.35,36.24,36.24,177015.0,36.35,36.35,36.24,36.24,177015.0
2016-04-26 15:50:00,36.24,36.34,36.24,36.31,140547.0,36.24,36.34,36.24,36.31,140547.0
2016-04-26 15:55:00,36.31,36.37,36.27,36.29,267234.0,36.31,36.37,36.27,36.29,267234.0
2016-04-27 09:30:00,37.26,37.33,36.55,36.6,362199.0,37.26,37.33,36.55,36.6,362199.0
2016-04-27 09:35:00,36.63,37.07,36.63,36.96,305592.0,36.63,37.07,36.63,36.96,305592.0
2016-04-27 09:40:00,36.98,37.13,36.79,36.97,139119.0,36.98,37.13,36.79,36.97,139119.0
2016-04-27 09:45:00,36.97,37.07,36.67,36.75,167226.0,36.97,37.07,36.67,36.75,167226.0
2016-04-27 09:50:00,36.79,36.89,36.66,36.74,139209.0,36.79,36.89,36.66,36.74,139209.0
2016-04-27 09:55:00,36.74,36.76,36.43,36.43,213087.0,36.74,36.76,36.43,36.43,213087.0
2016-04-27 10:00:00,36.47,36.71,36.47,36.62,212535.0,36.47,36.71,36.47,36.62,212535.0
2016-04-27 10:05:00,36.62,36.65,36.2,36.37,91077.0,36.62,36.65,36.2,36.37,91077.0
2016-04-27 10:10:00,36.4,36.45,36.28,36.28,100896.0,36.4,36.45,36.28,36.28,100896.0
2016-04-27 10:15:00,36.29,36.35,36.18,36.34,166230.0,36.29,36.35,36.18,36.34,166230.0
2016-04-27 10:20:00,36.34,36.34,36.17,36.22,150315.0,36.34,36.34,36.17,36.22,150315.0
2016-04-27 10:25:00,36.22,36.39,36.21,36.25,105585.0,36.22,36.39,36.21,36.25,105585.0
2016-04-27 10:30:00,36.25,36.38,36.25,36.32,90114.0,36.25,36.38,36.25,36.32,90114.0
2016-04-27 10:35:00,36.32,36.32,36.17,36.19,125076.0,36.32,36.32,36.17,36.19,125076.0
2016-04-27 10:40:00,36.19,36.36,36.17,36.26,92166.0,36.19,36.36,36.17,36.26,92166.0
2016-04-27 10:45:00,36.27,36.32,36.23,36.32,49356.0,36.27,36.32,36.23,36.32,49356.0
2016-04-27 10:50:00,36.31,36.35,36.2,36.24,43083.0,36.31,36.35,36.2,36.24,43083.0
2016-04-27 10:55:00,36.23,36.36,36.22,36.32,50292.0,36.23,36.36,36.22,36.32,50292.0
2016-04-27 11:00:00,36.32,36.47,36.26,36.45,114663.0,36.32,36.47,36.26,36.45,114663.0
2016-04-27 11:05:00,36.46,36.55,36.44,36.47,67242.0,36.46,36.55,36.44,36.47,67242.0
2016-04-27 11:10:00,36.44,36.45,36.32,36.34,37800.0,36.44,36.45,36.32,36.34,37800.0
2016-04-27 11:15:00,36.33,36.41,36.28,36.37,77445.0,36.33,36.41,36.28,36.37,77445.0
2016-04-27 11:20:00,36.39,36.4,36.28,36.3,64236.0,36.39,36.4,36.28,36.3,64236.0
2016-04-27 11:25:00,36.33,36.38,36.25,36.35,32157.0,36.33,36.38,36.25,36.35,32157.0
2016-04-27 11:30:00,36.34,36.42,36.32,36.4,31557.0,36.34,36.42,36.32,36.4,31557.0
2016-04-27 11:35:00,36.39,36.41,36.33,36.4,81600.0,36.39,36.41,36.33,36.4,81600.0
2016-04-27 11:40:00,36.4,36.47,36.3,36.32,67110.0,36.4,36.47,36.3,36.32,67110.0
2016-04-27 11:45:00,36.34,36.39,36.28,36.35,18960.0,36.34,36.39,36.28,36.35,18960.0
2016-04-27 11:50:00,36.32,36.36,36.29,36.3,24282.0,36.32,36.36,36.29,36.3,24282.0
2016-04-27 11:55:00,36.33,36.35,36.28,36.31,22173.0,36.33,36.35,36.28,36.31,22173.0
2016-04-27 12:00:00,36.31,36.34,36.29,36.32,22290.0,36.31,36.34,36.29,36.32,22290.0
2016-04-27 12:05:00,36.32,36.35,36.27,36.31,40845.0,36.32,36.35,36.27,36.31,40845.0
2016-04-27 12:10:00,36.32,36.33,36.29,36.3,19650.0,36.32,36.33,36.29,36.3,19650.0
2016-04-27 12:15:00,36.29,36.34,36.29,36.31,29052.0,36.29,36.34,36.29,36.31,29052.0
2016-04-27 12:20:00,36.31,36.34,36.3,36.33,33327.0,36.31,36.34,36.3,36.33,33327.0
2016-04-27 12:25:00,36.31,36.35,36.29,36.3,61023.0,36.31,36.35,36.29,36.3,61023.0
2016-04-27 12:30:00,36.32,36.34,36.3,36.34,33144.0,36.32,36.34,36.3,36.34,33144.0
2016-04-27 12:35:00,36.32,36.34,36.29,36.33,24639.0,36.32,36.34,36.29,36.33,24639.0
2016-04-27 12:40:00,36.31,36.33,36.31,36.33,47937.0,36.31,36.33,36.31,36.33,47937.0
2016-04-27 12:45:00,36.33,36.34,36.28,36.28,15642.0,36.33,36.34,36.28,36.28,15642.0
2016-04-27 12:50:00,36.28,36.28,36.17,36.19,67080.0,36.28,36.28,36.17,36.19,67080.0
2016-04-27 12:55:00,36.19,36.21,36.01,36.07,103989.0,36.19,36.21,36.01,36.07,103989.0
2016-04-27 13:00:00,36.08,36.16,36.05,36.06,74829.0,36.08,36.16,36.05,36.06,74829.0
2016-04-27 13:05:00,36.06,36.08,35.92,35.93,69216.0,36.06,36.08,35.92,35.93,69216.0
2016-04-27 13:10:00,35.94,36.05,35.93,35.97,30990.0,35.94,36.05,35.93,35.97,30990.0
2016-04-27 13:15:00,36.0,36.03,35.93,35.97,63507.0,36.0,36.03,35.93,35.97,63507.0
2016-04-27 13:20:00,36.01,36.04,35.96,36.03,66978.0,36.01,36.04,35.96,36.03,66978.0
2016-04-27 13:25:00,36.03,36.15,36.02,36.14,70047.0,36.03,36.15,36.02,36.14,70047.0
2016-04-27 13:30:00,36.14,36.17,36.1,36.17,25626.0,36.14,36.17,36.1,36.17,25626.0
2016-04-27 13:35:00,36.17,36.18,36.14,36.17,45417.0,36.17,36.18,36.14,36.17,45417.0
2016-04-27 13:40:00,36.18,36.19,36.15,36.15,34689.0,36.18,36.19,36.15,36.15,34689.0
2016-04-27 13:45:00,36.15,36.22,36.14,36.21,51234.0,36.15,36.22,36.14,36.21,51234.0
2016-04-27 13:50:00,36.21,36.26,36.2,36.26,30516.0,36.21,36.26,36.2,36.26,30516.0
2016-04-27 13:55:00,36.24,36.3,36.24,36.28,41109.0,36.24,36.3,36.24,36.28,41109.0
2016-04-27 14:00:00,36.26,36.27,36.09,36.13,86154.0,36.26,36.27,36.09,36.13,86154.0
2016-04-27 14:05:00,36.12,36.23,36.12,36.23,70116.0,36.12,36.23,36.12,36.23,70116.0
2016-04-27 14:10:00,36.22,36.25,36.19,36.25,53799.0,36.22,36.25,36.19,36.25,53799.0
2016-04-27 14:15:00,36.26,36.28,36.2,36.22,55782.0,36.26,36.28,36.2,36.22,55782.0
2016-04-27 14:20:00,36.22,36.22,36.13,36.13,74853.0,36.22,36.22,36.13,36.13,74853.0
2016-04-27 14:25:00,36.15,36.16,36.06,36.06,37908.0,36.15,36.16,36.06,36.06,37908.0
2016-04-27 14:30:00,36.08,36.24,36.07,36.11,97773.0,36.08,36.24,36.07,36.11,97773.0
2016-04-27 14:35:00,36.11,36.18,36.11,36.16,50409.0,36.11,36.18,36.11,36.16,50409.0
2016-04-27 14:40:00,36.15,36.22,36.15,36.21,42648.0,36.15,36.22,36.15,36.21,42648.0
2016-04-27 14:45:00,36.22,36.23,36.13,36.15,129303.0,36.22,36.23,36.13,36.15,129303.0
2016-04-27 14:50:00,36.16,36.3,36.14,36.3,61245.0,36.16,36.3,36.14,36.3,61245.0
2016-04-27 14:55:00,36.3,36.3,36.14,36.14,33423.0,36.3,36.3,36.14,36.14,33423.0
2016-04-27 15:00:00,36.16,36.29,36.16,36.26,79593.0,36.16,36.29,36.16,36.26,79593.0
2016-04-27 15:05:00,36.27,36.28,36.23,36.27,66693.0,36.27,36.28,36.23,36.27,66693.0
2016-04-27 15:10:00,36.27,36.29,36.24,36.29,65967.0,36.27,36.29,36.24,36.29,65967.0
2016-04-27 15:15:00,36.29,36.33,36.27,36.33,100071.0,36.29,36.33,36.27,36.33,100071.0
2016-04-27 15:20:00,36.33,36.33,36.29,36.33,86796.0,36.33,36.33,36.29,36.33,86796.0
2016-04-27 15:25:00,36.33,36.33,36.31,36.31,70692.0,36.33,36.33,36.31,36.31,70692.0
2016-04-27 15:30:00,36.31,36.35,36.29,36.33,142179.0,36.31,36.35,36.29,36.33,142179.0
2016-04-27 15:35:00,36.33,36.34,36.31,36.32,171024.0,36.33,36.34,36.31,36.32,171024.0
2016-04-27 15:40:00,36.32,36.34,36.28,36.33,160722.0,36.32,36.34,36.28,36.33,160722.0
2016-04-27 15:45:00,36.33,36.39,36.33,36.34,227955.0,36.33,36.39,36.33,36.34,227955.0
2016-04-27 15:50:00,36.34,36.34,36.29,36.3,203295.0,36.34,36.34,36.29,36.3,203295.0
2016-04-27 15:55:00,36.31,36.33,36.27,36.31,332523.0,36.31,36.33,36.27,36.31,332523.0
2016-04-28 09:30:00,36.43,36.47,36.0,36.29,254757.0,36.43,36.47,36.0,36.29,254757.0
2016-04-28 09:35:00,36.21,36.34,36.02,36.24,44256.0,36.21,36.34,36.02,36.24,44256.0
2016-04-28 09:40:00,36.24,36.25,36.06,36.11,44715.0,36.24,36.25,36.06,36.11,44715.0
2016-04-28 09:45:00,36.14,36.41,36.13,36.28,50481.0,36.14,36.41,36.13,36.28,50481.0
2016-04-28 09:50:00,36.27,36.33,36.22,36.23,47943.0,36.27,36.33,36.22,36.23,47943.0
2016-04-28 09:55:00,36.21,36.45,36.19,36.4,51450.0,36.21,36.45,36.19,36.4,51450.0
2016-04-28 10:00:00,36.46,36.55,36.44,36.47,17775.0,36.46,36.55,36.44,36.47,17775.0
2016-04-28 10:05:00,36.48,36.53,36.46,36.47,20745.0,36.48,36.53,36.46,36.47,20745.0
2016-04-28 10:10:00,36.49,36.6,36.44,36.6,33648.0,36.49,36.6,36.44,36.6,33648.0
2016-04-28 10:15:00,36.58,36.61,36.47,36.49,30918.0,36.58,36.61,36.47,36.49,30918.0
2016-04-28 10:20:00,36.46,36.56,36.46,36.53,10878.0,36.46,36.56,36.46,36.53,10878.0
2016-04-28 10:25:00,36.53,36.54,36.47,36.5,44274.0,36.53,36.54,36.47,36.5,44274.0
2016-04-28 10:30:00,36.5,36.54,36.42,36.42,36606.0,36.5,36.54,36.42,36.42,36606.0
2016-04-28 10:35:00,36.42,36.44,36.35,36.35,48072.0,36.42,36.44,36.35,36.35,48072.0
2016-04-28 10:40:00,36.35,36.37,36.31,36.37,60753.0,36.35,36.37,36.31,36.37,60753.0
2016-04-28 10:45:00,36.37,36.47,36.36,36.42,26742.0,36.37,36.47,36.36,36.42,26742.0
2016-04-28 10:50:00,36.43,36.43,36.34,36.39,18837.0,36.43,36.43,36.34,36.39,18837.0
2016-04-28 10:55:00,36.38,36.41,36.36,36.38,16440.0,36.38,36.41,36.36,36.38,16440.0
2016-04-28 11:00:00,36.38,36.41,36.34,36.38,24921.0,36.38,36.41,36.34,36.38,24921.0
2016-04-28 11:05:00,36.38,36.45,36.34,36.34,26913.0,36.38,36.45,36.34,36.34,26913.0
2016-04-28 11:10:00,36.33,36.4,36.33,36.35,35994.0,36.33,36.4,36.33,36.35,35994.0
2016-04-28 11:15:00,36.37,36.45,36.37,36.45,27927.0,36.37,36.45,36.37,36.45,27927.0
2016-04-28 11:20:00,36.46,36.46,36.38,36.4,27498.0,36.46,36.46,36.38,36.4,27498.0
2016-04-28 11:25:00,36.4,36.41,36.3,36.3,22254.0,36.4,36.41,36.3,36.3,22254.0
2016-04-28 11:30:00,36.3,36.37,36.3,36.35,16929.0,36.3,36.37,36.3,36.35,16929.0
2016-04-28 11:35:00,36.38,36.41,36.27,36.27,18231.0,36.38,36.41,36.27,36.27,18231.0
2016-04-28 11:40:00,36.27,36.32,36.27,36.29,19143.0,36.27,36.32,36.27,36.29,19143.0
2016-04-28 11:45:00,36.27,36.33,36.27,36.3,6564.0,36.27,36.33,36.27,36.3,6564.0
2016-04-28 11:50:00,36.3,36.33,36.22,36.22,11832.0,36.3,36.33,36.22,36.22,11832.0
2016-04-28 11:55:00,36.23,36.24,36.2,36.2,20082.0,36.23,36.24,36.2,36.2,20082.0
2016-04-28 12:00:00,36.21,36.27,36.21,36.27,8262.0,36.21,36.27,36.21,36.27,8262.0
2016-04-28 12:05:00,36.26,36.27,36.22,36.24,13482.0,36.26,36.27,36.22,36.24,13482.0
2016-04-28 12:10:00,36.27,36.27,36.25,36.27,7938.0,36.27,36.27,36.25,36.27,7938.0
2016-04-28 12:15:00,36.25,36.27,36.18,36.18,22734.0,36.25,36.27,36.18,36.18,22734.0
2016-04-28 12:20:00,36.19,36.2,36.12,36.15,24561.0,36.19,36.2,36.12,36.15,24561.0
2016-04-28 12:25:00,36.14,36.18,36.13,36.13,19410.0,36.14,36.18,36.13,36.13,19410.0
2016-04-28 12:30:00,36.12,36.16,36.1,36.13,10635.0,36.12,36.16,36.1,36.13,10635.0
2016-04-28 12:35:00,36.13,36.22,36.11,36.22,91215.0,36.13,36.22,36.11,36.22,91215.0
2016-04-28 12:40:00,36.22,36.25,36.2,36.22,10224.0,36.22,36.25,36.2,36.22,10224.0
2016-04-28 12:45:00,36.21,36.23,36.18,36.23,5700.0,36.21,36.23,36.18,36.23,5700.0
2016-04-28 12:50:00,36.24,36.26,36.22,36.26,6600.0,36.24,36.26,36.22,36.26,6600.0
2016-04-28 12:55:00,36.27,36.29,36.22,36.22,8502.0,36.27,36.29,36.22,36.22,8502.0
2016-04-28 13:00:00,36.25,36.26,36.14,36.14,21339.0,36.25,36.26,36.14,36.14,21339.0
2016-04-28 13:05:00,36.14,36.18,36.13,36.18,42939.0,36.14,36.18,36.13,36.18,42939.0
2016-04-28 13:10:00,36.18,36.24,36.14,36.2,10479.0,36.18,36.24,36.14,36.2,10479.0
2016-04-28 13:15:00,36.22,36.22,36.15,36.16,6300.0,36.22,36.22,36.15,36.16,6300.0
2016-04-28 13:20:00,36.16,36.17,36.15,36.16,17421.0,36.16,36.17,36.15,36.16,17421.0
2016-04-28 13:25:00,36.17,36.24,36.15,36.23,31284.0,36.17,36.24,36.15,36.23,31284.0
2016-04-28 13:30:00,36.23,36.23,36.17,36.17,14550.0,36.23,36.23,36.17,36.17,14550.0
2016-04-28 13:35:00,36.18,36.22,36.18,36.19,11826.0,36.18,36.22,36.18,36.19,11826.0
2016-04-28 13:40:00,36.23,36.25,36.21,36.25,10317.0,36.23,36.25,36.21,36.25,10317.0
2016-04-28 13:45:00,36.25,36.28,36.22,36.23,22203.0,36.25,36.28,36.22,36.23,22203.0
2016-04-28 13:50:00,36.24,36.27,36.22,36.26,8550.0,36.24,36.27,36.22,36.26,8550.0
2016-04-28 13:55:00,36.28,36.29,36.19,36.19,29670.0,36.28,36.29,36.19,36.19,29670.0
2016-04-28 14:00:00,36.21,36.22,36.17,36.17,14850.0,36.21,36.22,36.17,36.17,14850.0
2016-04-28 14:05:00,36.19,36.24,36.18,36.21,15879.0,36.19,36.24,36.18,36.21,15879.0
2016-04-28 14:10:00,36.21,36.22,36.18,36.21,7728.0,36.21,36.22,36.18,36.21,7728.0
2016-04-28 14:15:00,36.24,36.25,36.2,36.25,19062.0,36.24,36.25,36.2,36.25,19062.0
2016-04-28 14:20:00,36.23,36.23,36.17,36.22,14277.0,36.23,36.23,36.17,36.22,14277.0
2016-04-28 14:25:00,36.2,36.23,36.18,36.22,10722.0,36.2,36.23,36.18,36.22,10722.0
2016-04-28 14:30:00,36.23,36.25,36.2,36.23,14730.0,36.23,36.25,36.2,36.23,14730.0
2016-04-28 14:35:00,36.23,36.25,36.18,36.18,17601.0,36.23,36.25,36.18,36.18,17601.0
2016-04-28 14:40:00,36.17,36.2,36.15,36.15,19980.0,36.17,36.2,36.15,36.15,19980.0
2016-04-28 14:45:00,36.14,36.14,36.05,36.06,14625.0,36.14,36.14,36.05,36.06,14625.0
2016-04-28 14:50:00,36.1,36.1,36.05,36.05,6525.0,36.1,36.1,36.05,36.05,6525.0
2016-04-28 14:55:00,36.04,36.06,36.01,36.03,10917.0,36.04,36.06,36.01,36.03,10917.0
2016-04-28 15:00:00,36.02,36.07,36.01,36.02,12249.0,36.02,36.07,36.01,36.02,12249.0
2016-04-28 15:05:00,36.02,36.05,35.96,35.97,31377.0,36.02,36.05,35.96,35.97,31377.0
2016-04-28 15:10:00,35.96,35.97,35.9,35.9,70944.0,35.96,35.97,35.9,35.9,70944.0
2016-04-28 15:15:00,35.89,35.92,35.86,35.89,23004.0,35.89,35.92,35.86,35.89,23004.0
2016-04-28 15:20:00,35.87,35.9,35.82,35.83,36252.0,35.87,35.9,35.82,35.83,36252.0
2016-04-28 15:25:00,35.82,35.83,35.74,35.75,36264.0,35.82,35.83,35.74,35.75,36264.0
2016-04-28 15:30:00,35.74,35.83,35.74,35.8,30549.0,35.74,35.83,35.74,35.8,30549.0
2016-04-28 15:35:00,35.79,35.84,35.75,35.79,41001.0,35.79,35.84,35.75,35.79,41001.0
2016-04-28 15:40:00,35.8,35.81,35.72,35.72,41877.0,35.8,35.81,35.72,35.72,41877.0
2016-04-28 15:45:00,35.74,35.8,35.73,35.73,71766.0,35.74,35.8,35.73,35.73,71766.0
2016-04-28 15:50:00,35.72,35.75,35.67,35.7,74163.0,35.72,35.75,35.67,35.7,74163.0
2016-04-28 15:55:00,35.7,35.76,35.66,35.75,165699.0,35.7,35.76,35.66,35.75,165699.0
2016-04-29 09:30:00,35.67,35.67,35.33,35.34,74703.0,35.67,35.67,35.33,35.34,74703.0
2016-04-29 09:35:00,35.33,35.57,35.32,35.5,48915.0,35.33,35.57,35.32,35.5,48915.0
2016-04-29 09:40:00,35.51,35.55,35.39,35.43,39738.0,35.51,35.55,35.39,35.43,39738.0
2016-04-29 09:45:00,35.48,35.51,35.38,35.39,74313.0,35.48,35.51,35.38,35.39,74313.0
2016-04-29 09:50:00,35.39,35.53,35.37,35.47,41496.0,35.39,35.53,35.37,35.47,41496.0
2016-04-29 09:55:00,35.49,35.63,35.45,35.63,29235.0,35.49,35.63,35.45,35.63,29235.0
2016-04-29 10:00:00,35.61,35.63,35.53,35.57,59256.0,35.61,35.63,35.53,35.57,59256.0
2016-04-29 10:05:00,35.59,35.62,35.52,35.61,47481.0,35.59,35.62,35.52,35.61,47481.0
2016-04-29 10:10:00,35.6,35.67,35.6,35.62,23253.0,35.6,35.67,35.6,35.62,23253.0
2016-04-29 10:15:00,35.65,35.73,35.62,35.7,23715.0,35.65,35.73,35.62,35.7,23715.0
2016-04-29 10:20:00,35.72,35.78,35.66,35.67,56379.0,35.72,35.78,35.66,35.67,56379.0
2016-04-29 10:25:00,35.66,35.73,35.62,35.7,39609.0,35.66,35.73,35.62,35.7,39609.0
2016-04-29 10:30:00,35.68,35.69,35.63,35.65,25416.0,35.68,35.69,35.63,35.65,25416.0
2016-04-29 10:35:00,35.66,35.72,35.6,35.6,47850.0,35.66,35.72,35.6,35.6,47850.0
2016-04-29 10:40:00,35.62,35.63,35.52,35.58,29856.0,35.62,35.63,35.52,35.58,29856.0
2016-04-29 10:45:00,35.57,35.62,35.53,35.58,19656.0,35.57,35.62,35.53,35.58,19656.0
2016-04-29 10:50:00,35.58,35.59,35.53,35.55,23043.0,35.58,35.59,35.53,35.55,23043.0
2016-04-29 10:55:00,35.57,35.61,35.56,35.6,12888.0,35.57,35.61,35.56,35.6,12888.0
2016-04-29 11:00:00,35.6,35.61,35.54,35.55,43167.0,35.6,35.61,35.54,35.55,43167.0
2016-04-29 11:05:00,35.55,35.61,35.55,35.59,53265.0,35.55,35.61,35.55,35.59,53265.0
2016-04-29 11:10:00,35.59,35.66,35.56,35.63,29826.0,35.59,35.66,35.56,35.63,29826.0
2016-04-29 11:15:00,35.63,35.64,35.54,35.59,34140.0,35.63,35.64,35.54,35.59,34140.0
2016-04-29 11:20:00,35.59,35.62,35.58,35.61,18888.0,35.59,35.62,35.58,35.61,18888.0
2016-04-29 11:25:00,35.61,35.65,35.56,35.56,20676.0,35.61,35.65,35.56,35.56,20676.0
2016-04-29 11:30:00,35.56,35.57,35.52,35.57,23637.0,35.56,35.57,35.52,35.57,23637.0
2016-04-29 11:35:00,35.54,35.57,35.49,35.57,23247.0,35.54,35.57,35.49,35.57,23247.0
2016-04-29 11:40:00,35.56,35.57,35.46,35.49,58326.0,35.56,35.57,35.46,35.49,58326.0
2016-04-29 11:45:00,35.49,35.52,35.44,35.49,43041.0,35.49,35.52,35.44,35.49,43041.0
2016-04-29 11:50:00,35.48,35.49,35.46,35.47,39945.0,35.48,35.49,35.46,35.47,39945.0
2016-04-29 11:55:00,35.46,35.48,35.38,35.42,58014.0,35.46,35.48,35.38,35.42,58014.0
2016-04-29 12:00:00,35.42,35.46,35.4,35.42,25731.0,35.42,35.46,35.4,35.42,25731.0
2016-04-29 12:05:00,35.41,35.46,35.4,35.45,11760.0,35.41,35.46,35.4,35.45,11760.0
2016-04-29 12:10:00,35.46,35.48,35.4,35.4,23772.0,35.46,35.48,35.4,35.4,23772.0
2016-04-29 12:15:00,35.44,35.47,35.43,35.44,37470.0,35.44,35.47,35.43,35.44,37470.0
2016-04-29 12:20:00,35.44,35.48,35.43,35.43,29148.0,35.44,35.48,35.43,35.43,29148.0
2016-04-29 12:25:00,35.42,35.44,35.35,35.36,145542.0,35.42,35.44,35.35,35.36,145542.0
2016-04-29 12:30:00,35.37,35.43,35.35,35.4,40119.0,35.37,35.43,35.35,35.4,40119.0
2016-04-29 12:35:00,35.41,35.43,35.37,35.43,27990.0,35.41,35.43,35.37,35.43,27990.0
2016-04-29 12:40:00,35.43,35.44,35.36,35.38,42981.0,35.43,35.44,35.36,35.38,42981.0
2016-04-29 12:45:00,35.37,35.42,35.37,35.41,14754.0,35.37,35.42,35.37,35.41,14754.0
2016-04-29 12:50:00,35.4,35.41,35.37,35.38,27837.0,35.4,35.41,35.37,35.38,27837.0
2016-04-29 12:55:00,35.37,35.38,35.35,35.36,26316.0,35.37,35.38,35.35,35.36,26316.0
2016-04-29 13:00:00,35.36,35.37,35.33,35.35,50949.0,35.36,35.37,35.33,35.35,50949.0
2016-04-29 13:05:00,35.33,35.42,35.32,35.37,39030.0,35.33,35.42,35.32,35.37,39030.0
2016-04-29 13:10:00,35.4,35.4,35.34,35.38,14403.0,35.4,35.4,35.34,35.38,14403.0
2016-04-29 13:15:00,35.38,35.39,35.34,35.38,9603.0,35.38,35.39,35.34,35.38,9603.0
2016-04-29 13:20:00,35.38,35.42,35.34,35.35,31152.0,35.38,35.42,35.34,35.35,31152.0
2016-04-29 13:25:00,35.37,35.41,35.35,35.36,18210.0,35.37,35.41,35.35,35.36,18210.0
2016-04-29 13:30:00,35.37,35.37,35.32,35.32,25374.0,35.37,35.37,35.32,35.32,25374.0
2016-04-29 13:35:00,35.32,35.35,35.3,35.32,28827.0,35.32,35.35,35.3,35.32,28827.0
2016-04-29 13:40:00,35.32,35.34,35.25,35.29,32643.0,35.32,35.34,35.25,35.29,32643.0
2016-04-29 13:45:00,35.29,35.31,35.23,35.25,27621.0,35.29,35.31,35.23,35.25,27621.0
2016-04-29 13:50:00,35.25,35.29,35.21,35.25,31950.0,35.25,35.29,35.21,35.25,31950.0
2016-04-29 13:55:00,35.24,35.25,35.21,35.24,19455.0,35.24,35.25,35.21,35.24,19455.0
2016-04-29 14:00:00,35.24,35.28,35.23,35.27,26604.0,35.24,35.28,35.23,35.27,26604.0
2016-04-29 14:05:00,35.28,35.3,35.22,35.22,32250.0,35.28,35.3,35.22,35.22,32250.0
2016-04-29 14:10:00,35.22,35.22,35.17,35.19,53856.0,35.22,35.22,35.17,35.19,53856.0
2016-04-29 14:15:00,35.19,35.19,35.08,35.13,55050.0,35.19,35.19,35.08,35.13,55050.0
2016-04-29 14:20:00,35.13,35.13,35.08,35.1,43377.0,35.13,35.13,35.08,35.1,43377.0
2016-04-29 14:25:00,35.1,35.14,35.05,35.1,55134.0,35.1,35.14,35.05,35.1,55134.0
2016-04-29 14:30:00,35.09,35.12,35.05,35.08,46842.0,35.09,35.12,35.05,35.08,46842.0
2016-04-29 14:35:00,35.08,35.09,35.01,35.01,41859.0,35.08,35.09,35.01,35.01,41859.0
2016-04-29 14:40:00,35.0,35.06,34.97,35.02,67200.0,35.0,35.06,34.97,35.02,67200.0
2016-04-29 14:45:00,35.01,35.08,35.01,35.07,39597.0,35.01,35.08,35.01,35.07,39597.0
2016-04-29 14:50:00,35.08,35.09,35.0,35.02,34707.0,35.08,35.09,35.0,35.02,34707.0
2016-04-29 14:55:00,35.03,35.05,34.97,34.98,48879.0,35.03,35.05,34.97,34.98,48879.0
2016-04-29 15:00:00,35.0,35.05,34.98,35.0,47844.0,35.0,35.05,34.98,35.0,47844.0
2016-04-29 15:05:00,35.01,35.11,34.99,35.08,43665.0,35.01,35.11,34.99,35.08,43665.0
2016-04-29 15:10:00,35.09,35.15,35.08,35.14,39933.0,35.09,35.15,35.08,35.14,39933.0
2016-04-29 15:15:00,35.14,35.24,35.13,35.23,46020.0,35.14,35.24,35.13,35.23,46020.0
2016-04-29 15:20:00,35.23,35.33,35.2,35.33,91671.0,35.23,35.33,35.2,35.33,91671.0
2016-04-29 15:25:00,35.32,35.33,35.24,35.24,65661.0,35.32,35.33,35.24,35.24,65661.0
2016-04-29 15:30:00,35.25,35.36,35.23,35.36,52407.0,35.25,35.36,35.23,35.36,52407.0
2016-04-29 15:35:00,35.35,35.4,35.34,35.38,82896.0,35.35,35.4,35.34,35.38,82896.0
2016-04-29 15:40:00,35.38,35.44,35.37,35.44,62283.0,35.38,35.44,35.37,35.44,62283.0
2016-04-29 15:45:00,35.44,35.52,35.44,35.47,77853.0,35.44,35.52,35.44,35.47,77853.0
2016-04-29 15:50:00,35.47,35.47,35.39,35.42,184899.0,35.47,35.47,35.39,35.42,184899.0
2016-04-29 15:55:00,35.43,35.45,35.38,35.4,178782.0,35.43,35.45,35.38,35.4,178782.0
2016-05-02 09:30:00,35.57,35.64,35.45,35.61,102969.0,35.57,35.64,35.45,35.61,102969.0
2016-05-02 09:35:00,35.52,35.67,35.5,35.64,158700.0,35.52,35.67,35.5,35.64,158700.0
2016-05-02 09:40:00,35.6,35.8,35.52,35.63,107820.0,35.6,35.8,35.52,35.63,107820.0
2016-05-02 09:45:00,35.61,35.69,35.56,35.61,181926.0,35.61,35.69,35.56,35.61,181926.0
2016-05-02 09:50:00,35.59,35.76,35.59,35.76,112224.0,35.59,35.76,35.59,35.76,112224.0
2016-05-02 09:55:00,35.74,35.93,35.69,35.83,28605.0,35.74,35.93,35.69,35.83,28605.0
2016-05-02 10:00:00,35.81,35.88,35.75,35.76,90666.0,35.81,35.88,35.75,35.76,90666.0
2016-05-02 10:05:00,35.77,35.79,35.63,35.66,88440.0,35.77,35.79,35.63,35.66,88440.0
2016-05-02 10:10:00,35.67,35.69,35.62,35.67,45705.0,35.67,35.69,35.62,35.67,45705.0
2016-05-02 10:15:00,35.7,35.79,35.69,35.77,50442.0,35.7,35.79,35.69,35.77,50442.0
2016-05-02 10:20:00,35.77,35.78,35.62,35.65,37734.0,35.77,35.78,35.62,35.65,37734.0
2016-05-02 10:25:00,35.65,35.7,35.57,35.58,29586.0,35.65,35.7,35.57,35.58,29586.0
2016-05-02 10:30:00,35.55,35.67,35.55,35.66,16773.0,35.55,35.67,35.55,35.66,16773.0
2016-05-02 10:35:00,35.66,35.66,35.54,35.54,15795.0,35.66,35.66,35.54,35.54,15795.0
2016-05-02 10:40:00,35.54,35.6,35.53,35.55,24654.0,35.54,35.6,35.53,35.55,24654.0
2016-05-02 10:45:00,35.57,35.65,35.56,35.64,37248.0,35.57,35.65,35.56,35.64,37248.0
2016-05-02 10:50:00,35.64,35.64,35.53,35.54,18351.0,35.64,35.64,35.53,35.54,18351.0
2016-05-02 10:55:00,35.54,35.55,35.5,35.52,13392.0,35.54,35.55,35.5,35.52,13392.0
2016-05-02 11:00:00,35.52,35.57,35.52,35.57,7410.0,35.52,35.57,35.52,35.57,7410.0
2016-05-02 11:05:00,35.57,35.59,35.55,35.59,19365.0,35.57,35.59,35.55,35.59,19365.0
2016-05-02 11:10:00,35.59,35.66,35.56,35.57,15705.0,35.59,35.66,35.56,35.57,15705.0
2016-05-02 11:15:00,35.57,35.59,35.55,35.56,15069.0,35.57,35.59,35.55,35.56,15069.0
2016-05-02 11:20:00,35.56,35.56,35.51,35.56,12417.0,35.56,35.56,35.51,35.56,12417.0
2016-05-02 11:25:00,35.55,35.58,35.51,35.58,64389.0,35.55,35.58,35.51,35.58,64389.0
2016-05-02 11:30:00,35.58,35.59,35.56,35.59,6450.0,35.58,35.59,35.56,35.59,6450.0
2016-05-02 11:35:00,35.59,35.63,35.53,35.63,20235.0,35.59,35.63,35.53,35.63,20235.0
2016-05-02 11:40:00,35.61,35.63,35.56,35.56,34866.0,35.61,35.63,35.56,35.56,34866.0
2016-05-02 11:45:00,35.55,35.59,35.54,35.54,15075.0,35.55,35.59,35.54,35.54,15075.0
2016-05-02 11:50:00,35.56,35.57,35.5,35.51,51021.0,35.56,35.57,35.5,35.51,51021.0
2016-05-02 11:55:00,35.53,35.55,35.5,35.52,10620.0,35.53,35.55,35.5,35.52,10620.0
2016-05-02 12:00:00,35.49,35.52,35.47,35.5,14304.0,35.49,35.52,35.47,35.5,14304.0
2016-05-02 12:05:00,35.52,35.55,35.5,35.5,21390.0,35.52,35.55,35.5,35.5,21390.0
2016-05-02 12:10:00,35.51,35.53,35.48,35.48,10560.0,35.51,35.53,35.48,35.48,10560.0
2016-05-02 12:15:00,35.48,35.52,35.48,35.51,14658.0,35.48,35.52,35.48,35.51,14658.0
2016-05-02 12:20:00,35.51,35.56,35.51,35.54,17250.0,35.51,35.56,35.51,35.54,17250.0
2016-05-02 12:25:00,35.55,35.56,35.51,35.54,10506.0,35.55,35.56,35.51,35.54,10506.0
2016-05-02 12:30:00,35.54,35.59,35.54,35.55,23112.0,35.54,35.59,35.54,35.55,23112.0
2016-05-02 12:35:00,35.54,35.55,35.51,35.52,17193.0,35.54,35.55,35.51,35.52,17193.0
2016-05-02 12:40:00,35.5,35.52,35.47,35.49,4200.0,35.5,35.52,35.47,35.49,4200.0
2016-05-02 12:45:00,35.47,35.55,35.47,35.53,26088.0,35.47,35.55,35.47,35.53,26088.0
2016-05-02 12:50:00,35.51,35.51,35.46,35.46,12816.0,35.51,35.51,35.46,35.46,12816.0
2016-05-02 12:55:00,35.47,35.5,35.45,35.49,17505.0,35.47,35.5,35.45,35.49,17505.0
2016-05-02 13:00:00,35.5,35.53,35.5,35.5,24942.0,35.5,35.53,35.5,35.5,24942.0
2016-05-02 13:05:00,35.52,35.53,35.51,35.52,10830.0,35.52,35.53,35.51,35.52,10830.0
2016-05-02 13:10:00,35.52,35.56,35.51,35.54,25620.0,35.52,35.56,35.51,35.54,25620.0
2016-05-02 13:15:00,35.54,35.56,35.5,35.5,18120.0,35.54,35.56,35.5,35.5,18120.0
2016-05-02 13:20:00,35.52,35.54,35.5,35.52,13695.0,35.52,35.54,35.5,35.52,13695.0
2016-05-02 13:25:00,35.52,35.53,35.5,35.51,19704.0,35.52,35.53,35.5,35.51,19704.0
2016-05-02 13:30:00,35.54,35.55,35.51,35.53,12600.0,35.54,35.55,35.51,35.53,12600.0
2016-05-02 13:35:00,35.51,35.52,35.5,35.51,18162.0,35.51,35.52,35.5,35.51,18162.0
2016-05-02 13:40:00,35.5,35.52,35.49,35.52,21795.0,35.5,35.52,35.49,35.52,21795.0
2016-05-02 13:45:00,35.53,35.55,35.51,35.55,20100.0,35.53,35.55,35.51,35.55,20100.0
2016-05-02 13:50:00,35.55,35.55,35.52,35.54,26565.0,35.55,35.55,35.52,35.54,26565.0
2016-05-02 13:55:00,35.55,35.55,35.52,35.53,37575.0,35.55,35.55,35.52,35.53,37575.0
2016-05-02 14:00:00,35.53,35.54,35.49,35.5,78732.0,35.53,35.54,35.49,35.5,78732.0
2016-05-02 14:05:00,35.52,35.52,35.45,35.46,70776.0,35.52,35.52,35.45,35.46,70776.0
2016-05-02 14:10:00,35.45,35.48,35.43,35.46,85455.0,35.45,35.48,35.43,35.46,85455.0
2016-05-02 14:15:00,35.46,35.46,35.38,35.4,65868.0,35.46,35.46,35.38,35.4,65868.0
2016-05-02 14:20:00,35.4,35.49,35.39,35.49,37113.0,35.4,35.49,35.39,35.49,37113.0
2016-05-02 14:25:00,35.52,35.52,35.48,35.48,21528.0,35.52,35.52,35.48,35.48,21528.0
2016-05-02 14:30:00,35.48,35.51,35.48,35.51,19536.0,35.48,35.51,35.48,35.51,19536.0
2016-05-02 14:35:00,35.51,35.53,35.5,35.5,18339.0,35.51,35.53,35.5,35.5,18339.0
2016-05-02 14:40:00,35.51,35.52,35.48,35.49,30240.0,35.51,35.52,35.48,35.49,30240.0
2016-05-02 14:45:00,35.48,35.5,35.46,35.49,56166.0,35.48,35.5,35.46,35.49,56166.0
2016-05-02 14:50:00,35.49,35.49,35.45,35.47,49986.0,35.49,35.49,35.45,35.47,49986.0
2016-05-02 14:55:00,35.47,35.52,35.46,35.51,27834.0,35.47,35.52,35.46,35.51,27834.0
2016-05-02 15:00:00,35.51,35.56,35.49,35.53,35148.0,35.51,35.56,35.49,35.53,35148.0
2016-05-02 15:05:00,35.54,35.55,35.52,35.53,18714.0,35.54,35.55,35.52,35.53,18714.0
2016-05-02 15:10:00,35.54,35.56,35.52,35.54,33090.0,35.54,35.56,35.52,35.54,33090.0
2016-05-02 15:15:00,35.54,35.55,35.52,35.54,35937.0,35.54,35.55,35.52,35.54,35937.0
2016-05-02 15:20:00,35.53,35.59,35.53,35.59,16794.0,35.53,35.59,35.53,35.59,16794.0
2016-05-02 15:25:00,35.58,35.61,35.58,35.6,27048.0,35.58,35.61,35.58,35.6,27048.0
2016-05-02 15:30:00,35.6,35.64,35.59,35.63,42861.0,35.6,35.64,35.59,35.63,42861.0
2016-05-02 15:35:00,35.63,35.68,35.63,35.68,64635.0,35.63,35.68,35.63,35.68,64635.0
2016-05-02 15:40:00,35.68,35.72,35.67,35.69,62073.0,35.68,35.72,35.67,35.69,62073.0
2016-05-02 15:45:00,35.69,35.69,35.66,35.66,48417.0,35.69,35.69,35.66,35.66,48417.0
2016-05-02 15:50:00,35.66,35.67,35.64,35.65,82173.0,35.66,35.67,35.64,35.65,82173.0
2016-05-02 15:55:00,35.65,35.66,35.61,35.62,201594.0,35.65,35.66,35.61,35.62,201594.0
2016-05-03 09:30:00,35.36,35.66,35.34,35.53,123159.0,35.36,35.66,35.34,35.53,123159.0
2016-05-03 09:35:00,35.56,35.78,35.56,35.6,56346.0,35.56,35.78,35.56,35.6,56346.0
2016-05-03 09:40:00,35.56,35.72,35.56,35.59,77199.0,35.56,35.72,35.56,35.59,77199.0
2016-05-03 09:45:00,35.65,35.66,35.4,35.44,35010.0,35.65,35.66,35.4,35.44,35010.0
2016-05-03 09:50:00,35.39,35.5,35.34,35.42,30321.0,35.39,35.5,35.34,35.42,30321.0
2016-05-03 09:55:00,35.41,35.42,35.34,35.4,13500.0,35.41,35.42,35.34,35.4,13500.0
2016-05-03 10:00:00,35.46,35.49,35.36,35.4,23427.0,35.46,35.49,35.36,35.4,23427.0
2016-05-03 10:05:00,35.36,35.46,35.35,35.38,39912.0,35.36,35.46,35.35,35.38,39912.0
2016-05-03 10:10:00,35.38,35.43,35.29,35.33,35217.0,35.38,35.43,35.29,35.33,35217.0
2016-05-03 10:15:00,35.32,35.38,35.32,35.33,22692.0,35.32,35.38,35.32,35.33,22692.0
2016-05-03 10:20:00,35.31,35.35,35.27,35.34,24072.0,35.31,35.35,35.27,35.34,24072.0
2016-05-03 10:25:00,35.34,35.38,35.3,35.37,17892.0,35.34,35.38,35.3,35.37,17892.0
2016-05-03 10:30:00,35.37,35.37,35.25,35.25,64095.0,35.37,35.37,35.25,35.25,64095.0
2016-05-03 10:35:00,35.25,35.31,35.24,35.3,14775.0,35.25,35.31,35.24,35.3,14775.0
2016-05-03 10:40:00,35.29,35.3,35.23,35.25,21219.0,35.29,35.3,35.23,35.25,21219.0
2016-05-03 10:45:00,35.23,35.25,35.15,35.16,62763.0,35.23,35.25,35.15,35.16,62763.0
2016-05-03 10:50:00,35.17,35.21,35.12,35.16,16515.0,35.17,35.21,35.12,35.16,16515.0
2016-05-03 10:55:00,35.16,35.19,35.11,35.11,22056.0,35.16,35.19,35.11,35.11,22056.0
2016-05-03 11:00:00,35.11,35.13,35.07,35.11,51198.0,35.11,35.13,35.07,35.11,51198.0
2016-05-03 11:05:00,35.1,35.14,35.07,35.09,38661.0,35.1,35.14,35.07,35.09,38661.0
2016-05-03 11:10:00,35.07,35.08,35.0,35.01,63639.0,35.07,35.08,35.0,35.01,63639.0
2016-05-03 11:15:00,35.02,35.02,34.9,34.93,136902.0,35.02,35.02,34.9,34.93,136902.0
2016-05-03 11:20:00,34.93,34.94,34.88,34.89,62709.0,34.93,34.94,34.88,34.89,62709.0
2016-05-03 11:25:00,34.89,34.9,34.81,34.84,129486.0,34.89,34.9,34.81,34.84,129486.0
2016-05-03 11:30:00,34.85,34.86,34.82,34.84,32547.0,34.85,34.86,34.82,34.84,32547.0
2016-05-03 11:35:00,34.84,34.91,34.83,34.84,33270.0,34.84,34.91,34.83,34.84,33270.0
2016-05-03 11:40:00,34.84,34.86,34.83,34.83,29433.0,34.84,34.86,34.83,34.83,29433.0
2016-05-03 11:45:00,34.85,34.92,34.83,34.92,57876.0,34.85,34.92,34.83,34.92,57876.0
2016-05-03 11:50:00,34.91,34.94,34.84,34.85,35310.0,34.91,34.94,34.84,34.85,35310.0
2016-05-03 11:55:00,34.87,34.92,34.84,34.92,25035.0,34.87,34.92,34.84,34.92,25035.0
2016-05-03 12:00:00,34.92,35.0,34.92,35.0,30255.0,34.92,35.0,34.92,35.0,30255.0
2016-05-03 12:05:00,35.0,35.0,34.94,34.94,26370.0,35.0,35.0,34.94,34.94,26370.0
2016-05-03 12:10:00,34.94,34.95,34.86,34.89,28893.0,34.94,34.95,34.86,34.89,28893.0
2016-05-03 12:15:00,34.88,34.96,34.88,34.96,11127.0,34.88,34.96,34.88,34.96,11127.0
2016-05-03 12:20:00,34.97,35.02,34.97,35.02,9009.0,34.97,35.02,34.97,35.02,9009.0
2016-05-03 12:25:00,35.02,35.05,35.02,35.05,13527.0,35.02,35.05,35.02,35.05,13527.0
2016-05-03 12:30:00,35.06,35.14,35.05,35.14,18132.0,35.06,35.14,35.05,35.14,18132.0
2016-05-03 12:35:00,35.15,35.15,35.07,35.09,19371.0,35.15,35.15,35.07,35.09,19371.0
2016-05-03 12:40:00,35.09,35.11,35.08,35.08,36210.0,35.09,35.11,35.08,35.08,36210.0
2016-05-03 12:45:00,35.08,35.14,35.08,35.14,22371.0,35.08,35.14,35.08,35.14,22371.0
2016-05-03 12:50:00,35.15,35.15,35.12,35.12,18600.0,35.15,35.15,35.12,35.12,18600.0
2016-05-03 12:55:00,35.11,35.14,35.11,35.12,17979.0,35.11,35.14,35.11,35.12,17979.0
2016-05-03 13:00:00,35.13,35.16,35.12,35.15,16500.0,35.13,35.16,35.12,35.15,16500.0
2016-05-03 13:05:00,35.14,35.18,35.14,35.18,17187.0,35.14,35.18,35.14,35.18,17187.0
2016-05-03 13:10:00,35.19,35.19,35.13,35.16,25746.0,35.19,35.19,35.13,35.16,25746.0
2016-05-03 13:15:00,35.15,35.15,35.12,35.13,22491.0,35.15,35.15,35.12,35.13,22491.0
2016-05-03 13:20:00,35.14,35.14,35.11,35.14,24276.0,35.14,35.14,35.11,35.14,24276.0
2016-05-03 13:25:00,35.13,35.14,35.12,35.14,48315.0,35.13,35.14,35.12,35.14,48315.0
2016-05-03 13:30:00,35.14,35.14,35.1,35.13,22611.0,35.14,35.14,35.1,35.13,22611.0
2016-05-03 13:35:00,35.13,35.17,35.11,35.17,20673.0,35.13,35.17,35.11,35.17,20673.0
2016-05-03 13:40:00,35.17,35.17,35.15,35.15,38586.0,35.17,35.17,35.15,35.15,38586.0
2016-05-03 13:45:00,35.17,35.21,35.16,35.21,16128.0,35.17,35.21,35.16,35.21,16128.0
2016-05-03 13:50:00,35.21,35.26,35.21,35.21,21933.0,35.21,35.26,35.21,35.21,21933.0
2016-05-03 13:55:00,35.21,35.21,35.16,35.19,46236.0,35.21,35.21,35.16,35.19,46236.0
2016-05-03 14:00:00,35.19,35.39,35.19,35.39,137019.0,35.19,35.39,35.19,35.39,137019.0
2016-05-03 14:05:00,35.4,35.42,35.37,35.4,29871.0,35.4,35.42,35.37,35.4,29871.0
2016-05-03 14:10:00,35.4,35.41,35.32,35.32,16593.0,35.4,35.41,35.32,35.32,16593.0
2016-05-03 14:15:00,35.33,35.33,35.24,35.24,45969.0,35.33,35.33,35.24,35.24,45969.0
2016-05-03 14:20:00,35.24,35.25,35.22,35.23,15057.0,35.24,35.25,35.22,35.23,15057.0
2016-05-03 14:25:00,35.24,35.26,35.22,35.23,34143.0,35.24,35.26,35.22,35.23,34143.0
2016-05-03 14:30:00,35.25,35.31,35.25,35.31,14574.0,35.25,35.31,35.25,35.31,14574.0
2016-05-03 14:35:00,35.32,35.37,35.31,35.36,19212.0,35.32,35.37,35.31,35.36,19212.0
2016-05-03 14:40:00,35.36,35.36,35.29,35.3,26400.0,35.36,35.36,35.29,35.3,26400.0
2016-05-03 14:45:00,35.3,35.31,35.23,35.23,43773.0,35.3,35.31,35.23,35.23,43773.0
2016-05-03 14:50:00,35.22,35.28,35.22,35.28,19941.0,35.22,35.28,35.22,35.28,19941.0
2016-05-03 14:55:00,35.29,35.3,35.26,35.29,35127.0,35.29,35.3,35.26,35.29,35127.0
2016-05-03 15:00:00,35.29,35.29,35.23,35.26,26772.0,35.29,35.29,35.23,35.26,26772.0
2016-05-03 15:05:00,35.26,35.28,35.26,35.27,22644.0,35.26,35.28,35.26,35.27,22644.0
2016-05-03 15:10:00,35.27,35.29,35.17,35.18,25719.0,35.27,35.29,35.17,35.18,25719.0
2016-05-03 15:15:00,35.17,35.23,35.17,35.22,19080.0,35.17,35.23,35.17,35.22,19080.0
2016-05-03 15:20:00,35.22,35.23,35.13,35.13,52464.0,35.22,35.23,35.13,35.13,52464.0
2016-05-03 15:25:00,35.13,35.16,35.13,35.14,40575.0,35.13,35.16,35.13,35.14,40575.0
2016-05-03 15:30:00,35.14,35.16,35.08,35.1,54216.0,35.14,35.16,35.08,35.1,54216.0
2016-05-03 15:35:00,35.1,35.11,35.08,35.09,36135.0,35.1,35.11,35.08,35.09,36135.0
2016-05-03 15:40:00,35.09,35.1,35.06,35.07,51315.0,35.09,35.1,35.06,35.07,51315.0
2016-05-03 15:45:00,35.08,35.17,35.07,35.17,46758.0,35.08,35.17,35.07,35.17,46758.0
2016-05-03 15:50:00,35.16,35.17,35.14,35.17,69138.0,35.16,35.17,35.14,35.17,69138.0
2016-05-03 15:55:00,35.17,35.17,35.12,35.16,182991.0,35.17,35.17,35.12,35.16,182991.0
2016-05-04 09:30:00,35.03,35.21,34.94,34.94,189558.0,35.03,35.21,34.94,34.94,189558.0
2016-05-04 09:35:00,34.95,34.96,34.76,34.79,36873.0,34.95,34.96,34.76,34.79,36873.0
2016-05-04 09:40:00,34.79,34.81,34.58,34.71,61857.0,34.79,34.81,34.58,34.71,61857.0
2016-05-04 09:45:00,34.71,34.73,34.63,34.69,40716.0,34.71,34.73,34.63,34.69,40716.0
2016-05-04 09:50:00,34.7,34.79,34.7,34.72,22923.0,34.7,34.79,34.7,34.72,22923.0
2016-05-04 09:55:00,34.71,34.86,34.71,34.83,32958.0,34.71,34.86,34.71,34.83,32958.0
2016-05-04 10:00:00,34.87,34.92,34.8,34.83,46890.0,34.87,34.92,34.8,34.83,46890.0
2016-05-04 10:05:00,34.83,34.85,34.76,34.76,58455.0,34.83,34.85,34.76,34.76,58455.0
2016-05-04 10:10:00,34.78,34.88,34.78,34.85,36969.0,34.78,34.88,34.78,34.85,36969.0
2016-05-04 10:15:00,34.86,34.91,34.84,34.89,56739.0,34.86,34.91,34.84,34.89,56739.0
2016-05-04 10:20:00,34.92,34.96,34.89,34.95,14556.0,34.92,34.96,34.89,34.95,14556.0
2016-05-04 10:25:00,34.95,34.98,34.93,34.94,19023.0,34.95,34.98,34.93,34.94,19023.0
2016-05-04 10:30:00,34.92,34.97,34.9,34.95,28596.0,34.92,34.97,34.9,34.95,28596.0
2016-05-04 10:35:00,34.93,34.96,34.88,34.92,18789.0,34.93,34.96,34.88,34.92,18789.0
2016-05-04 10:40:00,34.91,34.92,34.86,34.86,18843.0,34.91,34.92,34.86,34.86,18843.0
2016-05-04 10:45:00,34.88,34.94,34.87,34.94,12075.0,34.88,34.94,34.87,34.94,12075.0
2016-05-04 10:50:00,34.94,34.95,34.84,34.84,31437.0,34.94,34.95,34.84,34.84,31437.0
2016-05-04 10:55:00,34.85,34.9,34.84,34.86,13344.0,34.85,34.9,34.84,34.86,13344.0
2016-05-04 11:00:00,34.86,34.88,34.81,34.83,14130.0,34.86,34.88,34.81,34.83,14130.0
2016-05-04 11:05:00,34.83,34.91,34.78,34.81,45276.0,34.83,34.91,34.78,34.81,45276.0
2016-05-04 11:10:00,34.81,34.92,34.81,34.87,16206.0,34.81,34.92,34.81,34.87,16206.0
2016-05-04 11:15:00,34.85,34.88,34.82,34.87,14970.0,34.85,34.88,34.82,34.87,14970.0
2016-05-04 11:20:00,34.86,34.86,34.79,34.83,13533.0,34.86,34.86,34.79,34.83,13533.0
2016-05-04 11:25:00,34.83,34.87,34.79,34.83,27024.0,34.83,34.87,34.79,34.83,27024.0
2016-05-04 11:30:00,34.83,34.86,34.77,34.77,28815.0,34.83,34.86,34.77,34.77,28815.0
2016-05-04 11:35:00,34.8,34.84,34.79,34.82,16293.0,34.8,34.84,34.79,34.82,16293.0
2016-05-04 11:40:00,34.82,34.82,34.77,34.77,27990.0,34.82,34.82,34.77,34.77,27990.0
2016-05-04 11:45:00,34.78,34.78,34.75,34.76,34341.0,34.78,34.78,34.75,34.76,34341.0
2016-05-04 11:50:00,34.76,34.78,34.69,34.75,36471.0,34.76,34.78,34.69,34.75,36471.0
2016-05-04 11:55:00,34.74,34.75,34.71,34.71,24552.0,34.74,34.75,34.71,34.71,24552.0
2016-05-04 12:00:00,34.73,34.74,34.71,34.71,25068.0,34.73,34.74,34.71,34.71,25068.0
2016-05-04 12:05:00,34.71,34.78,34.71,34.75,26430.0,34.71,34.78,34.71,34.75,26430.0
2016-05-04 12:10:00,34.75,34.79,34.75,34.78,33561.0,34.75,34.79,34.75,34.78,33561.0
2016-05-04 12:15:00,34.78,34.78,34.71,34.72,37455.0,34.78,34.78,34.71,34.72,37455.0
2016-05-04 12:20:00,34.73,34.76,34.69,34.71,44280.0,34.73,34.76,34.69,34.71,44280.0
2016-05-04 12:25:00,34.71,34.72,34.7,34.71,27342.0,34.71,34.72,34.7,34.71,27342.0
2016-05-04 12:30:00,34.72,34.76,34.68,34.69,74670.0,34.72,34.76,34.68,34.69,74670.0
2016-05-04 12:35:00,34.7,34.7,34.65,34.67,35235.0,34.7,34.7,34.65,34.67,35235.0
2016-05-04 12:40:00,34.67,34.68,34.64,34.65,56403.0,34.67,34.68,34.64,34.65,56403.0
2016-05-04 12:45:00,34.65,34.68,34.64,34.67,7800.0,34.65,34.68,34.64,34.67,7800.0
2016-05-04 12:50:00,34.66,34.72,34.65,34.69,9924.0,34.66,34.72,34.65,34.69,9924.0
2016-05-04 12:55:00,34.71,34.72,34.68,34.69,8016.0,34.71,34.72,34.68,34.69,8016.0
2016-05-04 13:00:00,34.67,34.75,34.67,34.73,8469.0,34.67,34.75,34.67,34.73,8469.0
2016-05-04 13:05:00,34.73,34.76,34.68,34.68,23379.0,34.73,34.76,34.68,34.68,23379.0
2016-05-04 13:10:00,34.67,34.72,34.67,34.7,28965.0,34.67,34.72,34.67,34.7,28965.0
2016-05-04 13:15:00,34.69,34.72,34.69,34.7,40434.0,34.69,34.72,34.69,34.7,40434.0
2016-05-04 13:20:00,34.7,34.73,34.69,34.72,36588.0,34.7,34.73,34.69,34.72,36588.0
2016-05-04 13:25:00,34.72,34.72,34.7,34.71,30300.0,34.72,34.72,34.7,34.71,30300.0
2016-05-04 13:30:00,34.7,34.75,34.7,34.73,21774.0,34.7,34.75,34.7,34.73,21774.0
2016-05-04 13:35:00,34.74,34.74,34.69,34.7,25968.0,34.74,34.74,34.69,34.7,25968.0
2016-05-04 13:40:00,34.71,34.71,34.64,34.66,19821.0,34.71,34.71,34.64,34.66,19821.0
2016-05-04 13:45:00,34.65,34.68,34.64,34.67,47400.0,34.65,34.68,34.64,34.67,47400.0
2016-05-04 13:50:00,34.67,34.7,34.66,34.66,20928.0,34.67,34.7,34.66,34.66,20928.0
2016-05-04 13:55:00,34.67,34.68,34.64,34.65,26466.0,34.67,34.68,34.64,34.65,26466.0
2016-05-04 14:00:00,34.65,34.65,34.52,34.57,198471.0,34.65,34.65,34.52,34.57,198471.0
2016-05-04 14:05:00,34.59,34.63,34.56,34.62,32829.0,34.59,34.63,34.56,34.62,32829.0
2016-05-04 14:10:00,34.62,34.65,34.62,34.65,15690.0,34.62,34.65,34.62,34.65,15690.0
2016-05-04 14:15:00,34.64,34.68,34.63,34.67,40989.0,34.64,34.68,34.63,34.67,40989.0
2016-05-04 14:20:00,34.67,34.68,34.65,34.65,30267.0,34.67,34.68,34.65,34.65,30267.0
2016-05-04 14:25:00,34.65,34.67,34.63,34.64,52803.0,34.65,34.67,34.63,34.64,52803.0
2016-05-04 14:30:00,34.65,34.67,34.64,34.66,20013.0,34.65,34.67,34.64,34.66,20013.0
2016-05-04 14:35:00,34.66,34.68,34.64,34.66,26766.0,34.66,34.68,34.64,34.66,26766.0
2016-05-04 14:40:00,34.65,34.67,34.59,34.59,29724.0,34.65,34.67,34.59,34.59,29724.0
2016-05-04 14:45:00,34.59,34.6,34.57,34.57,30288.0,34.59,34.6,34.57,34.57,30288.0
2016-05-04 14:50:00,34.58,34.59,34.54,34.57,41292.0,34.58,34.59,34.54,34.57,41292.0
2016-05-04 14:55:00,34.58,34.6,34.55,34.55,28656.0,34.58,34.6,34.55,34.55,28656.0
2016-05-04 15:00:00,34.56,34.58,34.55,34.58,32709.0,34.56,34.58,34.55,34.58,32709.0
2016-05-04 15:05:00,34.58,34.58,34.56,34.57,34467.0,34.58,34.58,34.56,34.57,34467.0
2016-05-04 15:10:00,34.57,34.59,34.55,34.58,66915.0,34.57,34.59,34.55,34.58,66915.0
2016-05-04 15:15:00,34.58,34.6,34.56,34.58,53631.0,34.58,34.6,34.56,34.58,53631.0
2016-05-04 15:20:00,34.58,34.6,34.55,34.58,73056.0,34.58,34.6,34.55,34.58,73056.0
2016-05-04 15:25:00,34.59,34.6,34.58,34.6,33126.0,34.59,34.6,34.58,34.6,33126.0
2016-05-04 15:30:00,34.6,34.61,34.57,34.58,86919.0,34.6,34.61,34.57,34.58,86919.0
2016-05-04 15:35:00,34.58,34.6,34.57,34.6,72147.0,34.58,34.6,34.57,34.6,72147.0
2016-05-04 15:40:00,34.6,34.64,34.59,34.61,98619.0,34.6,34.64,34.59,34.61,98619.0
2016-05-04 15:45:00,34.61,34.63,34.6,34.62,130629.0,34.61,34.63,34.6,34.62,130629.0
2016-05-04 15:50:00,34.61,34.63,34.61,34.62,177321.0,34.61,34.63,34.61,34.62,177321.0
2016-05-04 15:55:00,34.62,34.62,34.59,34.59,171015.0,34.62,34.62,34.59,34.59,171015.0
2016-05-05 09:30:00,34.38,34.66,34.31,34.59,143994.0,34.38,34.66,34.31,34.59,143994.0
2016-05-05 09:35:00,34.61,34.7,34.55,34.67,164211.0,34.61,34.7,34.55,34.67,164211.0
2016-05-05 09:40:00,34.67,34.68,34.54,34.55,41019.0,34.67,34.68,34.54,34.55,41019.0
2016-05-05 09:45:00,34.55,34.62,34.51,34.53,94446.0,34.55,34.62,34.51,34.53,94446.0
2016-05-05 09:50:00,34.5,34.55,34.39,34.39,85764.0,34.5,34.55,34.39,34.39,85764.0
2016-05-05 09:55:00,34.41,34.43,34.34,34.39,78633.0,34.41,34.43,34.34,34.39,78633.0
2016-05-05 10:00:00,34.39,34.48,34.38,34.48,71085.0,34.39,34.48,34.38,34.48,71085.0
2016-05-05 10:05:00,34.48,34.53,34.46,34.48,77616.0,34.48,34.53,34.46,34.48,77616.0
2016-05-05 10:10:00,34.48,34.55,34.48,34.53,90282.0,34.48,34.55,34.48,34.53,90282.0
2016-05-05 10:15:00,34.54,34.65,34.54,34.61,58647.0,34.54,34.65,34.54,34.61,58647.0
2016-05-05 10:20:00,34.61,34.61,34.55,34.59,56853.0,34.61,34.61,34.55,34.59,56853.0
2016-05-05 10:25:00,34.58,34.6,34.51,34.53,70677.0,34.58,34.6,34.51,34.53,70677.0
2016-05-05 10:30:00,34.52,34.58,34.51,34.55,31503.0,34.52,34.58,34.51,34.55,31503.0
2016-05-05 10:35:00,34.57,34.6,34.56,34.59,53580.0,34.57,34.6,34.56,34.59,53580.0
2016-05-05 10:40:00,34.59,34.6,34.49,34.6,78780.0,34.59,34.6,34.49,34.6,78780.0
2016-05-05 10:45:00,34.6,34.61,34.56,34.6,41757.0,34.6,34.61,34.56,34.6,41757.0
2016-05-05 10:50:00,34.6,34.62,34.58,34.61,34350.0,34.6,34.62,34.58,34.61,34350.0
2016-05-05 10:55:00,34.62,34.65,34.6,34.62,21732.0,34.62,34.65,34.6,34.62,21732.0
2016-05-05 11:00:00,34.62,34.62,34.56,34.58,33477.0,34.62,34.62,34.56,34.58,33477.0
2016-05-05 11:05:00,34.59,34.66,34.59,34.63,70770.0,34.59,34.66,34.59,34.63,70770.0
2016-05-05 11:10:00,34.65,34.65,34.57,34.59,33534.0,34.65,34.65,34.57,34.59,33534.0
2016-05-05 11:15:00,34.58,34.65,34.55,34.65,116712.0,34.58,34.65,34.55,34.65,116712.0
2016-05-05 11:20:00,34.65,34.66,34.55,34.55,38271.0,34.65,34.66,34.55,34.55,38271.0
2016-05-05 11:25:00,34.54,34.6,34.52,34.57,29532.0,34.54,34.6,34.52,34.57,29532.0
2016-05-05 11:30:00,34.59,34.63,34.58,34.59,28350.0,34.59,34.63,34.58,34.59,28350.0
2016-05-05 11:35:00,34.61,34.69,34.59,34.67,55380.0,34.61,34.69,34.59,34.67,55380.0
2016-05-05 11:40:00,34.68,34.7,34.66,34.69,76593.0,34.68,34.7,34.66,34.69,76593.0
2016-05-05 11:45:00,34.69,34.74,34.67,34.69,60942.0,34.69,34.74,34.67,34.69,60942.0
2016-05-05 11:50:00,34.69,34.73,34.66,34.66,131211.0,34.69,34.73,34.66,34.66,131211.0
2016-05-05 11:55:00,34.67,34.77,34.65,34.76,105036.0,34.67,34.77,34.65,34.76,105036.0
2016-05-05 12:00:00,34.77,34.78,34.74,34.77,35397.0,34.77,34.78,34.74,34.77,35397.0
2016-05-05 12:05:00,34.75,34.83,34.75,34.79,27300.0,34.75,34.83,34.75,34.79,27300.0
2016-05-05 12:10:00,34.79,34.86,34.79,34.85,29136.0,34.79,34.86,34.79,34.85,29136.0
2016-05-05 12:15:00,34.84,34.86,34.78,34.79,49956.0,34.84,34.86,34.78,34.79,49956.0
2016-05-05 12:20:00,34.79,34.82,34.76,34.82,20700.0,34.79,34.82,34.76,34.82,20700.0
2016-05-05 12:25:00,34.8,34.84,34.8,34.8,27876.0,34.8,34.84,34.8,34.8,27876.0
2016-05-05 12:30:00,34.81,34.81,34.78,34.79,31710.0,34.81,34.81,34.78,34.79,31710.0
2016-05-05 12:35:00,34.8,34.82,34.79,34.79,35040.0,34.8,34.82,34.79,34.79,35040.0
2016-05-05 12:40:00,34.8,34.82,34.79,34.79,25407.0,34.8,34.82,34.79,34.79,25407.0
2016-05-05 12:45:00,34.79,34.79,34.74,34.75,32484.0,34.79,34.79,34.74,34.75,32484.0
2016-05-05 12:50:00,34.75,34.78,34.75,34.75,42219.0,34.75,34.78,34.75,34.75,42219.0
2016-05-05 12:55:00,34.76,34.79,34.75,34.78,151365.0,34.76,34.79,34.75,34.78,151365.0
2016-05-05 13:00:00,34.8,34.81,34.77,34.8,16665.0,34.8,34.81,34.77,34.8,16665.0
2016-05-05 13:05:00,34.81,34.89,34.79,34.87,40134.0,34.81,34.89,34.79,34.87,40134.0
2016-05-05 13:10:00,34.86,34.88,34.83,34.83,33690.0,34.86,34.88,34.83,34.83,33690.0
2016-05-05 13:15:00,34.84,34.84,34.79,34.8,45489.0,34.84,34.84,34.79,34.8,45489.0
2016-05-05 13:20:00,34.81,34.81,34.74,34.74,39495.0,34.81,34.81,34.74,34.74,39495.0
2016-05-05 13:25:00,34.74,34.75,34.7,34.73,36525.0,34.74,34.75,34.7,34.73,36525.0
2016-05-05 13:30:00,34.72,34.79,34.72,34.75,32658.0,34.72,34.79,34.72,34.75,32658.0
2016-05-05 13:35:00,34.75,34.76,34.74,34.75,43368.0,34.75,34.76,34.74,34.75,43368.0
2016-05-05 13:40:00,34.75,34.78,34.74,34.75,64041.0,34.75,34.78,34.74,34.75,64041.0
2016-05-05 13:45:00,34.75,34.79,34.75,34.75,28149.0,34.75,34.79,34.75,34.75,28149.0
2016-05-05 13:50:00,34.76,34.79,34.75,34.75,29730.0,34.76,34.79,34.75,34.75,29730.0
2016-05-05 13:55:00,34.75,34.79,34.74,34.78,25608.0,34.75,34.79,34.74,34.78,25608.0
2016-05-05 14:00:00,34.78,34.79,34.76,34.79,49098.0,34.78,34.79,34.76,34.79,49098.0
2016-05-05 14:05:00,34.79,34.81,34.77,34.8,41226.0,34.79,34.81,34.77,34.8,41226.0
2016-05-05 14:10:00,34.8,34.83,34.79,34.82,33900.0,34.8,34.83,34.79,34.82,33900.0
2016-05-05 14:15:00,34.83,34.84,34.79,34.79,31800.0,34.83,34.84,34.79,34.79,31800.0
2016-05-05 14:20:00,34.8,34.84,34.76,34.81,69861.0,34.8,34.84,34.76,34.81,69861.0
2016-05-05 14:25:00,34.82,34.82,34.78,34.79,32700.0,34.82,34.82,34.78,34.79,32700.0
2016-05-05 14:30:00,34.8,34.84,34.79,34.84,41184.0,34.8,34.84,34.79,34.84,41184.0
2016-05-05 14:35:00,34.83,34.86,34.81,34.81,18159.0,34.83,34.86,34.81,34.81,18159.0
2016-05-05 14:40:00,34.81,34.89,34.8,34.88,48855.0,34.81,34.89,34.8,34.88,48855.0
2016-05-05 14:45:00,34.88,34.89,34.86,34.87,43428.0,34.88,34.89,34.86,34.87,43428.0
2016-05-05 14:50:00,34.87,34.89,34.85,34.86,27276.0,34.87,34.89,34.85,34.86,27276.0
2016-05-05 14:55:00,34.86,34.87,34.83,34.83,37263.0,34.86,34.87,34.83,34.83,37263.0
2016-05-05 15:00:00,34.83,34.84,34.78,34.79,53580.0,34.83,34.84,34.78,34.79,53580.0
2016-05-05 15:05:00,34.79,34.81,34.77,34.8,45783.0,34.79,34.81,34.77,34.8,45783.0
2016-05-05 15:10:00,34.8,34.82,34.78,34.8,100443.0,34.8,34.82,34.78,34.8,100443.0
2016-05-05 15:15:00,34.8,34.8,34.76,34.78,53412.0,34.8,34.8,34.76,34.78,53412.0
2016-05-05 15:20:00,34.8,34.82,34.77,34.81,67395.0,34.8,34.82,34.77,34.81,67395.0
2016-05-05 15:25:00,34.81,34.83,34.78,34.79,55377.0,34.81,34.83,34.78,34.79,55377.0
2016-05-05 15:30:00,34.79,34.81,34.78,34.8,46776.0,34.79,34.81,34.78,34.8,46776.0
2016-05-05 15:35:00,34.8,34.81,34.78,34.79,43056.0,34.8,34.81,34.78,34.79,43056.0
2016-05-05 15:40:00,34.79,34.81,34.76,34.77,125136.0,34.79,34.81,34.76,34.77,125136.0
2016-05-05 15:45:00,34.77,34.78,34.73,34.73,116604.0,34.77,34.78,34.73,34.73,116604.0
2016-05-05 15:50:00,34.73,34.75,34.7,34.73,144552.0,34.73,34.75,34.7,34.73,144552.0
2016-05-05 15:55:00,34.72,34.81,34.71,34.79,213018.0,34.72,34.81,34.71,34.79,213018.0
2016-05-06 09:30:00,34.71,34.91,34.69,34.85,71766.0,34.71,34.91,34.69,34.85,71766.0
2016-05-06 09:35:00,34.88,34.96,34.84,34.96,21000.0,34.88,34.96,34.84,34.96,21000.0
2016-05-06 09:40:00,35.0,35.04,34.96,34.96,18171.0,35.0,35.04,34.96,34.96,18171.0
2016-05-06 09:45:00,34.97,34.98,34.83,34.91,30054.0,34.97,34.98,34.83,34.91,30054.0
2016-05-06 09:50:00,34.89,34.93,34.8,34.8,24375.0,34.89,34.93,34.8,34.8,24375.0
2016-05-06 09:55:00,34.78,34.86,34.71,34.75,21018.0,34.78,34.86,34.71,34.75,21018.0
2016-05-06 10:00:00,34.77,34.86,34.75,34.85,19530.0,34.77,34.86,34.75,34.85,19530.0
2016-05-06 10:05:00,34.85,34.96,34.82,34.96,31179.0,34.85,34.96,34.82,34.96,31179.0
2016-05-06 10:10:00,34.96,35.02,34.92,34.94,135111.0,34.96,35.02,34.92,34.94,135111.0
2016-05-06 10:15:00,34.92,34.99,34.9,34.92,71382.0,34.92,34.99,34.9,34.92,71382.0
2016-05-06 10:20:00,34.92,34.96,34.89,34.9,33642.0,34.92,34.96,34.89,34.9,33642.0
2016-05-06 10:25:00,34.89,34.98,34.89,34.92,18600.0,34.89,34.98,34.89,34.92,18600.0
2016-05-06 10:30:00,34.92,34.93,34.85,34.9,50163.0,34.92,34.93,34.85,34.9,50163.0
2016-05-06 10:35:00,34.87,34.88,34.72,34.76,13257.0,34.87,34.88,34.72,34.76,13257.0
2016-05-06 10:40:00,34.75,34.77,34.7,34.71,21921.0,34.75,34.77,34.7,34.71,21921.0
2016-05-06 10:45:00,34.7,34.71,34.66,34.66,26478.0,34.7,34.71,34.66,34.66,26478.0
2016-05-06 10:50:00,34.65,34.7,34.65,34.67,22266.0,34.65,34.7,34.65,34.67,22266.0
2016-05-06 10:55:00,34.68,34.73,34.67,34.69,378612.0,34.68,34.73,34.67,34.69,378612.0
2016-05-06 11:00:00,34.72,34.75,34.71,34.73,21372.0,34.72,34.75,34.71,34.73,21372.0
2016-05-06 11:05:00,34.71,34.72,34.66,34.67,19230.0,34.71,34.72,34.66,34.67,19230.0
2016-05-06 11:10:00,34.67,34.72,34.66,34.7,30615.0,34.67,34.72,34.66,34.7,30615.0
2016-05-06 11:15:00,34.69,34.78,34.69,34.77,14622.0,34.69,34.78,34.69,34.77,14622.0
2016-05-06 11:20:00,34.77,34.88,34.75,34.88,29760.0,34.77,34.88,34.75,34.88,29760.0
2016-05-06 11:25:00,34.88,34.9,34.82,34.83,24348.0,34.88,34.9,34.82,34.83,24348.0
2016-05-06 11:30:00,34.82,34.89,34.81,34.86,27366.0,34.82,34.89,34.81,34.86,27366.0
2016-05-06 11:35:00,34.86,34.87,34.84,34.86,36792.0,34.86,34.87,34.84,34.86,36792.0
2016-05-06 11:40:00,34.86,34.94,34.83,34.94,37359.0,34.86,34.94,34.83,34.94,37359.0
2016-05-06 11:45:00,34.93,34.97,34.92,34.96,51960.0,34.93,34.97,34.92,34.96,51960.0
2016-05-06 11:50:00,34.95,34.97,34.92,34.93,23559.0,34.95,34.97,34.92,34.93,23559.0
2016-05-06 11:55:00,34.93,34.96,34.88,34.89,112785.0,34.93,34.96,34.88,34.89,112785.0
2016-05-06 12:00:00,34.91,34.92,34.86,34.87,20931.0,34.91,34.92,34.86,34.87,20931.0
2016-05-06 12:05:00,34.85,34.87,34.83,34.85,19554.0,34.85,34.87,34.83,34.85,19554.0
2016-05-06 12:10:00,34.86,34.93,34.86,34.93,38550.0,34.86,34.93,34.86,34.93,38550.0
2016-05-06 12:15:00,34.92,34.93,34.89,34.93,16431.0,34.92,34.93,34.89,34.93,16431.0
2016-05-06 12:20:00,34.91,34.93,34.89,34.91,20736.0,34.91,34.93,34.89,34.91,20736.0
2016-05-06 12:25:00,34.92,34.94,34.92,34.93,9705.0,34.92,34.94,34.92,34.93,9705.0
2016-05-06 12:30:00,34.93,34.95,34.92,34.95,13317.0,34.93,34.95,34.92,34.95,13317.0
2016-05-06 12:35:00,34.95,34.99,34.93,34.96,52563.0,34.95,34.99,34.93,34.96,52563.0
2016-05-06 12:40:00,34.97,35.0,34.97,35.0,15429.0,34.97,35.0,34.97,35.0,15429.0
2016-05-06 12:45:00,35.0,35.01,34.97,35.01,15540.0,35.0,35.01,34.97,35.01,15540.0
2016-05-06 12:50:00,35.0,35.0,34.98,34.99,6885.0,35.0,35.0,34.98,34.99,6885.0
2016-05-06 12:55:00,34.98,35.06,34.98,35.06,27126.0,34.98,35.06,34.98,35.06,27126.0
2016-05-06 13:00:00,35.06,35.07,35.03,35.06,30801.0,35.06,35.07,35.03,35.06,30801.0
2016-05-06 13:05:00,35.07,35.13,35.07,35.12,55794.0,35.07,35.13,35.07,35.12,55794.0
2016-05-06 13:10:00,35.12,35.13,35.11,35.12,9750.0,35.12,35.13,35.11,35.12,9750.0
2016-05-06 13:15:00,35.11,35.17,35.11,35.14,11736.0,35.11,35.17,35.11,35.14,11736.0
2016-05-06 13:20:00,35.13,35.17,35.12,35.17,76425.0,35.13,35.17,35.12,35.17,76425.0
2016-05-06 13:25:00,35.17,35.24,35.17,35.21,30150.0,35.17,35.24,35.17,35.21,30150.0
2016-05-06 13:30:00,35.21,35.21,35.17,35.18,20394.0,35.21,35.21,35.17,35.18,20394.0
2016-05-06 13:35:00,35.19,35.21,35.17,35.2,18003.0,35.19,35.21,35.17,35.2,18003.0
2016-05-06 13:40:00,35.19,35.21,35.17,35.19,18900.0,35.19,35.21,35.17,35.19,18900.0
2016-05-06 13:45:00,35.18,35.23,35.18,35.19,21249.0,35.18,35.23,35.18,35.19,21249.0
2016-05-06 13:50:00,35.18,35.19,35.15,35.17,12063.0,35.18,35.19,35.15,35.17,12063.0
2016-05-06 13:55:00,35.17,35.22,35.13,35.22,15996.0,35.17,35.22,35.13,35.22,15996.0
2016-05-06 14:00:00,35.23,35.26,35.19,35.26,38622.0,35.23,35.26,35.19,35.26,38622.0
2016-05-06 14:05:00,35.26,35.33,35.25,35.33,40578.0,35.26,35.33,35.25,35.33,40578.0
2016-05-06 14:10:00,35.33,35.35,35.3,35.32,38631.0,35.33,35.35,35.3,35.32,38631.0
2016-05-06 14:15:00,35.33,35.35,35.33,35.35,28641.0,35.33,35.35,35.33,35.35,28641.0
2016-05-06 14:20:00,35.33,35.36,35.3,35.3,38049.0,35.33,35.36,35.3,35.3,38049.0
2016-05-06 14:25:00,35.3,35.31,35.29,35.29,44409.0,35.3,35.31,35.29,35.29,44409.0
2016-05-06 14:30:00,35.3,35.37,35.29,35.34,165897.0,35.3,35.37,35.29,35.34,165897.0
2016-05-06 14:35:00,35.35,35.35,35.27,35.29,37725.0,35.35,35.35,35.27,35.29,37725.0
2016-05-06 14:40:00,35.28,35.32,35.27,35.32,31593.0,35.28,35.32,35.27,35.32,31593.0
2016-05-06 14:45:00,35.31,35.34,35.31,35.31,15006.0,35.31,35.34,35.31,35.31,15006.0
2016-05-06 14:50:00,35.3,35.38,35.3,35.37,26313.0,35.3,35.38,35.3,35.37,26313.0
2016-05-06 14:55:00,35.37,35.37,35.31,35.31,46296.0,35.37,35.37,35.31,35.31,46296.0
2016-05-06 15:00:00,35.31,35.32,35.27,35.29,184029.0,35.31,35.32,35.27,35.29,184029.0
2016-05-06 15:05:00,35.28,35.29,35.26,35.26,17670.0,35.28,35.29,35.26,35.26,17670.0
2016-05-06 15:10:00,35.26,35.28,35.2,35.2,13461.0,35.26,35.28,35.2,35.2,13461.0
2016-05-06 15:15:00,35.2,35.24,35.2,35.23,21012.0,35.2,35.24,35.2,35.23,21012.0
2016-05-06 15:20:00,35.22,35.29,35.22,35.29,25239.0,35.22,35.29,35.22,35.29,25239.0
2016-05-06 15:25:00,35.28,35.31,35.26,35.27,12858.0,35.28,35.31,35.26,35.27,12858.0
2016-05-06 15:30:00,35.26,35.28,35.21,35.23,41265.0,35.26,35.28,35.21,35.23,41265.0
2016-05-06 15:35:00,35.23,35.25,35.22,35.22,50697.0,35.23,35.25,35.22,35.22,50697.0
2016-05-06 15:40:00,35.21,35.22,35.16,35.16,52479.0,35.21,35.22,35.16,35.16,52479.0
2016-05-06 15:45:00,35.17,35.19,35.15,35.16,111984.0,35.17,35.19,35.15,35.16,111984.0
2016-05-06 15:50:00,35.17,35.2,35.16,35.16,85701.0,35.17,35.2,35.16,35.16,85701.0
2016-05-06 15:55:00,35.17,35.25,35.16,35.25,213600.0,35.17,35.25,35.16,35.25,213600.0
2016-05-09 09:30:00,35.25,35.42,35.15,35.2,105717.0,35.25,35.42,35.15,35.2,105717.0
2016-05-09 09:35:00,35.22,35.44,35.22,35.36,44070.0,35.22,35.44,35.22,35.36,44070.0
2016-05-09 09:40:00,35.36,35.5,35.34,35.48,68175.0,35.36,35.5,35.34,35.48,68175.0
2016-05-09 09:45:00,35.46,35.59,35.41,35.41,35067.0,35.46,35.59,35.41,35.41,35067.0
2016-05-09 09:50:00,35.36,35.52,35.31,35.46,34191.0,35.36,35.52,35.31,35.46,34191.0
2016-05-09 09:55:00,35.44,35.51,35.35,35.51,17505.0,35.44,35.51,35.35,35.51,17505.0
2016-05-09 10:00:00,35.48,35.53,35.36,35.38,14736.0,35.48,35.53,35.36,35.38,14736.0
2016-05-09 10:05:00,35.4,35.4,35.36,35.37,14445.0,35.4,35.4,35.36,35.37,14445.0
2016-05-09 10:10:00,35.37,35.46,35.37,35.38,26583.0,35.37,35.46,35.37,35.38,26583.0
2016-05-09 10:15:00,35.38,35.49,35.38,35.48,17961.0,35.38,35.49,35.38,35.48,17961.0
2016-05-09 10:20:00,35.48,35.49,35.39,35.43,58359.0,35.48,35.49,35.39,35.43,58359.0
2016-05-09 10:25:00,35.43,35.43,35.39,35.4,29562.0,35.43,35.43,35.39,35.4,29562.0
2016-05-09 10:30:00,35.43,35.43,35.38,35.41,12738.0,35.43,35.43,35.38,35.41,12738.0
2016-05-09 10:35:00,35.42,35.42,35.36,35.42,15492.0,35.42,35.42,35.36,35.42,15492.0
2016-05-09 10:40:00,35.43,35.47,35.42,35.44,7629.0,35.43,35.47,35.42,35.44,7629.0
2016-05-09 10:45:00,35.43,35.49,35.43,35.47,14796.0,35.43,35.49,35.43,35.47,14796.0
2016-05-09 10:50:00,35.49,35.52,35.45,35.5,22278.0,35.49,35.52,35.45,35.5,22278.0
2016-05-09 10:55:00,35.5,35.54,35.47,35.53,13161.0,35.5,35.54,35.47,35.53,13161.0
2016-05-09 11:00:00,35.53,35.59,35.53,35.58,17532.0,35.53,35.59,35.53,35.58,17532.0
2016-05-09 11:05:00,35.59,35.61,35.54,35.56,27339.0,35.59,35.61,35.54,35.56,27339.0
2016-05-09 11:10:00,35.56,35.56,35.49,35.5,16320.0,35.56,35.56,35.49,35.5,16320.0
2016-05-09 11:15:00,35.47,35.49,35.45,35.47,17598.0,35.47,35.49,35.45,35.47,17598.0
2016-05-09 11:20:00,35.47,35.48,35.44,35.47,7977.0,35.47,35.48,35.44,35.47,7977.0
2016-05-09 11:25:00,35.46,35.49,35.44,35.47,18693.0,35.46,35.49,35.44,35.47,18693.0
2016-05-09 11:30:00,35.46,35.47,35.41,35.41,8514.0,35.46,35.47,35.41,35.41,8514.0
2016-05-09 11:35:00,35.42,35.48,35.42,35.48,11403.0,35.42,35.48,35.42,35.48,11403.0
2016-05-09 11:40:00,35.45,35.48,35.44,35.48,6420.0,35.45,35.48,35.44,35.48,6420.0
2016-05-09 11:45:00,35.5,35.57,35.48,35.54,56493.0,35.5,35.57,35.48,35.54,56493.0
2016-05-09 11:50:00,35.52,35.57,35.51,35.54,42504.0,35.52,35.57,35.51,35.54,42504.0
2016-05-09 11:55:00,35.55,35.56,35.49,35.49,18933.0,35.55,35.56,35.49,35.49,18933.0
2016-05-09 12:00:00,35.48,35.53,35.48,35.5,10605.0,35.48,35.53,35.48,35.5,10605.0
2016-05-09 12:05:00,35.5,35.52,35.5,35.5,19659.0,35.5,35.52,35.5,35.5,19659.0
2016-05-09 12:10:00,35.52,35.58,35.52,35.55,29505.0,35.52,35.58,35.52,35.55,29505.0
2016-05-09 12:15:00,35.55,35.55,35.5,35.5,9558.0,35.55,35.55,35.5,35.5,9558.0
2016-05-09 12:20:00,35.52,35.57,35.52,35.56,11265.0,35.52,35.57,35.52,35.56,11265.0
2016-05-09 12:25:00,35.56,35.58,35.51,35.51,13737.0,35.56,35.58,35.51,35.51,13737.0
2016-05-09 12:30:00,35.52,35.57,35.5,35.57,28473.0,35.52,35.57,35.5,35.57,28473.0
2016-05-09 12:35:00,35.57,35.57,35.52,35.55,22425.0,35.57,35.57,35.52,35.55,22425.0
2016-05-09 12:40:00,35.56,35.58,35.52,35.53,19464.0,35.56,35.58,35.52,35.53,19464.0
2016-05-09 12:45:00,35.54,35.57,35.52,35.55,13074.0,35.54,35.57,35.52,35.55,13074.0
2016-05-09 12:50:00,35.53,35.53,35.49,35.51,16926.0,35.53,35.53,35.49,35.51,16926.0
2016-05-09 12:55:00,35.5,35.5,35.47,35.47,9702.0,35.5,35.5,35.47,35.47,9702.0
2016-05-09 13:00:00,35.46,35.5,35.45,35.49,12987.0,35.46,35.5,35.45,35.49,12987.0
2016-05-09 13:05:00,35.49,35.57,35.48,35.56,47604.0,35.49,35.57,35.48,35.56,47604.0
2016-05-09 13:10:00,35.57,35.59,35.55,35.58,19584.0,35.57,35.59,35.55,35.58,19584.0
2016-05-09 13:15:00,35.57,35.6,35.55,35.59,27492.0,35.57,35.6,35.55,35.59,27492.0
2016-05-09 13:20:00,35.59,35.6,35.57,35.6,4449.0,35.59,35.6,35.57,35.6,4449.0
2016-05-09 13:25:00,35.58,35.6,35.56,35.6,15729.0,35.58,35.6,35.56,35.6,15729.0
2016-05-09 13:30:00,35.6,35.61,35.59,35.61,9063.0,35.6,35.61,35.59,35.61,9063.0
2016-05-09 13:35:00,35.6,35.62,35.59,35.59,14643.0,35.6,35.62,35.59,35.59,14643.0
2016-05-09 13:40:00,35.59,35.64,35.59,35.62,23136.0,35.59,35.64,35.59,35.62,23136.0
2016-05-09 13:45:00,35.62,35.64,35.6,35.6,11205.0,35.62,35.64,35.6,35.6,11205.0
2016-05-09 13:50:00,35.62,35.65,35.58,35.58,7908.0,35.62,35.65,35.58,35.58,7908.0
2016-05-09 13:55:00,35.59,35.59,35.51,35.52,24003.0,35.59,35.59,35.51,35.52,24003.0
2016-05-09 14:00:00,35.52,35.54,35.49,35.52,12450.0,35.52,35.54,35.49,35.52,12450.0
2016-05-09 14:05:00,35.5,35.55,35.48,35.55,17280.0,35.5,35.55,35.48,35.55,17280.0
2016-05-09 14:10:00,35.54,35.55,35.52,35.53,13383.0,35.54,35.55,35.52,35.53,13383.0
2016-05-09 14:15:00,35.55,35.57,35.52,35.57,16341.0,35.55,35.57,35.52,35.57,16341.0
2016-05-09 14:20:00,35.57,35.59,35.54,35.57,23187.0,35.57,35.59,35.54,35.57,23187.0
2016-05-09 14:25:00,35.57,35.62,35.57,35.58,18165.0,35.57,35.62,35.57,35.58,18165.0
2016-05-09 14:30:00,35.59,35.59,35.57,35.59,28524.0,35.59,35.59,35.57,35.59,28524.0
2016-05-09 14:35:00,35.59,35.62,35.59,35.62,26346.0,35.59,35.62,35.59,35.62,26346.0
2016-05-09 14:40:00,35.61,35.65,35.6,35.63,17469.0,35.61,35.65,35.6,35.63,17469.0
2016-05-09 14:45:00,35.62,35.63,35.61,35.62,14112.0,35.62,35.63,35.61,35.62,14112.0
2016-05-09 14:50:00,35.63,35.66,35.61,35.63,14232.0,35.63,35.66,35.61,35.63,14232.0
2016-05-09 14:55:00,35.63,35.65,35.61,35.65,18984.0,35.63,35.65,35.61,35.65,18984.0
2016-05-09 15:00:00,35.65,35.65,35.61,35.62,23817.0,35.65,35.65,35.61,35.62,23817.0
2016-05-09 15:05:00,35.62,35.62,35.57,35.57,40971.0,35.62,35.62,35.57,35.57,40971.0
2016-05-09 15:10:00,35.56,35.57,35.51,35.53,56685.0,35.56,35.57,35.51,35.53,56685.0
2016-05-09 15:15:00,35.53,35.55,35.53,35.53,36891.0,35.53,35.55,35.53,35.53,36891.0
2016-05-09 15:20:00,35.54,35.58,35.53,35.56,34212.0,35.54,35.58,35.53,35.56,34212.0
2016-05-09 15:25:00,35.57,35.58,35.55,35.56,28773.0,35.57,35.58,35.55,35.56,28773.0
2016-05-09 15:30:00,35.56,35.57,35.51,35.52,34746.0,35.56,35.57,35.51,35.52,34746.0
2016-05-09 15:35:00,35.52,35.52,35.48,35.48,33702.0,35.52,35.52,35.48,35.48,33702.0
2016-05-09 15:40:00,35.47,35.52,35.46,35.48,47850.0,35.47,35.52,35.46,35.48,47850.0
2016-05-09 15:45:00,35.48,35.49,35.45,35.46,51180.0,35.48,35.49,35.45,35.46,51180.0
2016-05-09 15:50:00,35.45,35.48,35.43,35.43,62808.0,35.45,35.48,35.43,35.43,62808.0
2016-05-09 15:55:00,35.43,35.47,35.43,35.46,97377.0,35.43,35.47,35.43,35.46,97377.0
2016-05-10 09:30:00,35.57,35.74,35.57,35.61,71685.0,35.57,35.74,35.57,35.61,71685.0
2016-05-10 09:35:00,35.6,35.71,35.58,35.59,70848.0,35.6,35.71,35.58,35.59,70848.0
2016-05-10 09:40:00,35.6,35.61,35.44,35.56,36558.0,35.6,35.61,35.44,35.56,36558.0
2016-05-10 09:45:00,35.56,35.61,35.4,35.42,75741.0,35.56,35.61,35.4,35.42,75741.0
2016-05-10 09:50:00,35.42,35.49,35.35,35.35,14643.0,35.42,35.49,35.35,35.35,14643.0
2016-05-10 09:55:00,35.33,35.4,35.22,35.22,29799.0,35.33,35.4,35.22,35.22,29799.0
2016-05-10 10:00:00,35.26,35.39,35.25,35.37,14037.0,35.26,35.39,35.25,35.37,14037.0
2016-05-10 10:05:00,35.37,35.37,35.3,35.32,17967.0,35.37,35.37,35.3,35.32,17967.0
2016-05-10 10:10:00,35.3,35.43,35.29,35.42,52971.0,35.3,35.43,35.29,35.42,52971.0
2016-05-10 10:15:00,35.42,35.42,35.36,35.37,34488.0,35.42,35.42,35.36,35.37,34488.0
2016-05-10 10:20:00,35.36,35.38,35.32,35.34,15471.0,35.36,35.38,35.32,35.34,15471.0
2016-05-10 10:25:00,35.35,35.44,35.35,35.42,16215.0,35.35,35.44,35.35,35.42,16215.0
2016-05-10 10:30:00,35.42,35.45,35.38,35.4,22437.0,35.42,35.45,35.38,35.4,22437.0
2016-05-10 10:35:00,35.41,35.44,35.4,35.42,14175.0,35.41,35.44,35.4,35.42,14175.0
2016-05-10 10:40:00,35.42,35.5,35.4,35.5,33927.0,35.42,35.5,35.4,35.5,33927.0
2016-05-10 10:45:00,35.48,35.48,35.43,35.48,13398.0,35.48,35.48,35.43,35.48,13398.0
2016-05-10 10:50:00,35.48,35.48,35.36,35.38,11352.0,35.48,35.48,35.36,35.38,11352.0
2016-05-10 10:55:00,35.37,35.39,35.32,35.38,25479.0,35.37,35.39,35.32,35.38,25479.0
2016-05-10 11:00:00,35.38,35.43,35.37,35.42,23646.0,35.38,35.43,35.37,35.42,23646.0
2016-05-10 11:05:00,35.42,35.43,35.38,35.42,48882.0,35.42,35.43,35.38,35.42,48882.0
2016-05-10 11:10:00,35.41,35.43,35.38,35.38,9309.0,35.41,35.43,35.38,35.38,9309.0
2016-05-10 11:15:00,35.39,35.39,35.36,35.39,21579.0,35.39,35.39,35.36,35.39,21579.0
2016-05-10 11:20:00,35.4,35.47,35.4,35.43,18060.0,35.4,35.47,35.4,35.43,18060.0
2016-05-10 11:25:00,35.43,35.48,35.42,35.44,34773.0,35.43,35.48,35.42,35.44,34773.0
2016-05-10 11:30:00,35.44,35.47,35.43,35.47,14355.0,35.44,35.47,35.43,35.47,14355.0
2016-05-10 11:35:00,35.47,35.49,35.44,35.44,11457.0,35.47,35.49,35.44,35.44,11457.0
2016-05-10 11:40:00,35.44,35.44,35.38,35.41,23814.0,35.44,35.44,35.38,35.41,23814.0
2016-05-10 11:45:00,35.4,35.44,35.39,35.44,8505.0,35.4,35.44,35.39,35.44,8505.0
2016-05-10 11:50:00,35.43,35.49,35.42,35.46,18975.0,35.43,35.49,35.42,35.46,18975.0
2016-05-10 11:55:00,35.46,35.47,35.44,35.47,16644.0,35.46,35.47,35.44,35.47,16644.0
2016-05-10 12:00:00,35.47,35.48,35.43,35.44,19008.0,35.47,35.48,35.43,35.44,19008.0
2016-05-10 12:05:00,35.43,35.47,35.43,35.44,20184.0,35.43,35.47,35.43,35.44,20184.0
2016-05-10 12:10:00,35.45,35.47,35.43,35.44,12480.0,35.45,35.47,35.43,35.44,12480.0
2016-05-10 12:15:00,35.43,35.45,35.42,35.42,43128.0,35.43,35.45,35.42,35.42,43128.0
2016-05-10 12:20:00,35.41,35.46,35.4,35.44,17640.0,35.41,35.46,35.4,35.44,17640.0
2016-05-10 12:25:00,35.44,35.44,35.41,35.44,25155.0,35.44,35.44,35.41,35.44,25155.0
2016-05-10 12:30:00,35.44,35.46,35.44,35.44,6810.0,35.44,35.46,35.44,35.44,6810.0
2016-05-10 12:35:00,35.45,35.49,35.43,35.44,14325.0,35.45,35.49,35.43,35.44,14325.0
2016-05-10 12:40:00,35.45,35.45,35.43,35.44,16200.0,35.45,35.45,35.43,35.44,16200.0
2016-05-10 12:45:00,35.43,35.48,35.43,35.48,10260.0,35.43,35.48,35.43,35.48,10260.0
2016-05-10 12:50:00,35.45,35.49,35.45,35.47,14190.0,35.45,35.49,35.45,35.47,14190.0
2016-05-10 12:55:00,35.47,35.47,35.43,35.46,17502.0,35.47,35.47,35.43,35.46,17502.0
2016-05-10 13:00:00,35.45,35.46,35.45,35.45,6456.0,35.45,35.46,35.45,35.45,6456.0
2016-05-10 13:05:00,35.45,35.45,35.4,35.41,8283.0,35.45,35.45,35.4,35.41,8283.0
2016-05-10 13:10:00,35.4,35.44,35.39,35.43,17679.0,35.4,35.44,35.39,35.43,17679.0
2016-05-10 13:15:00,35.44,35.45,35.43,35.44,8694.0,35.44,35.45,35.43,35.44,8694.0
2016-05-10 13:20:00,35.45,35.46,35.42,35.42,13506.0,35.45,35.46,35.42,35.42,13506.0
2016-05-10 13:25:00,35.43,35.46,35.41,35.46,11322.0,35.43,35.46,35.41,35.46,11322.0
2016-05-10 13:30:00,35.45,35.45,35.42,35.43,16239.0,35.45,35.45,35.42,35.43,16239.0
2016-05-10 13:35:00,35.44,35.44,35.4,35.42,21228.0,35.44,35.44,35.4,35.42,21228.0
2016-05-10 13:40:00,35.42,35.45,35.42,35.45,12687.0,35.42,35.45,35.42,35.45,12687.0
2016-05-10 13:45:00,35.45,35.47,35.45,35.47,17820.0,35.45,35.47,35.45,35.47,17820.0
2016-05-10 13:50:00,35.47,35.48,35.46,35.47,8826.0,35.47,35.48,35.46,35.47,8826.0
2016-05-10 13:55:00,35.47,35.47,35.44,35.45,11856.0,35.47,35.47,35.44,35.45,11856.0
2016-05-10 14:00:00,35.46,35.46,35.42,35.43,13920.0,35.46,35.46,35.42,35.43,13920.0
2016-05-10 14:05:00,35.42,35.44,35.41,35.44,18936.0,35.42,35.44,35.41,35.44,18936.0
2016-05-10 14:10:00,35.43,35.45,35.43,35.44,4374.0,35.43,35.45,35.43,35.44,4374.0
2016-05-10 14:15:00,35.44,35.47,35.43,35.47,16245.0,35.44,35.47,35.43,35.47,16245.0
2016-05-10 14:20:00,35.47,35.48,35.46,35.46,8964.0,35.47,35.48,35.46,35.46,8964.0
2016-05-10 14:25:00,35.46,35.47,35.45,35.46,20796.0,35.46,35.47,35.45,35.46,20796.0
2016-05-10 14:30:00,35.46,35.48,35.45,35.47,22047.0,35.46,35.48,35.45,35.47,22047.0
2016-05-10 14:35:00,35.47,35.47,35.45,35.45,29982.0,35.47,35.47,35.45,35.45,29982.0
2016-05-10 14:40:00,35.46,35.46,35.39,35.4,42522.0,35.46,35.46,35.39,35.4,42522.0
2016-05-10 14:45:00,35.4,35.42,35.38,35.39,22275.0,35.4,35.42,35.38,35.39,22275.0
2016-05-10 14:50:00,35.38,35.42,35.38,35.42,20790.0,35.38,35.42,35.38,35.42,20790.0
2016-05-10 14:55:00,35.41,35.44,35.41,35.42,17877.0,35.41,35.44,35.41,35.42,17877.0
2016-05-10 15:00:00,35.43,35.46,35.41,35.46,31803.0,35.43,35.46,35.41,35.46,31803.0
2016-05-10 15:05:00,35.45,35.48,35.44,35.46,25818.0,35.45,35.48,35.44,35.46,25818.0
2016-05-10 15:10:00,35.46,35.46,35.42,35.43,25470.0,35.46,35.46,35.42,35.43,25470.0
2016-05-10 15:15:00,35.42,35.44,35.41,35.42,34455.0,35.42,35.44,35.41,35.42,34455.0
2016-05-10 15:20:00,35.41,35.46,35.41,35.46,28725.0,35.41,35.46,35.41,35.46,28725.0
2016-05-10 15:25:00,35.45,35.45,35.41,35.43,39651.0,35.45,35.45,35.41,35.43,39651.0
2016-05-10 15:30:00,35.44,35.46,35.44,35.46,20214.0,35.44,35.46,35.44,35.46,20214.0
2016-05-10 15:35:00,35.45,35.46,35.44,35.45,19206.0,35.45,35.46,35.44,35.45,19206.0
2016-05-10 15:40:00,35.44,35.49,35.43,35.49,28224.0,35.44,35.49,35.43,35.49,28224.0
2016-05-10 15:45:00,35.49,35.51,35.48,35.5,47184.0,35.49,35.51,35.48,35.5,47184.0
2016-05-10 15:50:00,35.51,35.52,35.48,35.49,46077.0,35.51,35.52,35.48,35.49,46077.0
2016-05-10 15:55:00,35.49,35.53,35.49,35.53,96144.0,35.49,35.53,35.49,35.53,96144.0
2016-05-11 09:30:00,35.52,35.67,35.42,35.47,73863.0,35.52,35.67,35.42,35.47,73863.0
2016-05-11 09:35:00,35.48,35.64,35.48,35.54,83607.0,35.48,35.64,35.48,35.54,83607.0
2016-05-11 09:40:00,35.58,35.69,35.58,35.69,9783.0,35.58,35.69,35.58,35.69,9783.0
2016-05-11 09:45:00,35.7,35.75,35.65,35.73,8448.0,35.7,35.75,35.65,35.73,8448.0
2016-05-11 09:50:00,35.7,35.76,35.63,35.69,68532.0,35.7,35.76,35.63,35.69,68532.0
2016-05-11 09:55:00,35.65,35.66,35.6,35.6,7383.0,35.65,35.66,35.6,35.6,7383.0
2016-05-11 10:00:00,35.63,35.7,35.62,35.65,13068.0,35.63,35.7,35.62,35.65,13068.0
2016-05-11 10:05:00,35.65,35.73,35.62,35.64,50175.0,35.65,35.73,35.62,35.64,50175.0
2016-05-11 10:10:00,35.63,35.7,35.59,35.7,28365.0,35.63,35.7,35.59,35.7,28365.0
2016-05-11 10:15:00,35.68,35.73,35.67,35.67,18948.0,35.68,35.73,35.67,35.67,18948.0
2016-05-11 10:20:00,35.67,35.7,35.63,35.63,23097.0,35.67,35.7,35.63,35.63,23097.0
2016-05-11 10:25:00,35.65,35.66,35.62,35.64,7458.0,35.65,35.66,35.62,35.64,7458.0
2016-05-11 10:30:00,35.67,35.7,35.58,35.59,17052.0,35.67,35.7,35.58,35.59,17052.0
2016-05-11 10:35:00,35.57,35.58,35.45,35.46,17964.0,35.57,35.58,35.45,35.46,17964.0
2016-05-11 10:40:00,35.48,35.48,35.35,35.36,46650.0,35.48,35.48,35.35,35.36,46650.0
2016-05-11 10:45:00,35.36,35.4,35.32,35.32,28164.0,35.36,35.4,35.32,35.32,28164.0
2016-05-11 10:50:00,35.32,35.33,35.27,35.28,13089.0,35.32,35.33,35.27,35.28,13089.0
2016-05-11 10:55:00,35.26,35.3,35.26,35.29,9717.0,35.26,35.3,35.26,35.29,9717.0
2016-05-11 11:00:00,35.29,35.29,35.21,35.22,24810.0,35.29,35.29,35.21,35.22,24810.0
2016-05-11 11:05:00,35.22,35.23,35.18,35.22,14406.0,35.22,35.23,35.18,35.22,14406.0
2016-05-11 11:10:00,35.23,35.27,35.22,35.26,18081.0,35.23,35.27,35.22,35.26,18081.0
2016-05-11 11:15:00,35.27,35.31,35.25,35.3,7314.0,35.27,35.31,35.25,35.3,7314.0
2016-05-11 11:20:00,35.3,35.33,35.28,35.28,4797.0,35.3,35.33,35.28,35.28,4797.0
2016-05-11 11:25:00,35.3,35.31,35.25,35.26,5706.0,35.3,35.31,35.25,35.26,5706.0
2016-05-11 11:30:00,35.25,35.25,35.22,35.22,11115.0,35.25,35.25,35.22,35.22,11115.0
2016-05-11 11:35:00,35.24,35.28,35.22,35.25,10389.0,35.24,35.28,35.22,35.25,10389.0
2016-05-11 11:40:00,35.25,35.29,35.23,35.26,12291.0,35.25,35.29,35.23,35.26,12291.0
2016-05-11 11:45:00,35.27,35.31,35.23,35.27,11400.0,35.27,35.31,35.23,35.27,11400.0
2016-05-11 11:50:00,35.26,35.3,35.26,35.3,13203.0,35.26,35.3,35.26,35.3,13203.0
2016-05-11 11:55:00,35.29,35.32,35.27,35.27,5289.0,35.29,35.32,35.27,35.27,5289.0
2016-05-11 12:00:00,35.25,35.29,35.25,35.29,9006.0,35.25,35.29,35.25,35.29,9006.0
2016-05-11 12:05:00,35.29,35.31,35.29,35.31,4182.0,35.29,35.31,35.29,35.31,4182.0
2016-05-11 12:10:00,35.33,35.33,35.19,35.21,43527.0,35.33,35.33,35.19,35.21,43527.0
2016-05-11 12:15:00,35.19,35.2,35.15,35.15,39525.0,35.19,35.2,35.15,35.15,39525.0
2016-05-11 12:20:00,35.16,35.21,35.14,35.18,16140.0,35.16,35.21,35.14,35.18,16140.0
2016-05-11 12:25:00,35.21,35.21,35.16,35.16,11400.0,35.21,35.21,35.16,35.16,11400.0
2016-05-11 12:30:00,35.16,35.21,35.16,35.21,14343.0,35.16,35.21,35.16,35.21,14343.0
2016-05-11 12:35:00,35.2,35.28,35.19,35.24,14130.0,35.2,35.28,35.19,35.24,14130.0
2016-05-11 12:40:00,35.27,35.31,35.27,35.3,13896.0,35.27,35.31,35.27,35.3,13896.0
2016-05-11 12:45:00,35.3,35.3,35.24,35.29,17127.0,35.3,35.3,35.24,35.29,17127.0
2016-05-11 12:50:00,35.28,35.28,35.23,35.27,10857.0,35.28,35.28,35.23,35.27,10857.0
2016-05-11 12:55:00,35.26,35.27,35.21,35.21,35292.0,35.26,35.27,35.21,35.21,35292.0
2016-05-11 13:00:00,35.19,35.25,35.19,35.22,6600.0,35.19,35.25,35.19,35.22,6600.0
2016-05-11 13:05:00,35.22,35.27,35.21,35.24,10524.0,35.22,35.27,35.21,35.24,10524.0
2016-05-11 13:10:00,35.25,35.29,35.25,35.29,3000.0,35.25,35.29,35.25,35.29,3000.0
2016-05-11 13:15:00,35.28,35.29,35.26,35.27,9774.0,35.28,35.29,35.26,35.27,9774.0
2016-05-11 13:20:00,35.27,35.28,35.23,35.23,14880.0,35.27,35.28,35.23,35.23,14880.0
2016-05-11 13:25:00,35.22,35.27,35.2,35.26,17820.0,35.22,35.27,35.2,35.26,17820.0
2016-05-11 13:30:00,35.26,35.27,35.23,35.24,14733.0,35.26,35.27,35.23,35.24,14733.0
2016-05-11 13:35:00,35.24,35.27,35.23,35.24,13260.0,35.24,35.27,35.23,35.24,13260.0
2016-05-11 13:40:00,35.25,35.27,35.24,35.24,8244.0,35.25,35.27,35.24,35.24,8244.0
2016-05-11 13:45:00,35.28,35.33,35.27,35.32,12060.0,35.28,35.33,35.27,35.32,12060.0
2016-05-11 13:50:00,35.32,35.33,35.24,35.27,19536.0,35.32,35.33,35.24,35.27,19536.0
2016-05-11 13:55:00,35.28,35.28,35.23,35.23,9072.0,35.28,35.28,35.23,35.23,9072.0
2016-05-11 14:00:00,35.22,35.22,35.17,35.21,17049.0,35.22,35.22,35.17,35.21,17049.0
2016-05-11 14:05:00,35.2,35.21,35.17,35.17,17868.0,35.2,35.21,35.17,35.17,17868.0
2016-05-11 14:10:00,35.16,35.18,35.13,35.17,12762.0,35.16,35.18,35.13,35.17,12762.0
2016-05-11 14:15:00,35.15,35.17,35.14,35.15,9336.0,35.15,35.17,35.14,35.15,9336.0
2016-05-11 14:20:00,35.15,35.16,35.12,35.14,21447.0,35.15,35.16,35.12,35.14,21447.0
2016-05-11 14:25:00,35.14,35.15,35.12,35.12,14004.0,35.14,35.15,35.12,35.12,14004.0
2016-05-11 14:30:00,35.13,35.14,35.08,35.09,46341.0,35.13,35.14,35.08,35.09,46341.0
2016-05-11 14:35:00,35.09,35.13,35.08,35.13,91344.0,35.09,35.13,35.08,35.13,91344.0
2016-05-11 14:40:00,35.12,35.15,35.12,35.14,15318.0,35.12,35.15,35.12,35.14,15318.0
2016-05-11 14:45:00,35.13,35.15,35.09,35.15,17004.0,35.13,35.15,35.09,35.15,17004.0
2016-05-11 14:50:00,35.15,35.16,35.14,35.14,4977.0,35.15,35.16,35.14,35.14,4977.0
2016-05-11 14:55:00,35.15,35.15,35.12,35.14,19101.0,35.15,35.15,35.12,35.14,19101.0
2016-05-11 15:00:00,35.15,35.16,35.13,35.13,10218.0,35.15,35.16,35.13,35.13,10218.0
2016-05-11 15:05:00,35.13,35.2,35.13,35.19,14709.0,35.13,35.2,35.13,35.19,14709.0
2016-05-11 15:10:00,35.2,35.2,35.11,35.12,37608.0,35.2,35.2,35.11,35.12,37608.0
2016-05-11 15:15:00,35.12,35.15,35.12,35.14,29748.0,35.12,35.15,35.12,35.14,29748.0
2016-05-11 15:20:00,35.13,35.14,35.1,35.14,17952.0,35.13,35.14,35.1,35.14,17952.0
2016-05-11 15:25:00,35.14,35.17,35.14,35.15,21576.0,35.14,35.17,35.14,35.15,21576.0
2016-05-11 15:30:00,35.15,35.18,35.14,35.17,22839.0,35.15,35.18,35.14,35.17,22839.0
2016-05-11 15:35:00,35.18,35.18,35.11,35.13,45522.0,35.18,35.18,35.11,35.13,45522.0
2016-05-11 15:40:00,35.13,35.13,35.06,35.07,44952.0,35.13,35.13,35.06,35.07,44952.0
2016-05-11 15:45:00,35.07,35.1,35.07,35.07,56634.0,35.07,35.1,35.07,35.07,56634.0
2016-05-11 15:50:00,35.07,35.07,35.01,35.01,84309.0,35.07,35.07,35.01,35.01,84309.0
2016-05-11 15:55:00,35.02,35.05,35.02,35.03,135693.0,35.02,35.05,35.02,35.03,135693.0
2016-05-12 09:30:00,35.03,35.03,34.77,34.77,70974.0,35.03,35.03,34.77,34.77,70974.0
2016-05-12 09:35:00,34.79,34.81,34.59,34.67,63081.0,34.79,34.81,34.59,34.67,63081.0
2016-05-12 09:40:00,34.67,34.71,34.53,34.53,64680.0,34.67,34.71,34.53,34.53,64680.0
2016-05-12 09:45:00,34.52,34.58,34.5,34.57,72705.0,34.52,34.58,34.5,34.57,72705.0
2016-05-12 09:50:00,34.56,34.7,34.55,34.59,80568.0,34.56,34.7,34.55,34.59,80568.0
2016-05-12 09:55:00,34.61,34.67,34.58,34.63,52083.0,34.61,34.67,34.58,34.63,52083.0
2016-05-12 10:00:00,34.64,34.65,34.57,34.64,26130.0,34.64,34.65,34.57,34.64,26130.0
2016-05-12 10:05:00,34.65,34.72,34.64,34.72,30954.0,34.65,34.72,34.64,34.72,30954.0
2016-05-12 10:10:00,34.74,34.85,34.73,34.77,71064.0,34.74,34.85,34.73,34.77,71064.0
2016-05-12 10:15:00,34.76,34.8,34.69,34.71,64449.0,34.76,34.8,34.69,34.71,64449.0
2016-05-12 10:20:00,34.73,34.83,34.73,34.81,20658.0,34.73,34.83,34.73,34.81,20658.0
2016-05-12 10:25:00,34.83,34.91,34.83,34.88,20142.0,34.83,34.91,34.83,34.88,20142.0
2016-05-12 10:30:00,34.84,34.87,34.79,34.79,29340.0,34.84,34.87,34.79,34.79,29340.0
2016-05-12 10:35:00,34.8,34.8,34.7,34.71,84099.0,34.8,34.8,34.7,34.71,84099.0
2016-05-12 10:40:00,34.69,34.7,34.63,34.65,20559.0,34.69,34.7,34.63,34.65,20559.0
2016-05-12 10:45:00,34.64,34.7,34.63,34.65,21066.0,34.64,34.7,34.63,34.65,21066.0
2016-05-12 10:50:00,34.66,34.73,34.63,34.63,30276.0,34.66,34.73,34.63,34.63,30276.0
2016-05-12 10:55:00,34.63,34.75,34.63,34.74,41862.0,34.63,34.75,34.63,34.74,41862.0
2016-05-12 11:00:00,34.74,34.74,34.67,34.67,11955.0,34.74,34.74,34.67,34.67,11955.0
2016-05-12 11:05:00,34.7,34.7,34.66,34.66,23508.0,34.7,34.7,34.66,34.66,23508.0
2016-05-12 11:10:00,34.65,34.73,34.65,34.73,7593.0,34.65,34.73,34.65,34.73,7593.0
2016-05-12 11:15:00,34.74,34.77,34.7,34.75,20415.0,34.74,34.77,34.7,34.75,20415.0
2016-05-12 11:20:00,34.76,34.81,34.75,34.77,14532.0,34.76,34.81,34.75,34.77,14532.0
2016-05-12 11:25:00,34.77,34.87,34.77,34.82,12582.0,34.77,34.87,34.77,34.82,12582.0
2016-05-12 11:30:00,34.81,34.81,34.79,34.79,4632.0,34.81,34.81,34.79,34.79,4632.0
2016-05-12 11:35:00,34.78,34.81,34.76,34.76,11694.0,34.78,34.81,34.76,34.76,11694.0
2016-05-12 11:40:00,34.76,34.77,34.72,34.72,2100.0,34.76,34.77,34.72,34.72,2100.0
2016-05-12 11:45:00,34.73,34.78,34.72,34.76,15339.0,34.73,34.78,34.72,34.76,15339.0
2016-05-12 11:50:00,34.76,34.78,34.75,34.78,11742.0,34.76,34.78,34.75,34.78,11742.0
2016-05-12 11:55:00,34.78,34.78,34.74,34.76,9816.0,34.78,34.78,34.74,34.76,9816.0
2016-05-12 12:00:00,34.76,34.77,34.7,34.72,9516.0,34.76,34.77,34.7,34.72,9516.0
2016-05-12 12:05:00,34.72,34.78,34.71,34.71,14166.0,34.72,34.78,34.71,34.71,14166.0
2016-05-12 12:10:00,34.71,34.71,34.7,34.7,5667.0,34.71,34.71,34.7,34.7,5667.0
2016-05-12 12:15:00,34.72,34.75,34.71,34.74,17379.0,34.72,34.75,34.71,34.74,17379.0
2016-05-12 12:20:00,34.74,34.78,34.74,34.76,6906.0,34.74,34.78,34.74,34.76,6906.0
2016-05-12 12:25:00,34.76,34.76,34.73,34.74,9762.0,34.76,34.76,34.73,34.74,9762.0
2016-05-12 12:30:00,34.75,34.75,34.68,34.71,12246.0,34.75,34.75,34.68,34.71,12246.0
2016-05-12 12:35:00,34.67,34.68,34.63,34.66,12324.0,34.67,34.68,34.63,34.66,12324.0
2016-05-12 12:40:00,34.67,34.76,34.67,34.75,11307.0,34.67,34.76,34.67,34.75,11307.0
2016-05-12 12:45:00,34.74,34.8,34.74,34.77,7290.0,34.74,34.8,34.74,34.77,7290.0
2016-05-12 12:50:00,34.77,34.78,34.71,34.71,9201.0,34.77,34.78,34.71,34.71,9201.0
2016-05-12 12:55:00,34.73,34.75,34.71,34.74,10983.0,34.73,34.75,34.71,34.74,10983.0
2016-05-12 13:00:00,34.74,34.79,34.72,34.72,14658.0,34.74,34.79,34.72,34.72,14658.0
2016-05-12 13:05:00,34.72,34.75,34.68,34.73,13374.0,34.72,34.75,34.68,34.73,13374.0
2016-05-12 13:10:00,34.73,34.76,34.69,34.76,22779.0,34.73,34.76,34.69,34.76,22779.0
2016-05-12 13:15:00,34.77,34.77,34.73,34.73,12177.0,34.77,34.77,34.73,34.73,12177.0
2016-05-12 13:20:00,34.74,34.77,34.73,34.77,7632.0,34.74,34.77,34.73,34.77,7632.0
2016-05-12 13:25:00,34.76,34.77,34.75,34.76,8547.0,34.76,34.77,34.75,34.76,8547.0
2016-05-12 13:30:00,34.77,34.77,34.72,34.73,12939.0,34.77,34.77,34.72,34.73,12939.0
2016-05-12 13:35:00,34.72,34.73,34.69,34.7,22293.0,34.72,34.73,34.69,34.7,22293.0
2016-05-12 13:40:00,34.7,34.73,34.68,34.73,66279.0,34.7,34.73,34.68,34.73,66279.0
2016-05-12 13:45:00,34.74,34.82,34.74,34.81,19650.0,34.74,34.82,34.74,34.81,19650.0
2016-05-12 13:50:00,34.81,34.85,34.8,34.82,8763.0,34.81,34.85,34.8,34.82,8763.0
2016-05-12 13:55:00,34.83,34.89,34.81,34.89,24807.0,34.83,34.89,34.81,34.89,24807.0
2016-05-12 14:00:00,34.88,34.9,34.87,34.9,28449.0,34.88,34.9,34.87,34.9,28449.0
2016-05-12 14:05:00,34.9,34.93,34.9,34.92,40752.0,34.9,34.93,34.9,34.92,40752.0
2016-05-12 14:10:00,34.92,35.08,34.92,35.06,43902.0,34.92,35.08,34.92,35.06,43902.0
2016-05-12 14:15:00,35.06,35.08,35.05,35.08,11520.0,35.06,35.08,35.05,35.08,11520.0
2016-05-12 14:20:00,35.09,35.1,35.04,35.04,25863.0,35.09,35.1,35.04,35.04,25863.0
2016-05-12 14:25:00,35.03,35.06,35.03,35.05,38349.0,35.03,35.06,35.03,35.05,38349.0
2016-05-12 14:30:00,35.05,35.07,35.04,35.04,29853.0,35.05,35.07,35.04,35.04,29853.0
2016-05-12 14:35:00,35.06,35.08,35.04,35.06,36807.0,35.06,35.08,35.04,35.06,36807.0
2016-05-12 14:40:00,35.06,35.07,35.04,35.07,13932.0,35.06,35.07,35.04,35.07,13932.0
2016-05-12 14:45:00,35.07,35.17,35.06,35.17,20955.0,35.07,35.17,35.06,35.17,20955.0
2016-05-12 14:50:00,35.17,35.21,35.17,35.19,26190.0,35.17,35.21,35.17,35.19,26190.0
2016-05-12 14:55:00,35.18,35.21,35.17,35.17,27078.0,35.18,35.21,35.17,35.17,27078.0
2016-05-12 15:00:00,35.16,35.16,35.12,35.13,17400.0,35.16,35.16,35.12,35.13,17400.0
2016-05-12 15:05:00,35.14,35.15,35.11,35.14,31776.0,35.14,35.15,35.11,35.14,31776.0
2016-05-12 15:10:00,35.14,35.2,35.14,35.19,43413.0,35.14,35.2,35.14,35.19,43413.0
2016-05-12 15:15:00,35.2,35.25,35.2,35.24,69399.0,35.2,35.25,35.2,35.24,69399.0
2016-05-12 15:20:00,35.23,35.26,35.22,35.24,48045.0,35.23,35.26,35.22,35.24,48045.0
2016-05-12 15:25:00,35.24,35.26,35.24,35.24,63495.0,35.24,35.26,35.24,35.24,63495.0
2016-05-12 15:30:00,35.24,35.27,35.22,35.22,149676.0,35.24,35.27,35.22,35.22,149676.0
2016-05-12 15:35:00,35.23,35.26,35.21,35.22,134997.0,35.23,35.26,35.21,35.22,134997.0
2016-05-12 15:40:00,35.23,35.26,35.22,35.22,57237.0,35.23,35.26,35.22,35.22,57237.0
2016-05-12 15:45:00,35.22,35.23,35.18,35.23,58932.0,35.22,35.23,35.18,35.23,58932.0
2016-05-12 15:50:00,35.23,35.23,35.16,35.18,67641.0,35.23,35.23,35.16,35.18,67641.0
2016-05-12 15:55:00,35.18,35.2,35.16,35.2,177216.0,35.18,35.2,35.16,35.2,177216.0
2016-05-13 09:30:00,35.17,35.22,35.01,35.01,49173.0,35.17,35.22,35.01,35.01,49173.0
2016-05-13 09:35:00,35.06,35.2,35.04,35.2,41706.0,35.06,35.2,35.04,35.2,41706.0
2016-05-13 09:40:00,35.18,35.3,35.18,35.29,8367.0,35.18,35.3,35.18,35.29,8367.0
2016-05-13 09:45:00,35.29,35.33,35.23,35.23,52956.0,35.29,35.33,35.23,35.23,52956.0
2016-05-13 09:50:00,35.25,35.26,35.06,35.06,41286.0,35.25,35.26,35.06,35.06,41286.0
2016-05-13 09:55:00,35.05,35.06,34.92,35.06,33774.0,35.05,35.06,34.92,35.06,33774.0
2016-05-13 10:00:00,35.06,35.08,34.97,35.08,42306.0,35.06,35.08,34.97,35.08,42306.0
2016-05-13 10:05:00,35.06,35.06,34.73,34.77,83331.0,35.06,35.06,34.73,34.77,83331.0
2016-05-13 10:10:00,34.8,34.89,34.77,34.84,43230.0,34.8,34.89,34.77,34.84,43230.0
2016-05-13 10:15:00,34.86,34.88,34.77,34.88,35871.0,34.86,34.88,34.77,34.88,35871.0
2016-05-13 10:20:00,34.85,34.87,34.8,34.8,11847.0,34.85,34.87,34.8,34.8,11847.0
2016-05-13 10:25:00,34.82,34.96,34.82,34.87,82005.0,34.82,34.96,34.82,34.87,82005.0
2016-05-13 10:30:00,34.85,34.95,34.83,34.9,28554.0,34.85,34.95,34.83,34.9,28554.0
2016-05-13 10:35:00,34.9,34.9,34.79,34.79,23847.0,34.9,34.9,34.79,34.79,23847.0
2016-05-13 10:40:00,34.78,34.79,34.69,34.72,30342.0,34.78,34.79,34.69,34.72,30342.0
2016-05-13 10:45:00,34.73,34.76,34.68,34.69,41574.0,34.73,34.76,34.68,34.69,41574.0
2016-05-13 10:50:00,34.7,34.83,34.69,34.73,33795.0,34.7,34.83,34.69,34.73,33795.0
2016-05-13 10:55:00,34.7,34.7,34.65,34.65,28017.0,34.7,34.7,34.65,34.65,28017.0
2016-05-13 11:00:00,34.66,34.66,34.57,34.64,41595.0,34.66,34.66,34.57,34.64,41595.0
2016-05-13 11:05:00,34.65,34.65,34.59,34.61,59319.0,34.65,34.65,34.59,34.61,59319.0
2016-05-13 11:10:00,34.6,34.64,34.57,34.58,88926.0,34.6,34.64,34.57,34.58,88926.0
2016-05-13 11:15:00,34.58,34.58,34.47,34.51,216555.0,34.58,34.58,34.47,34.51,216555.0
2016-05-13 11:20:00,34.52,34.56,34.5,34.52,53391.0,34.52,34.56,34.5,34.52,53391.0
2016-05-13 11:25:00,34.5,34.58,34.48,34.58,37830.0,34.5,34.58,34.48,34.58,37830.0
2016-05-13 11:30:00,34.59,34.64,34.59,34.62,27651.0,34.59,34.64,34.59,34.62,27651.0
2016-05-13 11:35:00,34.62,34.63,34.53,34.54,34956.0,34.62,34.63,34.53,34.54,34956.0
2016-05-13 11:40:00,34.54,34.59,34.52,34.58,36924.0,34.54,34.59,34.52,34.58,36924.0
2016-05-13 11:45:00,34.58,34.62,34.57,34.61,26259.0,34.58,34.62,34.57,34.61,26259.0
2016-05-13 11:50:00,34.59,34.62,34.55,34.61,34437.0,34.59,34.62,34.55,34.61,34437.0
2016-05-13 11:55:00,34.6,34.6,34.54,34.54,30975.0,34.6,34.6,34.54,34.54,30975.0
2016-05-13 12:00:00,34.53,34.53,34.44,34.44,87048.0,34.53,34.53,34.44,34.44,87048.0
2016-05-13 12:05:00,34.46,34.51,34.44,34.49,75243.0,34.46,34.51,34.44,34.49,75243.0
2016-05-13 12:10:00,34.49,34.51,34.46,34.46,20034.0,34.49,34.51,34.46,34.46,20034.0
2016-05-13 12:15:00,34.46,34.51,34.46,34.49,21888.0,34.46,34.51,34.46,34.49,21888.0
2016-05-13 12:20:00,34.49,34.52,34.46,34.52,37698.0,34.49,34.52,34.46,34.52,37698.0
2016-05-13 12:25:00,34.52,34.54,34.48,34.48,52518.0,34.52,34.54,34.48,34.48,52518.0
2016-05-13 12:30:00,34.48,34.52,34.48,34.51,25059.0,34.48,34.52,34.48,34.51,25059.0
2016-05-13 12:35:00,34.51,34.54,34.5,34.5,24306.0,34.51,34.54,34.5,34.5,24306.0
2016-05-13 12:40:00,34.51,34.52,34.43,34.44,77841.0,34.51,34.52,34.43,34.44,77841.0
2016-05-13 12:45:00,34.43,34.5,34.41,34.5,59913.0,34.43,34.5,34.41,34.5,59913.0
2016-05-13 12:50:00,34.48,34.5,34.45,34.45,27765.0,34.48,34.5,34.45,34.45,27765.0
2016-05-13 12:55:00,34.45,34.48,34.43,34.44,53046.0,34.45,34.48,34.43,34.44,53046.0
2016-05-13 13:00:00,34.44,34.47,34.4,34.47,34908.0,34.44,34.47,34.4,34.47,34908.0
2016-05-13 13:05:00,34.47,34.5,34.44,34.49,51894.0,34.47,34.5,34.44,34.49,51894.0
2016-05-13 13:10:00,34.5,34.52,34.46,34.5,29682.0,34.5,34.52,34.46,34.5,29682.0
2016-05-13 13:15:00,34.49,34.53,34.47,34.48,24180.0,34.49,34.53,34.47,34.48,24180.0
2016-05-13 13:20:00,34.49,34.49,34.44,34.44,41874.0,34.49,34.49,34.44,34.44,41874.0
2016-05-13 13:25:00,34.45,34.5,34.45,34.46,37983.0,34.45,34.5,34.45,34.46,37983.0
2016-05-13 13:30:00,34.48,34.51,34.47,34.5,15033.0,34.48,34.51,34.47,34.5,15033.0
2016-05-13 13:35:00,34.49,34.49,34.41,34.41,57303.0,34.49,34.49,34.41,34.41,57303.0
2016-05-13 13:40:00,34.4,34.42,34.35,34.41,119832.0,34.4,34.42,34.35,34.41,119832.0
2016-05-13 13:45:00,34.41,34.42,34.37,34.37,18306.0,34.41,34.42,34.37,34.37,18306.0
2016-05-13 13:50:00,34.38,34.39,34.35,34.38,19857.0,34.38,34.39,34.35,34.38,19857.0
2016-05-13 13:55:00,34.38,34.4,34.36,34.4,25065.0,34.38,34.4,34.36,34.4,25065.0
2016-05-13 14:00:00,34.4,34.41,34.37,34.38,25368.0,34.4,34.41,34.37,34.38,25368.0
2016-05-13 14:05:00,34.37,34.37,34.34,34.37,23625.0,34.37,34.37,34.34,34.37,23625.0
2016-05-13 14:10:00,34.36,34.4,34.35,34.4,14667.0,34.36,34.4,34.35,34.4,14667.0
2016-05-13 14:15:00,34.41,34.45,34.41,34.45,13917.0,34.41,34.45,34.41,34.45,13917.0
2016-05-13 14:20:00,34.44,34.44,34.38,34.4,24288.0,34.44,34.44,34.38,34.4,24288.0
2016-05-13 14:25:00,34.39,34.41,34.38,34.41,43656.0,34.39,34.41,34.38,34.41,43656.0
2016-05-13 14:30:00,34.4,34.41,34.37,34.41,31656.0,34.4,34.41,34.37,34.41,31656.0
2016-05-13 14:35:00,34.4,34.41,34.36,34.38,24996.0,34.4,34.41,34.36,34.38,24996.0
2016-05-13 14:40:00,34.37,34.42,34.36,34.42,21300.0,34.37,34.42,34.36,34.42,21300.0
2016-05-13 14:45:00,34.43,34.43,34.39,34.4,46581.0,34.43,34.43,34.39,34.4,46581.0
2016-05-13 14:50:00,34.39,34.39,34.34,34.37,42624.0,34.39,34.39,34.34,34.37,42624.0
2016-05-13 14:55:00,34.37,34.45,34.37,34.42,37947.0,34.37,34.45,34.37,34.42,37947.0
2016-05-13 15:00:00,34.41,34.43,34.39,34.43,31914.0,34.41,34.43,34.39,34.43,31914.0
2016-05-13 15:05:00,34.42,34.42,34.38,34.38,35016.0,34.42,34.42,34.38,34.38,35016.0
2016-05-13 15:10:00,34.4,34.43,34.39,34.41,47724.0,34.4,34.43,34.39,34.41,47724.0
2016-05-13 15:15:00,34.41,34.43,34.37,34.43,79077.0,34.41,34.43,34.37,34.43,79077.0
2016-05-13 15:20:00,34.43,34.45,34.41,34.41,78006.0,34.43,34.45,34.41,34.41,78006.0
2016-05-13 15:25:00,34.42,34.44,34.35,34.38,67035.0,34.42,34.44,34.35,34.38,67035.0
2016-05-13 15:30:00,34.36,34.42,34.36,34.38,50835.0,34.36,34.42,34.36,34.38,50835.0
2016-05-13 15:35:00,34.39,34.43,34.39,34.43,73677.0,34.39,34.43,34.39,34.43,73677.0
2016-05-13 15:40:00,34.44,34.45,34.4,34.42,80142.0,34.44,34.45,34.4,34.42,80142.0
2016-05-13 15:45:00,34.43,34.43,34.39,34.42,143451.0,34.43,34.43,34.39,34.42,143451.0
2016-05-13 15:50:00,34.42,34.42,34.38,34.38,119727.0,34.42,34.42,34.38,34.38,119727.0
2016-05-13 15:55:00,34.38,34.39,34.31,34.33,516429.0,34.38,34.39,34.31,34.33,516429.0
2016-05-16 09:30:00,34.45,34.53,34.45,34.53,64497.0,34.45,34.53,34.45,34.53,64497.0
2016-05-16 09:35:00,34.53,34.54,34.44,34.45,17007.0,34.53,34.54,34.44,34.45,17007.0
2016-05-16 09:40:00,34.49,34.53,34.46,34.48,20058.0,34.49,34.53,34.46,34.48,20058.0
2016-05-16 09:45:00,34.51,34.57,34.46,34.54,19989.0,34.51,34.57,34.46,34.54,19989.0
2016-05-16 09:50:00,34.49,34.54,34.42,34.43,56547.0,34.49,34.54,34.42,34.43,56547.0
2016-05-16 09:55:00,34.45,34.46,34.38,34.43,207516.0,34.45,34.46,34.38,34.43,207516.0
2016-05-16 10:00:00,34.45,34.47,34.39,34.45,91500.0,34.45,34.47,34.39,34.45,91500.0
2016-05-16 10:05:00,34.44,34.46,34.4,34.42,131154.0,34.44,34.46,34.4,34.42,131154.0
2016-05-16 10:10:00,34.42,34.45,34.39,34.41,67917.0,34.42,34.45,34.39,34.41,67917.0
2016-05-16 10:15:00,34.42,34.45,34.38,34.38,121347.0,34.42,34.45,34.38,34.38,121347.0
2016-05-16 10:20:00,34.39,34.45,34.39,34.43,61701.0,34.39,34.45,34.39,34.43,61701.0
2016-05-16 10:25:00,34.45,34.46,34.4,34.42,69369.0,34.45,34.46,34.4,34.42,69369.0
2016-05-16 10:30:00,34.42,34.47,34.42,34.44,36900.0,34.42,34.47,34.42,34.44,36900.0
2016-05-16 10:35:00,34.45,34.49,34.43,34.45,84270.0,34.45,34.49,34.43,34.45,84270.0
2016-05-16 10:40:00,34.46,34.47,34.43,34.43,47640.0,34.46,34.47,34.43,34.43,47640.0
2016-05-16 10:45:00,34.44,34.46,34.43,34.46,44985.0,34.44,34.46,34.43,34.46,44985.0
2016-05-16 10:50:00,34.46,34.49,34.44,34.48,79746.0,34.46,34.49,34.44,34.48,79746.0
2016-05-16 10:55:00,34.48,34.52,34.45,34.45,49725.0,34.48,34.52,34.45,34.45,49725.0
2016-05-16 11:00:00,34.48,34.5,34.45,34.48,51615.0,34.48,34.5,34.45,34.48,51615.0
2016-05-16 11:05:00,34.47,34.5,34.46,34.48,41658.0,34.47,34.5,34.46,34.48,41658.0
2016-05-16 11:10:00,34.49,34.55,34.49,34.55,87072.0,34.49,34.55,34.49,34.55,87072.0
2016-05-16 11:15:00,34.54,34.59,34.54,34.56,34632.0,34.54,34.59,34.54,34.56,34632.0
2016-05-16 11:20:00,34.56,34.6,34.55,34.59,40020.0,34.56,34.6,34.55,34.59,40020.0
2016-05-16 11:25:00,34.6,34.66,34.59,34.63,81135.0,34.6,34.66,34.59,34.63,81135.0
2016-05-16 11:30:00,34.64,34.7,34.63,34.65,70128.0,34.64,34.7,34.63,34.65,70128.0
2016-05-16 11:35:00,34.66,34.69,34.66,34.68,61581.0,34.66,34.69,34.66,34.68,61581.0
2016-05-16 11:40:00,34.68,34.73,34.67,34.71,52701.0,34.68,34.73,34.67,34.71,52701.0
2016-05-16 11:45:00,34.73,34.75,34.73,34.73,19407.0,34.73,34.75,34.73,34.73,19407.0
2016-05-16 11:50:00,34.73,34.77,34.73,34.75,33546.0,34.73,34.77,34.73,34.75,33546.0
2016-05-16 11:55:00,34.76,34.82,34.75,34.82,12180.0,34.76,34.82,34.75,34.82,12180.0
2016-05-16 12:00:00,34.8,34.83,34.77,34.78,49461.0,34.8,34.83,34.77,34.78,49461.0
2016-05-16 12:05:00,34.78,34.83,34.76,34.8,28389.0,34.78,34.83,34.76,34.8,28389.0
2016-05-16 12:10:00,34.82,34.84,34.81,34.84,73188.0,34.82,34.84,34.81,34.84,73188.0
2016-05-16 12:15:00,34.84,34.86,34.83,34.84,38616.0,34.84,34.86,34.83,34.84,38616.0
2016-05-16 12:20:00,34.84,34.86,34.83,34.84,21090.0,34.84,34.86,34.83,34.84,21090.0
2016-05-16 12:25:00,34.84,34.88,34.84,34.85,73263.0,34.84,34.88,34.84,34.85,73263.0
2016-05-16 12:30:00,34.83,34.87,34.82,34.87,24672.0,34.83,34.87,34.82,34.87,24672.0
2016-05-16 12:35:00,34.86,34.86,34.84,34.85,30984.0,34.86,34.86,34.84,34.85,30984.0
2016-05-16 12:40:00,34.85,34.9,34.85,34.9,33459.0,34.85,34.9,34.85,34.9,33459.0
2016-05-16 12:45:00,34.89,34.92,34.89,34.89,71442.0,34.89,34.92,34.89,34.89,71442.0
2016-05-16 12:50:00,34.9,34.91,34.88,34.9,26490.0,34.9,34.91,34.88,34.9,26490.0
2016-05-16 12:55:00,34.9,34.93,34.89,34.9,52836.0,34.9,34.93,34.89,34.9,52836.0
2016-05-16 13:00:00,34.9,34.96,34.9,34.95,66834.0,34.9,34.96,34.9,34.95,66834.0
2016-05-16 13:05:00,34.94,34.97,34.94,34.96,34068.0,34.94,34.97,34.94,34.96,34068.0
2016-05-16 13:10:00,34.95,34.97,34.95,34.95,19308.0,34.95,34.97,34.95,34.95,19308.0
2016-05-16 13:15:00,34.96,34.97,34.94,34.97,36753.0,34.96,34.97,34.94,34.97,36753.0
2016-05-16 13:20:00,34.96,34.97,34.96,34.96,22638.0,34.96,34.97,34.96,34.96,22638.0
2016-05-16 13:25:00,34.95,34.96,34.94,34.95,33537.0,34.95,34.96,34.94,34.95,33537.0
2016-05-16 13:30:00,34.96,34.96,34.91,34.91,38568.0,34.96,34.96,34.91,34.91,38568.0
2016-05-16 13:35:00,34.92,34.94,34.91,34.93,22110.0,34.92,34.94,34.91,34.93,22110.0
2016-05-16 13:40:00,34.92,34.94,34.91,34.91,10878.0,34.92,34.94,34.91,34.91,10878.0
2016-05-16 13:45:00,34.91,34.93,34.87,34.88,60942.0,34.91,34.93,34.87,34.88,60942.0
2016-05-16 13:50:00,34.87,34.9,34.87,34.87,47958.0,34.87,34.9,34.87,34.87,47958.0
2016-05-16 13:55:00,34.87,34.88,34.84,34.84,28902.0,34.87,34.88,34.84,34.84,28902.0
2016-05-16 14:00:00,34.84,34.86,34.82,34.85,25041.0,34.84,34.86,34.82,34.85,25041.0
2016-05-16 14:05:00,34.86,34.86,34.8,34.82,34299.0,34.86,34.86,34.8,34.82,34299.0
2016-05-16 14:10:00,34.83,34.86,34.79,34.8,85650.0,34.83,34.86,34.79,34.8,85650.0
2016-05-16 14:15:00,34.8,34.82,34.71,34.73,180948.0,34.8,34.82,34.71,34.73,180948.0
2016-05-16 14:20:00,34.73,34.77,34.66,34.7,237924.0,34.73,34.77,34.66,34.7,237924.0
2016-05-16 14:25:00,34.7,34.73,34.68,34.69,88965.0,34.7,34.73,34.68,34.69,88965.0
2016-05-16 14:30:00,34.69,34.76,34.68,34.7,148470.0,34.69,34.76,34.68,34.7,148470.0
2016-05-16 14:35:00,34.7,34.72,34.69,34.71,54576.0,34.7,34.72,34.69,34.71,54576.0
2016-05-16 14:40:00,34.71,34.72,34.67,34.69,139731.0,34.71,34.72,34.67,34.69,139731.0
2016-05-16 14:45:00,34.7,34.74,34.66,34.73,139173.0,34.7,34.74,34.66,34.73,139173.0
2016-05-16 14:50:00,34.74,34.75,34.67,34.69,126369.0,34.74,34.75,34.67,34.69,126369.0
2016-05-16 14:55:00,34.69,34.7,34.67,34.67,164595.0,34.69,34.7,34.67,34.67,164595.0
2016-05-16 15:00:00,34.67,34.73,34.67,34.68,202632.0,34.67,34.73,34.67,34.68,202632.0
2016-05-16 15:05:00,34.69,34.69,34.67,34.67,139674.0,34.69,34.69,34.67,34.67,139674.0
2016-05-16 15:10:00,34.67,34.68,34.61,34.65,88188.0,34.67,34.68,34.61,34.65,88188.0
2016-05-16 15:15:00,34.65,34.68,34.65,34.66,124074.0,34.65,34.68,34.65,34.66,124074.0
2016-05-16 15:20:00,34.66,34.71,34.65,34.71,149391.0,34.66,34.71,34.65,34.71,149391.0
2016-05-16 15:25:00,34.71,34.73,34.67,34.69,151194.0,34.71,34.73,34.67,34.69,151194.0
2016-05-16 15:30:00,34.69,34.7,34.67,34.68,334713.0,34.69,34.7,34.67,34.68,334713.0
2016-05-16 15:35:00,34.68,34.7,34.66,34.68,134055.0,34.68,34.7,34.66,34.68,134055.0
2016-05-16 15:40:00,34.68,34.68,34.65,34.67,137277.0,34.68,34.68,34.65,34.67,137277.0
2016-05-16 15:45:00,34.67,34.68,34.65,34.66,270864.0,34.67,34.68,34.65,34.66,270864.0
2016-05-16 15:50:00,34.66,34.69,34.65,34.66,348807.0,34.66,34.69,34.65,34.66,348807.0
2016-05-16 15:55:00,34.66,34.73,34.66,34.67,408978.0,34.66,34.73,34.66,34.67,408978.0
2016-05-17 09:30:00,34.56,35.0,34.5,34.84,181362.0,34.56,35.0,34.5,34.84,181362.0
2016-05-17 09:35:00,34.84,34.97,34.8,34.9,48873.0,34.84,34.97,34.8,34.9,48873.0
2016-05-17 09:40:00,34.96,35.07,34.79,34.9,215238.0,34.96,35.07,34.79,34.9,215238.0
2016-05-17 09:45:00,34.91,34.99,34.85,34.86,75618.0,34.91,34.99,34.85,34.86,75618.0
2016-05-17 09:50:00,34.87,34.88,34.79,34.8,61953.0,34.87,34.88,34.79,34.8,61953.0
2016-05-17 09:55:00,34.79,34.79,34.7,34.75,56895.0,34.79,34.79,34.7,34.75,56895.0
2016-05-17 10:00:00,34.74,34.81,34.63,34.75,67266.0,34.74,34.81,34.63,34.75,67266.0
2016-05-17 10:05:00,34.75,34.88,34.75,34.85,59208.0,34.75,34.88,34.75,34.85,59208.0
2016-05-17 10:10:00,34.83,34.88,34.74,34.78,47502.0,34.83,34.88,34.74,34.78,47502.0
2016-05-17 10:15:00,34.76,34.82,34.75,34.77,44280.0,34.76,34.82,34.75,34.77,44280.0
2016-05-17 10:20:00,34.77,34.84,34.74,34.74,34815.0,34.77,34.84,34.74,34.74,34815.0
2016-05-17 10:25:00,34.73,34.75,34.71,34.71,41628.0,34.73,34.75,34.71,34.71,41628.0
2016-05-17 10:30:00,34.72,34.74,34.69,34.72,55254.0,34.72,34.74,34.69,34.72,55254.0
2016-05-17 10:35:00,34.71,34.73,34.65,34.7,35832.0,34.71,34.73,34.65,34.7,35832.0
2016-05-17 10:40:00,34.7,34.73,34.68,34.69,28080.0,34.7,34.73,34.68,34.69,28080.0
2016-05-17 10:45:00,34.68,34.73,34.68,34.68,19122.0,34.68,34.73,34.68,34.68,19122.0
2016-05-17 10:50:00,34.67,34.7,34.67,34.7,74400.0,34.67,34.7,34.67,34.7,74400.0
2016-05-17 10:55:00,34.7,34.71,34.64,34.64,39525.0,34.7,34.71,34.64,34.64,39525.0
2016-05-17 11:00:00,34.63,34.67,34.62,34.63,46863.0,34.63,34.67,34.62,34.63,46863.0
2016-05-17 11:05:00,34.63,34.64,34.6,34.61,30987.0,34.63,34.64,34.6,34.61,30987.0
2016-05-17 11:10:00,34.63,34.66,34.63,34.64,32460.0,34.63,34.66,34.63,34.64,32460.0
2016-05-17 11:15:00,34.64,34.7,34.64,34.67,30570.0,34.64,34.7,34.64,34.67,30570.0
2016-05-17 11:20:00,34.68,34.73,34.67,34.73,13824.0,34.68,34.73,34.67,34.73,13824.0
2016-05-17 11:25:00,34.74,34.79,34.69,34.7,66429.0,34.74,34.79,34.69,34.7,66429.0
2016-05-17 11:30:00,34.7,34.78,34.69,34.78,13953.0,34.7,34.78,34.69,34.78,13953.0
2016-05-17 11:35:00,34.78,34.8,34.75,34.76,62103.0,34.78,34.8,34.75,34.76,62103.0
2016-05-17 11:40:00,34.76,34.78,34.65,34.67,33045.0,34.76,34.78,34.65,34.67,33045.0
2016-05-17 11:45:00,34.67,34.69,34.63,34.67,70680.0,34.67,34.69,34.63,34.67,70680.0
2016-05-17 11:50:00,34.68,34.73,34.66,34.7,43956.0,34.68,34.73,34.66,34.7,43956.0
2016-05-17 11:55:00,34.7,34.71,34.66,34.67,63564.0,34.7,34.71,34.66,34.67,63564.0
2016-05-17 12:00:00,34.66,34.67,34.5,34.52,159351.0,34.66,34.67,34.5,34.52,159351.0
2016-05-17 12:05:00,34.52,34.52,34.45,34.49,107712.0,34.52,34.52,34.45,34.49,107712.0
2016-05-17 12:10:00,34.5,34.5,34.32,34.37,199419.0,34.5,34.5,34.32,34.37,199419.0
2016-05-17 12:15:00,34.37,34.42,34.05,34.16,328065.0,34.37,34.42,34.05,34.16,328065.0
2016-05-17 12:20:00,34.14,34.31,34.14,34.29,90330.0,34.14,34.31,34.14,34.29,90330.0
2016-05-17 12:25:00,34.31,34.31,34.15,34.17,85923.0,34.31,34.31,34.15,34.17,85923.0
2016-05-17 12:30:00,34.23,34.24,34.18,34.22,45810.0,34.23,34.24,34.18,34.22,45810.0
2016-05-17 12:35:00,34.22,34.33,34.22,34.31,163431.0,34.22,34.33,34.22,34.31,163431.0
2016-05-17 12:40:00,34.3,34.31,34.26,34.28,50862.0,34.3,34.31,34.26,34.28,50862.0
2016-05-17 12:45:00,34.26,34.27,34.21,34.23,51081.0,34.26,34.27,34.21,34.23,51081.0
2016-05-17 12:50:00,34.22,34.22,34.04,34.04,99330.0,34.22,34.22,34.04,34.04,99330.0
2016-05-17 12:55:00,34.04,34.12,33.87,34.08,163647.0,34.04,34.12,33.87,34.08,163647.0
2016-05-17 13:00:00,34.08,34.14,34.07,34.08,59280.0,34.08,34.14,34.07,34.08,59280.0
2016-05-17 13:05:00,34.1,34.13,34.08,34.09,59712.0,34.1,34.13,34.08,34.09,59712.0
2016-05-17 13:10:00,34.09,34.11,34.05,34.07,43890.0,34.09,34.11,34.05,34.07,43890.0
2016-05-17 13:15:00,34.08,34.1,34.03,34.03,67587.0,34.08,34.1,34.03,34.03,67587.0
2016-05-17 13:20:00,34.05,34.05,33.98,33.98,65079.0,34.05,34.05,33.98,33.98,65079.0
2016-05-17 13:25:00,33.99,34.0,33.96,33.96,91434.0,33.99,34.0,33.96,33.96,91434.0
2016-05-17 13:30:00,33.97,34.0,33.96,33.97,120288.0,33.97,34.0,33.96,33.97,120288.0
2016-05-17 13:35:00,33.96,33.97,33.92,33.93,166584.0,33.96,33.97,33.92,33.93,166584.0
2016-05-17 13:40:00,33.94,33.95,33.91,33.91,57567.0,33.94,33.95,33.91,33.91,57567.0
2016-05-17 13:45:00,33.9,33.95,33.81,33.91,223026.0,33.9,33.95,33.81,33.91,223026.0
2016-05-17 13:50:00,33.9,34.0,33.85,33.92,81063.0,33.9,34.0,33.85,33.92,81063.0
2016-05-17 13:55:00,33.91,33.96,33.88,33.9,48963.0,33.91,33.96,33.88,33.9,48963.0
2016-05-17 14:00:00,33.91,33.97,33.9,33.95,64515.0,33.91,33.97,33.9,33.95,64515.0
2016-05-17 14:05:00,33.95,33.95,33.89,33.91,65298.0,33.95,33.95,33.89,33.91,65298.0
2016-05-17 14:10:00,33.9,33.91,33.83,33.83,67659.0,33.9,33.91,33.83,33.83,67659.0
2016-05-17 14:15:00,33.83,33.84,33.71,33.73,83301.0,33.83,33.84,33.71,33.73,83301.0
2016-05-17 14:20:00,33.74,33.76,33.57,33.62,226836.0,33.74,33.76,33.57,33.62,226836.0
2016-05-17 14:25:00,33.63,33.64,33.45,33.55,348381.0,33.63,33.64,33.45,33.55,348381.0
2016-05-17 14:30:00,33.55,33.58,33.51,33.54,236295.0,33.55,33.58,33.51,33.54,236295.0
2016-05-17 14:35:00,33.53,33.55,33.45,33.48,146547.0,33.53,33.55,33.45,33.48,146547.0
2016-05-17 14:40:00,33.48,33.5,33.47,33.48,91449.0,33.48,33.5,33.47,33.48,91449.0
2016-05-17 14:45:00,33.48,33.51,33.44,33.49,174855.0,33.48,33.51,33.44,33.49,174855.0
2016-05-17 14:50:00,33.48,33.53,33.35,33.4,168453.0,33.48,33.53,33.35,33.4,168453.0
2016-05-17 14:55:00,33.4,33.45,33.37,33.44,114339.0,33.4,33.45,33.37,33.44,114339.0
2016-05-17 15:00:00,33.45,33.5,33.4,33.42,155250.0,33.45,33.5,33.4,33.42,155250.0
2016-05-17 15:05:00,33.42,33.47,33.4,33.46,146037.0,33.42,33.47,33.4,33.46,146037.0
2016-05-17 15:10:00,33.47,33.5,33.42,33.49,132672.0,33.47,33.5,33.42,33.49,132672.0
2016-05-17 15:15:00,33.49,33.53,33.43,33.51,144339.0,33.49,33.53,33.43,33.51,144339.0
2016-05-17 15:20:00,33.5,33.55,33.49,33.52,94278.0,33.5,33.55,33.49,33.52,94278.0
2016-05-17 15:25:00,33.52,33.53,33.46,33.52,76068.0,33.52,33.53,33.46,33.52,76068.0
2016-05-17 15:30:00,33.52,33.53,33.45,33.45,114684.0,33.52,33.53,33.45,33.45,114684.0
2016-05-17 15:35:00,33.44,33.5,33.44,33.5,167172.0,33.44,33.5,33.44,33.5,167172.0
2016-05-17 15:40:00,33.51,33.51,33.45,33.48,154740.0,33.51,33.51,33.45,33.48,154740.0
2016-05-17 15:45:00,33.48,33.51,33.47,33.5,195975.0,33.48,33.51,33.47,33.5,195975.0
2016-05-17 15:50:00,33.5,33.52,33.49,33.51,304080.0,33.5,33.52,33.49,33.51,304080.0
2016-05-17 15:55:00,33.52,33.63,33.52,33.61,422628.0,33.52,33.63,33.52,33.61,422628.0
2016-05-18 09:30:00,33.59,33.8,33.37,33.37,190074.0,33.59,33.8,33.37,33.37,190074.0
2016-05-18 09:35:00,33.37,33.42,33.34,33.35,132480.0,33.37,33.42,33.34,33.35,132480.0
2016-05-18 09:40:00,33.35,33.4,33.17,33.27,136029.0,33.35,33.4,33.17,33.27,136029.0
2016-05-18 09:45:00,33.26,33.32,33.23,33.26,140916.0,33.26,33.32,33.23,33.26,140916.0
2016-05-18 09:50:00,33.28,33.4,33.25,33.33,143205.0,33.28,33.4,33.25,33.33,143205.0
2016-05-18 09:55:00,33.34,33.36,33.27,33.3,148497.0,33.34,33.36,33.27,33.3,148497.0
2016-05-18 10:00:00,33.32,33.33,33.14,33.18,399405.0,33.32,33.33,33.14,33.18,399405.0
2016-05-18 10:05:00,33.21,33.33,33.19,33.28,81930.0,33.21,33.33,33.19,33.28,81930.0
2016-05-18 10:10:00,33.27,33.35,33.24,33.34,109239.0,33.27,33.35,33.24,33.34,109239.0
2016-05-18 10:15:00,33.33,33.36,33.3,33.31,92682.0,33.33,33.36,33.3,33.31,92682.0
2016-05-18 10:20:00,33.31,33.32,33.28,33.3,89118.0,33.31,33.32,33.28,33.3,89118.0
2016-05-18 10:25:00,33.3,33.31,33.19,33.23,180690.0,33.3,33.31,33.19,33.23,180690.0
2016-05-18 10:30:00,33.24,33.32,33.24,33.26,72192.0,33.24,33.32,33.24,33.26,72192.0
2016-05-18 10:35:00,33.25,33.28,33.2,33.23,56739.0,33.25,33.28,33.2,33.23,56739.0
2016-05-18 10:40:00,33.25,33.31,33.21,33.28,112011.0,33.25,33.31,33.21,33.28,112011.0
2016-05-18 10:45:00,33.26,33.29,33.24,33.27,25257.0,33.26,33.29,33.24,33.27,25257.0
2016-05-18 10:50:00,33.28,33.3,33.24,33.3,220413.0,33.28,33.3,33.24,33.3,220413.0
2016-05-18 10:55:00,33.3,33.3,33.26,33.26,75840.0,33.3,33.3,33.26,33.26,75840.0
2016-05-18 11:00:00,33.28,33.29,33.26,33.29,40761.0,33.28,33.29,33.26,33.29,40761.0
2016-05-18 11:05:00,33.29,33.3,33.25,33.26,60849.0,33.29,33.3,33.25,33.26,60849.0
2016-05-18 11:10:00,33.25,33.29,33.24,33.28,41577.0,33.25,33.29,33.24,33.28,41577.0
2016-05-18 11:15:00,33.28,33.3,33.24,33.26,86022.0,33.28,33.3,33.24,33.26,86022.0
2016-05-18 11:20:00,33.26,33.3,33.24,33.24,99678.0,33.26,33.3,33.24,33.24,99678.0
2016-05-18 11:25:00,33.24,33.31,33.24,33.29,80913.0,33.24,33.31,33.24,33.29,80913.0
2016-05-18 11:30:00,33.29,33.33,33.28,33.29,98265.0,33.29,33.33,33.28,33.29,98265.0
2016-05-18 11:35:00,33.29,33.31,33.27,33.28,29580.0,33.29,33.31,33.27,33.28,29580.0
2016-05-18 11:40:00,33.27,33.28,33.17,33.17,56889.0,33.27,33.28,33.17,33.17,56889.0
2016-05-18 11:45:00,33.19,33.2,33.14,33.17,72081.0,33.19,33.2,33.14,33.17,72081.0
2016-05-18 11:50:00,33.16,33.19,33.13,33.16,113559.0,33.16,33.19,33.13,33.16,113559.0
2016-05-18 11:55:00,33.17,33.17,33.11,33.14,82602.0,33.17,33.17,33.11,33.14,82602.0
2016-05-18 12:00:00,33.14,33.18,33.12,33.14,68529.0,33.14,33.18,33.12,33.14,68529.0
2016-05-18 12:05:00,33.14,33.18,33.13,33.16,72993.0,33.14,33.18,33.13,33.16,72993.0
2016-05-18 12:10:00,33.16,33.18,33.12,33.15,53040.0,33.16,33.18,33.12,33.15,53040.0
2016-05-18 12:15:00,33.17,33.17,33.12,33.14,97188.0,33.17,33.17,33.12,33.14,97188.0
2016-05-18 12:20:00,33.15,33.16,33.12,33.13,82491.0,33.15,33.16,33.12,33.13,82491.0
2016-05-18 12:25:00,33.14,33.16,33.12,33.15,101139.0,33.14,33.16,33.12,33.15,101139.0
2016-05-18 12:30:00,33.15,33.18,33.14,33.17,140058.0,33.15,33.18,33.14,33.17,140058.0
2016-05-18 12:35:00,33.16,33.17,33.14,33.14,92847.0,33.16,33.17,33.14,33.14,92847.0
2016-05-18 12:40:00,33.15,33.16,33.11,33.14,110613.0,33.15,33.16,33.11,33.14,110613.0
2016-05-18 12:45:00,33.14,33.15,33.13,33.14,59118.0,33.14,33.15,33.13,33.14,59118.0
2016-05-18 12:50:00,33.15,33.17,33.14,33.17,113178.0,33.15,33.17,33.14,33.17,113178.0
2016-05-18 12:55:00,33.17,33.33,33.15,33.33,159810.0,33.17,33.33,33.15,33.33,159810.0
2016-05-18 13:00:00,33.33,33.43,33.28,33.28,158937.0,33.33,33.43,33.28,33.28,158937.0
2016-05-18 13:05:00,33.29,33.33,33.26,33.27,86913.0,33.29,33.33,33.26,33.27,86913.0
2016-05-18 13:10:00,33.27,33.33,33.24,33.32,86877.0,33.27,33.33,33.24,33.32,86877.0
2016-05-18 13:15:00,33.31,33.34,33.26,33.32,89151.0,33.31,33.34,33.26,33.32,89151.0
2016-05-18 13:20:00,33.35,33.36,33.32,33.34,81546.0,33.35,33.36,33.32,33.34,81546.0
2016-05-18 13:25:00,33.36,33.4,33.34,33.39,97044.0,33.36,33.4,33.34,33.39,97044.0
2016-05-18 13:30:00,33.4,33.46,33.39,33.43,77781.0,33.4,33.46,33.39,33.43,77781.0
2016-05-18 13:35:00,33.44,33.48,33.44,33.47,48762.0,33.44,33.48,33.44,33.47,48762.0
2016-05-18 13:40:00,33.47,33.49,33.44,33.49,78909.0,33.47,33.49,33.44,33.49,78909.0
2016-05-18 13:45:00,33.48,33.54,33.48,33.5,79518.0,33.48,33.54,33.48,33.5,79518.0
2016-05-18 13:50:00,33.5,33.51,33.45,33.45,51117.0,33.5,33.51,33.45,33.45,51117.0
2016-05-18 13:55:00,33.45,33.48,33.45,33.46,38247.0,33.45,33.48,33.45,33.46,38247.0
2016-05-18 14:00:00,33.46,33.46,33.26,33.27,74214.0,33.46,33.46,33.26,33.27,74214.0
2016-05-18 14:05:00,33.26,33.26,33.13,33.17,111645.0,33.26,33.26,33.13,33.17,111645.0
2016-05-18 14:10:00,33.18,33.23,33.16,33.23,49662.0,33.18,33.23,33.16,33.23,49662.0
2016-05-18 14:15:00,33.2,33.21,33.16,33.17,63276.0,33.2,33.21,33.16,33.17,63276.0
2016-05-18 14:20:00,33.2,33.21,33.09,33.14,89466.0,33.2,33.21,33.09,33.14,89466.0
2016-05-18 14:25:00,33.12,33.12,33.02,33.04,56691.0,33.12,33.12,33.02,33.04,56691.0
2016-05-18 14:30:00,33.07,33.07,32.94,33.02,83370.0,33.07,33.07,32.94,33.02,83370.0
2016-05-18 14:35:00,33.04,33.1,33.01,33.08,52749.0,33.04,33.1,33.01,33.08,52749.0
2016-05-18 14:40:00,33.1,33.14,33.06,33.07,74178.0,33.1,33.14,33.06,33.07,74178.0
2016-05-18 14:45:00,33.07,33.11,33.06,33.1,54075.0,33.07,33.11,33.06,33.1,54075.0
2016-05-18 14:50:00,33.1,33.19,33.09,33.18,114369.0,33.1,33.19,33.09,33.18,114369.0
2016-05-18 14:55:00,33.19,33.27,33.18,33.24,64431.0,33.19,33.27,33.18,33.24,64431.0
2016-05-18 15:00:00,33.25,33.32,33.24,33.3,87048.0,33.25,33.32,33.24,33.3,87048.0
2016-05-18 15:05:00,33.3,33.3,33.24,33.28,72411.0,33.3,33.3,33.24,33.28,72411.0
2016-05-18 15:10:00,33.27,33.27,33.19,33.22,50430.0,33.27,33.27,33.19,33.22,50430.0
2016-05-18 15:15:00,33.22,33.26,33.21,33.26,45513.0,33.22,33.26,33.21,33.26,45513.0
2016-05-18 15:20:00,33.25,33.25,33.19,33.21,49971.0,33.25,33.25,33.19,33.21,49971.0
2016-05-18 15:25:00,33.2,33.25,33.17,33.17,58011.0,33.2,33.25,33.17,33.17,58011.0
2016-05-18 15:30:00,33.16,33.25,33.16,33.2,123453.0,33.16,33.25,33.16,33.2,123453.0
2016-05-18 15:35:00,33.2,33.22,33.16,33.17,96984.0,33.2,33.22,33.16,33.17,96984.0
2016-05-18 15:40:00,33.15,33.2,33.15,33.17,152265.0,33.15,33.2,33.15,33.17,152265.0
2016-05-18 15:45:00,33.19,33.25,33.17,33.19,230238.0,33.19,33.25,33.17,33.19,230238.0
2016-05-18 15:50:00,33.2,33.21,33.18,33.2,156528.0,33.2,33.21,33.18,33.2,156528.0
2016-05-18 15:55:00,33.21,33.28,33.19,33.27,257949.0,33.21,33.28,33.19,33.27,257949.0
2016-05-19 09:30:00,33.27,33.27,33.01,33.04,57696.0,33.27,33.27,33.01,33.04,57696.0
2016-05-19 09:35:00,33.07,33.19,33.0,33.14,44628.0,33.07,33.19,33.0,33.14,44628.0
2016-05-19 09:40:00,33.14,33.15,32.93,33.0,75072.0,33.14,33.15,32.93,33.0,75072.0
2016-05-19 09:45:00,33.0,33.05,32.86,32.86,191076.0,33.0,33.05,32.86,32.86,191076.0
2016-05-19 09:50:00,32.87,32.88,32.71,32.76,173271.0,32.87,32.88,32.71,32.76,173271.0
2016-05-19 09:55:00,32.76,32.82,32.63,32.67,143319.0,32.76,32.82,32.63,32.67,143319.0
2016-05-19 10:00:00,32.68,32.68,32.51,32.53,180321.0,32.68,32.68,32.51,32.53,180321.0
2016-05-19 10:05:00,32.53,32.65,32.44,32.63,342603.0,32.53,32.65,32.44,32.63,342603.0
2016-05-19 10:10:00,32.63,32.7,32.55,32.69,194349.0,32.63,32.7,32.55,32.69,194349.0
2016-05-19 10:15:00,32.68,32.69,32.59,32.59,179328.0,32.68,32.69,32.59,32.59,179328.0
2016-05-19 10:20:00,32.58,32.62,32.52,32.54,113367.0,32.58,32.62,32.52,32.54,113367.0
2016-05-19 10:25:00,32.57,32.58,32.44,32.53,100005.0,32.57,32.58,32.44,32.53,100005.0
2016-05-19 10:30:00,32.52,32.63,32.5,32.58,185643.0,32.52,32.63,32.5,32.58,185643.0
2016-05-19 10:35:00,32.58,32.59,32.4,32.46,2964570.0,32.58,32.59,32.4,32.46,2964570.0
2016-05-19 10:40:00,32.46,32.53,32.43,32.5,324036.0,32.46,32.53,32.43,32.5,324036.0
2016-05-19 10:45:00,32.52,32.62,32.49,32.58,171258.0,32.52,32.62,32.49,32.58,171258.0
2016-05-19 10:50:00,32.59,32.61,32.54,32.59,72861.0,32.59,32.61,32.54,32.59,72861.0
2016-05-19 10:55:00,32.59,32.7,32.59,32.67,203160.0,32.59,32.7,32.59,32.67,203160.0
2016-05-19 11:00:00,32.68,32.68,32.58,32.58,152883.0,32.68,32.68,32.58,32.58,152883.0
2016-05-19 11:05:00,32.57,32.68,32.57,32.66,150087.0,32.57,32.68,32.57,32.66,150087.0
2016-05-19 11:10:00,32.65,32.68,32.64,32.66,265137.0,32.65,32.68,32.64,32.66,265137.0
2016-05-19 11:15:00,32.67,32.89,32.66,32.89,235869.0,32.67,32.89,32.66,32.89,235869.0
2016-05-19 11:20:00,32.89,32.96,32.88,32.89,116751.0,32.89,32.96,32.88,32.89,116751.0
2016-05-19 11:25:00,32.89,32.92,32.81,32.85,56499.0,32.89,32.92,32.81,32.85,56499.0
2016-05-19 11:30:00,32.83,32.92,32.82,32.86,67821.0,32.83,32.92,32.82,32.86,67821.0
2016-05-19 11:35:00,32.86,32.88,32.82,32.86,57939.0,32.86,32.88,32.82,32.86,57939.0
2016-05-19 11:40:00,32.86,32.91,32.82,32.91,51294.0,32.86,32.91,32.82,32.91,51294.0
2016-05-19 11:45:00,32.9,32.91,32.82,32.83,58977.0,32.9,32.91,32.82,32.83,58977.0
2016-05-19 11:50:00,32.83,32.83,32.77,32.8,89604.0,32.83,32.83,32.77,32.8,89604.0
2016-05-19 11:55:00,32.8,32.91,32.79,32.87,49455.0,32.8,32.91,32.79,32.87,49455.0
2016-05-19 12:00:00,32.86,32.97,32.86,32.96,40224.0,32.86,32.97,32.86,32.96,40224.0
2016-05-19 12:05:00,32.98,33.0,32.93,32.98,45873.0,32.98,33.0,32.93,32.98,45873.0
2016-05-19 12:10:00,32.98,33.01,32.96,33.0,52047.0,32.98,33.01,32.96,33.0,52047.0
2016-05-19 12:15:00,33.0,33.07,32.99,33.05,151038.0,33.0,33.07,32.99,33.05,151038.0
2016-05-19 12:20:00,33.02,33.02,32.9,32.92,70857.0,33.02,33.02,32.9,32.92,70857.0
2016-05-19 12:25:00,32.92,33.02,32.92,33.02,46302.0,32.92,33.02,32.92,33.02,46302.0
2016-05-19 12:30:00,33.01,33.04,32.98,33.0,75411.0,33.01,33.04,32.98,33.0,75411.0
2016-05-19 12:35:00,32.98,33.05,32.98,33.03,91311.0,32.98,33.05,32.98,33.03,91311.0
2016-05-19 12:40:00,33.05,33.05,32.94,32.95,65880.0,33.05,33.05,32.94,32.95,65880.0
2016-05-19 12:45:00,32.94,32.95,32.84,32.86,98004.0,32.94,32.95,32.84,32.86,98004.0
2016-05-19 12:50:00,32.87,32.87,32.79,32.81,84069.0,32.87,32.87,32.79,32.81,84069.0
2016-05-19 12:55:00,32.8,32.83,32.78,32.81,59322.0,32.8,32.83,32.78,32.81,59322.0
2016-05-19 13:00:00,32.81,32.93,32.8,32.9,67176.0,32.81,32.93,32.8,32.9,67176.0
2016-05-19 13:05:00,32.9,32.91,32.83,32.84,68205.0,32.9,32.91,32.83,32.84,68205.0
2016-05-19 13:10:00,32.83,32.86,32.77,32.82,72558.0,32.83,32.86,32.77,32.82,72558.0
2016-05-19 13:15:00,32.82,32.84,32.79,32.81,72174.0,32.82,32.84,32.79,32.81,72174.0
2016-05-19 13:20:00,32.82,32.82,32.77,32.78,82959.0,32.82,32.82,32.77,32.78,82959.0
2016-05-19 13:25:00,32.78,32.8,32.75,32.77,71349.0,32.78,32.8,32.75,32.77,71349.0
2016-05-19 13:30:00,32.77,32.81,32.75,32.8,103953.0,32.77,32.81,32.75,32.8,103953.0
2016-05-19 13:35:00,32.8,32.82,32.75,32.78,155028.0,32.8,32.82,32.75,32.78,155028.0
2016-05-19 13:40:00,32.79,32.79,32.74,32.74,84222.0,32.79,32.79,32.74,32.74,84222.0
2016-05-19 13:45:00,32.74,32.78,32.74,32.75,72921.0,32.74,32.78,32.74,32.75,72921.0
2016-05-19 13:50:00,32.75,32.77,32.73,32.74,89139.0,32.75,32.77,32.73,32.74,89139.0
2016-05-19 13:55:00,32.74,32.75,32.68,32.69,93126.0,32.74,32.75,32.68,32.69,93126.0
2016-05-19 14:00:00,32.69,32.83,32.69,32.78,74160.0,32.69,32.83,32.69,32.78,74160.0
2016-05-19 14:05:00,32.77,32.86,32.76,32.85,65907.0,32.77,32.86,32.76,32.85,65907.0
2016-05-19 14:10:00,32.85,32.97,32.84,32.91,62100.0,32.85,32.97,32.84,32.91,62100.0
2016-05-19 14:15:00,32.92,32.94,32.91,32.94,25041.0,32.92,32.94,32.91,32.94,25041.0
2016-05-19 14:20:00,32.93,32.93,32.87,32.91,67857.0,32.93,32.93,32.87,32.91,67857.0
2016-05-19 14:25:00,32.9,32.97,32.86,32.96,132057.0,32.9,32.97,32.86,32.96,132057.0
2016-05-19 14:30:00,32.96,32.97,32.87,32.87,46020.0,32.96,32.97,32.87,32.87,46020.0
2016-05-19 14:35:00,32.87,32.9,32.77,32.79,115647.0,32.87,32.9,32.77,32.79,115647.0
2016-05-19 14:40:00,32.79,32.8,32.73,32.77,69891.0,32.79,32.8,32.73,32.77,69891.0
2016-05-19 14:45:00,32.77,32.78,32.74,32.74,75429.0,32.77,32.78,32.74,32.74,75429.0
2016-05-19 14:50:00,32.74,32.75,32.72,32.73,67977.0,32.74,32.75,32.72,32.73,67977.0
2016-05-19 14:55:00,32.73,32.74,32.7,32.7,103884.0,32.73,32.74,32.7,32.7,103884.0
2016-05-19 15:00:00,32.7,32.75,32.7,32.72,176346.0,32.7,32.75,32.7,32.72,176346.0
2016-05-19 15:05:00,32.72,32.73,32.68,32.69,137199.0,32.72,32.73,32.68,32.69,137199.0
2016-05-19 15:10:00,32.69,32.69,32.66,32.67,167031.0,32.69,32.69,32.66,32.67,167031.0
2016-05-19 15:15:00,32.67,32.69,32.66,32.68,186165.0,32.67,32.69,32.66,32.68,186165.0
2016-05-19 15:20:00,32.67,32.71,32.66,32.68,221961.0,32.67,32.71,32.66,32.68,221961.0
2016-05-19 15:25:00,32.68,32.69,32.66,32.67,137337.0,32.68,32.69,32.66,32.67,137337.0
2016-05-19 15:30:00,32.67,32.7,32.66,32.68,183621.0,32.67,32.7,32.66,32.68,183621.0
2016-05-19 15:35:00,32.68,32.72,32.65,32.68,353421.0,32.68,32.72,32.65,32.68,353421.0
2016-05-19 15:40:00,32.68,32.68,32.64,32.65,200946.0,32.68,32.68,32.64,32.65,200946.0
2016-05-19 15:45:00,32.65,32.68,32.64,32.67,194235.0,32.65,32.68,32.64,32.67,194235.0
2016-05-19 15:50:00,32.66,32.68,32.64,32.65,282678.0,32.66,32.68,32.64,32.65,282678.0
2016-05-19 15:55:00,32.65,32.65,32.56,32.61,855366.0,32.65,32.65,32.56,32.61,855366.0
2016-05-20 09:30:00,33.04,33.15,32.9,33.12,594231.0,33.04,33.15,32.9,33.12,594231.0
2016-05-20 09:35:00,33.14,33.32,33.14,33.28,170529.0,33.14,33.32,33.14,33.28,170529.0
2016-05-20 09:40:00,33.27,33.5,33.24,33.24,147249.0,33.27,33.5,33.24,33.24,147249.0
2016-05-20 09:45:00,33.26,33.31,33.17,33.24,175737.0,33.26,33.31,33.17,33.24,175737.0
2016-05-20 09:50:00,33.25,33.26,33.07,33.18,88608.0,33.25,33.26,33.07,33.18,88608.0
2016-05-20 09:55:00,33.18,33.3,33.18,33.23,64401.0,33.18,33.3,33.18,33.23,64401.0
2016-05-20 10:00:00,33.28,33.36,33.26,33.36,368253.0,33.28,33.36,33.26,33.36,368253.0
2016-05-20 10:05:00,33.36,33.49,33.35,33.46,149808.0,33.36,33.49,33.35,33.46,149808.0
2016-05-20 10:10:00,33.45,33.47,33.37,33.41,96993.0,33.45,33.47,33.37,33.41,96993.0
2016-05-20 10:15:00,33.39,33.4,33.24,33.27,122058.0,33.39,33.4,33.24,33.27,122058.0
2016-05-20 10:20:00,33.26,33.26,33.2,33.22,65562.0,33.26,33.26,33.2,33.22,65562.0
2016-05-20 10:25:00,33.22,33.22,33.1,33.16,82569.0,33.22,33.22,33.1,33.16,82569.0
2016-05-20 10:30:00,33.16,33.23,33.15,33.21,134199.0,33.16,33.23,33.15,33.21,134199.0
2016-05-20 10:35:00,33.21,33.23,33.17,33.19,70347.0,33.21,33.23,33.17,33.19,70347.0
2016-05-20 10:40:00,33.19,33.23,33.18,33.23,33165.0,33.19,33.23,33.18,33.23,33165.0
2016-05-20 10:45:00,33.23,33.33,33.23,33.3,64155.0,33.23,33.33,33.23,33.3,64155.0
2016-05-20 10:50:00,33.29,33.33,33.24,33.24,28113.0,33.29,33.33,33.24,33.24,28113.0
2016-05-20 10:55:00,33.24,33.25,33.14,33.18,41946.0,33.24,33.25,33.14,33.18,41946.0
2016-05-20 11:00:00,33.18,33.22,33.15,33.2,71334.0,33.18,33.22,33.15,33.2,71334.0
2016-05-20 11:05:00,33.21,33.22,33.18,33.19,62571.0,33.21,33.22,33.18,33.19,62571.0
2016-05-20 11:10:00,33.19,33.22,33.14,33.18,123981.0,33.19,33.22,33.14,33.18,123981.0
2016-05-20 11:15:00,33.19,33.23,33.18,33.2,64299.0,33.19,33.23,33.18,33.2,64299.0
2016-05-20 11:20:00,33.21,33.22,33.08,33.11,51996.0,33.21,33.22,33.08,33.11,51996.0
2016-05-20 11:25:00,33.11,33.13,33.05,33.07,76083.0,33.11,33.13,33.05,33.07,76083.0
2016-05-20 11:30:00,33.09,33.11,33.05,33.1,42300.0,33.09,33.11,33.05,33.1,42300.0
2016-05-20 11:35:00,33.09,33.1,33.02,33.03,39642.0,33.09,33.1,33.02,33.03,39642.0
2016-05-20 11:40:00,33.02,33.07,33.02,33.06,39360.0,33.02,33.07,33.02,33.06,39360.0
2016-05-20 11:45:00,33.05,33.07,33.02,33.03,76332.0,33.05,33.07,33.02,33.03,76332.0
2016-05-20 11:50:00,33.04,33.07,33.02,33.06,67263.0,33.04,33.07,33.02,33.06,67263.0
2016-05-20 11:55:00,33.06,33.09,33.04,33.08,54084.0,33.06,33.09,33.04,33.08,54084.0
2016-05-20 12:00:00,33.08,33.09,33.05,33.07,97848.0,33.08,33.09,33.05,33.07,97848.0
2016-05-20 12:05:00,33.08,33.09,33.05,33.07,44136.0,33.08,33.09,33.05,33.07,44136.0
2016-05-20 12:10:00,33.07,33.09,33.05,33.05,66987.0,33.07,33.09,33.05,33.05,66987.0
2016-05-20 12:15:00,33.05,33.08,33.04,33.08,38268.0,33.05,33.08,33.04,33.08,38268.0
2016-05-20 12:20:00,33.08,33.09,33.06,33.09,26784.0,33.08,33.09,33.06,33.09,26784.0
2016-05-20 12:25:00,33.08,33.1,33.05,33.1,29019.0,33.08,33.1,33.05,33.1,29019.0
2016-05-20 12:30:00,33.1,33.1,33.07,33.08,31815.0,33.1,33.1,33.07,33.08,31815.0
2016-05-20 12:35:00,33.08,33.13,33.08,33.1,39513.0,33.08,33.13,33.08,33.1,39513.0
2016-05-20 12:40:00,33.1,33.1,33.06,33.08,58662.0,33.1,33.1,33.06,33.08,58662.0
2016-05-20 12:45:00,33.08,33.12,33.06,33.09,34353.0,33.08,33.12,33.06,33.09,34353.0
2016-05-20 12:50:00,33.08,33.09,33.06,33.07,34566.0,33.08,33.09,33.06,33.07,34566.0
2016-05-20 12:55:00,33.07,33.13,33.06,33.13,58572.0,33.07,33.13,33.06,33.13,58572.0
2016-05-20 13:00:00,33.12,33.2,33.12,33.16,106812.0,33.12,33.2,33.12,33.16,106812.0
2016-05-20 13:05:00,33.15,33.15,33.1,33.12,26244.0,33.15,33.15,33.1,33.12,26244.0
2016-05-20 13:10:00,33.12,33.13,33.11,33.12,34338.0,33.12,33.13,33.11,33.12,34338.0
2016-05-20 13:15:00,33.11,33.12,33.06,33.08,49326.0,33.11,33.12,33.06,33.08,49326.0
2016-05-20 13:20:00,33.07,33.1,33.05,33.06,60582.0,33.07,33.1,33.05,33.06,60582.0
2016-05-20 13:25:00,33.07,33.07,32.99,33.0,60957.0,33.07,33.07,32.99,33.0,60957.0
2016-05-20 13:30:00,33.0,33.02,32.98,33.0,38928.0,33.0,33.02,32.98,33.0,38928.0
2016-05-20 13:35:00,33.0,33.03,32.99,33.03,41250.0,33.0,33.03,32.99,33.03,41250.0
2016-05-20 13:40:00,33.02,33.11,33.02,33.1,61056.0,33.02,33.11,33.02,33.1,61056.0
2016-05-20 13:45:00,33.11,33.13,33.08,33.1,69693.0,33.11,33.13,33.08,33.1,69693.0
2016-05-20 13:50:00,33.09,33.1,33.02,33.03,34317.0,33.09,33.1,33.02,33.03,34317.0
2016-05-20 13:55:00,33.03,33.04,33.01,33.03,42255.0,33.03,33.04,33.01,33.03,42255.0
2016-05-20 14:00:00,33.03,33.03,33.0,33.0,36204.0,33.03,33.03,33.0,33.0,36204.0
2016-05-20 14:05:00,33.01,33.02,33.0,33.0,73032.0,33.01,33.02,33.0,33.0,73032.0
2016-05-20 14:10:00,33.0,33.05,33.0,33.05,88272.0,33.0,33.05,33.0,33.05,88272.0
2016-05-20 14:15:00,33.04,33.14,33.03,33.09,94569.0,33.04,33.14,33.03,33.09,94569.0
2016-05-20 14:20:00,33.08,33.09,33.04,33.08,30516.0,33.08,33.09,33.04,33.08,30516.0
2016-05-20 14:25:00,33.09,33.1,33.06,33.08,38055.0,33.09,33.1,33.06,33.08,38055.0
2016-05-20 14:30:00,33.08,33.11,33.07,33.08,43923.0,33.08,33.11,33.07,33.08,43923.0
2016-05-20 14:35:00,33.08,33.09,33.01,33.02,71505.0,33.08,33.09,33.01,33.02,71505.0
2016-05-20 14:40:00,33.03,33.04,33.0,33.0,51693.0,33.03,33.04,33.0,33.0,51693.0
2016-05-20 14:45:00,33.0,33.02,32.99,33.0,97197.0,33.0,33.02,32.99,33.0,97197.0
2016-05-20 14:50:00,33.0,33.05,33.0,33.02,76443.0,33.0,33.05,33.0,33.02,76443.0
2016-05-20 14:55:00,33.01,33.03,32.99,33.0,67602.0,33.01,33.03,32.99,33.0,67602.0
2016-05-20 15:00:00,33.01,33.03,32.95,32.98,66558.0,33.01,33.03,32.95,32.98,66558.0
2016-05-20 15:05:00,32.97,33.0,32.96,32.97,103722.0,32.97,33.0,32.96,32.97,103722.0
2016-05-20 15:10:00,32.96,33.03,32.94,33.03,62580.0,32.96,33.03,32.94,33.03,62580.0
2016-05-20 15:15:00,33.03,33.03,32.98,33.02,70368.0,33.03,33.03,32.98,33.02,70368.0
2016-05-20 15:20:00,33.02,33.06,33.01,33.02,70710.0,33.02,33.06,33.01,33.02,70710.0
2016-05-20 15:25:00,33.02,33.04,33.01,33.02,51378.0,33.02,33.04,33.01,33.02,51378.0
2016-05-20 15:30:00,33.02,33.04,33.01,33.02,69318.0,33.02,33.04,33.01,33.02,69318.0
2016-05-20 15:35:00,33.02,33.06,33.02,33.03,82107.0,33.02,33.06,33.02,33.03,82107.0
2016-05-20 15:40:00,33.03,33.05,32.98,33.03,139560.0,33.03,33.05,32.98,33.03,139560.0
2016-05-20 15:45:00,33.02,33.06,33.01,33.02,124524.0,33.02,33.06,33.01,33.02,124524.0
2016-05-20 15:50:00,33.02,33.05,33.01,33.04,102462.0,33.02,33.05,33.01,33.04,102462.0
2016-05-20 15:55:00,33.04,33.07,33.04,33.04,274950.0,33.04,33.07,33.04,33.04,274950.0
2016-05-23 09:30:00,33.21,33.5,33.2,33.45,129879.0,33.21,33.5,33.2,33.45,129879.0
2016-05-23 09:35:00,33.45,33.48,33.33,33.45,66129.0,33.45,33.48,33.33,33.45,66129.0
2016-05-23 09:40:00,33.45,33.46,33.36,33.39,99114.0,33.45,33.46,33.36,33.39,99114.0
2016-05-23 09:45:00,33.41,33.57,33.41,33.45,100629.0,33.41,33.57,33.41,33.45,100629.0
2016-05-23 09:50:00,33.41,33.6,33.31,33.6,96360.0,33.41,33.6,33.31,33.6,96360.0
2016-05-23 09:55:00,33.59,33.66,33.54,33.6,97446.0,33.59,33.66,33.54,33.6,97446.0
2016-05-23 10:00:00,33.63,33.66,33.5,33.58,111360.0,33.63,33.66,33.5,33.58,111360.0
2016-05-23 10:05:00,33.56,33.61,33.54,33.54,52095.0,33.56,33.61,33.54,33.54,52095.0
2016-05-23 10:10:00,33.56,33.59,33.52,33.57,120852.0,33.56,33.59,33.52,33.57,120852.0
2016-05-23 10:15:00,33.58,33.59,33.53,33.59,40443.0,33.58,33.59,33.53,33.59,40443.0
2016-05-23 10:20:00,33.59,33.62,33.57,33.6,54807.0,33.59,33.62,33.57,33.6,54807.0
2016-05-23 10:25:00,33.6,33.61,33.57,33.59,101796.0,33.6,33.61,33.57,33.59,101796.0
2016-05-23 10:30:00,33.6,33.63,33.55,33.63,36249.0,33.6,33.63,33.55,33.63,36249.0
2016-05-23 10:35:00,33.63,33.63,33.52,33.52,43761.0,33.63,33.63,33.52,33.52,43761.0
2016-05-23 10:40:00,33.5,33.51,33.35,33.38,57147.0,33.5,33.51,33.35,33.38,57147.0
2016-05-23 10:45:00,33.38,33.51,33.36,33.49,38490.0,33.38,33.51,33.36,33.49,38490.0
2016-05-23 10:50:00,33.5,33.52,33.44,33.49,133392.0,33.5,33.52,33.44,33.49,133392.0
2016-05-23 10:55:00,33.49,33.5,33.42,33.43,23928.0,33.49,33.5,33.42,33.43,23928.0
2016-05-23 11:00:00,33.42,33.43,33.39,33.43,28800.0,33.42,33.43,33.39,33.43,28800.0
2016-05-23 11:05:00,33.43,33.53,33.43,33.51,45207.0,33.43,33.53,33.43,33.51,45207.0
2016-05-23 11:10:00,33.53,33.55,33.49,33.55,21450.0,33.53,33.55,33.49,33.55,21450.0
2016-05-23 11:15:00,33.55,33.56,33.46,33.47,29343.0,33.55,33.56,33.46,33.47,29343.0
2016-05-23 11:20:00,33.48,33.51,33.44,33.44,33051.0,33.48,33.51,33.44,33.44,33051.0
2016-05-23 11:25:00,33.44,33.47,33.39,33.46,30696.0,33.44,33.47,33.39,33.46,30696.0
2016-05-23 11:30:00,33.47,33.48,33.37,33.38,24408.0,33.47,33.48,33.37,33.38,24408.0
2016-05-23 11:35:00,33.38,33.38,33.33,33.36,26949.0,33.38,33.38,33.33,33.36,26949.0
2016-05-23 11:40:00,33.36,33.43,33.36,33.43,53850.0,33.36,33.43,33.36,33.43,53850.0
2016-05-23 11:45:00,33.42,33.47,33.41,33.41,29451.0,33.42,33.47,33.41,33.41,29451.0
2016-05-23 11:50:00,33.4,33.41,33.36,33.37,23766.0,33.4,33.41,33.36,33.37,23766.0
2016-05-23 11:55:00,33.38,33.44,33.38,33.4,26016.0,33.38,33.44,33.38,33.4,26016.0
2016-05-23 12:00:00,33.39,33.4,33.36,33.36,26295.0,33.39,33.4,33.36,33.36,26295.0
2016-05-23 12:05:00,33.35,33.4,33.34,33.4,40650.0,33.35,33.4,33.34,33.4,40650.0
2016-05-23 12:10:00,33.41,33.49,33.4,33.47,230142.0,33.41,33.49,33.4,33.47,230142.0
2016-05-23 12:15:00,33.46,33.46,33.41,33.41,36738.0,33.46,33.46,33.41,33.41,36738.0
2016-05-23 12:20:00,33.41,33.49,33.41,33.48,46224.0,33.41,33.49,33.41,33.48,46224.0
2016-05-23 12:25:00,33.49,33.51,33.47,33.51,63597.0,33.49,33.51,33.47,33.51,63597.0
2016-05-23 12:30:00,33.52,33.53,33.47,33.53,28908.0,33.52,33.53,33.47,33.53,28908.0
2016-05-23 12:35:00,33.54,33.54,33.5,33.54,45045.0,33.54,33.54,33.5,33.54,45045.0
2016-05-23 12:40:00,33.54,33.56,33.53,33.56,32259.0,33.54,33.56,33.53,33.56,32259.0
2016-05-23 12:45:00,33.55,33.56,33.53,33.53,30204.0,33.55,33.56,33.53,33.53,30204.0
2016-05-23 12:50:00,33.54,33.57,33.54,33.56,15540.0,33.54,33.57,33.54,33.56,15540.0
2016-05-23 12:55:00,33.57,33.59,33.54,33.56,40488.0,33.57,33.59,33.54,33.56,40488.0
2016-05-23 13:00:00,33.57,33.6,33.53,33.53,102558.0,33.57,33.6,33.53,33.53,102558.0
2016-05-23 13:05:00,33.54,33.56,33.5,33.53,26571.0,33.54,33.56,33.5,33.53,26571.0
2016-05-23 13:10:00,33.53,33.55,33.51,33.54,33708.0,33.53,33.55,33.51,33.54,33708.0
2016-05-23 13:15:00,33.54,33.61,33.54,33.6,30552.0,33.54,33.61,33.54,33.6,30552.0
2016-05-23 13:20:00,33.59,33.59,33.53,33.53,18861.0,33.59,33.59,33.53,33.53,18861.0
2016-05-23 13:25:00,33.52,33.57,33.52,33.55,14190.0,33.52,33.57,33.52,33.55,14190.0
2016-05-23 13:30:00,33.55,33.55,33.5,33.52,12948.0,33.55,33.55,33.5,33.52,12948.0
2016-05-23 13:35:00,33.5,33.51,33.46,33.46,28254.0,33.5,33.51,33.46,33.46,28254.0
2016-05-23 13:40:00,33.46,33.48,33.38,33.4,154797.0,33.46,33.48,33.38,33.4,154797.0
2016-05-23 13:45:00,33.4,33.47,33.4,33.45,26712.0,33.4,33.47,33.4,33.45,26712.0
2016-05-23 13:50:00,33.45,33.46,33.41,33.41,52125.0,33.45,33.46,33.41,33.41,52125.0
2016-05-23 13:55:00,33.41,33.43,33.36,33.38,131409.0,33.41,33.43,33.36,33.38,131409.0
2016-05-23 14:00:00,33.38,33.38,33.34,33.37,42636.0,33.38,33.38,33.34,33.37,42636.0
2016-05-23 14:05:00,33.37,33.42,33.37,33.4,39453.0,33.37,33.42,33.37,33.4,39453.0
2016-05-23 14:10:00,33.4,33.46,33.4,33.43,104754.0,33.4,33.46,33.4,33.43,104754.0
2016-05-23 14:15:00,33.44,33.51,33.43,33.49,113907.0,33.44,33.51,33.43,33.49,113907.0
2016-05-23 14:20:00,33.49,33.5,33.44,33.45,55287.0,33.49,33.5,33.44,33.45,55287.0
2016-05-23 14:25:00,33.44,33.5,33.43,33.47,26295.0,33.44,33.5,33.43,33.47,26295.0
2016-05-23 14:30:00,33.47,33.49,33.44,33.45,27843.0,33.47,33.49,33.44,33.45,27843.0
2016-05-23 14:35:00,33.46,33.46,33.41,33.43,63741.0,33.46,33.46,33.41,33.43,63741.0
2016-05-23 14:40:00,33.42,33.47,33.42,33.43,68169.0,33.42,33.47,33.42,33.43,68169.0
2016-05-23 14:45:00,33.43,33.43,33.37,33.4,43860.0,33.43,33.43,33.37,33.4,43860.0
2016-05-23 14:50:00,33.4,33.41,33.36,33.39,43671.0,33.4,33.41,33.36,33.39,43671.0
2016-05-23 14:55:00,33.39,33.42,33.35,33.37,37587.0,33.39,33.42,33.35,33.37,37587.0
2016-05-23 15:00:00,33.36,33.4,33.33,33.34,55053.0,33.36,33.4,33.33,33.34,55053.0
2016-05-23 15:05:00,33.34,33.38,33.34,33.37,32595.0,33.34,33.38,33.34,33.37,32595.0
2016-05-23 15:10:00,33.37,33.37,33.35,33.35,38430.0,33.37,33.37,33.35,33.35,38430.0
2016-05-23 15:15:00,33.35,33.35,33.34,33.35,59283.0,33.35,33.35,33.34,33.35,59283.0
2016-05-23 15:20:00,33.35,33.39,33.34,33.39,61821.0,33.35,33.39,33.34,33.39,61821.0
2016-05-23 15:25:00,33.38,33.41,33.38,33.41,61260.0,33.38,33.41,33.38,33.41,61260.0
2016-05-23 15:30:00,33.41,33.42,33.4,33.4,90519.0,33.41,33.42,33.4,33.4,90519.0
2016-05-23 15:35:00,33.4,33.42,33.39,33.42,108468.0,33.4,33.42,33.39,33.42,108468.0
2016-05-23 15:40:00,33.42,33.42,33.4,33.42,90765.0,33.42,33.42,33.4,33.42,90765.0
2016-05-23 15:45:00,33.42,33.42,33.38,33.41,111357.0,33.42,33.42,33.38,33.41,111357.0
2016-05-23 15:50:00,33.41,33.41,33.38,33.39,82602.0,33.41,33.41,33.38,33.39,82602.0
2016-05-23 15:55:00,33.39,33.39,33.31,33.35,300810.0,33.39,33.39,33.31,33.35,300810.0
2016-05-24 09:30:00,33.48,33.63,33.48,33.59,106473.0,33.48,33.63,33.48,33.59,106473.0
2016-05-24 09:35:00,33.6,33.65,33.52,33.55,60156.0,33.6,33.65,33.52,33.55,60156.0
2016-05-24 09:40:00,33.54,33.57,33.42,33.54,93918.0,33.54,33.57,33.42,33.54,93918.0
2016-05-24 09:45:00,33.54,33.64,33.51,33.62,35838.0,33.54,33.64,33.51,33.62,35838.0
2016-05-24 09:50:00,33.64,33.7,33.6,33.65,78588.0,33.64,33.7,33.6,33.65,78588.0
2016-05-24 09:55:00,33.64,33.67,33.55,33.59,22383.0,33.64,33.67,33.55,33.59,22383.0
2016-05-24 10:00:00,33.6,33.62,33.52,33.56,19791.0,33.6,33.62,33.52,33.56,19791.0
2016-05-24 10:05:00,33.54,33.56,33.5,33.53,25710.0,33.54,33.56,33.5,33.53,25710.0
2016-05-24 10:10:00,33.52,33.55,33.47,33.54,19806.0,33.52,33.55,33.47,33.54,19806.0
2016-05-24 10:15:00,33.54,33.57,33.54,33.56,11895.0,33.54,33.57,33.54,33.56,11895.0
2016-05-24 10:20:00,33.57,33.62,33.56,33.62,22347.0,33.57,33.62,33.56,33.62,22347.0
2016-05-24 10:25:00,33.63,33.7,33.6,33.6,60231.0,33.63,33.7,33.6,33.6,60231.0
2016-05-24 10:30:00,33.61,33.66,33.6,33.66,18597.0,33.61,33.66,33.6,33.66,18597.0
2016-05-24 10:35:00,33.67,33.72,33.64,33.71,43881.0,33.67,33.72,33.64,33.71,43881.0
2016-05-24 10:40:00,33.72,33.72,33.69,33.72,27018.0,33.72,33.72,33.69,33.72,27018.0
2016-05-24 10:45:00,33.7,33.8,33.7,33.79,44190.0,33.7,33.8,33.7,33.79,44190.0
2016-05-24 10:50:00,33.79,33.81,33.74,33.76,23883.0,33.79,33.81,33.74,33.76,23883.0
2016-05-24 10:55:00,33.74,33.79,33.73,33.77,23067.0,33.74,33.79,33.73,33.77,23067.0
2016-05-24 11:00:00,33.77,33.81,33.76,33.79,23058.0,33.77,33.81,33.76,33.79,23058.0
2016-05-24 11:05:00,33.8,33.8,33.71,33.71,27723.0,33.8,33.8,33.71,33.71,27723.0
2016-05-24 11:10:00,33.71,33.71,33.59,33.59,48447.0,33.71,33.71,33.59,33.59,48447.0
2016-05-24 11:15:00,33.6,33.65,33.6,33.64,19329.0,33.6,33.65,33.6,33.64,19329.0
2016-05-24 11:20:00,33.65,33.67,33.62,33.63,16293.0,33.65,33.67,33.62,33.63,16293.0
2016-05-24 11:25:00,33.64,33.66,33.62,33.64,13599.0,33.64,33.66,33.62,33.64,13599.0
2016-05-24 11:30:00,33.63,33.69,33.63,33.69,32334.0,33.63,33.69,33.63,33.69,32334.0
2016-05-24 11:35:00,33.68,33.73,33.68,33.72,11826.0,33.68,33.73,33.68,33.72,11826.0
2016-05-24 11:40:00,33.69,33.71,33.63,33.63,56595.0,33.69,33.71,33.63,33.63,56595.0
2016-05-24 11:45:00,33.63,33.69,33.63,33.63,34176.0,33.63,33.69,33.63,33.63,34176.0
2016-05-24 11:50:00,33.63,33.69,33.62,33.69,16230.0,33.63,33.69,33.62,33.69,16230.0
2016-05-24 11:55:00,33.7,33.7,33.67,33.69,30687.0,33.7,33.7,33.67,33.69,30687.0
2016-05-24 12:00:00,33.68,33.7,33.66,33.68,27714.0,33.68,33.7,33.66,33.68,27714.0
2016-05-24 12:05:00,33.68,33.7,33.66,33.69,9600.0,33.68,33.7,33.66,33.69,9600.0
2016-05-24 12:10:00,33.7,33.7,33.67,33.68,10734.0,33.7,33.7,33.67,33.68,10734.0
2016-05-24 12:15:00,33.67,33.67,33.65,33.66,8100.0,33.67,33.67,33.65,33.66,8100.0
2016-05-24 12:20:00,33.66,33.66,33.63,33.66,25920.0,33.66,33.66,33.63,33.66,25920.0
2016-05-24 12:25:00,33.66,33.68,33.61,33.66,27063.0,33.66,33.68,33.61,33.66,27063.0
2016-05-24 12:30:00,33.66,33.7,33.66,33.69,15576.0,33.66,33.7,33.66,33.69,15576.0
2016-05-24 12:35:00,33.69,33.7,33.67,33.7,20649.0,33.69,33.7,33.67,33.7,20649.0
2016-05-24 12:40:00,33.7,33.73,33.7,33.7,27435.0,33.7,33.73,33.7,33.7,27435.0
2016-05-24 12:45:00,33.7,33.73,33.68,33.69,15741.0,33.7,33.73,33.68,33.69,15741.0
2016-05-24 12:50:00,33.69,33.73,33.68,33.68,19938.0,33.69,33.73,33.68,33.68,19938.0
2016-05-24 12:55:00,33.68,33.72,33.68,33.72,26772.0,33.68,33.72,33.68,33.72,26772.0
2016-05-24 13:00:00,33.72,33.75,33.71,33.71,9000.0,33.72,33.75,33.71,33.71,9000.0
2016-05-24 13:05:00,33.71,33.73,33.67,33.69,23403.0,33.71,33.73,33.67,33.69,23403.0
2016-05-24 13:10:00,33.7,33.75,33.69,33.75,16695.0,33.7,33.75,33.69,33.75,16695.0
2016-05-24 13:15:00,33.75,33.76,33.72,33.72,49086.0,33.75,33.76,33.72,33.72,49086.0
2016-05-24 13:20:00,33.73,33.75,33.7,33.71,24852.0,33.73,33.75,33.7,33.71,24852.0
2016-05-24 13:25:00,33.72,33.75,33.69,33.72,32631.0,33.72,33.75,33.69,33.72,32631.0
2016-05-24 13:30:00,33.71,33.75,33.71,33.72,14226.0,33.71,33.75,33.71,33.72,14226.0
2016-05-24 13:35:00,33.72,33.74,33.7,33.74,15171.0,33.72,33.74,33.7,33.74,15171.0
2016-05-24 13:40:00,33.74,33.77,33.72,33.75,43995.0,33.74,33.77,33.72,33.75,43995.0
2016-05-24 13:45:00,33.74,33.77,33.73,33.77,21843.0,33.74,33.77,33.73,33.77,21843.0
2016-05-24 13:50:00,33.77,33.81,33.76,33.8,27984.0,33.77,33.81,33.76,33.8,27984.0
2016-05-24 13:55:00,33.81,33.81,33.76,33.8,32982.0,33.81,33.81,33.76,33.8,32982.0
2016-05-24 14:00:00,33.8,33.8,33.76,33.79,25038.0,33.8,33.8,33.76,33.79,25038.0
2016-05-24 14:05:00,33.79,33.81,33.77,33.8,20898.0,33.79,33.81,33.77,33.8,20898.0
2016-05-24 14:10:00,33.8,33.84,33.8,33.83,29625.0,33.8,33.84,33.8,33.83,29625.0
2016-05-24 14:15:00,33.82,33.83,33.79,33.82,53565.0,33.82,33.83,33.79,33.82,53565.0
2016-05-24 14:20:00,33.82,33.84,33.79,33.82,54597.0,33.82,33.84,33.79,33.82,54597.0
2016-05-24 14:25:00,33.81,33.85,33.8,33.85,21078.0,33.81,33.85,33.8,33.85,21078.0
2016-05-24 14:30:00,33.85,33.88,33.83,33.87,47097.0,33.85,33.88,33.83,33.87,47097.0
2016-05-24 14:35:00,33.86,33.87,33.8,33.83,56340.0,33.86,33.87,33.8,33.83,56340.0
2016-05-24 14:40:00,33.83,33.86,33.82,33.85,28686.0,33.83,33.86,33.82,33.85,28686.0
2016-05-24 14:45:00,33.86,33.89,33.86,33.88,42660.0,33.86,33.89,33.86,33.88,42660.0
2016-05-24 14:50:00,33.88,33.9,33.86,33.87,70173.0,33.88,33.9,33.86,33.87,70173.0
2016-05-24 14:55:00,33.86,33.92,33.86,33.87,54669.0,33.86,33.92,33.86,33.87,54669.0
2016-05-24 15:00:00,33.87,33.92,33.87,33.9,62217.0,33.87,33.92,33.87,33.9,62217.0
2016-05-24 15:05:00,33.9,33.94,33.9,33.93,73830.0,33.9,33.94,33.9,33.93,73830.0
2016-05-24 15:10:00,33.93,33.94,33.92,33.92,56841.0,33.93,33.94,33.92,33.92,56841.0
2016-05-24 15:15:00,33.92,33.95,33.91,33.93,63252.0,33.92,33.95,33.91,33.93,63252.0
2016-05-24 15:20:00,33.93,33.95,33.9,33.95,47499.0,33.93,33.95,33.9,33.95,47499.0
2016-05-24 15:25:00,33.94,33.95,33.91,33.93,52896.0,33.94,33.95,33.91,33.93,52896.0
2016-05-24 15:30:00,33.92,33.92,33.87,33.88,101424.0,33.92,33.92,33.87,33.88,101424.0
2016-05-24 15:35:00,33.87,33.89,33.85,33.85,82848.0,33.87,33.89,33.85,33.85,82848.0
2016-05-24 15:40:00,33.85,33.87,33.83,33.83,100083.0,33.85,33.87,33.83,33.83,100083.0
2016-05-24 15:45:00,33.83,33.83,33.8,33.8,117231.0,33.83,33.83,33.8,33.8,117231.0
2016-05-24 15:50:00,33.8,33.87,33.8,33.87,148971.0,33.8,33.87,33.8,33.87,148971.0
2016-05-24 15:55:00,33.87,33.87,33.82,33.83,359907.0,33.87,33.87,33.82,33.83,359907.0
2016-05-25 09:30:00,33.93,33.99,33.78,33.89,74526.0,33.93,33.99,33.78,33.89,74526.0
2016-05-25 09:35:00,33.96,33.96,33.75,33.78,51513.0,33.96,33.96,33.75,33.78,51513.0
2016-05-25 09:40:00,33.79,33.79,33.64,33.73,38304.0,33.79,33.79,33.64,33.73,38304.0
2016-05-25 09:45:00,33.71,33.76,33.61,33.61,47334.0,33.71,33.76,33.61,33.61,47334.0
2016-05-25 09:50:00,33.61,33.69,33.6,33.63,48585.0,33.61,33.69,33.6,33.63,48585.0
2016-05-25 09:55:00,33.62,33.66,33.6,33.6,43098.0,33.62,33.66,33.6,33.6,43098.0
2016-05-25 10:00:00,33.6,33.69,33.6,33.61,20100.0,33.6,33.69,33.6,33.61,20100.0
2016-05-25 10:05:00,33.6,33.7,33.6,33.69,50256.0,33.6,33.7,33.6,33.69,50256.0
2016-05-25 10:10:00,33.7,33.74,33.69,33.73,14427.0,33.7,33.74,33.69,33.73,14427.0
2016-05-25 10:15:00,33.72,33.79,33.71,33.71,54501.0,33.72,33.79,33.71,33.71,54501.0
2016-05-25 10:20:00,33.72,33.72,33.63,33.64,48909.0,33.72,33.72,33.63,33.64,48909.0
2016-05-25 10:25:00,33.66,33.67,33.64,33.65,6081.0,33.66,33.67,33.64,33.65,6081.0
2016-05-25 10:30:00,33.67,33.67,33.6,33.61,38826.0,33.67,33.67,33.6,33.61,38826.0
2016-05-25 10:35:00,33.6,33.62,33.56,33.56,28596.0,33.6,33.62,33.56,33.56,28596.0
2016-05-25 10:40:00,33.57,33.64,33.57,33.63,7476.0,33.57,33.64,33.57,33.63,7476.0
2016-05-25 10:45:00,33.66,33.69,33.66,33.67,18282.0,33.66,33.69,33.66,33.67,18282.0
2016-05-25 10:50:00,33.68,33.71,33.65,33.65,11934.0,33.68,33.71,33.65,33.65,11934.0
2016-05-25 10:55:00,33.66,33.66,33.58,33.58,16878.0,33.66,33.66,33.58,33.58,16878.0
2016-05-25 11:00:00,33.61,33.65,33.59,33.65,8550.0,33.61,33.65,33.59,33.65,8550.0
2016-05-25 11:05:00,33.64,33.64,33.54,33.54,49116.0,33.64,33.64,33.54,33.54,49116.0
2016-05-25 11:10:00,33.54,33.56,33.5,33.51,41232.0,33.54,33.56,33.5,33.51,41232.0
2016-05-25 11:15:00,33.5,33.52,33.48,33.48,35316.0,33.5,33.52,33.48,33.48,35316.0
2016-05-25 11:20:00,33.48,33.48,33.43,33.43,49890.0,33.48,33.48,33.43,33.43,49890.0
2016-05-25 11:25:00,33.43,33.48,33.41,33.43,72159.0,33.43,33.48,33.41,33.43,72159.0
2016-05-25 11:30:00,33.41,33.45,33.38,33.4,66204.0,33.41,33.45,33.38,33.4,66204.0
2016-05-25 11:35:00,33.39,33.41,33.36,33.36,14739.0,33.39,33.41,33.36,33.36,14739.0
2016-05-25 11:40:00,33.36,33.39,33.35,33.37,45123.0,33.36,33.39,33.35,33.37,45123.0
2016-05-25 11:45:00,33.36,33.41,33.36,33.39,40236.0,33.36,33.41,33.36,33.39,40236.0
2016-05-25 11:50:00,33.39,33.42,33.37,33.37,59376.0,33.39,33.42,33.37,33.37,59376.0
2016-05-25 11:55:00,33.38,33.41,33.38,33.4,35532.0,33.38,33.41,33.38,33.4,35532.0
2016-05-25 12:00:00,33.4,33.41,33.33,33.35,52632.0,33.4,33.41,33.33,33.35,52632.0
2016-05-25 12:05:00,33.34,33.36,33.32,33.35,24246.0,33.34,33.36,33.32,33.35,24246.0
2016-05-25 12:10:00,33.36,33.39,33.34,33.39,67971.0,33.36,33.39,33.34,33.39,67971.0
2016-05-25 12:15:00,33.37,33.43,33.34,33.34,100995.0,33.37,33.43,33.34,33.34,100995.0
2016-05-25 12:20:00,33.36,33.39,33.32,33.39,16470.0,33.36,33.39,33.32,33.39,16470.0
2016-05-25 12:25:00,33.37,33.43,33.37,33.41,38991.0,33.37,33.43,33.37,33.41,38991.0
2016-05-25 12:30:00,33.4,33.42,33.4,33.41,9891.0,33.4,33.42,33.4,33.41,9891.0
2016-05-25 12:35:00,33.42,33.43,33.4,33.41,25395.0,33.42,33.43,33.4,33.41,25395.0
2016-05-25 12:40:00,33.41,33.43,33.4,33.41,7602.0,33.41,33.43,33.4,33.41,7602.0
2016-05-25 12:45:00,33.41,33.42,33.4,33.41,10500.0,33.41,33.42,33.4,33.41,10500.0
2016-05-25 12:50:00,33.41,33.42,33.34,33.36,34104.0,33.41,33.42,33.34,33.36,34104.0
2016-05-25 12:55:00,33.36,33.4,33.36,33.38,5400.0,33.36,33.4,33.36,33.38,5400.0
2016-05-25 13:00:00,33.38,33.42,33.38,33.4,24507.0,33.38,33.42,33.38,33.4,24507.0
2016-05-25 13:05:00,33.42,33.42,33.38,33.38,14178.0,33.42,33.42,33.38,33.38,14178.0
2016-05-25 13:10:00,33.38,33.42,33.38,33.41,17592.0,33.38,33.42,33.38,33.41,17592.0
2016-05-25 13:15:00,33.41,33.42,33.39,33.4,24168.0,33.41,33.42,33.39,33.4,24168.0
2016-05-25 13:20:00,33.41,33.44,33.39,33.44,56760.0,33.41,33.44,33.39,33.44,56760.0
2016-05-25 13:25:00,33.44,33.46,33.42,33.44,96741.0,33.44,33.46,33.42,33.44,96741.0
2016-05-25 13:30:00,33.45,33.46,33.43,33.44,36747.0,33.45,33.46,33.43,33.44,36747.0
2016-05-25 13:35:00,33.43,33.46,33.43,33.45,18189.0,33.43,33.46,33.43,33.45,18189.0
2016-05-25 13:40:00,33.44,33.45,33.43,33.43,36975.0,33.44,33.45,33.43,33.43,36975.0
2016-05-25 13:45:00,33.43,33.45,33.43,33.43,21729.0,33.43,33.45,33.43,33.43,21729.0
2016-05-25 13:50:00,33.44,33.48,33.43,33.47,69156.0,33.44,33.48,33.43,33.47,69156.0
2016-05-25 13:55:00,33.48,33.48,33.46,33.47,43566.0,33.48,33.48,33.46,33.47,43566.0
2016-05-25 14:00:00,33.46,33.47,33.44,33.45,25659.0,33.46,33.47,33.44,33.45,25659.0
2016-05-25 14:05:00,33.44,33.47,33.43,33.43,55197.0,33.44,33.47,33.43,33.43,55197.0
2016-05-25 14:10:00,33.44,33.44,33.4,33.4,39321.0,33.44,33.44,33.4,33.4,39321.0
2016-05-25 14:15:00,33.4,33.43,33.4,33.41,21735.0,33.4,33.43,33.4,33.41,21735.0
2016-05-25 14:20:00,33.42,33.42,33.37,33.38,35826.0,33.42,33.42,33.37,33.38,35826.0
2016-05-25 14:25:00,33.38,33.42,33.37,33.41,43320.0,33.38,33.42,33.37,33.41,43320.0
2016-05-25 14:30:00,33.42,33.42,33.38,33.38,46194.0,33.42,33.42,33.38,33.38,46194.0
2016-05-25 14:35:00,33.39,33.41,33.38,33.4,25212.0,33.39,33.41,33.38,33.4,25212.0
2016-05-25 14:40:00,33.4,33.41,33.38,33.4,16404.0,33.4,33.41,33.38,33.4,16404.0
2016-05-25 14:45:00,33.4,33.41,33.35,33.36,31212.0,33.4,33.41,33.35,33.36,31212.0
2016-05-25 14:50:00,33.35,33.35,33.31,33.32,64659.0,33.35,33.35,33.31,33.32,64659.0
2016-05-25 14:55:00,33.32,33.33,33.29,33.3,58629.0,33.32,33.33,33.29,33.3,58629.0
2016-05-25 15:00:00,33.3,33.3,33.25,33.26,51309.0,33.3,33.3,33.25,33.26,51309.0
2016-05-25 15:05:00,33.26,33.3,33.25,33.3,42867.0,33.26,33.3,33.25,33.3,42867.0
2016-05-25 15:10:00,33.29,33.29,33.23,33.23,58995.0,33.29,33.29,33.23,33.23,58995.0
2016-05-25 15:15:00,33.24,33.27,33.23,33.24,108648.0,33.24,33.27,33.23,33.24,108648.0
2016-05-25 15:20:00,33.24,33.27,33.23,33.26,103434.0,33.24,33.27,33.23,33.26,103434.0
2016-05-25 15:25:00,33.27,33.35,33.26,33.35,75126.0,33.27,33.35,33.26,33.35,75126.0
2016-05-25 15:30:00,33.35,33.35,33.27,33.29,99495.0,33.35,33.35,33.27,33.29,99495.0
2016-05-25 15:35:00,33.3,33.31,33.29,33.3,85521.0,33.3,33.31,33.29,33.3,85521.0
2016-05-25 15:40:00,33.3,33.3,33.27,33.29,107913.0,33.3,33.3,33.27,33.29,107913.0
2016-05-25 15:45:00,33.29,33.29,33.24,33.27,89115.0,33.29,33.29,33.24,33.27,89115.0
2016-05-25 15:50:00,33.27,33.3,33.26,33.26,71991.0,33.27,33.3,33.26,33.26,71991.0
2016-05-25 15:55:00,33.26,33.34,33.26,33.3,282327.0,33.26,33.34,33.26,33.3,282327.0
2016-05-26 09:30:00,33.33,33.42,33.29,33.4,125676.0,33.33,33.42,33.29,33.4,125676.0
2016-05-26 09:35:00,33.41,33.46,33.32,33.36,53973.0,33.41,33.46,33.32,33.36,53973.0
2016-05-26 09:40:00,33.4,33.43,33.29,33.34,155277.0,33.4,33.43,33.29,33.34,155277.0
2016-05-26 09:45:00,33.33,33.36,33.19,33.27,62199.0,33.33,33.36,33.19,33.27,62199.0
2016-05-26 09:50:00,33.25,33.26,33.09,33.18,47865.0,33.25,33.26,33.09,33.18,47865.0
2016-05-26 09:55:00,33.18,33.29,33.16,33.2,63657.0,33.18,33.29,33.16,33.2,63657.0
2016-05-26 10:00:00,33.21,33.3,33.21,33.21,28419.0,33.21,33.3,33.21,33.21,28419.0
2016-05-26 10:05:00,33.21,33.23,33.18,33.22,42600.0,33.21,33.23,33.18,33.22,42600.0
2016-05-26 10:10:00,33.23,33.26,33.23,33.24,36321.0,33.23,33.26,33.23,33.24,36321.0
2016-05-26 10:15:00,33.26,33.36,33.26,33.3,26898.0,33.26,33.36,33.26,33.3,26898.0
2016-05-26 10:20:00,33.32,33.35,33.29,33.31,31041.0,33.32,33.35,33.29,33.31,31041.0
2016-05-26 10:25:00,33.31,33.33,33.24,33.26,27264.0,33.31,33.33,33.24,33.26,27264.0
2016-05-26 10:30:00,33.25,33.36,33.25,33.31,26529.0,33.25,33.36,33.25,33.31,26529.0
2016-05-26 10:35:00,33.31,33.35,33.27,33.32,34872.0,33.31,33.35,33.27,33.32,34872.0
2016-05-26 10:40:00,33.32,33.37,33.3,33.33,25143.0,33.32,33.37,33.3,33.33,25143.0
2016-05-26 10:45:00,33.32,33.42,33.31,33.42,33705.0,33.32,33.42,33.31,33.42,33705.0
2016-05-26 10:50:00,33.42,33.47,33.4,33.44,29415.0,33.42,33.47,33.4,33.44,29415.0
2016-05-26 10:55:00,33.45,33.47,33.36,33.36,13833.0,33.45,33.47,33.36,33.36,13833.0
2016-05-26 11:00:00,33.36,33.36,33.31,33.34,13113.0,33.36,33.36,33.31,33.34,13113.0
2016-05-26 11:05:00,33.35,33.35,33.29,33.34,25026.0,33.35,33.35,33.29,33.34,25026.0
2016-05-26 11:10:00,33.33,33.36,33.31,33.35,19992.0,33.33,33.36,33.31,33.35,19992.0
2016-05-26 11:15:00,33.33,33.33,33.31,33.31,10125.0,33.33,33.33,33.31,33.31,10125.0
2016-05-26 11:20:00,33.32,33.36,33.3,33.35,14115.0,33.32,33.36,33.3,33.35,14115.0
2016-05-26 11:25:00,33.34,33.35,33.31,33.35,11250.0,33.34,33.35,33.31,33.35,11250.0
2016-05-26 11:30:00,33.35,33.36,33.32,33.36,12600.0,33.35,33.36,33.32,33.36,12600.0
2016-05-26 11:35:00,33.36,33.36,33.33,33.35,12060.0,33.36,33.36,33.33,33.35,12060.0
2016-05-26 11:40:00,33.34,33.35,33.3,33.32,15813.0,33.34,33.35,33.3,33.32,15813.0
2016-05-26 11:45:00,33.31,33.33,33.29,33.3,14172.0,33.31,33.33,33.29,33.3,14172.0
2016-05-26 11:50:00,33.31,33.33,33.26,33.27,70461.0,33.31,33.33,33.26,33.27,70461.0
2016-05-26 11:55:00,33.27,33.27,33.2,33.22,75327.0,33.27,33.27,33.2,33.22,75327.0
2016-05-26 12:00:00,33.23,33.24,33.2,33.22,33432.0,33.23,33.24,33.2,33.22,33432.0
2016-05-26 12:05:00,33.22,33.23,33.2,33.21,20697.0,33.22,33.23,33.2,33.21,20697.0
2016-05-26 12:10:00,33.22,33.22,33.19,33.19,30711.0,33.22,33.22,33.19,33.19,30711.0
2016-05-26 12:15:00,33.19,33.24,33.19,33.24,19764.0,33.19,33.24,33.19,33.24,19764.0
2016-05-26 12:20:00,33.25,33.26,33.23,33.23,9900.0,33.25,33.26,33.23,33.23,9900.0
2016-05-26 12:25:00,33.22,33.23,33.19,33.22,13812.0,33.22,33.23,33.19,33.22,13812.0
2016-05-26 12:30:00,33.22,33.23,33.19,33.21,19686.0,33.22,33.23,33.19,33.21,19686.0
2016-05-26 12:35:00,33.21,33.21,33.19,33.2,11823.0,33.21,33.21,33.19,33.2,11823.0
2016-05-26 12:40:00,33.2,33.2,33.18,33.19,6150.0,33.2,33.2,33.18,33.19,6150.0
2016-05-26 12:45:00,33.2,33.23,33.2,33.23,8700.0,33.2,33.23,33.2,33.23,8700.0
2016-05-26 12:50:00,33.23,33.27,33.23,33.23,11187.0,33.23,33.27,33.23,33.23,11187.0
2016-05-26 12:55:00,33.23,33.24,33.17,33.21,42933.0,33.23,33.24,33.17,33.21,42933.0
2016-05-26 13:00:00,33.19,33.2,33.18,33.18,9600.0,33.19,33.2,33.18,33.18,9600.0
2016-05-26 13:05:00,33.18,33.21,33.16,33.2,26802.0,33.18,33.21,33.16,33.2,26802.0
2016-05-26 13:10:00,33.19,33.2,33.16,33.2,34230.0,33.19,33.2,33.16,33.2,34230.0
2016-05-26 13:15:00,33.19,33.23,33.19,33.22,24117.0,33.19,33.23,33.19,33.22,24117.0
2016-05-26 13:20:00,33.22,33.22,33.18,33.2,19047.0,33.22,33.22,33.18,33.2,19047.0
2016-05-26 13:25:00,33.2,33.21,33.16,33.18,60600.0,33.2,33.21,33.16,33.18,60600.0
2016-05-26 13:30:00,33.18,33.19,33.16,33.18,42222.0,33.18,33.19,33.16,33.18,42222.0
2016-05-26 13:35:00,33.19,33.23,33.17,33.17,38454.0,33.19,33.23,33.17,33.17,38454.0
2016-05-26 13:40:00,33.16,33.21,33.15,33.18,88404.0,33.16,33.21,33.15,33.18,88404.0
2016-05-26 13:45:00,33.19,33.2,33.17,33.18,22545.0,33.19,33.2,33.17,33.18,22545.0
2016-05-26 13:50:00,33.17,33.18,33.15,33.18,10632.0,33.17,33.18,33.15,33.18,10632.0
2016-05-26 13:55:00,33.18,33.2,33.17,33.19,27603.0,33.18,33.2,33.17,33.19,27603.0
2016-05-26 14:00:00,33.18,33.21,33.18,33.19,9231.0,33.18,33.21,33.18,33.19,9231.0
2016-05-26 14:05:00,33.19,33.2,33.18,33.19,30717.0,33.19,33.2,33.18,33.19,30717.0
2016-05-26 14:10:00,33.19,33.2,33.18,33.2,27276.0,33.19,33.2,33.18,33.2,27276.0
2016-05-26 14:15:00,33.2,33.21,33.16,33.18,66471.0,33.2,33.21,33.16,33.18,66471.0
2016-05-26 14:20:00,33.18,33.21,33.17,33.21,45240.0,33.18,33.21,33.17,33.21,45240.0
2016-05-26 14:25:00,33.2,33.21,33.17,33.19,61590.0,33.2,33.21,33.17,33.19,61590.0
2016-05-26 14:30:00,33.19,33.21,33.18,33.21,24672.0,33.19,33.21,33.18,33.21,24672.0
2016-05-26 14:35:00,33.21,33.21,33.19,33.19,18321.0,33.21,33.21,33.19,33.19,18321.0
2016-05-26 14:40:00,33.2,33.21,33.18,33.21,27870.0,33.2,33.21,33.18,33.21,27870.0
2016-05-26 14:45:00,33.21,33.22,33.19,33.19,36642.0,33.21,33.22,33.19,33.19,36642.0
2016-05-26 14:50:00,33.19,33.22,33.19,33.2,34602.0,33.19,33.22,33.19,33.2,34602.0
2016-05-26 14:55:00,33.21,33.22,33.18,33.2,78642.0,33.21,33.22,33.18,33.2,78642.0
2016-05-26 15:00:00,33.2,33.23,33.19,33.2,35328.0,33.2,33.23,33.19,33.2,35328.0
2016-05-26 15:05:00,33.2,33.23,33.19,33.21,89010.0,33.2,33.23,33.19,33.21,89010.0
2016-05-26 15:10:00,33.22,33.22,33.18,33.2,61023.0,33.22,33.22,33.18,33.2,61023.0
2016-05-26 15:15:00,33.2,33.21,33.18,33.2,68421.0,33.2,33.21,33.18,33.2,68421.0
2016-05-26 15:20:00,33.2,33.2,33.17,33.17,172080.0,33.2,33.2,33.17,33.17,172080.0
2016-05-26 15:25:00,33.17,33.19,33.15,33.17,63537.0,33.17,33.19,33.15,33.17,63537.0
2016-05-26 15:30:00,33.17,33.18,33.14,33.15,77526.0,33.17,33.18,33.14,33.15,77526.0
2016-05-26 15:35:00,33.16,33.18,33.13,33.17,58818.0,33.16,33.18,33.13,33.17,58818.0
2016-05-26 15:40:00,33.18,33.2,33.17,33.18,68250.0,33.18,33.2,33.17,33.18,68250.0
2016-05-26 15:45:00,33.18,33.19,33.15,33.17,103290.0,33.18,33.19,33.15,33.17,103290.0
2016-05-26 15:50:00,33.17,33.18,33.16,33.17,161262.0,33.17,33.18,33.16,33.17,161262.0
2016-05-26 15:55:00,33.17,33.18,33.11,33.15,360036.0,33.17,33.18,33.11,33.15,360036.0
2016-05-27 09:30:00,33.31,33.33,33.14,33.29,75138.0,33.31,33.33,33.14,33.29,75138.0
2016-05-27 09:35:00,33.28,33.35,33.09,33.13,119964.0,33.28,33.35,33.09,33.13,119964.0
2016-05-27 09:40:00,33.15,33.25,33.15,33.17,129834.0,33.15,33.25,33.15,33.17,129834.0
2016-05-27 09:45:00,33.18,33.21,33.12,33.2,59724.0,33.18,33.21,33.12,33.2,59724.0
2016-05-27 09:50:00,33.18,33.21,33.14,33.18,101325.0,33.18,33.21,33.14,33.18,101325.0
2016-05-27 09:55:00,33.2,33.2,33.14,33.14,64281.0,33.2,33.2,33.14,33.14,64281.0
2016-05-27 10:00:00,33.17,33.17,33.11,33.13,92700.0,33.17,33.17,33.11,33.13,92700.0
2016-05-27 10:05:00,33.13,33.15,33.09,33.13,44595.0,33.13,33.15,33.09,33.13,44595.0
2016-05-27 10:10:00,33.12,33.15,33.07,33.08,81822.0,33.12,33.15,33.07,33.08,81822.0
2016-05-27 10:15:00,33.09,33.15,33.05,33.05,108312.0,33.09,33.15,33.05,33.05,108312.0
2016-05-27 10:20:00,33.04,33.12,33.04,33.09,82641.0,33.04,33.12,33.04,33.09,82641.0
2016-05-27 10:25:00,33.09,33.09,33.03,33.03,272463.0,33.09,33.09,33.03,33.03,272463.0
2016-05-27 10:30:00,33.05,33.07,33.0,33.02,212514.0,33.05,33.07,33.0,33.02,212514.0
2016-05-27 10:35:00,33.02,33.12,32.99,33.11,220623.0,33.02,33.12,32.99,33.11,220623.0
2016-05-27 10:40:00,33.11,33.17,33.08,33.15,57609.0,33.11,33.17,33.08,33.15,57609.0
2016-05-27 10:45:00,33.14,33.15,33.06,33.08,83823.0,33.14,33.15,33.06,33.08,83823.0
2016-05-27 10:50:00,33.08,33.17,33.08,33.17,68724.0,33.08,33.17,33.08,33.17,68724.0
2016-05-27 10:55:00,33.17,33.17,33.05,33.09,221385.0,33.17,33.17,33.05,33.09,221385.0
2016-05-27 11:00:00,33.1,33.24,33.09,33.2,103191.0,33.1,33.24,33.09,33.2,103191.0
2016-05-27 11:05:00,33.22,33.27,33.2,33.27,23322.0,33.22,33.27,33.2,33.27,23322.0
2016-05-27 11:10:00,33.25,33.29,33.23,33.29,27453.0,33.25,33.29,33.23,33.29,27453.0
2016-05-27 11:15:00,33.29,33.32,33.26,33.3,37554.0,33.29,33.32,33.26,33.3,37554.0
2016-05-27 11:20:00,33.3,33.4,33.3,33.4,41388.0,33.3,33.4,33.3,33.4,41388.0
2016-05-27 11:25:00,33.39,33.42,33.34,33.41,49374.0,33.39,33.42,33.34,33.41,49374.0
2016-05-27 11:30:00,33.41,33.45,33.38,33.43,16377.0,33.41,33.45,33.38,33.43,16377.0
2016-05-27 11:35:00,33.44,33.48,33.44,33.46,21897.0,33.44,33.48,33.44,33.46,21897.0
2016-05-27 11:40:00,33.46,33.46,33.39,33.44,26796.0,33.46,33.46,33.39,33.44,26796.0
2016-05-27 11:45:00,33.43,33.46,33.41,33.45,26550.0,33.43,33.46,33.41,33.45,26550.0
2016-05-27 11:50:00,33.45,33.52,33.45,33.49,30741.0,33.45,33.52,33.45,33.49,30741.0
2016-05-27 11:55:00,33.51,33.53,33.47,33.52,62166.0,33.51,33.53,33.47,33.52,62166.0
2016-05-27 12:00:00,33.52,33.53,33.49,33.5,14670.0,33.52,33.53,33.49,33.5,14670.0
2016-05-27 12:05:00,33.53,33.53,33.47,33.47,30645.0,33.53,33.53,33.47,33.47,30645.0
2016-05-27 12:10:00,33.47,33.47,33.44,33.44,20091.0,33.47,33.47,33.44,33.44,20091.0
2016-05-27 12:15:00,33.44,33.45,33.41,33.42,33300.0,33.44,33.45,33.41,33.42,33300.0
2016-05-27 12:20:00,33.42,33.42,33.39,33.4,23124.0,33.42,33.42,33.39,33.4,23124.0
2016-05-27 12:25:00,33.41,33.42,33.39,33.4,34794.0,33.41,33.42,33.39,33.4,34794.0
2016-05-27 12:30:00,33.4,33.42,33.4,33.41,20874.0,33.4,33.42,33.4,33.41,20874.0
2016-05-27 12:35:00,33.41,33.41,33.37,33.38,12000.0,33.41,33.41,33.37,33.38,12000.0
2016-05-27 12:40:00,33.39,33.42,33.38,33.4,19215.0,33.39,33.42,33.38,33.4,19215.0
2016-05-27 12:45:00,33.39,33.42,33.38,33.38,21396.0,33.39,33.42,33.38,33.38,21396.0
2016-05-27 12:50:00,33.39,33.41,33.38,33.41,12477.0,33.39,33.41,33.38,33.41,12477.0
2016-05-27 12:55:00,33.41,33.42,33.39,33.4,14250.0,33.41,33.42,33.39,33.4,14250.0
2016-05-27 13:00:00,33.4,33.4,33.39,33.4,12390.0,33.4,33.4,33.39,33.4,12390.0
2016-05-27 13:05:00,33.41,33.43,33.41,33.41,16743.0,33.41,33.43,33.41,33.41,16743.0
2016-05-27 13:10:00,33.41,33.43,33.38,33.41,17841.0,33.41,33.43,33.38,33.41,17841.0
2016-05-27 13:15:00,33.41,33.41,33.34,33.35,25695.0,33.41,33.41,33.34,33.35,25695.0
2016-05-27 13:20:00,33.34,33.35,33.32,33.32,58062.0,33.34,33.35,33.32,33.32,58062.0
2016-05-27 13:25:00,33.32,33.32,33.28,33.29,18222.0,33.32,33.32,33.28,33.29,18222.0
2016-05-27 13:30:00,33.3,33.32,33.29,33.32,20910.0,33.3,33.32,33.29,33.32,20910.0
2016-05-27 13:35:00,33.31,33.32,33.26,33.27,28965.0,33.31,33.32,33.26,33.27,28965.0
2016-05-27 13:40:00,33.27,33.34,33.25,33.32,29055.0,33.27,33.34,33.25,33.32,29055.0
2016-05-27 13:45:00,33.32,33.34,33.32,33.33,17304.0,33.32,33.34,33.32,33.33,17304.0
2016-05-27 13:50:00,33.3,33.32,33.27,33.3,29073.0,33.3,33.32,33.27,33.3,29073.0
2016-05-27 13:55:00,33.29,33.29,33.26,33.28,17919.0,33.29,33.29,33.26,33.28,17919.0
2016-05-27 14:00:00,33.28,33.29,33.21,33.21,40197.0,33.28,33.29,33.21,33.21,40197.0
2016-05-27 14:05:00,33.22,33.27,33.21,33.26,37317.0,33.22,33.27,33.21,33.26,37317.0
2016-05-27 14:10:00,33.25,33.29,33.25,33.25,17904.0,33.25,33.29,33.25,33.25,17904.0
2016-05-27 14:15:00,33.27,33.3,33.27,33.3,34410.0,33.27,33.3,33.27,33.3,34410.0
2016-05-27 14:20:00,33.3,33.33,33.3,33.32,31503.0,33.3,33.33,33.3,33.32,31503.0
2016-05-27 14:25:00,33.31,33.36,33.31,33.34,47118.0,33.31,33.36,33.31,33.34,47118.0
2016-05-27 14:30:00,33.34,33.34,33.3,33.33,26964.0,33.34,33.34,33.3,33.33,26964.0
2016-05-27 14:35:00,33.33,33.33,33.28,33.28,13113.0,33.33,33.33,33.28,33.28,13113.0
2016-05-27 14:40:00,33.28,33.31,33.28,33.3,18459.0,33.28,33.31,33.28,33.3,18459.0
2016-05-27 14:45:00,33.31,33.36,33.31,33.36,13260.0,33.31,33.36,33.31,33.36,13260.0
2016-05-27 14:50:00,33.36,33.37,33.35,33.35,16659.0,33.36,33.37,33.35,33.35,16659.0
2016-05-27 14:55:00,33.36,33.36,33.32,33.32,38031.0,33.36,33.36,33.32,33.32,38031.0
2016-05-27 15:00:00,33.32,33.33,33.31,33.32,20400.0,33.32,33.33,33.31,33.32,20400.0
2016-05-27 15:05:00,33.32,33.33,33.32,33.33,26970.0,33.32,33.33,33.32,33.33,26970.0
2016-05-27 15:10:00,33.33,33.33,33.3,33.3,29502.0,33.33,33.33,33.3,33.3,29502.0
2016-05-27 15:15:00,33.3,33.32,33.28,33.32,36108.0,33.3,33.32,33.28,33.32,36108.0
2016-05-27 15:20:00,33.32,33.33,33.29,33.29,30030.0,33.32,33.33,33.29,33.29,30030.0
2016-05-27 15:25:00,33.29,33.31,33.28,33.29,34950.0,33.29,33.31,33.28,33.29,34950.0
2016-05-27 15:30:00,33.29,33.31,33.28,33.3,37566.0,33.29,33.31,33.28,33.3,37566.0
2016-05-27 15:35:00,33.31,33.33,33.3,33.3,31764.0,33.31,33.33,33.3,33.3,31764.0
2016-05-27 15:40:00,33.31,33.33,33.3,33.33,54582.0,33.31,33.33,33.3,33.33,54582.0
2016-05-27 15:45:00,33.33,33.34,33.31,33.32,112959.0,33.33,33.34,33.31,33.32,112959.0
2016-05-27 15:50:00,33.32,33.36,33.32,33.36,83340.0,33.32,33.36,33.32,33.36,83340.0
2016-05-27 15:55:00,33.36,33.37,33.33,33.34,195111.0,33.36,33.37,33.33,33.34,195111.0
2016-05-31 09:30:00,33.44,33.55,33.4,33.4,132513.0,33.44,33.55,33.4,33.4,132513.0
2016-05-31 09:35:00,33.4,33.52,33.34,33.39,82011.0,33.4,33.52,33.34,33.39,82011.0
2016-05-31 09:40:00,33.39,33.41,33.19,33.21,40851.0,33.39,33.41,33.19,33.21,40851.0
2016-05-31 09:45:00,33.19,33.3,33.19,33.3,46215.0,33.19,33.3,33.19,33.3,46215.0
2016-05-31 09:50:00,33.33,33.33,33.2,33.21,37491.0,33.33,33.33,33.2,33.21,37491.0
2016-05-31 09:55:00,33.22,33.26,33.19,33.19,18300.0,33.22,33.26,33.19,33.19,18300.0
2016-05-31 10:00:00,33.21,33.36,33.21,33.36,19863.0,33.21,33.36,33.21,33.36,19863.0
2016-05-31 10:05:00,33.34,33.37,33.26,33.26,26097.0,33.34,33.37,33.26,33.26,26097.0
2016-05-31 10:10:00,33.3,33.32,33.2,33.2,20931.0,33.3,33.32,33.2,33.2,20931.0
2016-05-31 10:15:00,33.19,33.24,33.13,33.13,67641.0,33.19,33.24,33.13,33.13,67641.0
2016-05-31 10:20:00,33.13,33.2,33.12,33.2,21378.0,33.13,33.2,33.12,33.2,21378.0
2016-05-31 10:25:00,33.21,33.24,33.13,33.14,28011.0,33.21,33.24,33.13,33.14,28011.0
2016-05-31 10:30:00,33.14,33.18,33.13,33.13,20751.0,33.14,33.18,33.13,33.13,20751.0
2016-05-31 10:35:00,33.13,33.14,33.02,33.03,46530.0,33.13,33.14,33.02,33.03,46530.0
2016-05-31 10:40:00,33.04,33.04,33.0,33.02,45933.0,33.04,33.04,33.0,33.02,45933.0
2016-05-31 10:45:00,33.02,33.06,33.01,33.04,30675.0,33.02,33.06,33.01,33.04,30675.0
2016-05-31 10:50:00,33.06,33.09,33.01,33.06,91962.0,33.06,33.09,33.01,33.06,91962.0
2016-05-31 10:55:00,33.06,33.06,33.01,33.01,40209.0,33.06,33.06,33.01,33.01,40209.0
2016-05-31 11:00:00,33.02,33.02,32.95,32.98,67791.0,33.02,33.02,32.95,32.98,67791.0
2016-05-31 11:05:00,32.97,32.99,32.95,32.96,41130.0,32.97,32.99,32.95,32.96,41130.0
2016-05-31 11:10:00,32.95,32.95,32.89,32.89,55806.0,32.95,32.95,32.89,32.89,55806.0
2016-05-31 11:15:00,32.89,32.92,32.88,32.9,37413.0,32.89,32.92,32.88,32.9,37413.0
2016-05-31 11:20:00,32.89,32.93,32.88,32.92,50760.0,32.89,32.93,32.88,32.92,50760.0
2016-05-31 11:25:00,32.92,32.93,32.88,32.93,28602.0,32.92,32.93,32.88,32.93,28602.0
2016-05-31 11:30:00,32.94,32.96,32.92,32.95,73947.0,32.94,32.96,32.92,32.95,73947.0
2016-05-31 11:35:00,32.96,33.08,32.95,33.08,153174.0,32.96,33.08,32.95,33.08,153174.0
2016-05-31 11:40:00,33.07,33.12,33.04,33.08,77433.0,33.07,33.12,33.04,33.08,77433.0
2016-05-31 11:45:00,33.08,33.13,33.07,33.1,57054.0,33.08,33.13,33.07,33.1,57054.0
2016-05-31 11:50:00,33.1,33.11,33.06,33.08,74325.0,33.1,33.11,33.06,33.08,74325.0
2016-05-31 11:55:00,33.07,33.08,33.05,33.08,34698.0,33.07,33.08,33.05,33.08,34698.0
2016-05-31 12:00:00,33.08,33.11,33.07,33.07,22998.0,33.08,33.11,33.07,33.07,22998.0
2016-05-31 12:05:00,33.1,33.1,33.06,33.06,22434.0,33.1,33.1,33.06,33.06,22434.0
2016-05-31 12:10:00,33.06,33.08,33.02,33.04,22668.0,33.06,33.08,33.02,33.04,22668.0
2016-05-31 12:15:00,33.02,33.05,33.01,33.03,24393.0,33.02,33.05,33.01,33.03,24393.0
2016-05-31 12:20:00,33.03,33.07,33.03,33.03,19137.0,33.03,33.07,33.03,33.03,19137.0
2016-05-31 12:25:00,33.02,33.08,33.01,33.01,14937.0,33.02,33.08,33.01,33.01,14937.0
2016-05-31 12:30:00,33.0,33.04,32.98,32.98,16125.0,33.0,33.04,32.98,32.98,16125.0
2016-05-31 12:35:00,32.97,33.01,32.95,32.95,22500.0,32.97,33.01,32.95,32.95,22500.0
2016-05-31 12:40:00,32.96,32.97,32.91,32.97,53442.0,32.96,32.97,32.91,32.97,53442.0
2016-05-31 12:45:00,32.98,33.01,32.95,32.96,15690.0,32.98,33.01,32.95,32.96,15690.0
2016-05-31 12:50:00,32.94,32.98,32.91,32.98,38028.0,32.94,32.98,32.91,32.98,38028.0
2016-05-31 12:55:00,32.97,32.97,32.93,32.96,213192.0,32.97,32.97,32.93,32.96,213192.0
2016-05-31 13:00:00,32.98,33.03,32.98,33.02,29808.0,32.98,33.03,32.98,33.02,29808.0
2016-05-31 13:05:00,33.02,33.02,32.96,33.0,22206.0,33.02,33.02,32.96,33.0,22206.0
2016-05-31 13:10:00,33.0,33.03,32.99,33.03,15288.0,33.0,33.03,32.99,33.03,15288.0
2016-05-31 13:15:00,33.02,33.06,33.0,33.06,26499.0,33.02,33.06,33.0,33.06,26499.0
2016-05-31 13:20:00,33.06,33.09,33.05,33.09,18213.0,33.06,33.09,33.05,33.09,18213.0
2016-05-31 13:25:00,33.08,33.1,33.07,33.07,13767.0,33.08,33.1,33.07,33.07,13767.0
2016-05-31 13:30:00,33.06,33.06,33.01,33.02,33375.0,33.06,33.06,33.01,33.02,33375.0
2016-05-31 13:35:00,33.01,33.02,33.0,33.02,37548.0,33.01,33.02,33.0,33.02,37548.0
2016-05-31 13:40:00,33.0,33.02,32.98,32.99,39888.0,33.0,33.02,32.98,32.99,39888.0
2016-05-31 13:45:00,32.98,32.98,32.95,32.96,22581.0,32.98,32.98,32.95,32.96,22581.0
2016-05-31 13:50:00,32.96,32.97,32.95,32.95,19125.0,32.96,32.97,32.95,32.95,19125.0
2016-05-31 13:55:00,32.95,33.01,32.95,32.98,35295.0,32.95,33.01,32.95,32.98,35295.0
2016-05-31 14:00:00,32.98,32.98,32.91,32.91,34017.0,32.98,32.98,32.91,32.91,34017.0
2016-05-31 14:05:00,32.91,32.92,32.89,32.89,27168.0,32.91,32.92,32.89,32.89,27168.0
2016-05-31 14:10:00,32.89,32.9,32.87,32.88,38043.0,32.89,32.9,32.87,32.88,38043.0
2016-05-31 14:15:00,32.88,32.9,32.87,32.89,27768.0,32.88,32.9,32.87,32.89,27768.0
2016-05-31 14:20:00,32.88,32.91,32.88,32.9,30906.0,32.88,32.91,32.88,32.9,30906.0
2016-05-31 14:25:00,32.9,32.92,32.88,32.92,52983.0,32.9,32.92,32.88,32.92,52983.0
2016-05-31 14:30:00,32.93,32.93,32.86,32.88,31386.0,32.93,32.93,32.86,32.88,31386.0
2016-05-31 14:35:00,32.88,32.93,32.87,32.92,59973.0,32.88,32.93,32.87,32.92,59973.0
2016-05-31 14:40:00,32.92,32.92,32.88,32.9,35655.0,32.92,32.92,32.88,32.9,35655.0
2016-05-31 14:45:00,32.9,32.97,32.9,32.97,59307.0,32.9,32.97,32.9,32.97,59307.0
2016-05-31 14:50:00,32.97,32.97,32.88,32.93,42996.0,32.97,32.97,32.88,32.93,42996.0
2016-05-31 14:55:00,32.92,32.94,32.9,32.93,41211.0,32.92,32.94,32.9,32.93,41211.0
2016-05-31 15:00:00,32.93,32.94,32.91,32.92,50748.0,32.93,32.94,32.91,32.92,50748.0
2016-05-31 15:05:00,32.91,32.94,32.9,32.93,70461.0,32.91,32.94,32.9,32.93,70461.0
2016-05-31 15:10:00,32.93,32.96,32.9,32.91,74142.0,32.93,32.96,32.9,32.91,74142.0
2016-05-31 15:15:00,32.91,32.97,32.91,32.95,63624.0,32.91,32.97,32.91,32.95,63624.0
2016-05-31 15:20:00,32.95,32.98,32.93,32.95,82287.0,32.95,32.98,32.93,32.95,82287.0
2016-05-31 15:25:00,32.95,32.96,32.92,32.95,103116.0,32.95,32.96,32.92,32.95,103116.0
2016-05-31 15:30:00,32.96,32.97,32.92,32.92,94638.0,32.96,32.97,32.92,32.92,94638.0
2016-05-31 15:35:00,32.92,32.93,32.89,32.91,134385.0,32.92,32.93,32.89,32.91,134385.0
2016-05-31 15:40:00,32.91,32.93,32.89,32.91,126735.0,32.91,32.93,32.89,32.91,126735.0
2016-05-31 15:45:00,32.91,32.96,32.89,32.9,240882.0,32.91,32.96,32.89,32.9,240882.0
2016-05-31 15:50:00,32.91,32.93,32.89,32.91,282870.0,32.91,32.93,32.89,32.91,282870.0
2016-05-31 15:55:00,32.9,32.91,32.83,32.84,863850.0,32.9,32.91,32.83,32.84,863850.0
2016-06-01 09:30:00,32.85,33.08,32.8,33.07,146928.0,32.85,33.08,32.8,33.07,146928.0
2016-06-01 09:35:00,33.05,33.09,32.97,32.98,60624.0,33.05,33.09,32.97,32.98,60624.0
2016-06-01 09:40:00,33.01,33.03,32.96,33.03,67281.0,33.01,33.03,32.96,33.03,67281.0
2016-06-01 09:45:00,33.03,33.13,33.0,33.02,38331.0,33.03,33.13,33.0,33.02,38331.0
2016-06-01 09:50:00,33.03,33.03,32.85,32.93,67542.0,33.03,33.03,32.85,32.93,67542.0
2016-06-01 09:55:00,32.93,32.96,32.88,32.9,32385.0,32.93,32.96,32.88,32.9,32385.0
2016-06-01 10:00:00,32.92,33.01,32.87,32.99,49995.0,32.92,33.01,32.87,32.99,49995.0
2016-06-01 10:05:00,32.96,33.02,32.94,32.98,30717.0,32.96,33.02,32.94,32.98,30717.0
2016-06-01 10:10:00,32.99,33.02,32.96,32.98,52281.0,32.99,33.02,32.96,32.98,52281.0
2016-06-01 10:15:00,32.95,32.99,32.91,32.92,16062.0,32.95,32.99,32.91,32.92,16062.0
2016-06-01 10:20:00,32.9,32.95,32.89,32.89,27462.0,32.9,32.95,32.89,32.89,27462.0
2016-06-01 10:25:00,32.89,32.91,32.85,32.91,26421.0,32.89,32.91,32.85,32.91,26421.0
2016-06-01 10:30:00,32.91,33.03,32.9,33.02,28011.0,32.91,33.03,32.9,33.02,28011.0
2016-06-01 10:35:00,33.01,33.06,32.96,33.05,17250.0,33.01,33.06,32.96,33.05,17250.0
2016-06-01 10:40:00,33.05,33.05,33.0,33.0,32316.0,33.05,33.05,33.0,33.0,32316.0
2016-06-01 10:45:00,33.02,33.12,33.02,33.08,40971.0,33.02,33.12,33.02,33.08,40971.0
2016-06-01 10:50:00,33.07,33.1,33.03,33.05,40155.0,33.07,33.1,33.03,33.05,40155.0
2016-06-01 10:55:00,33.04,33.13,33.03,33.13,24000.0,33.04,33.13,33.03,33.13,24000.0
2016-06-01 11:00:00,33.12,33.13,33.08,33.11,38313.0,33.12,33.13,33.08,33.11,38313.0
2016-06-01 11:05:00,33.09,33.13,33.09,33.12,36291.0,33.09,33.13,33.09,33.12,36291.0
2016-06-01 11:10:00,33.13,33.2,33.12,33.18,27945.0,33.13,33.2,33.12,33.18,27945.0
2016-06-01 11:15:00,33.17,33.21,33.16,33.16,21294.0,33.17,33.21,33.16,33.16,21294.0
2016-06-01 11:20:00,33.16,33.21,33.15,33.19,19923.0,33.16,33.21,33.15,33.19,19923.0
2016-06-01 11:25:00,33.19,33.23,33.14,33.14,20031.0,33.19,33.23,33.14,33.14,20031.0
2016-06-01 11:30:00,33.15,33.15,33.08,33.08,46068.0,33.15,33.15,33.08,33.08,46068.0
2016-06-01 11:35:00,33.07,33.16,33.06,33.15,42918.0,33.07,33.16,33.06,33.15,42918.0
2016-06-01 11:40:00,33.15,33.17,33.12,33.15,39822.0,33.15,33.17,33.12,33.15,39822.0
2016-06-01 11:45:00,33.15,33.21,33.13,33.19,57759.0,33.15,33.21,33.13,33.19,57759.0
2016-06-01 11:50:00,33.18,33.2,33.14,33.18,28200.0,33.18,33.2,33.14,33.18,28200.0
2016-06-01 11:55:00,33.17,33.21,33.15,33.2,34401.0,33.17,33.21,33.15,33.2,34401.0
2016-06-01 12:00:00,33.18,33.25,33.18,33.25,37311.0,33.18,33.25,33.18,33.25,37311.0
2016-06-01 12:05:00,33.25,33.25,33.22,33.22,19110.0,33.25,33.25,33.22,33.22,19110.0
2016-06-01 12:10:00,33.23,33.23,33.18,33.21,23574.0,33.23,33.23,33.18,33.21,23574.0
2016-06-01 12:15:00,33.22,33.24,33.21,33.22,31632.0,33.22,33.24,33.21,33.22,31632.0
2016-06-01 12:20:00,33.23,33.23,33.18,33.23,20523.0,33.23,33.23,33.18,33.23,20523.0
2016-06-01 12:25:00,33.22,33.22,33.16,33.18,27354.0,33.22,33.22,33.16,33.18,27354.0
2016-06-01 12:30:00,33.16,33.19,33.15,33.17,8964.0,33.16,33.19,33.15,33.17,8964.0
2016-06-01 12:35:00,33.17,33.21,33.16,33.17,33996.0,33.17,33.21,33.16,33.17,33996.0
2016-06-01 12:40:00,33.17,33.17,33.16,33.17,15237.0,33.17,33.17,33.16,33.17,15237.0
2016-06-01 12:45:00,33.18,33.21,33.17,33.19,26664.0,33.18,33.21,33.17,33.19,26664.0
2016-06-01 12:50:00,33.19,33.26,33.19,33.25,17577.0,33.19,33.26,33.19,33.25,17577.0
2016-06-01 12:55:00,33.24,33.26,33.23,33.26,13506.0,33.24,33.26,33.23,33.26,13506.0
2016-06-01 13:00:00,33.25,33.28,33.23,33.28,17025.0,33.25,33.28,33.23,33.28,17025.0
2016-06-01 13:05:00,33.28,33.32,33.27,33.31,72579.0,33.28,33.32,33.27,33.31,72579.0
2016-06-01 13:10:00,33.31,33.32,33.27,33.28,14286.0,33.31,33.32,33.27,33.28,14286.0
2016-06-01 13:15:00,33.28,33.28,33.23,33.26,26283.0,33.28,33.28,33.23,33.26,26283.0
2016-06-01 13:20:00,33.26,33.3,33.24,33.26,28365.0,33.26,33.3,33.24,33.26,28365.0
2016-06-01 13:25:00,33.25,33.3,33.25,33.3,66297.0,33.25,33.3,33.25,33.3,66297.0
2016-06-01 13:30:00,33.28,33.3,33.25,33.25,23727.0,33.28,33.3,33.25,33.25,23727.0
2016-06-01 13:35:00,33.26,33.28,33.2,33.21,17643.0,33.26,33.28,33.2,33.21,17643.0
2016-06-01 13:40:00,33.2,33.2,33.12,33.17,48801.0,33.2,33.2,33.12,33.17,48801.0
2016-06-01 13:45:00,33.17,33.24,33.17,33.24,26700.0,33.17,33.24,33.17,33.24,26700.0
2016-06-01 13:50:00,33.24,33.25,33.18,33.24,14484.0,33.24,33.25,33.18,33.24,14484.0
2016-06-01 13:55:00,33.25,33.25,33.19,33.22,24648.0,33.25,33.25,33.19,33.22,24648.0
2016-06-01 14:00:00,33.22,33.23,33.2,33.23,26313.0,33.22,33.23,33.2,33.23,26313.0
2016-06-01 14:05:00,33.23,33.27,33.21,33.24,72486.0,33.23,33.27,33.21,33.24,72486.0
2016-06-01 14:10:00,33.23,33.27,33.21,33.24,68304.0,33.23,33.27,33.21,33.24,68304.0
2016-06-01 14:15:00,33.23,33.25,33.21,33.22,87258.0,33.23,33.25,33.21,33.22,87258.0
2016-06-01 14:20:00,33.22,33.27,33.22,33.26,48153.0,33.22,33.27,33.22,33.26,48153.0
2016-06-01 14:25:00,33.26,33.29,33.24,33.27,27369.0,33.26,33.29,33.24,33.27,27369.0
2016-06-01 14:30:00,33.25,33.26,33.18,33.23,34266.0,33.25,33.26,33.18,33.23,34266.0
2016-06-01 14:35:00,33.2,33.25,33.2,33.24,31032.0,33.2,33.25,33.2,33.24,31032.0
2016-06-01 14:40:00,33.23,33.27,33.21,33.22,23226.0,33.23,33.27,33.21,33.22,23226.0
2016-06-01 14:45:00,33.22,33.23,33.21,33.23,16926.0,33.22,33.23,33.21,33.23,16926.0
2016-06-01 14:50:00,33.24,33.25,33.22,33.25,10800.0,33.24,33.25,33.22,33.25,10800.0
2016-06-01 14:55:00,33.26,33.3,33.24,33.3,32568.0,33.26,33.3,33.24,33.3,32568.0
2016-06-01 15:00:00,33.29,33.3,33.26,33.28,24492.0,33.29,33.3,33.26,33.28,24492.0
2016-06-01 15:05:00,33.27,33.31,33.27,33.29,17628.0,33.27,33.31,33.27,33.29,17628.0
2016-06-01 15:10:00,33.28,33.3,33.26,33.3,22335.0,33.28,33.3,33.26,33.3,22335.0
2016-06-01 15:15:00,33.29,33.31,33.25,33.3,30510.0,33.29,33.31,33.25,33.3,30510.0
2016-06-01 15:20:00,33.3,33.33,33.29,33.32,50346.0,33.3,33.33,33.29,33.32,50346.0
2016-06-01 15:25:00,33.33,33.33,33.3,33.31,41121.0,33.33,33.33,33.3,33.31,41121.0
2016-06-01 15:30:00,33.31,33.31,33.26,33.28,41940.0,33.31,33.31,33.26,33.28,41940.0
2016-06-01 15:35:00,33.28,33.32,33.25,33.32,75678.0,33.28,33.32,33.25,33.32,75678.0
2016-06-01 15:40:00,33.32,33.33,33.3,33.3,57792.0,33.32,33.33,33.3,33.3,57792.0
2016-06-01 15:45:00,33.31,33.31,33.25,33.26,75282.0,33.31,33.31,33.25,33.26,75282.0
2016-06-01 15:50:00,33.26,33.3,33.26,33.28,99993.0,33.26,33.3,33.26,33.28,99993.0
2016-06-01 15:55:00,33.27,33.3,33.24,33.29,307110.0,33.27,33.3,33.24,33.29,307110.0
2016-06-02 09:30:00,33.33,33.55,33.28,33.54,130827.0,33.33,33.55,33.28,33.54,130827.0
2016-06-02 09:35:00,33.49,33.54,33.45,33.47,33321.0,33.49,33.54,33.45,33.47,33321.0
2016-06-02 09:40:00,33.5,33.54,33.46,33.49,25512.0,33.5,33.54,33.46,33.49,25512.0
2016-06-02 09:45:00,33.54,33.55,33.45,33.48,74187.0,33.54,33.55,33.45,33.48,74187.0
2016-06-02 09:50:00,33.5,33.5,33.45,33.48,21822.0,33.5,33.5,33.45,33.48,21822.0
2016-06-02 09:55:00,33.5,33.55,33.49,33.51,22860.0,33.5,33.55,33.49,33.51,22860.0
2016-06-02 10:00:00,33.5,33.55,33.49,33.55,38190.0,33.5,33.55,33.49,33.55,38190.0
2016-06-02 10:05:00,33.55,33.63,33.54,33.63,52707.0,33.55,33.63,33.54,33.63,52707.0
2016-06-02 10:10:00,33.63,33.64,33.54,33.54,22245.0,33.63,33.64,33.54,33.54,22245.0
2016-06-02 10:15:00,33.53,33.59,33.53,33.57,19068.0,33.53,33.59,33.53,33.57,19068.0
2016-06-02 10:20:00,33.57,33.61,33.55,33.56,25890.0,33.57,33.61,33.55,33.56,25890.0
2016-06-02 10:25:00,33.57,33.57,33.53,33.55,14778.0,33.57,33.57,33.53,33.55,14778.0
2016-06-02 10:30:00,33.54,33.61,33.53,33.57,36858.0,33.54,33.61,33.53,33.57,36858.0
2016-06-02 10:35:00,33.56,33.66,33.55,33.66,45225.0,33.56,33.66,33.55,33.66,45225.0
2016-06-02 10:40:00,33.65,33.7,33.64,33.7,66696.0,33.65,33.7,33.64,33.7,66696.0
2016-06-02 10:45:00,33.7,33.74,33.67,33.73,76308.0,33.7,33.74,33.67,33.73,76308.0
2016-06-02 10:50:00,33.73,33.79,33.73,33.76,82998.0,33.73,33.79,33.73,33.76,82998.0
2016-06-02 10:55:00,33.77,33.78,33.73,33.76,54432.0,33.77,33.78,33.73,33.76,54432.0
2016-06-02 11:00:00,33.76,33.77,33.67,33.71,44355.0,33.76,33.77,33.67,33.71,44355.0
2016-06-02 11:05:00,33.71,33.75,33.7,33.71,38631.0,33.71,33.75,33.7,33.71,38631.0
2016-06-02 11:10:00,33.72,33.73,33.66,33.69,42912.0,33.72,33.73,33.66,33.69,42912.0
2016-06-02 11:15:00,33.69,33.76,33.69,33.73,30876.0,33.69,33.76,33.69,33.73,30876.0
2016-06-02 11:20:00,33.75,33.75,33.7,33.74,31563.0,33.75,33.75,33.7,33.74,31563.0
2016-06-02 11:25:00,33.74,33.77,33.72,33.76,16515.0,33.74,33.77,33.72,33.76,16515.0
2016-06-02 11:30:00,33.76,33.78,33.75,33.77,52908.0,33.76,33.78,33.75,33.77,52908.0
2016-06-02 11:35:00,33.75,33.77,33.72,33.77,22674.0,33.75,33.77,33.72,33.77,22674.0
2016-06-02 11:40:00,33.76,33.78,33.75,33.77,33429.0,33.76,33.78,33.75,33.77,33429.0
2016-06-02 11:45:00,33.76,33.78,33.76,33.78,45060.0,33.76,33.78,33.76,33.78,45060.0
2016-06-02 11:50:00,33.77,33.81,33.77,33.79,48261.0,33.77,33.81,33.77,33.79,48261.0
2016-06-02 11:55:00,33.79,33.79,33.73,33.73,42303.0,33.79,33.79,33.73,33.73,42303.0
2016-06-02 12:00:00,33.73,33.75,33.71,33.75,45735.0,33.73,33.75,33.71,33.75,45735.0
2016-06-02 12:05:00,33.74,33.75,33.72,33.73,61584.0,33.74,33.75,33.72,33.73,61584.0
2016-06-02 12:10:00,33.73,33.75,33.72,33.75,53943.0,33.73,33.75,33.72,33.75,53943.0
2016-06-02 12:15:00,33.75,33.76,33.72,33.73,48849.0,33.75,33.76,33.72,33.73,48849.0
2016-06-02 12:20:00,33.73,33.75,33.72,33.74,50802.0,33.73,33.75,33.72,33.74,50802.0
2016-06-02 12:25:00,33.75,33.75,33.72,33.74,24009.0,33.75,33.75,33.72,33.74,24009.0
2016-06-02 12:30:00,33.75,33.76,33.71,33.74,60018.0,33.75,33.76,33.71,33.74,60018.0
2016-06-02 12:35:00,33.74,33.76,33.74,33.74,26649.0,33.74,33.76,33.74,33.74,26649.0
2016-06-02 12:40:00,33.74,33.74,33.71,33.74,30828.0,33.74,33.74,33.71,33.74,30828.0
2016-06-02 12:45:00,33.74,33.75,33.73,33.75,29586.0,33.74,33.75,33.73,33.75,29586.0
2016-06-02 12:50:00,33.75,33.75,33.72,33.73,30360.0,33.75,33.75,33.72,33.73,30360.0
2016-06-02 12:55:00,33.73,33.75,33.73,33.74,18837.0,33.73,33.75,33.73,33.74,18837.0
2016-06-02 13:00:00,33.74,33.75,33.72,33.74,69582.0,33.74,33.75,33.72,33.74,69582.0
2016-06-02 13:05:00,33.76,33.81,33.75,33.79,40632.0,33.76,33.81,33.75,33.79,40632.0
2016-06-02 13:10:00,33.78,33.81,33.77,33.8,48501.0,33.78,33.81,33.77,33.8,48501.0
2016-06-02 13:15:00,33.8,33.8,33.76,33.77,34158.0,33.8,33.8,33.76,33.77,34158.0
2016-06-02 13:20:00,33.77,33.8,33.76,33.77,29430.0,33.77,33.8,33.76,33.77,29430.0
2016-06-02 13:25:00,33.75,33.77,33.72,33.73,40998.0,33.75,33.77,33.72,33.73,40998.0
2016-06-02 13:30:00,33.74,33.77,33.73,33.77,27369.0,33.74,33.77,33.73,33.77,27369.0
2016-06-02 13:35:00,33.76,33.82,33.76,33.81,46404.0,33.76,33.82,33.76,33.81,46404.0
2016-06-02 13:40:00,33.81,33.85,33.8,33.85,37179.0,33.81,33.85,33.8,33.85,37179.0
2016-06-02 13:45:00,33.85,33.88,33.83,33.86,74442.0,33.85,33.88,33.83,33.86,74442.0
2016-06-02 13:50:00,33.86,33.89,33.84,33.89,24723.0,33.86,33.89,33.84,33.89,24723.0
2016-06-02 13:55:00,33.89,33.92,33.89,33.9,34812.0,33.89,33.92,33.89,33.9,34812.0
2016-06-02 14:00:00,33.9,33.9,33.84,33.87,38073.0,33.9,33.9,33.84,33.87,38073.0
2016-06-02 14:05:00,33.88,33.92,33.86,33.88,35796.0,33.88,33.92,33.86,33.88,35796.0
2016-06-02 14:10:00,33.88,33.88,33.84,33.87,39060.0,33.88,33.88,33.84,33.87,39060.0
2016-06-02 14:15:00,33.87,33.88,33.84,33.88,48924.0,33.87,33.88,33.84,33.88,48924.0
2016-06-02 14:20:00,33.88,33.96,33.87,33.96,96171.0,33.88,33.96,33.87,33.96,96171.0
2016-06-02 14:25:00,33.95,33.98,33.94,33.96,47433.0,33.95,33.98,33.94,33.96,47433.0
2016-06-02 14:30:00,33.96,33.96,33.88,33.95,64707.0,33.96,33.96,33.88,33.95,64707.0
2016-06-02 14:35:00,33.93,33.99,33.93,33.99,65040.0,33.93,33.99,33.93,33.99,65040.0
2016-06-02 14:40:00,33.99,33.99,33.95,33.99,86295.0,33.99,33.99,33.95,33.99,86295.0
2016-06-02 14:45:00,33.99,34.01,33.98,33.99,109692.0,33.99,34.01,33.98,33.99,109692.0
2016-06-02 14:50:00,33.99,34.06,33.99,34.05,65019.0,33.99,34.06,33.99,34.05,65019.0
2016-06-02 14:55:00,34.05,34.09,34.0,34.04,108573.0,34.05,34.09,34.0,34.04,108573.0
2016-06-02 15:00:00,34.04,34.05,34.01,34.03,58092.0,34.04,34.05,34.01,34.03,58092.0
2016-06-02 15:05:00,34.03,34.03,33.95,33.98,88416.0,34.03,34.03,33.95,33.98,88416.0
2016-06-02 15:10:00,33.97,34.02,33.96,33.98,62238.0,33.97,34.02,33.96,33.98,62238.0
2016-06-02 15:15:00,33.98,34.01,33.97,33.98,73626.0,33.98,34.01,33.97,33.98,73626.0
2016-06-02 15:20:00,33.98,34.0,33.95,33.99,59463.0,33.98,34.0,33.95,33.99,59463.0
2016-06-02 15:25:00,33.98,33.99,33.97,33.98,70077.0,33.98,33.99,33.97,33.98,70077.0
2016-06-02 15:30:00,33.98,34.02,33.96,34.02,90243.0,33.98,34.02,33.96,34.02,90243.0
2016-06-02 15:35:00,34.01,34.02,33.97,33.98,109509.0,34.01,34.02,33.97,33.98,109509.0
2016-06-02 15:40:00,33.97,33.98,33.94,33.96,129096.0,33.97,33.98,33.94,33.96,129096.0
2016-06-02 15:45:00,33.95,33.97,33.92,33.93,153672.0,33.95,33.97,33.92,33.93,153672.0
2016-06-02 15:50:00,33.93,33.99,33.93,33.97,188280.0,33.93,33.99,33.93,33.97,188280.0
2016-06-02 15:55:00,33.96,34.02,33.94,34.01,591771.0,33.96,34.02,33.94,34.01,591771.0
2016-06-03 09:30:00,34.03,34.06,33.84,33.91,75945.0,34.03,34.06,33.84,33.91,75945.0
2016-06-03 09:35:00,33.91,33.92,33.72,33.74,34500.0,33.91,33.92,33.72,33.74,34500.0
2016-06-03 09:40:00,33.74,33.8,33.69,33.69,12060.0,33.74,33.8,33.69,33.69,12060.0
2016-06-03 09:45:00,33.72,33.73,33.6,33.66,75570.0,33.72,33.73,33.6,33.66,75570.0
2016-06-03 09:50:00,33.62,33.78,33.62,33.77,23724.0,33.62,33.78,33.62,33.77,23724.0
2016-06-03 09:55:00,33.78,33.78,33.7,33.75,19788.0,33.78,33.78,33.7,33.75,19788.0
2016-06-03 10:00:00,33.74,33.74,33.58,33.6,34035.0,33.74,33.74,33.58,33.6,34035.0
2016-06-03 10:05:00,33.57,33.64,33.57,33.58,43725.0,33.57,33.64,33.57,33.58,43725.0
2016-06-03 10:10:00,33.58,33.7,33.52,33.7,49830.0,33.58,33.7,33.52,33.7,49830.0
2016-06-03 10:15:00,33.69,33.69,33.53,33.58,41220.0,33.69,33.69,33.53,33.58,41220.0
2016-06-03 10:20:00,33.57,33.59,33.54,33.58,19908.0,33.57,33.59,33.54,33.58,19908.0
2016-06-03 10:25:00,33.55,33.58,33.52,33.56,48594.0,33.55,33.58,33.52,33.56,48594.0
2016-06-03 10:30:00,33.54,33.59,33.46,33.59,111279.0,33.54,33.59,33.46,33.59,111279.0
2016-06-03 10:35:00,33.59,33.6,33.54,33.59,20850.0,33.59,33.6,33.54,33.59,20850.0
2016-06-03 10:40:00,33.57,33.61,33.55,33.6,28056.0,33.57,33.61,33.55,33.6,28056.0
2016-06-03 10:45:00,33.59,33.68,33.57,33.68,53535.0,33.59,33.68,33.57,33.68,53535.0
2016-06-03 10:50:00,33.68,33.76,33.67,33.72,47637.0,33.68,33.76,33.67,33.72,47637.0
2016-06-03 10:55:00,33.72,33.72,33.64,33.66,65889.0,33.72,33.72,33.64,33.66,65889.0
2016-06-03 11:00:00,33.68,33.7,33.64,33.67,31440.0,33.68,33.7,33.64,33.67,31440.0
2016-06-03 11:05:00,33.68,33.76,33.65,33.66,38445.0,33.68,33.76,33.65,33.66,38445.0
2016-06-03 11:10:00,33.67,33.68,33.63,33.67,14700.0,33.67,33.68,33.63,33.67,14700.0
2016-06-03 11:15:00,33.66,33.68,33.64,33.68,27060.0,33.66,33.68,33.64,33.68,27060.0
2016-06-03 11:20:00,33.68,33.7,33.65,33.65,27753.0,33.68,33.7,33.65,33.65,27753.0
2016-06-03 11:25:00,33.67,33.7,33.62,33.65,37236.0,33.67,33.7,33.62,33.65,37236.0
2016-06-03 11:30:00,33.66,33.68,33.65,33.68,26076.0,33.66,33.68,33.65,33.68,26076.0
2016-06-03 11:35:00,33.67,33.78,33.66,33.77,80070.0,33.67,33.78,33.66,33.77,80070.0
2016-06-03 11:40:00,33.78,33.8,33.76,33.77,24789.0,33.78,33.8,33.76,33.77,24789.0
2016-06-03 11:45:00,33.77,33.78,33.71,33.73,31962.0,33.77,33.78,33.71,33.73,31962.0
2016-06-03 11:50:00,33.73,33.75,33.69,33.69,23100.0,33.73,33.75,33.69,33.69,23100.0
2016-06-03 11:55:00,33.69,33.8,33.68,33.79,71625.0,33.69,33.8,33.68,33.79,71625.0
2016-06-03 12:00:00,33.79,33.81,33.78,33.78,30546.0,33.79,33.81,33.78,33.78,30546.0
2016-06-03 12:05:00,33.78,33.82,33.75,33.82,50607.0,33.78,33.82,33.75,33.82,50607.0
2016-06-03 12:10:00,33.8,33.86,33.8,33.86,38247.0,33.8,33.86,33.8,33.86,38247.0
2016-06-03 12:15:00,33.84,33.86,33.8,33.8,26682.0,33.84,33.86,33.8,33.8,26682.0
2016-06-03 12:20:00,33.8,33.84,33.8,33.83,17808.0,33.8,33.84,33.8,33.83,17808.0
2016-06-03 12:25:00,33.83,33.88,33.83,33.87,30291.0,33.83,33.88,33.83,33.87,30291.0
2016-06-03 12:30:00,33.87,33.92,33.87,33.92,41598.0,33.87,33.92,33.87,33.92,41598.0
2016-06-03 12:35:00,33.91,33.92,33.86,33.89,39699.0,33.91,33.92,33.86,33.89,39699.0
2016-06-03 12:40:00,33.89,33.89,33.79,33.79,30843.0,33.89,33.89,33.79,33.79,30843.0
2016-06-03 12:45:00,33.79,33.8,33.76,33.78,20778.0,33.79,33.8,33.76,33.78,20778.0
2016-06-03 12:50:00,33.78,33.85,33.78,33.82,26235.0,33.78,33.85,33.78,33.82,26235.0
2016-06-03 12:55:00,33.82,33.85,33.8,33.8,12312.0,33.82,33.85,33.8,33.8,12312.0
2016-06-03 13:00:00,33.81,33.83,33.78,33.83,13878.0,33.81,33.83,33.78,33.83,13878.0
2016-06-03 13:05:00,33.82,33.83,33.78,33.8,16860.0,33.82,33.83,33.78,33.8,16860.0
2016-06-03 13:10:00,33.79,33.85,33.78,33.85,38589.0,33.79,33.85,33.78,33.85,38589.0
2016-06-03 13:15:00,33.85,33.88,33.84,33.87,33846.0,33.85,33.88,33.84,33.87,33846.0
2016-06-03 13:20:00,33.88,33.91,33.86,33.88,36711.0,33.88,33.91,33.86,33.88,36711.0
2016-06-03 13:25:00,33.88,33.88,33.84,33.85,53220.0,33.88,33.88,33.84,33.85,53220.0
2016-06-03 13:30:00,33.85,33.88,33.84,33.86,45594.0,33.85,33.88,33.84,33.86,45594.0
2016-06-03 13:35:00,33.86,33.89,33.84,33.88,25473.0,33.86,33.89,33.84,33.88,25473.0
2016-06-03 13:40:00,33.87,33.9,33.85,33.87,20556.0,33.87,33.9,33.85,33.87,20556.0
2016-06-03 13:45:00,33.87,33.9,33.84,33.87,21600.0,33.87,33.9,33.84,33.87,21600.0
2016-06-03 13:50:00,33.87,33.88,33.84,33.84,23832.0,33.87,33.88,33.84,33.84,23832.0
2016-06-03 13:55:00,33.85,33.91,33.85,33.91,14832.0,33.85,33.91,33.85,33.91,14832.0
2016-06-03 14:00:00,33.9,33.9,33.88,33.88,36993.0,33.9,33.9,33.88,33.88,36993.0
2016-06-03 14:05:00,33.88,33.89,33.85,33.89,32658.0,33.88,33.89,33.85,33.89,32658.0
2016-06-03 14:10:00,33.9,33.91,33.88,33.89,46767.0,33.9,33.91,33.88,33.89,46767.0
2016-06-03 14:15:00,33.9,33.92,33.88,33.92,30234.0,33.9,33.92,33.88,33.92,30234.0
2016-06-03 14:20:00,33.92,33.94,33.89,33.93,28425.0,33.92,33.94,33.89,33.93,28425.0
2016-06-03 14:25:00,33.94,33.97,33.9,33.97,28344.0,33.94,33.97,33.9,33.97,28344.0
2016-06-03 14:30:00,33.96,33.97,33.94,33.97,38280.0,33.96,33.97,33.94,33.97,38280.0
2016-06-03 14:35:00,33.96,33.97,33.93,33.95,21501.0,33.96,33.97,33.93,33.95,21501.0
2016-06-03 14:40:00,33.95,33.95,33.88,33.91,28059.0,33.95,33.95,33.88,33.91,28059.0
2016-06-03 14:45:00,33.91,33.91,33.88,33.91,26139.0,33.91,33.91,33.88,33.91,26139.0
2016-06-03 14:50:00,33.91,33.94,33.91,33.93,20316.0,33.91,33.94,33.91,33.93,20316.0
2016-06-03 14:55:00,33.93,33.94,33.88,33.89,23505.0,33.93,33.94,33.88,33.89,23505.0
2016-06-03 15:00:00,33.89,33.89,33.86,33.88,28020.0,33.89,33.89,33.86,33.88,28020.0
2016-06-03 15:05:00,33.88,33.88,33.84,33.86,28830.0,33.88,33.88,33.84,33.86,28830.0
2016-06-03 15:10:00,33.86,33.86,33.85,33.86,26280.0,33.86,33.86,33.85,33.86,26280.0
2016-06-03 15:15:00,33.85,33.86,33.83,33.83,27984.0,33.85,33.86,33.83,33.83,27984.0
2016-06-03 15:20:00,33.83,33.86,33.82,33.85,32472.0,33.83,33.86,33.82,33.85,32472.0
2016-06-03 15:25:00,33.85,33.86,33.84,33.86,30564.0,33.85,33.86,33.84,33.86,30564.0
2016-06-03 15:30:00,33.86,33.86,33.83,33.84,54495.0,33.86,33.86,33.83,33.84,54495.0
2016-06-03 15:35:00,33.83,33.86,33.81,33.85,46881.0,33.83,33.86,33.81,33.85,46881.0
2016-06-03 15:40:00,33.85,33.85,33.82,33.83,48693.0,33.85,33.85,33.82,33.83,48693.0
2016-06-03 15:45:00,33.83,33.84,33.81,33.84,72819.0,33.83,33.84,33.81,33.84,72819.0
2016-06-03 15:50:00,33.84,33.86,33.83,33.85,63249.0,33.84,33.86,33.83,33.85,63249.0
2016-06-03 15:55:00,33.85,33.87,33.81,33.84,142131.0,33.85,33.87,33.81,33.84,142131.0
2016-06-06 09:30:00,33.77,33.87,33.69,33.73,69108.0,33.77,33.87,33.69,33.73,69108.0
2016-06-06 09:35:00,33.69,33.7,33.61,33.65,37005.0,33.69,33.7,33.61,33.65,37005.0
2016-06-06 09:40:00,33.61,33.65,33.53,33.6,44130.0,33.61,33.65,33.53,33.6,44130.0
2016-06-06 09:45:00,33.64,33.69,33.58,33.59,54150.0,33.64,33.69,33.58,33.59,54150.0
2016-06-06 09:50:00,33.58,33.62,33.53,33.58,48465.0,33.58,33.62,33.53,33.58,48465.0
2016-06-06 09:55:00,33.56,33.65,33.53,33.65,30117.0,33.56,33.65,33.53,33.65,30117.0
2016-06-06 10:00:00,33.63,33.69,33.59,33.67,47418.0,33.63,33.69,33.59,33.67,47418.0
2016-06-06 10:05:00,33.67,33.69,33.63,33.65,13350.0,33.67,33.69,33.63,33.65,13350.0
2016-06-06 10:10:00,33.64,33.66,33.62,33.66,29457.0,33.64,33.66,33.62,33.66,29457.0
2016-06-06 10:15:00,33.67,33.73,33.67,33.68,36015.0,33.67,33.73,33.67,33.68,36015.0
2016-06-06 10:20:00,33.68,33.77,33.67,33.7,30636.0,33.68,33.77,33.67,33.7,30636.0
2016-06-06 10:25:00,33.71,33.71,33.68,33.69,10752.0,33.71,33.71,33.68,33.69,10752.0
2016-06-06 10:30:00,33.71,33.75,33.7,33.7,13071.0,33.71,33.75,33.7,33.7,13071.0
2016-06-06 10:35:00,33.68,33.71,33.62,33.62,19245.0,33.68,33.71,33.62,33.62,19245.0
2016-06-06 10:40:00,33.63,33.72,33.63,33.68,28080.0,33.63,33.72,33.63,33.68,28080.0
2016-06-06 10:45:00,33.69,33.69,33.64,33.65,34542.0,33.69,33.69,33.64,33.65,34542.0
2016-06-06 10:50:00,33.64,33.65,33.59,33.61,116325.0,33.64,33.65,33.59,33.61,116325.0
2016-06-06 10:55:00,33.61,33.67,33.6,33.64,83547.0,33.61,33.67,33.6,33.64,83547.0
2016-06-06 11:00:00,33.61,33.66,33.61,33.66,15333.0,33.61,33.66,33.61,33.66,15333.0
2016-06-06 11:05:00,33.65,33.71,33.65,33.71,30243.0,33.65,33.71,33.65,33.71,30243.0
2016-06-06 11:10:00,33.71,33.72,33.68,33.68,13782.0,33.71,33.72,33.68,33.68,13782.0
2016-06-06 11:15:00,33.7,33.72,33.69,33.69,14550.0,33.7,33.72,33.69,33.69,14550.0
2016-06-06 11:20:00,33.7,33.7,33.61,33.62,35916.0,33.7,33.7,33.61,33.62,35916.0
2016-06-06 11:25:00,33.61,33.65,33.6,33.61,37896.0,33.61,33.65,33.6,33.61,37896.0
2016-06-06 11:30:00,33.62,33.65,33.62,33.62,13494.0,33.62,33.65,33.62,33.62,13494.0
2016-06-06 11:35:00,33.62,33.66,33.62,33.66,23118.0,33.62,33.66,33.62,33.66,23118.0
2016-06-06 11:40:00,33.67,33.7,33.66,33.67,28395.0,33.67,33.7,33.66,33.67,28395.0
2016-06-06 11:45:00,33.68,33.74,33.68,33.71,24591.0,33.68,33.74,33.68,33.71,24591.0
2016-06-06 11:50:00,33.71,33.71,33.68,33.71,24339.0,33.71,33.71,33.68,33.71,24339.0
2016-06-06 11:55:00,33.7,33.71,33.67,33.68,28266.0,33.7,33.71,33.67,33.68,28266.0
2016-06-06 12:00:00,33.68,33.71,33.67,33.7,13101.0,33.68,33.71,33.67,33.7,13101.0
2016-06-06 12:05:00,33.69,33.69,33.65,33.66,22056.0,33.69,33.69,33.65,33.66,22056.0
2016-06-06 12:10:00,33.66,33.71,33.66,33.69,12852.0,33.66,33.71,33.66,33.69,12852.0
2016-06-06 12:15:00,33.69,33.71,33.68,33.69,17388.0,33.69,33.71,33.68,33.69,17388.0
2016-06-06 12:20:00,33.7,33.73,33.68,33.7,12855.0,33.7,33.73,33.68,33.7,12855.0
2016-06-06 12:25:00,33.68,33.71,33.66,33.71,8100.0,33.68,33.71,33.66,33.71,8100.0
2016-06-06 12:30:00,33.71,33.75,33.68,33.74,14349.0,33.71,33.75,33.68,33.74,14349.0
2016-06-06 12:35:00,33.74,33.76,33.7,33.74,20532.0,33.74,33.76,33.7,33.74,20532.0
2016-06-06 12:40:00,33.74,33.81,33.73,33.79,53787.0,33.74,33.81,33.73,33.79,53787.0
2016-06-06 12:45:00,33.8,33.8,33.73,33.75,22869.0,33.8,33.8,33.73,33.75,22869.0
2016-06-06 12:50:00,33.75,33.76,33.7,33.7,19119.0,33.75,33.76,33.7,33.7,19119.0
2016-06-06 12:55:00,33.7,33.74,33.69,33.74,7200.0,33.7,33.74,33.69,33.74,7200.0
2016-06-06 13:00:00,33.75,33.75,33.72,33.75,15657.0,33.75,33.75,33.72,33.75,15657.0
2016-06-06 13:05:00,33.75,33.8,33.75,33.79,9522.0,33.75,33.8,33.75,33.79,9522.0
2016-06-06 13:10:00,33.79,33.82,33.77,33.8,17340.0,33.79,33.82,33.77,33.8,17340.0
2016-06-06 13:15:00,33.79,33.82,33.78,33.8,22350.0,33.79,33.82,33.78,33.8,22350.0
2016-06-06 13:20:00,33.79,33.83,33.79,33.79,14640.0,33.79,33.83,33.79,33.79,14640.0
2016-06-06 13:25:00,33.8,33.82,33.77,33.8,12525.0,33.8,33.82,33.77,33.8,12525.0
2016-06-06 13:30:00,33.79,33.8,33.78,33.8,18603.0,33.79,33.8,33.78,33.8,18603.0
2016-06-06 13:35:00,33.8,33.83,33.79,33.81,14055.0,33.8,33.83,33.79,33.81,14055.0
2016-06-06 13:40:00,33.8,33.82,33.78,33.82,12945.0,33.8,33.82,33.78,33.82,12945.0
2016-06-06 13:45:00,33.82,33.83,33.8,33.83,14475.0,33.82,33.83,33.8,33.83,14475.0
2016-06-06 13:50:00,33.82,33.88,33.82,33.86,13800.0,33.82,33.88,33.82,33.86,13800.0
2016-06-06 13:55:00,33.87,33.9,33.85,33.9,30657.0,33.87,33.9,33.85,33.9,30657.0
2016-06-06 14:00:00,33.9,33.95,33.9,33.93,35979.0,33.9,33.95,33.9,33.93,35979.0
2016-06-06 14:05:00,33.93,33.94,33.9,33.93,30474.0,33.93,33.94,33.9,33.93,30474.0
2016-06-06 14:10:00,33.94,33.94,33.9,33.91,11700.0,33.94,33.94,33.9,33.91,11700.0
2016-06-06 14:15:00,33.91,33.94,33.91,33.92,22350.0,33.91,33.94,33.91,33.92,22350.0
2016-06-06 14:20:00,33.91,33.93,33.89,33.9,17250.0,33.91,33.93,33.89,33.9,17250.0
2016-06-06 14:25:00,33.92,33.93,33.9,33.92,15885.0,33.92,33.93,33.9,33.92,15885.0
2016-06-06 14:30:00,33.91,33.92,33.89,33.91,12681.0,33.91,33.92,33.89,33.91,12681.0
2016-06-06 14:35:00,33.91,33.91,33.89,33.9,15750.0,33.91,33.91,33.89,33.9,15750.0
2016-06-06 14:40:00,33.91,33.92,33.87,33.87,15450.0,33.91,33.92,33.87,33.87,15450.0
2016-06-06 14:45:00,33.87,33.89,33.86,33.86,20862.0,33.87,33.89,33.86,33.86,20862.0
2016-06-06 14:50:00,33.86,33.88,33.86,33.88,22275.0,33.86,33.88,33.86,33.88,22275.0
2016-06-06 14:55:00,33.89,33.9,33.84,33.84,15336.0,33.89,33.9,33.84,33.84,15336.0
2016-06-06 15:00:00,33.84,33.86,33.83,33.85,23700.0,33.84,33.86,33.83,33.85,23700.0
2016-06-06 15:05:00,33.85,33.86,33.83,33.84,30798.0,33.85,33.86,33.83,33.84,30798.0
2016-06-06 15:10:00,33.84,33.86,33.84,33.85,26895.0,33.84,33.86,33.84,33.85,26895.0
2016-06-06 15:15:00,33.85,33.87,33.84,33.87,26505.0,33.85,33.87,33.84,33.87,26505.0
2016-06-06 15:20:00,33.85,33.87,33.83,33.83,28860.0,33.85,33.87,33.83,33.83,28860.0
2016-06-06 15:25:00,33.83,33.86,33.83,33.85,29154.0,33.83,33.86,33.83,33.85,29154.0
2016-06-06 15:30:00,33.84,33.86,33.83,33.85,43464.0,33.84,33.86,33.83,33.85,43464.0
2016-06-06 15:35:00,33.85,33.9,33.85,33.86,50316.0,33.85,33.9,33.85,33.86,50316.0
2016-06-06 15:40:00,33.86,33.89,33.86,33.86,63087.0,33.86,33.89,33.86,33.86,63087.0
2016-06-06 15:45:00,33.86,33.89,33.85,33.85,59544.0,33.86,33.89,33.85,33.85,59544.0
2016-06-06 15:50:00,33.85,33.86,33.84,33.84,70095.0,33.85,33.86,33.84,33.84,70095.0
2016-06-06 15:55:00,33.84,33.85,33.81,33.83,181767.0,33.84,33.85,33.81,33.83,181767.0
2016-06-07 09:30:00,33.8,33.9,33.69,33.74,80538.0,33.8,33.9,33.69,33.74,80538.0
2016-06-07 09:35:00,33.74,33.75,33.62,33.67,23565.0,33.74,33.75,33.62,33.67,23565.0
2016-06-07 09:40:00,33.65,33.65,33.56,33.58,37365.0,33.65,33.65,33.56,33.58,37365.0
2016-06-07 09:45:00,33.62,33.68,33.61,33.67,16209.0,33.62,33.68,33.61,33.67,16209.0
2016-06-07 09:50:00,33.67,33.67,33.59,33.63,25275.0,33.67,33.67,33.59,33.63,25275.0
2016-06-07 09:55:00,33.63,33.64,33.6,33.6,7089.0,33.63,33.64,33.6,33.6,7089.0
2016-06-07 10:00:00,33.61,33.66,33.58,33.62,18876.0,33.61,33.66,33.58,33.62,18876.0
2016-06-07 10:05:00,33.6,33.66,33.6,33.64,12363.0,33.6,33.66,33.6,33.64,12363.0
2016-06-07 10:10:00,33.65,33.66,33.62,33.64,16431.0,33.65,33.66,33.62,33.64,16431.0
2016-06-07 10:15:00,33.63,33.69,33.61,33.61,9675.0,33.63,33.69,33.61,33.61,9675.0
2016-06-07 10:20:00,33.62,33.64,33.57,33.59,38319.0,33.62,33.64,33.57,33.59,38319.0
2016-06-07 10:25:00,33.6,33.61,33.57,33.58,14121.0,33.6,33.61,33.57,33.58,14121.0
2016-06-07 10:30:00,33.6,33.6,33.55,33.58,22848.0,33.6,33.6,33.55,33.58,22848.0
2016-06-07 10:35:00,33.59,33.64,33.58,33.63,14025.0,33.59,33.64,33.58,33.63,14025.0
2016-06-07 10:40:00,33.64,33.65,33.6,33.62,15312.0,33.64,33.65,33.6,33.62,15312.0
2016-06-07 10:45:00,33.63,33.65,33.6,33.63,21453.0,33.63,33.65,33.6,33.63,21453.0
2016-06-07 10:50:00,33.63,33.65,33.6,33.65,12075.0,33.63,33.65,33.6,33.65,12075.0
2016-06-07 10:55:00,33.64,33.68,33.64,33.68,17904.0,33.64,33.68,33.64,33.68,17904.0
2016-06-07 11:00:00,33.68,33.71,33.67,33.7,23706.0,33.68,33.71,33.67,33.7,23706.0
2016-06-07 11:05:00,33.72,33.74,33.7,33.74,10500.0,33.72,33.74,33.7,33.74,10500.0
2016-06-07 11:10:00,33.73,33.73,33.68,33.69,24288.0,33.73,33.73,33.68,33.69,24288.0
2016-06-07 11:15:00,33.7,33.7,33.67,33.69,18603.0,33.7,33.7,33.67,33.69,18603.0
2016-06-07 11:20:00,33.7,33.71,33.68,33.68,22317.0,33.7,33.71,33.68,33.68,22317.0
2016-06-07 11:25:00,33.67,33.7,33.67,33.69,12240.0,33.67,33.7,33.67,33.69,12240.0
2016-06-07 11:30:00,33.69,33.69,33.65,33.66,18255.0,33.69,33.69,33.65,33.66,18255.0
2016-06-07 11:35:00,33.67,33.7,33.66,33.67,11100.0,33.67,33.7,33.66,33.67,11100.0
2016-06-07 11:40:00,33.67,33.68,33.64,33.64,18414.0,33.67,33.68,33.64,33.64,18414.0
2016-06-07 11:45:00,33.64,33.66,33.61,33.61,31056.0,33.64,33.66,33.61,33.61,31056.0
2016-06-07 11:50:00,33.62,33.63,33.61,33.62,15924.0,33.62,33.63,33.61,33.62,15924.0
2016-06-07 11:55:00,33.61,33.61,33.59,33.6,23400.0,33.61,33.61,33.59,33.6,23400.0
2016-06-07 12:00:00,33.6,33.61,33.59,33.59,14436.0,33.6,33.61,33.59,33.59,14436.0
2016-06-07 12:05:00,33.59,33.61,33.58,33.61,17058.0,33.59,33.61,33.58,33.61,17058.0
2016-06-07 12:10:00,33.61,33.66,33.6,33.66,22350.0,33.61,33.66,33.6,33.66,22350.0
2016-06-07 12:15:00,33.66,33.7,33.66,33.7,20301.0,33.66,33.7,33.66,33.7,20301.0
2016-06-07 12:20:00,33.7,33.72,33.69,33.7,14142.0,33.7,33.72,33.69,33.7,14142.0
2016-06-07 12:25:00,33.69,33.7,33.68,33.69,6852.0,33.69,33.7,33.68,33.69,6852.0
2016-06-07 12:30:00,33.7,33.74,33.69,33.7,11358.0,33.7,33.74,33.69,33.7,11358.0
2016-06-07 12:35:00,33.7,33.76,33.69,33.74,49305.0,33.7,33.76,33.69,33.74,49305.0
2016-06-07 12:40:00,33.76,33.76,33.74,33.76,5400.0,33.76,33.76,33.74,33.76,5400.0
2016-06-07 12:45:00,33.76,33.86,33.76,33.83,68538.0,33.76,33.86,33.76,33.83,68538.0
2016-06-07 12:50:00,33.83,33.86,33.82,33.84,20790.0,33.83,33.86,33.82,33.84,20790.0
2016-06-07 12:55:00,33.85,33.87,33.83,33.84,6795.0,33.85,33.87,33.83,33.84,6795.0
2016-06-07 13:00:00,33.83,33.9,33.82,33.89,30477.0,33.83,33.9,33.82,33.89,30477.0
2016-06-07 13:05:00,33.89,33.92,33.87,33.91,28302.0,33.89,33.92,33.87,33.91,28302.0
2016-06-07 13:10:00,33.92,33.92,33.85,33.87,40710.0,33.92,33.92,33.85,33.87,40710.0
2016-06-07 13:15:00,33.87,33.88,33.84,33.87,13506.0,33.87,33.88,33.84,33.87,13506.0
2016-06-07 13:20:00,33.87,33.94,33.87,33.91,16509.0,33.87,33.94,33.87,33.91,16509.0
2016-06-07 13:25:00,33.91,33.92,33.87,33.91,16200.0,33.91,33.92,33.87,33.91,16200.0
2016-06-07 13:30:00,33.9,33.93,33.89,33.92,11775.0,33.9,33.93,33.89,33.92,11775.0
2016-06-07 13:35:00,33.92,33.96,33.9,33.96,63042.0,33.92,33.96,33.9,33.96,63042.0
2016-06-07 13:40:00,33.96,33.97,33.91,33.91,16290.0,33.96,33.97,33.91,33.91,16290.0
2016-06-07 13:45:00,33.91,33.94,33.9,33.9,28833.0,33.91,33.94,33.9,33.9,28833.0
2016-06-07 13:50:00,33.9,33.92,33.89,33.91,39231.0,33.9,33.92,33.89,33.91,39231.0
2016-06-07 13:55:00,33.91,33.91,33.82,33.85,33570.0,33.91,33.91,33.82,33.85,33570.0
2016-06-07 14:00:00,33.82,33.89,33.82,33.88,18150.0,33.82,33.89,33.82,33.88,18150.0
2016-06-07 14:05:00,33.89,33.91,33.87,33.88,7632.0,33.89,33.91,33.87,33.88,7632.0
2016-06-07 14:10:00,33.87,33.9,33.86,33.9,19764.0,33.87,33.9,33.86,33.9,19764.0
2016-06-07 14:15:00,33.9,33.9,33.85,33.86,12825.0,33.9,33.9,33.85,33.86,12825.0
2016-06-07 14:20:00,33.87,33.9,33.86,33.89,12012.0,33.87,33.9,33.86,33.89,12012.0
2016-06-07 14:25:00,33.9,33.9,33.86,33.87,12039.0,33.9,33.9,33.86,33.87,12039.0
2016-06-07 14:30:00,33.87,33.87,33.83,33.86,26700.0,33.87,33.87,33.83,33.86,26700.0
2016-06-07 14:35:00,33.85,33.86,33.8,33.83,12744.0,33.85,33.86,33.8,33.83,12744.0
2016-06-07 14:40:00,33.83,33.84,33.81,33.82,18183.0,33.83,33.84,33.81,33.82,18183.0
2016-06-07 14:45:00,33.81,33.83,33.8,33.83,14700.0,33.81,33.83,33.8,33.83,14700.0
2016-06-07 14:50:00,33.83,33.85,33.82,33.84,14070.0,33.83,33.85,33.82,33.84,14070.0
2016-06-07 14:55:00,33.84,33.87,33.83,33.87,35256.0,33.84,33.87,33.83,33.87,35256.0
2016-06-07 15:00:00,33.87,33.9,33.86,33.9,26442.0,33.87,33.9,33.86,33.9,26442.0
2016-06-07 15:05:00,33.9,33.92,33.88,33.89,90300.0,33.9,33.92,33.88,33.89,90300.0
2016-06-07 15:10:00,33.88,33.89,33.86,33.87,58356.0,33.88,33.89,33.86,33.87,58356.0
2016-06-07 15:15:00,33.88,33.9,33.88,33.9,37647.0,33.88,33.9,33.88,33.9,37647.0
2016-06-07 15:20:00,33.89,33.91,33.89,33.9,49713.0,33.89,33.91,33.89,33.9,49713.0
2016-06-07 15:25:00,33.9,33.92,33.9,33.9,35631.0,33.9,33.92,33.9,33.9,35631.0
2016-06-07 15:30:00,33.9,33.92,33.9,33.9,42612.0,33.9,33.92,33.9,33.9,42612.0
2016-06-07 15:35:00,33.9,33.93,33.89,33.9,57933.0,33.9,33.93,33.89,33.9,57933.0
2016-06-07 15:40:00,33.9,33.91,33.88,33.89,79104.0,33.9,33.91,33.88,33.89,79104.0
2016-06-07 15:45:00,33.88,33.9,33.86,33.88,73722.0,33.88,33.9,33.86,33.88,73722.0
2016-06-07 15:50:00,33.88,33.89,33.86,33.87,70725.0,33.88,33.89,33.86,33.87,70725.0
2016-06-07 15:55:00,33.86,33.87,33.83,33.84,127140.0,33.86,33.87,33.83,33.84,127140.0
2016-06-08 09:30:00,33.67,33.77,33.62,33.7,55725.0,33.67,33.77,33.62,33.7,55725.0
2016-06-08 09:35:00,33.7,33.76,33.62,33.76,50613.0,33.7,33.76,33.62,33.76,50613.0
2016-06-08 09:40:00,33.74,33.9,33.74,33.9,33288.0,33.74,33.9,33.74,33.9,33288.0
2016-06-08 09:45:00,33.86,34.08,33.82,34.07,115536.0,33.86,34.08,33.82,34.07,115536.0
2016-06-08 09:50:00,34.03,34.03,33.95,34.03,56508.0,34.03,34.03,33.95,34.03,56508.0
2016-06-08 09:55:00,34.03,34.17,34.03,34.13,87747.0,34.03,34.17,34.03,34.13,87747.0
2016-06-08 10:00:00,34.09,34.13,34.01,34.02,43128.0,34.09,34.13,34.01,34.02,43128.0
2016-06-08 10:05:00,34.04,34.11,34.04,34.08,46305.0,34.04,34.11,34.04,34.08,46305.0
2016-06-08 10:10:00,34.09,34.13,34.04,34.08,47298.0,34.09,34.13,34.04,34.08,47298.0
2016-06-08 10:15:00,34.11,34.13,34.07,34.09,27819.0,34.11,34.13,34.07,34.09,27819.0
2016-06-08 10:20:00,34.11,34.11,34.05,34.09,15060.0,34.11,34.11,34.05,34.09,15060.0
2016-06-08 10:25:00,34.09,34.13,34.09,34.1,25800.0,34.09,34.13,34.09,34.1,25800.0
2016-06-08 10:30:00,34.11,34.16,34.09,34.16,35148.0,34.11,34.16,34.09,34.16,35148.0
2016-06-08 10:35:00,34.13,34.16,34.13,34.15,61638.0,34.13,34.16,34.13,34.15,61638.0
2016-06-08 10:40:00,34.13,34.17,34.1,34.16,40686.0,34.13,34.17,34.1,34.16,40686.0
2016-06-08 10:45:00,34.15,34.21,34.15,34.2,18327.0,34.15,34.21,34.15,34.2,18327.0
2016-06-08 10:50:00,34.19,34.21,34.16,34.19,16830.0,34.19,34.21,34.16,34.19,16830.0
2016-06-08 10:55:00,34.19,34.22,34.15,34.22,32376.0,34.19,34.22,34.15,34.22,32376.0
2016-06-08 11:00:00,34.2,34.32,34.19,34.3,155280.0,34.2,34.32,34.19,34.3,155280.0
2016-06-08 11:05:00,34.3,34.33,34.28,34.29,35460.0,34.3,34.33,34.28,34.29,35460.0
2016-06-08 11:10:00,34.29,34.31,34.26,34.31,48444.0,34.29,34.31,34.26,34.31,48444.0
2016-06-08 11:15:00,34.31,34.32,34.3,34.32,43812.0,34.31,34.32,34.3,34.32,43812.0
2016-06-08 11:20:00,34.32,34.33,34.3,34.32,35541.0,34.32,34.33,34.3,34.32,35541.0
2016-06-08 11:25:00,34.32,34.36,34.31,34.34,34977.0,34.32,34.36,34.31,34.34,34977.0
2016-06-08 11:30:00,34.34,34.37,34.33,34.35,23778.0,34.34,34.37,34.33,34.35,23778.0
2016-06-08 11:35:00,34.36,34.37,34.33,34.35,17691.0,34.36,34.37,34.33,34.35,17691.0
2016-06-08 11:40:00,34.35,34.36,34.32,34.36,27465.0,34.35,34.36,34.32,34.36,27465.0
2016-06-08 11:45:00,34.37,34.4,34.36,34.39,33870.0,34.37,34.4,34.36,34.39,33870.0
2016-06-08 11:50:00,34.4,34.41,34.37,34.38,13500.0,34.4,34.41,34.37,34.38,13500.0
2016-06-08 11:55:00,34.38,34.39,34.37,34.39,15135.0,34.38,34.39,34.37,34.39,15135.0
2016-06-08 12:00:00,34.39,34.43,34.39,34.42,18585.0,34.39,34.43,34.39,34.42,18585.0
2016-06-08 12:05:00,34.42,34.43,34.37,34.38,25578.0,34.42,34.43,34.37,34.38,25578.0
2016-06-08 12:10:00,34.37,34.38,34.32,34.34,23184.0,34.37,34.38,34.32,34.34,23184.0
2016-06-08 12:15:00,34.34,34.35,34.3,34.32,12237.0,34.34,34.35,34.3,34.32,12237.0
2016-06-08 12:20:00,34.32,34.36,34.31,34.36,14313.0,34.32,34.36,34.31,34.36,14313.0
2016-06-08 12:25:00,34.35,34.38,34.35,34.35,23133.0,34.35,34.38,34.35,34.35,23133.0
2016-06-08 12:30:00,34.35,34.38,34.33,34.34,8196.0,34.35,34.38,34.33,34.34,8196.0
2016-06-08 12:35:00,34.33,34.33,34.28,34.29,11607.0,34.33,34.33,34.28,34.29,11607.0
2016-06-08 12:40:00,34.27,34.32,34.27,34.3,20757.0,34.27,34.32,34.27,34.3,20757.0
2016-06-08 12:45:00,34.3,34.35,34.3,34.33,13323.0,34.3,34.35,34.3,34.33,13323.0
2016-06-08 12:50:00,34.32,34.35,34.32,34.34,13596.0,34.32,34.35,34.32,34.34,13596.0
2016-06-08 12:55:00,34.33,34.4,34.32,34.38,65013.0,34.33,34.4,34.32,34.38,65013.0
2016-06-08 13:00:00,34.38,34.38,34.32,34.33,14019.0,34.38,34.38,34.32,34.33,14019.0
2016-06-08 13:05:00,34.34,34.4,34.33,34.35,24870.0,34.34,34.4,34.33,34.35,24870.0
2016-06-08 13:10:00,34.34,34.37,34.33,34.36,75225.0,34.34,34.37,34.33,34.36,75225.0
2016-06-08 13:15:00,34.35,34.37,34.34,34.36,41583.0,34.35,34.37,34.34,34.36,41583.0
2016-06-08 13:20:00,34.36,34.36,34.3,34.31,58986.0,34.36,34.36,34.3,34.31,58986.0
2016-06-08 13:25:00,34.32,34.35,34.31,34.31,16296.0,34.32,34.35,34.31,34.31,16296.0
2016-06-08 13:30:00,34.3,34.33,34.3,34.32,11748.0,34.3,34.33,34.3,34.32,11748.0
2016-06-08 13:35:00,34.33,34.35,34.31,34.34,20490.0,34.33,34.35,34.31,34.34,20490.0
2016-06-08 13:40:00,34.34,34.35,34.31,34.34,17619.0,34.34,34.35,34.31,34.34,17619.0
2016-06-08 13:45:00,34.33,34.35,34.32,34.35,11409.0,34.33,34.35,34.32,34.35,11409.0
2016-06-08 13:50:00,34.33,34.35,34.32,34.33,21714.0,34.33,34.35,34.32,34.33,21714.0
2016-06-08 13:55:00,34.32,34.35,34.31,34.31,34509.0,34.32,34.35,34.31,34.31,34509.0
2016-06-08 14:00:00,34.32,34.32,34.28,34.3,13317.0,34.32,34.32,34.28,34.3,13317.0
2016-06-08 14:05:00,34.31,34.36,34.31,34.35,58563.0,34.31,34.36,34.31,34.35,58563.0
2016-06-08 14:10:00,34.34,34.34,34.28,34.29,9651.0,34.34,34.34,34.28,34.29,9651.0
2016-06-08 14:15:00,34.29,34.34,34.29,34.34,33753.0,34.29,34.34,34.29,34.34,33753.0
2016-06-08 14:20:00,34.33,34.36,34.31,34.31,27222.0,34.33,34.36,34.31,34.31,27222.0
2016-06-08 14:25:00,34.3,34.33,34.3,34.31,21294.0,34.3,34.33,34.3,34.31,21294.0
2016-06-08 14:30:00,34.29,34.31,34.27,34.29,18999.0,34.29,34.31,34.27,34.29,18999.0
2016-06-08 14:35:00,34.29,34.33,34.28,34.31,30336.0,34.29,34.33,34.28,34.31,30336.0
2016-06-08 14:40:00,34.3,34.3,34.27,34.29,10704.0,34.3,34.3,34.27,34.29,10704.0
2016-06-08 14:45:00,34.3,34.31,34.25,34.26,21378.0,34.3,34.31,34.25,34.26,21378.0
2016-06-08 14:50:00,34.26,34.33,34.26,34.33,37179.0,34.26,34.33,34.26,34.33,37179.0
2016-06-08 14:55:00,34.33,34.36,34.32,34.32,87231.0,34.33,34.36,34.32,34.32,87231.0
2016-06-08 15:00:00,34.31,34.32,34.29,34.32,9600.0,34.31,34.32,34.29,34.32,9600.0
2016-06-08 15:05:00,34.31,34.31,34.29,34.31,13494.0,34.31,34.31,34.29,34.31,13494.0
2016-06-08 15:10:00,34.31,34.32,34.29,34.32,25266.0,34.31,34.32,34.29,34.32,25266.0
2016-06-08 15:15:00,34.32,34.32,34.29,34.3,23523.0,34.32,34.32,34.29,34.3,23523.0
2016-06-08 15:20:00,34.29,34.29,34.27,34.28,66036.0,34.29,34.29,34.27,34.28,66036.0
2016-06-08 15:25:00,34.28,34.28,34.25,34.26,38316.0,34.28,34.28,34.25,34.26,38316.0
2016-06-08 15:30:00,34.25,34.26,34.23,34.24,31770.0,34.25,34.26,34.23,34.24,31770.0
2016-06-08 15:35:00,34.24,34.26,34.23,34.25,28524.0,34.24,34.26,34.23,34.25,28524.0
2016-06-08 15:40:00,34.25,34.26,34.23,34.24,35487.0,34.25,34.26,34.23,34.24,35487.0
2016-06-08 15:45:00,34.24,34.25,34.24,34.25,38286.0,34.24,34.25,34.24,34.25,38286.0
2016-06-08 15:50:00,34.25,34.27,34.23,34.23,61629.0,34.25,34.27,34.23,34.23,61629.0
2016-06-08 15:55:00,34.23,34.25,34.22,34.22,122019.0,34.23,34.25,34.22,34.22,122019.0
2016-06-09 09:30:00,34.13,34.37,34.07,34.28,73158.0,34.13,34.37,34.07,34.28,73158.0
2016-06-09 09:35:00,34.27,34.48,34.27,34.45,66219.0,34.27,34.48,34.27,34.45,66219.0
2016-06-09 09:40:00,34.42,34.58,34.41,34.54,75603.0,34.42,34.58,34.41,34.54,75603.0
2016-06-09 09:45:00,34.54,34.62,34.5,34.53,59514.0,34.54,34.62,34.5,34.53,59514.0
2016-06-09 09:50:00,34.53,34.57,34.47,34.57,26415.0,34.53,34.57,34.47,34.57,26415.0
2016-06-09 09:55:00,34.57,34.58,34.49,34.55,31476.0,34.57,34.58,34.49,34.55,31476.0
2016-06-09 10:00:00,34.55,34.55,34.5,34.53,43353.0,34.55,34.55,34.5,34.53,43353.0
2016-06-09 10:05:00,34.53,34.53,34.27,34.29,94224.0,34.53,34.53,34.27,34.29,94224.0
2016-06-09 10:10:00,34.29,34.39,34.28,34.35,53487.0,34.29,34.39,34.28,34.35,53487.0
2016-06-09 10:15:00,34.35,34.39,34.32,34.32,56580.0,34.35,34.39,34.32,34.32,56580.0
2016-06-09 10:20:00,34.29,34.35,34.28,34.32,13293.0,34.29,34.35,34.28,34.32,13293.0
2016-06-09 10:25:00,34.34,34.38,34.28,34.32,16296.0,34.34,34.38,34.28,34.32,16296.0
2016-06-09 10:30:00,34.33,34.33,34.25,34.27,22917.0,34.33,34.33,34.25,34.27,22917.0
2016-06-09 10:35:00,34.27,34.34,34.26,34.31,17889.0,34.27,34.34,34.26,34.31,17889.0
2016-06-09 10:40:00,34.31,34.34,34.29,34.3,8475.0,34.31,34.34,34.29,34.3,8475.0
2016-06-09 10:45:00,34.32,34.36,34.31,34.34,19722.0,34.32,34.36,34.31,34.34,19722.0
2016-06-09 10:50:00,34.34,34.4,34.34,34.35,22806.0,34.34,34.4,34.34,34.35,22806.0
2016-06-09 10:55:00,34.35,34.36,34.32,34.34,7035.0,34.35,34.36,34.32,34.34,7035.0
2016-06-09 11:00:00,34.35,34.39,34.33,34.37,15105.0,34.35,34.39,34.33,34.37,15105.0
2016-06-09 11:05:00,34.35,34.39,34.35,34.38,33951.0,34.35,34.39,34.35,34.38,33951.0
2016-06-09 11:10:00,34.35,34.37,34.34,34.37,16746.0,34.35,34.37,34.34,34.37,16746.0
2016-06-09 11:15:00,34.37,34.41,34.35,34.36,12000.0,34.37,34.41,34.35,34.36,12000.0
2016-06-09 11:20:00,34.36,34.36,34.3,34.31,19929.0,34.36,34.36,34.3,34.31,19929.0
2016-06-09 11:25:00,34.32,34.34,34.26,34.29,20268.0,34.32,34.34,34.26,34.29,20268.0
2016-06-09 11:30:00,34.28,34.32,34.28,34.3,11085.0,34.28,34.32,34.28,34.3,11085.0
2016-06-09 11:35:00,34.31,34.31,34.21,34.22,16977.0,34.31,34.31,34.21,34.22,16977.0
2016-06-09 11:40:00,34.23,34.26,34.22,34.23,18705.0,34.23,34.26,34.22,34.23,18705.0
2016-06-09 11:45:00,34.23,34.25,34.21,34.23,21363.0,34.23,34.25,34.21,34.23,21363.0
2016-06-09 11:50:00,34.24,34.25,34.2,34.25,26076.0,34.24,34.25,34.2,34.25,26076.0
2016-06-09 11:55:00,34.25,34.25,34.2,34.22,15765.0,34.25,34.25,34.2,34.22,15765.0
2016-06-09 12:00:00,34.21,34.26,34.2,34.26,14400.0,34.21,34.26,34.2,34.26,14400.0
2016-06-09 12:05:00,34.27,34.29,34.27,34.28,15300.0,34.27,34.29,34.27,34.28,15300.0
2016-06-09 12:10:00,34.27,34.27,34.22,34.26,15300.0,34.27,34.27,34.22,34.26,15300.0
2016-06-09 12:15:00,34.25,34.25,34.2,34.2,13011.0,34.25,34.25,34.2,34.2,13011.0
2016-06-09 12:20:00,34.2,34.24,34.19,34.2,12900.0,34.2,34.24,34.19,34.2,12900.0
2016-06-09 12:25:00,34.21,34.25,34.21,34.22,12879.0,34.21,34.25,34.21,34.22,12879.0
2016-06-09 12:30:00,34.24,34.27,34.24,34.26,15885.0,34.24,34.27,34.24,34.26,15885.0
2016-06-09 12:35:00,34.27,34.27,34.21,34.23,9300.0,34.27,34.27,34.21,34.23,9300.0
2016-06-09 12:40:00,34.22,34.25,34.2,34.2,19200.0,34.22,34.25,34.2,34.2,19200.0
2016-06-09 12:45:00,34.22,34.24,34.21,34.23,17352.0,34.22,34.24,34.21,34.23,17352.0
2016-06-09 12:50:00,34.24,34.29,34.24,34.28,19929.0,34.24,34.29,34.24,34.28,19929.0
2016-06-09 12:55:00,34.28,34.3,34.27,34.28,15639.0,34.28,34.3,34.27,34.28,15639.0
2016-06-09 13:00:00,34.28,34.3,34.26,34.26,15312.0,34.28,34.3,34.26,34.26,15312.0
2016-06-09 13:05:00,34.28,34.29,34.25,34.25,11610.0,34.28,34.29,34.25,34.25,11610.0
2016-06-09 13:10:00,34.25,34.26,34.22,34.25,27921.0,34.25,34.26,34.22,34.25,27921.0
2016-06-09 13:15:00,34.27,34.29,34.25,34.29,13200.0,34.27,34.29,34.25,34.29,13200.0
2016-06-09 13:20:00,34.28,34.29,34.25,34.28,10821.0,34.28,34.29,34.25,34.28,10821.0
2016-06-09 13:25:00,34.28,34.3,34.26,34.28,14565.0,34.28,34.3,34.26,34.28,14565.0
2016-06-09 13:30:00,34.27,34.28,34.24,34.26,7905.0,34.27,34.28,34.24,34.26,7905.0
2016-06-09 13:35:00,34.25,34.27,34.25,34.27,9945.0,34.25,34.27,34.25,34.27,9945.0
2016-06-09 13:40:00,34.26,34.29,34.23,34.24,20100.0,34.26,34.29,34.23,34.24,20100.0
2016-06-09 13:45:00,34.23,34.25,34.19,34.2,35700.0,34.23,34.25,34.19,34.2,35700.0
2016-06-09 13:50:00,34.19,34.21,34.12,34.14,44931.0,34.19,34.21,34.12,34.14,44931.0
2016-06-09 13:55:00,34.14,34.19,34.13,34.19,77355.0,34.14,34.19,34.13,34.19,77355.0
2016-06-09 14:00:00,34.19,34.21,34.18,34.21,15900.0,34.19,34.21,34.18,34.21,15900.0
2016-06-09 14:05:00,34.21,34.23,34.19,34.19,15000.0,34.21,34.23,34.19,34.19,15000.0
2016-06-09 14:10:00,34.2,34.25,34.19,34.24,25950.0,34.2,34.25,34.19,34.24,25950.0
2016-06-09 14:15:00,34.23,34.25,34.22,34.24,9600.0,34.23,34.25,34.22,34.24,9600.0
2016-06-09 14:20:00,34.22,34.23,34.19,34.2,18573.0,34.22,34.23,34.19,34.2,18573.0
2016-06-09 14:25:00,34.21,34.23,34.17,34.19,19566.0,34.21,34.23,34.17,34.19,19566.0
2016-06-09 14:30:00,34.19,34.22,34.19,34.22,19221.0,34.19,34.22,34.19,34.22,19221.0
2016-06-09 14:35:00,34.22,34.24,34.2,34.22,17385.0,34.22,34.24,34.2,34.22,17385.0
2016-06-09 14:40:00,34.24,34.24,34.2,34.24,17742.0,34.24,34.24,34.2,34.24,17742.0
2016-06-09 14:45:00,34.25,34.27,34.23,34.23,39450.0,34.25,34.27,34.23,34.23,39450.0
2016-06-09 14:50:00,34.25,34.26,34.21,34.21,12750.0,34.25,34.26,34.21,34.21,12750.0
2016-06-09 14:55:00,34.19,34.21,34.18,34.2,28254.0,34.19,34.21,34.18,34.2,28254.0
2016-06-09 15:00:00,34.19,34.24,34.19,34.21,29097.0,34.19,34.24,34.19,34.21,29097.0
2016-06-09 15:05:00,34.22,34.25,34.22,34.24,11340.0,34.22,34.25,34.22,34.24,11340.0
2016-06-09 15:10:00,34.24,34.24,34.2,34.2,12000.0,34.24,34.24,34.2,34.2,12000.0
2016-06-09 15:15:00,34.21,34.21,34.16,34.21,18201.0,34.21,34.21,34.16,34.21,18201.0
2016-06-09 15:20:00,34.2,34.23,34.19,34.23,19635.0,34.2,34.23,34.19,34.23,19635.0
2016-06-09 15:25:00,34.22,34.22,34.19,34.2,23565.0,34.22,34.22,34.19,34.2,23565.0
2016-06-09 15:30:00,34.21,34.21,34.18,34.19,65910.0,34.21,34.21,34.18,34.19,65910.0
2016-06-09 15:35:00,34.18,34.19,34.16,34.18,31227.0,34.18,34.19,34.16,34.18,31227.0
2016-06-09 15:40:00,34.18,34.2,34.16,34.17,44175.0,34.18,34.2,34.16,34.17,44175.0
2016-06-09 15:45:00,34.17,34.18,34.16,34.16,60645.0,34.17,34.18,34.16,34.16,60645.0
2016-06-09 15:50:00,34.17,34.18,34.16,34.16,102615.0,34.17,34.18,34.16,34.16,102615.0
2016-06-09 15:55:00,34.16,34.18,34.16,34.17,163167.0,34.16,34.18,34.16,34.17,163167.0
2016-06-10 09:30:00,33.81,33.93,33.7,33.88,93954.0,33.81,33.93,33.7,33.88,93954.0
2016-06-10 09:35:00,33.93,33.93,33.78,33.88,77382.0,33.93,33.93,33.78,33.88,77382.0
2016-06-10 09:40:00,33.89,33.94,33.81,33.89,62970.0,33.89,33.94,33.81,33.89,62970.0
2016-06-10 09:45:00,33.89,33.91,33.82,33.86,42135.0,33.89,33.91,33.82,33.86,42135.0
2016-06-10 09:50:00,33.86,33.96,33.85,33.92,22500.0,33.86,33.96,33.85,33.92,22500.0
2016-06-10 09:55:00,33.94,33.97,33.92,33.97,7800.0,33.94,33.97,33.92,33.97,7800.0
2016-06-10 10:00:00,33.98,34.0,33.89,33.9,21783.0,33.98,34.0,33.89,33.9,21783.0
2016-06-10 10:05:00,33.9,33.92,33.88,33.88,14700.0,33.9,33.92,33.88,33.88,14700.0
2016-06-10 10:10:00,33.86,33.89,33.85,33.88,16401.0,33.86,33.89,33.85,33.88,16401.0
2016-06-10 10:15:00,33.89,33.91,33.83,33.91,31647.0,33.89,33.91,33.83,33.91,31647.0
2016-06-10 10:20:00,33.9,33.95,33.86,33.95,20775.0,33.9,33.95,33.86,33.95,20775.0
2016-06-10 10:25:00,33.95,34.0,33.91,33.92,13530.0,33.95,34.0,33.91,33.92,13530.0
2016-06-10 10:30:00,33.91,34.0,33.89,33.97,20799.0,33.91,34.0,33.89,33.97,20799.0
2016-06-10 10:35:00,33.96,33.97,33.9,33.9,7800.0,33.96,33.97,33.9,33.9,7800.0
2016-06-10 10:40:00,33.9,33.92,33.89,33.9,9120.0,33.9,33.92,33.89,33.9,9120.0
2016-06-10 10:45:00,33.89,33.89,33.82,33.86,9579.0,33.89,33.89,33.82,33.86,9579.0
2016-06-10 10:50:00,33.86,33.86,33.8,33.8,45165.0,33.86,33.86,33.8,33.8,45165.0
2016-06-10 10:55:00,33.79,33.86,33.79,33.86,15147.0,33.79,33.86,33.79,33.86,15147.0
2016-06-10 11:00:00,33.87,33.91,33.87,33.9,18387.0,33.87,33.91,33.87,33.9,18387.0
2016-06-10 11:05:00,33.9,33.96,33.85,33.96,36000.0,33.9,33.96,33.85,33.96,36000.0
2016-06-10 11:10:00,33.95,34.0,33.94,34.0,25881.0,33.95,34.0,33.94,34.0,25881.0
2016-06-10 11:15:00,34.0,34.0,33.89,33.92,84144.0,34.0,34.0,33.89,33.92,84144.0
2016-06-10 11:20:00,33.92,33.93,33.89,33.93,19788.0,33.92,33.93,33.89,33.93,19788.0
2016-06-10 11:25:00,33.93,33.95,33.88,33.93,13161.0,33.93,33.95,33.88,33.93,13161.0
2016-06-10 11:30:00,33.93,33.96,33.91,33.94,5427.0,33.93,33.96,33.91,33.94,5427.0
2016-06-10 11:35:00,33.94,33.96,33.91,33.96,19488.0,33.94,33.96,33.91,33.96,19488.0
2016-06-10 11:40:00,33.96,33.96,33.9,33.9,50475.0,33.96,33.96,33.9,33.9,50475.0
2016-06-10 11:45:00,33.9,33.94,33.88,33.93,19830.0,33.9,33.94,33.88,33.93,19830.0
2016-06-10 11:50:00,33.9,33.93,33.88,33.88,17436.0,33.9,33.93,33.88,33.88,17436.0
2016-06-10 11:55:00,33.89,33.93,33.89,33.93,15360.0,33.89,33.93,33.89,33.93,15360.0
2016-06-10 12:00:00,33.92,33.93,33.86,33.86,5100.0,33.92,33.93,33.86,33.86,5100.0
2016-06-10 12:05:00,33.88,33.88,33.82,33.85,8670.0,33.88,33.88,33.82,33.85,8670.0
2016-06-10 12:10:00,33.83,33.86,33.82,33.84,8454.0,33.83,33.86,33.82,33.84,8454.0
2016-06-10 12:15:00,33.8,33.84,33.8,33.82,10815.0,33.8,33.84,33.8,33.82,10815.0
2016-06-10 12:20:00,33.79,33.84,33.78,33.78,10215.0,33.79,33.84,33.78,33.78,10215.0
2016-06-10 12:25:00,33.77,33.81,33.77,33.81,11040.0,33.77,33.81,33.77,33.81,11040.0
2016-06-10 12:30:00,33.8,33.81,33.75,33.76,9318.0,33.8,33.81,33.75,33.76,9318.0
2016-06-10 12:35:00,33.75,33.8,33.74,33.8,12615.0,33.75,33.8,33.74,33.8,12615.0
2016-06-10 12:40:00,33.8,33.84,33.79,33.82,15870.0,33.8,33.84,33.79,33.82,15870.0
2016-06-10 12:45:00,33.81,33.85,33.81,33.82,8100.0,33.81,33.85,33.81,33.82,8100.0
2016-06-10 12:50:00,33.83,33.87,33.81,33.87,7971.0,33.83,33.87,33.81,33.87,7971.0
2016-06-10 12:55:00,33.85,33.89,33.85,33.87,10674.0,33.85,33.89,33.85,33.87,10674.0
2016-06-10 13:00:00,33.87,33.88,33.83,33.86,9549.0,33.87,33.88,33.83,33.86,9549.0
2016-06-10 13:05:00,33.86,33.86,33.82,33.82,4500.0,33.86,33.86,33.82,33.82,4500.0
2016-06-10 13:10:00,33.86,33.86,33.82,33.82,8700.0,33.86,33.86,33.82,33.82,8700.0
2016-06-10 13:15:00,33.82,33.87,33.82,33.85,8700.0,33.82,33.87,33.82,33.85,8700.0
2016-06-10 13:20:00,33.85,33.87,33.81,33.87,9900.0,33.85,33.87,33.81,33.87,9900.0
2016-06-10 13:25:00,33.87,33.87,33.79,33.81,8079.0,33.87,33.87,33.79,33.81,8079.0
2016-06-10 13:30:00,33.83,33.83,33.79,33.8,10770.0,33.83,33.83,33.79,33.8,10770.0
2016-06-10 13:35:00,33.8,33.82,33.78,33.78,13068.0,33.8,33.82,33.78,33.78,13068.0
2016-06-10 13:40:00,33.8,33.82,33.78,33.79,16200.0,33.8,33.82,33.78,33.79,16200.0
2016-06-10 13:45:00,33.8,33.8,33.72,33.73,17001.0,33.8,33.8,33.72,33.73,17001.0
2016-06-10 13:50:00,33.73,33.74,33.69,33.7,17691.0,33.73,33.74,33.69,33.7,17691.0
2016-06-10 13:55:00,33.7,33.73,33.69,33.72,16800.0,33.7,33.73,33.69,33.72,16800.0
2016-06-10 14:00:00,33.71,33.73,33.69,33.7,20250.0,33.71,33.73,33.69,33.7,20250.0
2016-06-10 14:05:00,33.7,33.74,33.7,33.72,24390.0,33.7,33.74,33.7,33.72,24390.0
2016-06-10 14:10:00,33.72,33.74,33.7,33.72,13191.0,33.72,33.74,33.7,33.72,13191.0
2016-06-10 14:15:00,33.71,33.72,33.69,33.69,9900.0,33.71,33.72,33.69,33.69,9900.0
2016-06-10 14:20:00,33.69,33.74,33.69,33.72,12633.0,33.69,33.74,33.69,33.72,12633.0
2016-06-10 14:25:00,33.72,33.74,33.7,33.71,31062.0,33.72,33.74,33.7,33.71,31062.0
2016-06-10 14:30:00,33.7,33.75,33.69,33.74,29628.0,33.7,33.75,33.69,33.74,29628.0
2016-06-10 14:35:00,33.73,33.78,33.72,33.78,15339.0,33.73,33.78,33.72,33.78,15339.0
2016-06-10 14:40:00,33.78,33.8,33.74,33.74,8541.0,33.78,33.8,33.74,33.74,8541.0
2016-06-10 14:45:00,33.74,33.77,33.73,33.75,18840.0,33.74,33.77,33.73,33.75,18840.0
2016-06-10 14:50:00,33.76,33.78,33.75,33.78,9057.0,33.76,33.78,33.75,33.78,9057.0
2016-06-10 14:55:00,33.77,33.82,33.77,33.82,23712.0,33.77,33.82,33.77,33.82,23712.0
2016-06-10 15:00:00,33.8,33.81,33.79,33.79,19443.0,33.8,33.81,33.79,33.79,19443.0
2016-06-10 15:05:00,33.8,33.81,33.78,33.79,32418.0,33.8,33.81,33.78,33.79,32418.0
2016-06-10 15:10:00,33.8,33.8,33.77,33.77,16611.0,33.8,33.8,33.77,33.77,16611.0
2016-06-10 15:15:00,33.77,33.79,33.75,33.78,61929.0,33.77,33.79,33.75,33.78,61929.0
2016-06-10 15:20:00,33.78,33.84,33.78,33.84,16431.0,33.78,33.84,33.78,33.84,16431.0
2016-06-10 15:25:00,33.83,33.85,33.81,33.83,24288.0,33.83,33.85,33.81,33.83,24288.0
2016-06-10 15:30:00,33.84,33.86,33.83,33.85,22212.0,33.84,33.86,33.83,33.85,22212.0
2016-06-10 15:35:00,33.85,33.85,33.81,33.82,42705.0,33.85,33.85,33.81,33.82,42705.0
2016-06-10 15:40:00,33.82,33.82,33.79,33.81,32583.0,33.82,33.82,33.79,33.81,32583.0
2016-06-10 15:45:00,33.81,33.89,33.8,33.88,72291.0,33.81,33.89,33.8,33.88,72291.0
2016-06-10 15:50:00,33.88,33.88,33.84,33.87,57240.0,33.88,33.88,33.84,33.87,57240.0
2016-06-10 15:55:00,33.86,33.87,33.83,33.85,138000.0,33.86,33.87,33.83,33.85,138000.0
2016-06-13 09:30:00,33.74,33.96,33.64,33.96,82785.0,33.74,33.96,33.64,33.96,82785.0
2016-06-13 09:35:00,33.96,34.17,33.91,34.16,65298.0,33.96,34.17,33.91,34.16,65298.0
2016-06-13 09:40:00,34.15,34.18,34.07,34.11,48717.0,34.15,34.18,34.07,34.11,48717.0
2016-06-13 09:45:00,34.09,34.11,33.99,34.05,61152.0,34.09,34.11,33.99,34.05,61152.0
2016-06-13 09:50:00,34.03,34.11,34.02,34.02,25443.0,34.03,34.11,34.02,34.02,25443.0
2016-06-13 09:55:00,34.02,34.09,33.98,34.09,74103.0,34.02,34.09,33.98,34.09,74103.0
2016-06-13 10:00:00,34.11,34.13,34.04,34.08,24210.0,34.11,34.13,34.04,34.08,24210.0
2016-06-13 10:05:00,34.07,34.09,34.03,34.05,12714.0,34.07,34.09,34.03,34.05,12714.0
2016-06-13 10:10:00,34.05,34.09,34.04,34.07,29808.0,34.05,34.09,34.04,34.07,29808.0
2016-06-13 10:15:00,34.09,34.12,34.07,34.08,10800.0,34.09,34.12,34.07,34.08,10800.0
2016-06-13 10:20:00,34.05,34.12,34.05,34.07,14364.0,34.05,34.12,34.05,34.07,14364.0
2016-06-13 10:25:00,34.08,34.16,34.08,34.15,29514.0,34.08,34.16,34.08,34.15,29514.0
2016-06-13 10:30:00,34.15,34.18,34.12,34.12,21066.0,34.15,34.18,34.12,34.12,21066.0
2016-06-13 10:35:00,34.14,34.14,34.04,34.08,21843.0,34.14,34.14,34.04,34.08,21843.0
2016-06-13 10:40:00,34.07,34.12,34.07,34.11,9900.0,34.07,34.12,34.07,34.11,9900.0
2016-06-13 10:45:00,34.11,34.11,34.04,34.05,20202.0,34.11,34.11,34.04,34.05,20202.0
2016-06-13 10:50:00,34.04,34.06,34.01,34.02,23100.0,34.04,34.06,34.01,34.02,23100.0
2016-06-13 10:55:00,34.03,34.04,33.92,33.92,31920.0,34.03,34.04,33.92,33.92,31920.0
2016-06-13 11:00:00,33.93,33.94,33.89,33.93,18150.0,33.93,33.94,33.89,33.93,18150.0
2016-06-13 11:05:00,33.9,33.91,33.89,33.91,23373.0,33.9,33.91,33.89,33.91,23373.0
2016-06-13 11:10:00,33.92,33.93,33.9,33.92,7800.0,33.92,33.93,33.9,33.92,7800.0
2016-06-13 11:15:00,33.92,33.92,33.84,33.87,9900.0,33.92,33.92,33.84,33.87,9900.0
2016-06-13 11:20:00,33.84,33.91,33.84,33.9,27063.0,33.84,33.91,33.84,33.9,27063.0
2016-06-13 11:25:00,33.88,33.89,33.79,33.86,32112.0,33.88,33.89,33.79,33.86,32112.0
2016-06-13 11:30:00,33.86,33.88,33.81,33.83,13233.0,33.86,33.88,33.81,33.83,13233.0
2016-06-13 11:35:00,33.81,33.88,33.81,33.86,38316.0,33.81,33.88,33.81,33.86,38316.0
2016-06-13 11:40:00,33.84,33.89,33.84,33.85,13842.0,33.84,33.89,33.84,33.85,13842.0
2016-06-13 11:45:00,33.85,33.88,33.85,33.87,13596.0,33.85,33.88,33.85,33.87,13596.0
2016-06-13 11:50:00,33.86,33.9,33.83,33.85,37878.0,33.86,33.9,33.83,33.85,37878.0
2016-06-13 11:55:00,33.85,33.85,33.8,33.8,8787.0,33.85,33.85,33.8,33.8,8787.0
2016-06-13 12:00:00,33.82,33.87,33.8,33.85,13500.0,33.82,33.87,33.8,33.85,13500.0
2016-06-13 12:05:00,33.85,33.88,33.82,33.87,14235.0,33.85,33.88,33.82,33.87,14235.0
2016-06-13 12:10:00,33.87,33.9,33.85,33.87,16065.0,33.87,33.9,33.85,33.87,16065.0
2016-06-13 12:15:00,33.88,33.92,33.88,33.9,18000.0,33.88,33.92,33.88,33.9,18000.0
2016-06-13 12:20:00,33.89,33.92,33.85,33.88,35847.0,33.89,33.92,33.85,33.88,35847.0
2016-06-13 12:25:00,33.89,33.89,33.86,33.89,6000.0,33.89,33.89,33.86,33.89,6000.0
2016-06-13 12:30:00,33.88,33.91,33.86,33.9,10569.0,33.88,33.91,33.86,33.9,10569.0
2016-06-13 12:35:00,33.9,33.92,33.89,33.92,7200.0,33.9,33.92,33.89,33.92,7200.0
2016-06-13 12:40:00,33.91,33.92,33.89,33.91,14130.0,33.91,33.92,33.89,33.91,14130.0
2016-06-13 12:45:00,33.91,33.92,33.89,33.91,15036.0,33.91,33.92,33.89,33.91,15036.0
2016-06-13 12:50:00,33.91,33.93,33.87,33.87,6660.0,33.91,33.93,33.87,33.87,6660.0
2016-06-13 12:55:00,33.87,33.92,33.87,33.9,10272.0,33.87,33.92,33.87,33.9,10272.0
2016-06-13 13:00:00,33.87,33.93,33.87,33.93,28047.0,33.87,33.93,33.87,33.93,28047.0
2016-06-13 13:05:00,33.92,33.96,33.92,33.96,8100.0,33.92,33.96,33.92,33.96,8100.0
2016-06-13 13:10:00,33.96,33.96,33.92,33.93,14400.0,33.96,33.96,33.92,33.93,14400.0
2016-06-13 13:15:00,33.91,33.95,33.91,33.94,9600.0,33.91,33.95,33.91,33.94,9600.0
2016-06-13 13:20:00,33.92,33.97,33.92,33.95,10896.0,33.92,33.97,33.92,33.95,10896.0
2016-06-13 13:25:00,33.94,34.0,33.94,34.0,9738.0,33.94,34.0,33.94,34.0,9738.0
2016-06-13 13:30:00,33.98,34.0,33.94,33.95,7200.0,33.98,34.0,33.94,33.95,7200.0
2016-06-13 13:35:00,33.95,33.95,33.88,33.91,28428.0,33.95,33.95,33.88,33.91,28428.0
2016-06-13 13:40:00,33.91,34.0,33.9,33.98,22170.0,33.91,34.0,33.9,33.98,22170.0
2016-06-13 13:45:00,34.0,34.02,33.99,34.01,11400.0,34.0,34.02,33.99,34.01,11400.0
2016-06-13 13:50:00,34.0,34.0,33.93,33.96,16290.0,34.0,34.0,33.93,33.96,16290.0
2016-06-13 13:55:00,33.95,33.97,33.91,33.97,40605.0,33.95,33.97,33.91,33.97,40605.0
2016-06-13 14:00:00,33.97,33.98,33.93,33.97,12870.0,33.97,33.98,33.93,33.97,12870.0
2016-06-13 14:05:00,33.96,33.97,33.95,33.97,7914.0,33.96,33.97,33.95,33.97,7914.0
2016-06-13 14:10:00,33.97,34.02,33.96,34.01,27039.0,33.97,34.02,33.96,34.01,27039.0
2016-06-13 14:15:00,34.01,34.01,33.97,33.98,12345.0,34.01,34.01,33.97,33.98,12345.0
2016-06-13 14:20:00,33.98,33.99,33.93,33.94,10908.0,33.98,33.99,33.93,33.94,10908.0
2016-06-13 14:25:00,33.95,33.97,33.93,33.95,11856.0,33.95,33.97,33.93,33.95,11856.0
2016-06-13 14:30:00,33.95,33.99,33.92,33.98,10635.0,33.95,33.99,33.92,33.98,10635.0
2016-06-13 14:35:00,33.98,34.01,33.96,33.98,31107.0,33.98,34.01,33.96,33.98,31107.0
2016-06-13 14:40:00,33.97,34.01,33.96,33.98,13734.0,33.97,34.01,33.96,33.98,13734.0
2016-06-13 14:45:00,33.97,33.98,33.93,33.97,11976.0,33.97,33.98,33.93,33.97,11976.0
2016-06-13 14:50:00,33.94,33.95,33.9,33.94,19047.0,33.94,33.95,33.9,33.94,19047.0
2016-06-13 14:55:00,33.94,33.94,33.9,33.92,7263.0,33.94,33.94,33.9,33.92,7263.0
2016-06-13 15:00:00,33.91,33.92,33.88,33.9,12720.0,33.91,33.92,33.88,33.9,12720.0
2016-06-13 15:05:00,33.9,33.9,33.83,33.84,19626.0,33.9,33.9,33.83,33.84,19626.0
2016-06-13 15:10:00,33.86,33.86,33.79,33.8,22185.0,33.86,33.86,33.79,33.8,22185.0
2016-06-13 15:15:00,33.81,33.83,33.8,33.81,16647.0,33.81,33.83,33.8,33.81,16647.0
2016-06-13 15:20:00,33.82,33.85,33.82,33.82,19425.0,33.82,33.85,33.82,33.82,19425.0
2016-06-13 15:25:00,33.83,33.84,33.8,33.82,9111.0,33.83,33.84,33.8,33.82,9111.0
2016-06-13 15:30:00,33.83,33.84,33.79,33.79,13146.0,33.83,33.84,33.79,33.79,13146.0
2016-06-13 15:35:00,33.81,33.82,33.76,33.78,29937.0,33.81,33.82,33.76,33.78,29937.0
2016-06-13 15:40:00,33.78,33.78,33.72,33.73,50655.0,33.78,33.78,33.72,33.73,50655.0
2016-06-13 15:45:00,33.72,33.74,33.7,33.74,36459.0,33.72,33.74,33.7,33.74,36459.0
2016-06-13 15:50:00,33.73,33.73,33.69,33.71,49767.0,33.73,33.73,33.69,33.71,49767.0
2016-06-13 15:55:00,33.71,33.74,33.7,33.71,114291.0,33.71,33.74,33.7,33.71,114291.0
2016-06-14 09:30:00,33.55,33.71,33.44,33.71,61164.0,33.55,33.71,33.44,33.71,61164.0
2016-06-14 09:35:00,33.67,33.67,33.5,33.54,105570.0,33.67,33.67,33.5,33.54,105570.0
2016-06-14 09:40:00,33.53,33.71,33.53,33.71,29100.0,33.53,33.71,33.53,33.71,29100.0
2016-06-14 09:45:00,33.7,33.7,33.53,33.54,26358.0,33.7,33.7,33.53,33.54,26358.0
2016-06-14 09:50:00,33.53,33.59,33.5,33.52,28251.0,33.53,33.59,33.5,33.52,28251.0
2016-06-14 09:55:00,33.51,33.56,33.49,33.54,26856.0,33.51,33.56,33.49,33.54,26856.0
2016-06-14 10:00:00,33.53,33.63,33.53,33.54,31017.0,33.53,33.63,33.53,33.54,31017.0
2016-06-14 10:05:00,33.57,33.6,33.49,33.49,59466.0,33.57,33.6,33.49,33.49,59466.0
2016-06-14 10:10:00,33.51,33.51,33.41,33.42,41517.0,33.51,33.51,33.41,33.42,41517.0
2016-06-14 10:15:00,33.42,33.48,33.42,33.45,21759.0,33.42,33.48,33.42,33.45,21759.0
2016-06-14 10:20:00,33.46,33.48,33.43,33.47,42339.0,33.46,33.48,33.43,33.47,42339.0
2016-06-14 10:25:00,33.44,33.46,33.41,33.44,29094.0,33.44,33.46,33.41,33.44,29094.0
2016-06-14 10:30:00,33.46,33.51,33.39,33.44,27390.0,33.46,33.51,33.39,33.44,27390.0
2016-06-14 10:35:00,33.43,33.48,33.41,33.47,20400.0,33.43,33.48,33.41,33.47,20400.0
2016-06-14 10:40:00,33.46,33.47,33.43,33.45,28800.0,33.46,33.47,33.43,33.45,28800.0
2016-06-14 10:45:00,33.45,33.45,33.41,33.44,13335.0,33.45,33.45,33.41,33.44,13335.0
2016-06-14 10:50:00,33.43,33.44,33.34,33.39,61398.0,33.43,33.44,33.34,33.39,61398.0
2016-06-14 10:55:00,33.39,33.4,33.34,33.35,39588.0,33.39,33.4,33.34,33.35,39588.0
2016-06-14 11:00:00,33.37,33.4,33.33,33.4,71748.0,33.37,33.4,33.33,33.4,71748.0
2016-06-14 11:05:00,33.38,33.4,33.35,33.39,17712.0,33.38,33.4,33.35,33.39,17712.0
2016-06-14 11:10:00,33.37,33.38,33.35,33.36,15435.0,33.37,33.38,33.35,33.36,15435.0
2016-06-14 11:15:00,33.38,33.38,33.34,33.36,13530.0,33.38,33.38,33.34,33.36,13530.0
2016-06-14 11:20:00,33.36,33.41,33.36,33.38,14886.0,33.36,33.41,33.36,33.38,14886.0
2016-06-14 11:25:00,33.38,33.4,33.36,33.36,21186.0,33.38,33.4,33.36,33.36,21186.0
2016-06-14 11:30:00,33.37,33.43,33.36,33.43,10287.0,33.37,33.43,33.36,33.43,10287.0
2016-06-14 11:35:00,33.42,33.48,33.42,33.47,34548.0,33.42,33.48,33.42,33.47,34548.0
2016-06-14 11:40:00,33.46,33.51,33.45,33.48,20964.0,33.46,33.51,33.45,33.48,20964.0
2016-06-14 11:45:00,33.48,33.52,33.48,33.51,11292.0,33.48,33.52,33.48,33.51,11292.0
2016-06-14 11:50:00,33.5,33.51,33.48,33.5,21606.0,33.5,33.51,33.48,33.5,21606.0
2016-06-14 11:55:00,33.5,33.5,33.44,33.45,14019.0,33.5,33.5,33.44,33.45,14019.0
2016-06-14 12:00:00,33.45,33.48,33.44,33.46,18042.0,33.45,33.48,33.44,33.46,18042.0
2016-06-14 12:05:00,33.47,33.48,33.42,33.43,17823.0,33.47,33.48,33.42,33.43,17823.0
2016-06-14 12:10:00,33.44,33.49,33.44,33.48,9408.0,33.44,33.49,33.44,33.48,9408.0
2016-06-14 12:15:00,33.49,33.5,33.47,33.48,6000.0,33.49,33.5,33.47,33.48,6000.0
2016-06-14 12:20:00,33.49,33.53,33.49,33.53,14847.0,33.49,33.53,33.49,33.53,14847.0
2016-06-14 12:25:00,33.51,33.56,33.51,33.54,32097.0,33.51,33.56,33.51,33.54,32097.0
2016-06-14 12:30:00,33.53,33.53,33.49,33.5,20385.0,33.53,33.53,33.49,33.5,20385.0
2016-06-14 12:35:00,33.49,33.5,33.45,33.46,13947.0,33.49,33.5,33.45,33.46,13947.0
2016-06-14 12:40:00,33.44,33.47,33.42,33.46,15408.0,33.44,33.47,33.42,33.46,15408.0
2016-06-14 12:45:00,33.45,33.48,33.43,33.47,8814.0,33.45,33.48,33.43,33.47,8814.0
2016-06-14 12:50:00,33.46,33.46,33.44,33.46,13536.0,33.46,33.46,33.44,33.46,13536.0
2016-06-14 12:55:00,33.45,33.48,33.45,33.48,13500.0,33.45,33.48,33.45,33.48,13500.0
2016-06-14 13:00:00,33.47,33.48,33.46,33.47,12000.0,33.47,33.48,33.46,33.47,12000.0
2016-06-14 13:05:00,33.46,33.49,33.44,33.44,6600.0,33.46,33.49,33.44,33.44,6600.0
2016-06-14 13:10:00,33.44,33.46,33.39,33.43,46962.0,33.44,33.46,33.39,33.43,46962.0
2016-06-14 13:15:00,33.43,33.44,33.39,33.4,32574.0,33.43,33.44,33.39,33.4,32574.0
2016-06-14 13:20:00,33.4,33.44,33.4,33.42,16350.0,33.4,33.44,33.4,33.42,16350.0
2016-06-14 13:25:00,33.43,33.44,33.39,33.43,17565.0,33.43,33.44,33.39,33.43,17565.0
2016-06-14 13:30:00,33.43,33.47,33.41,33.47,18300.0,33.43,33.47,33.41,33.47,18300.0
2016-06-14 13:35:00,33.47,33.49,33.45,33.45,15300.0,33.47,33.49,33.45,33.45,15300.0
2016-06-14 13:40:00,33.45,33.46,33.42,33.46,16575.0,33.45,33.46,33.42,33.46,16575.0
2016-06-14 13:45:00,33.46,33.48,33.45,33.45,12300.0,33.46,33.48,33.45,33.45,12300.0
2016-06-14 13:50:00,33.43,33.46,33.43,33.44,6750.0,33.43,33.46,33.43,33.44,6750.0
2016-06-14 13:55:00,33.45,33.45,33.4,33.41,14403.0,33.45,33.45,33.4,33.41,14403.0
2016-06-14 14:00:00,33.41,33.45,33.41,33.41,14211.0,33.41,33.45,33.41,33.41,14211.0
2016-06-14 14:05:00,33.43,33.47,33.43,33.45,12135.0,33.43,33.47,33.43,33.45,12135.0
2016-06-14 14:10:00,33.46,33.49,33.44,33.48,9450.0,33.46,33.49,33.44,33.48,9450.0
2016-06-14 14:15:00,33.49,33.52,33.46,33.52,8100.0,33.49,33.52,33.46,33.52,8100.0
2016-06-14 14:20:00,33.51,33.53,33.49,33.52,11916.0,33.51,33.53,33.49,33.52,11916.0
2016-06-14 14:25:00,33.53,33.54,33.49,33.54,40500.0,33.53,33.54,33.49,33.54,40500.0
2016-06-14 14:30:00,33.55,33.55,33.47,33.49,43902.0,33.55,33.55,33.47,33.49,43902.0
2016-06-14 14:35:00,33.48,33.5,33.46,33.5,14640.0,33.48,33.5,33.46,33.5,14640.0
2016-06-14 14:40:00,33.5,33.51,33.48,33.5,16500.0,33.5,33.51,33.48,33.5,16500.0
2016-06-14 14:45:00,33.51,33.51,33.48,33.49,14856.0,33.51,33.51,33.48,33.49,14856.0
2016-06-14 14:50:00,33.48,33.5,33.46,33.5,10650.0,33.48,33.5,33.46,33.5,10650.0
2016-06-14 14:55:00,33.5,33.51,33.48,33.5,32919.0,33.5,33.51,33.48,33.5,32919.0
2016-06-14 15:00:00,33.5,33.54,33.45,33.53,46368.0,33.5,33.54,33.45,33.53,46368.0
2016-06-14 15:05:00,33.52,33.56,33.52,33.56,13815.0,33.52,33.56,33.52,33.56,13815.0
2016-06-14 15:10:00,33.55,33.58,33.52,33.54,16800.0,33.55,33.58,33.52,33.54,16800.0
2016-06-14 15:15:00,33.57,33.6,33.56,33.58,53541.0,33.57,33.6,33.56,33.58,53541.0
2016-06-14 15:20:00,33.58,33.61,33.57,33.57,24135.0,33.58,33.61,33.57,33.57,24135.0
2016-06-14 15:25:00,33.56,33.62,33.53,33.62,14958.0,33.56,33.62,33.53,33.62,14958.0
2016-06-14 15:30:00,33.61,33.63,33.59,33.61,17007.0,33.61,33.63,33.59,33.61,17007.0
2016-06-14 15:35:00,33.61,33.62,33.59,33.61,34926.0,33.61,33.62,33.59,33.61,34926.0
2016-06-14 15:40:00,33.61,33.66,33.61,33.64,44907.0,33.61,33.66,33.61,33.64,44907.0
2016-06-14 15:45:00,33.64,33.64,33.61,33.63,42999.0,33.64,33.64,33.61,33.63,42999.0
2016-06-14 15:50:00,33.63,33.64,33.61,33.63,65703.0,33.63,33.64,33.61,33.63,65703.0
2016-06-14 15:55:00,33.63,33.66,33.62,33.65,139365.0,33.63,33.66,33.62,33.65,139365.0
2016-06-15 09:30:00,33.71,33.93,33.6,33.65,91050.0,33.71,33.93,33.6,33.65,91050.0
2016-06-15 09:35:00,33.66,33.73,33.54,33.58,73158.0,33.66,33.73,33.54,33.58,73158.0
2016-06-15 09:40:00,33.65,33.71,33.32,33.32,160167.0,33.65,33.71,33.32,33.32,160167.0
2016-06-15 09:45:00,33.34,33.38,33.23,33.27,178830.0,33.34,33.38,33.23,33.27,178830.0
2016-06-15 09:50:00,33.28,33.36,33.26,33.33,45780.0,33.28,33.36,33.26,33.33,45780.0
2016-06-15 09:55:00,33.31,33.34,33.27,33.3,35445.0,33.31,33.34,33.27,33.3,35445.0
2016-06-15 10:00:00,33.29,33.29,33.13,33.15,151005.0,33.29,33.29,33.13,33.15,151005.0
2016-06-15 10:05:00,33.15,33.23,33.13,33.17,58032.0,33.15,33.23,33.13,33.17,58032.0
2016-06-15 10:10:00,33.17,33.19,33.13,33.15,62256.0,33.17,33.19,33.13,33.15,62256.0
2016-06-15 10:15:00,33.14,33.14,33.03,33.06,83526.0,33.14,33.14,33.03,33.06,83526.0
2016-06-15 10:20:00,33.03,33.06,33.01,33.01,105504.0,33.03,33.06,33.01,33.01,105504.0
2016-06-15 10:25:00,33.01,33.01,32.86,32.88,201690.0,33.01,33.01,32.86,32.88,201690.0
2016-06-15 10:30:00,32.87,32.9,32.72,32.81,343107.0,32.87,32.9,32.72,32.81,343107.0
2016-06-15 10:35:00,32.8,32.86,32.72,32.72,97560.0,32.8,32.86,32.72,32.72,97560.0
2016-06-15 10:40:00,32.74,32.74,32.64,32.67,226947.0,32.74,32.74,32.64,32.67,226947.0
2016-06-15 10:45:00,32.65,32.67,32.56,32.56,157941.0,32.65,32.67,32.56,32.56,157941.0
2016-06-15 10:50:00,32.57,32.61,32.51,32.53,128016.0,32.57,32.61,32.51,32.53,128016.0
2016-06-15 10:55:00,32.52,32.54,32.26,32.42,493545.0,32.52,32.54,32.26,32.42,493545.0
2016-06-15 11:00:00,32.45,32.54,32.45,32.48,380670.0,32.45,32.54,32.45,32.48,380670.0
2016-06-15 11:05:00,32.47,32.51,32.36,32.51,249543.0,32.47,32.51,32.36,32.51,249543.0
2016-06-15 11:10:00,32.51,32.61,32.46,32.57,388320.0,32.51,32.61,32.46,32.57,388320.0
2016-06-15 11:15:00,32.58,32.59,32.47,32.57,87333.0,32.58,32.59,32.47,32.57,87333.0
2016-06-15 11:20:00,32.56,32.68,32.55,32.67,70356.0,32.56,32.68,32.55,32.67,70356.0
2016-06-15 11:25:00,32.67,32.71,32.62,32.64,98814.0,32.67,32.71,32.62,32.64,98814.0
2016-06-15 11:30:00,32.63,32.63,32.55,32.56,70680.0,32.63,32.63,32.55,32.56,70680.0
2016-06-15 11:35:00,32.57,32.65,32.57,32.6,54129.0,32.57,32.65,32.57,32.6,54129.0
2016-06-15 11:40:00,32.6,32.62,32.53,32.56,54930.0,32.6,32.62,32.53,32.56,54930.0
2016-06-15 11:45:00,32.56,32.63,32.56,32.61,93279.0,32.56,32.63,32.56,32.61,93279.0
2016-06-15 11:50:00,32.62,32.74,32.62,32.73,82719.0,32.62,32.74,32.62,32.73,82719.0
2016-06-15 11:55:00,32.73,32.75,32.65,32.66,58179.0,32.73,32.75,32.65,32.66,58179.0
2016-06-15 12:00:00,32.67,32.73,32.67,32.73,36447.0,32.67,32.73,32.67,32.73,36447.0
2016-06-15 12:05:00,32.73,32.77,32.73,32.75,22740.0,32.73,32.77,32.73,32.75,22740.0
2016-06-15 12:10:00,32.74,32.77,32.7,32.7,34323.0,32.74,32.77,32.7,32.7,34323.0
2016-06-15 12:15:00,32.7,32.77,32.69,32.77,35997.0,32.7,32.77,32.69,32.77,35997.0
2016-06-15 12:20:00,32.77,32.81,32.77,32.77,43083.0,32.77,32.81,32.77,32.77,43083.0
2016-06-15 12:25:00,32.78,32.81,32.78,32.8,11850.0,32.78,32.81,32.78,32.8,11850.0
2016-06-15 12:30:00,32.8,32.84,32.77,32.82,48660.0,32.8,32.84,32.77,32.82,48660.0
2016-06-15 12:35:00,32.82,32.82,32.72,32.75,67611.0,32.82,32.82,32.72,32.75,67611.0
2016-06-15 12:40:00,32.75,32.77,32.68,32.69,59391.0,32.75,32.77,32.68,32.69,59391.0
2016-06-15 12:45:00,32.7,32.71,32.65,32.69,35943.0,32.7,32.71,32.65,32.69,35943.0
2016-06-15 12:50:00,32.68,32.68,32.59,32.59,37386.0,32.68,32.68,32.59,32.59,37386.0
2016-06-15 12:55:00,32.59,32.7,32.59,32.69,27420.0,32.59,32.7,32.59,32.69,27420.0
2016-06-15 13:00:00,32.69,32.73,32.66,32.68,94056.0,32.69,32.73,32.66,32.68,94056.0
2016-06-15 13:05:00,32.67,32.69,32.67,32.67,30444.0,32.67,32.69,32.67,32.67,30444.0
2016-06-15 13:10:00,32.68,32.73,32.67,32.71,94962.0,32.68,32.73,32.67,32.71,94962.0
2016-06-15 13:15:00,32.71,32.74,32.7,32.72,26970.0,32.71,32.74,32.7,32.72,26970.0
2016-06-15 13:20:00,32.73,32.78,32.73,32.78,15780.0,32.73,32.78,32.73,32.78,15780.0
2016-06-15 13:25:00,32.78,32.78,32.73,32.74,16479.0,32.78,32.78,32.73,32.74,16479.0
2016-06-15 13:30:00,32.74,32.76,32.73,32.76,32361.0,32.74,32.76,32.73,32.76,32361.0
2016-06-15 13:35:00,32.76,32.76,32.73,32.74,17904.0,32.76,32.76,32.73,32.74,17904.0
2016-06-15 13:40:00,32.75,32.76,32.72,32.73,31359.0,32.75,32.76,32.72,32.73,31359.0
2016-06-15 13:45:00,32.74,32.75,32.71,32.72,20640.0,32.74,32.75,32.71,32.72,20640.0
2016-06-15 13:50:00,32.72,32.74,32.72,32.72,22059.0,32.72,32.74,32.72,32.72,22059.0
2016-06-15 13:55:00,32.72,32.82,32.71,32.82,34941.0,32.72,32.82,32.71,32.82,34941.0
2016-06-15 14:00:00,32.82,32.99,32.81,32.85,79467.0,32.82,32.99,32.81,32.85,79467.0
2016-06-15 14:05:00,32.85,32.9,32.83,32.86,47358.0,32.85,32.9,32.83,32.86,47358.0
2016-06-15 14:10:00,32.87,32.88,32.8,32.8,37113.0,32.87,32.88,32.8,32.8,37113.0
2016-06-15 14:15:00,32.8,32.88,32.8,32.82,38796.0,32.8,32.88,32.8,32.82,38796.0
2016-06-15 14:20:00,32.82,32.82,32.76,32.8,26298.0,32.82,32.82,32.76,32.8,26298.0
2016-06-15 14:25:00,32.8,32.82,32.74,32.75,41196.0,32.8,32.82,32.74,32.75,41196.0
2016-06-15 14:30:00,32.74,32.82,32.72,32.79,49806.0,32.74,32.82,32.72,32.79,49806.0
2016-06-15 14:35:00,32.78,32.82,32.75,32.79,41226.0,32.78,32.82,32.75,32.79,41226.0
2016-06-15 14:40:00,32.79,32.81,32.76,32.79,36456.0,32.79,32.81,32.76,32.79,36456.0
2016-06-15 14:45:00,32.79,32.81,32.74,32.76,58752.0,32.79,32.81,32.74,32.76,58752.0
2016-06-15 14:50:00,32.77,32.81,32.76,32.77,25884.0,32.77,32.81,32.76,32.77,25884.0
2016-06-15 14:55:00,32.76,32.78,32.7,32.78,77091.0,32.76,32.78,32.7,32.78,77091.0
2016-06-15 15:00:00,32.78,32.79,32.76,32.77,39618.0,32.78,32.79,32.76,32.77,39618.0
2016-06-15 15:05:00,32.79,32.82,32.77,32.78,46008.0,32.79,32.82,32.77,32.78,46008.0
2016-06-15 15:10:00,32.78,32.78,32.74,32.75,52731.0,32.78,32.78,32.74,32.75,52731.0
2016-06-15 15:15:00,32.75,32.76,32.7,32.74,34194.0,32.75,32.76,32.7,32.74,34194.0
2016-06-15 15:20:00,32.74,32.77,32.74,32.76,37056.0,32.74,32.77,32.74,32.76,37056.0
2016-06-15 15:25:00,32.77,32.79,32.75,32.78,48063.0,32.77,32.79,32.75,32.78,48063.0
2016-06-15 15:30:00,32.78,32.8,32.75,32.76,68841.0,32.78,32.8,32.75,32.76,68841.0
2016-06-15 15:35:00,32.77,32.77,32.69,32.69,53391.0,32.77,32.77,32.69,32.69,53391.0
2016-06-15 15:40:00,32.7,32.72,32.67,32.67,73707.0,32.7,32.72,32.67,32.67,73707.0
2016-06-15 15:45:00,32.67,32.69,32.61,32.67,212142.0,32.67,32.69,32.61,32.67,212142.0
2016-06-15 15:50:00,32.67,32.67,32.58,32.61,199743.0,32.67,32.67,32.58,32.61,199743.0
2016-06-15 15:55:00,32.61,32.66,32.59,32.65,622599.0,32.61,32.66,32.59,32.65,622599.0
2016-06-16 09:30:00,32.42,32.59,32.28,32.46,77295.0,32.42,32.59,32.28,32.46,77295.0
2016-06-16 09:35:00,32.46,32.66,32.44,32.56,34467.0,32.46,32.66,32.44,32.56,34467.0
2016-06-16 09:40:00,32.55,32.67,32.43,32.64,88701.0,32.55,32.67,32.43,32.64,88701.0
2016-06-16 09:45:00,32.66,32.72,32.55,32.57,52137.0,32.66,32.72,32.55,32.57,52137.0
2016-06-16 09:50:00,32.58,32.7,32.55,32.67,39894.0,32.58,32.7,32.55,32.67,39894.0
2016-06-16 09:55:00,32.67,32.68,32.55,32.57,39996.0,32.67,32.68,32.55,32.57,39996.0
2016-06-16 10:00:00,32.55,32.59,32.51,32.54,78045.0,32.55,32.59,32.51,32.54,78045.0
2016-06-16 10:05:00,32.54,32.64,32.51,32.64,25416.0,32.54,32.64,32.51,32.64,25416.0
2016-06-16 10:10:00,32.65,32.66,32.56,32.58,35610.0,32.65,32.66,32.56,32.58,35610.0
2016-06-16 10:15:00,32.56,32.62,32.53,32.53,27906.0,32.56,32.62,32.53,32.53,27906.0
2016-06-16 10:20:00,32.53,32.53,32.38,32.44,42927.0,32.53,32.53,32.38,32.44,42927.0
2016-06-16 10:25:00,32.42,32.5,32.4,32.42,17061.0,32.42,32.5,32.4,32.42,17061.0
2016-06-16 10:30:00,32.4,32.43,32.34,32.41,53550.0,32.4,32.43,32.34,32.41,53550.0
2016-06-16 10:35:00,32.39,32.43,32.33,32.34,53556.0,32.39,32.43,32.33,32.34,53556.0
2016-06-16 10:40:00,32.34,32.37,32.32,32.37,41253.0,32.34,32.37,32.32,32.37,41253.0
2016-06-16 10:45:00,32.37,32.42,32.36,32.42,50619.0,32.37,32.42,32.36,32.42,50619.0
2016-06-16 10:50:00,32.42,32.49,32.39,32.47,46782.0,32.42,32.49,32.39,32.47,46782.0
2016-06-16 10:55:00,32.48,32.48,32.41,32.45,40473.0,32.48,32.48,32.41,32.45,40473.0
2016-06-16 11:00:00,32.43,32.46,32.38,32.46,61095.0,32.43,32.46,32.38,32.46,61095.0
2016-06-16 11:05:00,32.46,32.47,32.42,32.46,17295.0,32.46,32.47,32.42,32.46,17295.0
2016-06-16 11:10:00,32.47,32.51,32.43,32.51,67650.0,32.47,32.51,32.43,32.51,67650.0
2016-06-16 11:15:00,32.52,32.52,32.45,32.49,12600.0,32.52,32.52,32.45,32.49,12600.0
2016-06-16 11:20:00,32.51,32.51,32.47,32.49,21984.0,32.51,32.51,32.47,32.49,21984.0
2016-06-16 11:25:00,32.48,32.57,32.43,32.57,30807.0,32.48,32.57,32.43,32.57,30807.0
2016-06-16 11:30:00,32.55,32.62,32.51,32.54,84870.0,32.55,32.62,32.51,32.54,84870.0
2016-06-16 11:35:00,32.54,32.59,32.53,32.56,17868.0,32.54,32.59,32.53,32.56,17868.0
2016-06-16 11:40:00,32.57,32.6,32.54,32.56,27552.0,32.57,32.6,32.54,32.56,27552.0
2016-06-16 11:45:00,32.57,32.6,32.52,32.58,47376.0,32.57,32.6,32.52,32.58,47376.0
2016-06-16 11:50:00,32.6,32.65,32.57,32.63,40170.0,32.6,32.65,32.57,32.63,40170.0
2016-06-16 11:55:00,32.65,32.65,32.61,32.63,40044.0,32.65,32.65,32.61,32.63,40044.0
2016-06-16 12:00:00,32.63,32.67,32.59,32.67,50700.0,32.63,32.67,32.59,32.67,50700.0
2016-06-16 12:05:00,32.67,32.73,32.65,32.73,29787.0,32.67,32.73,32.65,32.73,29787.0
2016-06-16 12:10:00,32.72,32.73,32.68,32.71,46164.0,32.72,32.73,32.68,32.71,46164.0
2016-06-16 12:15:00,32.7,32.82,32.69,32.82,51660.0,32.7,32.82,32.69,32.82,51660.0
2016-06-16 12:20:00,32.81,32.87,32.78,32.86,35376.0,32.81,32.87,32.78,32.86,35376.0
2016-06-16 12:25:00,32.84,32.9,32.82,32.87,26076.0,32.84,32.9,32.82,32.87,26076.0
2016-06-16 12:30:00,32.84,32.88,32.82,32.85,28221.0,32.84,32.88,32.82,32.85,28221.0
2016-06-16 12:35:00,32.84,32.87,32.8,32.85,39357.0,32.84,32.87,32.8,32.85,39357.0
2016-06-16 12:40:00,32.84,32.93,32.81,32.93,30450.0,32.84,32.93,32.81,32.93,30450.0
2016-06-16 12:45:00,32.95,32.95,32.88,32.94,128226.0,32.95,32.95,32.88,32.94,128226.0
2016-06-16 12:50:00,32.95,32.96,32.92,32.96,104211.0,32.95,32.96,32.92,32.96,104211.0
2016-06-16 12:55:00,32.95,32.97,32.92,32.96,40305.0,32.95,32.97,32.92,32.96,40305.0
2016-06-16 13:00:00,32.96,33.02,32.95,32.99,19215.0,32.96,33.02,32.95,32.99,19215.0
2016-06-16 13:05:00,32.99,33.0,32.91,32.96,23826.0,32.99,33.0,32.91,32.96,23826.0
2016-06-16 13:10:00,32.96,32.98,32.92,32.95,30312.0,32.96,32.98,32.92,32.95,30312.0
2016-06-16 13:15:00,32.94,32.97,32.91,32.97,14907.0,32.94,32.97,32.91,32.97,14907.0
2016-06-16 13:20:00,32.97,32.99,32.9,32.94,85332.0,32.97,32.99,32.9,32.94,85332.0
2016-06-16 13:25:00,32.94,32.96,32.9,32.94,22332.0,32.94,32.96,32.9,32.94,22332.0
2016-06-16 13:30:00,32.94,32.96,32.92,32.92,24414.0,32.94,32.96,32.92,32.92,24414.0
2016-06-16 13:35:00,32.92,32.96,32.91,32.95,32718.0,32.92,32.96,32.91,32.95,32718.0
2016-06-16 13:40:00,32.95,32.97,32.93,32.97,36762.0,32.95,32.97,32.93,32.97,36762.0
2016-06-16 13:45:00,32.97,33.0,32.93,32.97,86013.0,32.97,33.0,32.93,32.97,86013.0
2016-06-16 13:50:00,32.97,33.0,32.96,32.99,39294.0,32.97,33.0,32.96,32.99,39294.0
2016-06-16 13:55:00,32.99,33.0,32.96,32.99,25140.0,32.99,33.0,32.96,32.99,25140.0
2016-06-16 14:00:00,32.98,33.07,32.97,33.07,65640.0,32.98,33.07,32.97,33.07,65640.0
2016-06-16 14:05:00,33.06,33.09,33.05,33.09,53220.0,33.06,33.09,33.05,33.09,53220.0
2016-06-16 14:10:00,33.09,33.17,33.07,33.16,81015.0,33.09,33.17,33.07,33.16,81015.0
2016-06-16 14:15:00,33.16,33.18,33.12,33.17,55788.0,33.16,33.18,33.12,33.17,55788.0
2016-06-16 14:20:00,33.17,33.2,33.14,33.18,57684.0,33.17,33.2,33.14,33.18,57684.0
2016-06-16 14:25:00,33.19,33.21,33.11,33.15,65307.0,33.19,33.21,33.11,33.15,65307.0
2016-06-16 14:30:00,33.14,33.14,33.07,33.08,61413.0,33.14,33.14,33.07,33.08,61413.0
2016-06-16 14:35:00,33.08,33.1,33.07,33.08,29685.0,33.08,33.1,33.07,33.08,29685.0
2016-06-16 14:40:00,33.06,33.1,33.06,33.1,45795.0,33.06,33.1,33.06,33.1,45795.0
2016-06-16 14:45:00,33.11,33.11,33.07,33.09,50193.0,33.11,33.11,33.07,33.09,50193.0
2016-06-16 14:50:00,33.12,33.12,33.06,33.1,18303.0,33.12,33.12,33.06,33.1,18303.0
2016-06-16 14:55:00,33.09,33.1,33.03,33.04,15696.0,33.09,33.1,33.03,33.04,15696.0
2016-06-16 15:00:00,33.04,33.08,33.02,33.03,23475.0,33.04,33.08,33.02,33.03,23475.0
2016-06-16 15:05:00,33.03,33.03,32.99,33.0,39342.0,33.03,33.03,32.99,33.0,39342.0
2016-06-16 15:10:00,32.99,33.02,32.98,33.0,20250.0,32.99,33.02,32.98,33.0,20250.0
2016-06-16 15:15:00,33.0,33.09,32.99,33.08,70503.0,33.0,33.09,32.99,33.08,70503.0
2016-06-16 15:20:00,33.08,33.13,33.06,33.1,43413.0,33.08,33.13,33.06,33.1,43413.0
2016-06-16 15:25:00,33.09,33.1,33.06,33.1,62898.0,33.09,33.1,33.06,33.1,62898.0
2016-06-16 15:30:00,33.1,33.14,33.08,33.13,68361.0,33.1,33.14,33.08,33.13,68361.0
2016-06-16 15:35:00,33.13,33.14,33.09,33.12,64542.0,33.13,33.14,33.09,33.12,64542.0
2016-06-16 15:40:00,33.12,33.15,33.1,33.14,85104.0,33.12,33.15,33.1,33.14,85104.0
2016-06-16 15:45:00,33.14,33.15,33.09,33.14,106176.0,33.14,33.15,33.09,33.14,106176.0
2016-06-16 15:50:00,33.14,33.14,33.09,33.09,150291.0,33.14,33.14,33.09,33.09,150291.0
2016-06-16 15:55:00,33.09,33.13,33.07,33.11,187320.0,33.09,33.13,33.07,33.11,187320.0
2016-06-17 09:30:00,33.12,33.22,32.88,33.09,357120.0,33.12,33.22,32.88,33.09,357120.0
2016-06-17 09:35:00,32.97,33.03,32.73,32.82,60057.0,32.97,33.03,32.73,32.82,60057.0
2016-06-17 09:40:00,32.8,32.85,32.77,32.83,58968.0,32.8,32.85,32.77,32.83,58968.0
2016-06-17 09:45:00,32.85,32.86,32.8,32.83,57900.0,32.85,32.86,32.8,32.83,57900.0
2016-06-17 09:50:00,32.83,32.91,32.83,32.85,65598.0,32.83,32.91,32.83,32.85,65598.0
2016-06-17 09:55:00,32.86,32.89,32.85,32.89,20400.0,32.86,32.89,32.85,32.89,20400.0
2016-06-17 10:00:00,32.89,32.89,32.84,32.84,31797.0,32.89,32.89,32.84,32.84,31797.0
2016-06-17 10:05:00,32.84,32.88,32.78,32.81,35760.0,32.84,32.88,32.78,32.81,35760.0
2016-06-17 10:10:00,32.8,32.86,32.77,32.81,35043.0,32.8,32.86,32.77,32.81,35043.0
2016-06-17 10:15:00,32.81,32.85,32.79,32.84,65700.0,32.81,32.85,32.79,32.84,65700.0
2016-06-17 10:20:00,32.83,32.87,32.79,32.87,91587.0,32.83,32.87,32.79,32.87,91587.0
2016-06-17 10:25:00,32.87,32.87,32.76,32.78,55563.0,32.87,32.87,32.76,32.78,55563.0
2016-06-17 10:30:00,32.78,32.78,32.67,32.69,38433.0,32.78,32.78,32.67,32.69,38433.0
2016-06-17 10:35:00,32.69,32.74,32.68,32.72,23100.0,32.69,32.74,32.68,32.72,23100.0
2016-06-17 10:40:00,32.72,32.73,32.69,32.72,43212.0,32.72,32.73,32.69,32.72,43212.0
2016-06-17 10:45:00,32.72,32.79,32.72,32.77,51870.0,32.72,32.79,32.72,32.77,51870.0
2016-06-17 10:50:00,32.77,32.77,32.68,32.68,73335.0,32.77,32.77,32.68,32.68,73335.0
2016-06-17 10:55:00,32.68,32.72,32.68,32.7,44583.0,32.68,32.72,32.68,32.7,44583.0
2016-06-17 11:00:00,32.7,32.71,32.62,32.63,26991.0,32.7,32.71,32.62,32.63,26991.0
2016-06-17 11:05:00,32.64,32.7,32.59,32.67,90723.0,32.64,32.7,32.59,32.67,90723.0
2016-06-17 11:10:00,32.67,32.68,32.64,32.64,39603.0,32.67,32.68,32.64,32.64,39603.0
2016-06-17 11:15:00,32.63,32.65,32.63,32.64,33000.0,32.63,32.65,32.63,32.64,33000.0
2016-06-17 11:20:00,32.65,32.68,32.65,32.67,40551.0,32.65,32.68,32.65,32.67,40551.0
2016-06-17 11:25:00,32.68,32.68,32.63,32.63,33708.0,32.68,32.68,32.63,32.63,33708.0
2016-06-17 11:30:00,32.63,32.68,32.61,32.67,36435.0,32.63,32.68,32.61,32.67,36435.0
2016-06-17 11:35:00,32.67,32.73,32.66,32.69,46938.0,32.67,32.73,32.66,32.69,46938.0
2016-06-17 11:40:00,32.69,32.72,32.68,32.71,25818.0,32.69,32.72,32.68,32.71,25818.0
2016-06-17 11:45:00,32.71,32.71,32.66,32.67,40446.0,32.71,32.71,32.66,32.67,40446.0
2016-06-17 11:50:00,32.67,32.7,32.65,32.69,86949.0,32.67,32.7,32.65,32.69,86949.0
2016-06-17 11:55:00,32.69,32.76,32.68,32.76,59805.0,32.69,32.76,32.68,32.76,59805.0
2016-06-17 12:00:00,32.75,32.82,32.75,32.79,49950.0,32.75,32.82,32.75,32.79,49950.0
2016-06-17 12:05:00,32.81,32.85,32.79,32.82,67092.0,32.81,32.85,32.79,32.82,67092.0
2016-06-17 12:10:00,32.83,32.86,32.82,32.84,54195.0,32.83,32.86,32.82,32.84,54195.0
2016-06-17 12:15:00,32.83,32.84,32.77,32.81,36234.0,32.83,32.84,32.77,32.81,36234.0
2016-06-17 12:20:00,32.81,32.84,32.77,32.79,67023.0,32.81,32.84,32.77,32.79,67023.0
2016-06-17 12:25:00,32.79,32.81,32.78,32.79,56166.0,32.79,32.81,32.78,32.79,56166.0
2016-06-17 12:30:00,32.8,32.8,32.74,32.74,45324.0,32.8,32.8,32.74,32.74,45324.0
2016-06-17 12:35:00,32.74,32.78,32.74,32.77,35988.0,32.74,32.78,32.74,32.77,35988.0
2016-06-17 12:40:00,32.77,32.78,32.76,32.78,27000.0,32.77,32.78,32.76,32.78,27000.0
2016-06-17 12:45:00,32.78,32.79,32.75,32.76,23640.0,32.78,32.79,32.75,32.76,23640.0
2016-06-17 12:50:00,32.77,32.78,32.73,32.73,19980.0,32.77,32.78,32.73,32.73,19980.0
2016-06-17 12:55:00,32.73,32.76,32.72,32.75,21108.0,32.73,32.76,32.72,32.75,21108.0
2016-06-17 13:00:00,32.76,32.76,32.67,32.69,28500.0,32.76,32.76,32.67,32.69,28500.0
2016-06-17 13:05:00,32.68,32.73,32.67,32.72,17400.0,32.68,32.73,32.67,32.72,17400.0
2016-06-17 13:10:00,32.71,32.74,32.7,32.73,52839.0,32.71,32.74,32.7,32.73,52839.0
2016-06-17 13:15:00,32.72,32.75,32.71,32.74,27150.0,32.72,32.75,32.71,32.74,27150.0
2016-06-17 13:20:00,32.75,32.76,32.73,32.74,32100.0,32.75,32.76,32.73,32.74,32100.0
2016-06-17 13:25:00,32.74,32.76,32.73,32.76,24060.0,32.74,32.76,32.73,32.76,24060.0
2016-06-17 13:30:00,32.74,32.75,32.73,32.74,12150.0,32.74,32.75,32.73,32.74,12150.0
2016-06-17 13:35:00,32.73,32.74,32.69,32.74,22158.0,32.73,32.74,32.69,32.74,22158.0
2016-06-17 13:40:00,32.74,32.74,32.71,32.72,20190.0,32.74,32.74,32.71,32.72,20190.0
2016-06-17 13:45:00,32.72,32.73,32.7,32.71,23670.0,32.72,32.73,32.7,32.71,23670.0
2016-06-17 13:50:00,32.7,32.73,32.69,32.69,26544.0,32.7,32.73,32.69,32.69,26544.0
2016-06-17 13:55:00,32.69,32.73,32.69,32.71,22506.0,32.69,32.73,32.69,32.71,22506.0
2016-06-17 14:00:00,32.72,32.73,32.7,32.7,21963.0,32.72,32.73,32.7,32.7,21963.0
2016-06-17 14:05:00,32.7,32.7,32.66,32.68,27930.0,32.7,32.7,32.66,32.68,27930.0
2016-06-17 14:10:00,32.68,32.69,32.64,32.65,39798.0,32.68,32.69,32.64,32.65,39798.0
2016-06-17 14:15:00,32.65,32.68,32.64,32.65,40509.0,32.65,32.68,32.64,32.65,40509.0
2016-06-17 14:20:00,32.64,32.7,32.64,32.69,18315.0,32.64,32.7,32.64,32.69,18315.0
2016-06-17 14:25:00,32.69,32.71,32.68,32.69,31866.0,32.69,32.71,32.68,32.69,31866.0
2016-06-17 14:30:00,32.69,32.75,32.66,32.74,25380.0,32.69,32.75,32.66,32.74,25380.0
2016-06-17 14:35:00,32.74,32.78,32.72,32.77,35397.0,32.74,32.78,32.72,32.77,35397.0
2016-06-17 14:40:00,32.78,32.83,32.76,32.83,27210.0,32.78,32.83,32.76,32.83,27210.0
2016-06-17 14:45:00,32.83,32.85,32.82,32.85,36351.0,32.83,32.85,32.82,32.85,36351.0
2016-06-17 14:50:00,32.85,32.89,32.84,32.88,34227.0,32.85,32.89,32.84,32.88,34227.0
2016-06-17 14:55:00,32.88,32.9,32.83,32.83,34011.0,32.88,32.9,32.83,32.83,34011.0
2016-06-17 15:00:00,32.85,32.87,32.83,32.86,28395.0,32.85,32.87,32.83,32.86,28395.0
2016-06-17 15:05:00,32.86,32.86,32.81,32.82,50304.0,32.86,32.86,32.81,32.82,50304.0
2016-06-17 15:10:00,32.82,32.86,32.81,32.84,35496.0,32.82,32.86,32.81,32.84,35496.0
2016-06-17 15:15:00,32.84,32.85,32.81,32.84,20904.0,32.84,32.85,32.81,32.84,20904.0
2016-06-17 15:20:00,32.85,32.85,32.82,32.82,43293.0,32.85,32.85,32.82,32.82,43293.0
2016-06-17 15:25:00,32.82,32.86,32.82,32.84,32190.0,32.82,32.86,32.82,32.84,32190.0
2016-06-17 15:30:00,32.84,32.85,32.81,32.84,48753.0,32.84,32.85,32.81,32.84,48753.0
2016-06-17 15:35:00,32.84,32.84,32.81,32.82,44877.0,32.84,32.84,32.81,32.82,44877.0
2016-06-17 15:40:00,32.82,32.84,32.8,32.83,54582.0,32.82,32.84,32.8,32.83,54582.0
2016-06-17 15:45:00,32.84,32.87,32.83,32.85,141084.0,32.84,32.87,32.83,32.85,141084.0
2016-06-17 15:50:00,32.85,32.88,32.85,32.87,130026.0,32.85,32.88,32.85,32.87,130026.0
2016-06-17 15:55:00,32.87,32.89,32.83,32.85,306261.0,32.87,32.89,32.83,32.85,306261.0
2016-06-20 09:30:00,33.18,33.48,33.17,33.32,147582.0,33.18,33.48,33.17,33.32,147582.0
2016-06-20 09:35:00,33.35,33.39,33.23,33.32,77514.0,33.35,33.39,33.23,33.32,77514.0
2016-06-20 09:40:00,33.33,33.4,33.31,33.36,80157.0,33.33,33.4,33.31,33.36,80157.0
2016-06-20 09:45:00,33.38,33.43,33.33,33.42,117033.0,33.38,33.43,33.33,33.42,117033.0
2016-06-20 09:50:00,33.42,33.42,33.2,33.3,143814.0,33.42,33.42,33.2,33.3,143814.0
2016-06-20 09:55:00,33.32,33.33,33.19,33.23,73197.0,33.32,33.33,33.19,33.23,73197.0
2016-06-20 10:00:00,33.22,33.42,33.22,33.41,88044.0,33.22,33.42,33.22,33.41,88044.0
2016-06-20 10:05:00,33.42,33.49,33.4,33.46,64386.0,33.42,33.49,33.4,33.46,64386.0
2016-06-20 10:10:00,33.48,33.49,33.41,33.42,71916.0,33.48,33.49,33.41,33.42,71916.0
2016-06-20 10:15:00,33.42,33.44,33.36,33.44,34665.0,33.42,33.44,33.36,33.44,34665.0
2016-06-20 10:20:00,33.45,33.52,33.45,33.52,69246.0,33.45,33.52,33.45,33.52,69246.0
2016-06-20 10:25:00,33.52,33.57,33.51,33.56,90978.0,33.52,33.57,33.51,33.56,90978.0
2016-06-20 10:30:00,33.56,33.57,33.5,33.54,113796.0,33.56,33.57,33.5,33.54,113796.0
2016-06-20 10:35:00,33.54,33.55,33.42,33.42,80445.0,33.54,33.55,33.42,33.42,80445.0
2016-06-20 10:40:00,33.41,33.44,33.4,33.42,42300.0,33.41,33.44,33.4,33.42,42300.0
2016-06-20 10:45:00,33.42,33.44,33.4,33.42,27156.0,33.42,33.44,33.4,33.42,27156.0
2016-06-20 10:50:00,33.42,33.45,33.4,33.4,40728.0,33.42,33.45,33.4,33.4,40728.0
2016-06-20 10:55:00,33.41,33.41,33.34,33.34,25878.0,33.41,33.41,33.34,33.34,25878.0
2016-06-20 11:00:00,33.36,33.4,33.35,33.39,54984.0,33.36,33.4,33.35,33.39,54984.0
2016-06-20 11:05:00,33.38,33.42,33.38,33.41,25257.0,33.38,33.42,33.38,33.41,25257.0
2016-06-20 11:10:00,33.41,33.41,33.37,33.38,14415.0,33.41,33.41,33.37,33.38,14415.0
2016-06-20 11:15:00,33.38,33.4,33.34,33.35,51198.0,33.38,33.4,33.34,33.35,51198.0
2016-06-20 11:20:00,33.35,33.37,33.33,33.33,58524.0,33.35,33.37,33.33,33.33,58524.0
2016-06-20 11:25:00,33.34,33.38,33.33,33.37,24078.0,33.34,33.38,33.33,33.37,24078.0
2016-06-20 11:30:00,33.37,33.39,33.35,33.38,72969.0,33.37,33.39,33.35,33.38,72969.0
2016-06-20 11:35:00,33.39,33.43,33.35,33.37,22794.0,33.39,33.43,33.35,33.37,22794.0
2016-06-20 11:40:00,33.38,33.38,33.33,33.34,21720.0,33.38,33.38,33.33,33.34,21720.0
2016-06-20 11:45:00,33.33,33.35,33.29,33.3,101358.0,33.33,33.35,33.29,33.3,101358.0
2016-06-20 11:50:00,33.3,33.33,33.26,33.27,40116.0,33.3,33.33,33.26,33.27,40116.0
2016-06-20 11:55:00,33.28,33.35,33.28,33.35,27450.0,33.28,33.35,33.28,33.35,27450.0
2016-06-20 12:00:00,33.34,33.36,33.32,33.34,26106.0,33.34,33.36,33.32,33.34,26106.0
2016-06-20 12:05:00,33.34,33.35,33.32,33.33,35700.0,33.34,33.35,33.32,33.33,35700.0
2016-06-20 12:10:00,33.33,33.35,33.31,33.32,47301.0,33.33,33.35,33.31,33.32,47301.0
2016-06-20 12:15:00,33.33,33.33,33.26,33.27,30261.0,33.33,33.33,33.26,33.27,30261.0
2016-06-20 12:20:00,33.27,33.34,33.27,33.34,30840.0,33.27,33.34,33.27,33.34,30840.0
2016-06-20 12:25:00,33.34,33.34,33.32,33.33,89091.0,33.34,33.34,33.32,33.33,89091.0
2016-06-20 12:30:00,33.33,33.35,33.33,33.34,45000.0,33.33,33.35,33.33,33.34,45000.0
2016-06-20 12:35:00,33.34,33.36,33.33,33.35,44808.0,33.34,33.36,33.33,33.35,44808.0
2016-06-20 12:40:00,33.35,33.37,33.33,33.33,84864.0,33.35,33.37,33.33,33.33,84864.0
2016-06-20 12:45:00,33.33,33.37,33.33,33.34,20100.0,33.33,33.37,33.33,33.34,20100.0
2016-06-20 12:50:00,33.34,33.38,33.34,33.38,23550.0,33.34,33.38,33.34,33.38,23550.0
2016-06-20 12:55:00,33.38,33.39,33.35,33.35,14928.0,33.38,33.39,33.35,33.35,14928.0
2016-06-20 13:00:00,33.35,33.35,33.33,33.35,35481.0,33.35,33.35,33.33,33.35,35481.0
2016-06-20 13:05:00,33.34,33.36,33.34,33.34,8409.0,33.34,33.36,33.34,33.34,8409.0
2016-06-20 13:10:00,33.34,33.36,33.31,33.31,31200.0,33.34,33.36,33.31,33.31,31200.0
2016-06-20 13:15:00,33.3,33.34,33.3,33.34,87891.0,33.3,33.34,33.3,33.34,87891.0
2016-06-20 13:20:00,33.34,33.36,33.33,33.36,37755.0,33.34,33.36,33.33,33.36,37755.0
2016-06-20 13:25:00,33.36,33.36,33.32,33.33,45486.0,33.36,33.36,33.32,33.33,45486.0
2016-06-20 13:30:00,33.33,33.34,33.31,33.32,44442.0,33.33,33.34,33.31,33.32,44442.0
2016-06-20 13:35:00,33.32,33.34,33.31,33.33,37881.0,33.32,33.34,33.31,33.33,37881.0
2016-06-20 13:40:00,33.33,33.38,33.3,33.37,225954.0,33.33,33.38,33.3,33.37,225954.0
2016-06-20 13:45:00,33.36,33.37,33.35,33.36,24873.0,33.36,33.37,33.35,33.36,24873.0
2016-06-20 13:50:00,33.38,33.43,33.37,33.37,20622.0,33.38,33.43,33.37,33.37,20622.0
2016-06-20 13:55:00,33.36,33.39,33.36,33.37,16680.0,33.36,33.39,33.36,33.37,16680.0
2016-06-20 14:00:00,33.36,33.37,33.34,33.34,17217.0,33.36,33.37,33.34,33.34,17217.0
2016-06-20 14:05:00,33.34,33.35,33.3,33.3,24444.0,33.34,33.35,33.3,33.3,24444.0
2016-06-20 14:10:00,33.29,33.31,33.28,33.29,21921.0,33.29,33.31,33.28,33.29,21921.0
2016-06-20 14:15:00,33.3,33.32,33.29,33.31,22488.0,33.3,33.32,33.29,33.31,22488.0
2016-06-20 14:20:00,33.3,33.33,33.29,33.33,39012.0,33.3,33.33,33.29,33.33,39012.0
2016-06-20 14:25:00,33.33,33.33,33.29,33.3,32277.0,33.33,33.33,33.29,33.3,32277.0
2016-06-20 14:30:00,33.29,33.32,33.29,33.32,63477.0,33.29,33.32,33.29,33.32,63477.0
2016-06-20 14:35:00,33.32,33.34,33.31,33.32,44253.0,33.32,33.34,33.31,33.32,44253.0
2016-06-20 14:40:00,33.32,33.34,33.3,33.32,66231.0,33.32,33.34,33.3,33.32,66231.0
2016-06-20 14:45:00,33.32,33.35,33.31,33.35,43101.0,33.32,33.35,33.31,33.35,43101.0
2016-06-20 14:50:00,33.35,33.35,33.33,33.34,28044.0,33.35,33.35,33.33,33.34,28044.0
2016-06-20 14:55:00,33.33,33.34,33.32,33.32,18264.0,33.33,33.34,33.32,33.32,18264.0
2016-06-20 15:00:00,33.32,33.32,33.28,33.3,37203.0,33.32,33.32,33.28,33.3,37203.0
2016-06-20 15:05:00,33.29,33.3,33.25,33.26,34743.0,33.29,33.3,33.25,33.26,34743.0
2016-06-20 15:10:00,33.26,33.26,33.2,33.22,48939.0,33.26,33.26,33.2,33.22,48939.0
2016-06-20 15:15:00,33.21,33.21,33.15,33.17,29928.0,33.21,33.21,33.15,33.17,29928.0
2016-06-20 15:20:00,33.17,33.19,33.15,33.15,40950.0,33.17,33.19,33.15,33.15,40950.0
2016-06-20 15:25:00,33.16,33.16,33.08,33.1,82215.0,33.16,33.16,33.08,33.1,82215.0
2016-06-20 15:30:00,33.1,33.13,33.1,33.1,47025.0,33.1,33.13,33.1,33.1,47025.0
2016-06-20 15:35:00,33.1,33.14,33.09,33.12,49416.0,33.1,33.14,33.09,33.12,49416.0
2016-06-20 15:40:00,33.12,33.15,33.11,33.13,60672.0,33.12,33.15,33.11,33.13,60672.0
2016-06-20 15:45:00,33.13,33.13,33.09,33.09,120531.0,33.13,33.13,33.09,33.09,120531.0
2016-06-20 15:50:00,33.09,33.1,33.04,33.04,90666.0,33.09,33.1,33.04,33.04,90666.0
2016-06-20 15:55:00,33.04,33.07,33.04,33.06,166575.0,33.04,33.07,33.04,33.06,166575.0
2016-06-21 09:30:00,33.15,33.3,33.11,33.21,60153.0,33.15,33.3,33.11,33.21,60153.0
2016-06-21 09:35:00,33.26,33.3,33.22,33.3,17538.0,33.26,33.3,33.22,33.3,17538.0
2016-06-21 09:40:00,33.26,33.29,33.2,33.27,68382.0,33.26,33.29,33.2,33.27,68382.0
2016-06-21 09:45:00,33.29,33.3,33.15,33.19,16590.0,33.29,33.3,33.15,33.19,16590.0
2016-06-21 09:50:00,33.19,33.2,33.08,33.14,8040.0,33.19,33.2,33.08,33.14,8040.0
2016-06-21 09:55:00,33.16,33.16,33.07,33.15,17358.0,33.16,33.16,33.07,33.15,17358.0
2016-06-21 10:00:00,33.14,33.14,32.93,33.0,33354.0,33.14,33.14,32.93,33.0,33354.0
2016-06-21 10:05:00,32.98,33.04,32.98,33.02,10845.0,32.98,33.04,32.98,33.02,10845.0
2016-06-21 10:10:00,33.01,33.1,33.0,33.07,42210.0,33.01,33.1,33.0,33.07,42210.0
2016-06-21 10:15:00,33.06,33.07,32.95,32.98,19389.0,33.06,33.07,32.95,32.98,19389.0
2016-06-21 10:20:00,32.96,32.97,32.87,32.94,23502.0,32.96,32.97,32.87,32.94,23502.0
2016-06-21 10:25:00,32.94,32.99,32.92,32.92,22101.0,32.94,32.99,32.92,32.92,22101.0
2016-06-21 10:30:00,32.93,32.95,32.9,32.93,6303.0,32.93,32.95,32.9,32.93,6303.0
2016-06-21 10:35:00,32.93,32.98,32.92,32.94,20154.0,32.93,32.98,32.92,32.94,20154.0
2016-06-21 10:40:00,32.95,32.98,32.94,32.95,9714.0,32.95,32.98,32.94,32.95,9714.0
2016-06-21 10:45:00,32.95,32.95,32.91,32.91,17100.0,32.95,32.95,32.91,32.91,17100.0
2016-06-21 10:50:00,32.91,32.94,32.9,32.94,23100.0,32.91,32.94,32.9,32.94,23100.0
2016-06-21 10:55:00,32.93,32.94,32.89,32.9,10545.0,32.93,32.94,32.89,32.9,10545.0
2016-06-21 11:00:00,32.91,33.0,32.91,32.98,6336.0,32.91,33.0,32.91,32.98,6336.0
2016-06-21 11:05:00,32.98,33.01,32.96,32.98,29382.0,32.98,33.01,32.96,32.98,29382.0
2016-06-21 11:10:00,32.97,32.98,32.93,32.96,23319.0,32.97,32.98,32.93,32.96,23319.0
2016-06-21 11:15:00,32.96,32.99,32.95,32.98,16200.0,32.96,32.99,32.95,32.98,16200.0
2016-06-21 11:20:00,32.98,32.99,32.89,32.9,47100.0,32.98,32.99,32.89,32.9,47100.0
2016-06-21 11:25:00,32.91,32.93,32.88,32.88,26553.0,32.91,32.93,32.88,32.88,26553.0
2016-06-21 11:30:00,32.87,32.89,32.81,32.82,42837.0,32.87,32.89,32.81,32.82,42837.0
2016-06-21 11:35:00,32.81,32.85,32.81,32.81,11565.0,32.81,32.85,32.81,32.81,11565.0
2016-06-21 11:40:00,32.83,32.85,32.8,32.8,22461.0,32.83,32.85,32.8,32.8,22461.0
2016-06-21 11:45:00,32.78,32.82,32.78,32.81,23175.0,32.78,32.82,32.78,32.81,23175.0
2016-06-21 11:50:00,32.81,32.84,32.81,32.83,18780.0,32.81,32.84,32.81,32.83,18780.0
2016-06-21 11:55:00,32.83,32.85,32.81,32.82,25377.0,32.83,32.85,32.81,32.82,25377.0
2016-06-21 12:00:00,32.82,32.84,32.79,32.82,30012.0,32.82,32.84,32.79,32.82,30012.0
2016-06-21 12:05:00,32.81,32.86,32.79,32.81,31434.0,32.81,32.86,32.79,32.81,31434.0
2016-06-21 12:10:00,32.81,32.83,32.79,32.8,15204.0,32.81,32.83,32.79,32.8,15204.0
2016-06-21 12:15:00,32.8,32.86,32.79,32.85,41319.0,32.8,32.86,32.79,32.85,41319.0
2016-06-21 12:20:00,32.86,32.9,32.85,32.89,19698.0,32.86,32.9,32.85,32.89,19698.0
2016-06-21 12:25:00,32.92,32.93,32.87,32.91,17490.0,32.92,32.93,32.87,32.91,17490.0
2016-06-21 12:30:00,32.91,32.93,32.87,32.87,17400.0,32.91,32.93,32.87,32.87,17400.0
2016-06-21 12:35:00,32.88,32.91,32.87,32.91,3300.0,32.88,32.91,32.87,32.91,3300.0
2016-06-21 12:40:00,32.9,32.9,32.87,32.89,7548.0,32.9,32.9,32.87,32.89,7548.0
2016-06-21 12:45:00,32.87,32.88,32.85,32.88,9900.0,32.87,32.88,32.85,32.88,9900.0
2016-06-21 12:50:00,32.87,32.92,32.85,32.91,28209.0,32.87,32.92,32.85,32.91,28209.0
2016-06-21 12:55:00,32.91,32.96,32.91,32.96,8640.0,32.91,32.96,32.91,32.96,8640.0
2016-06-21 13:00:00,32.96,32.97,32.93,32.94,56112.0,32.96,32.97,32.93,32.94,56112.0
2016-06-21 13:05:00,32.94,32.98,32.94,32.96,16947.0,32.94,32.98,32.94,32.96,16947.0
2016-06-21 13:10:00,32.97,32.98,32.94,32.98,16500.0,32.97,32.98,32.94,32.98,16500.0
2016-06-21 13:15:00,32.98,33.0,32.95,32.95,10050.0,32.98,33.0,32.95,32.95,10050.0
2016-06-21 13:20:00,32.95,32.95,32.92,32.92,3783.0,32.95,32.95,32.92,32.92,3783.0
2016-06-21 13:25:00,32.9,32.93,32.9,32.92,4290.0,32.9,32.93,32.9,32.92,4290.0
2016-06-21 13:30:00,32.92,32.92,32.89,32.89,6471.0,32.92,32.92,32.89,32.89,6471.0
2016-06-21 13:35:00,32.89,32.89,32.83,32.87,9900.0,32.89,32.89,32.83,32.87,9900.0
2016-06-21 13:40:00,32.86,32.89,32.86,32.86,11760.0,32.86,32.89,32.86,32.86,11760.0
2016-06-21 13:45:00,32.88,32.88,32.83,32.85,9945.0,32.88,32.88,32.83,32.85,9945.0
2016-06-21 13:50:00,32.84,32.86,32.83,32.84,9129.0,32.84,32.86,32.83,32.84,9129.0
2016-06-21 13:55:00,32.85,32.89,32.84,32.86,8895.0,32.85,32.89,32.84,32.86,8895.0
2016-06-21 14:00:00,32.87,32.88,32.84,32.88,24771.0,32.87,32.88,32.84,32.88,24771.0
2016-06-21 14:05:00,32.88,32.9,32.85,32.89,10800.0,32.88,32.9,32.85,32.89,10800.0
2016-06-21 14:10:00,32.9,32.93,32.88,32.9,8724.0,32.9,32.93,32.88,32.9,8724.0
2016-06-21 14:15:00,32.91,32.92,32.88,32.92,16767.0,32.91,32.92,32.88,32.92,16767.0
2016-06-21 14:20:00,32.93,32.93,32.87,32.89,8700.0,32.93,32.93,32.87,32.89,8700.0
2016-06-21 14:25:00,32.89,32.92,32.89,32.91,5400.0,32.89,32.92,32.89,32.91,5400.0
2016-06-21 14:30:00,32.92,32.93,32.9,32.92,12417.0,32.92,32.93,32.9,32.92,12417.0
2016-06-21 14:35:00,32.93,32.98,32.93,32.94,15945.0,32.93,32.98,32.93,32.94,15945.0
2016-06-21 14:40:00,32.95,32.95,32.88,32.88,11700.0,32.95,32.95,32.88,32.88,11700.0
2016-06-21 14:45:00,32.9,32.93,32.89,32.89,13308.0,32.9,32.93,32.89,32.89,13308.0
2016-06-21 14:50:00,32.88,32.91,32.88,32.9,7677.0,32.88,32.91,32.88,32.9,7677.0
2016-06-21 14:55:00,32.88,32.91,32.88,32.89,14154.0,32.88,32.91,32.88,32.89,14154.0
2016-06-21 15:00:00,32.89,32.9,32.85,32.85,22536.0,32.89,32.9,32.85,32.85,22536.0
2016-06-21 15:05:00,32.85,32.87,32.84,32.85,10989.0,32.85,32.87,32.84,32.85,10989.0
2016-06-21 15:10:00,32.85,32.88,32.84,32.85,19605.0,32.85,32.88,32.84,32.85,19605.0
2016-06-21 15:15:00,32.88,32.91,32.86,32.9,31620.0,32.88,32.91,32.86,32.9,31620.0
2016-06-21 15:20:00,32.91,32.92,32.87,32.88,14451.0,32.91,32.92,32.87,32.88,14451.0
2016-06-21 15:25:00,32.88,32.92,32.88,32.91,22788.0,32.88,32.92,32.88,32.91,22788.0
2016-06-21 15:30:00,32.9,32.9,32.86,32.88,27165.0,32.9,32.9,32.86,32.88,27165.0
2016-06-21 15:35:00,32.89,32.91,32.88,32.89,25767.0,32.89,32.91,32.88,32.89,25767.0
2016-06-21 15:40:00,32.89,32.9,32.86,32.88,40776.0,32.89,32.9,32.86,32.88,40776.0
2016-06-21 15:45:00,32.88,32.91,32.86,32.87,85524.0,32.88,32.91,32.86,32.87,85524.0
2016-06-21 15:50:00,32.87,32.89,32.85,32.87,66021.0,32.87,32.89,32.85,32.87,66021.0
2016-06-21 15:55:00,32.87,32.91,32.83,32.86,637755.0,32.87,32.91,32.83,32.86,637755.0
2016-06-22 09:30:00,32.84,32.97,32.79,32.91,35739.0,32.84,32.97,32.79,32.91,35739.0
2016-06-22 09:35:00,32.92,32.97,32.85,32.91,21747.0,32.92,32.97,32.85,32.91,21747.0
2016-06-22 09:40:00,32.91,32.93,32.83,32.85,26361.0,32.91,32.93,32.83,32.85,26361.0
2016-06-22 09:45:00,32.88,32.88,32.81,32.82,24081.0,32.88,32.88,32.81,32.82,24081.0
2016-06-22 09:50:00,32.82,32.86,32.79,32.82,40320.0,32.82,32.86,32.79,32.82,40320.0
2016-06-22 09:55:00,32.82,32.83,32.79,32.81,21555.0,32.82,32.83,32.79,32.81,21555.0
2016-06-22 10:00:00,32.83,32.83,32.74,32.76,38583.0,32.83,32.83,32.74,32.76,38583.0
2016-06-22 10:05:00,32.77,32.82,32.75,32.82,50166.0,32.77,32.82,32.75,32.82,50166.0
2016-06-22 10:10:00,32.82,32.87,32.79,32.87,22809.0,32.82,32.87,32.79,32.87,22809.0
2016-06-22 10:15:00,32.84,32.87,32.78,32.79,18543.0,32.84,32.87,32.78,32.79,18543.0
2016-06-22 10:20:00,32.78,32.83,32.78,32.8,12150.0,32.78,32.83,32.78,32.8,12150.0
2016-06-22 10:25:00,32.79,32.81,32.78,32.8,17193.0,32.79,32.81,32.78,32.8,17193.0
2016-06-22 10:30:00,32.79,32.9,32.78,32.9,32535.0,32.79,32.9,32.78,32.9,32535.0
2016-06-22 10:35:00,32.9,32.96,32.86,32.88,49476.0,32.9,32.96,32.86,32.88,49476.0
2016-06-22 10:40:00,32.88,33.0,32.88,32.92,69657.0,32.88,33.0,32.88,32.92,69657.0
2016-06-22 10:45:00,32.93,32.95,32.89,32.94,27123.0,32.93,32.95,32.89,32.94,27123.0
2016-06-22 10:50:00,32.94,32.97,32.92,32.92,41697.0,32.94,32.97,32.92,32.92,41697.0
2016-06-22 10:55:00,32.92,32.92,32.83,32.83,48858.0,32.92,32.92,32.83,32.83,48858.0
2016-06-22 11:00:00,32.83,32.89,32.82,32.85,28602.0,32.83,32.89,32.82,32.85,28602.0
2016-06-22 11:05:00,32.85,32.86,32.83,32.84,20457.0,32.85,32.86,32.83,32.84,20457.0
2016-06-22 11:10:00,32.85,32.87,32.77,32.78,35787.0,32.85,32.87,32.77,32.78,35787.0
2016-06-22 11:15:00,32.78,32.87,32.78,32.85,29106.0,32.78,32.87,32.78,32.85,29106.0
2016-06-22 11:20:00,32.84,32.86,32.84,32.84,10731.0,32.84,32.86,32.84,32.84,10731.0
2016-06-22 11:25:00,32.83,32.85,32.82,32.84,29700.0,32.83,32.85,32.82,32.84,29700.0
2016-06-22 11:30:00,32.84,32.85,32.7,32.7,36027.0,32.84,32.85,32.7,32.7,36027.0
2016-06-22 11:35:00,32.72,32.78,32.71,32.78,42228.0,32.72,32.78,32.71,32.78,42228.0
2016-06-22 11:40:00,32.79,32.79,32.75,32.75,28260.0,32.79,32.79,32.75,32.75,28260.0
2016-06-22 11:45:00,32.74,32.78,32.73,32.76,43332.0,32.74,32.78,32.73,32.76,43332.0
2016-06-22 11:50:00,32.76,32.78,32.73,32.73,107958.0,32.76,32.78,32.73,32.73,107958.0
2016-06-22 11:55:00,32.75,32.79,32.74,32.78,22341.0,32.75,32.79,32.74,32.78,22341.0
2016-06-22 12:00:00,32.79,32.81,32.78,32.8,31047.0,32.79,32.81,32.78,32.8,31047.0
2016-06-22 12:05:00,32.8,32.82,32.78,32.81,29583.0,32.8,32.82,32.78,32.81,29583.0
2016-06-22 12:10:00,32.81,32.85,32.81,32.84,12600.0,32.81,32.85,32.81,32.84,12600.0
2016-06-22 12:15:00,32.85,32.85,32.82,32.82,29235.0,32.85,32.85,32.82,32.82,29235.0
2016-06-22 12:20:00,32.81,32.81,32.78,32.79,72186.0,32.81,32.81,32.78,32.79,72186.0
2016-06-22 12:25:00,32.79,32.83,32.77,32.8,54156.0,32.79,32.83,32.77,32.8,54156.0
2016-06-22 12:30:00,32.8,32.83,32.79,32.8,8583.0,32.8,32.83,32.79,32.8,8583.0
2016-06-22 12:35:00,32.8,32.82,32.8,32.81,8475.0,32.8,32.82,32.8,32.81,8475.0
2016-06-22 12:40:00,32.81,32.84,32.81,32.83,31695.0,32.81,32.84,32.81,32.83,31695.0
2016-06-22 12:45:00,32.83,32.83,32.79,32.82,31695.0,32.83,32.83,32.79,32.82,31695.0
2016-06-22 12:50:00,32.82,32.82,32.78,32.78,14712.0,32.82,32.82,32.78,32.78,14712.0
2016-06-22 12:55:00,32.79,32.84,32.78,32.81,59400.0,32.79,32.84,32.78,32.81,59400.0
2016-06-22 13:00:00,32.8,32.84,32.78,32.83,45540.0,32.8,32.84,32.78,32.83,45540.0
2016-06-22 13:05:00,32.83,32.83,32.8,32.8,68637.0,32.83,32.83,32.8,32.8,68637.0
2016-06-22 13:10:00,32.79,32.8,32.78,32.8,15924.0,32.79,32.8,32.78,32.8,15924.0
2016-06-22 13:15:00,32.81,32.82,32.78,32.8,13659.0,32.81,32.82,32.78,32.8,13659.0
2016-06-22 13:20:00,32.81,32.83,32.8,32.82,19134.0,32.81,32.83,32.8,32.82,19134.0
2016-06-22 13:25:00,32.82,32.87,32.82,32.87,25659.0,32.82,32.87,32.82,32.87,25659.0
2016-06-22 13:30:00,32.86,32.89,32.85,32.88,24042.0,32.86,32.89,32.85,32.88,24042.0
2016-06-22 13:35:00,32.89,32.89,32.86,32.87,32586.0,32.89,32.89,32.86,32.87,32586.0
2016-06-22 13:40:00,32.87,32.87,32.82,32.84,65262.0,32.87,32.87,32.82,32.84,65262.0
2016-06-22 13:45:00,32.83,32.86,32.82,32.84,26889.0,32.83,32.86,32.82,32.84,26889.0
2016-06-22 13:50:00,32.85,32.91,32.85,32.9,19086.0,32.85,32.91,32.85,32.9,19086.0
2016-06-22 13:55:00,32.9,32.91,32.88,32.9,14550.0,32.9,32.91,32.88,32.9,14550.0
2016-06-22 14:00:00,32.9,32.92,32.87,32.91,15450.0,32.9,32.92,32.87,32.91,15450.0
2016-06-22 14:05:00,32.92,32.94,32.9,32.9,17412.0,32.92,32.94,32.9,32.9,17412.0
2016-06-22 14:10:00,32.92,32.92,32.88,32.9,16002.0,32.92,32.92,32.88,32.9,16002.0
2016-06-22 14:15:00,32.91,32.91,32.89,32.89,11550.0,32.91,32.91,32.89,32.89,11550.0
2016-06-22 14:20:00,32.89,32.89,32.85,32.86,21921.0,32.89,32.89,32.85,32.86,21921.0
2016-06-22 14:25:00,32.86,32.86,32.82,32.85,30411.0,32.86,32.86,32.82,32.85,30411.0
2016-06-22 14:30:00,32.85,32.87,32.8,32.8,19050.0,32.85,32.87,32.8,32.8,19050.0
2016-06-22 14:35:00,32.8,32.82,32.78,32.78,16503.0,32.8,32.82,32.78,32.78,16503.0
2016-06-22 14:40:00,32.77,32.79,32.74,32.78,21372.0,32.77,32.79,32.74,32.78,21372.0
2016-06-22 14:45:00,32.78,32.79,32.76,32.78,10458.0,32.78,32.79,32.76,32.78,10458.0
2016-06-22 14:50:00,32.78,32.78,32.74,32.77,34866.0,32.78,32.78,32.74,32.77,34866.0
2016-06-22 14:55:00,32.79,32.81,32.77,32.81,16200.0,32.79,32.81,32.77,32.81,16200.0
2016-06-22 15:00:00,32.81,32.84,32.79,32.79,28920.0,32.81,32.84,32.79,32.79,28920.0
2016-06-22 15:05:00,32.79,32.81,32.75,32.76,35274.0,32.79,32.81,32.75,32.76,35274.0
2016-06-22 15:10:00,32.75,32.79,32.75,32.77,12468.0,32.75,32.79,32.75,32.77,12468.0
2016-06-22 15:15:00,32.77,32.79,32.74,32.74,29568.0,32.77,32.79,32.74,32.74,29568.0
2016-06-22 15:20:00,32.74,32.75,32.73,32.73,24543.0,32.74,32.75,32.73,32.73,24543.0
2016-06-22 15:25:00,32.74,32.75,32.7,32.71,27336.0,32.74,32.75,32.7,32.71,27336.0
2016-06-22 15:30:00,32.71,32.72,32.7,32.71,49389.0,32.71,32.72,32.7,32.71,49389.0
2016-06-22 15:35:00,32.71,32.72,32.67,32.69,166407.0,32.71,32.72,32.67,32.69,166407.0
2016-06-22 15:40:00,32.69,32.7,32.67,32.67,106101.0,32.69,32.7,32.67,32.67,106101.0
2016-06-22 15:45:00,32.67,32.69,32.65,32.67,144132.0,32.67,32.69,32.65,32.67,144132.0
2016-06-22 15:50:00,32.67,32.69,32.63,32.69,123267.0,32.67,32.69,32.63,32.69,123267.0
2016-06-22 15:55:00,32.69,32.71,32.66,32.69,134544.0,32.69,32.71,32.66,32.69,134544.0
2016-06-23 09:30:00,32.96,33.06,32.86,33.01,58980.0,32.96,33.06,32.86,33.01,58980.0
2016-06-23 09:35:00,32.99,33.05,32.93,33.01,80847.0,32.99,33.05,32.93,33.01,80847.0
2016-06-23 09:40:00,33.04,33.04,32.95,32.96,38457.0,33.04,33.04,32.95,32.96,38457.0
2016-06-23 09:45:00,32.97,33.01,32.88,32.9,28599.0,32.97,33.01,32.88,32.9,28599.0
2016-06-23 09:50:00,32.92,32.96,32.9,32.9,15852.0,32.92,32.96,32.9,32.9,15852.0
2016-06-23 09:55:00,32.9,32.98,32.87,32.98,37731.0,32.9,32.98,32.87,32.98,37731.0
2016-06-23 10:00:00,32.99,33.02,32.95,32.97,21990.0,32.99,33.02,32.95,32.97,21990.0
2016-06-23 10:05:00,32.99,33.02,32.95,32.98,25632.0,32.99,33.02,32.95,32.98,25632.0
2016-06-23 10:10:00,32.99,33.0,32.95,32.97,16512.0,32.99,33.0,32.95,32.97,16512.0
2016-06-23 10:15:00,32.96,32.97,32.85,32.85,21786.0,32.96,32.97,32.85,32.85,21786.0
2016-06-23 10:20:00,32.85,32.93,32.85,32.9,22509.0,32.85,32.93,32.85,32.9,22509.0
2016-06-23 10:25:00,32.9,32.95,32.86,32.86,29298.0,32.9,32.95,32.86,32.86,29298.0
2016-06-23 10:30:00,32.86,32.94,32.85,32.94,37329.0,32.86,32.94,32.85,32.94,37329.0
2016-06-23 10:35:00,32.94,32.97,32.93,32.96,10500.0,32.94,32.97,32.93,32.96,10500.0
2016-06-23 10:40:00,32.96,32.97,32.93,32.93,25284.0,32.96,32.97,32.93,32.93,25284.0
2016-06-23 10:45:00,32.93,32.93,32.89,32.92,34221.0,32.93,32.93,32.89,32.92,34221.0
2016-06-23 10:50:00,32.94,32.98,32.94,32.96,17208.0,32.94,32.98,32.94,32.96,17208.0
2016-06-23 10:55:00,32.96,32.96,32.93,32.95,15291.0,32.96,32.96,32.93,32.95,15291.0
2016-06-23 11:00:00,32.94,32.97,32.93,32.96,26694.0,32.94,32.97,32.93,32.96,26694.0
2016-06-23 11:05:00,32.97,32.99,32.97,32.98,12321.0,32.97,32.99,32.97,32.98,12321.0
2016-06-23 11:10:00,32.98,32.98,32.95,32.97,26136.0,32.98,32.98,32.95,32.97,26136.0
2016-06-23 11:15:00,32.98,33.01,32.98,33.0,62898.0,32.98,33.01,32.98,33.0,62898.0
2016-06-23 11:20:00,33.01,33.04,33.0,33.01,28266.0,33.01,33.04,33.0,33.01,28266.0
2016-06-23 11:25:00,33.02,33.06,33.0,33.05,42387.0,33.02,33.06,33.0,33.05,42387.0
2016-06-23 11:30:00,33.07,33.07,33.0,33.02,35550.0,33.07,33.07,33.0,33.02,35550.0
2016-06-23 11:35:00,33.01,33.03,32.99,33.02,31662.0,33.01,33.03,32.99,33.02,31662.0
2016-06-23 11:40:00,33.02,33.02,32.96,32.97,30615.0,33.02,33.02,32.96,32.97,30615.0
2016-06-23 11:45:00,32.96,33.0,32.95,33.0,32094.0,32.96,33.0,32.95,33.0,32094.0
2016-06-23 11:50:00,32.99,33.01,32.96,32.96,21921.0,32.99,33.01,32.96,32.96,21921.0
2016-06-23 11:55:00,32.95,32.96,32.93,32.96,36759.0,32.95,32.96,32.93,32.96,36759.0
2016-06-23 12:00:00,32.95,32.99,32.93,32.95,47760.0,32.95,32.99,32.93,32.95,47760.0
2016-06-23 12:05:00,32.95,32.98,32.94,32.95,29952.0,32.95,32.98,32.94,32.95,29952.0
2016-06-23 12:10:00,32.95,32.97,32.94,32.96,10818.0,32.95,32.97,32.94,32.96,10818.0
2016-06-23 12:15:00,32.96,32.98,32.94,32.97,74694.0,32.96,32.98,32.94,32.97,74694.0
2016-06-23 12:20:00,32.97,33.02,32.96,33.0,83091.0,32.97,33.02,32.96,33.0,83091.0
2016-06-23 12:25:00,33.01,33.05,33.0,33.03,79227.0,33.01,33.05,33.0,33.03,79227.0
2016-06-23 12:30:00,33.02,33.07,33.02,33.06,55911.0,33.02,33.07,33.02,33.06,55911.0
2016-06-23 12:35:00,33.06,33.1,33.05,33.05,22206.0,33.06,33.1,33.05,33.05,22206.0
2016-06-23 12:40:00,33.05,33.08,33.05,33.06,6027.0,33.05,33.08,33.05,33.06,6027.0
2016-06-23 12:45:00,33.02,33.03,32.98,33.01,13359.0,33.02,33.03,32.98,33.01,13359.0
2016-06-23 12:50:00,33.01,33.05,33.01,33.03,12357.0,33.01,33.05,33.01,33.03,12357.0
2016-06-23 12:55:00,33.04,33.05,33.03,33.04,11247.0,33.04,33.05,33.03,33.04,11247.0
2016-06-23 13:00:00,33.04,33.05,33.03,33.03,14340.0,33.04,33.05,33.03,33.03,14340.0
2016-06-23 13:05:00,33.03,33.04,32.99,33.04,12978.0,33.03,33.04,32.99,33.04,12978.0
2016-06-23 13:10:00,33.04,33.06,33.03,33.03,18204.0,33.04,33.06,33.03,33.03,18204.0
2016-06-23 13:15:00,33.04,33.09,33.03,33.09,14211.0,33.04,33.09,33.03,33.09,14211.0
2016-06-23 13:20:00,33.09,33.1,33.06,33.07,13902.0,33.09,33.1,33.06,33.07,13902.0
2016-06-23 13:25:00,33.04,33.05,33.02,33.04,10296.0,33.04,33.05,33.02,33.04,10296.0
2016-06-23 13:30:00,33.04,33.07,33.03,33.06,87204.0,33.04,33.07,33.03,33.06,87204.0
2016-06-23 13:35:00,33.06,33.06,33.02,33.05,13776.0,33.06,33.06,33.02,33.05,13776.0
2016-06-23 13:40:00,33.05,33.07,33.03,33.05,19500.0,33.05,33.07,33.03,33.05,19500.0
2016-06-23 13:45:00,33.06,33.07,33.04,33.06,16986.0,33.06,33.07,33.04,33.06,16986.0
2016-06-23 13:50:00,33.05,33.08,33.03,33.07,17175.0,33.05,33.08,33.03,33.07,17175.0
2016-06-23 13:55:00,33.07,33.08,33.06,33.06,31311.0,33.07,33.08,33.06,33.06,31311.0
2016-06-23 14:00:00,33.07,33.07,33.03,33.04,18315.0,33.07,33.07,33.03,33.04,18315.0
2016-06-23 14:05:00,33.04,33.04,33.0,33.0,14103.0,33.04,33.04,33.0,33.0,14103.0
2016-06-23 14:10:00,33.0,33.04,33.0,33.0,37275.0,33.0,33.04,33.0,33.0,37275.0
2016-06-23 14:15:00,33.0,33.0,32.97,32.97,16569.0,33.0,33.0,32.97,32.97,16569.0
2016-06-23 14:20:00,32.98,33.01,32.97,32.97,21627.0,32.98,33.01,32.97,32.97,21627.0
2016-06-23 14:25:00,32.97,33.0,32.97,32.99,22647.0,32.97,33.0,32.97,32.99,22647.0
2016-06-23 14:30:00,32.99,33.01,32.97,33.0,26685.0,32.99,33.01,32.97,33.0,26685.0
2016-06-23 14:35:00,32.99,32.99,32.96,32.98,17100.0,32.99,32.99,32.96,32.98,17100.0
2016-06-23 14:40:00,32.98,32.99,32.94,32.94,29358.0,32.98,32.99,32.94,32.94,29358.0
2016-06-23 14:45:00,32.95,33.0,32.94,32.95,48750.0,32.95,33.0,32.94,32.95,48750.0
2016-06-23 14:50:00,32.96,32.96,32.94,32.96,59280.0,32.96,32.96,32.94,32.96,59280.0
2016-06-23 14:55:00,32.96,32.99,32.95,32.95,25272.0,32.96,32.99,32.95,32.95,25272.0
2016-06-23 15:00:00,32.95,32.98,32.94,32.94,21696.0,32.95,32.98,32.94,32.94,21696.0
2016-06-23 15:05:00,32.94,32.97,32.93,32.95,24768.0,32.94,32.97,32.93,32.95,24768.0
2016-06-23 15:10:00,32.94,32.95,32.92,32.93,19665.0,32.94,32.95,32.92,32.93,19665.0
2016-06-23 15:15:00,32.93,32.93,32.9,32.91,35043.0,32.93,32.93,32.9,32.91,35043.0
2016-06-23 15:20:00,32.91,32.94,32.91,32.93,35016.0,32.91,32.94,32.91,32.93,35016.0
2016-06-23 15:25:00,32.93,32.95,32.92,32.95,22614.0,32.93,32.95,32.92,32.95,22614.0
2016-06-23 15:30:00,32.95,32.97,32.95,32.97,46434.0,32.95,32.97,32.95,32.97,46434.0
2016-06-23 15:35:00,32.96,32.98,32.95,32.98,47049.0,32.96,32.98,32.95,32.98,47049.0
2016-06-23 15:40:00,32.98,33.03,32.97,33.01,158892.0,32.98,33.03,32.97,33.01,158892.0
2016-06-23 15:45:00,33.01,33.04,33.0,33.03,272751.0,33.01,33.04,33.0,33.03,272751.0
2016-06-23 15:50:00,33.03,33.05,33.02,33.04,201801.0,33.03,33.05,33.02,33.04,201801.0
2016-06-23 15:55:00,33.04,33.04,33.01,33.03,423726.0,33.04,33.04,33.01,33.03,423726.0
2016-06-24 09:30:00,32.02,32.11,31.92,32.07,173727.0,32.02,32.11,31.92,32.07,173727.0
2016-06-24 09:35:00,32.08,32.17,32.0,32.13,96129.0,32.08,32.17,32.0,32.13,96129.0
2016-06-24 09:40:00,32.1,32.21,32.09,32.12,116691.0,32.1,32.21,32.09,32.12,116691.0
2016-06-24 09:45:00,32.12,32.13,32.0,32.06,89844.0,32.12,32.13,32.0,32.06,89844.0
2016-06-24 09:50:00,32.06,32.1,31.96,32.09,167481.0,32.06,32.1,31.96,32.09,167481.0
2016-06-24 09:55:00,32.09,32.21,32.05,32.15,88578.0,32.09,32.21,32.05,32.15,88578.0
2016-06-24 10:00:00,32.13,32.33,32.13,32.27,140202.0,32.13,32.33,32.13,32.27,140202.0
2016-06-24 10:05:00,32.25,32.34,32.19,32.34,78819.0,32.25,32.34,32.19,32.34,78819.0
2016-06-24 10:10:00,32.34,32.37,32.26,32.34,95172.0,32.34,32.37,32.26,32.34,95172.0
2016-06-24 10:15:00,32.34,32.37,32.29,32.33,68961.0,32.34,32.37,32.29,32.33,68961.0
2016-06-24 10:20:00,32.33,32.38,32.3,32.36,58185.0,32.33,32.38,32.3,32.36,58185.0
2016-06-24 10:25:00,32.36,32.41,32.28,32.38,109863.0,32.36,32.41,32.28,32.38,109863.0
2016-06-24 10:30:00,32.37,32.41,32.32,32.32,89469.0,32.37,32.41,32.32,32.32,89469.0
2016-06-24 10:35:00,32.32,32.42,32.3,32.41,100347.0,32.32,32.42,32.3,32.41,100347.0
2016-06-24 10:40:00,32.4,32.41,32.32,32.4,47517.0,32.4,32.41,32.32,32.4,47517.0
2016-06-24 10:45:00,32.41,32.43,32.37,32.38,21489.0,32.41,32.43,32.37,32.38,21489.0
2016-06-24 10:50:00,32.38,32.48,32.37,32.47,35349.0,32.38,32.48,32.37,32.47,35349.0
2016-06-24 10:55:00,32.47,32.51,32.44,32.46,63279.0,32.47,32.51,32.44,32.46,63279.0
2016-06-24 11:00:00,32.46,32.48,32.38,32.38,38838.0,32.46,32.48,32.38,32.38,38838.0
2016-06-24 11:05:00,32.4,32.46,32.37,32.46,50754.0,32.4,32.46,32.37,32.46,50754.0
2016-06-24 11:10:00,32.45,32.51,32.43,32.48,114231.0,32.45,32.51,32.43,32.48,114231.0
2016-06-24 11:15:00,32.49,32.49,32.38,32.39,49911.0,32.49,32.49,32.38,32.39,49911.0
2016-06-24 11:20:00,32.39,32.39,32.28,32.28,58584.0,32.39,32.39,32.28,32.28,58584.0
2016-06-24 11:25:00,32.28,32.35,32.23,32.34,47373.0,32.28,32.35,32.23,32.34,47373.0
2016-06-24 11:30:00,32.36,32.4,32.34,32.35,114762.0,32.36,32.4,32.34,32.35,114762.0
2016-06-24 11:35:00,32.35,32.39,32.31,32.35,50250.0,32.35,32.39,32.31,32.35,50250.0
2016-06-24 11:40:00,32.36,32.39,32.33,32.37,32958.0,32.36,32.39,32.33,32.37,32958.0
2016-06-24 11:45:00,32.4,32.43,32.34,32.39,32403.0,32.4,32.43,32.34,32.39,32403.0
2016-06-24 11:50:00,32.38,32.39,32.3,32.36,32625.0,32.38,32.39,32.3,32.36,32625.0
2016-06-24 11:55:00,32.35,32.41,32.34,32.39,40800.0,32.35,32.41,32.34,32.39,40800.0
2016-06-24 12:00:00,32.38,32.4,32.31,32.31,30270.0,32.38,32.4,32.31,32.31,30270.0
2016-06-24 12:05:00,32.3,32.32,32.23,32.23,21474.0,32.3,32.32,32.23,32.23,21474.0
2016-06-24 12:10:00,32.24,32.24,32.16,32.17,36579.0,32.24,32.24,32.16,32.17,36579.0
2016-06-24 12:15:00,32.18,32.18,32.1,32.12,33093.0,32.18,32.18,32.1,32.12,33093.0
2016-06-24 12:20:00,32.11,32.14,32.1,32.1,10800.0,32.11,32.14,32.1,32.1,10800.0
2016-06-24 12:25:00,32.1,32.15,32.09,32.11,21234.0,32.1,32.15,32.09,32.11,21234.0
2016-06-24 12:30:00,32.11,32.12,32.05,32.06,32214.0,32.11,32.12,32.05,32.06,32214.0
2016-06-24 12:35:00,32.07,32.08,32.04,32.05,19113.0,32.07,32.08,32.04,32.05,19113.0
2016-06-24 12:40:00,32.04,32.05,31.98,32.0,40746.0,32.04,32.05,31.98,32.0,40746.0
2016-06-24 12:45:00,32.0,32.01,31.93,31.96,21933.0,32.0,32.01,31.93,31.96,21933.0
2016-06-24 12:50:00,31.95,31.99,31.93,31.98,19989.0,31.95,31.99,31.93,31.98,19989.0
2016-06-24 12:55:00,32.0,32.0,31.96,31.99,34872.0,32.0,32.0,31.96,31.99,34872.0
2016-06-24 13:00:00,31.99,32.05,31.98,32.03,34278.0,31.99,32.05,31.98,32.03,34278.0
2016-06-24 13:05:00,32.03,32.05,32.0,32.02,34470.0,32.03,32.05,32.0,32.02,34470.0
2016-06-24 13:10:00,32.03,32.05,31.99,32.05,18720.0,32.03,32.05,31.99,32.05,18720.0
2016-06-24 13:15:00,32.06,32.07,31.99,32.04,73623.0,32.06,32.07,31.99,32.04,73623.0
2016-06-24 13:20:00,32.05,32.07,31.99,32.02,53805.0,32.05,32.07,31.99,32.02,53805.0
2016-06-24 13:25:00,32.02,32.04,32.01,32.03,27300.0,32.02,32.04,32.01,32.03,27300.0
2016-06-24 13:30:00,32.02,32.07,32.02,32.07,26448.0,32.02,32.07,32.02,32.07,26448.0
2016-06-24 13:35:00,32.07,32.13,32.07,32.11,38601.0,32.07,32.13,32.07,32.11,38601.0
2016-06-24 13:40:00,32.11,32.12,32.06,32.1,16560.0,32.11,32.12,32.06,32.1,16560.0
2016-06-24 13:45:00,32.1,32.12,32.05,32.1,16038.0,32.1,32.12,32.05,32.1,16038.0
2016-06-24 13:50:00,32.11,32.13,32.08,32.11,22710.0,32.11,32.13,32.08,32.11,22710.0
2016-06-24 13:55:00,32.11,32.14,32.08,32.13,22911.0,32.11,32.14,32.08,32.13,22911.0
2016-06-24 14:00:00,32.13,32.14,32.08,32.1,36354.0,32.13,32.14,32.08,32.1,36354.0
2016-06-24 14:05:00,32.09,32.09,32.04,32.05,39621.0,32.09,32.09,32.04,32.05,39621.0
2016-06-24 14:10:00,32.06,32.09,32.03,32.09,29019.0,32.06,32.09,32.03,32.09,29019.0
2016-06-24 14:15:00,32.09,32.09,32.03,32.04,38292.0,32.09,32.09,32.03,32.04,38292.0
2016-06-24 14:20:00,32.04,32.05,31.97,31.99,25080.0,32.04,32.05,31.97,31.99,25080.0
2016-06-24 14:25:00,31.97,32.05,31.97,32.01,42420.0,31.97,32.05,31.97,32.01,42420.0
2016-06-24 14:30:00,32.0,32.02,31.94,31.94,76377.0,32.0,32.02,31.94,31.94,76377.0
2016-06-24 14:35:00,31.94,31.98,31.92,31.98,30342.0,31.94,31.98,31.92,31.98,30342.0
2016-06-24 14:40:00,31.97,32.0,31.94,31.99,48243.0,31.97,32.0,31.94,31.99,48243.0
2016-06-24 14:45:00,31.98,31.98,31.94,31.97,40995.0,31.98,31.98,31.94,31.97,40995.0
2016-06-24 14:50:00,31.98,32.05,31.96,32.05,62385.0,31.98,32.05,31.96,32.05,62385.0
2016-06-24 14:55:00,32.05,32.1,32.05,32.05,49941.0,32.05,32.1,32.05,32.05,49941.0
2016-06-24 15:00:00,32.05,32.08,32.02,32.04,51255.0,32.05,32.08,32.02,32.04,51255.0
2016-06-24 15:05:00,32.04,32.04,31.99,32.0,47091.0,32.04,32.04,31.99,32.0,47091.0
2016-06-24 15:10:00,32.0,32.01,31.98,32.01,131622.0,32.0,32.01,31.98,32.01,131622.0
2016-06-24 15:15:00,32.0,32.01,31.97,31.98,188259.0,32.0,32.01,31.97,31.98,188259.0
2016-06-24 15:20:00,31.98,32.02,31.96,31.98,157254.0,31.98,32.02,31.96,31.98,157254.0
2016-06-24 15:25:00,31.99,32.03,31.98,32.02,91746.0,31.99,32.03,31.98,32.02,91746.0
2016-06-24 15:30:00,32.02,32.09,32.01,32.07,144348.0,32.02,32.09,32.01,32.07,144348.0
2016-06-24 15:35:00,32.08,32.14,32.05,32.08,110199.0,32.08,32.14,32.05,32.08,110199.0
2016-06-24 15:40:00,32.08,32.18,32.06,32.13,120843.0,32.08,32.18,32.06,32.13,120843.0
2016-06-24 15:45:00,32.13,32.2,32.11,32.18,145338.0,32.13,32.2,32.11,32.18,145338.0
2016-06-24 15:50:00,32.17,32.23,32.16,32.17,179985.0,32.17,32.23,32.16,32.17,179985.0
2016-06-24 15:55:00,32.17,32.17,32.01,32.02,324186.0,32.17,32.17,32.01,32.02,324186.0
2016-06-27 09:30:00,31.83,31.89,31.7,31.89,85188.0,31.83,31.89,31.7,31.89,85188.0
2016-06-27 09:35:00,31.9,31.95,31.81,31.85,39348.0,31.9,31.95,31.81,31.85,39348.0
2016-06-27 09:40:00,31.83,31.86,31.78,31.84,76584.0,31.83,31.86,31.78,31.84,76584.0
2016-06-27 09:45:00,31.82,31.9,31.79,31.87,67155.0,31.82,31.9,31.79,31.87,67155.0
2016-06-27 09:50:00,31.89,31.96,31.88,31.92,45426.0,31.89,31.96,31.88,31.92,45426.0
2016-06-27 09:55:00,31.92,31.95,31.84,31.93,26865.0,31.92,31.95,31.84,31.93,26865.0
2016-06-27 10:00:00,31.91,31.98,31.89,31.91,34824.0,31.91,31.98,31.89,31.91,34824.0
2016-06-27 10:05:00,31.91,31.92,31.81,31.83,34848.0,31.91,31.92,31.81,31.83,34848.0
2016-06-27 10:10:00,31.82,31.88,31.82,31.85,75822.0,31.82,31.88,31.82,31.85,75822.0
2016-06-27 10:15:00,31.85,31.88,31.73,31.73,37368.0,31.85,31.88,31.73,31.73,37368.0
2016-06-27 10:20:00,31.74,31.76,31.68,31.71,42543.0,31.74,31.76,31.68,31.71,42543.0
2016-06-27 10:25:00,31.7,31.71,31.58,31.58,72693.0,31.7,31.71,31.58,31.58,72693.0
2016-06-27 10:30:00,31.6,31.72,31.58,31.71,51795.0,31.6,31.72,31.58,31.71,51795.0
2016-06-27 10:35:00,31.74,31.74,31.68,31.71,71166.0,31.74,31.74,31.68,31.71,71166.0
2016-06-27 10:40:00,31.73,31.75,31.68,31.68,25917.0,31.73,31.75,31.68,31.68,25917.0
2016-06-27 10:45:00,31.67,31.68,31.51,31.51,78861.0,31.67,31.68,31.51,31.51,78861.0
2016-06-27 10:50:00,31.5,31.5,31.42,31.45,38955.0,31.5,31.5,31.42,31.45,38955.0
2016-06-27 10:55:00,31.45,31.47,31.37,31.39,47136.0,31.45,31.47,31.37,31.39,47136.0
2016-06-27 11:00:00,31.37,31.4,31.34,31.38,30366.0,31.37,31.4,31.34,31.38,30366.0
2016-06-27 11:05:00,31.4,31.42,31.37,31.4,27525.0,31.4,31.42,31.37,31.4,27525.0
2016-06-27 11:10:00,31.38,31.4,31.35,31.35,28140.0,31.38,31.4,31.35,31.35,28140.0
2016-06-27 11:15:00,31.35,31.35,31.28,31.32,77730.0,31.35,31.35,31.28,31.32,77730.0
2016-06-27 11:20:00,31.32,31.37,31.31,31.34,38571.0,31.32,31.37,31.31,31.34,38571.0
2016-06-27 11:25:00,31.32,31.48,31.31,31.48,19887.0,31.32,31.48,31.31,31.48,19887.0
2016-06-27 11:30:00,31.48,31.56,31.47,31.53,23166.0,31.48,31.56,31.47,31.53,23166.0
2016-06-27 11:35:00,31.54,31.59,31.52,31.58,20832.0,31.54,31.59,31.52,31.58,20832.0
2016-06-27 11:40:00,31.6,31.6,31.55,31.58,29418.0,31.6,31.6,31.55,31.58,29418.0
2016-06-27 11:45:00,31.6,31.66,31.59,31.65,17322.0,31.6,31.66,31.59,31.65,17322.0
2016-06-27 11:50:00,31.66,31.66,31.6,31.61,15258.0,31.66,31.66,31.6,31.61,15258.0
2016-06-27 11:55:00,31.62,31.67,31.61,31.64,15807.0,31.62,31.67,31.61,31.64,15807.0
2016-06-27 12:00:00,31.64,31.65,31.59,31.61,16545.0,31.64,31.65,31.59,31.61,16545.0
2016-06-27 12:05:00,31.64,31.64,31.58,31.58,8187.0,31.64,31.64,31.58,31.58,8187.0
2016-06-27 12:10:00,31.58,31.61,31.58,31.61,10926.0,31.58,31.61,31.58,31.61,10926.0
2016-06-27 12:15:00,31.61,31.7,31.61,31.65,22230.0,31.61,31.7,31.61,31.65,22230.0
2016-06-27 12:20:00,31.67,31.67,31.63,31.65,17706.0,31.67,31.67,31.63,31.65,17706.0
2016-06-27 12:25:00,31.65,31.71,31.65,31.71,34875.0,31.65,31.71,31.65,31.71,34875.0
2016-06-27 12:30:00,31.71,31.73,31.65,31.67,21102.0,31.71,31.73,31.65,31.67,21102.0
2016-06-27 12:35:00,31.66,31.66,31.63,31.63,11859.0,31.66,31.66,31.63,31.63,11859.0
2016-06-27 12:40:00,31.62,31.62,31.57,31.59,15822.0,31.62,31.62,31.57,31.59,15822.0
2016-06-27 12:45:00,31.57,31.62,31.56,31.6,38079.0,31.57,31.62,31.56,31.6,38079.0
2016-06-27 12:50:00,31.59,31.6,31.54,31.55,44109.0,31.59,31.6,31.54,31.55,44109.0
2016-06-27 12:55:00,31.59,31.6,31.55,31.56,21276.0,31.59,31.6,31.55,31.56,21276.0
2016-06-27 13:00:00,31.56,31.57,31.54,31.57,53817.0,31.56,31.57,31.54,31.57,53817.0
2016-06-27 13:05:00,31.57,31.59,31.53,31.54,56043.0,31.57,31.59,31.53,31.54,56043.0
2016-06-27 13:10:00,31.55,31.61,31.55,31.59,42153.0,31.55,31.61,31.55,31.59,42153.0
2016-06-27 13:15:00,31.59,31.63,31.59,31.62,10665.0,31.59,31.63,31.59,31.62,10665.0
2016-06-27 13:20:00,31.63,31.64,31.61,31.63,9900.0,31.63,31.64,31.61,31.63,9900.0
2016-06-27 13:25:00,31.66,31.67,31.63,31.63,14349.0,31.66,31.67,31.63,31.63,14349.0
2016-06-27 13:30:00,31.62,31.63,31.55,31.56,20700.0,31.62,31.63,31.55,31.56,20700.0
2016-06-27 13:35:00,31.56,31.59,31.53,31.58,17886.0,31.56,31.59,31.53,31.58,17886.0
2016-06-27 13:40:00,31.58,31.58,31.48,31.5,39243.0,31.58,31.58,31.48,31.5,39243.0
2016-06-27 13:45:00,31.49,31.53,31.48,31.5,36708.0,31.49,31.53,31.48,31.5,36708.0
2016-06-27 13:50:00,31.5,31.56,31.49,31.55,19689.0,31.5,31.56,31.49,31.55,19689.0
2016-06-27 13:55:00,31.55,31.55,31.51,31.52,14988.0,31.55,31.55,31.51,31.52,14988.0
2016-06-27 14:00:00,31.51,31.55,31.51,31.54,21078.0,31.51,31.55,31.51,31.54,21078.0
2016-06-27 14:05:00,31.53,31.53,31.47,31.51,11451.0,31.53,31.53,31.47,31.51,11451.0
2016-06-27 14:10:00,31.52,31.54,31.47,31.47,14700.0,31.52,31.54,31.47,31.47,14700.0
2016-06-27 14:15:00,31.48,31.52,31.45,31.47,20235.0,31.48,31.52,31.45,31.47,20235.0
2016-06-27 14:20:00,31.48,31.51,31.46,31.49,21288.0,31.48,31.51,31.46,31.49,21288.0
2016-06-27 14:25:00,31.5,31.56,31.48,31.55,24165.0,31.5,31.56,31.48,31.55,24165.0
2016-06-27 14:30:00,31.55,31.55,31.5,31.5,29700.0,31.55,31.55,31.5,31.5,29700.0
2016-06-27 14:35:00,31.49,31.55,31.49,31.53,26280.0,31.49,31.55,31.49,31.53,26280.0
2016-06-27 14:40:00,31.53,31.54,31.49,31.52,19350.0,31.53,31.54,31.49,31.52,19350.0
2016-06-27 14:45:00,31.53,31.53,31.43,31.44,31488.0,31.53,31.53,31.43,31.44,31488.0
2016-06-27 14:50:00,31.45,31.47,31.39,31.41,35127.0,31.45,31.47,31.39,31.41,35127.0
2016-06-27 14:55:00,31.39,31.42,31.38,31.41,102357.0,31.39,31.42,31.38,31.41,102357.0
2016-06-27 15:00:00,31.41,31.43,31.4,31.42,146292.0,31.41,31.43,31.4,31.42,146292.0
2016-06-27 15:05:00,31.42,31.43,31.38,31.39,81636.0,31.42,31.43,31.38,31.39,81636.0
2016-06-27 15:10:00,31.39,31.48,31.39,31.47,25602.0,31.39,31.48,31.39,31.47,25602.0
2016-06-27 15:15:00,31.47,31.47,31.38,31.4,67644.0,31.47,31.47,31.38,31.4,67644.0
2016-06-27 15:20:00,31.39,31.4,31.34,31.35,30909.0,31.39,31.4,31.34,31.35,30909.0
2016-06-27 15:25:00,31.34,31.41,31.34,31.4,42981.0,31.34,31.41,31.34,31.4,42981.0
2016-06-27 15:30:00,31.39,31.46,31.38,31.44,63585.0,31.39,31.46,31.38,31.44,63585.0
2016-06-27 15:35:00,31.44,31.58,31.43,31.58,81432.0,31.44,31.58,31.43,31.58,81432.0
2016-06-27 15:40:00,31.57,31.6,31.54,31.55,58671.0,31.57,31.6,31.54,31.55,58671.0
2016-06-27 15:45:00,31.56,31.59,31.55,31.57,82203.0,31.56,31.59,31.55,31.57,82203.0
2016-06-27 15:50:00,31.57,31.57,31.52,31.54,89817.0,31.57,31.57,31.52,31.54,89817.0
2016-06-27 15:55:00,31.54,31.54,31.49,31.51,168327.0,31.54,31.54,31.49,31.51,168327.0
2016-06-28 09:30:00,31.71,31.79,31.54,31.59,159990.0,31.71,31.79,31.54,31.59,159990.0
2016-06-28 09:35:00,31.61,31.66,31.54,31.63,93702.0,31.61,31.66,31.54,31.63,93702.0
2016-06-28 09:40:00,31.65,31.68,31.59,31.63,41376.0,31.65,31.68,31.59,31.63,41376.0
2016-06-28 09:45:00,31.62,31.73,31.62,31.64,46329.0,31.62,31.73,31.62,31.64,46329.0
2016-06-28 09:50:00,31.63,31.68,31.61,31.65,53775.0,31.63,31.68,31.61,31.65,53775.0
2016-06-28 09:55:00,31.65,31.68,31.6,31.65,47598.0,31.65,31.68,31.6,31.65,47598.0
2016-06-28 10:00:00,31.66,31.68,31.59,31.62,61785.0,31.66,31.68,31.59,31.62,61785.0
2016-06-28 10:05:00,31.62,31.63,31.58,31.6,53229.0,31.62,31.63,31.58,31.6,53229.0
2016-06-28 10:10:00,31.61,31.62,31.56,31.58,109158.0,31.61,31.62,31.56,31.58,109158.0
2016-06-28 10:15:00,31.58,31.65,31.58,31.65,66846.0,31.58,31.65,31.58,31.65,66846.0
2016-06-28 10:20:00,31.64,31.65,31.56,31.56,31944.0,31.64,31.65,31.56,31.56,31944.0
2016-06-28 10:25:00,31.56,31.58,31.54,31.54,24855.0,31.56,31.58,31.54,31.54,24855.0
2016-06-28 10:30:00,31.54,31.64,31.54,31.61,85830.0,31.54,31.64,31.54,31.61,85830.0
2016-06-28 10:35:00,31.6,31.66,31.58,31.58,32664.0,31.6,31.66,31.58,31.58,32664.0
2016-06-28 10:40:00,31.59,31.64,31.55,31.63,59952.0,31.59,31.64,31.55,31.63,59952.0
2016-06-28 10:45:00,31.62,31.63,31.57,31.59,69966.0,31.62,31.63,31.57,31.59,69966.0
2016-06-28 10:50:00,31.59,31.66,31.59,31.66,36213.0,31.59,31.66,31.59,31.66,36213.0
2016-06-28 10:55:00,31.65,31.65,31.54,31.56,75243.0,31.65,31.65,31.54,31.56,75243.0
2016-06-28 11:00:00,31.56,31.59,31.47,31.47,60399.0,31.56,31.59,31.47,31.47,60399.0
2016-06-28 11:05:00,31.48,31.48,31.4,31.44,50211.0,31.48,31.48,31.4,31.44,50211.0
2016-06-28 11:10:00,31.46,31.52,31.45,31.52,47331.0,31.46,31.52,31.45,31.52,47331.0
2016-06-28 11:15:00,31.5,31.55,31.49,31.55,38328.0,31.5,31.55,31.49,31.55,38328.0
2016-06-28 11:20:00,31.54,31.56,31.49,31.49,56847.0,31.54,31.56,31.49,31.49,56847.0
2016-06-28 11:25:00,31.49,31.52,31.45,31.47,33723.0,31.49,31.52,31.45,31.47,33723.0
2016-06-28 11:30:00,31.48,31.53,31.47,31.51,19998.0,31.48,31.53,31.47,31.51,19998.0
2016-06-28 11:35:00,31.52,31.53,31.5,31.51,29994.0,31.52,31.53,31.5,31.51,29994.0
2016-06-28 11:40:00,31.51,31.56,31.5,31.56,27510.0,31.51,31.56,31.5,31.56,27510.0
2016-06-28 11:45:00,31.57,31.59,31.55,31.57,16353.0,31.57,31.59,31.55,31.57,16353.0
2016-06-28 11:50:00,31.58,31.6,31.56,31.59,48657.0,31.58,31.6,31.56,31.59,48657.0
2016-06-28 11:55:00,31.59,31.6,31.57,31.59,20745.0,31.59,31.6,31.57,31.59,20745.0
2016-06-28 12:00:00,31.59,31.61,31.57,31.6,38667.0,31.59,31.61,31.57,31.6,38667.0
2016-06-28 12:05:00,31.59,31.62,31.59,31.61,24771.0,31.59,31.62,31.59,31.61,24771.0
2016-06-28 12:10:00,31.61,31.61,31.59,31.59,16515.0,31.61,31.61,31.59,31.59,16515.0
2016-06-28 12:15:00,31.6,31.62,31.58,31.58,25275.0,31.6,31.62,31.58,31.58,25275.0
2016-06-28 12:20:00,31.58,31.63,31.58,31.6,23358.0,31.58,31.63,31.58,31.6,23358.0
2016-06-28 12:25:00,31.61,31.64,31.59,31.64,449034.0,31.61,31.64,31.59,31.64,449034.0
2016-06-28 12:30:00,31.62,31.67,31.62,31.66,41091.0,31.62,31.67,31.62,31.66,41091.0
2016-06-28 12:35:00,31.66,31.68,31.62,31.68,53649.0,31.66,31.68,31.62,31.68,53649.0
2016-06-28 12:40:00,31.68,31.71,31.64,31.64,84477.0,31.68,31.71,31.64,31.64,84477.0
2016-06-28 12:45:00,31.64,31.65,31.59,31.61,40077.0,31.64,31.65,31.59,31.61,40077.0
2016-06-28 12:50:00,31.61,31.64,31.6,31.61,32217.0,31.61,31.64,31.6,31.61,32217.0
2016-06-28 12:55:00,31.61,31.62,31.55,31.57,39816.0,31.61,31.62,31.55,31.57,39816.0
2016-06-28 13:00:00,31.56,31.58,31.51,31.53,54912.0,31.56,31.58,31.51,31.53,54912.0
2016-06-28 13:05:00,31.53,31.54,31.46,31.49,55950.0,31.53,31.54,31.46,31.49,55950.0
2016-06-28 13:10:00,31.5,31.54,31.49,31.53,35586.0,31.5,31.54,31.49,31.53,35586.0
2016-06-28 13:15:00,31.53,31.54,31.49,31.52,72261.0,31.53,31.54,31.49,31.52,72261.0
2016-06-28 13:20:00,31.51,31.53,31.49,31.49,26949.0,31.51,31.53,31.49,31.49,26949.0
2016-06-28 13:25:00,31.49,31.52,31.47,31.47,35331.0,31.49,31.52,31.47,31.47,35331.0
2016-06-28 13:30:00,31.46,31.48,31.45,31.45,20370.0,31.46,31.48,31.45,31.45,20370.0
2016-06-28 13:35:00,31.44,31.48,31.44,31.48,17151.0,31.44,31.48,31.44,31.48,17151.0
2016-06-28 13:40:00,31.47,31.5,31.46,31.5,13668.0,31.47,31.5,31.46,31.5,13668.0
2016-06-28 13:45:00,31.5,31.51,31.47,31.48,25029.0,31.5,31.51,31.47,31.48,25029.0
2016-06-28 13:50:00,31.47,31.51,31.47,31.48,34713.0,31.47,31.51,31.47,31.48,34713.0
2016-06-28 13:55:00,31.48,31.5,31.48,31.49,22062.0,31.48,31.5,31.48,31.49,22062.0
2016-06-28 14:00:00,31.48,31.5,31.45,31.45,35955.0,31.48,31.5,31.45,31.45,35955.0
2016-06-28 14:05:00,31.45,31.46,31.41,31.42,38133.0,31.45,31.46,31.41,31.42,38133.0
2016-06-28 14:10:00,31.41,31.44,31.37,31.39,38868.0,31.41,31.44,31.37,31.39,38868.0
2016-06-28 14:15:00,31.39,31.41,31.38,31.4,63198.0,31.39,31.41,31.38,31.4,63198.0
2016-06-28 14:20:00,31.41,31.44,31.4,31.4,34308.0,31.41,31.44,31.4,31.4,34308.0
2016-06-28 14:25:00,31.4,31.42,31.38,31.4,59898.0,31.4,31.42,31.38,31.4,59898.0
2016-06-28 14:30:00,31.42,31.5,31.42,31.48,38247.0,31.42,31.5,31.42,31.48,38247.0
2016-06-28 14:35:00,31.48,31.54,31.47,31.52,112443.0,31.48,31.54,31.47,31.52,112443.0
2016-06-28 14:40:00,31.52,31.53,31.47,31.49,45645.0,31.52,31.53,31.47,31.49,45645.0
2016-06-28 14:45:00,31.49,31.51,31.46,31.5,55305.0,31.49,31.51,31.46,31.5,55305.0
2016-06-28 14:50:00,31.51,31.55,31.5,31.52,118020.0,31.51,31.55,31.5,31.52,118020.0
2016-06-28 14:55:00,31.52,31.56,31.52,31.53,156183.0,31.52,31.56,31.52,31.53,156183.0
2016-06-28 15:00:00,31.53,31.54,31.5,31.51,169053.0,31.53,31.54,31.5,31.51,169053.0
2016-06-28 15:05:00,31.51,31.54,31.5,31.51,79623.0,31.51,31.54,31.5,31.51,79623.0
2016-06-28 15:10:00,31.51,31.59,31.51,31.55,76791.0,31.51,31.59,31.51,31.55,76791.0
2016-06-28 15:15:00,31.55,31.56,31.51,31.51,90327.0,31.55,31.56,31.51,31.51,90327.0
2016-06-28 15:20:00,31.52,31.52,31.49,31.5,53532.0,31.52,31.52,31.49,31.5,53532.0
2016-06-28 15:25:00,31.49,31.5,31.46,31.5,32322.0,31.49,31.5,31.46,31.5,32322.0
2016-06-28 15:30:00,31.49,31.52,31.49,31.5,75822.0,31.49,31.52,31.49,31.5,75822.0
2016-06-28 15:35:00,31.5,31.54,31.5,31.53,138813.0,31.5,31.54,31.5,31.53,138813.0
2016-06-28 15:40:00,31.53,31.58,31.53,31.57,150639.0,31.53,31.58,31.53,31.57,150639.0
2016-06-28 15:45:00,31.57,31.63,31.57,31.62,89976.0,31.57,31.63,31.57,31.62,89976.0
2016-06-28 15:50:00,31.63,31.63,31.58,31.63,152046.0,31.63,31.63,31.58,31.63,152046.0
2016-06-28 15:55:00,31.63,31.66,31.62,31.65,243645.0,31.63,31.66,31.62,31.65,243645.0
2016-06-29 09:30:00,32.02,32.09,31.92,31.97,181527.0,32.02,32.09,31.92,31.97,181527.0
2016-06-29 09:35:00,31.95,32.08,31.95,32.0,61074.0,31.95,32.08,31.95,32.0,61074.0
2016-06-29 09:40:00,32.0,32.08,31.97,31.99,78906.0,32.0,32.08,31.97,31.99,78906.0
2016-06-29 09:45:00,32.0,32.02,31.94,32.0,23700.0,32.0,32.02,31.94,32.0,23700.0
2016-06-29 09:50:00,32.01,32.02,31.94,31.99,103524.0,32.01,32.02,31.94,31.99,103524.0
2016-06-29 09:55:00,31.99,32.0,31.87,31.87,127209.0,31.99,32.0,31.87,31.87,127209.0
2016-06-29 10:00:00,31.88,31.96,31.86,31.91,105909.0,31.88,31.96,31.86,31.91,105909.0
2016-06-29 10:05:00,31.91,31.94,31.83,31.86,236835.0,31.91,31.94,31.83,31.86,236835.0
2016-06-29 10:10:00,31.88,31.95,31.88,31.92,137271.0,31.88,31.95,31.88,31.92,137271.0
2016-06-29 10:15:00,31.91,31.95,31.84,31.86,124290.0,31.91,31.95,31.84,31.86,124290.0
2016-06-29 10:20:00,31.86,31.96,31.85,31.91,165342.0,31.86,31.96,31.85,31.91,165342.0
2016-06-29 10:25:00,31.91,31.96,31.89,31.93,180696.0,31.91,31.96,31.89,31.93,180696.0
2016-06-29 10:30:00,31.92,31.94,31.87,31.91,239130.0,31.92,31.94,31.87,31.91,239130.0
2016-06-29 10:35:00,31.9,31.93,31.87,31.91,100488.0,31.9,31.93,31.87,31.91,100488.0
2016-06-29 10:40:00,31.91,31.92,31.86,31.89,91965.0,31.91,31.92,31.86,31.89,91965.0
2016-06-29 10:45:00,31.89,31.91,31.83,31.89,144831.0,31.89,31.91,31.83,31.89,144831.0
2016-06-29 10:50:00,31.89,32.02,31.88,32.01,83919.0,31.89,32.02,31.88,32.01,83919.0
2016-06-29 10:55:00,31.99,32.09,31.99,32.09,31485.0,31.99,32.09,31.99,32.09,31485.0
2016-06-29 11:00:00,32.09,32.17,32.08,32.17,29232.0,32.09,32.17,32.08,32.17,29232.0
2016-06-29 11:05:00,32.16,32.2,32.14,32.18,32547.0,32.16,32.2,32.14,32.18,32547.0
2016-06-29 11:10:00,32.19,32.23,32.17,32.23,28497.0,32.19,32.23,32.17,32.23,28497.0
2016-06-29 11:15:00,32.23,32.23,32.13,32.16,32049.0,32.23,32.23,32.13,32.16,32049.0
2016-06-29 11:20:00,32.16,32.18,32.13,32.15,24759.0,32.16,32.18,32.13,32.15,24759.0
2016-06-29 11:25:00,32.16,32.17,32.14,32.17,46731.0,32.16,32.17,32.14,32.17,46731.0
2016-06-29 11:30:00,32.17,32.19,32.15,32.18,15027.0,32.17,32.19,32.15,32.18,15027.0
2016-06-29 11:35:00,32.18,32.21,32.17,32.21,26214.0,32.18,32.21,32.17,32.21,26214.0
2016-06-29 11:40:00,32.21,32.23,32.2,32.22,33582.0,32.21,32.23,32.2,32.22,33582.0
2016-06-29 11:45:00,32.23,32.23,32.19,32.2,35427.0,32.23,32.23,32.19,32.2,35427.0
2016-06-29 11:50:00,32.19,32.23,32.19,32.22,30651.0,32.19,32.23,32.19,32.22,30651.0
2016-06-29 11:55:00,32.22,32.23,32.21,32.21,19110.0,32.22,32.23,32.21,32.21,19110.0
2016-06-29 12:00:00,32.2,32.21,32.13,32.13,159426.0,32.2,32.21,32.13,32.13,159426.0
2016-06-29 12:05:00,32.14,32.23,32.14,32.21,26856.0,32.14,32.23,32.14,32.21,26856.0
2016-06-29 12:10:00,32.2,32.22,32.19,32.22,39510.0,32.2,32.22,32.19,32.22,39510.0
2016-06-29 12:15:00,32.22,32.22,32.17,32.22,55299.0,32.22,32.22,32.17,32.22,55299.0
2016-06-29 12:20:00,32.21,32.22,32.18,32.21,21144.0,32.21,32.22,32.18,32.21,21144.0
2016-06-29 12:25:00,32.2,32.22,32.18,32.21,85554.0,32.2,32.22,32.18,32.21,85554.0
2016-06-29 12:30:00,32.21,32.22,32.18,32.21,61827.0,32.21,32.22,32.18,32.21,61827.0
2016-06-29 12:35:00,32.22,32.23,32.21,32.22,172065.0,32.22,32.23,32.21,32.22,172065.0
2016-06-29 12:40:00,32.21,32.23,32.2,32.23,41700.0,32.21,32.23,32.2,32.23,41700.0
2016-06-29 12:45:00,32.23,32.23,32.2,32.23,63801.0,32.23,32.23,32.2,32.23,63801.0
2016-06-29 12:50:00,32.23,32.23,32.2,32.22,33816.0,32.23,32.23,32.2,32.22,33816.0
2016-06-29 12:55:00,32.23,32.23,32.22,32.23,38643.0,32.23,32.23,32.22,32.23,38643.0
2016-06-29 13:00:00,32.22,32.23,32.21,32.22,29019.0,32.22,32.23,32.21,32.22,29019.0
2016-06-29 13:05:00,32.22,32.23,32.2,32.21,176832.0,32.22,32.23,32.2,32.21,176832.0
2016-06-29 13:10:00,32.2,32.23,32.2,32.22,56502.0,32.2,32.23,32.2,32.22,56502.0
2016-06-29 13:15:00,32.22,32.27,32.22,32.26,192018.0,32.22,32.27,32.22,32.26,192018.0
2016-06-29 13:20:00,32.27,32.31,32.27,32.31,25686.0,32.27,32.31,32.27,32.31,25686.0
2016-06-29 13:25:00,32.31,32.32,32.27,32.29,20154.0,32.31,32.32,32.27,32.29,20154.0
2016-06-29 13:30:00,32.3,32.33,32.29,32.31,32544.0,32.3,32.33,32.29,32.31,32544.0
2016-06-29 13:35:00,32.31,32.32,32.28,32.29,35529.0,32.31,32.32,32.28,32.29,35529.0
2016-06-29 13:40:00,32.29,32.32,32.29,32.31,29940.0,32.29,32.32,32.29,32.31,29940.0
2016-06-29 13:45:00,32.33,32.33,32.3,32.3,26214.0,32.33,32.33,32.3,32.3,26214.0
2016-06-29 13:50:00,32.3,32.32,32.3,32.3,21657.0,32.3,32.32,32.3,32.3,21657.0
2016-06-29 13:55:00,32.29,32.32,32.29,32.32,23730.0,32.29,32.32,32.29,32.32,23730.0
2016-06-29 14:00:00,32.32,32.32,32.3,32.32,33066.0,32.32,32.32,32.3,32.32,33066.0
2016-06-29 14:05:00,32.31,32.33,32.28,32.32,69336.0,32.31,32.33,32.28,32.32,69336.0
2016-06-29 14:10:00,32.33,32.34,32.32,32.33,25887.0,32.33,32.34,32.32,32.33,25887.0
2016-06-29 14:15:00,32.32,32.36,32.32,32.33,38127.0,32.32,32.36,32.32,32.33,38127.0
2016-06-29 14:20:00,32.33,32.39,32.33,32.38,81897.0,32.33,32.39,32.33,32.38,81897.0
2016-06-29 14:25:00,32.38,32.38,32.31,32.32,63327.0,32.38,32.38,32.31,32.32,63327.0
2016-06-29 14:30:00,32.33,32.37,32.32,32.32,35076.0,32.33,32.37,32.32,32.32,35076.0
2016-06-29 14:35:00,32.33,32.34,32.29,32.34,53109.0,32.33,32.34,32.29,32.34,53109.0
2016-06-29 14:40:00,32.35,32.36,32.34,32.34,12900.0,32.35,32.36,32.34,32.34,12900.0
2016-06-29 14:45:00,32.35,32.36,32.33,32.34,59199.0,32.35,32.36,32.33,32.34,59199.0
2016-06-29 14:50:00,32.33,32.34,32.28,32.3,67353.0,32.33,32.34,32.28,32.3,67353.0
2016-06-29 14:55:00,32.3,32.37,32.3,32.36,36450.0,32.3,32.37,32.3,32.36,36450.0
2016-06-29 15:00:00,32.35,32.38,32.34,32.37,45159.0,32.35,32.38,32.34,32.37,45159.0
2016-06-29 15:05:00,32.38,32.38,32.34,32.35,26031.0,32.38,32.38,32.34,32.35,26031.0
2016-06-29 15:10:00,32.36,32.37,32.33,32.34,36021.0,32.36,32.37,32.33,32.34,36021.0
2016-06-29 15:15:00,32.34,32.38,32.34,32.37,31398.0,32.34,32.38,32.34,32.37,31398.0
2016-06-29 15:20:00,32.36,32.36,32.32,32.33,62850.0,32.36,32.36,32.32,32.33,62850.0
2016-06-29 15:25:00,32.33,32.36,32.33,32.36,48492.0,32.33,32.36,32.33,32.36,48492.0
2016-06-29 15:30:00,32.35,32.37,32.32,32.37,93837.0,32.35,32.37,32.32,32.37,93837.0
2016-06-29 15:35:00,32.37,32.37,32.32,32.34,149478.0,32.37,32.37,32.32,32.34,149478.0
2016-06-29 15:40:00,32.34,32.35,32.33,32.34,94659.0,32.34,32.35,32.33,32.34,94659.0
2016-06-29 15:45:00,32.35,32.37,32.33,32.36,123012.0,32.35,32.37,32.33,32.36,123012.0
2016-06-29 15:50:00,32.37,32.37,32.29,32.3,152349.0,32.37,32.37,32.29,32.3,152349.0
2016-06-29 15:55:00,32.3,32.3,32.27,32.29,288330.0,32.3,32.3,32.27,32.29,288330.0
2016-06-30 09:30:00,32.35,32.47,32.31,32.34,66036.0,32.35,32.47,32.31,32.34,66036.0
2016-06-30 09:35:00,32.4,32.48,32.34,32.4,46500.0,32.4,32.48,32.34,32.4,46500.0
2016-06-30 09:40:00,32.39,32.53,32.37,32.45,56976.0,32.39,32.53,32.37,32.45,56976.0
2016-06-30 09:45:00,32.45,32.58,32.45,32.52,50883.0,32.45,32.58,32.45,32.52,50883.0
2016-06-30 09:50:00,32.52,32.52,32.46,32.52,47769.0,32.52,32.52,32.46,32.52,47769.0
2016-06-30 09:55:00,32.51,32.59,32.5,32.58,49068.0,32.51,32.59,32.5,32.58,49068.0
2016-06-30 10:00:00,32.59,32.59,32.53,32.55,36855.0,32.59,32.59,32.53,32.55,36855.0
2016-06-30 10:05:00,32.55,32.6,32.54,32.6,63750.0,32.55,32.6,32.54,32.6,63750.0
2016-06-30 10:10:00,32.6,32.64,32.58,32.59,50337.0,32.6,32.64,32.58,32.59,50337.0
2016-06-30 10:15:00,32.6,32.68,32.6,32.68,37431.0,32.6,32.68,32.6,32.68,37431.0
2016-06-30 10:20:00,32.67,32.72,32.66,32.69,19767.0,32.67,32.72,32.66,32.69,19767.0
2016-06-30 10:25:00,32.71,32.73,32.67,32.72,23862.0,32.71,32.73,32.67,32.72,23862.0
2016-06-30 10:30:00,32.7,32.74,32.7,32.7,20325.0,32.7,32.74,32.7,32.7,20325.0
2016-06-30 10:35:00,32.7,32.73,32.67,32.73,28881.0,32.7,32.73,32.67,32.73,28881.0
2016-06-30 10:40:00,32.71,32.75,32.71,32.73,72228.0,32.71,32.75,32.71,32.73,72228.0
2016-06-30 10:45:00,32.73,32.74,32.7,32.73,37197.0,32.73,32.74,32.7,32.73,37197.0
2016-06-30 10:50:00,32.72,32.76,32.71,32.76,43629.0,32.72,32.76,32.71,32.76,43629.0
2016-06-30 10:55:00,32.74,32.82,32.74,32.8,27468.0,32.74,32.82,32.74,32.8,27468.0
2016-06-30 11:00:00,32.78,32.83,32.77,32.83,36240.0,32.78,32.83,32.77,32.83,36240.0
2016-06-30 11:05:00,32.83,32.83,32.78,32.81,41811.0,32.83,32.83,32.78,32.81,41811.0
2016-06-30 11:10:00,32.81,32.89,32.81,32.89,31542.0,32.81,32.89,32.81,32.89,31542.0
2016-06-30 11:15:00,32.89,32.89,32.83,32.83,30216.0,32.89,32.89,32.83,32.83,30216.0
2016-06-30 11:20:00,32.83,32.88,32.83,32.88,26106.0,32.83,32.88,32.83,32.88,26106.0
2016-06-30 11:25:00,32.88,32.97,32.87,32.93,53865.0,32.88,32.97,32.87,32.93,53865.0
2016-06-30 11:30:00,32.94,32.99,32.89,32.9,57156.0,32.94,32.99,32.89,32.9,57156.0
2016-06-30 11:35:00,32.91,32.92,32.87,32.87,15330.0,32.91,32.92,32.87,32.87,15330.0
2016-06-30 11:40:00,32.88,32.93,32.88,32.91,47505.0,32.88,32.93,32.88,32.91,47505.0
2016-06-30 11:45:00,32.92,32.94,32.88,32.88,16314.0,32.92,32.94,32.88,32.88,16314.0
2016-06-30 11:50:00,32.88,32.9,32.87,32.9,23640.0,32.88,32.9,32.87,32.9,23640.0
2016-06-30 11:55:00,32.91,32.92,32.88,32.92,20985.0,32.91,32.92,32.88,32.92,20985.0
2016-06-30 12:00:00,32.92,32.96,32.92,32.93,19194.0,32.92,32.96,32.92,32.93,19194.0
2016-06-30 12:05:00,32.92,32.96,32.92,32.95,22200.0,32.92,32.96,32.92,32.95,22200.0
2016-06-30 12:10:00,32.95,32.98,32.94,32.98,26328.0,32.95,32.98,32.94,32.98,26328.0
2016-06-30 12:15:00,32.98,33.04,32.97,33.02,39630.0,32.98,33.04,32.97,33.02,39630.0
2016-06-30 12:20:00,33.01,33.05,32.99,33.05,15903.0,33.01,33.05,32.99,33.05,15903.0
2016-06-30 12:25:00,33.05,33.07,33.02,33.05,11415.0,33.05,33.07,33.02,33.05,11415.0
2016-06-30 12:30:00,33.05,33.06,33.02,33.02,30609.0,33.05,33.06,33.02,33.02,30609.0
2016-06-30 12:35:00,33.02,33.04,32.99,33.01,21882.0,33.02,33.04,32.99,33.01,21882.0
2016-06-30 12:40:00,33.01,33.1,32.98,33.04,419967.0,33.01,33.1,32.98,33.04,419967.0
2016-06-30 12:45:00,33.04,33.11,33.03,33.1,44706.0,33.04,33.11,33.03,33.1,44706.0
2016-06-30 12:50:00,33.11,33.14,33.09,33.12,30201.0,33.11,33.14,33.09,33.12,30201.0
2016-06-30 12:55:00,33.12,33.16,33.11,33.14,33786.0,33.12,33.16,33.11,33.14,33786.0
2016-06-30 13:00:00,33.12,33.12,33.08,33.1,37101.0,33.12,33.12,33.08,33.1,37101.0
2016-06-30 13:05:00,33.1,33.12,33.07,33.11,36474.0,33.1,33.12,33.07,33.11,36474.0
2016-06-30 13:10:00,33.12,33.12,33.07,33.11,175809.0,33.12,33.12,33.07,33.11,175809.0
2016-06-30 13:15:00,33.11,33.16,33.1,33.13,76323.0,33.11,33.16,33.1,33.13,76323.0
2016-06-30 13:20:00,33.14,33.16,33.11,33.14,45828.0,33.14,33.16,33.11,33.14,45828.0
2016-06-30 13:25:00,33.13,33.16,33.12,33.15,48702.0,33.13,33.16,33.12,33.15,48702.0
2016-06-30 13:30:00,33.16,33.17,33.09,33.12,50847.0,33.16,33.17,33.09,33.12,50847.0
2016-06-30 13:35:00,33.12,33.18,33.1,33.17,92862.0,33.12,33.18,33.1,33.17,92862.0
2016-06-30 13:40:00,33.18,33.2,33.15,33.19,29427.0,33.18,33.2,33.15,33.19,29427.0
2016-06-30 13:45:00,33.19,33.2,33.16,33.17,37614.0,33.19,33.2,33.16,33.17,37614.0
2016-06-30 13:50:00,33.17,33.18,33.15,33.18,21354.0,33.17,33.18,33.15,33.18,21354.0
2016-06-30 13:55:00,33.17,33.19,33.15,33.19,32715.0,33.17,33.19,33.15,33.19,32715.0
2016-06-30 14:00:00,33.18,33.19,33.15,33.16,52671.0,33.18,33.19,33.15,33.16,52671.0
2016-06-30 14:05:00,33.16,33.22,33.14,33.21,90630.0,33.16,33.22,33.14,33.21,90630.0
2016-06-30 14:10:00,33.22,33.23,33.18,33.18,31191.0,33.22,33.23,33.18,33.18,31191.0
2016-06-30 14:15:00,33.2,33.23,33.18,33.21,36237.0,33.2,33.23,33.18,33.21,36237.0
2016-06-30 14:20:00,33.2,33.24,33.2,33.23,58305.0,33.2,33.24,33.2,33.23,58305.0
2016-06-30 14:25:00,33.24,33.24,33.18,33.18,47301.0,33.24,33.24,33.18,33.18,47301.0
2016-06-30 14:30:00,33.19,33.2,33.16,33.17,59718.0,33.19,33.2,33.16,33.17,59718.0
2016-06-30 14:35:00,33.17,33.19,33.15,33.18,71007.0,33.17,33.19,33.15,33.18,71007.0
2016-06-30 14:40:00,33.18,33.19,33.15,33.17,49923.0,33.18,33.19,33.15,33.17,49923.0
2016-06-30 14:45:00,33.17,33.22,33.16,33.22,41550.0,33.17,33.22,33.16,33.22,41550.0
2016-06-30 14:50:00,33.22,33.23,33.18,33.22,58233.0,33.22,33.23,33.18,33.22,58233.0
2016-06-30 14:55:00,33.22,33.24,33.2,33.21,37173.0,33.22,33.24,33.2,33.21,37173.0
2016-06-30 15:00:00,33.21,33.23,33.19,33.19,23871.0,33.21,33.23,33.19,33.19,23871.0
2016-06-30 15:05:00,33.19,33.21,33.19,33.19,34008.0,33.19,33.21,33.19,33.19,34008.0
2016-06-30 15:10:00,33.19,33.19,33.13,33.13,48690.0,33.19,33.19,33.13,33.13,48690.0
2016-06-30 15:15:00,33.14,33.14,33.09,33.11,125049.0,33.14,33.14,33.09,33.11,125049.0
2016-06-30 15:20:00,33.11,33.15,33.09,33.13,51954.0,33.11,33.15,33.09,33.13,51954.0
2016-06-30 15:25:00,33.13,33.2,33.12,33.17,58728.0,33.13,33.2,33.12,33.17,58728.0
2016-06-30 15:30:00,33.18,33.2,33.15,33.18,81846.0,33.18,33.2,33.15,33.18,81846.0
2016-06-30 15:35:00,33.18,33.19,33.15,33.17,78489.0,33.18,33.19,33.15,33.17,78489.0
2016-06-30 15:40:00,33.17,33.19,33.14,33.14,153453.0,33.17,33.19,33.14,33.14,153453.0
2016-06-30 15:45:00,33.14,33.17,33.13,33.15,168819.0,33.14,33.17,33.13,33.15,168819.0
2016-06-30 15:50:00,33.15,33.2,33.13,33.19,239256.0,33.15,33.2,33.13,33.19,239256.0
2016-06-30 15:55:00,33.19,33.25,33.18,33.25,237393.0,33.19,33.25,33.18,33.25,237393.0
2016-07-01 09:30:00,33.28,33.28,32.97,32.99,68892.0,33.28,33.28,32.97,32.99,68892.0
2016-07-01 09:35:00,32.99,33.22,32.99,33.15,74556.0,32.99,33.22,32.99,33.15,74556.0
2016-07-01 09:40:00,33.17,33.17,33.06,33.08,33510.0,33.17,33.17,33.06,33.08,33510.0
2016-07-01 09:45:00,33.07,33.09,33.02,33.09,41625.0,33.07,33.09,33.02,33.09,41625.0
2016-07-01 09:50:00,33.08,33.14,33.06,33.08,53850.0,33.08,33.14,33.06,33.08,53850.0
2016-07-01 09:55:00,33.07,33.09,33.01,33.01,22257.0,33.07,33.09,33.01,33.01,22257.0
2016-07-01 10:00:00,33.05,33.11,33.01,33.02,111300.0,33.05,33.11,33.01,33.02,111300.0
2016-07-01 10:05:00,33.02,33.04,33.0,33.02,28806.0,33.02,33.04,33.0,33.02,28806.0
2016-07-01 10:10:00,33.03,33.1,33.02,33.09,51492.0,33.03,33.1,33.02,33.09,51492.0
2016-07-01 10:15:00,33.1,33.1,33.04,33.07,52509.0,33.1,33.1,33.04,33.07,52509.0
2016-07-01 10:20:00,33.07,33.07,33.04,33.06,47196.0,33.07,33.07,33.04,33.06,47196.0
2016-07-01 10:25:00,33.06,33.07,33.04,33.06,23967.0,33.06,33.07,33.04,33.06,23967.0
2016-07-01 10:30:00,33.06,33.07,33.03,33.05,53394.0,33.06,33.07,33.03,33.05,53394.0
2016-07-01 10:35:00,33.06,33.09,33.03,33.06,86340.0,33.06,33.09,33.03,33.06,86340.0
2016-07-01 10:40:00,33.06,33.07,33.02,33.05,49611.0,33.06,33.07,33.02,33.05,49611.0
2016-07-01 10:45:00,33.05,33.05,33.0,33.02,23037.0,33.05,33.05,33.0,33.02,23037.0
2016-07-01 10:50:00,33.02,33.05,33.01,33.05,29946.0,33.02,33.05,33.01,33.05,29946.0
2016-07-01 10:55:00,33.05,33.05,33.01,33.04,37131.0,33.05,33.05,33.01,33.04,37131.0
2016-07-01 11:00:00,33.04,33.05,32.99,32.99,23604.0,33.04,33.05,32.99,32.99,23604.0
2016-07-01 11:05:00,32.98,32.98,32.94,32.94,32526.0,32.98,32.98,32.94,32.94,32526.0
2016-07-01 11:10:00,32.95,32.96,32.89,32.89,16260.0,32.95,32.96,32.89,32.89,16260.0
2016-07-01 11:15:00,32.88,32.89,32.84,32.85,148674.0,32.88,32.89,32.84,32.85,148674.0
2016-07-01 11:20:00,32.85,32.86,32.81,32.81,36774.0,32.85,32.86,32.81,32.81,36774.0
2016-07-01 11:25:00,32.81,32.89,32.8,32.89,41565.0,32.81,32.89,32.8,32.89,41565.0
2016-07-01 11:30:00,32.89,32.98,32.89,32.97,20706.0,32.89,32.98,32.89,32.97,20706.0
2016-07-01 11:35:00,32.97,32.97,32.9,32.91,38400.0,32.97,32.97,32.9,32.91,38400.0
2016-07-01 11:40:00,32.91,32.93,32.85,32.85,32415.0,32.91,32.93,32.85,32.85,32415.0
2016-07-01 11:45:00,32.84,32.84,32.81,32.84,34350.0,32.84,32.84,32.81,32.84,34350.0
2016-07-01 11:50:00,32.83,32.83,32.79,32.8,31593.0,32.83,32.83,32.79,32.8,31593.0
2016-07-01 11:55:00,32.8,32.81,32.76,32.76,53568.0,32.8,32.81,32.76,32.76,53568.0
2016-07-01 12:00:00,32.76,32.85,32.76,32.8,45657.0,32.76,32.85,32.76,32.8,45657.0
2016-07-01 12:05:00,32.82,32.84,32.8,32.83,17595.0,32.82,32.84,32.8,32.83,17595.0
2016-07-01 12:10:00,32.83,32.91,32.82,32.91,64275.0,32.83,32.91,32.82,32.91,64275.0
2016-07-01 12:15:00,32.92,32.96,32.92,32.96,18450.0,32.92,32.96,32.92,32.96,18450.0
2016-07-01 12:20:00,32.96,32.98,32.95,32.97,20808.0,32.96,32.98,32.95,32.97,20808.0
2016-07-01 12:25:00,32.96,32.97,32.94,32.95,21891.0,32.96,32.97,32.94,32.95,21891.0
2016-07-01 12:30:00,32.95,32.95,32.92,32.95,22065.0,32.95,32.95,32.92,32.95,22065.0
2016-07-01 12:35:00,32.96,32.96,32.93,32.93,11097.0,32.96,32.96,32.93,32.93,11097.0
2016-07-01 12:40:00,32.93,32.96,32.93,32.96,15450.0,32.93,32.96,32.93,32.96,15450.0
2016-07-01 12:45:00,32.95,32.95,32.86,32.88,21927.0,32.95,32.95,32.86,32.88,21927.0
2016-07-01 12:50:00,32.87,32.91,32.86,32.91,14811.0,32.87,32.91,32.86,32.91,14811.0
2016-07-01 12:55:00,32.91,32.91,32.88,32.89,14727.0,32.91,32.91,32.88,32.89,14727.0
2016-07-01 13:00:00,32.89,32.92,32.88,32.91,12054.0,32.89,32.92,32.88,32.91,12054.0
2016-07-01 13:05:00,32.92,32.93,32.88,32.91,23469.0,32.92,32.93,32.88,32.91,23469.0
2016-07-01 13:10:00,32.91,32.92,32.89,32.9,24870.0,32.91,32.92,32.89,32.9,24870.0
2016-07-01 13:15:00,32.89,32.9,32.86,32.86,12597.0,32.89,32.9,32.86,32.86,12597.0
2016-07-01 13:20:00,32.86,32.86,32.84,32.86,18168.0,32.86,32.86,32.84,32.86,18168.0
2016-07-01 13:25:00,32.85,32.89,32.85,32.87,50808.0,32.85,32.89,32.85,32.87,50808.0
2016-07-01 13:30:00,32.88,32.93,32.87,32.92,21693.0,32.88,32.93,32.87,32.92,21693.0
2016-07-01 13:35:00,32.91,32.94,32.91,32.94,18813.0,32.91,32.94,32.91,32.94,18813.0
2016-07-01 13:40:00,32.93,32.99,32.93,32.96,31281.0,32.93,32.99,32.93,32.96,31281.0
2016-07-01 13:45:00,32.97,32.98,32.94,32.97,36471.0,32.97,32.98,32.94,32.97,36471.0
2016-07-01 13:50:00,32.96,32.98,32.95,32.96,18087.0,32.96,32.98,32.95,32.96,18087.0
2016-07-01 13:55:00,32.95,32.98,32.89,32.89,56550.0,32.95,32.98,32.89,32.89,56550.0
2016-07-01 14:00:00,32.9,32.92,32.88,32.9,32463.0,32.9,32.92,32.88,32.9,32463.0
2016-07-01 14:05:00,32.89,32.94,32.89,32.9,29487.0,32.89,32.94,32.89,32.9,29487.0
2016-07-01 14:10:00,32.91,32.92,32.87,32.87,21930.0,32.91,32.92,32.87,32.87,21930.0
2016-07-01 14:15:00,32.87,32.89,32.85,32.87,15795.0,32.87,32.89,32.85,32.87,15795.0
2016-07-01 14:20:00,32.86,32.89,32.86,32.86,22575.0,32.86,32.89,32.86,32.86,22575.0
2016-07-01 14:25:00,32.86,32.88,32.84,32.86,32478.0,32.86,32.88,32.84,32.86,32478.0
2016-07-01 14:30:00,32.86,32.88,32.84,32.85,19938.0,32.86,32.88,32.84,32.85,19938.0
2016-07-01 14:35:00,32.85,32.85,32.82,32.84,22206.0,32.85,32.85,32.82,32.84,22206.0
2016-07-01 14:40:00,32.83,32.83,32.8,32.82,16806.0,32.83,32.83,32.8,32.82,16806.0
2016-07-01 14:45:00,32.81,32.84,32.81,32.82,7950.0,32.81,32.84,32.81,32.82,7950.0
2016-07-01 14:50:00,32.81,32.83,32.8,32.8,32526.0,32.81,32.83,32.8,32.8,32526.0
2016-07-01 14:55:00,32.8,32.83,32.79,32.83,20070.0,32.8,32.83,32.79,32.83,20070.0
2016-07-01 15:00:00,32.83,32.9,32.82,32.88,27387.0,32.83,32.9,32.82,32.88,27387.0
2016-07-01 15:05:00,32.89,32.94,32.89,32.93,17883.0,32.89,32.94,32.89,32.93,17883.0
2016-07-01 15:10:00,32.93,32.94,32.91,32.92,22896.0,32.93,32.94,32.91,32.92,22896.0
2016-07-01 15:15:00,32.92,32.94,32.9,32.91,19356.0,32.92,32.94,32.9,32.91,19356.0
2016-07-01 15:20:00,32.92,32.93,32.88,32.88,42261.0,32.92,32.93,32.88,32.88,42261.0
2016-07-01 15:25:00,32.88,32.9,32.85,32.86,48300.0,32.88,32.9,32.85,32.86,48300.0
2016-07-01 15:30:00,32.85,32.89,32.85,32.88,55872.0,32.85,32.89,32.85,32.88,55872.0
2016-07-01 15:35:00,32.87,32.89,32.81,32.84,55221.0,32.87,32.89,32.81,32.84,55221.0
2016-07-01 15:40:00,32.84,32.86,32.83,32.85,73026.0,32.84,32.86,32.83,32.85,73026.0
2016-07-01 15:45:00,32.85,32.85,32.83,32.85,66894.0,32.85,32.85,32.83,32.85,66894.0
2016-07-01 15:50:00,32.85,32.88,32.85,32.86,65874.0,32.85,32.88,32.85,32.86,65874.0
2016-07-01 15:55:00,32.87,32.91,32.85,32.85,231717.0,32.87,32.91,32.85,32.85,231717.0
2016-07-05 09:30:00,32.78,32.95,32.74,32.78,103803.0,32.78,32.95,32.74,32.78,103803.0
2016-07-05 09:35:00,32.74,32.83,32.67,32.75,49713.0,32.74,32.83,32.67,32.75,49713.0
2016-07-05 09:40:00,32.73,32.9,32.73,32.9,41913.0,32.73,32.9,32.73,32.9,41913.0
2016-07-05 09:45:00,32.83,32.97,32.83,32.92,54600.0,32.83,32.97,32.83,32.92,54600.0
2016-07-05 09:50:00,32.9,32.91,32.84,32.85,36996.0,32.9,32.91,32.84,32.85,36996.0
2016-07-05 09:55:00,32.87,32.92,32.83,32.89,41631.0,32.87,32.92,32.83,32.89,41631.0
2016-07-05 10:00:00,32.9,33.1,32.9,33.09,46248.0,32.9,33.1,32.9,33.09,46248.0
2016-07-05 10:05:00,33.09,33.22,33.08,33.21,43176.0,33.09,33.22,33.08,33.21,43176.0
2016-07-05 10:10:00,33.22,33.27,33.17,33.27,58434.0,33.22,33.27,33.17,33.27,58434.0
2016-07-05 10:15:00,33.27,33.37,33.27,33.32,54171.0,33.27,33.37,33.27,33.32,54171.0
2016-07-05 10:20:00,33.32,33.4,33.26,33.4,68793.0,33.32,33.4,33.26,33.4,68793.0
2016-07-05 10:25:00,33.38,33.38,33.3,33.33,24021.0,33.38,33.38,33.3,33.33,24021.0
2016-07-05 10:30:00,33.35,33.37,33.31,33.31,30597.0,33.35,33.37,33.31,33.31,30597.0
2016-07-05 10:35:00,33.31,33.33,33.25,33.31,57759.0,33.31,33.33,33.25,33.31,57759.0
2016-07-05 10:40:00,33.32,33.32,33.26,33.27,32868.0,33.32,33.32,33.26,33.27,32868.0
2016-07-05 10:45:00,33.26,33.29,33.24,33.27,37968.0,33.26,33.29,33.24,33.27,37968.0
2016-07-05 10:50:00,33.28,33.28,33.24,33.24,16851.0,33.28,33.28,33.24,33.24,16851.0
2016-07-05 10:55:00,33.25,33.31,33.25,33.25,34590.0,33.25,33.31,33.25,33.25,34590.0
2016-07-05 11:00:00,33.25,33.32,33.23,33.28,45084.0,33.25,33.32,33.23,33.28,45084.0
2016-07-05 11:05:00,33.29,33.3,33.26,33.3,60927.0,33.29,33.3,33.26,33.3,60927.0
2016-07-05 11:10:00,33.29,33.3,33.24,33.25,36267.0,33.29,33.3,33.24,33.25,36267.0
2016-07-05 11:15:00,33.26,33.37,33.26,33.36,22998.0,33.26,33.37,33.26,33.36,22998.0
2016-07-05 11:20:00,33.34,33.35,33.31,33.34,23400.0,33.34,33.35,33.31,33.34,23400.0
2016-07-05 11:25:00,33.36,33.36,33.26,33.26,18231.0,33.36,33.36,33.26,33.26,18231.0
2016-07-05 11:30:00,33.26,33.28,33.24,33.28,36849.0,33.26,33.28,33.24,33.28,36849.0
2016-07-05 11:35:00,33.27,33.28,33.22,33.25,15282.0,33.27,33.28,33.22,33.25,15282.0
2016-07-05 11:40:00,33.26,33.26,33.22,33.26,17754.0,33.26,33.26,33.22,33.26,17754.0
2016-07-05 11:45:00,33.26,33.28,33.23,33.23,22125.0,33.26,33.28,33.23,33.23,22125.0
2016-07-05 11:50:00,33.23,33.24,33.16,33.17,40566.0,33.23,33.24,33.16,33.17,40566.0
2016-07-05 11:55:00,33.15,33.25,33.15,33.25,24720.0,33.15,33.25,33.15,33.25,24720.0
2016-07-05 12:00:00,33.25,33.26,33.17,33.19,34347.0,33.25,33.26,33.17,33.19,34347.0
2016-07-05 12:05:00,33.17,33.22,33.16,33.2,23664.0,33.17,33.22,33.16,33.2,23664.0
2016-07-05 12:10:00,33.19,33.24,33.19,33.24,7800.0,33.19,33.24,33.19,33.24,7800.0
2016-07-05 12:15:00,33.22,33.24,33.17,33.18,19740.0,33.22,33.24,33.17,33.18,19740.0
2016-07-05 12:20:00,33.17,33.17,33.12,33.14,19485.0,33.17,33.17,33.12,33.14,19485.0
2016-07-05 12:25:00,33.14,33.23,33.14,33.22,21621.0,33.14,33.23,33.14,33.22,21621.0
2016-07-05 12:30:00,33.23,33.29,33.21,33.25,33165.0,33.23,33.29,33.21,33.25,33165.0
2016-07-05 12:35:00,33.24,33.24,33.19,33.19,9528.0,33.24,33.24,33.19,33.19,9528.0
2016-07-05 12:40:00,33.19,33.19,33.16,33.18,21000.0,33.19,33.19,33.16,33.18,21000.0
2016-07-05 12:45:00,33.19,33.2,33.15,33.18,35787.0,33.19,33.2,33.15,33.18,35787.0
2016-07-05 12:50:00,33.18,33.18,33.1,33.12,87984.0,33.18,33.18,33.1,33.12,87984.0
2016-07-05 12:55:00,33.12,33.19,33.11,33.19,20514.0,33.12,33.19,33.11,33.19,20514.0
2016-07-05 13:00:00,33.19,33.2,33.15,33.2,16254.0,33.19,33.2,33.15,33.2,16254.0
2016-07-05 13:05:00,33.2,33.2,33.15,33.19,35151.0,33.2,33.2,33.15,33.19,35151.0
2016-07-05 13:10:00,33.19,33.2,33.16,33.17,13194.0,33.19,33.2,33.16,33.17,13194.0
2016-07-05 13:15:00,33.17,33.18,33.15,33.16,30945.0,33.17,33.18,33.15,33.16,30945.0
2016-07-05 13:20:00,33.16,33.19,33.15,33.19,28002.0,33.16,33.19,33.15,33.19,28002.0
2016-07-05 13:25:00,33.18,33.18,33.14,33.15,28794.0,33.18,33.18,33.14,33.15,28794.0
2016-07-05 13:30:00,33.15,33.15,33.11,33.11,35004.0,33.15,33.15,33.11,33.11,35004.0
2016-07-05 13:35:00,33.11,33.13,33.07,33.1,25047.0,33.11,33.13,33.07,33.1,25047.0
2016-07-05 13:40:00,33.1,33.13,33.09,33.11,11370.0,33.1,33.13,33.09,33.11,11370.0
2016-07-05 13:45:00,33.11,33.14,33.1,33.14,12495.0,33.11,33.14,33.1,33.14,12495.0
2016-07-05 13:50:00,33.15,33.17,33.11,33.15,37677.0,33.15,33.17,33.11,33.15,37677.0
2016-07-05 13:55:00,33.15,33.17,33.14,33.14,24219.0,33.15,33.17,33.14,33.14,24219.0
2016-07-05 14:00:00,33.14,33.18,33.13,33.16,22530.0,33.14,33.18,33.13,33.16,22530.0
2016-07-05 14:05:00,33.17,33.17,33.14,33.17,19767.0,33.17,33.17,33.14,33.17,19767.0
2016-07-05 14:10:00,33.17,33.24,33.17,33.22,48756.0,33.17,33.24,33.17,33.22,48756.0
2016-07-05 14:15:00,33.23,33.27,33.23,33.23,14223.0,33.23,33.27,33.23,33.23,14223.0
2016-07-05 14:20:00,33.21,33.22,33.19,33.22,35493.0,33.21,33.22,33.19,33.22,35493.0
2016-07-05 14:25:00,33.22,33.25,33.2,33.23,65967.0,33.22,33.25,33.2,33.23,65967.0
2016-07-05 14:30:00,33.23,33.24,33.2,33.22,29040.0,33.23,33.24,33.2,33.22,29040.0
2016-07-05 14:35:00,33.22,33.22,33.16,33.16,16476.0,33.22,33.22,33.16,33.16,16476.0
2016-07-05 14:40:00,33.16,33.17,33.13,33.15,17820.0,33.16,33.17,33.13,33.15,17820.0
2016-07-05 14:45:00,33.16,33.2,33.16,33.18,13455.0,33.16,33.2,33.16,33.18,13455.0
2016-07-05 14:50:00,33.19,33.2,33.16,33.2,21147.0,33.19,33.2,33.16,33.2,21147.0
2016-07-05 14:55:00,33.19,33.25,33.18,33.25,21108.0,33.19,33.25,33.18,33.25,21108.0
2016-07-05 15:00:00,33.23,33.24,33.21,33.23,27342.0,33.23,33.24,33.21,33.23,27342.0
2016-07-05 15:05:00,33.23,33.24,33.19,33.22,27099.0,33.23,33.24,33.19,33.22,27099.0
2016-07-05 15:10:00,33.21,33.26,33.21,33.24,42096.0,33.21,33.26,33.21,33.24,42096.0
2016-07-05 15:15:00,33.24,33.31,33.24,33.3,43203.0,33.24,33.31,33.24,33.3,43203.0
2016-07-05 15:20:00,33.28,33.29,33.26,33.27,26295.0,33.28,33.29,33.26,33.27,26295.0
2016-07-05 15:25:00,33.27,33.29,33.27,33.28,50298.0,33.27,33.29,33.27,33.28,50298.0
2016-07-05 15:30:00,33.28,33.33,33.26,33.31,61263.0,33.28,33.33,33.26,33.31,61263.0
2016-07-05 15:35:00,33.31,33.31,33.29,33.3,45402.0,33.31,33.31,33.29,33.3,45402.0
2016-07-05 15:40:00,33.3,33.33,33.29,33.31,67176.0,33.3,33.33,33.29,33.31,67176.0
2016-07-05 15:45:00,33.3,33.31,33.28,33.29,67731.0,33.3,33.31,33.28,33.29,67731.0
2016-07-05 15:50:00,33.29,33.29,33.26,33.27,98772.0,33.29,33.29,33.26,33.27,98772.0
2016-07-05 15:55:00,33.27,33.28,33.21,33.21,141132.0,33.27,33.28,33.21,33.21,141132.0
2016-07-06 09:30:00,33.12,33.5,33.12,33.5,78315.0,33.12,33.5,33.12,33.5,78315.0
2016-07-06 09:35:00,33.53,33.64,33.48,33.64,70743.0,33.53,33.64,33.48,33.64,70743.0
2016-07-06 09:40:00,33.64,33.9,33.62,33.9,147264.0,33.64,33.9,33.62,33.9,147264.0
2016-07-06 09:45:00,33.9,33.94,33.82,33.92,88938.0,33.9,33.94,33.82,33.92,88938.0
2016-07-06 09:50:00,33.91,33.96,33.76,33.8,114144.0,33.91,33.96,33.76,33.8,114144.0
2016-07-06 09:55:00,33.8,33.86,33.77,33.85,55647.0,33.8,33.86,33.77,33.85,55647.0
2016-07-06 10:00:00,33.84,33.93,33.84,33.88,50055.0,33.84,33.93,33.84,33.88,50055.0
2016-07-06 10:05:00,33.89,33.92,33.82,33.89,57288.0,33.89,33.92,33.82,33.89,57288.0
2016-07-06 10:10:00,33.9,33.98,33.89,33.98,48714.0,33.9,33.98,33.89,33.98,48714.0
2016-07-06 10:15:00,33.96,33.97,33.89,33.89,57312.0,33.96,33.97,33.89,33.89,57312.0
2016-07-06 10:20:00,33.87,33.95,33.87,33.95,45540.0,33.87,33.95,33.87,33.95,45540.0
2016-07-06 10:25:00,33.94,33.95,33.87,33.87,59106.0,33.94,33.95,33.87,33.87,59106.0
2016-07-06 10:30:00,33.87,33.87,33.77,33.82,45087.0,33.87,33.87,33.77,33.82,45087.0
2016-07-06 10:35:00,33.81,33.85,33.8,33.83,45246.0,33.81,33.85,33.8,33.83,45246.0
2016-07-06 10:40:00,33.83,33.88,33.82,33.85,40419.0,33.83,33.88,33.82,33.85,40419.0
2016-07-06 10:45:00,33.84,33.9,33.82,33.88,26463.0,33.84,33.9,33.82,33.88,26463.0
2016-07-06 10:50:00,33.9,33.99,33.89,33.95,56778.0,33.9,33.99,33.89,33.95,56778.0
2016-07-06 10:55:00,33.96,34.0,33.9,33.97,40035.0,33.96,34.0,33.9,33.97,40035.0
2016-07-06 11:00:00,33.99,34.01,33.94,33.94,37410.0,33.99,34.01,33.94,33.94,37410.0
2016-07-06 11:05:00,33.96,34.04,33.95,34.02,34995.0,33.96,34.04,33.95,34.02,34995.0
2016-07-06 11:10:00,34.04,34.09,34.02,34.03,50511.0,34.04,34.09,34.02,34.03,50511.0
2016-07-06 11:15:00,34.03,34.11,34.03,34.07,24288.0,34.03,34.11,34.03,34.07,24288.0
2016-07-06 11:20:00,34.08,34.09,34.05,34.09,22032.0,34.08,34.09,34.05,34.09,22032.0
2016-07-06 11:25:00,34.09,34.17,34.08,34.15,90984.0,34.09,34.17,34.08,34.15,90984.0
2016-07-06 11:30:00,34.14,34.17,34.12,34.12,72228.0,34.14,34.17,34.12,34.12,72228.0
2016-07-06 11:35:00,34.13,34.18,34.12,34.14,34125.0,34.13,34.18,34.12,34.14,34125.0
2016-07-06 11:40:00,34.15,34.15,34.08,34.09,32304.0,34.15,34.15,34.08,34.09,32304.0
2016-07-06 11:45:00,34.09,34.18,34.09,34.18,30795.0,34.09,34.18,34.09,34.18,30795.0
2016-07-06 11:50:00,34.18,34.23,34.15,34.22,31197.0,34.18,34.23,34.15,34.22,31197.0
2016-07-06 11:55:00,34.22,34.22,34.14,34.17,16260.0,34.22,34.22,34.14,34.17,16260.0
2016-07-06 12:00:00,34.19,34.23,34.17,34.19,19134.0,34.19,34.23,34.17,34.19,19134.0
2016-07-06 12:05:00,34.17,34.19,34.16,34.18,17718.0,34.17,34.19,34.16,34.18,17718.0
2016-07-06 12:10:00,34.17,34.23,34.16,34.21,56586.0,34.17,34.23,34.16,34.21,56586.0
2016-07-06 12:15:00,34.22,34.26,34.21,34.22,38745.0,34.22,34.26,34.21,34.22,38745.0
2016-07-06 12:20:00,34.23,34.26,34.19,34.22,21006.0,34.23,34.26,34.19,34.22,21006.0
2016-07-06 12:25:00,34.23,34.24,34.2,34.21,18555.0,34.23,34.24,34.2,34.21,18555.0
2016-07-06 12:30:00,34.2,34.24,34.19,34.23,33297.0,34.2,34.24,34.19,34.23,33297.0
2016-07-06 12:35:00,34.24,34.25,34.19,34.22,15429.0,34.24,34.25,34.19,34.22,15429.0
2016-07-06 12:40:00,34.22,34.26,34.21,34.24,26184.0,34.22,34.26,34.21,34.24,26184.0
2016-07-06 12:45:00,34.23,34.24,34.2,34.21,35823.0,34.23,34.24,34.2,34.21,35823.0
2016-07-06 12:50:00,34.21,34.23,34.18,34.23,18306.0,34.21,34.23,34.18,34.23,18306.0
2016-07-06 12:55:00,34.23,34.24,34.2,34.23,27885.0,34.23,34.24,34.2,34.23,27885.0
2016-07-06 13:00:00,34.24,34.25,34.2,34.2,22308.0,34.24,34.25,34.2,34.2,22308.0
2016-07-06 13:05:00,34.22,34.22,34.17,34.18,27705.0,34.22,34.22,34.17,34.18,27705.0
2016-07-06 13:10:00,34.18,34.2,34.17,34.19,23622.0,34.18,34.2,34.17,34.19,23622.0
2016-07-06 13:15:00,34.18,34.19,34.15,34.18,22713.0,34.18,34.19,34.15,34.18,22713.0
2016-07-06 13:20:00,34.17,34.19,34.09,34.1,24558.0,34.17,34.19,34.09,34.1,24558.0
2016-07-06 13:25:00,34.11,34.15,34.08,34.15,31479.0,34.11,34.15,34.08,34.15,31479.0
2016-07-06 13:30:00,34.15,34.18,34.14,34.18,25317.0,34.15,34.18,34.14,34.18,25317.0
2016-07-06 13:35:00,34.17,34.19,34.15,34.19,37203.0,34.17,34.19,34.15,34.19,37203.0
2016-07-06 13:40:00,34.18,34.2,34.17,34.18,56697.0,34.18,34.2,34.17,34.18,56697.0
2016-07-06 13:45:00,34.19,34.24,34.17,34.23,40128.0,34.19,34.24,34.17,34.23,40128.0
2016-07-06 13:50:00,34.24,34.27,34.23,34.27,59577.0,34.24,34.27,34.23,34.27,59577.0
2016-07-06 13:55:00,34.27,34.29,34.24,34.24,73845.0,34.27,34.29,34.24,34.24,73845.0
2016-07-06 14:00:00,34.24,34.27,34.2,34.25,40710.0,34.24,34.27,34.2,34.25,40710.0
2016-07-06 14:05:00,34.25,34.26,34.21,34.22,25308.0,34.25,34.26,34.21,34.22,25308.0
2016-07-06 14:10:00,34.23,34.27,34.23,34.25,58440.0,34.23,34.27,34.23,34.25,58440.0
2016-07-06 14:15:00,34.25,34.28,34.21,34.26,70893.0,34.25,34.28,34.21,34.26,70893.0
2016-07-06 14:20:00,34.28,34.3,34.25,34.27,65871.0,34.28,34.3,34.25,34.27,65871.0
2016-07-06 14:25:00,34.27,34.28,34.24,34.26,40968.0,34.27,34.28,34.24,34.26,40968.0
2016-07-06 14:30:00,34.25,34.3,34.25,34.28,63030.0,34.25,34.3,34.25,34.28,63030.0
2016-07-06 14:35:00,34.29,34.35,34.29,34.35,106242.0,34.29,34.35,34.29,34.35,106242.0
2016-07-06 14:40:00,34.35,34.4,34.33,34.33,53835.0,34.35,34.4,34.33,34.33,53835.0
2016-07-06 14:45:00,34.34,34.37,34.31,34.32,68889.0,34.34,34.37,34.31,34.32,68889.0
2016-07-06 14:50:00,34.32,34.43,34.31,34.41,73524.0,34.32,34.43,34.31,34.41,73524.0
2016-07-06 14:55:00,34.42,34.43,34.38,34.39,43701.0,34.42,34.43,34.38,34.39,43701.0
2016-07-06 15:00:00,34.39,34.41,34.38,34.41,47382.0,34.39,34.41,34.38,34.41,47382.0
2016-07-06 15:05:00,34.41,34.41,34.38,34.41,50715.0,34.41,34.41,34.38,34.41,50715.0
2016-07-06 15:10:00,34.41,34.42,34.38,34.39,72804.0,34.41,34.42,34.38,34.39,72804.0
2016-07-06 15:15:00,34.39,34.41,34.39,34.4,54783.0,34.39,34.41,34.39,34.4,54783.0
2016-07-06 15:20:00,34.4,34.4,34.38,34.38,54990.0,34.4,34.4,34.38,34.38,54990.0
2016-07-06 15:25:00,34.39,34.44,34.39,34.42,105063.0,34.39,34.44,34.39,34.42,105063.0
2016-07-06 15:30:00,34.42,34.43,34.4,34.42,69759.0,34.42,34.43,34.4,34.42,69759.0
2016-07-06 15:35:00,34.42,34.44,34.41,34.43,79263.0,34.42,34.44,34.41,34.43,79263.0
2016-07-06 15:40:00,34.43,34.44,34.41,34.43,111684.0,34.43,34.44,34.41,34.43,111684.0
2016-07-06 15:45:00,34.43,34.47,34.43,34.46,128742.0,34.43,34.47,34.43,34.46,128742.0
2016-07-06 15:50:00,34.46,34.5,34.46,34.5,287376.0,34.46,34.5,34.46,34.5,287376.0
2016-07-06 15:55:00,34.5,34.54,34.45,34.49,443811.0,34.5,34.54,34.45,34.49,443811.0
2016-07-07 09:30:00,34.5,34.92,34.5,34.88,150276.0,34.5,34.92,34.5,34.88,150276.0
2016-07-07 09:35:00,34.88,34.92,34.81,34.9,82107.0,34.88,34.92,34.81,34.9,82107.0
2016-07-07 09:40:00,34.88,34.9,34.8,34.81,110463.0,34.88,34.9,34.8,34.81,110463.0
2016-07-07 09:45:00,34.8,34.88,34.78,34.84,77880.0,34.8,34.88,34.78,34.84,77880.0
2016-07-07 09:50:00,34.83,34.87,34.79,34.81,54027.0,34.83,34.87,34.79,34.81,54027.0
2016-07-07 09:55:00,34.82,34.86,34.76,34.86,53991.0,34.82,34.86,34.76,34.86,53991.0
2016-07-07 10:00:00,34.86,34.9,34.77,34.81,72057.0,34.86,34.9,34.77,34.81,72057.0
2016-07-07 10:05:00,34.81,34.83,34.75,34.77,93948.0,34.81,34.83,34.75,34.77,93948.0
2016-07-07 10:10:00,34.78,34.82,34.75,34.82,28812.0,34.78,34.82,34.75,34.82,28812.0
2016-07-07 10:15:00,34.83,34.97,34.82,34.91,91470.0,34.83,34.97,34.82,34.91,91470.0
2016-07-07 10:20:00,34.89,34.99,34.89,34.99,25746.0,34.89,34.99,34.89,34.99,25746.0
2016-07-07 10:25:00,34.99,35.08,34.97,35.06,89919.0,34.99,35.08,34.97,35.06,89919.0
2016-07-07 10:30:00,35.08,35.08,35.02,35.05,63555.0,35.08,35.08,35.02,35.05,63555.0
2016-07-07 10:35:00,35.05,35.06,34.99,34.99,67326.0,35.05,35.06,34.99,34.99,67326.0
2016-07-07 10:40:00,35.0,35.01,34.96,34.99,49014.0,35.0,35.01,34.96,34.99,49014.0
2016-07-07 10:45:00,34.99,35.01,34.98,35.0,64683.0,34.99,35.01,34.98,35.0,64683.0
2016-07-07 10:50:00,35.0,35.08,34.99,35.07,93516.0,35.0,35.08,34.99,35.07,93516.0
2016-07-07 10:55:00,35.08,35.09,35.04,35.08,60621.0,35.08,35.09,35.04,35.08,60621.0
2016-07-07 11:00:00,35.07,35.09,35.02,35.03,47775.0,35.07,35.09,35.02,35.03,47775.0
2016-07-07 11:05:00,35.02,35.05,34.99,35.04,84792.0,35.02,35.05,34.99,35.04,84792.0
2016-07-07 11:10:00,35.04,35.08,34.96,34.97,76872.0,35.04,35.08,34.96,34.97,76872.0
2016-07-07 11:15:00,34.98,34.99,34.92,34.95,56781.0,34.98,34.99,34.92,34.95,56781.0
2016-07-07 11:20:00,34.94,35.0,34.94,34.96,75237.0,34.94,35.0,34.94,34.96,75237.0
2016-07-07 11:25:00,34.96,35.01,34.94,35.0,69048.0,34.96,35.01,34.94,35.0,69048.0
2016-07-07 11:30:00,34.99,35.01,34.96,35.01,37776.0,34.99,35.01,34.96,35.01,37776.0
2016-07-07 11:35:00,35.0,35.03,34.98,34.99,28818.0,35.0,35.03,34.98,34.99,28818.0
2016-07-07 11:40:00,34.98,35.04,34.97,35.0,38982.0,34.98,35.04,34.97,35.0,38982.0
2016-07-07 11:45:00,35.0,35.01,34.95,34.99,27597.0,35.0,35.01,34.95,34.99,27597.0
2016-07-07 11:50:00,35.0,35.0,34.95,34.95,29964.0,35.0,35.0,34.95,34.95,29964.0
2016-07-07 11:55:00,34.95,34.95,34.91,34.91,35331.0,34.95,34.95,34.91,34.91,35331.0
2016-07-07 12:00:00,34.92,34.95,34.82,34.84,78612.0,34.92,34.95,34.82,34.84,78612.0
2016-07-07 12:05:00,34.85,34.87,34.84,34.86,50457.0,34.85,34.87,34.84,34.86,50457.0
2016-07-07 12:10:00,34.85,34.87,34.83,34.86,54396.0,34.85,34.87,34.83,34.86,54396.0
2016-07-07 12:15:00,34.87,34.89,34.84,34.89,50985.0,34.87,34.89,34.84,34.89,50985.0
2016-07-07 12:20:00,34.9,34.93,34.89,34.91,33537.0,34.9,34.93,34.89,34.91,33537.0
2016-07-07 12:25:00,34.92,34.92,34.87,34.87,64794.0,34.92,34.92,34.87,34.87,64794.0
2016-07-07 12:30:00,34.87,34.87,34.83,34.83,50481.0,34.87,34.87,34.83,34.83,50481.0
2016-07-07 12:35:00,34.84,34.87,34.78,34.79,35292.0,34.84,34.87,34.78,34.79,35292.0
2016-07-07 12:40:00,34.8,34.81,34.71,34.72,69921.0,34.8,34.81,34.71,34.72,69921.0
2016-07-07 12:45:00,34.73,34.74,34.71,34.73,25986.0,34.73,34.74,34.71,34.73,25986.0
2016-07-07 12:50:00,34.73,34.74,34.68,34.69,83958.0,34.73,34.74,34.68,34.69,83958.0
2016-07-07 12:55:00,34.68,34.7,34.62,34.62,81891.0,34.68,34.7,34.62,34.62,81891.0
2016-07-07 13:00:00,34.62,34.64,34.58,34.58,53001.0,34.62,34.64,34.58,34.58,53001.0
2016-07-07 13:05:00,34.57,34.63,34.56,34.57,54906.0,34.57,34.63,34.56,34.57,54906.0
2016-07-07 13:10:00,34.56,34.59,34.52,34.53,98268.0,34.56,34.59,34.52,34.53,98268.0
2016-07-07 13:15:00,34.54,34.54,34.51,34.53,55515.0,34.54,34.54,34.51,34.53,55515.0
2016-07-07 13:20:00,34.52,34.54,34.52,34.53,104646.0,34.52,34.54,34.52,34.53,104646.0
2016-07-07 13:25:00,34.53,34.55,34.51,34.51,64161.0,34.53,34.55,34.51,34.51,64161.0
2016-07-07 13:30:00,34.51,34.62,34.51,34.6,63507.0,34.51,34.62,34.51,34.6,63507.0
2016-07-07 13:35:00,34.62,34.67,34.6,34.67,58185.0,34.62,34.67,34.6,34.67,58185.0
2016-07-07 13:40:00,34.66,34.67,34.62,34.63,90387.0,34.66,34.67,34.62,34.63,90387.0
2016-07-07 13:45:00,34.63,34.63,34.59,34.6,83109.0,34.63,34.63,34.59,34.6,83109.0
2016-07-07 13:50:00,34.6,34.61,34.54,34.56,44013.0,34.6,34.61,34.54,34.56,44013.0
2016-07-07 13:55:00,34.56,34.63,34.56,34.58,69222.0,34.56,34.63,34.56,34.58,69222.0
2016-07-07 14:00:00,34.58,34.58,34.53,34.54,80712.0,34.58,34.58,34.53,34.54,80712.0
2016-07-07 14:05:00,34.54,34.55,34.49,34.49,31830.0,34.54,34.55,34.49,34.49,31830.0
2016-07-07 14:10:00,34.48,34.48,34.37,34.38,62850.0,34.48,34.48,34.37,34.38,62850.0
2016-07-07 14:15:00,34.37,34.51,34.37,34.49,64740.0,34.37,34.51,34.37,34.49,64740.0
2016-07-07 14:20:00,34.47,34.52,34.47,34.47,32400.0,34.47,34.52,34.47,34.47,32400.0
2016-07-07 14:25:00,34.46,34.51,34.46,34.49,51219.0,34.46,34.51,34.46,34.49,51219.0
2016-07-07 14:30:00,34.5,34.5,34.44,34.44,44124.0,34.5,34.5,34.44,34.44,44124.0
2016-07-07 14:35:00,34.44,34.47,34.43,34.45,57459.0,34.44,34.47,34.43,34.45,57459.0
2016-07-07 14:40:00,34.44,34.44,34.41,34.42,31200.0,34.44,34.44,34.41,34.42,31200.0
2016-07-07 14:45:00,34.43,34.46,34.43,34.44,57465.0,34.43,34.46,34.43,34.44,57465.0
2016-07-07 14:50:00,34.45,34.49,34.44,34.49,50079.0,34.45,34.49,34.44,34.49,50079.0
2016-07-07 14:55:00,34.49,34.51,34.46,34.49,52875.0,34.49,34.51,34.46,34.49,52875.0
2016-07-07 15:00:00,34.48,34.54,34.47,34.54,41058.0,34.48,34.54,34.47,34.54,41058.0
2016-07-07 15:05:00,34.54,34.55,34.51,34.55,39318.0,34.54,34.55,34.51,34.55,39318.0
2016-07-07 15:10:00,34.55,34.56,34.52,34.52,40152.0,34.55,34.56,34.52,34.52,40152.0
2016-07-07 15:15:00,34.53,34.55,34.49,34.53,84390.0,34.53,34.55,34.49,34.53,84390.0
2016-07-07 15:20:00,34.53,34.54,34.52,34.53,55560.0,34.53,34.54,34.52,34.53,55560.0
2016-07-07 15:25:00,34.52,34.54,34.51,34.53,86397.0,34.52,34.54,34.51,34.53,86397.0
2016-07-07 15:30:00,34.53,34.57,34.53,34.56,78723.0,34.53,34.57,34.53,34.56,78723.0
2016-07-07 15:35:00,34.56,34.57,34.5,34.5,151356.0,34.56,34.57,34.5,34.5,151356.0
2016-07-07 15:40:00,34.5,34.52,34.48,34.51,185121.0,34.5,34.52,34.48,34.51,185121.0
2016-07-07 15:45:00,34.51,34.55,34.51,34.54,82851.0,34.51,34.55,34.51,34.54,82851.0
2016-07-07 15:50:00,34.55,34.56,34.51,34.55,119409.0,34.55,34.56,34.51,34.55,119409.0
2016-07-07 15:55:00,34.55,34.58,34.55,34.58,190338.0,34.55,34.58,34.55,34.58,190338.0
2016-07-08 09:30:00,34.81,34.88,34.6,34.78,61659.0,34.81,34.88,34.6,34.78,61659.0
2016-07-08 09:35:00,34.61,34.81,34.61,34.74,53844.0,34.61,34.81,34.61,34.74,53844.0
2016-07-08 09:40:00,34.76,34.76,34.65,34.7,21450.0,34.76,34.76,34.65,34.7,21450.0
2016-07-08 09:45:00,34.7,34.73,34.58,34.59,42684.0,34.7,34.73,34.58,34.59,42684.0
2016-07-08 09:50:00,34.58,34.64,34.57,34.59,42852.0,34.58,34.64,34.57,34.59,42852.0
2016-07-08 09:55:00,34.57,34.63,34.57,34.59,26301.0,34.57,34.63,34.57,34.59,26301.0
2016-07-08 10:00:00,34.59,34.59,34.51,34.55,40344.0,34.59,34.59,34.51,34.55,40344.0
2016-07-08 10:05:00,34.53,34.56,34.5,34.53,20271.0,34.53,34.56,34.5,34.53,20271.0
2016-07-08 10:10:00,34.51,34.58,34.5,34.58,90879.0,34.51,34.58,34.5,34.58,90879.0
2016-07-08 10:15:00,34.58,34.58,34.51,34.54,23748.0,34.58,34.58,34.51,34.54,23748.0
2016-07-08 10:20:00,34.56,34.67,34.54,34.66,58740.0,34.56,34.67,34.54,34.66,58740.0
2016-07-08 10:25:00,34.66,34.74,34.65,34.72,23949.0,34.66,34.74,34.65,34.72,23949.0
2016-07-08 10:30:00,34.73,34.8,34.72,34.77,41310.0,34.73,34.8,34.72,34.77,41310.0
2016-07-08 10:35:00,34.75,34.9,34.75,34.9,40920.0,34.75,34.9,34.75,34.9,40920.0
2016-07-08 10:40:00,34.88,34.96,34.87,34.93,34677.0,34.88,34.96,34.87,34.93,34677.0
2016-07-08 10:45:00,34.92,34.96,34.9,34.92,34983.0,34.92,34.96,34.9,34.92,34983.0
2016-07-08 10:50:00,34.92,34.95,34.91,34.94,21228.0,34.92,34.95,34.91,34.94,21228.0
2016-07-08 10:55:00,34.92,34.94,34.91,34.94,19989.0,34.92,34.94,34.91,34.94,19989.0
2016-07-08 11:00:00,34.92,34.96,34.9,34.93,27300.0,34.92,34.96,34.9,34.93,27300.0
2016-07-08 11:05:00,34.93,34.95,34.9,34.9,26283.0,34.93,34.95,34.9,34.9,26283.0
2016-07-08 11:10:00,34.89,34.9,34.87,34.9,10947.0,34.89,34.9,34.87,34.9,10947.0
2016-07-08 11:15:00,34.9,34.9,34.83,34.84,22200.0,34.9,34.9,34.83,34.84,22200.0
2016-07-08 11:20:00,34.87,34.89,34.86,34.88,32973.0,34.87,34.89,34.86,34.88,32973.0
2016-07-08 11:25:00,34.88,34.91,34.86,34.86,16017.0,34.88,34.91,34.86,34.86,16017.0
2016-07-08 11:30:00,34.85,34.86,34.81,34.83,28485.0,34.85,34.86,34.81,34.83,28485.0
2016-07-08 11:35:00,34.83,34.85,34.82,34.82,16179.0,34.83,34.85,34.82,34.82,16179.0
2016-07-08 11:40:00,34.84,34.84,34.81,34.84,16716.0,34.84,34.84,34.81,34.84,16716.0
2016-07-08 11:45:00,34.84,34.91,34.82,34.9,34830.0,34.84,34.91,34.82,34.9,34830.0
2016-07-08 11:50:00,34.91,34.97,34.88,34.97,40200.0,34.91,34.97,34.88,34.97,40200.0
2016-07-08 11:55:00,34.97,35.0,34.94,34.94,29196.0,34.97,35.0,34.94,34.94,29196.0
2016-07-08 12:00:00,34.95,34.97,34.92,34.94,16158.0,34.95,34.97,34.92,34.94,16158.0
2016-07-08 12:05:00,34.94,34.97,34.94,34.97,21003.0,34.94,34.97,34.94,34.97,21003.0
2016-07-08 12:10:00,34.96,34.97,34.95,34.96,13665.0,34.96,34.97,34.95,34.96,13665.0
2016-07-08 12:15:00,34.96,34.98,34.94,34.97,34266.0,34.96,34.98,34.94,34.97,34266.0
2016-07-08 12:20:00,34.97,34.98,34.94,34.96,36384.0,34.97,34.98,34.94,34.96,36384.0
2016-07-08 12:25:00,34.96,34.97,34.94,34.96,40896.0,34.96,34.97,34.94,34.96,40896.0
2016-07-08 12:30:00,34.97,34.98,34.95,34.96,12543.0,34.97,34.98,34.95,34.96,12543.0
2016-07-08 12:35:00,34.98,35.03,34.97,34.99,47010.0,34.98,35.03,34.97,34.99,47010.0
2016-07-08 12:40:00,35.0,35.05,34.99,35.05,98007.0,35.0,35.05,34.99,35.05,98007.0
2016-07-08 12:45:00,35.04,35.07,35.04,35.04,36456.0,35.04,35.07,35.04,35.04,36456.0
2016-07-08 12:50:00,35.04,35.06,35.02,35.05,33765.0,35.04,35.06,35.02,35.05,33765.0
2016-07-08 12:55:00,35.04,35.04,35.02,35.02,21576.0,35.04,35.04,35.02,35.02,21576.0
2016-07-08 13:00:00,35.03,35.06,35.02,35.05,26058.0,35.03,35.06,35.02,35.05,26058.0
2016-07-08 13:05:00,35.05,35.1,35.05,35.08,37482.0,35.05,35.1,35.05,35.08,37482.0
2016-07-08 13:10:00,35.07,35.09,35.06,35.08,12846.0,35.07,35.09,35.06,35.08,12846.0
2016-07-08 13:15:00,35.09,35.1,35.08,35.09,20790.0,35.09,35.1,35.08,35.09,20790.0
2016-07-08 13:20:00,35.08,35.12,35.08,35.12,15141.0,35.08,35.12,35.08,35.12,15141.0
2016-07-08 13:25:00,35.11,35.14,35.1,35.13,19752.0,35.11,35.14,35.1,35.13,19752.0
2016-07-08 13:30:00,35.12,35.14,35.09,35.09,22524.0,35.12,35.14,35.09,35.09,22524.0
2016-07-08 13:35:00,35.1,35.1,35.07,35.07,9600.0,35.1,35.1,35.07,35.07,9600.0
2016-07-08 13:40:00,35.08,35.1,35.06,35.07,34920.0,35.08,35.1,35.06,35.07,34920.0
2016-07-08 13:45:00,35.05,35.08,35.04,35.08,32835.0,35.05,35.08,35.04,35.08,32835.0
2016-07-08 13:50:00,35.08,35.08,35.03,35.03,17910.0,35.08,35.08,35.03,35.03,17910.0
2016-07-08 13:55:00,35.03,35.04,35.01,35.04,15480.0,35.03,35.04,35.01,35.04,15480.0
2016-07-08 14:00:00,35.04,35.04,35.0,35.01,19281.0,35.04,35.04,35.0,35.01,19281.0
2016-07-08 14:05:00,35.03,35.04,35.0,35.0,21600.0,35.03,35.04,35.0,35.0,21600.0
2016-07-08 14:10:00,35.01,35.02,35.0,35.01,22383.0,35.01,35.02,35.0,35.01,22383.0
2016-07-08 14:15:00,35.0,35.02,34.98,35.0,29748.0,35.0,35.02,34.98,35.0,29748.0
2016-07-08 14:20:00,34.99,35.04,34.99,35.02,20100.0,34.99,35.04,34.99,35.02,20100.0
2016-07-08 14:25:00,35.02,35.05,35.01,35.03,16350.0,35.02,35.05,35.01,35.03,16350.0
2016-07-08 14:30:00,35.05,35.06,35.01,35.02,20625.0,35.05,35.06,35.01,35.02,20625.0
2016-07-08 14:35:00,35.05,35.06,35.02,35.03,34773.0,35.05,35.06,35.02,35.03,34773.0
2016-07-08 14:40:00,35.04,35.05,35.01,35.01,12900.0,35.04,35.05,35.01,35.01,12900.0
2016-07-08 14:45:00,35.03,35.03,34.99,35.02,15735.0,35.03,35.03,34.99,35.02,15735.0
2016-07-08 14:50:00,35.03,35.04,34.99,35.04,18402.0,35.03,35.04,34.99,35.04,18402.0
2016-07-08 14:55:00,35.01,35.02,34.99,35.01,9714.0,35.01,35.02,34.99,35.01,9714.0
2016-07-08 15:00:00,35.02,35.03,35.0,35.02,43059.0,35.02,35.03,35.0,35.02,43059.0
2016-07-08 15:05:00,35.02,35.03,35.01,35.02,18408.0,35.02,35.03,35.01,35.02,18408.0
2016-07-08 15:10:00,35.03,35.03,35.02,35.02,18585.0,35.03,35.03,35.02,35.02,18585.0
2016-07-08 15:15:00,35.02,35.03,34.99,35.0,24612.0,35.02,35.03,34.99,35.0,24612.0
2016-07-08 15:20:00,34.99,35.0,34.97,34.98,28800.0,34.99,35.0,34.97,34.98,28800.0
2016-07-08 15:25:00,34.97,34.98,34.93,34.93,38619.0,34.97,34.98,34.93,34.93,38619.0
2016-07-08 15:30:00,34.93,34.93,34.9,34.91,47127.0,34.93,34.93,34.9,34.91,47127.0
2016-07-08 15:35:00,34.91,34.92,34.89,34.92,37713.0,34.91,34.92,34.89,34.92,37713.0
2016-07-08 15:40:00,34.91,34.92,34.87,34.88,71967.0,34.91,34.92,34.87,34.88,71967.0
2016-07-08 15:45:00,34.88,34.89,34.86,34.89,83028.0,34.88,34.89,34.86,34.89,83028.0
2016-07-08 15:50:00,34.89,34.92,34.89,34.91,108318.0,34.89,34.92,34.89,34.91,108318.0
2016-07-08 15:55:00,34.91,34.93,34.9,34.91,276087.0,34.91,34.93,34.9,34.91,276087.0
2016-07-11 09:30:00,34.94,35.16,34.92,35.15,110820.0,34.94,35.16,34.92,35.15,110820.0
2016-07-11 09:35:00,35.11,35.16,35.08,35.15,38031.0,35.11,35.16,35.08,35.15,38031.0
2016-07-11 09:40:00,35.14,35.16,35.12,35.15,28500.0,35.14,35.16,35.12,35.15,28500.0
2016-07-11 09:45:00,35.15,35.17,35.07,35.11,52482.0,35.15,35.17,35.07,35.11,52482.0
2016-07-11 09:50:00,35.09,35.13,35.07,35.13,72213.0,35.09,35.13,35.07,35.13,72213.0
2016-07-11 09:55:00,35.13,35.23,35.13,35.22,42735.0,35.13,35.23,35.13,35.22,42735.0
2016-07-11 10:00:00,35.25,35.27,35.19,35.27,13092.0,35.25,35.27,35.19,35.27,13092.0
2016-07-11 10:05:00,35.26,35.27,35.21,35.24,52236.0,35.26,35.27,35.21,35.24,52236.0
2016-07-11 10:10:00,35.24,35.25,35.14,35.14,30828.0,35.24,35.25,35.14,35.14,30828.0
2016-07-11 10:15:00,35.14,35.17,35.12,35.12,16995.0,35.14,35.17,35.12,35.12,16995.0
2016-07-11 10:20:00,35.13,35.15,35.08,35.08,15186.0,35.13,35.15,35.08,35.08,15186.0
2016-07-11 10:25:00,35.05,35.15,35.03,35.13,18795.0,35.05,35.15,35.03,35.13,18795.0
2016-07-11 10:30:00,35.14,35.15,35.08,35.09,29400.0,35.14,35.15,35.08,35.09,29400.0
2016-07-11 10:35:00,35.1,35.1,35.07,35.08,49515.0,35.1,35.1,35.07,35.08,49515.0
2016-07-11 10:40:00,35.09,35.11,35.06,35.11,132078.0,35.09,35.11,35.06,35.11,132078.0
2016-07-11 10:45:00,35.1,35.17,35.1,35.17,26070.0,35.1,35.17,35.1,35.17,26070.0
2016-07-11 10:50:00,35.17,35.2,35.15,35.15,47670.0,35.17,35.2,35.15,35.15,47670.0
2016-07-11 10:55:00,35.15,35.17,35.12,35.13,21648.0,35.15,35.17,35.12,35.13,21648.0
2016-07-11 11:00:00,35.13,35.17,35.12,35.16,29709.0,35.13,35.17,35.12,35.16,29709.0
2016-07-11 11:05:00,35.15,35.17,35.14,35.16,16482.0,35.15,35.17,35.14,35.16,16482.0
2016-07-11 11:10:00,35.14,35.18,35.13,35.18,32085.0,35.14,35.18,35.13,35.18,32085.0
2016-07-11 11:15:00,35.18,35.19,35.12,35.14,42207.0,35.18,35.19,35.12,35.14,42207.0
2016-07-11 11:20:00,35.14,35.15,35.07,35.07,21624.0,35.14,35.15,35.07,35.07,21624.0
2016-07-11 11:25:00,35.08,35.1,35.07,35.07,13596.0,35.08,35.1,35.07,35.07,13596.0
2016-07-11 11:30:00,35.08,35.09,35.07,35.07,7053.0,35.08,35.09,35.07,35.07,7053.0
2016-07-11 11:35:00,35.08,35.09,35.05,35.05,8127.0,35.08,35.09,35.05,35.05,8127.0
2016-07-11 11:40:00,35.06,35.09,35.06,35.08,15216.0,35.06,35.09,35.06,35.08,15216.0
2016-07-11 11:45:00,35.08,35.08,35.05,35.06,16518.0,35.08,35.08,35.05,35.06,16518.0
2016-07-11 11:50:00,35.06,35.07,35.02,35.02,22200.0,35.06,35.07,35.02,35.02,22200.0
2016-07-11 11:55:00,35.03,35.05,35.02,35.02,13503.0,35.03,35.05,35.02,35.02,13503.0
2016-07-11 12:00:00,35.0,35.01,34.99,34.99,29202.0,35.0,35.01,34.99,34.99,29202.0
2016-07-11 12:05:00,34.98,34.99,34.95,34.96,16068.0,34.98,34.99,34.95,34.96,16068.0
2016-07-11 12:10:00,34.95,34.97,34.93,34.97,19176.0,34.95,34.97,34.93,34.97,19176.0
2016-07-11 12:15:00,34.96,34.97,34.92,34.96,34050.0,34.96,34.97,34.92,34.96,34050.0
2016-07-11 12:20:00,34.96,34.96,34.93,34.94,12768.0,34.96,34.96,34.93,34.94,12768.0
2016-07-11 12:25:00,34.93,34.95,34.93,34.95,15900.0,34.93,34.95,34.93,34.95,15900.0
2016-07-11 12:30:00,34.95,34.97,34.94,34.96,20865.0,34.95,34.97,34.94,34.96,20865.0
2016-07-11 12:35:00,34.96,35.0,34.95,35.0,11130.0,34.96,35.0,34.95,35.0,11130.0
2016-07-11 12:40:00,34.99,35.0,34.97,34.98,12633.0,34.99,35.0,34.97,34.98,12633.0
2016-07-11 12:45:00,34.99,35.0,34.97,34.97,21825.0,34.99,35.0,34.97,34.97,21825.0
2016-07-11 12:50:00,34.96,34.99,34.96,34.98,11892.0,34.96,34.99,34.96,34.98,11892.0
2016-07-11 12:55:00,34.98,35.01,34.97,35.0,20844.0,34.98,35.01,34.97,35.0,20844.0
2016-07-11 13:00:00,35.01,35.04,35.0,35.03,31425.0,35.01,35.04,35.0,35.03,31425.0
2016-07-11 13:05:00,35.03,35.05,35.03,35.04,50505.0,35.03,35.05,35.03,35.04,50505.0
2016-07-11 13:10:00,35.04,35.04,34.99,35.01,16830.0,35.04,35.04,34.99,35.01,16830.0
2016-07-11 13:15:00,35.02,35.03,34.99,34.99,16155.0,35.02,35.03,34.99,34.99,16155.0
2016-07-11 13:20:00,35.0,35.05,35.0,35.02,33081.0,35.0,35.05,35.0,35.02,33081.0
2016-07-11 13:25:00,35.01,35.02,34.99,35.01,12840.0,35.01,35.02,34.99,35.01,12840.0
2016-07-11 13:30:00,35.0,35.01,34.98,34.99,13512.0,35.0,35.01,34.98,34.99,13512.0
2016-07-11 13:35:00,34.99,35.0,34.97,35.0,23175.0,34.99,35.0,34.97,35.0,23175.0
2016-07-11 13:40:00,34.99,34.99,34.97,34.98,8652.0,34.99,34.99,34.97,34.98,8652.0
2016-07-11 13:45:00,34.98,35.02,34.97,35.02,27192.0,34.98,35.02,34.97,35.02,27192.0
2016-07-11 13:50:00,35.02,35.02,35.0,35.0,12834.0,35.02,35.02,35.0,35.0,12834.0
2016-07-11 13:55:00,35.0,35.0,34.98,34.98,18396.0,35.0,35.0,34.98,34.98,18396.0
2016-07-11 14:00:00,34.98,34.98,34.95,34.96,31533.0,34.98,34.98,34.95,34.96,31533.0
2016-07-11 14:05:00,34.96,34.98,34.95,34.98,12906.0,34.96,34.98,34.95,34.98,12906.0
2016-07-11 14:10:00,34.98,35.0,34.97,34.98,21246.0,34.98,35.0,34.97,34.98,21246.0
2016-07-11 14:15:00,34.99,34.99,34.94,34.95,48771.0,34.99,34.99,34.94,34.95,48771.0
2016-07-11 14:20:00,34.94,34.95,34.93,34.93,20385.0,34.94,34.95,34.93,34.93,20385.0
2016-07-11 14:25:00,34.93,34.94,34.91,34.91,32949.0,34.93,34.94,34.91,34.91,32949.0
2016-07-11 14:30:00,34.91,34.93,34.91,34.92,24240.0,34.91,34.93,34.91,34.92,24240.0
2016-07-11 14:35:00,34.92,34.94,34.92,34.92,23661.0,34.92,34.94,34.92,34.92,23661.0
2016-07-11 14:40:00,34.92,34.92,34.91,34.91,11490.0,34.92,34.92,34.91,34.91,11490.0
2016-07-11 14:45:00,34.91,34.91,34.87,34.87,23487.0,34.91,34.91,34.87,34.87,23487.0
2016-07-11 14:50:00,34.88,34.88,34.86,34.87,17064.0,34.88,34.88,34.86,34.87,17064.0
2016-07-11 14:55:00,34.87,34.88,34.86,34.86,22281.0,34.87,34.88,34.86,34.86,22281.0
2016-07-11 15:00:00,34.86,34.89,34.86,34.88,31446.0,34.86,34.89,34.86,34.88,31446.0
2016-07-11 15:05:00,34.88,34.89,34.87,34.89,19830.0,34.88,34.89,34.87,34.89,19830.0
2016-07-11 15:10:00,34.88,34.9,34.87,34.9,38730.0,34.88,34.9,34.87,34.9,38730.0
2016-07-11 15:15:00,34.9,34.93,34.9,34.92,22716.0,34.9,34.93,34.9,34.92,22716.0
2016-07-11 15:20:00,34.92,34.93,34.92,34.92,34536.0,34.92,34.93,34.92,34.92,34536.0
2016-07-11 15:25:00,34.92,34.93,34.89,34.89,65757.0,34.92,34.93,34.89,34.89,65757.0
2016-07-11 15:30:00,34.89,34.89,34.86,34.86,61152.0,34.89,34.89,34.86,34.86,61152.0
2016-07-11 15:35:00,34.86,34.87,34.85,34.85,42816.0,34.86,34.87,34.85,34.85,42816.0
2016-07-11 15:40:00,34.85,34.87,34.84,34.86,92349.0,34.85,34.87,34.84,34.86,92349.0
2016-07-11 15:45:00,34.87,34.87,34.84,34.85,60027.0,34.87,34.87,34.84,34.85,60027.0
2016-07-11 15:50:00,34.85,34.87,34.85,34.86,64923.0,34.85,34.87,34.85,34.86,64923.0
2016-07-11 15:55:00,34.86,34.86,34.82,34.82,113619.0,34.86,34.86,34.82,34.82,113619.0
2016-07-12 09:30:00,34.98,35.21,34.98,35.17,120903.0,34.98,35.21,34.98,35.17,120903.0
2016-07-12 09:35:00,35.19,35.23,35.1,35.14,51492.0,35.19,35.23,35.1,35.14,51492.0
2016-07-12 09:40:00,35.12,35.16,35.05,35.11,175293.0,35.12,35.16,35.05,35.11,175293.0
2016-07-12 09:45:00,35.11,35.11,35.02,35.03,47058.0,35.11,35.11,35.02,35.03,47058.0
2016-07-12 09:50:00,35.03,35.04,34.88,34.88,51906.0,35.03,35.04,34.88,34.88,51906.0
2016-07-12 09:55:00,34.9,34.97,34.87,34.87,46803.0,34.9,34.97,34.87,34.87,46803.0
2016-07-12 10:00:00,34.88,34.95,34.88,34.93,35763.0,34.88,34.95,34.88,34.93,35763.0
2016-07-12 10:05:00,34.93,34.96,34.89,34.9,68604.0,34.93,34.96,34.89,34.9,68604.0
2016-07-12 10:10:00,34.9,34.99,34.89,34.97,18093.0,34.9,34.99,34.89,34.97,18093.0
2016-07-12 10:15:00,34.96,34.98,34.89,34.91,21531.0,34.96,34.98,34.89,34.91,21531.0
2016-07-12 10:20:00,34.92,34.96,34.91,34.95,16074.0,34.92,34.96,34.91,34.95,16074.0
2016-07-12 10:25:00,34.95,34.99,34.93,34.96,23565.0,34.95,34.99,34.93,34.96,23565.0
2016-07-12 10:30:00,34.97,34.99,34.96,34.99,20526.0,34.97,34.99,34.96,34.99,20526.0
2016-07-12 10:35:00,34.97,35.0,34.97,34.99,26532.0,34.97,35.0,34.97,34.99,26532.0
2016-07-12 10:40:00,35.0,35.02,34.99,35.02,21678.0,35.0,35.02,34.99,35.02,21678.0
2016-07-12 10:45:00,35.02,35.04,35.02,35.02,18201.0,35.02,35.04,35.02,35.02,18201.0
2016-07-12 10:50:00,35.02,35.09,35.02,35.09,182784.0,35.02,35.09,35.02,35.09,182784.0
2016-07-12 10:55:00,35.09,35.18,35.09,35.17,112965.0,35.09,35.18,35.09,35.17,112965.0
2016-07-12 11:00:00,35.17,35.17,35.13,35.13,31191.0,35.17,35.17,35.13,35.13,31191.0
2016-07-12 11:05:00,35.14,35.17,35.1,35.11,26664.0,35.14,35.17,35.1,35.11,26664.0
2016-07-12 11:10:00,35.11,35.15,35.1,35.14,14994.0,35.11,35.15,35.1,35.14,14994.0
2016-07-12 11:15:00,35.14,35.16,35.11,35.15,22581.0,35.14,35.16,35.11,35.15,22581.0
2016-07-12 11:20:00,35.16,35.17,35.13,35.15,48816.0,35.16,35.17,35.13,35.15,48816.0
2016-07-12 11:25:00,35.16,35.18,35.14,35.15,27720.0,35.16,35.18,35.14,35.15,27720.0
2016-07-12 11:30:00,35.17,35.23,35.17,35.22,38382.0,35.17,35.23,35.17,35.22,38382.0
2016-07-12 11:35:00,35.22,35.27,35.21,35.26,108126.0,35.22,35.27,35.21,35.26,108126.0
2016-07-12 11:40:00,35.27,35.27,35.21,35.25,153738.0,35.27,35.27,35.21,35.25,153738.0
2016-07-12 11:45:00,35.26,35.26,35.22,35.22,27696.0,35.26,35.26,35.22,35.22,27696.0
2016-07-12 11:50:00,35.24,35.28,35.22,35.26,51147.0,35.24,35.28,35.22,35.26,51147.0
2016-07-12 11:55:00,35.27,35.28,35.25,35.26,101166.0,35.27,35.28,35.25,35.26,101166.0
2016-07-12 12:00:00,35.25,35.28,35.24,35.27,36492.0,35.25,35.28,35.24,35.27,36492.0
2016-07-12 12:05:00,35.28,35.28,35.24,35.27,49803.0,35.28,35.28,35.24,35.27,49803.0
2016-07-12 12:10:00,35.27,35.28,35.25,35.26,31083.0,35.27,35.28,35.25,35.26,31083.0
2016-07-12 12:15:00,35.26,35.28,35.25,35.26,19800.0,35.26,35.28,35.25,35.26,19800.0
2016-07-12 12:20:00,35.27,35.28,35.26,35.27,15576.0,35.27,35.28,35.26,35.27,15576.0
2016-07-12 12:25:00,35.27,35.28,35.26,35.27,25746.0,35.27,35.28,35.26,35.27,25746.0
2016-07-12 12:30:00,35.28,35.3,35.28,35.3,73575.0,35.28,35.3,35.28,35.3,73575.0
2016-07-12 12:35:00,35.3,35.3,35.28,35.3,29745.0,35.3,35.3,35.28,35.3,29745.0
2016-07-12 12:40:00,35.3,35.34,35.29,35.34,110994.0,35.3,35.34,35.29,35.34,110994.0
2016-07-12 12:45:00,35.34,35.36,35.3,35.3,30429.0,35.34,35.36,35.3,35.3,30429.0
2016-07-12 12:50:00,35.29,35.29,35.27,35.28,25905.0,35.29,35.29,35.27,35.28,25905.0
2016-07-12 12:55:00,35.28,35.31,35.28,35.29,14430.0,35.28,35.31,35.28,35.29,14430.0
2016-07-12 13:00:00,35.3,35.31,35.28,35.28,39138.0,35.3,35.31,35.28,35.28,39138.0
2016-07-12 13:05:00,35.28,35.31,35.28,35.29,33573.0,35.28,35.31,35.28,35.29,33573.0
2016-07-12 13:10:00,35.29,35.34,35.27,35.33,37200.0,35.29,35.34,35.27,35.33,37200.0
2016-07-12 13:15:00,35.33,35.36,35.33,35.35,88878.0,35.33,35.36,35.33,35.35,88878.0
2016-07-12 13:20:00,35.35,35.35,35.32,35.34,15600.0,35.35,35.35,35.32,35.34,15600.0
2016-07-12 13:25:00,35.34,35.35,35.33,35.33,13836.0,35.34,35.35,35.33,35.33,13836.0
2016-07-12 13:30:00,35.34,35.35,35.33,35.34,30264.0,35.34,35.35,35.33,35.34,30264.0
2016-07-12 13:35:00,35.34,35.35,35.33,35.34,39765.0,35.34,35.35,35.33,35.34,39765.0
2016-07-12 13:40:00,35.35,35.35,35.33,35.35,32376.0,35.35,35.35,35.33,35.35,32376.0
2016-07-12 13:45:00,35.34,35.35,35.33,35.33,27960.0,35.34,35.35,35.33,35.33,27960.0
2016-07-12 13:50:00,35.33,35.34,35.31,35.32,30591.0,35.33,35.34,35.31,35.32,30591.0
2016-07-12 13:55:00,35.32,35.32,35.29,35.29,30444.0,35.32,35.32,35.29,35.29,30444.0
2016-07-12 14:00:00,35.29,35.3,35.28,35.3,21300.0,35.29,35.3,35.28,35.3,21300.0
2016-07-12 14:05:00,35.3,35.3,35.26,35.27,20517.0,35.3,35.3,35.26,35.27,20517.0
2016-07-12 14:10:00,35.27,35.28,35.25,35.27,43407.0,35.27,35.28,35.25,35.27,43407.0
2016-07-12 14:15:00,35.27,35.34,35.27,35.33,40227.0,35.27,35.34,35.27,35.33,40227.0
2016-07-12 14:20:00,35.33,35.36,35.33,35.35,25983.0,35.33,35.36,35.33,35.35,25983.0
2016-07-12 14:25:00,35.34,35.35,35.33,35.34,27900.0,35.34,35.35,35.33,35.34,27900.0
2016-07-12 14:30:00,35.33,35.35,35.33,35.34,59382.0,35.33,35.35,35.33,35.34,59382.0
2016-07-12 14:35:00,35.34,35.35,35.33,35.34,57582.0,35.34,35.35,35.33,35.34,57582.0
2016-07-12 14:40:00,35.34,35.4,35.34,35.39,124500.0,35.34,35.4,35.34,35.39,124500.0
2016-07-12 14:45:00,35.39,35.43,35.39,35.43,78057.0,35.39,35.43,35.39,35.43,78057.0
2016-07-12 14:50:00,35.43,35.47,35.43,35.44,103860.0,35.43,35.47,35.43,35.44,103860.0
2016-07-12 14:55:00,35.43,35.47,35.43,35.47,45447.0,35.43,35.47,35.43,35.47,45447.0
2016-07-12 15:00:00,35.47,35.49,35.45,35.47,86085.0,35.47,35.49,35.45,35.47,86085.0
2016-07-12 15:05:00,35.46,35.47,35.45,35.46,43530.0,35.46,35.47,35.45,35.46,43530.0
2016-07-12 15:10:00,35.45,35.47,35.43,35.44,80484.0,35.45,35.47,35.43,35.44,80484.0
2016-07-12 15:15:00,35.43,35.45,35.41,35.42,84108.0,35.43,35.45,35.41,35.42,84108.0
2016-07-12 15:20:00,35.43,35.43,35.41,35.43,55560.0,35.43,35.43,35.41,35.43,55560.0
2016-07-12 15:25:00,35.43,35.46,35.42,35.43,111891.0,35.43,35.46,35.42,35.43,111891.0
2016-07-12 15:30:00,35.43,35.46,35.43,35.46,113433.0,35.43,35.46,35.43,35.46,113433.0
2016-07-12 15:35:00,35.46,35.51,35.45,35.51,128343.0,35.46,35.51,35.45,35.51,128343.0
2016-07-12 15:40:00,35.51,35.52,35.46,35.46,184800.0,35.51,35.52,35.46,35.46,184800.0
2016-07-12 15:45:00,35.46,35.48,35.44,35.47,147351.0,35.46,35.48,35.44,35.47,147351.0
2016-07-12 15:50:00,35.47,35.47,35.44,35.45,207801.0,35.47,35.47,35.44,35.45,207801.0
2016-07-12 15:55:00,35.45,35.46,35.41,35.42,287229.0,35.45,35.46,35.41,35.42,287229.0
2016-07-13 09:30:00,35.61,35.79,35.54,35.54,135183.0,35.61,35.79,35.54,35.54,135183.0
2016-07-13 09:35:00,35.47,35.55,35.41,35.42,229749.0,35.47,35.55,35.41,35.42,229749.0
2016-07-13 09:40:00,35.43,35.52,35.37,35.5,198966.0,35.43,35.52,35.37,35.5,198966.0
2016-07-13 09:45:00,35.5,35.61,35.5,35.61,157569.0,35.5,35.61,35.5,35.61,157569.0
2016-07-13 09:50:00,35.6,35.67,35.56,35.57,65706.0,35.6,35.67,35.56,35.57,65706.0
2016-07-13 09:55:00,35.57,35.65,35.54,35.62,71484.0,35.57,35.65,35.54,35.62,71484.0
2016-07-13 10:00:00,35.62,35.62,35.54,35.55,36825.0,35.62,35.62,35.54,35.55,36825.0
2016-07-13 10:05:00,35.55,35.58,35.53,35.55,40104.0,35.55,35.58,35.53,35.55,40104.0
2016-07-13 10:10:00,35.54,35.54,35.47,35.5,113589.0,35.54,35.54,35.47,35.5,113589.0
2016-07-13 10:15:00,35.5,35.56,35.5,35.53,77763.0,35.5,35.56,35.5,35.53,77763.0
2016-07-13 10:20:00,35.51,35.53,35.5,35.52,36012.0,35.51,35.53,35.5,35.52,36012.0
2016-07-13 10:25:00,35.51,35.51,35.48,35.48,44073.0,35.51,35.51,35.48,35.48,44073.0
2016-07-13 10:30:00,35.48,35.52,35.45,35.51,125883.0,35.48,35.52,35.45,35.51,125883.0
2016-07-13 10:35:00,35.51,35.64,35.5,35.62,46107.0,35.51,35.64,35.5,35.62,46107.0
2016-07-13 10:40:00,35.62,35.69,35.61,35.68,32349.0,35.62,35.69,35.61,35.68,32349.0
2016-07-13 10:45:00,35.69,35.7,35.67,35.7,40041.0,35.69,35.7,35.67,35.7,40041.0
2016-07-13 10:50:00,35.7,35.7,35.6,35.6,42852.0,35.7,35.7,35.6,35.6,42852.0
2016-07-13 10:55:00,35.6,35.61,35.59,35.59,26034.0,35.6,35.61,35.59,35.59,26034.0
2016-07-13 11:00:00,35.6,35.6,35.53,35.54,83421.0,35.6,35.6,35.53,35.54,83421.0
2016-07-13 11:05:00,35.53,35.57,35.53,35.57,35070.0,35.53,35.57,35.53,35.57,35070.0
2016-07-13 11:10:00,35.57,35.58,35.51,35.51,43998.0,35.57,35.58,35.51,35.51,43998.0
2016-07-13 11:15:00,35.52,35.53,35.49,35.51,18594.0,35.52,35.53,35.49,35.51,18594.0
2016-07-13 11:20:00,35.51,35.53,35.5,35.52,13596.0,35.51,35.53,35.5,35.52,13596.0
2016-07-13 11:25:00,35.52,35.53,35.48,35.51,112902.0,35.52,35.53,35.48,35.51,112902.0
2016-07-13 11:30:00,35.51,35.54,35.51,35.54,26523.0,35.51,35.54,35.51,35.54,26523.0
2016-07-13 11:35:00,35.53,35.53,35.47,35.47,81081.0,35.53,35.53,35.47,35.47,81081.0
2016-07-13 11:40:00,35.47,35.47,35.39,35.39,187344.0,35.47,35.47,35.39,35.39,187344.0
2016-07-13 11:45:00,35.39,35.44,35.37,35.44,57753.0,35.39,35.44,35.37,35.44,57753.0
2016-07-13 11:50:00,35.44,35.49,35.43,35.49,26646.0,35.44,35.49,35.43,35.49,26646.0
2016-07-13 11:55:00,35.49,35.54,35.48,35.53,38469.0,35.49,35.54,35.48,35.53,38469.0
2016-07-13 12:00:00,35.53,35.55,35.52,35.54,26721.0,35.53,35.55,35.52,35.54,26721.0
2016-07-13 12:05:00,35.54,35.56,35.52,35.53,24837.0,35.54,35.56,35.52,35.53,24837.0
2016-07-13 12:10:00,35.53,35.58,35.5,35.57,84672.0,35.53,35.58,35.5,35.57,84672.0
2016-07-13 12:15:00,35.57,35.62,35.57,35.62,29943.0,35.57,35.62,35.57,35.62,29943.0
2016-07-13 12:20:00,35.62,35.62,35.59,35.6,22821.0,35.62,35.62,35.59,35.6,22821.0
2016-07-13 12:25:00,35.6,35.61,35.58,35.58,14706.0,35.6,35.61,35.58,35.58,14706.0
2016-07-13 12:30:00,35.58,35.6,35.57,35.59,36615.0,35.58,35.6,35.57,35.59,36615.0
2016-07-13 12:35:00,35.58,35.6,35.58,35.59,38337.0,35.58,35.6,35.58,35.59,38337.0
2016-07-13 12:40:00,35.59,35.59,35.58,35.58,28212.0,35.59,35.59,35.58,35.58,28212.0
2016-07-13 12:45:00,35.58,35.6,35.57,35.59,27603.0,35.58,35.6,35.57,35.59,27603.0
2016-07-13 12:50:00,35.58,35.59,35.58,35.59,30363.0,35.58,35.59,35.58,35.59,30363.0
2016-07-13 12:55:00,35.57,35.59,35.57,35.58,32946.0,35.57,35.59,35.57,35.58,32946.0
2016-07-13 13:00:00,35.58,35.59,35.58,35.58,49830.0,35.58,35.59,35.58,35.58,49830.0
2016-07-13 13:05:00,35.58,35.59,35.56,35.56,32343.0,35.58,35.59,35.56,35.56,32343.0
2016-07-13 13:10:00,35.55,35.55,35.48,35.48,42204.0,35.55,35.55,35.48,35.48,42204.0
2016-07-13 13:15:00,35.48,35.49,35.47,35.47,23553.0,35.48,35.49,35.47,35.47,23553.0
2016-07-13 13:20:00,35.47,35.49,35.45,35.48,38322.0,35.47,35.49,35.45,35.48,38322.0
2016-07-13 13:25:00,35.48,35.5,35.48,35.49,31545.0,35.48,35.5,35.48,35.49,31545.0
2016-07-13 13:30:00,35.49,35.49,35.45,35.46,20043.0,35.49,35.49,35.45,35.46,20043.0
2016-07-13 13:35:00,35.46,35.51,35.45,35.51,47580.0,35.46,35.51,35.45,35.51,47580.0
2016-07-13 13:40:00,35.51,35.55,35.51,35.55,28572.0,35.51,35.55,35.51,35.55,28572.0
2016-07-13 13:45:00,35.54,35.58,35.54,35.57,28200.0,35.54,35.58,35.54,35.57,28200.0
2016-07-13 13:50:00,35.57,35.58,35.55,35.55,34392.0,35.57,35.58,35.55,35.55,34392.0
2016-07-13 13:55:00,35.55,35.56,35.54,35.55,20538.0,35.55,35.56,35.54,35.55,20538.0
2016-07-13 14:00:00,35.55,35.55,35.5,35.5,22566.0,35.55,35.55,35.5,35.5,22566.0
2016-07-13 14:05:00,35.5,35.5,35.47,35.48,33090.0,35.5,35.5,35.47,35.48,33090.0
2016-07-13 14:10:00,35.49,35.51,35.48,35.51,26307.0,35.49,35.51,35.48,35.51,26307.0
2016-07-13 14:15:00,35.51,35.53,35.49,35.53,31836.0,35.51,35.53,35.49,35.53,31836.0
2016-07-13 14:20:00,35.53,35.55,35.53,35.54,26583.0,35.53,35.55,35.53,35.54,26583.0
2016-07-13 14:25:00,35.54,35.58,35.54,35.57,19767.0,35.54,35.58,35.54,35.57,19767.0
2016-07-13 14:30:00,35.58,35.6,35.56,35.56,45891.0,35.58,35.6,35.56,35.56,45891.0
2016-07-13 14:35:00,35.57,35.58,35.55,35.55,68235.0,35.57,35.58,35.55,35.55,68235.0
2016-07-13 14:40:00,35.55,35.55,35.51,35.54,41931.0,35.55,35.55,35.51,35.54,41931.0
2016-07-13 14:45:00,35.53,35.56,35.53,35.56,30876.0,35.53,35.56,35.53,35.56,30876.0
2016-07-13 14:50:00,35.56,35.56,35.51,35.53,29316.0,35.56,35.56,35.51,35.53,29316.0
2016-07-13 14:55:00,35.53,35.54,35.52,35.54,31758.0,35.53,35.54,35.52,35.54,31758.0
2016-07-13 15:00:00,35.54,35.58,35.53,35.57,48105.0,35.54,35.58,35.53,35.57,48105.0
2016-07-13 15:05:00,35.57,35.58,35.56,35.57,48288.0,35.57,35.58,35.56,35.57,48288.0
2016-07-13 15:10:00,35.57,35.58,35.49,35.49,36360.0,35.57,35.58,35.49,35.49,36360.0
2016-07-13 15:15:00,35.49,35.51,35.49,35.5,76755.0,35.49,35.51,35.49,35.5,76755.0
2016-07-13 15:20:00,35.5,35.5,35.48,35.48,48306.0,35.5,35.5,35.48,35.48,48306.0
2016-07-13 15:25:00,35.49,35.49,35.46,35.46,52005.0,35.49,35.49,35.46,35.46,52005.0
2016-07-13 15:30:00,35.46,35.52,35.46,35.51,57537.0,35.46,35.52,35.46,35.51,57537.0
2016-07-13 15:35:00,35.52,35.52,35.51,35.51,72948.0,35.52,35.52,35.51,35.51,72948.0
2016-07-13 15:40:00,35.51,35.51,35.49,35.51,151017.0,35.51,35.51,35.49,35.51,151017.0
2016-07-13 15:45:00,35.51,35.51,35.45,35.46,83649.0,35.51,35.51,35.45,35.46,83649.0
2016-07-13 15:50:00,35.46,35.49,35.46,35.49,75729.0,35.46,35.49,35.46,35.49,75729.0
2016-07-13 15:55:00,35.48,35.51,35.46,35.5,230535.0,35.48,35.51,35.46,35.5,230535.0
2016-07-14 09:30:00,35.69,35.75,35.63,35.75,38805.0,35.69,35.75,35.63,35.75,38805.0
2016-07-14 09:35:00,35.76,35.79,35.67,35.75,35463.0,35.76,35.79,35.67,35.75,35463.0
2016-07-14 09:40:00,35.74,35.75,35.64,35.69,27363.0,35.74,35.75,35.64,35.69,27363.0
2016-07-14 09:45:00,35.71,35.71,35.65,35.67,28860.0,35.71,35.71,35.65,35.67,28860.0
2016-07-14 09:50:00,35.67,35.67,35.62,35.63,56022.0,35.67,35.67,35.62,35.63,56022.0
2016-07-14 09:55:00,35.63,35.66,35.61,35.64,82800.0,35.63,35.66,35.61,35.64,82800.0
2016-07-14 10:00:00,35.63,35.67,35.61,35.67,28887.0,35.63,35.67,35.61,35.67,28887.0
2016-07-14 10:05:00,35.67,35.69,35.65,35.68,27405.0,35.67,35.69,35.65,35.68,27405.0
2016-07-14 10:10:00,35.67,35.71,35.67,35.71,19233.0,35.67,35.71,35.67,35.71,19233.0
2016-07-14 10:15:00,35.71,35.72,35.65,35.66,18000.0,35.71,35.72,35.65,35.66,18000.0
2016-07-14 10:20:00,35.66,35.68,35.63,35.65,29673.0,35.66,35.68,35.63,35.65,29673.0
2016-07-14 10:25:00,35.65,35.67,35.62,35.63,17301.0,35.65,35.67,35.62,35.63,17301.0
2016-07-14 10:30:00,35.63,35.69,35.63,35.67,27525.0,35.63,35.69,35.63,35.67,27525.0
2016-07-14 10:35:00,35.65,35.69,35.65,35.66,23307.0,35.65,35.69,35.65,35.66,23307.0
2016-07-14 10:40:00,35.65,35.66,35.58,35.62,56499.0,35.65,35.66,35.58,35.62,56499.0
2016-07-14 10:45:00,35.6,35.62,35.58,35.59,39894.0,35.6,35.62,35.58,35.59,39894.0
2016-07-14 10:50:00,35.6,35.6,35.56,35.58,16380.0,35.6,35.6,35.56,35.58,16380.0
2016-07-14 10:55:00,35.58,35.66,35.58,35.65,39777.0,35.58,35.66,35.58,35.65,39777.0
2016-07-14 11:00:00,35.65,35.73,35.65,35.73,22743.0,35.65,35.73,35.65,35.73,22743.0
2016-07-14 11:05:00,35.73,35.75,35.72,35.75,29382.0,35.73,35.75,35.72,35.75,29382.0
2016-07-14 11:10:00,35.75,35.8,35.75,35.77,68304.0,35.75,35.8,35.75,35.77,68304.0
2016-07-14 11:15:00,35.77,35.79,35.74,35.76,81312.0,35.77,35.79,35.74,35.76,81312.0
2016-07-14 11:20:00,35.76,35.78,35.74,35.78,88635.0,35.76,35.78,35.74,35.78,88635.0
2016-07-14 11:25:00,35.78,35.85,35.78,35.83,146526.0,35.78,35.85,35.78,35.83,146526.0
2016-07-14 11:30:00,35.83,35.83,35.75,35.75,63627.0,35.83,35.83,35.75,35.75,63627.0
2016-07-14 11:35:00,35.76,35.77,35.7,35.71,25497.0,35.76,35.77,35.7,35.71,25497.0
2016-07-14 11:40:00,35.72,35.74,35.71,35.74,14937.0,35.72,35.74,35.71,35.74,14937.0
2016-07-14 11:45:00,35.73,35.75,35.7,35.7,81471.0,35.73,35.75,35.7,35.7,81471.0
2016-07-14 11:50:00,35.69,35.75,35.67,35.75,27426.0,35.69,35.75,35.67,35.75,27426.0
2016-07-14 11:55:00,35.75,35.75,35.68,35.69,14910.0,35.75,35.75,35.68,35.69,14910.0
2016-07-14 12:00:00,35.7,35.7,35.67,35.68,12492.0,35.7,35.7,35.67,35.68,12492.0
2016-07-14 12:05:00,35.67,35.68,35.66,35.66,27774.0,35.67,35.68,35.66,35.66,27774.0
2016-07-14 12:10:00,35.66,35.67,35.61,35.61,9300.0,35.66,35.67,35.61,35.61,9300.0
2016-07-14 12:15:00,35.61,35.61,35.56,35.56,24678.0,35.61,35.61,35.56,35.56,24678.0
2016-07-14 12:20:00,35.57,35.57,35.54,35.54,54486.0,35.57,35.57,35.54,35.54,54486.0
2016-07-14 12:25:00,35.55,35.58,35.54,35.57,19776.0,35.55,35.58,35.54,35.57,19776.0
2016-07-14 12:30:00,35.57,35.61,35.57,35.61,19662.0,35.57,35.61,35.57,35.61,19662.0
2016-07-14 12:35:00,35.6,35.63,35.6,35.61,8400.0,35.6,35.63,35.6,35.61,8400.0
2016-07-14 12:40:00,35.62,35.66,35.61,35.66,46554.0,35.62,35.66,35.61,35.66,46554.0
2016-07-14 12:45:00,35.67,35.69,35.66,35.69,12750.0,35.67,35.69,35.66,35.69,12750.0
2016-07-14 12:50:00,35.69,35.69,35.66,35.66,25101.0,35.69,35.69,35.66,35.66,25101.0
2016-07-14 12:55:00,35.66,35.67,35.64,35.66,68949.0,35.66,35.67,35.64,35.66,68949.0
2016-07-14 13:00:00,35.66,35.67,35.63,35.65,102801.0,35.66,35.67,35.63,35.65,102801.0
2016-07-14 13:05:00,35.65,35.67,35.64,35.66,109863.0,35.65,35.67,35.64,35.66,109863.0
2016-07-14 13:10:00,35.66,35.66,35.64,35.64,62091.0,35.66,35.66,35.64,35.64,62091.0
2016-07-14 13:15:00,35.64,35.66,35.63,35.65,128661.0,35.64,35.66,35.63,35.65,128661.0
2016-07-14 13:20:00,35.65,35.66,35.65,35.65,34800.0,35.65,35.66,35.65,35.65,34800.0
2016-07-14 13:25:00,35.66,35.66,35.65,35.66,11274.0,35.66,35.66,35.65,35.66,11274.0
2016-07-14 13:30:00,35.65,35.67,35.65,35.66,8637.0,35.65,35.67,35.65,35.66,8637.0
2016-07-14 13:35:00,35.66,35.68,35.66,35.68,21897.0,35.66,35.68,35.66,35.68,21897.0
2016-07-14 13:40:00,35.68,35.69,35.67,35.69,21537.0,35.68,35.69,35.67,35.69,21537.0
2016-07-14 13:45:00,35.69,35.72,35.68,35.71,16974.0,35.69,35.72,35.68,35.71,16974.0
2016-07-14 13:50:00,35.71,35.72,35.7,35.71,15450.0,35.71,35.72,35.7,35.71,15450.0
2016-07-14 13:55:00,35.71,35.71,35.68,35.7,21786.0,35.71,35.71,35.68,35.7,21786.0
2016-07-14 14:00:00,35.7,35.71,35.69,35.7,23202.0,35.7,35.71,35.69,35.7,23202.0
2016-07-14 14:05:00,35.7,35.71,35.68,35.71,26061.0,35.7,35.71,35.68,35.71,26061.0
2016-07-14 14:10:00,35.7,35.74,35.7,35.74,14787.0,35.7,35.74,35.7,35.74,14787.0
2016-07-14 14:15:00,35.74,35.76,35.74,35.75,22575.0,35.74,35.76,35.74,35.75,22575.0
2016-07-14 14:20:00,35.75,35.76,35.74,35.75,18120.0,35.75,35.76,35.74,35.75,18120.0
2016-07-14 14:25:00,35.75,35.75,35.72,35.72,38562.0,35.75,35.75,35.72,35.72,38562.0
2016-07-14 14:30:00,35.72,35.72,35.68,35.69,20130.0,35.72,35.72,35.68,35.69,20130.0
2016-07-14 14:35:00,35.69,35.71,35.68,35.71,17658.0,35.69,35.71,35.68,35.71,17658.0
2016-07-14 14:40:00,35.71,35.72,35.7,35.71,39663.0,35.71,35.72,35.7,35.71,39663.0
2016-07-14 14:45:00,35.7,35.72,35.69,35.7,21933.0,35.7,35.72,35.69,35.7,21933.0
2016-07-14 14:50:00,35.7,35.72,35.69,35.7,19278.0,35.7,35.72,35.69,35.7,19278.0
2016-07-14 14:55:00,35.71,35.72,35.7,35.72,21084.0,35.71,35.72,35.7,35.72,21084.0
2016-07-14 15:00:00,35.72,35.72,35.68,35.68,24027.0,35.72,35.72,35.68,35.68,24027.0
2016-07-14 15:05:00,35.67,35.73,35.67,35.73,51174.0,35.67,35.73,35.67,35.73,51174.0
2016-07-14 15:10:00,35.73,35.73,35.7,35.71,31395.0,35.73,35.73,35.7,35.71,31395.0
2016-07-14 15:15:00,35.71,35.71,35.69,35.7,23619.0,35.71,35.71,35.69,35.7,23619.0
2016-07-14 15:20:00,35.7,35.74,35.7,35.74,70605.0,35.7,35.74,35.7,35.74,70605.0
2016-07-14 15:25:00,35.74,35.8,35.74,35.79,55848.0,35.74,35.8,35.74,35.79,55848.0
2016-07-14 15:30:00,35.79,35.79,35.77,35.77,74301.0,35.79,35.79,35.77,35.77,74301.0
2016-07-14 15:35:00,35.78,35.78,35.73,35.73,42267.0,35.78,35.78,35.73,35.73,42267.0
2016-07-14 15:40:00,35.73,35.73,35.68,35.68,67215.0,35.73,35.73,35.68,35.68,67215.0
2016-07-14 15:45:00,35.68,35.7,35.67,35.69,101697.0,35.68,35.7,35.67,35.69,101697.0
2016-07-14 15:50:00,35.69,35.7,35.68,35.68,79032.0,35.69,35.7,35.68,35.68,79032.0
2016-07-14 15:55:00,35.69,35.7,35.67,35.67,156324.0,35.69,35.7,35.67,35.67,156324.0
2016-07-15 09:30:00,35.79,35.86,35.67,35.67,255900.0,35.79,35.86,35.67,35.67,255900.0
2016-07-15 09:35:00,35.7,35.87,35.68,35.83,49491.0,35.7,35.87,35.68,35.83,49491.0
2016-07-15 09:40:00,35.85,35.86,35.77,35.8,47106.0,35.85,35.86,35.77,35.8,47106.0
2016-07-15 09:45:00,35.77,35.8,35.72,35.72,7662.0,35.77,35.8,35.72,35.72,7662.0
2016-07-15 09:50:00,35.73,35.74,35.66,35.67,61503.0,35.73,35.74,35.66,35.67,61503.0
2016-07-15 09:55:00,35.67,35.68,35.5,35.51,214956.0,35.67,35.68,35.5,35.51,214956.0
2016-07-15 10:00:00,35.51,35.6,35.5,35.6,69384.0,35.51,35.6,35.5,35.6,69384.0
2016-07-15 10:05:00,35.59,35.64,35.59,35.61,39804.0,35.59,35.64,35.59,35.61,39804.0
2016-07-15 10:10:00,35.62,35.62,35.57,35.58,58995.0,35.62,35.62,35.57,35.58,58995.0
2016-07-15 10:15:00,35.61,35.62,35.53,35.53,32076.0,35.61,35.62,35.53,35.53,32076.0
2016-07-15 10:20:00,35.52,35.59,35.52,35.55,18300.0,35.52,35.59,35.52,35.55,18300.0
2016-07-15 10:25:00,35.57,35.57,35.54,35.57,23196.0,35.57,35.57,35.54,35.57,23196.0
2016-07-15 10:30:00,35.57,35.6,35.56,35.57,28857.0,35.57,35.6,35.56,35.57,28857.0
2016-07-15 10:35:00,35.57,35.58,35.55,35.56,20550.0,35.57,35.58,35.55,35.56,20550.0
2016-07-15 10:40:00,35.55,35.55,35.48,35.48,25554.0,35.55,35.55,35.48,35.48,25554.0
2016-07-15 10:45:00,35.48,35.48,35.43,35.45,57921.0,35.48,35.48,35.43,35.45,57921.0
2016-07-15 10:50:00,35.44,35.45,35.41,35.41,71547.0,35.44,35.45,35.41,35.41,71547.0
2016-07-15 10:55:00,35.41,35.43,35.37,35.42,73056.0,35.41,35.43,35.37,35.42,73056.0
2016-07-15 11:00:00,35.42,35.47,35.42,35.43,46203.0,35.42,35.47,35.42,35.43,46203.0
2016-07-15 11:05:00,35.44,35.44,35.38,35.41,41532.0,35.44,35.44,35.38,35.41,41532.0
2016-07-15 11:10:00,35.41,35.43,35.39,35.41,31767.0,35.41,35.43,35.39,35.41,31767.0
2016-07-15 11:15:00,35.41,35.41,35.36,35.36,33408.0,35.41,35.41,35.36,35.36,33408.0
2016-07-15 11:20:00,35.36,35.38,35.35,35.35,22650.0,35.36,35.38,35.35,35.35,22650.0
2016-07-15 11:25:00,35.35,35.38,35.35,35.35,30009.0,35.35,35.38,35.35,35.35,30009.0
2016-07-15 11:30:00,35.35,35.36,35.32,35.32,27456.0,35.35,35.36,35.32,35.32,27456.0
2016-07-15 11:35:00,35.32,35.34,35.25,35.26,40398.0,35.32,35.34,35.25,35.26,40398.0
2016-07-15 11:40:00,35.25,35.27,35.24,35.25,32976.0,35.25,35.27,35.24,35.25,32976.0
2016-07-15 11:45:00,35.24,35.28,35.23,35.28,55950.0,35.24,35.28,35.23,35.28,55950.0
2016-07-15 11:50:00,35.27,35.28,35.2,35.22,450738.0,35.27,35.28,35.2,35.22,450738.0
2016-07-15 11:55:00,35.22,35.27,35.22,35.25,47169.0,35.22,35.27,35.22,35.25,47169.0
2016-07-15 12:00:00,35.25,35.28,35.24,35.28,41184.0,35.25,35.28,35.24,35.28,41184.0
2016-07-15 12:05:00,35.28,35.3,35.27,35.29,25500.0,35.28,35.3,35.27,35.29,25500.0
2016-07-15 12:10:00,35.3,35.31,35.28,35.29,20394.0,35.3,35.31,35.28,35.29,20394.0
2016-07-15 12:15:00,35.28,35.29,35.23,35.23,26832.0,35.28,35.29,35.23,35.23,26832.0
2016-07-15 12:20:00,35.24,35.26,35.19,35.26,79083.0,35.24,35.26,35.19,35.26,79083.0
2016-07-15 12:25:00,35.24,35.3,35.24,35.3,39906.0,35.24,35.3,35.24,35.3,39906.0
2016-07-15 12:30:00,35.29,35.29,35.22,35.22,30057.0,35.29,35.29,35.22,35.22,30057.0
2016-07-15 12:35:00,35.21,35.22,35.18,35.21,23175.0,35.21,35.22,35.18,35.21,23175.0
2016-07-15 12:40:00,35.2,35.22,35.2,35.21,26664.0,35.2,35.22,35.2,35.21,26664.0
2016-07-15 12:45:00,35.21,35.21,35.16,35.16,20448.0,35.21,35.21,35.16,35.16,20448.0
2016-07-15 12:50:00,35.16,35.16,35.11,35.11,25782.0,35.16,35.16,35.11,35.11,25782.0
2016-07-15 12:55:00,35.12,35.12,35.07,35.07,26148.0,35.12,35.12,35.07,35.07,26148.0
2016-07-15 13:00:00,35.08,35.12,35.08,35.1,23163.0,35.08,35.12,35.08,35.1,23163.0
2016-07-15 13:05:00,35.11,35.12,35.1,35.11,33201.0,35.11,35.12,35.1,35.11,33201.0
2016-07-15 13:10:00,35.12,35.17,35.11,35.16,32400.0,35.12,35.17,35.11,35.16,32400.0
2016-07-15 13:15:00,35.16,35.16,35.15,35.15,13200.0,35.16,35.16,35.15,35.15,13200.0
2016-07-15 13:20:00,35.16,35.16,35.12,35.13,98892.0,35.16,35.16,35.12,35.13,98892.0
2016-07-15 13:25:00,35.13,35.14,35.12,35.13,20127.0,35.13,35.14,35.12,35.13,20127.0
2016-07-15 13:30:00,35.12,35.15,35.12,35.14,14196.0,35.12,35.15,35.12,35.14,14196.0
2016-07-15 13:35:00,35.14,35.15,35.1,35.13,46557.0,35.14,35.15,35.1,35.13,46557.0
2016-07-15 13:40:00,35.13,35.2,35.13,35.2,14850.0,35.13,35.2,35.13,35.2,14850.0
2016-07-15 13:45:00,35.19,35.2,35.15,35.15,20802.0,35.19,35.2,35.15,35.15,20802.0
2016-07-15 13:50:00,35.14,35.14,35.1,35.11,8430.0,35.14,35.14,35.1,35.11,8430.0
2016-07-15 13:55:00,35.12,35.14,35.1,35.1,26811.0,35.12,35.14,35.1,35.1,26811.0
2016-07-15 14:00:00,35.11,35.12,35.08,35.11,38796.0,35.11,35.12,35.08,35.11,38796.0
2016-07-15 14:05:00,35.11,35.15,35.07,35.09,48657.0,35.11,35.15,35.07,35.09,48657.0
2016-07-15 14:10:00,35.09,35.11,35.09,35.11,16539.0,35.09,35.11,35.09,35.11,16539.0
2016-07-15 14:15:00,35.1,35.1,35.08,35.09,17505.0,35.1,35.1,35.08,35.09,17505.0
2016-07-15 14:20:00,35.1,35.1,35.06,35.06,16254.0,35.1,35.1,35.06,35.06,16254.0
2016-07-15 14:25:00,35.07,35.09,35.04,35.04,56211.0,35.07,35.09,35.04,35.04,56211.0
2016-07-15 14:30:00,35.04,35.04,35.01,35.02,61521.0,35.04,35.04,35.01,35.02,61521.0
2016-07-15 14:35:00,35.01,35.02,34.97,34.98,42711.0,35.01,35.02,34.97,34.98,42711.0
2016-07-15 14:40:00,34.98,35.03,34.97,35.02,79617.0,34.98,35.03,34.97,35.02,79617.0
2016-07-15 14:45:00,35.02,35.08,35.02,35.06,37377.0,35.02,35.08,35.02,35.06,37377.0
2016-07-15 14:50:00,35.06,35.07,35.05,35.06,16482.0,35.06,35.07,35.05,35.06,16482.0
2016-07-15 14:55:00,35.06,35.07,35.04,35.04,39963.0,35.06,35.07,35.04,35.04,39963.0
2016-07-15 15:00:00,35.04,35.07,35.04,35.06,26439.0,35.04,35.07,35.04,35.06,26439.0
2016-07-15 15:05:00,35.05,35.08,35.04,35.07,36819.0,35.05,35.08,35.04,35.07,36819.0
2016-07-15 15:10:00,35.07,35.08,35.06,35.06,11760.0,35.07,35.08,35.06,35.06,11760.0
2016-07-15 15:15:00,35.06,35.07,35.06,35.06,38613.0,35.06,35.07,35.06,35.06,38613.0
2016-07-15 15:20:00,35.06,35.08,35.06,35.08,25206.0,35.06,35.08,35.06,35.08,25206.0
2016-07-15 15:25:00,35.07,35.08,35.06,35.07,31983.0,35.07,35.08,35.06,35.07,31983.0
2016-07-15 15:30:00,35.07,35.08,35.07,35.07,48957.0,35.07,35.08,35.07,35.07,48957.0
2016-07-15 15:35:00,35.07,35.08,35.06,35.07,54366.0,35.07,35.08,35.06,35.07,54366.0
2016-07-15 15:40:00,35.06,35.08,35.03,35.03,102984.0,35.06,35.08,35.03,35.03,102984.0
2016-07-15 15:45:00,35.03,35.07,35.03,35.05,60507.0,35.03,35.07,35.03,35.05,60507.0
2016-07-15 15:50:00,35.05,35.07,35.03,35.04,71565.0,35.05,35.07,35.03,35.04,71565.0
2016-07-15 15:55:00,35.04,35.1,35.04,35.09,304605.0,35.04,35.1,35.04,35.09,304605.0
2016-07-18 09:30:00,35.13,35.25,35.12,35.12,49128.0,35.13,35.25,35.12,35.12,49128.0
2016-07-18 09:35:00,35.17,35.36,35.14,35.32,60072.0,35.17,35.36,35.14,35.32,60072.0
2016-07-18 09:40:00,35.33,35.41,35.25,35.37,27822.0,35.33,35.41,35.25,35.37,27822.0
2016-07-18 09:45:00,35.33,35.33,35.26,35.29,43350.0,35.33,35.33,35.26,35.29,43350.0
2016-07-18 09:50:00,35.27,35.28,35.15,35.19,29916.0,35.27,35.28,35.15,35.19,29916.0
2016-07-18 09:55:00,35.19,35.23,35.18,35.19,40305.0,35.19,35.23,35.18,35.19,40305.0
2016-07-18 10:00:00,35.21,35.21,35.18,35.21,4950.0,35.21,35.21,35.18,35.21,4950.0
2016-07-18 10:05:00,35.21,35.22,35.15,35.22,31083.0,35.21,35.22,35.15,35.22,31083.0
2016-07-18 10:10:00,35.22,35.22,35.13,35.13,26100.0,35.22,35.22,35.13,35.13,26100.0
2016-07-18 10:15:00,35.13,35.16,35.12,35.12,30750.0,35.13,35.16,35.12,35.12,30750.0
2016-07-18 10:20:00,35.12,35.22,35.12,35.18,19125.0,35.12,35.22,35.12,35.18,19125.0
2016-07-18 10:25:00,35.17,35.21,35.17,35.21,26250.0,35.17,35.21,35.17,35.21,26250.0
2016-07-18 10:30:00,35.23,35.31,35.21,35.25,23400.0,35.23,35.31,35.21,35.25,23400.0
2016-07-18 10:35:00,35.25,35.25,35.23,35.24,12480.0,35.25,35.25,35.23,35.24,12480.0
2016-07-18 10:40:00,35.25,35.26,35.23,35.25,17385.0,35.25,35.26,35.23,35.25,17385.0
2016-07-18 10:45:00,35.25,35.27,35.18,35.22,46047.0,35.25,35.27,35.18,35.22,46047.0
2016-07-18 10:50:00,35.22,35.26,35.21,35.21,19200.0,35.22,35.26,35.21,35.21,19200.0
2016-07-18 10:55:00,35.23,35.26,35.22,35.23,41445.0,35.23,35.26,35.22,35.23,41445.0
2016-07-18 11:00:00,35.23,35.26,35.22,35.26,41082.0,35.23,35.26,35.22,35.26,41082.0
2016-07-18 11:05:00,35.27,35.29,35.24,35.27,51480.0,35.27,35.29,35.24,35.27,51480.0
2016-07-18 11:10:00,35.26,35.28,35.25,35.27,19041.0,35.26,35.28,35.25,35.27,19041.0
2016-07-18 11:15:00,35.26,35.3,35.26,35.29,20895.0,35.26,35.3,35.26,35.29,20895.0
2016-07-18 11:20:00,35.28,35.3,35.26,35.28,17862.0,35.28,35.3,35.26,35.28,17862.0
2016-07-18 11:25:00,35.28,35.28,35.25,35.26,17058.0,35.28,35.28,35.25,35.26,17058.0
2016-07-18 11:30:00,35.26,35.26,35.23,35.24,30825.0,35.26,35.26,35.23,35.24,30825.0
2016-07-18 11:35:00,35.24,35.27,35.23,35.27,13503.0,35.24,35.27,35.23,35.27,13503.0
2016-07-18 11:40:00,35.27,35.29,35.26,35.29,18525.0,35.27,35.29,35.26,35.29,18525.0
2016-07-18 11:45:00,35.29,35.32,35.28,35.29,23265.0,35.29,35.32,35.28,35.29,23265.0
2016-07-18 11:50:00,35.29,35.31,35.27,35.29,25572.0,35.29,35.31,35.27,35.29,25572.0
2016-07-18 11:55:00,35.3,35.3,35.28,35.28,23475.0,35.3,35.3,35.28,35.28,23475.0
2016-07-18 12:00:00,35.27,35.28,35.22,35.22,15315.0,35.27,35.28,35.22,35.22,15315.0
2016-07-18 12:05:00,35.23,35.25,35.22,35.24,15423.0,35.23,35.25,35.22,35.24,15423.0
2016-07-18 12:10:00,35.24,35.24,35.21,35.23,10362.0,35.24,35.24,35.21,35.23,10362.0
2016-07-18 12:15:00,35.23,35.23,35.16,35.16,9990.0,35.23,35.23,35.16,35.16,9990.0
2016-07-18 12:20:00,35.15,35.15,35.13,35.13,11085.0,35.15,35.15,35.13,35.13,11085.0
2016-07-18 12:25:00,35.13,35.15,35.1,35.1,25935.0,35.13,35.15,35.1,35.1,25935.0
2016-07-18 12:30:00,35.11,35.11,35.08,35.08,17115.0,35.11,35.11,35.08,35.08,17115.0
2016-07-18 12:35:00,35.07,35.09,35.06,35.06,14400.0,35.07,35.09,35.06,35.06,14400.0
2016-07-18 12:40:00,35.06,35.08,35.06,35.08,14463.0,35.06,35.08,35.06,35.08,14463.0
2016-07-18 12:45:00,35.09,35.09,35.05,35.06,15000.0,35.09,35.09,35.05,35.06,15000.0
2016-07-18 12:50:00,35.06,35.08,35.05,35.08,13950.0,35.06,35.08,35.05,35.08,13950.0
2016-07-18 12:55:00,35.09,35.1,35.08,35.08,16050.0,35.09,35.1,35.08,35.08,16050.0
2016-07-18 13:00:00,35.07,35.1,35.07,35.09,4071.0,35.07,35.1,35.07,35.09,4071.0
2016-07-18 13:05:00,35.08,35.14,35.08,35.13,31269.0,35.08,35.14,35.08,35.13,31269.0
2016-07-18 13:10:00,35.13,35.13,35.11,35.11,11514.0,35.13,35.13,35.11,35.11,11514.0
2016-07-18 13:15:00,35.1,35.1,35.06,35.07,13785.0,35.1,35.1,35.06,35.07,13785.0
2016-07-18 13:20:00,35.09,35.09,35.04,35.04,15558.0,35.09,35.09,35.04,35.04,15558.0
2016-07-18 13:25:00,35.04,35.09,35.04,35.09,9900.0,35.04,35.09,35.04,35.09,9900.0
2016-07-18 13:30:00,35.1,35.11,35.09,35.11,12510.0,35.1,35.11,35.09,35.11,12510.0
2016-07-18 13:35:00,35.13,35.15,35.12,35.15,8394.0,35.13,35.15,35.12,35.15,8394.0
2016-07-18 13:40:00,35.16,35.16,35.13,35.13,23400.0,35.16,35.16,35.13,35.13,23400.0
2016-07-18 13:45:00,35.15,35.15,35.12,35.12,7029.0,35.15,35.15,35.12,35.12,7029.0
2016-07-18 13:50:00,35.11,35.12,35.1,35.12,8382.0,35.11,35.12,35.1,35.12,8382.0
2016-07-18 13:55:00,35.12,35.13,35.11,35.12,8304.0,35.12,35.13,35.11,35.12,8304.0
2016-07-18 14:00:00,35.12,35.17,35.12,35.16,27696.0,35.12,35.17,35.12,35.16,27696.0
2016-07-18 14:05:00,35.16,35.18,35.15,35.18,37683.0,35.16,35.18,35.15,35.18,37683.0
2016-07-18 14:10:00,35.17,35.2,35.16,35.17,21792.0,35.17,35.2,35.16,35.17,21792.0
2016-07-18 14:15:00,35.16,35.17,35.12,35.12,22800.0,35.16,35.17,35.12,35.12,22800.0
2016-07-18 14:20:00,35.13,35.13,35.11,35.12,19983.0,35.13,35.13,35.11,35.12,19983.0
2016-07-18 14:25:00,35.13,35.13,35.11,35.12,15300.0,35.13,35.13,35.11,35.12,15300.0
2016-07-18 14:30:00,35.13,35.13,35.11,35.12,11550.0,35.13,35.13,35.11,35.12,11550.0
2016-07-18 14:35:00,35.13,35.15,35.13,35.14,12162.0,35.13,35.15,35.13,35.14,12162.0
2016-07-18 14:40:00,35.15,35.15,35.14,35.15,4200.0,35.15,35.15,35.14,35.15,4200.0
2016-07-18 14:45:00,35.14,35.19,35.14,35.19,20115.0,35.14,35.19,35.14,35.19,20115.0
2016-07-18 14:50:00,35.19,35.22,35.19,35.2,18603.0,35.19,35.22,35.19,35.2,18603.0
2016-07-18 14:55:00,35.2,35.23,35.19,35.22,12432.0,35.2,35.23,35.19,35.22,12432.0
2016-07-18 15:00:00,35.22,35.23,35.2,35.2,51804.0,35.22,35.23,35.2,35.2,51804.0
2016-07-18 15:05:00,35.2,35.21,35.19,35.21,59802.0,35.2,35.21,35.19,35.21,59802.0
2016-07-18 15:10:00,35.21,35.23,35.21,35.23,16398.0,35.21,35.23,35.21,35.23,16398.0
2016-07-18 15:15:00,35.23,35.28,35.22,35.28,24600.0,35.23,35.28,35.22,35.28,24600.0
2016-07-18 15:20:00,35.28,35.28,35.24,35.24,14550.0,35.28,35.28,35.24,35.24,14550.0
2016-07-18 15:25:00,35.23,35.24,35.22,35.23,13788.0,35.23,35.24,35.22,35.23,13788.0
2016-07-18 15:30:00,35.23,35.25,35.22,35.24,39621.0,35.23,35.25,35.22,35.24,39621.0
2016-07-18 15:35:00,35.24,35.25,35.22,35.24,48660.0,35.24,35.25,35.22,35.24,48660.0
2016-07-18 15:40:00,35.24,35.26,35.23,35.26,54564.0,35.24,35.26,35.23,35.26,54564.0
2016-07-18 15:45:00,35.25,35.26,35.25,35.25,43395.0,35.25,35.26,35.25,35.25,43395.0
2016-07-18 15:50:00,35.25,35.25,35.21,35.22,76074.0,35.25,35.25,35.21,35.22,76074.0
2016-07-18 15:55:00,35.22,35.26,35.21,35.25,135726.0,35.22,35.26,35.21,35.25,135726.0
2016-07-19 09:30:00,35.13,35.22,35.07,35.13,42324.0,35.13,35.22,35.07,35.13,42324.0
2016-07-19 09:35:00,35.18,35.24,35.18,35.2,11268.0,35.18,35.24,35.18,35.2,11268.0
2016-07-19 09:40:00,35.17,35.23,35.17,35.22,7500.0,35.17,35.23,35.17,35.22,7500.0
2016-07-19 09:45:00,35.23,35.27,35.18,35.27,28500.0,35.23,35.27,35.18,35.27,28500.0
2016-07-19 09:50:00,35.25,35.26,35.24,35.24,6648.0,35.25,35.26,35.24,35.24,6648.0
2016-07-19 09:55:00,35.24,35.25,35.17,35.2,174033.0,35.24,35.25,35.17,35.2,174033.0
2016-07-19 10:00:00,35.21,35.23,35.18,35.22,19554.0,35.21,35.23,35.18,35.22,19554.0
2016-07-19 10:05:00,35.22,35.3,35.22,35.28,19608.0,35.22,35.3,35.22,35.28,19608.0
2016-07-19 10:10:00,35.3,35.34,35.28,35.32,13032.0,35.3,35.34,35.28,35.32,13032.0
2016-07-19 10:15:00,35.34,35.45,35.34,35.44,68793.0,35.34,35.45,35.34,35.44,68793.0
2016-07-19 10:20:00,35.42,35.45,35.4,35.44,21954.0,35.42,35.45,35.4,35.44,21954.0
2016-07-19 10:25:00,35.43,35.48,35.43,35.44,56031.0,35.43,35.48,35.43,35.44,56031.0
2016-07-19 10:30:00,35.45,35.48,35.42,35.44,51612.0,35.45,35.48,35.42,35.44,51612.0
2016-07-19 10:35:00,35.42,35.43,35.36,35.42,60771.0,35.42,35.43,35.36,35.42,60771.0
2016-07-19 10:40:00,35.42,35.42,35.35,35.35,25095.0,35.42,35.42,35.35,35.35,25095.0
2016-07-19 10:45:00,35.36,35.37,35.31,35.32,16275.0,35.36,35.37,35.31,35.32,16275.0
2016-07-19 10:50:00,35.32,35.32,35.26,35.3,71094.0,35.32,35.32,35.26,35.3,71094.0
2016-07-19 10:55:00,35.32,35.36,35.31,35.36,27108.0,35.32,35.36,35.31,35.36,27108.0
2016-07-19 11:00:00,35.37,35.4,35.36,35.39,13773.0,35.37,35.4,35.36,35.39,13773.0
2016-07-19 11:05:00,35.39,35.42,35.38,35.41,69189.0,35.39,35.42,35.38,35.41,69189.0
2016-07-19 11:10:00,35.41,35.43,35.33,35.33,24315.0,35.41,35.43,35.33,35.33,24315.0
2016-07-19 11:15:00,35.35,35.39,35.35,35.35,10800.0,35.35,35.39,35.35,35.35,10800.0
2016-07-19 11:20:00,35.35,35.36,35.32,35.36,12396.0,35.35,35.36,35.32,35.36,12396.0
2016-07-19 11:25:00,35.36,35.39,35.33,35.35,47766.0,35.36,35.39,35.33,35.35,47766.0
2016-07-19 11:30:00,35.35,35.37,35.34,35.35,21651.0,35.35,35.37,35.34,35.35,21651.0
2016-07-19 11:35:00,35.34,35.35,35.33,35.34,12345.0,35.34,35.35,35.33,35.34,12345.0
2016-07-19 11:40:00,35.34,35.37,35.33,35.34,21231.0,35.34,35.37,35.33,35.34,21231.0
2016-07-19 11:45:00,35.34,35.34,35.32,35.32,32079.0,35.34,35.34,35.32,35.32,32079.0
2016-07-19 11:50:00,35.33,35.35,35.31,35.35,15759.0,35.33,35.35,35.31,35.35,15759.0
2016-07-19 11:55:00,35.36,35.36,35.33,35.35,32469.0,35.36,35.36,35.33,35.35,32469.0
2016-07-19 12:00:00,35.35,35.35,35.31,35.32,12000.0,35.35,35.35,35.31,35.32,12000.0
2016-07-19 12:05:00,35.31,35.33,35.31,35.32,6531.0,35.31,35.33,35.31,35.32,6531.0
2016-07-19 12:10:00,35.32,35.34,35.31,35.34,9903.0,35.32,35.34,35.31,35.34,9903.0
2016-07-19 12:15:00,35.34,35.35,35.33,35.35,13113.0,35.34,35.35,35.33,35.35,13113.0
2016-07-19 12:20:00,35.34,35.37,35.34,35.36,27933.0,35.34,35.37,35.34,35.36,27933.0
2016-07-19 12:25:00,35.37,35.39,35.37,35.38,18645.0,35.37,35.39,35.37,35.38,18645.0
2016-07-19 12:30:00,35.38,35.39,35.38,35.39,77382.0,35.38,35.39,35.38,35.39,77382.0
2016-07-19 12:35:00,35.39,35.39,35.33,35.33,37608.0,35.39,35.39,35.33,35.33,37608.0
2016-07-19 12:40:00,35.33,35.34,35.33,35.34,3651.0,35.33,35.34,35.33,35.34,3651.0
2016-07-19 12:45:00,35.34,35.34,35.28,35.28,16731.0,35.34,35.34,35.28,35.28,16731.0
2016-07-19 12:50:00,35.3,35.3,35.23,35.24,27750.0,35.3,35.3,35.23,35.24,27750.0
2016-07-19 12:55:00,35.24,35.24,35.2,35.2,10200.0,35.24,35.24,35.2,35.2,10200.0
2016-07-19 13:00:00,35.21,35.22,35.2,35.21,11715.0,35.21,35.22,35.2,35.21,11715.0
2016-07-19 13:05:00,35.22,35.26,35.22,35.23,14388.0,35.22,35.26,35.22,35.23,14388.0
2016-07-19 13:10:00,35.23,35.23,35.2,35.21,17400.0,35.23,35.23,35.2,35.21,17400.0
2016-07-19 13:15:00,35.2,35.2,35.17,35.19,8883.0,35.2,35.2,35.17,35.19,8883.0
2016-07-19 13:20:00,35.18,35.2,35.15,35.15,40173.0,35.18,35.2,35.15,35.15,40173.0
2016-07-19 13:25:00,35.16,35.17,35.15,35.15,20214.0,35.16,35.17,35.15,35.15,20214.0
2016-07-19 13:30:00,35.15,35.15,35.12,35.14,20586.0,35.15,35.15,35.12,35.14,20586.0
2016-07-19 13:35:00,35.14,35.18,35.14,35.18,8121.0,35.14,35.18,35.14,35.18,8121.0
2016-07-19 13:40:00,35.18,35.24,35.18,35.24,19707.0,35.18,35.24,35.18,35.24,19707.0
2016-07-19 13:45:00,35.25,35.25,35.17,35.18,11583.0,35.25,35.25,35.17,35.18,11583.0
2016-07-19 13:50:00,35.17,35.18,35.16,35.18,21498.0,35.17,35.18,35.16,35.18,21498.0
2016-07-19 13:55:00,35.19,35.19,35.17,35.18,15444.0,35.19,35.19,35.17,35.18,15444.0
2016-07-19 14:00:00,35.17,35.2,35.17,35.2,11574.0,35.17,35.2,35.17,35.2,11574.0
2016-07-19 14:05:00,35.2,35.23,35.2,35.23,11028.0,35.2,35.23,35.2,35.23,11028.0
2016-07-19 14:10:00,35.23,35.23,35.2,35.22,10800.0,35.23,35.23,35.2,35.22,10800.0
2016-07-19 14:15:00,35.23,35.23,35.22,35.22,9681.0,35.23,35.23,35.22,35.22,9681.0
2016-07-19 14:20:00,35.23,35.24,35.23,35.24,9879.0,35.23,35.24,35.23,35.24,9879.0
2016-07-19 14:25:00,35.23,35.24,35.22,35.24,13152.0,35.23,35.24,35.22,35.24,13152.0
2016-07-19 14:30:00,35.23,35.26,35.23,35.26,11643.0,35.23,35.26,35.23,35.26,11643.0
2016-07-19 14:35:00,35.26,35.26,35.23,35.24,10137.0,35.26,35.26,35.23,35.24,10137.0
2016-07-19 14:40:00,35.24,35.28,35.24,35.28,19899.0,35.24,35.28,35.24,35.28,19899.0
2016-07-19 14:45:00,35.27,35.28,35.26,35.28,16296.0,35.27,35.28,35.26,35.28,16296.0
2016-07-19 14:50:00,35.27,35.29,35.27,35.29,26721.0,35.27,35.29,35.27,35.29,26721.0
2016-07-19 14:55:00,35.28,35.28,35.24,35.24,21330.0,35.28,35.28,35.24,35.24,21330.0
2016-07-19 15:00:00,35.24,35.25,35.22,35.23,90747.0,35.24,35.25,35.22,35.23,90747.0
2016-07-19 15:05:00,35.22,35.23,35.18,35.23,56889.0,35.22,35.23,35.18,35.23,56889.0
2016-07-19 15:10:00,35.22,35.24,35.21,35.23,14664.0,35.22,35.24,35.21,35.23,14664.0
2016-07-19 15:15:00,35.22,35.29,35.22,35.28,45333.0,35.22,35.29,35.22,35.28,45333.0
2016-07-19 15:20:00,35.28,35.3,35.28,35.3,18558.0,35.28,35.3,35.28,35.3,18558.0
2016-07-19 15:25:00,35.29,35.3,35.28,35.29,24138.0,35.29,35.3,35.28,35.29,24138.0
2016-07-19 15:30:00,35.29,35.32,35.29,35.31,47223.0,35.29,35.32,35.29,35.31,47223.0
2016-07-19 15:35:00,35.3,35.32,35.3,35.32,47715.0,35.3,35.32,35.3,35.32,47715.0
2016-07-19 15:40:00,35.32,35.34,35.31,35.32,54876.0,35.32,35.34,35.31,35.32,54876.0
2016-07-19 15:45:00,35.32,35.32,35.29,35.29,61566.0,35.32,35.32,35.29,35.29,61566.0
2016-07-19 15:50:00,35.29,35.3,35.28,35.3,71100.0,35.29,35.3,35.28,35.3,71100.0
2016-07-19 15:55:00,35.29,35.33,35.29,35.31,139299.0,35.29,35.33,35.29,35.31,139299.0
2016-07-20 09:30:00,35.48,35.66,35.33,35.5,116277.0,35.48,35.66,35.33,35.5,116277.0
2016-07-20 09:35:00,35.54,35.65,35.54,35.65,23781.0,35.54,35.65,35.54,35.65,23781.0
2016-07-20 09:40:00,35.63,35.65,35.56,35.58,37881.0,35.63,35.65,35.56,35.58,37881.0
2016-07-20 09:45:00,35.56,35.65,35.51,35.53,48300.0,35.56,35.65,35.51,35.53,48300.0
2016-07-20 09:50:00,35.53,35.54,35.42,35.46,36900.0,35.53,35.54,35.42,35.46,36900.0
2016-07-20 09:55:00,35.44,35.55,35.44,35.53,62292.0,35.44,35.55,35.44,35.53,62292.0
2016-07-20 10:00:00,35.54,35.57,35.53,35.56,21699.0,35.54,35.57,35.53,35.56,21699.0
2016-07-20 10:05:00,35.53,35.6,35.53,35.6,32100.0,35.53,35.6,35.53,35.6,32100.0
2016-07-20 10:10:00,35.6,35.64,35.51,35.51,23205.0,35.6,35.64,35.51,35.51,23205.0
2016-07-20 10:15:00,35.51,35.58,35.51,35.58,24063.0,35.51,35.58,35.51,35.58,24063.0
2016-07-20 10:20:00,35.58,35.58,35.52,35.52,23295.0,35.58,35.58,35.52,35.52,23295.0
2016-07-20 10:25:00,35.51,35.53,35.48,35.49,28551.0,35.51,35.53,35.48,35.49,28551.0
2016-07-20 10:30:00,35.49,35.54,35.47,35.54,21255.0,35.49,35.54,35.47,35.54,21255.0
2016-07-20 10:35:00,35.53,35.56,35.46,35.48,271722.0,35.53,35.56,35.46,35.48,271722.0
2016-07-20 10:40:00,35.47,35.52,35.47,35.49,47640.0,35.47,35.52,35.47,35.49,47640.0
2016-07-20 10:45:00,35.5,35.55,35.5,35.55,68814.0,35.5,35.55,35.5,35.55,68814.0
2016-07-20 10:50:00,35.55,35.61,35.54,35.6,17100.0,35.55,35.61,35.54,35.6,17100.0
2016-07-20 10:55:00,35.61,35.62,35.59,35.59,17091.0,35.61,35.62,35.59,35.59,17091.0
2016-07-20 11:00:00,35.58,35.61,35.54,35.56,16041.0,35.58,35.61,35.54,35.56,16041.0
2016-07-20 11:05:00,35.57,35.57,35.54,35.56,14451.0,35.57,35.57,35.54,35.56,14451.0
2016-07-20 11:10:00,35.57,35.57,35.53,35.53,65289.0,35.57,35.57,35.53,35.53,65289.0
2016-07-20 11:15:00,35.53,35.6,35.52,35.58,66615.0,35.53,35.6,35.52,35.58,66615.0
2016-07-20 11:20:00,35.59,35.6,35.53,35.56,22194.0,35.59,35.6,35.53,35.56,22194.0
2016-07-20 11:25:00,35.58,35.58,35.54,35.56,13707.0,35.58,35.58,35.54,35.56,13707.0
2016-07-20 11:30:00,35.56,35.57,35.54,35.56,69597.0,35.56,35.57,35.54,35.56,69597.0
2016-07-20 11:35:00,35.55,35.58,35.55,35.57,4260.0,35.55,35.58,35.55,35.57,4260.0
2016-07-20 11:40:00,35.56,35.59,35.56,35.57,8046.0,35.56,35.59,35.56,35.57,8046.0
2016-07-20 11:45:00,35.58,35.59,35.56,35.56,16680.0,35.58,35.59,35.56,35.56,16680.0
2016-07-20 11:50:00,35.57,35.6,35.57,35.6,12147.0,35.57,35.6,35.57,35.6,12147.0
2016-07-20 11:55:00,35.59,35.59,35.56,35.56,16338.0,35.59,35.59,35.56,35.56,16338.0
2016-07-20 12:00:00,35.56,35.57,35.55,35.57,13800.0,35.56,35.57,35.55,35.57,13800.0
2016-07-20 12:05:00,35.57,35.59,35.56,35.59,26112.0,35.57,35.59,35.56,35.59,26112.0
2016-07-20 12:10:00,35.61,35.64,35.6,35.63,30861.0,35.61,35.64,35.6,35.63,30861.0
2016-07-20 12:15:00,35.62,35.63,35.61,35.62,16800.0,35.62,35.63,35.61,35.62,16800.0
2016-07-20 12:20:00,35.64,35.67,35.63,35.66,41307.0,35.64,35.67,35.63,35.66,41307.0
2016-07-20 12:25:00,35.66,35.67,35.65,35.66,22830.0,35.66,35.67,35.65,35.66,22830.0
2016-07-20 12:30:00,35.66,35.67,35.64,35.65,20991.0,35.66,35.67,35.64,35.65,20991.0
2016-07-20 12:35:00,35.64,35.65,35.62,35.64,24729.0,35.64,35.65,35.62,35.64,24729.0
2016-07-20 12:40:00,35.64,35.64,35.61,35.63,26481.0,35.64,35.64,35.61,35.63,26481.0
2016-07-20 12:45:00,35.63,35.66,35.63,35.66,21186.0,35.63,35.66,35.63,35.66,21186.0
2016-07-20 12:50:00,35.66,35.66,35.63,35.63,14673.0,35.66,35.66,35.63,35.63,14673.0
2016-07-20 12:55:00,35.63,35.63,35.61,35.61,27054.0,35.63,35.63,35.61,35.61,27054.0
2016-07-20 13:00:00,35.61,35.62,35.61,35.62,5400.0,35.61,35.62,35.61,35.62,5400.0
2016-07-20 13:05:00,35.62,35.65,35.62,35.63,7800.0,35.62,35.65,35.62,35.63,7800.0
2016-07-20 13:10:00,35.64,35.64,35.61,35.64,53778.0,35.64,35.64,35.61,35.64,53778.0
2016-07-20 13:15:00,35.65,35.65,35.59,35.61,103251.0,35.65,35.65,35.59,35.61,103251.0
2016-07-20 13:20:00,35.61,35.63,35.59,35.62,60141.0,35.61,35.63,35.59,35.62,60141.0
2016-07-20 13:25:00,35.63,35.64,35.61,35.63,10719.0,35.63,35.64,35.61,35.63,10719.0
2016-07-20 13:30:00,35.63,35.67,35.63,35.66,13191.0,35.63,35.67,35.63,35.66,13191.0
2016-07-20 13:35:00,35.66,35.67,35.64,35.66,11979.0,35.66,35.67,35.64,35.66,11979.0
2016-07-20 13:40:00,35.65,35.68,35.65,35.68,23787.0,35.65,35.68,35.65,35.68,23787.0
2016-07-20 13:45:00,35.68,35.7,35.67,35.7,29625.0,35.68,35.7,35.67,35.7,29625.0
2016-07-20 13:50:00,35.7,35.71,35.68,35.69,32514.0,35.7,35.71,35.68,35.69,32514.0
2016-07-20 13:55:00,35.69,35.7,35.67,35.67,25533.0,35.69,35.7,35.67,35.67,25533.0
2016-07-20 14:00:00,35.68,35.7,35.68,35.68,12642.0,35.68,35.7,35.68,35.68,12642.0
2016-07-20 14:05:00,35.67,35.69,35.67,35.68,5130.0,35.67,35.69,35.67,35.68,5130.0
2016-07-20 14:10:00,35.69,35.69,35.65,35.65,16011.0,35.69,35.69,35.65,35.65,16011.0
2016-07-20 14:15:00,35.65,35.67,35.64,35.66,10500.0,35.65,35.67,35.64,35.66,10500.0
2016-07-20 14:20:00,35.65,35.65,35.61,35.61,17940.0,35.65,35.65,35.61,35.61,17940.0
2016-07-20 14:25:00,35.6,35.62,35.58,35.61,38616.0,35.6,35.62,35.58,35.61,38616.0
2016-07-20 14:30:00,35.62,35.63,35.59,35.62,27042.0,35.62,35.63,35.59,35.62,27042.0
2016-07-20 14:35:00,35.61,35.63,35.61,35.62,17892.0,35.61,35.63,35.61,35.62,17892.0
2016-07-20 14:40:00,35.62,35.64,35.62,35.63,47385.0,35.62,35.64,35.62,35.63,47385.0
2016-07-20 14:45:00,35.62,35.67,35.62,35.64,92484.0,35.62,35.67,35.62,35.64,92484.0
2016-07-20 14:50:00,35.65,35.67,35.65,35.67,13815.0,35.65,35.67,35.65,35.67,13815.0
2016-07-20 14:55:00,35.66,35.68,35.65,35.66,20247.0,35.66,35.68,35.65,35.66,20247.0
2016-07-20 15:00:00,35.66,35.68,35.64,35.64,54594.0,35.66,35.68,35.64,35.64,54594.0
2016-07-20 15:05:00,35.65,35.66,35.64,35.65,13353.0,35.65,35.66,35.64,35.65,13353.0
2016-07-20 15:10:00,35.65,35.65,35.62,35.62,12108.0,35.65,35.65,35.62,35.62,12108.0
2016-07-20 15:15:00,35.63,35.63,35.58,35.61,23370.0,35.63,35.63,35.58,35.61,23370.0
2016-07-20 15:20:00,35.61,35.62,35.59,35.59,16500.0,35.61,35.62,35.59,35.59,16500.0
2016-07-20 15:25:00,35.58,35.6,35.57,35.58,30828.0,35.58,35.6,35.57,35.58,30828.0
2016-07-20 15:30:00,35.58,35.6,35.57,35.58,28728.0,35.58,35.6,35.57,35.58,28728.0
2016-07-20 15:35:00,35.57,35.59,35.57,35.59,14409.0,35.57,35.59,35.57,35.59,14409.0
2016-07-20 15:40:00,35.59,35.6,35.55,35.6,57456.0,35.59,35.6,35.55,35.6,57456.0
2016-07-20 15:45:00,35.59,35.63,35.59,35.62,37134.0,35.59,35.63,35.59,35.62,37134.0
2016-07-20 15:50:00,35.62,35.63,35.61,35.62,33600.0,35.62,35.63,35.61,35.62,33600.0
2016-07-20 15:55:00,35.62,35.62,35.57,35.58,81465.0,35.62,35.62,35.57,35.58,81465.0
2016-07-21 09:30:00,35.59,35.67,35.42,35.62,83838.0,35.59,35.67,35.42,35.62,83838.0
2016-07-21 09:35:00,35.63,35.66,35.61,35.63,31359.0,35.63,35.66,35.61,35.63,31359.0
2016-07-21 09:40:00,35.62,35.71,35.61,35.65,48456.0,35.62,35.71,35.61,35.65,48456.0
2016-07-21 09:45:00,35.66,35.71,35.6,35.6,63345.0,35.66,35.71,35.6,35.6,63345.0
2016-07-21 09:50:00,35.59,35.6,35.47,35.48,44586.0,35.59,35.6,35.47,35.48,44586.0
2016-07-21 09:55:00,35.48,35.59,35.47,35.54,38580.0,35.48,35.59,35.47,35.54,38580.0
2016-07-21 10:00:00,35.54,35.59,35.53,35.58,72384.0,35.54,35.59,35.53,35.58,72384.0
2016-07-21 10:05:00,35.58,35.58,35.48,35.49,43026.0,35.58,35.58,35.48,35.49,43026.0
2016-07-21 10:10:00,35.49,35.56,35.48,35.52,85236.0,35.49,35.56,35.48,35.52,85236.0
2016-07-21 10:15:00,35.52,35.56,35.5,35.53,48906.0,35.52,35.56,35.5,35.53,48906.0
2016-07-21 10:20:00,35.52,35.57,35.5,35.52,42126.0,35.52,35.57,35.5,35.52,42126.0
2016-07-21 10:25:00,35.52,35.56,35.42,35.42,65226.0,35.52,35.56,35.42,35.42,65226.0
2016-07-21 10:30:00,35.42,35.45,35.4,35.42,19536.0,35.42,35.45,35.4,35.42,19536.0
2016-07-21 10:35:00,35.41,35.43,35.4,35.41,8634.0,35.41,35.43,35.4,35.41,8634.0
2016-07-21 10:40:00,35.42,35.45,35.41,35.45,28200.0,35.42,35.45,35.41,35.45,28200.0
2016-07-21 10:45:00,35.44,35.44,35.41,35.42,15168.0,35.44,35.44,35.41,35.42,15168.0
2016-07-21 10:50:00,35.43,35.46,35.43,35.44,8922.0,35.43,35.46,35.43,35.44,8922.0
2016-07-21 10:55:00,35.43,35.45,35.4,35.4,6945.0,35.43,35.45,35.4,35.4,6945.0
2016-07-21 11:00:00,35.42,35.42,35.39,35.4,18963.0,35.42,35.42,35.39,35.4,18963.0
2016-07-21 11:05:00,35.41,35.41,35.38,35.39,9951.0,35.41,35.41,35.38,35.39,9951.0
2016-07-21 11:10:00,35.38,35.42,35.38,35.42,10413.0,35.38,35.42,35.38,35.42,10413.0
2016-07-21 11:15:00,35.41,35.44,35.4,35.44,13200.0,35.41,35.44,35.4,35.44,13200.0
2016-07-21 11:20:00,35.44,35.45,35.43,35.43,12300.0,35.44,35.45,35.43,35.43,12300.0
2016-07-21 11:25:00,35.42,35.42,35.38,35.4,46347.0,35.42,35.42,35.38,35.4,46347.0
2016-07-21 11:30:00,35.4,35.42,35.38,35.41,38403.0,35.4,35.42,35.38,35.41,38403.0
2016-07-21 11:35:00,35.4,35.45,35.4,35.43,10134.0,35.4,35.45,35.4,35.43,10134.0
2016-07-21 11:40:00,35.44,35.44,35.39,35.4,17121.0,35.44,35.44,35.39,35.4,17121.0
2016-07-21 11:45:00,35.4,35.4,35.37,35.37,12303.0,35.4,35.4,35.37,35.37,12303.0
2016-07-21 11:50:00,35.38,35.38,35.33,35.34,17277.0,35.38,35.38,35.33,35.34,17277.0
2016-07-21 11:55:00,35.35,35.39,35.35,35.39,8400.0,35.35,35.39,35.35,35.39,8400.0
2016-07-21 12:00:00,35.38,35.4,35.37,35.38,51930.0,35.38,35.4,35.37,35.38,51930.0
2016-07-21 12:05:00,35.37,35.4,35.37,35.38,12525.0,35.37,35.4,35.37,35.38,12525.0
2016-07-21 12:10:00,35.39,35.4,35.36,35.36,8076.0,35.39,35.4,35.36,35.36,8076.0
2016-07-21 12:15:00,35.37,35.37,35.34,35.34,11838.0,35.37,35.37,35.34,35.34,11838.0
2016-07-21 12:20:00,35.34,35.36,35.32,35.33,22380.0,35.34,35.36,35.32,35.33,22380.0
2016-07-21 12:25:00,35.31,35.32,35.29,35.29,20430.0,35.31,35.32,35.29,35.29,20430.0
2016-07-21 12:30:00,35.31,35.32,35.3,35.31,6780.0,35.31,35.32,35.3,35.31,6780.0
2016-07-21 12:35:00,35.3,35.32,35.3,35.31,9600.0,35.3,35.32,35.3,35.31,9600.0
2016-07-21 12:40:00,35.3,35.31,35.28,35.3,14961.0,35.3,35.31,35.28,35.3,14961.0
2016-07-21 12:45:00,35.29,35.3,35.29,35.29,10200.0,35.29,35.3,35.29,35.29,10200.0
2016-07-21 12:50:00,35.3,35.3,35.28,35.3,28689.0,35.3,35.3,35.28,35.3,28689.0
2016-07-21 12:55:00,35.31,35.34,35.31,35.33,23940.0,35.31,35.34,35.31,35.33,23940.0
2016-07-21 13:00:00,35.34,35.35,35.34,35.34,17778.0,35.34,35.35,35.34,35.34,17778.0
2016-07-21 13:05:00,35.33,35.34,35.32,35.33,13587.0,35.33,35.34,35.32,35.33,13587.0
2016-07-21 13:10:00,35.32,35.35,35.31,35.34,18042.0,35.32,35.35,35.31,35.34,18042.0
2016-07-21 13:15:00,35.36,35.36,35.34,35.35,14400.0,35.36,35.36,35.34,35.35,14400.0
2016-07-21 13:20:00,35.35,35.38,35.35,35.38,22098.0,35.35,35.38,35.35,35.38,22098.0
2016-07-21 13:25:00,35.38,35.38,35.37,35.37,12099.0,35.38,35.38,35.37,35.37,12099.0
2016-07-21 13:30:00,35.37,35.37,35.35,35.36,12900.0,35.37,35.37,35.35,35.36,12900.0
2016-07-21 13:35:00,35.36,35.39,35.36,35.38,14592.0,35.36,35.39,35.36,35.38,14592.0
2016-07-21 13:40:00,35.37,35.39,35.36,35.36,14610.0,35.37,35.39,35.36,35.36,14610.0
2016-07-21 13:45:00,35.36,35.36,35.35,35.35,6000.0,35.36,35.36,35.35,35.35,6000.0
2016-07-21 13:50:00,35.35,35.35,35.33,35.33,9483.0,35.35,35.35,35.33,35.33,9483.0
2016-07-21 13:55:00,35.34,35.34,35.32,35.33,4500.0,35.34,35.34,35.32,35.33,4500.0
2016-07-21 14:00:00,35.33,35.35,35.33,35.33,38046.0,35.33,35.35,35.33,35.33,38046.0
2016-07-21 14:05:00,35.33,35.35,35.33,35.33,9714.0,35.33,35.35,35.33,35.33,9714.0
2016-07-21 14:10:00,35.33,35.33,35.3,35.32,21735.0,35.33,35.33,35.3,35.32,21735.0
2016-07-21 14:15:00,35.32,35.33,35.3,35.31,13326.0,35.32,35.33,35.3,35.31,13326.0
2016-07-21 14:20:00,35.31,35.34,35.31,35.33,23013.0,35.31,35.34,35.31,35.33,23013.0
2016-07-21 14:25:00,35.33,35.35,35.32,35.32,14895.0,35.33,35.35,35.32,35.32,14895.0
2016-07-21 14:30:00,35.32,35.34,35.32,35.34,6009.0,35.32,35.34,35.32,35.34,6009.0
2016-07-21 14:35:00,35.33,35.34,35.32,35.33,16821.0,35.33,35.34,35.32,35.33,16821.0
2016-07-21 14:40:00,35.33,35.34,35.32,35.32,16830.0,35.33,35.34,35.32,35.32,16830.0
2016-07-21 14:45:00,35.33,35.33,35.31,35.33,17139.0,35.33,35.33,35.31,35.33,17139.0
2016-07-21 14:50:00,35.34,35.34,35.32,35.32,14763.0,35.34,35.34,35.32,35.32,14763.0
2016-07-21 14:55:00,35.32,35.35,35.32,35.33,17757.0,35.32,35.35,35.32,35.33,17757.0
2016-07-21 15:00:00,35.32,35.34,35.32,35.33,18744.0,35.32,35.34,35.32,35.33,18744.0
2016-07-21 15:05:00,35.31,35.33,35.27,35.27,9675.0,35.31,35.33,35.27,35.27,9675.0
2016-07-21 15:10:00,35.27,35.29,35.23,35.27,30561.0,35.27,35.29,35.23,35.27,30561.0
2016-07-21 15:15:00,35.27,35.28,35.26,35.28,21345.0,35.27,35.28,35.26,35.28,21345.0
2016-07-21 15:20:00,35.27,35.31,35.27,35.31,19788.0,35.27,35.31,35.27,35.31,19788.0
2016-07-21 15:25:00,35.32,35.34,35.31,35.34,25704.0,35.32,35.34,35.31,35.34,25704.0
2016-07-21 15:30:00,35.35,35.36,35.34,35.35,15150.0,35.35,35.36,35.34,35.35,15150.0
2016-07-21 15:35:00,35.36,35.36,35.32,35.33,43974.0,35.36,35.36,35.32,35.33,43974.0
2016-07-21 15:40:00,35.33,35.37,35.33,35.35,39792.0,35.33,35.37,35.33,35.35,39792.0
2016-07-21 15:45:00,35.35,35.39,35.33,35.38,71916.0,35.35,35.39,35.33,35.38,71916.0
2016-07-21 15:50:00,35.38,35.39,35.37,35.39,66792.0,35.38,35.39,35.37,35.39,66792.0
2016-07-21 15:55:00,35.38,35.43,35.38,35.42,124182.0,35.38,35.43,35.38,35.42,124182.0
2016-07-22 09:30:00,35.4,35.5,35.09,35.09,49674.0,35.4,35.5,35.09,35.09,49674.0
2016-07-22 09:35:00,35.1,35.39,35.1,35.29,62637.0,35.1,35.39,35.1,35.29,62637.0
2016-07-22 09:40:00,35.32,35.4,35.27,35.36,59928.0,35.32,35.4,35.27,35.36,59928.0
2016-07-22 09:45:00,35.32,35.38,35.25,35.26,49542.0,35.32,35.38,35.25,35.26,49542.0
2016-07-22 09:50:00,35.25,35.3,35.21,35.26,41835.0,35.25,35.3,35.21,35.26,41835.0
2016-07-22 09:55:00,35.27,35.29,35.23,35.27,56874.0,35.27,35.29,35.23,35.27,56874.0
2016-07-22 10:00:00,35.24,35.29,35.24,35.27,39477.0,35.24,35.29,35.24,35.27,39477.0
2016-07-22 10:05:00,35.27,35.28,35.21,35.22,24750.0,35.27,35.28,35.21,35.22,24750.0
2016-07-22 10:10:00,35.21,35.26,35.18,35.2,118128.0,35.21,35.26,35.18,35.2,118128.0
2016-07-22 10:15:00,35.22,35.22,35.1,35.15,33234.0,35.22,35.22,35.1,35.15,33234.0
2016-07-22 10:20:00,35.16,35.19,35.13,35.15,22530.0,35.16,35.19,35.13,35.15,22530.0
2016-07-22 10:25:00,35.15,35.2,35.15,35.19,16146.0,35.15,35.2,35.15,35.19,16146.0
2016-07-22 10:30:00,35.18,35.25,35.17,35.23,34500.0,35.18,35.25,35.17,35.23,34500.0
2016-07-22 10:35:00,35.24,35.27,35.22,35.24,25590.0,35.24,35.27,35.22,35.24,25590.0
2016-07-22 10:40:00,35.22,35.27,35.22,35.27,13932.0,35.22,35.27,35.22,35.27,13932.0
2016-07-22 10:45:00,35.27,35.31,35.27,35.3,9000.0,35.27,35.31,35.27,35.3,9000.0
2016-07-22 10:50:00,35.3,35.31,35.28,35.3,25800.0,35.3,35.31,35.28,35.3,25800.0
2016-07-22 10:55:00,35.3,35.31,35.28,35.29,18393.0,35.3,35.31,35.28,35.29,18393.0
2016-07-22 11:00:00,35.29,35.29,35.27,35.29,41391.0,35.29,35.29,35.27,35.29,41391.0
2016-07-22 11:05:00,35.29,35.29,35.25,35.25,36576.0,35.29,35.29,35.25,35.25,36576.0
2016-07-22 11:10:00,35.25,35.26,35.23,35.25,36789.0,35.25,35.26,35.23,35.25,36789.0
2016-07-22 11:15:00,35.25,35.26,35.22,35.22,49791.0,35.25,35.26,35.22,35.22,49791.0
2016-07-22 11:20:00,35.21,35.25,35.21,35.24,43452.0,35.21,35.25,35.21,35.24,43452.0
2016-07-22 11:25:00,35.24,35.29,35.24,35.25,30600.0,35.24,35.29,35.24,35.25,30600.0
2016-07-22 11:30:00,35.25,35.28,35.25,35.27,18660.0,35.25,35.28,35.25,35.27,18660.0
2016-07-22 11:35:00,35.27,35.28,35.26,35.27,15900.0,35.27,35.28,35.26,35.27,15900.0
2016-07-22 11:40:00,35.28,35.28,35.26,35.27,15189.0,35.28,35.28,35.26,35.27,15189.0
2016-07-22 11:45:00,35.28,35.28,35.26,35.27,18900.0,35.28,35.28,35.26,35.27,18900.0
2016-07-22 11:50:00,35.28,35.35,35.28,35.35,20220.0,35.28,35.35,35.28,35.35,20220.0
2016-07-22 11:55:00,35.35,35.38,35.35,35.38,8451.0,35.35,35.38,35.35,35.38,8451.0
2016-07-22 12:00:00,35.38,35.4,35.37,35.37,13371.0,35.38,35.4,35.37,35.37,13371.0
2016-07-22 12:05:00,35.38,35.39,35.38,35.38,20400.0,35.38,35.39,35.38,35.38,20400.0
2016-07-22 12:10:00,35.38,35.39,35.38,35.39,14370.0,35.38,35.39,35.38,35.39,14370.0
2016-07-22 12:15:00,35.39,35.4,35.38,35.38,12600.0,35.39,35.4,35.38,35.38,12600.0
2016-07-22 12:20:00,35.38,35.41,35.38,35.4,17100.0,35.38,35.41,35.38,35.4,17100.0
2016-07-22 12:25:00,35.39,35.4,35.36,35.36,13668.0,35.39,35.4,35.36,35.36,13668.0
2016-07-22 12:30:00,35.35,35.36,35.35,35.35,26667.0,35.35,35.36,35.35,35.35,26667.0
2016-07-22 12:35:00,35.35,35.35,35.3,35.31,22428.0,35.35,35.35,35.3,35.31,22428.0
2016-07-22 12:40:00,35.31,35.33,35.29,35.33,13974.0,35.31,35.33,35.29,35.33,13974.0
2016-07-22 12:45:00,35.34,35.39,35.33,35.36,17250.0,35.34,35.39,35.33,35.36,17250.0
2016-07-22 12:50:00,35.36,35.36,35.34,35.36,11541.0,35.36,35.36,35.34,35.36,11541.0
2016-07-22 12:55:00,35.35,35.38,35.33,35.33,13932.0,35.35,35.38,35.33,35.33,13932.0
2016-07-22 13:00:00,35.34,35.35,35.33,35.35,17520.0,35.34,35.35,35.33,35.35,17520.0
2016-07-22 13:05:00,35.35,35.36,35.33,35.33,10560.0,35.35,35.36,35.33,35.33,10560.0
2016-07-22 13:10:00,35.34,35.37,35.34,35.37,16332.0,35.34,35.37,35.34,35.37,16332.0
2016-07-22 13:15:00,35.37,35.37,35.33,35.34,37200.0,35.37,35.37,35.33,35.34,37200.0
2016-07-22 13:20:00,35.34,35.37,35.34,35.37,20166.0,35.34,35.37,35.34,35.37,20166.0
2016-07-22 13:25:00,35.36,35.39,35.36,35.37,8076.0,35.36,35.39,35.36,35.37,8076.0
2016-07-22 13:30:00,35.37,35.39,35.36,35.39,18036.0,35.37,35.39,35.36,35.39,18036.0
2016-07-22 13:35:00,35.38,35.4,35.37,35.38,18150.0,35.38,35.4,35.37,35.38,18150.0
2016-07-22 13:40:00,35.38,35.38,35.36,35.36,8550.0,35.38,35.38,35.36,35.36,8550.0
2016-07-22 13:45:00,35.36,35.38,35.35,35.37,16050.0,35.36,35.38,35.35,35.37,16050.0
2016-07-22 13:50:00,35.37,35.37,35.34,35.34,12318.0,35.37,35.37,35.34,35.34,12318.0
2016-07-22 13:55:00,35.34,35.36,35.33,35.34,14091.0,35.34,35.36,35.33,35.34,14091.0
2016-07-22 14:00:00,35.34,35.35,35.33,35.35,69423.0,35.34,35.35,35.33,35.35,69423.0
2016-07-22 14:05:00,35.35,35.38,35.35,35.37,15786.0,35.35,35.38,35.35,35.37,15786.0
2016-07-22 14:10:00,35.36,35.39,35.36,35.39,16950.0,35.36,35.39,35.36,35.39,16950.0
2016-07-22 14:15:00,35.39,35.41,35.39,35.39,16758.0,35.39,35.41,35.39,35.39,16758.0
2016-07-22 14:20:00,35.39,35.4,35.38,35.38,14115.0,35.39,35.4,35.38,35.38,14115.0
2016-07-22 14:25:00,35.39,35.4,35.38,35.39,11643.0,35.39,35.4,35.38,35.39,11643.0
2016-07-22 14:30:00,35.39,35.39,35.37,35.38,15600.0,35.39,35.39,35.37,35.38,15600.0
2016-07-22 14:35:00,35.38,35.39,35.36,35.37,15573.0,35.38,35.39,35.36,35.37,15573.0
2016-07-22 14:40:00,35.37,35.39,35.36,35.38,13020.0,35.37,35.39,35.36,35.38,13020.0
2016-07-22 14:45:00,35.38,35.39,35.38,35.38,12471.0,35.38,35.39,35.38,35.38,12471.0
2016-07-22 14:50:00,35.38,35.4,35.38,35.4,9600.0,35.38,35.4,35.38,35.4,9600.0
2016-07-22 14:55:00,35.4,35.4,35.37,35.38,21768.0,35.4,35.4,35.37,35.38,21768.0
2016-07-22 15:00:00,35.37,35.4,35.37,35.4,12990.0,35.37,35.4,35.37,35.4,12990.0
2016-07-22 15:05:00,35.4,35.4,35.37,35.38,18501.0,35.4,35.4,35.37,35.38,18501.0
2016-07-22 15:10:00,35.37,35.4,35.37,35.39,17283.0,35.37,35.4,35.37,35.39,17283.0
2016-07-22 15:15:00,35.39,35.4,35.37,35.4,19200.0,35.39,35.4,35.37,35.4,19200.0
2016-07-22 15:20:00,35.39,35.42,35.38,35.42,17040.0,35.39,35.42,35.38,35.42,17040.0
2016-07-22 15:25:00,35.42,35.43,35.41,35.42,26670.0,35.42,35.43,35.41,35.42,26670.0
2016-07-22 15:30:00,35.42,35.42,35.41,35.41,18966.0,35.42,35.42,35.41,35.41,18966.0
2016-07-22 15:35:00,35.41,35.42,35.41,35.42,20376.0,35.41,35.42,35.41,35.42,20376.0
2016-07-22 15:40:00,35.41,35.41,35.4,35.4,25356.0,35.41,35.41,35.4,35.4,25356.0
2016-07-22 15:45:00,35.41,35.42,35.4,35.4,33621.0,35.41,35.42,35.4,35.4,33621.0
2016-07-22 15:50:00,35.4,35.41,35.37,35.37,50532.0,35.4,35.41,35.37,35.37,50532.0
2016-07-22 15:55:00,35.38,35.42,35.38,35.41,101439.0,35.38,35.42,35.38,35.41,101439.0
2016-07-25 09:30:00,35.45,35.55,35.36,35.38,76320.0,35.45,35.55,35.36,35.38,76320.0
2016-07-25 09:35:00,35.39,35.4,35.24,35.24,29361.0,35.39,35.4,35.24,35.24,29361.0
2016-07-25 09:40:00,35.27,35.33,35.22,35.32,95790.0,35.27,35.33,35.22,35.32,95790.0
2016-07-25 09:45:00,35.32,35.4,35.27,35.34,62577.0,35.32,35.4,35.27,35.34,62577.0
2016-07-25 09:50:00,35.36,35.37,35.31,35.35,128823.0,35.36,35.37,35.31,35.35,128823.0
2016-07-25 09:55:00,35.36,35.38,35.29,35.38,59832.0,35.36,35.38,35.29,35.38,59832.0
2016-07-25 10:00:00,35.33,35.4,35.33,35.37,32703.0,35.33,35.4,35.33,35.37,32703.0
2016-07-25 10:05:00,35.36,35.41,35.36,35.39,36546.0,35.36,35.41,35.36,35.39,36546.0
2016-07-25 10:10:00,35.39,35.41,35.36,35.41,59658.0,35.39,35.41,35.36,35.41,59658.0
2016-07-25 10:15:00,35.4,35.44,35.39,35.42,54717.0,35.4,35.44,35.39,35.42,54717.0
2016-07-25 10:20:00,35.42,35.44,35.38,35.42,65334.0,35.42,35.44,35.38,35.42,65334.0
2016-07-25 10:25:00,35.4,35.41,35.37,35.4,20970.0,35.4,35.41,35.37,35.4,20970.0
2016-07-25 10:30:00,35.39,35.41,35.37,35.4,25695.0,35.39,35.41,35.37,35.4,25695.0
2016-07-25 10:35:00,35.4,35.43,35.37,35.41,25215.0,35.4,35.43,35.37,35.41,25215.0
2016-07-25 10:40:00,35.41,35.47,35.4,35.44,39594.0,35.41,35.47,35.4,35.44,39594.0
2016-07-25 10:45:00,35.44,35.46,35.4,35.4,18561.0,35.44,35.46,35.4,35.4,18561.0
2016-07-25 10:50:00,35.41,35.43,35.4,35.41,19959.0,35.41,35.43,35.4,35.41,19959.0
2016-07-25 10:55:00,35.42,35.44,35.37,35.37,22530.0,35.42,35.44,35.37,35.37,22530.0
2016-07-25 11:00:00,35.36,35.36,35.34,35.34,15378.0,35.36,35.36,35.34,35.34,15378.0
2016-07-25 11:05:00,35.34,35.34,35.31,35.32,32232.0,35.34,35.34,35.31,35.32,32232.0
2016-07-25 11:10:00,35.33,35.33,35.29,35.32,20367.0,35.33,35.33,35.29,35.32,20367.0
2016-07-25 11:15:00,35.33,35.33,35.26,35.27,19965.0,35.33,35.33,35.26,35.27,19965.0
2016-07-25 11:20:00,35.27,35.31,35.27,35.3,10125.0,35.27,35.31,35.27,35.3,10125.0
2016-07-25 11:25:00,35.31,35.31,35.26,35.28,33192.0,35.31,35.31,35.26,35.28,33192.0
2016-07-25 11:30:00,35.27,35.29,35.24,35.25,16500.0,35.27,35.29,35.24,35.25,16500.0
2016-07-25 11:35:00,35.27,35.27,35.25,35.25,9060.0,35.27,35.27,35.25,35.25,9060.0
2016-07-25 11:40:00,35.25,35.25,35.21,35.21,20820.0,35.25,35.25,35.21,35.21,20820.0
2016-07-25 11:45:00,35.22,35.23,35.19,35.21,40932.0,35.22,35.23,35.19,35.21,40932.0
2016-07-25 11:50:00,35.21,35.25,35.21,35.24,10035.0,35.21,35.25,35.21,35.24,10035.0
2016-07-25 11:55:00,35.23,35.28,35.23,35.27,27597.0,35.23,35.28,35.23,35.27,27597.0
2016-07-25 12:00:00,35.27,35.27,35.25,35.27,15441.0,35.27,35.27,35.25,35.27,15441.0
2016-07-25 12:05:00,35.26,35.26,35.24,35.25,16212.0,35.26,35.26,35.24,35.25,16212.0
2016-07-25 12:10:00,35.26,35.27,35.25,35.27,18087.0,35.26,35.27,35.25,35.27,18087.0
2016-07-25 12:15:00,35.26,35.27,35.25,35.26,13050.0,35.26,35.27,35.25,35.26,13050.0
2016-07-25 12:20:00,35.26,35.28,35.25,35.26,24816.0,35.26,35.28,35.25,35.26,24816.0
2016-07-25 12:25:00,35.26,35.28,35.26,35.27,16608.0,35.26,35.28,35.26,35.27,16608.0
2016-07-25 12:30:00,35.27,35.29,35.27,35.28,21450.0,35.27,35.29,35.27,35.28,21450.0
2016-07-25 12:35:00,35.27,35.29,35.27,35.27,15405.0,35.27,35.29,35.27,35.27,15405.0
2016-07-25 12:40:00,35.27,35.32,35.27,35.3,73629.0,35.27,35.32,35.27,35.3,73629.0
2016-07-25 12:45:00,35.3,35.32,35.28,35.29,17718.0,35.3,35.32,35.28,35.29,17718.0
2016-07-25 12:50:00,35.3,35.35,35.3,35.34,29496.0,35.3,35.35,35.3,35.34,29496.0
2016-07-25 12:55:00,35.34,35.36,35.33,35.35,16506.0,35.34,35.36,35.33,35.35,16506.0
2016-07-25 13:00:00,35.35,35.35,35.33,35.35,14046.0,35.35,35.35,35.33,35.35,14046.0
2016-07-25 13:05:00,35.34,35.35,35.33,35.34,13200.0,35.34,35.35,35.33,35.34,13200.0
2016-07-25 13:10:00,35.34,35.34,35.31,35.32,21300.0,35.34,35.34,35.31,35.32,21300.0
2016-07-25 13:15:00,35.32,35.34,35.31,35.34,12600.0,35.32,35.34,35.31,35.34,12600.0
2016-07-25 13:20:00,35.34,35.35,35.32,35.34,59022.0,35.34,35.35,35.32,35.34,59022.0
2016-07-25 13:25:00,35.34,35.36,35.33,35.34,22371.0,35.34,35.36,35.33,35.34,22371.0
2016-07-25 13:30:00,35.33,35.34,35.31,35.33,18975.0,35.33,35.34,35.31,35.33,18975.0
2016-07-25 13:35:00,35.34,35.34,35.32,35.33,15600.0,35.34,35.34,35.32,35.33,15600.0
2016-07-25 13:40:00,35.34,35.34,35.33,35.34,20700.0,35.34,35.34,35.33,35.34,20700.0
2016-07-25 13:45:00,35.34,35.35,35.32,35.33,9945.0,35.34,35.35,35.32,35.33,9945.0
2016-07-25 13:50:00,35.33,35.35,35.31,35.35,23976.0,35.33,35.35,35.31,35.35,23976.0
2016-07-25 13:55:00,35.35,35.37,35.34,35.37,30450.0,35.35,35.37,35.34,35.37,30450.0
2016-07-25 14:00:00,35.37,35.37,35.36,35.37,13071.0,35.37,35.37,35.36,35.37,13071.0
2016-07-25 14:05:00,35.39,35.41,35.38,35.4,25908.0,35.39,35.41,35.38,35.4,25908.0
2016-07-25 14:10:00,35.4,35.41,35.39,35.41,36975.0,35.4,35.41,35.39,35.41,36975.0
2016-07-25 14:15:00,35.41,35.41,35.38,35.38,14820.0,35.41,35.41,35.38,35.38,14820.0
2016-07-25 14:20:00,35.38,35.4,35.38,35.39,20511.0,35.38,35.4,35.38,35.39,20511.0
2016-07-25 14:25:00,35.38,35.38,35.35,35.35,9900.0,35.38,35.38,35.35,35.35,9900.0
2016-07-25 14:30:00,35.36,35.42,35.35,35.42,66963.0,35.36,35.42,35.35,35.42,66963.0
2016-07-25 14:35:00,35.42,35.45,35.42,35.44,49659.0,35.42,35.45,35.42,35.44,49659.0
2016-07-25 14:40:00,35.44,35.45,35.43,35.43,25563.0,35.44,35.45,35.43,35.43,25563.0
2016-07-25 14:45:00,35.43,35.46,35.41,35.45,33660.0,35.43,35.46,35.41,35.45,33660.0
2016-07-25 14:50:00,35.46,35.48,35.46,35.46,37707.0,35.46,35.48,35.46,35.46,37707.0
2016-07-25 14:55:00,35.45,35.46,35.43,35.43,21732.0,35.45,35.46,35.43,35.43,21732.0
2016-07-25 15:00:00,35.43,35.48,35.43,35.47,47940.0,35.43,35.48,35.43,35.47,47940.0
2016-07-25 15:05:00,35.46,35.47,35.42,35.45,47568.0,35.46,35.47,35.42,35.45,47568.0
2016-07-25 15:10:00,35.45,35.47,35.45,35.46,62928.0,35.45,35.47,35.45,35.46,62928.0
2016-07-25 15:15:00,35.46,35.47,35.46,35.47,26628.0,35.46,35.47,35.46,35.47,26628.0
2016-07-25 15:20:00,35.46,35.49,35.45,35.48,38961.0,35.46,35.49,35.45,35.48,38961.0
2016-07-25 15:25:00,35.47,35.49,35.45,35.47,46620.0,35.47,35.49,35.45,35.47,46620.0
2016-07-25 15:30:00,35.47,35.5,35.46,35.48,111537.0,35.47,35.5,35.46,35.48,111537.0
2016-07-25 15:35:00,35.48,35.48,35.46,35.48,41253.0,35.48,35.48,35.46,35.48,41253.0
2016-07-25 15:40:00,35.48,35.5,35.45,35.46,100209.0,35.48,35.5,35.45,35.46,100209.0
2016-07-25 15:45:00,35.46,35.47,35.45,35.46,77823.0,35.46,35.47,35.45,35.46,77823.0
2016-07-25 15:50:00,35.46,35.49,35.45,35.49,127710.0,35.46,35.49,35.45,35.49,127710.0
2016-07-25 15:55:00,35.49,35.51,35.47,35.51,158925.0,35.49,35.51,35.47,35.51,158925.0
2016-07-26 09:30:00,35.5,35.54,35.45,35.47,65727.0,35.5,35.54,35.45,35.47,65727.0
2016-07-26 09:35:00,35.49,35.49,35.35,35.47,23379.0,35.49,35.49,35.35,35.47,23379.0
2016-07-26 09:40:00,35.46,35.54,35.42,35.46,103359.0,35.46,35.54,35.42,35.46,103359.0
2016-07-26 09:45:00,35.48,35.49,35.4,35.4,21609.0,35.48,35.49,35.4,35.4,21609.0
2016-07-26 09:50:00,35.4,35.44,35.36,35.44,43800.0,35.4,35.44,35.36,35.44,43800.0
2016-07-26 09:55:00,35.44,35.48,35.43,35.43,30216.0,35.44,35.48,35.43,35.43,30216.0
2016-07-26 10:00:00,35.45,35.47,35.44,35.45,33057.0,35.45,35.47,35.44,35.45,33057.0
2016-07-26 10:05:00,35.45,35.51,35.44,35.5,36009.0,35.45,35.51,35.44,35.5,36009.0
2016-07-26 10:10:00,35.51,35.52,35.49,35.51,30615.0,35.51,35.52,35.49,35.51,30615.0
2016-07-26 10:15:00,35.5,35.63,35.49,35.61,40134.0,35.5,35.63,35.49,35.61,40134.0
2016-07-26 10:20:00,35.63,35.69,35.61,35.69,54942.0,35.63,35.69,35.61,35.69,54942.0
2016-07-26 10:25:00,35.69,35.72,35.68,35.69,28506.0,35.69,35.72,35.68,35.69,28506.0
2016-07-26 10:30:00,35.68,35.72,35.64,35.64,28962.0,35.68,35.72,35.64,35.64,28962.0
2016-07-26 10:35:00,35.65,35.65,35.61,35.63,21243.0,35.65,35.65,35.61,35.63,21243.0
2016-07-26 10:40:00,35.63,35.67,35.62,35.65,39432.0,35.63,35.67,35.62,35.65,39432.0
2016-07-26 10:45:00,35.65,35.67,35.62,35.67,27159.0,35.65,35.67,35.62,35.67,27159.0
2016-07-26 10:50:00,35.67,35.71,35.64,35.65,32235.0,35.67,35.71,35.64,35.65,32235.0
2016-07-26 10:55:00,35.65,35.67,35.59,35.65,65493.0,35.65,35.67,35.59,35.65,65493.0
2016-07-26 11:00:00,35.65,35.71,35.65,35.66,52347.0,35.65,35.71,35.65,35.66,52347.0
2016-07-26 11:05:00,35.66,35.66,35.6,35.62,31413.0,35.66,35.66,35.6,35.62,31413.0
2016-07-26 11:10:00,35.62,35.63,35.59,35.63,35988.0,35.62,35.63,35.59,35.63,35988.0
2016-07-26 11:15:00,35.64,35.65,35.61,35.62,38301.0,35.64,35.65,35.61,35.62,38301.0
2016-07-26 11:20:00,35.62,35.7,35.62,35.7,189216.0,35.62,35.7,35.62,35.7,189216.0
2016-07-26 11:25:00,35.69,35.77,35.68,35.72,85743.0,35.69,35.77,35.68,35.72,85743.0
2016-07-26 11:30:00,35.73,35.73,35.67,35.68,45090.0,35.73,35.73,35.67,35.68,45090.0
2016-07-26 11:35:00,35.69,35.7,35.67,35.68,75525.0,35.69,35.7,35.67,35.68,75525.0
2016-07-26 11:40:00,35.68,35.74,35.68,35.68,71961.0,35.68,35.74,35.68,35.68,71961.0
2016-07-26 11:45:00,35.68,35.7,35.68,35.69,33996.0,35.68,35.7,35.68,35.69,33996.0
2016-07-26 11:50:00,35.68,35.73,35.68,35.71,36447.0,35.68,35.73,35.68,35.71,36447.0
2016-07-26 11:55:00,35.71,35.76,35.7,35.75,18864.0,35.71,35.76,35.7,35.75,18864.0
2016-07-26 12:00:00,35.74,35.76,35.71,35.73,19200.0,35.74,35.76,35.71,35.73,19200.0
2016-07-26 12:05:00,35.71,35.73,35.71,35.73,18300.0,35.71,35.73,35.71,35.73,18300.0
2016-07-26 12:10:00,35.72,35.73,35.7,35.72,37803.0,35.72,35.73,35.7,35.72,37803.0
2016-07-26 12:15:00,35.71,35.73,35.7,35.72,22620.0,35.71,35.73,35.7,35.72,22620.0
2016-07-26 12:20:00,35.72,35.79,35.72,35.77,27852.0,35.72,35.79,35.72,35.77,27852.0
2016-07-26 12:25:00,35.77,35.79,35.75,35.75,14013.0,35.77,35.79,35.75,35.75,14013.0
2016-07-26 12:30:00,35.75,35.75,35.73,35.73,37659.0,35.75,35.75,35.73,35.73,37659.0
2016-07-26 12:35:00,35.73,35.74,35.72,35.73,11178.0,35.73,35.74,35.72,35.73,11178.0
2016-07-26 12:40:00,35.73,35.74,35.71,35.72,20538.0,35.73,35.74,35.71,35.72,20538.0
2016-07-26 12:45:00,35.72,35.73,35.7,35.71,19116.0,35.72,35.73,35.7,35.71,19116.0
2016-07-26 12:50:00,35.71,35.72,35.65,35.66,23772.0,35.71,35.72,35.65,35.66,23772.0
2016-07-26 12:55:00,35.66,35.69,35.65,35.67,46746.0,35.66,35.69,35.65,35.67,46746.0
2016-07-26 13:00:00,35.67,35.69,35.66,35.68,23466.0,35.67,35.69,35.66,35.68,23466.0
2016-07-26 13:05:00,35.68,35.72,35.66,35.71,23730.0,35.68,35.72,35.66,35.71,23730.0
2016-07-26 13:10:00,35.71,35.72,35.7,35.72,14508.0,35.71,35.72,35.7,35.72,14508.0
2016-07-26 13:15:00,35.71,35.73,35.7,35.7,26547.0,35.71,35.73,35.7,35.7,26547.0
2016-07-26 13:20:00,35.7,35.7,35.67,35.69,28689.0,35.7,35.7,35.67,35.69,28689.0
2016-07-26 13:25:00,35.7,35.73,35.69,35.73,16086.0,35.7,35.73,35.69,35.73,16086.0
2016-07-26 13:30:00,35.73,35.73,35.7,35.72,21990.0,35.73,35.73,35.7,35.72,21990.0
2016-07-26 13:35:00,35.72,35.74,35.71,35.73,26118.0,35.72,35.74,35.71,35.73,26118.0
2016-07-26 13:40:00,35.74,35.75,35.73,35.73,17850.0,35.74,35.75,35.73,35.73,17850.0
2016-07-26 13:45:00,35.73,35.76,35.72,35.76,38595.0,35.73,35.76,35.72,35.76,38595.0
2016-07-26 13:50:00,35.77,35.79,35.77,35.78,29031.0,35.77,35.79,35.77,35.78,29031.0
2016-07-26 13:55:00,35.78,35.8,35.76,35.77,39030.0,35.78,35.8,35.76,35.77,39030.0
2016-07-26 14:00:00,35.77,35.81,35.77,35.8,123090.0,35.77,35.81,35.77,35.8,123090.0
2016-07-26 14:05:00,35.8,35.81,35.76,35.77,64296.0,35.8,35.81,35.76,35.77,64296.0
2016-07-26 14:10:00,35.77,35.86,35.77,35.84,147834.0,35.77,35.86,35.77,35.84,147834.0
2016-07-26 14:15:00,35.84,35.87,35.83,35.86,39243.0,35.84,35.87,35.83,35.86,39243.0
2016-07-26 14:20:00,35.86,35.93,35.86,35.9,60306.0,35.86,35.93,35.86,35.9,60306.0
2016-07-26 14:25:00,35.91,35.94,35.9,35.91,31644.0,35.91,35.94,35.9,35.91,31644.0
2016-07-26 14:30:00,35.91,35.94,35.89,35.91,86028.0,35.91,35.94,35.89,35.91,86028.0
2016-07-26 14:35:00,35.91,35.92,35.89,35.91,55197.0,35.91,35.92,35.89,35.91,55197.0
2016-07-26 14:40:00,35.91,35.96,35.85,35.96,179862.0,35.91,35.96,35.85,35.96,179862.0
2016-07-26 14:45:00,35.97,35.97,35.9,35.93,104580.0,35.97,35.97,35.9,35.93,104580.0
2016-07-26 14:50:00,35.92,35.94,35.9,35.94,130212.0,35.92,35.94,35.9,35.94,130212.0
2016-07-26 14:55:00,35.94,35.98,35.94,35.94,56055.0,35.94,35.98,35.94,35.94,56055.0
2016-07-26 15:00:00,35.95,36.0,35.94,35.99,125931.0,35.95,36.0,35.94,35.99,125931.0
2016-07-26 15:05:00,35.98,36.01,35.97,36.01,100014.0,35.98,36.01,35.97,36.01,100014.0
2016-07-26 15:10:00,36.0,36.01,35.96,35.99,104049.0,36.0,36.01,35.96,35.99,104049.0
2016-07-26 15:15:00,35.99,36.06,35.97,35.99,273540.0,35.99,36.06,35.97,35.99,273540.0
2016-07-26 15:20:00,35.99,36.02,35.99,36.01,135486.0,35.99,36.02,35.99,36.01,135486.0
2016-07-26 15:25:00,36.01,36.13,36.01,36.12,212976.0,36.01,36.13,36.01,36.12,212976.0
2016-07-26 15:30:00,36.13,36.13,36.06,36.08,241377.0,36.13,36.13,36.06,36.08,241377.0
2016-07-26 15:35:00,36.09,36.11,36.07,36.09,206124.0,36.09,36.11,36.07,36.09,206124.0
2016-07-26 15:40:00,36.09,36.09,36.02,36.04,189561.0,36.09,36.09,36.02,36.04,189561.0
2016-07-26 15:45:00,36.04,36.08,36.03,36.08,181953.0,36.04,36.08,36.03,36.08,181953.0
2016-07-26 15:50:00,36.08,36.08,36.06,36.07,176514.0,36.08,36.08,36.06,36.07,176514.0
2016-07-26 15:55:00,36.07,36.12,36.07,36.1,320217.0,36.07,36.12,36.07,36.1,320217.0
2016-07-27 09:30:00,38.72,39.15,38.55,38.68,1048095.0,38.72,39.15,38.55,38.68,1048095.0
2016-07-27 09:35:00,38.68,38.91,38.56,38.9,514536.0,38.68,38.91,38.56,38.9,514536.0
2016-07-27 09:40:00,38.87,39.0,38.4,38.52,522015.0,38.87,39.0,38.4,38.52,522015.0
2016-07-27 09:45:00,38.51,38.62,38.17,38.2,640827.0,38.51,38.62,38.17,38.2,640827.0
2016-07-27 09:50:00,38.19,38.32,38.0,38.25,520962.0,38.19,38.32,38.0,38.25,520962.0
2016-07-27 09:55:00,38.28,38.29,38.03,38.18,366942.0,38.28,38.29,38.03,38.18,366942.0
2016-07-27 10:00:00,38.17,38.27,38.09,38.24,333633.0,38.17,38.27,38.09,38.24,333633.0
2016-07-27 10:05:00,38.22,38.66,38.21,38.59,354534.0,38.22,38.66,38.21,38.59,354534.0
2016-07-27 10:10:00,38.58,38.67,38.53,38.62,245427.0,38.58,38.67,38.53,38.62,245427.0
2016-07-27 10:15:00,38.65,38.67,38.56,38.57,190155.0,38.65,38.67,38.56,38.57,190155.0
2016-07-27 10:20:00,38.58,38.58,38.33,38.47,147714.0,38.58,38.58,38.33,38.47,147714.0
2016-07-27 10:25:00,38.5,38.57,38.41,38.51,132375.0,38.5,38.57,38.41,38.51,132375.0
2016-07-27 10:30:00,38.5,38.5,38.27,38.3,204159.0,38.5,38.5,38.27,38.3,204159.0
2016-07-27 10:35:00,38.3,38.41,38.23,38.31,246024.0,38.3,38.41,38.23,38.31,246024.0
2016-07-27 10:40:00,38.31,38.31,38.12,38.14,157578.0,38.31,38.31,38.12,38.14,157578.0
2016-07-27 10:45:00,38.14,38.26,38.12,38.22,120813.0,38.14,38.26,38.12,38.22,120813.0
2016-07-27 10:50:00,38.23,38.44,38.18,38.37,121686.0,38.23,38.44,38.18,38.37,121686.0
2016-07-27 10:55:00,38.38,38.54,38.3,38.54,172857.0,38.38,38.54,38.3,38.54,172857.0
2016-07-27 11:00:00,38.55,38.6,38.44,38.44,195594.0,38.55,38.6,38.44,38.44,195594.0
2016-07-27 11:05:00,38.43,38.48,38.31,38.32,88014.0,38.43,38.48,38.31,38.32,88014.0
2016-07-27 11:10:00,38.3,38.31,38.12,38.19,122115.0,38.3,38.31,38.12,38.19,122115.0
2016-07-27 11:15:00,38.18,38.2,38.1,38.2,189048.0,38.18,38.2,38.1,38.2,189048.0
2016-07-27 11:20:00,38.22,38.23,38.17,38.22,144141.0,38.22,38.23,38.17,38.22,144141.0
2016-07-27 11:25:00,38.23,38.37,38.23,38.34,121869.0,38.23,38.37,38.23,38.34,121869.0
2016-07-27 11:30:00,38.36,38.39,38.34,38.36,143034.0,38.36,38.39,38.34,38.36,143034.0
2016-07-27 11:35:00,38.37,38.47,38.35,38.44,71448.0,38.37,38.47,38.35,38.44,71448.0
2016-07-27 11:40:00,38.43,38.45,38.37,38.41,93582.0,38.43,38.45,38.37,38.41,93582.0
2016-07-27 11:45:00,38.41,38.46,38.33,38.45,86886.0,38.41,38.46,38.33,38.45,86886.0
2016-07-27 11:50:00,38.45,38.47,38.31,38.47,178497.0,38.45,38.47,38.31,38.47,178497.0
2016-07-27 11:55:00,38.47,38.59,38.45,38.49,104547.0,38.47,38.59,38.45,38.49,104547.0
2016-07-27 12:00:00,38.49,38.49,38.41,38.44,114798.0,38.49,38.49,38.41,38.44,114798.0
2016-07-27 12:05:00,38.43,38.51,38.43,38.45,79473.0,38.43,38.51,38.43,38.45,79473.0
2016-07-27 12:10:00,38.45,38.45,38.38,38.39,75330.0,38.45,38.45,38.38,38.39,75330.0
2016-07-27 12:15:00,38.4,38.43,38.37,38.43,86580.0,38.4,38.43,38.37,38.43,86580.0
2016-07-27 12:20:00,38.42,38.48,38.38,38.46,75726.0,38.42,38.48,38.38,38.46,75726.0
2016-07-27 12:25:00,38.47,38.47,38.42,38.44,78486.0,38.47,38.47,38.42,38.44,78486.0
2016-07-27 12:30:00,38.44,38.57,38.44,38.5,82698.0,38.44,38.57,38.44,38.5,82698.0
2016-07-27 12:35:00,38.5,38.52,38.42,38.42,71544.0,38.5,38.52,38.42,38.42,71544.0
2016-07-27 12:40:00,38.42,38.63,38.42,38.61,135681.0,38.42,38.63,38.42,38.61,135681.0
2016-07-27 12:45:00,38.61,38.67,38.57,38.63,131493.0,38.61,38.67,38.57,38.63,131493.0
2016-07-27 12:50:00,38.65,38.67,38.61,38.63,55410.0,38.65,38.67,38.61,38.63,55410.0
2016-07-27 12:55:00,38.62,38.64,38.56,38.57,47013.0,38.62,38.64,38.56,38.57,47013.0
2016-07-27 13:00:00,38.58,38.64,38.56,38.6,89280.0,38.58,38.64,38.56,38.6,89280.0
2016-07-27 13:05:00,38.59,38.67,38.59,38.65,114552.0,38.59,38.67,38.59,38.65,114552.0
2016-07-27 13:10:00,38.63,38.65,38.54,38.56,56295.0,38.63,38.65,38.54,38.56,56295.0
2016-07-27 13:15:00,38.57,38.59,38.56,38.58,36870.0,38.57,38.59,38.56,38.58,36870.0
2016-07-27 13:20:00,38.57,38.57,38.44,38.53,62994.0,38.57,38.57,38.44,38.53,62994.0
2016-07-27 13:25:00,38.53,38.55,38.48,38.53,31578.0,38.53,38.55,38.48,38.53,31578.0
2016-07-27 13:30:00,38.53,38.55,38.48,38.5,50730.0,38.53,38.55,38.48,38.5,50730.0
2016-07-27 13:35:00,38.52,38.59,38.49,38.49,203556.0,38.52,38.59,38.49,38.49,203556.0
2016-07-27 13:40:00,38.49,38.51,38.47,38.48,51297.0,38.49,38.51,38.47,38.48,51297.0
2016-07-27 13:45:00,38.5,38.52,38.45,38.46,62673.0,38.5,38.52,38.45,38.46,62673.0
2016-07-27 13:50:00,38.46,38.46,38.27,38.33,96243.0,38.46,38.46,38.27,38.33,96243.0
2016-07-27 13:55:00,38.33,38.45,38.33,38.45,55995.0,38.33,38.45,38.33,38.45,55995.0
2016-07-27 14:00:00,38.44,38.52,38.37,38.5,158607.0,38.44,38.52,38.37,38.5,158607.0
2016-07-27 14:05:00,38.5,38.52,38.47,38.47,92004.0,38.5,38.52,38.47,38.47,92004.0
2016-07-27 14:10:00,38.47,38.52,38.43,38.44,107808.0,38.47,38.52,38.43,38.44,107808.0
2016-07-27 14:15:00,38.45,38.55,38.45,38.49,142176.0,38.45,38.55,38.45,38.49,142176.0
2016-07-27 14:20:00,38.49,38.5,38.42,38.42,59025.0,38.49,38.5,38.42,38.42,59025.0
2016-07-27 14:25:00,38.41,38.43,38.36,38.37,68841.0,38.41,38.43,38.36,38.37,68841.0
2016-07-27 14:30:00,38.37,38.42,38.29,38.35,127413.0,38.37,38.42,38.29,38.35,127413.0
2016-07-27 14:35:00,38.35,38.41,38.35,38.38,79143.0,38.35,38.41,38.35,38.38,79143.0
2016-07-27 14:40:00,38.38,38.4,38.33,38.4,71052.0,38.38,38.4,38.33,38.4,71052.0
2016-07-27 14:45:00,38.39,38.42,38.34,38.36,69039.0,38.39,38.42,38.34,38.36,69039.0
2016-07-27 14:50:00,38.37,38.42,38.37,38.41,85806.0,38.37,38.42,38.37,38.41,85806.0
2016-07-27 14:55:00,38.42,38.42,38.25,38.27,133026.0,38.42,38.42,38.25,38.27,133026.0
2016-07-27 15:00:00,38.26,38.45,38.25,38.45,103857.0,38.26,38.45,38.25,38.45,103857.0
2016-07-27 15:05:00,38.45,38.45,38.39,38.39,84330.0,38.45,38.45,38.39,38.39,84330.0
2016-07-27 15:10:00,38.39,38.4,38.33,38.36,83562.0,38.39,38.4,38.33,38.36,83562.0
2016-07-27 15:15:00,38.36,38.4,38.29,38.33,129993.0,38.36,38.4,38.29,38.33,129993.0
2016-07-27 15:20:00,38.33,38.35,38.31,38.35,149277.0,38.33,38.35,38.31,38.35,149277.0
2016-07-27 15:25:00,38.34,38.35,38.27,38.28,125130.0,38.34,38.35,38.27,38.28,125130.0
2016-07-27 15:30:00,38.28,38.3,38.23,38.25,268545.0,38.28,38.3,38.23,38.25,268545.0
2016-07-27 15:35:00,38.24,38.25,38.18,38.2,188922.0,38.24,38.25,38.18,38.2,188922.0
2016-07-27 15:40:00,38.2,38.21,38.11,38.14,371841.0,38.2,38.21,38.11,38.14,371841.0
2016-07-27 15:45:00,38.14,38.17,38.12,38.13,243201.0,38.14,38.17,38.12,38.13,243201.0
2016-07-27 15:50:00,38.13,38.25,38.13,38.25,239610.0,38.13,38.25,38.13,38.25,239610.0
2016-07-27 15:55:00,38.25,38.25,38.13,38.15,445950.0,38.25,38.25,38.13,38.15,445950.0
2016-07-28 09:30:00,38.23,38.46,38.23,38.44,141666.0,38.23,38.46,38.23,38.44,141666.0
2016-07-28 09:35:00,38.42,38.45,38.25,38.25,46527.0,38.42,38.45,38.25,38.25,46527.0
2016-07-28 09:40:00,38.27,38.28,38.18,38.22,43863.0,38.27,38.28,38.18,38.22,43863.0
2016-07-28 09:45:00,38.22,38.22,38.13,38.17,62787.0,38.22,38.22,38.13,38.17,62787.0
2016-07-28 09:50:00,38.17,38.25,38.16,38.24,26373.0,38.17,38.25,38.16,38.24,26373.0
2016-07-28 09:55:00,38.24,38.24,38.05,38.05,48138.0,38.24,38.24,38.05,38.05,48138.0
2016-07-28 10:00:00,38.06,38.11,38.03,38.06,52197.0,38.06,38.11,38.03,38.06,52197.0
2016-07-28 10:05:00,38.04,38.11,38.03,38.03,93474.0,38.04,38.11,38.03,38.03,93474.0
2016-07-28 10:10:00,38.04,38.05,37.78,37.79,91353.0,38.04,38.05,37.78,37.79,91353.0
2016-07-28 10:15:00,37.8,37.8,37.71,37.76,43725.0,37.8,37.8,37.71,37.76,43725.0
2016-07-28 10:20:00,37.75,37.91,37.75,37.87,43179.0,37.75,37.91,37.75,37.87,43179.0
2016-07-28 10:25:00,37.86,37.93,37.84,37.91,92205.0,37.86,37.93,37.84,37.91,92205.0
2016-07-28 10:30:00,37.93,37.96,37.84,37.84,74925.0,37.93,37.96,37.84,37.84,74925.0
2016-07-28 10:35:00,37.83,37.88,37.8,37.83,46194.0,37.83,37.88,37.8,37.83,46194.0
2016-07-28 10:40:00,37.84,37.86,37.81,37.83,32100.0,37.84,37.86,37.81,37.83,32100.0
2016-07-28 10:45:00,37.85,37.94,37.85,37.88,149685.0,37.85,37.94,37.85,37.88,149685.0
2016-07-28 10:50:00,37.87,37.88,37.82,37.84,27924.0,37.87,37.88,37.82,37.84,27924.0
2016-07-28 10:55:00,37.83,37.84,37.77,37.81,38040.0,37.83,37.84,37.77,37.81,38040.0
2016-07-28 11:00:00,37.81,37.85,37.8,37.8,47763.0,37.81,37.85,37.8,37.8,47763.0
2016-07-28 11:05:00,37.81,37.81,37.75,37.77,60582.0,37.81,37.81,37.75,37.77,60582.0
2016-07-28 11:10:00,37.76,37.8,37.75,37.8,12300.0,37.76,37.8,37.75,37.8,12300.0
2016-07-28 11:15:00,37.8,37.82,37.77,37.79,46572.0,37.8,37.82,37.77,37.79,46572.0
2016-07-28 11:20:00,37.8,37.82,37.79,37.81,15759.0,37.8,37.82,37.79,37.81,15759.0
2016-07-28 11:25:00,37.81,37.86,37.81,37.85,32211.0,37.81,37.86,37.81,37.85,32211.0
2016-07-28 11:30:00,37.86,37.86,37.78,37.78,24501.0,37.86,37.86,37.78,37.78,24501.0
2016-07-28 11:35:00,37.78,37.83,37.78,37.8,20667.0,37.78,37.83,37.78,37.8,20667.0
2016-07-28 11:40:00,37.8,37.82,37.74,37.75,55938.0,37.8,37.82,37.74,37.75,55938.0
2016-07-28 11:45:00,37.75,37.75,37.73,37.74,33621.0,37.75,37.75,37.73,37.74,33621.0
2016-07-28 11:50:00,37.75,37.77,37.74,37.77,35190.0,37.75,37.77,37.74,37.77,35190.0
2016-07-28 11:55:00,37.76,37.76,37.68,37.69,38973.0,37.76,37.76,37.68,37.69,38973.0
2016-07-28 12:00:00,37.69,37.74,37.69,37.73,21300.0,37.69,37.74,37.69,37.73,21300.0
2016-07-28 12:05:00,37.72,37.74,37.69,37.71,54750.0,37.72,37.74,37.69,37.71,54750.0
2016-07-28 12:10:00,37.72,37.74,37.71,37.74,25860.0,37.72,37.74,37.71,37.74,25860.0
2016-07-28 12:15:00,37.74,37.74,37.71,37.71,16503.0,37.74,37.74,37.71,37.71,16503.0
2016-07-28 12:20:00,37.71,37.71,37.66,37.66,29916.0,37.71,37.71,37.66,37.66,29916.0
2016-07-28 12:25:00,37.66,37.69,37.64,37.68,18900.0,37.66,37.69,37.64,37.68,18900.0
2016-07-28 12:30:00,37.69,37.71,37.63,37.63,31683.0,37.69,37.71,37.63,37.63,31683.0
2016-07-28 12:35:00,37.64,37.64,37.55,37.59,63999.0,37.64,37.64,37.55,37.59,63999.0
2016-07-28 12:40:00,37.58,37.61,37.56,37.56,21744.0,37.58,37.61,37.56,37.56,21744.0
2016-07-28 12:45:00,37.57,37.59,37.56,37.58,23382.0,37.57,37.59,37.56,37.58,23382.0
2016-07-28 12:50:00,37.58,37.6,37.57,37.6,27582.0,37.58,37.6,37.57,37.6,27582.0
2016-07-28 12:55:00,37.59,37.62,37.58,37.62,35697.0,37.59,37.62,37.58,37.62,35697.0
2016-07-28 13:00:00,37.62,37.66,37.62,37.66,50397.0,37.62,37.66,37.62,37.66,50397.0
2016-07-28 13:05:00,37.64,37.65,37.63,37.65,12168.0,37.64,37.65,37.63,37.65,12168.0
2016-07-28 13:10:00,37.66,37.74,37.66,37.74,35205.0,37.66,37.74,37.66,37.74,35205.0
2016-07-28 13:15:00,37.73,37.79,37.73,37.78,34092.0,37.73,37.79,37.73,37.78,34092.0
2016-07-28 13:20:00,37.78,37.78,37.7,37.7,29679.0,37.78,37.78,37.7,37.7,29679.0
2016-07-28 13:25:00,37.7,37.7,37.68,37.68,28584.0,37.7,37.7,37.68,37.68,28584.0
2016-07-28 13:30:00,37.67,37.73,37.67,37.7,40392.0,37.67,37.73,37.67,37.7,40392.0
2016-07-28 13:35:00,37.7,37.73,37.67,37.68,61071.0,37.7,37.73,37.67,37.68,61071.0
2016-07-28 13:40:00,37.69,37.73,37.69,37.7,39534.0,37.69,37.73,37.69,37.7,39534.0
2016-07-28 13:45:00,37.71,37.71,37.7,37.71,29070.0,37.71,37.71,37.7,37.71,29070.0
2016-07-28 13:50:00,37.7,37.71,37.69,37.69,18426.0,37.7,37.71,37.69,37.69,18426.0
2016-07-28 13:55:00,37.7,37.7,37.63,37.65,54807.0,37.7,37.7,37.63,37.65,54807.0
2016-07-28 14:00:00,37.65,37.73,37.65,37.72,60990.0,37.65,37.73,37.65,37.72,60990.0
2016-07-28 14:05:00,37.72,37.77,37.71,37.76,31782.0,37.72,37.77,37.71,37.76,31782.0
2016-07-28 14:10:00,37.76,37.77,37.7,37.72,49251.0,37.76,37.77,37.7,37.72,49251.0
2016-07-28 14:15:00,37.72,37.75,37.71,37.71,38586.0,37.72,37.75,37.71,37.71,38586.0
2016-07-28 14:20:00,37.71,37.74,37.68,37.73,30387.0,37.71,37.74,37.68,37.73,30387.0
2016-07-28 14:25:00,37.74,37.75,37.72,37.73,48741.0,37.74,37.75,37.72,37.73,48741.0
2016-07-28 14:30:00,37.73,37.76,37.72,37.73,70386.0,37.73,37.76,37.72,37.73,70386.0
2016-07-28 14:35:00,37.73,37.75,37.73,37.75,44433.0,37.73,37.75,37.73,37.75,44433.0
2016-07-28 14:40:00,37.74,37.75,37.73,37.73,42117.0,37.74,37.75,37.73,37.73,42117.0
2016-07-28 14:45:00,37.73,37.75,37.73,37.73,40377.0,37.73,37.75,37.73,37.73,40377.0
2016-07-28 14:50:00,37.73,37.74,37.71,37.71,34500.0,37.73,37.74,37.71,37.71,34500.0
2016-07-28 14:55:00,37.7,37.72,37.7,37.72,51777.0,37.7,37.72,37.7,37.72,51777.0
2016-07-28 15:00:00,37.72,37.76,37.71,37.74,90846.0,37.72,37.76,37.71,37.74,90846.0
2016-07-28 15:05:00,37.74,37.75,37.71,37.72,60561.0,37.74,37.75,37.71,37.72,60561.0
2016-07-28 15:10:00,37.72,37.72,37.67,37.67,66774.0,37.72,37.72,37.67,37.67,66774.0
2016-07-28 15:15:00,37.67,37.68,37.62,37.65,135486.0,37.67,37.68,37.62,37.65,135486.0
2016-07-28 15:20:00,37.65,37.69,37.65,37.67,60633.0,37.65,37.69,37.65,37.67,60633.0
2016-07-28 15:25:00,37.67,37.68,37.59,37.59,80583.0,37.67,37.68,37.59,37.59,80583.0
2016-07-28 15:30:00,37.59,37.63,37.59,37.63,87726.0,37.59,37.63,37.59,37.63,87726.0
2016-07-28 15:35:00,37.64,37.71,37.64,37.71,72132.0,37.64,37.71,37.64,37.71,72132.0
2016-07-28 15:40:00,37.71,37.71,37.68,37.69,122610.0,37.71,37.71,37.68,37.69,122610.0
2016-07-28 15:45:00,37.69,37.75,37.68,37.73,114558.0,37.69,37.75,37.68,37.73,114558.0
2016-07-28 15:50:00,37.74,37.75,37.7,37.72,129501.0,37.74,37.75,37.7,37.72,129501.0
2016-07-28 15:55:00,37.71,37.73,37.66,37.67,249663.0,37.71,37.73,37.66,37.67,249663.0
2016-07-29 09:30:00,37.67,37.8,37.64,37.78,62610.0,37.67,37.8,37.64,37.78,62610.0
2016-07-29 09:35:00,37.78,37.82,37.67,37.69,89421.0,37.78,37.82,37.67,37.69,89421.0
2016-07-29 09:40:00,37.7,37.74,37.68,37.7,38886.0,37.7,37.74,37.68,37.7,38886.0
2016-07-29 09:45:00,37.7,37.77,37.68,37.75,34605.0,37.7,37.77,37.68,37.75,34605.0
2016-07-29 09:50:00,37.76,37.79,37.72,37.74,38301.0,37.76,37.79,37.72,37.74,38301.0
2016-07-29 09:55:00,37.75,37.77,37.72,37.74,17802.0,37.75,37.77,37.72,37.74,17802.0
2016-07-29 10:00:00,37.75,37.75,37.62,37.63,80724.0,37.75,37.75,37.62,37.63,80724.0
2016-07-29 10:05:00,37.63,37.64,37.57,37.63,45336.0,37.63,37.64,37.57,37.63,45336.0
2016-07-29 10:10:00,37.63,37.66,37.62,37.64,26811.0,37.63,37.66,37.62,37.64,26811.0
2016-07-29 10:15:00,37.62,37.62,37.57,37.6,34650.0,37.62,37.62,37.57,37.6,34650.0
2016-07-29 10:20:00,37.61,37.63,37.59,37.62,19395.0,37.61,37.63,37.59,37.62,19395.0
2016-07-29 10:25:00,37.61,37.67,37.61,37.66,25608.0,37.61,37.67,37.61,37.66,25608.0
2016-07-29 10:30:00,37.66,37.71,37.64,37.68,31605.0,37.66,37.71,37.64,37.68,31605.0
2016-07-29 10:35:00,37.68,37.75,37.68,37.74,29622.0,37.68,37.75,37.68,37.74,29622.0
2016-07-29 10:40:00,37.73,37.74,37.71,37.73,27057.0,37.73,37.74,37.71,37.73,27057.0
2016-07-29 10:45:00,37.72,37.76,37.72,37.75,25104.0,37.72,37.76,37.72,37.75,25104.0
2016-07-29 10:50:00,37.75,37.82,37.75,37.82,24888.0,37.75,37.82,37.75,37.82,24888.0
2016-07-29 10:55:00,37.82,37.83,37.76,37.77,22233.0,37.82,37.83,37.76,37.77,22233.0
2016-07-29 11:00:00,37.76,37.81,37.76,37.78,14763.0,37.76,37.81,37.76,37.78,14763.0
2016-07-29 11:05:00,37.78,37.78,37.73,37.73,22122.0,37.78,37.78,37.73,37.73,22122.0
2016-07-29 11:10:00,37.74,37.82,37.74,37.81,27801.0,37.74,37.82,37.74,37.81,27801.0
2016-07-29 11:15:00,37.81,37.83,37.79,37.79,21360.0,37.81,37.83,37.79,37.79,21360.0
2016-07-29 11:20:00,37.79,37.89,37.79,37.89,27486.0,37.79,37.89,37.79,37.89,27486.0
2016-07-29 11:25:00,37.89,37.95,37.89,37.93,24786.0,37.89,37.95,37.89,37.93,24786.0
2016-07-29 11:30:00,37.94,37.96,37.93,37.94,21003.0,37.94,37.96,37.93,37.94,21003.0
2016-07-29 11:35:00,37.95,38.01,37.95,38.01,45090.0,37.95,38.01,37.95,38.01,45090.0
2016-07-29 11:40:00,38.0,38.04,37.98,38.04,31002.0,38.0,38.04,37.98,38.04,31002.0
2016-07-29 11:45:00,38.04,38.18,38.03,38.14,134817.0,38.04,38.18,38.03,38.14,134817.0
2016-07-29 11:50:00,38.15,38.16,38.1,38.12,18681.0,38.15,38.16,38.1,38.12,18681.0
2016-07-29 11:55:00,38.12,38.16,38.12,38.12,34449.0,38.12,38.16,38.12,38.12,34449.0
2016-07-29 12:00:00,38.12,38.22,38.12,38.22,32580.0,38.12,38.22,38.12,38.22,32580.0
2016-07-29 12:05:00,38.21,38.24,38.18,38.19,22680.0,38.21,38.24,38.18,38.19,22680.0
2016-07-29 12:10:00,38.2,38.23,38.18,38.22,61095.0,38.2,38.23,38.18,38.22,61095.0
2016-07-29 12:15:00,38.24,38.24,38.22,38.24,28599.0,38.24,38.24,38.22,38.24,28599.0
2016-07-29 12:20:00,38.23,38.25,38.23,38.24,34428.0,38.23,38.25,38.23,38.24,34428.0
2016-07-29 12:25:00,38.25,38.26,38.23,38.25,21108.0,38.25,38.26,38.23,38.25,21108.0
2016-07-29 12:30:00,38.25,38.26,38.24,38.25,34044.0,38.25,38.26,38.24,38.25,34044.0
2016-07-29 12:35:00,38.25,38.26,38.24,38.25,15300.0,38.25,38.26,38.24,38.25,15300.0
2016-07-29 12:40:00,38.25,38.25,38.23,38.23,22950.0,38.25,38.25,38.23,38.23,22950.0
2016-07-29 12:45:00,38.23,38.26,38.21,38.25,37209.0,38.23,38.26,38.21,38.25,37209.0
2016-07-29 12:50:00,38.25,38.26,38.23,38.24,27600.0,38.25,38.26,38.23,38.24,27600.0
2016-07-29 12:55:00,38.24,38.24,38.2,38.2,17949.0,38.24,38.24,38.2,38.2,17949.0
2016-07-29 13:00:00,38.19,38.2,38.17,38.19,44448.0,38.19,38.2,38.17,38.19,44448.0
2016-07-29 13:05:00,38.19,38.19,38.16,38.19,24936.0,38.19,38.19,38.16,38.19,24936.0
2016-07-29 13:10:00,38.18,38.21,38.18,38.21,29676.0,38.18,38.21,38.18,38.21,29676.0
2016-07-29 13:15:00,38.21,38.21,38.18,38.19,18600.0,38.21,38.21,38.18,38.19,18600.0
2016-07-29 13:20:00,38.2,38.2,38.17,38.18,25374.0,38.2,38.2,38.17,38.18,25374.0
2016-07-29 13:25:00,38.18,38.18,38.16,38.17,25338.0,38.18,38.18,38.16,38.17,25338.0
2016-07-29 13:30:00,38.17,38.17,38.14,38.16,12000.0,38.17,38.17,38.14,38.16,12000.0
2016-07-29 13:35:00,38.16,38.19,38.16,38.19,18483.0,38.16,38.19,38.16,38.19,18483.0
2016-07-29 13:40:00,38.18,38.18,38.15,38.17,14724.0,38.18,38.18,38.15,38.17,14724.0
2016-07-29 13:45:00,38.17,38.2,38.17,38.18,21276.0,38.17,38.2,38.17,38.18,21276.0
2016-07-29 13:50:00,38.18,38.21,38.17,38.2,28974.0,38.18,38.21,38.17,38.2,28974.0
2016-07-29 13:55:00,38.2,38.22,38.19,38.19,38829.0,38.2,38.22,38.19,38.19,38829.0
2016-07-29 14:00:00,38.19,38.19,38.16,38.18,24969.0,38.19,38.19,38.16,38.18,24969.0
2016-07-29 14:05:00,38.18,38.21,38.18,38.21,20520.0,38.18,38.21,38.18,38.21,20520.0
2016-07-29 14:10:00,38.21,38.24,38.21,38.23,22050.0,38.21,38.24,38.21,38.23,22050.0
2016-07-29 14:15:00,38.22,38.24,38.22,38.24,19089.0,38.22,38.24,38.22,38.24,19089.0
2016-07-29 14:20:00,38.24,38.24,38.19,38.2,47259.0,38.24,38.24,38.19,38.2,47259.0
2016-07-29 14:25:00,38.19,38.23,38.19,38.23,31215.0,38.19,38.23,38.19,38.23,31215.0
2016-07-29 14:30:00,38.23,38.24,38.16,38.16,46077.0,38.23,38.24,38.16,38.16,46077.0
2016-07-29 14:35:00,38.15,38.16,38.09,38.09,39183.0,38.15,38.16,38.09,38.09,39183.0
2016-07-29 14:40:00,38.1,38.12,38.09,38.11,66774.0,38.1,38.12,38.09,38.11,66774.0
2016-07-29 14:45:00,38.12,38.14,38.1,38.13,23763.0,38.12,38.14,38.1,38.13,23763.0
2016-07-29 14:50:00,38.13,38.14,38.13,38.14,37566.0,38.13,38.14,38.13,38.14,37566.0
2016-07-29 14:55:00,38.14,38.18,38.14,38.18,26469.0,38.14,38.18,38.14,38.18,26469.0
2016-07-29 15:00:00,38.18,38.2,38.16,38.19,68904.0,38.18,38.2,38.16,38.19,68904.0
2016-07-29 15:05:00,38.2,38.2,38.16,38.18,55305.0,38.2,38.2,38.16,38.18,55305.0
2016-07-29 15:10:00,38.18,38.18,38.14,38.14,46689.0,38.18,38.18,38.14,38.14,46689.0
2016-07-29 15:15:00,38.14,38.15,38.13,38.13,76299.0,38.14,38.15,38.13,38.13,76299.0
2016-07-29 15:20:00,38.13,38.15,38.13,38.13,29493.0,38.13,38.15,38.13,38.13,29493.0
2016-07-29 15:25:00,38.13,38.14,38.11,38.11,44922.0,38.13,38.14,38.11,38.11,44922.0
2016-07-29 15:30:00,38.11,38.12,38.1,38.12,57531.0,38.11,38.12,38.1,38.12,57531.0
2016-07-29 15:35:00,38.12,38.15,38.11,38.15,81798.0,38.12,38.15,38.11,38.15,81798.0
2016-07-29 15:40:00,38.15,38.2,38.14,38.19,47724.0,38.15,38.2,38.14,38.19,47724.0
2016-07-29 15:45:00,38.19,38.25,38.18,38.25,83655.0,38.19,38.25,38.18,38.25,83655.0
2016-07-29 15:50:00,38.25,38.26,38.23,38.24,115248.0,38.25,38.26,38.23,38.24,115248.0
2016-07-29 15:55:00,38.24,38.24,38.17,38.18,232185.0,38.24,38.24,38.17,38.18,232185.0
2016-08-01 09:30:00,38.18,38.3,37.94,38.04,137553.0,38.18,38.3,37.94,38.04,137553.0
2016-08-01 09:35:00,37.95,38.1,37.95,37.99,33852.0,37.95,38.1,37.95,37.99,33852.0
2016-08-01 09:40:00,38.0,38.03,37.96,37.98,28725.0,38.0,38.03,37.96,37.98,28725.0
2016-08-01 09:45:00,37.99,37.99,37.92,37.97,23607.0,37.99,37.99,37.92,37.97,23607.0
2016-08-01 09:50:00,37.98,38.04,37.97,38.01,43728.0,37.98,38.04,37.97,38.01,43728.0
2016-08-01 09:55:00,37.99,38.05,37.98,38.02,67923.0,37.99,38.05,37.98,38.02,67923.0
2016-08-01 10:00:00,38.03,38.05,38.0,38.0,67653.0,38.03,38.05,38.0,38.0,67653.0
2016-08-01 10:05:00,38.01,38.08,38.0,38.06,75018.0,38.01,38.08,38.0,38.06,75018.0
2016-08-01 10:10:00,38.06,38.17,38.06,38.14,44250.0,38.06,38.17,38.06,38.14,44250.0
2016-08-01 10:15:00,38.15,38.18,38.15,38.16,55989.0,38.15,38.18,38.15,38.16,55989.0
2016-08-01 10:20:00,38.16,38.29,38.15,38.26,28794.0,38.16,38.29,38.15,38.26,28794.0
2016-08-01 10:25:00,38.27,38.29,38.23,38.25,25941.0,38.27,38.29,38.23,38.25,25941.0
2016-08-01 10:30:00,38.26,38.27,38.22,38.24,22158.0,38.26,38.27,38.22,38.24,22158.0
2016-08-01 10:35:00,38.25,38.27,38.18,38.18,28473.0,38.25,38.27,38.18,38.18,28473.0
2016-08-01 10:40:00,38.2,38.25,38.19,38.25,18795.0,38.2,38.25,38.19,38.25,18795.0
2016-08-01 10:45:00,38.24,38.26,38.21,38.25,18975.0,38.24,38.26,38.21,38.25,18975.0
2016-08-01 10:50:00,38.27,38.28,38.22,38.23,50064.0,38.27,38.28,38.22,38.23,50064.0
2016-08-01 10:55:00,38.23,38.24,38.22,38.23,13629.0,38.23,38.24,38.22,38.23,13629.0
2016-08-01 11:00:00,38.23,38.23,38.13,38.15,43410.0,38.23,38.23,38.13,38.15,43410.0
2016-08-01 11:05:00,38.15,38.22,38.15,38.18,67089.0,38.15,38.22,38.15,38.18,67089.0
2016-08-01 11:10:00,38.18,38.2,38.17,38.18,56079.0,38.18,38.2,38.17,38.18,56079.0
2016-08-01 11:15:00,38.18,38.18,38.15,38.17,28362.0,38.18,38.18,38.15,38.17,28362.0
2016-08-01 11:20:00,38.17,38.18,38.15,38.17,28593.0,38.17,38.18,38.15,38.17,28593.0
2016-08-01 11:25:00,38.16,38.18,38.15,38.16,34104.0,38.16,38.18,38.15,38.16,34104.0
2016-08-01 11:30:00,38.15,38.18,38.15,38.18,23763.0,38.15,38.18,38.15,38.18,23763.0
2016-08-01 11:35:00,38.19,38.23,38.19,38.23,12300.0,38.19,38.23,38.19,38.23,12300.0
2016-08-01 11:40:00,38.23,38.27,38.23,38.27,42912.0,38.23,38.27,38.23,38.27,42912.0
2016-08-01 11:45:00,38.27,38.28,38.24,38.24,74823.0,38.27,38.28,38.24,38.24,74823.0
2016-08-01 11:50:00,38.22,38.25,38.17,38.25,51525.0,38.22,38.25,38.17,38.25,51525.0
2016-08-01 11:55:00,38.25,38.26,38.21,38.23,55821.0,38.25,38.26,38.21,38.23,55821.0
2016-08-01 12:00:00,38.22,38.23,38.18,38.18,31683.0,38.22,38.23,38.18,38.18,31683.0
2016-08-01 12:05:00,38.19,38.2,38.11,38.12,27156.0,38.19,38.2,38.11,38.12,27156.0
2016-08-01 12:10:00,38.11,38.11,38.04,38.04,12600.0,38.11,38.11,38.04,38.04,12600.0
2016-08-01 12:15:00,38.03,38.07,38.03,38.06,29067.0,38.03,38.07,38.03,38.06,29067.0
2016-08-01 12:20:00,38.06,38.1,38.06,38.06,32886.0,38.06,38.1,38.06,38.06,32886.0
2016-08-01 12:25:00,38.06,38.09,38.05,38.08,39750.0,38.06,38.09,38.05,38.08,39750.0
2016-08-01 12:30:00,38.06,38.07,37.98,38.01,30000.0,38.06,38.07,37.98,38.01,30000.0
2016-08-01 12:35:00,38.01,38.05,38.01,38.04,27216.0,38.01,38.05,38.01,38.04,27216.0
2016-08-01 12:40:00,38.04,38.07,38.03,38.05,45900.0,38.04,38.07,38.03,38.05,45900.0
2016-08-01 12:45:00,38.05,38.08,38.03,38.07,21822.0,38.05,38.08,38.03,38.07,21822.0
2016-08-01 12:50:00,38.07,38.08,38.04,38.05,12087.0,38.07,38.08,38.04,38.05,12087.0
2016-08-01 12:55:00,38.04,38.06,38.01,38.06,17949.0,38.04,38.06,38.01,38.06,17949.0
2016-08-01 13:00:00,38.06,38.08,38.04,38.04,14550.0,38.06,38.08,38.04,38.04,14550.0
2016-08-01 13:05:00,38.04,38.05,38.03,38.03,21636.0,38.04,38.05,38.03,38.03,21636.0
2016-08-01 13:10:00,38.02,38.08,38.02,38.06,20655.0,38.02,38.08,38.02,38.06,20655.0
2016-08-01 13:15:00,38.07,38.07,38.04,38.05,16503.0,38.07,38.07,38.04,38.05,16503.0
2016-08-01 13:20:00,38.05,38.09,38.03,38.03,36558.0,38.05,38.09,38.03,38.03,36558.0
2016-08-01 13:25:00,38.05,38.06,38.02,38.05,20175.0,38.05,38.06,38.02,38.05,20175.0
2016-08-01 13:30:00,38.05,38.08,38.04,38.08,14037.0,38.05,38.08,38.04,38.08,14037.0
2016-08-01 13:35:00,38.09,38.12,38.08,38.09,37344.0,38.09,38.12,38.08,38.09,37344.0
2016-08-01 13:40:00,38.09,38.1,38.05,38.1,15405.0,38.09,38.1,38.05,38.1,15405.0
2016-08-01 13:45:00,38.09,38.09,38.06,38.06,18639.0,38.09,38.09,38.06,38.06,18639.0
2016-08-01 13:50:00,38.06,38.07,38.01,38.04,37833.0,38.06,38.07,38.01,38.04,37833.0
2016-08-01 13:55:00,38.06,38.15,38.04,38.14,33423.0,38.06,38.15,38.04,38.14,33423.0
2016-08-01 14:00:00,38.14,38.16,38.12,38.13,10116.0,38.14,38.16,38.12,38.13,10116.0
2016-08-01 14:05:00,38.13,38.16,38.13,38.14,15600.0,38.13,38.16,38.13,38.14,15600.0
2016-08-01 14:10:00,38.12,38.12,38.06,38.11,42201.0,38.12,38.12,38.06,38.11,42201.0
2016-08-01 14:15:00,38.12,38.13,38.1,38.1,22257.0,38.12,38.13,38.1,38.1,22257.0
2016-08-01 14:20:00,38.1,38.13,38.08,38.12,18237.0,38.1,38.13,38.08,38.12,18237.0
2016-08-01 14:25:00,38.13,38.13,38.04,38.04,15207.0,38.13,38.13,38.04,38.04,15207.0
2016-08-01 14:30:00,38.04,38.05,38.01,38.02,69822.0,38.04,38.05,38.01,38.02,69822.0
2016-08-01 14:35:00,38.02,38.06,38.01,38.04,28752.0,38.02,38.06,38.01,38.04,28752.0
2016-08-01 14:40:00,38.03,38.03,38.0,38.03,25101.0,38.03,38.03,38.0,38.03,25101.0
2016-08-01 14:45:00,38.03,38.05,38.03,38.04,23580.0,38.03,38.05,38.03,38.04,23580.0
2016-08-01 14:50:00,38.04,38.05,37.94,37.95,91113.0,38.04,38.05,37.94,37.95,91113.0
2016-08-01 14:55:00,37.97,38.02,37.96,38.02,41172.0,37.97,38.02,37.96,38.02,41172.0
2016-08-01 15:00:00,38.02,38.06,38.02,38.05,30888.0,38.02,38.06,38.02,38.05,30888.0
2016-08-01 15:05:00,38.04,38.04,38.01,38.01,20541.0,38.04,38.04,38.01,38.01,20541.0
2016-08-01 15:10:00,38.0,38.05,37.99,38.0,22713.0,38.0,38.05,37.99,38.0,22713.0
2016-08-01 15:15:00,38.0,38.0,37.95,37.96,31962.0,38.0,38.0,37.95,37.96,31962.0
2016-08-01 15:20:00,37.95,37.96,37.92,37.95,27828.0,37.95,37.96,37.92,37.95,27828.0
2016-08-01 15:25:00,37.94,37.97,37.92,37.94,31800.0,37.94,37.97,37.92,37.94,31800.0
2016-08-01 15:30:00,37.95,37.98,37.94,37.96,27813.0,37.95,37.98,37.94,37.96,27813.0
2016-08-01 15:35:00,37.98,38.02,37.96,38.02,55095.0,37.98,38.02,37.96,38.02,55095.0
2016-08-01 15:40:00,38.02,38.08,38.02,38.06,70884.0,38.02,38.08,38.02,38.06,70884.0
2016-08-01 15:45:00,38.07,38.11,38.06,38.08,70059.0,38.07,38.11,38.06,38.08,70059.0
2016-08-01 15:50:00,38.08,38.08,38.04,38.06,64338.0,38.08,38.08,38.04,38.06,64338.0
2016-08-01 15:55:00,38.06,38.09,38.03,38.08,145980.0,38.06,38.09,38.03,38.08,145980.0
2016-08-02 09:30:00,38.07,38.25,38.06,38.17,46263.0,38.07,38.25,38.06,38.17,46263.0
2016-08-02 09:35:00,38.14,38.16,38.1,38.12,53460.0,38.14,38.16,38.1,38.12,53460.0
2016-08-02 09:40:00,38.11,38.16,38.1,38.13,36918.0,38.11,38.16,38.1,38.13,36918.0
2016-08-02 09:45:00,38.12,38.12,38.03,38.06,29730.0,38.12,38.12,38.03,38.06,29730.0
2016-08-02 09:50:00,38.04,38.08,38.01,38.02,15276.0,38.04,38.08,38.01,38.02,15276.0
2016-08-02 09:55:00,38.03,38.03,37.94,37.99,18702.0,38.03,38.03,37.94,37.99,18702.0
2016-08-02 10:00:00,37.99,38.0,37.96,37.98,29019.0,37.99,38.0,37.96,37.98,29019.0
2016-08-02 10:05:00,37.98,38.0,37.96,37.98,83070.0,37.98,38.0,37.96,37.98,83070.0
2016-08-02 10:10:00,37.97,37.97,37.92,37.96,21249.0,37.97,37.97,37.92,37.96,21249.0
2016-08-02 10:15:00,37.94,37.94,37.88,37.9,14100.0,37.94,37.94,37.88,37.9,14100.0
2016-08-02 10:20:00,37.89,37.9,37.88,37.89,15945.0,37.89,37.9,37.88,37.89,15945.0
2016-08-02 10:25:00,37.89,37.89,37.78,37.79,18342.0,37.89,37.89,37.78,37.79,18342.0
2016-08-02 10:30:00,37.8,37.87,37.78,37.85,18546.0,37.8,37.87,37.78,37.85,18546.0
2016-08-02 10:35:00,37.86,37.86,37.84,37.86,31845.0,37.86,37.86,37.84,37.86,31845.0
2016-08-02 10:40:00,37.85,37.88,37.83,37.85,42759.0,37.85,37.88,37.83,37.85,42759.0
2016-08-02 10:45:00,37.87,37.88,37.84,37.84,41319.0,37.87,37.88,37.84,37.84,41319.0
2016-08-02 10:50:00,37.86,37.86,37.77,37.79,36975.0,37.86,37.86,37.77,37.79,36975.0
2016-08-02 10:55:00,37.82,37.83,37.72,37.73,85257.0,37.82,37.83,37.72,37.73,85257.0
2016-08-02 11:00:00,37.73,37.77,37.73,37.74,44700.0,37.73,37.77,37.73,37.74,44700.0
2016-08-02 11:05:00,37.74,37.78,37.73,37.78,72081.0,37.74,37.78,37.73,37.78,72081.0
2016-08-02 11:10:00,37.8,37.87,37.79,37.86,63312.0,37.8,37.87,37.79,37.86,63312.0
2016-08-02 11:15:00,37.87,37.89,37.85,37.85,39111.0,37.87,37.89,37.85,37.85,39111.0
2016-08-02 11:20:00,37.84,37.85,37.82,37.83,24600.0,37.84,37.85,37.82,37.83,24600.0
2016-08-02 11:25:00,37.82,37.84,37.81,37.81,23787.0,37.82,37.84,37.81,37.81,23787.0
2016-08-02 11:30:00,37.82,37.83,37.78,37.78,17886.0,37.82,37.83,37.78,37.78,17886.0
2016-08-02 11:35:00,37.78,37.78,37.74,37.76,17529.0,37.78,37.78,37.74,37.76,17529.0
2016-08-02 11:40:00,37.76,37.77,37.74,37.77,23451.0,37.76,37.77,37.74,37.77,23451.0
2016-08-02 11:45:00,37.78,37.78,37.73,37.78,24273.0,37.78,37.78,37.73,37.78,24273.0
2016-08-02 11:50:00,37.78,37.78,37.74,37.76,33708.0,37.78,37.78,37.74,37.76,33708.0
2016-08-02 11:55:00,37.75,37.76,37.74,37.74,19932.0,37.75,37.76,37.74,37.74,19932.0
2016-08-02 12:00:00,37.75,37.75,37.71,37.71,23208.0,37.75,37.75,37.71,37.71,23208.0
2016-08-02 12:05:00,37.72,37.72,37.65,37.68,31167.0,37.72,37.72,37.65,37.68,31167.0
2016-08-02 12:10:00,37.68,37.74,37.66,37.67,76074.0,37.68,37.74,37.66,37.67,76074.0
2016-08-02 12:15:00,37.68,37.72,37.67,37.7,18870.0,37.68,37.72,37.67,37.7,18870.0
2016-08-02 12:20:00,37.7,37.7,37.67,37.69,13584.0,37.7,37.7,37.67,37.69,13584.0
2016-08-02 12:25:00,37.69,37.7,37.68,37.69,11400.0,37.69,37.7,37.68,37.69,11400.0
2016-08-02 12:30:00,37.69,37.69,37.67,37.69,21756.0,37.69,37.69,37.67,37.69,21756.0
2016-08-02 12:35:00,37.68,37.69,37.67,37.69,14169.0,37.68,37.69,37.67,37.69,14169.0
2016-08-02 12:40:00,37.69,37.72,37.68,37.72,17667.0,37.69,37.72,37.68,37.72,17667.0
2016-08-02 12:45:00,37.71,37.71,37.69,37.7,16413.0,37.71,37.71,37.69,37.7,16413.0
2016-08-02 12:50:00,37.7,37.7,37.68,37.69,19305.0,37.7,37.7,37.68,37.69,19305.0
2016-08-02 12:55:00,37.68,37.69,37.65,37.68,31113.0,37.68,37.69,37.65,37.68,31113.0
2016-08-02 13:00:00,37.68,37.72,37.68,37.71,17070.0,37.68,37.72,37.68,37.71,17070.0
2016-08-02 13:05:00,37.7,37.71,37.66,37.67,17778.0,37.7,37.71,37.66,37.67,17778.0
2016-08-02 13:10:00,37.67,37.7,37.67,37.67,20100.0,37.67,37.7,37.67,37.67,20100.0
2016-08-02 13:15:00,37.67,37.68,37.67,37.67,20865.0,37.67,37.68,37.67,37.67,20865.0
2016-08-02 13:20:00,37.67,37.7,37.67,37.68,7500.0,37.67,37.7,37.67,37.68,7500.0
2016-08-02 13:25:00,37.68,37.72,37.68,37.72,20700.0,37.68,37.72,37.68,37.72,20700.0
2016-08-02 13:30:00,37.72,37.73,37.69,37.69,18426.0,37.72,37.73,37.69,37.69,18426.0
2016-08-02 13:35:00,37.69,37.73,37.69,37.71,16353.0,37.69,37.73,37.69,37.71,16353.0
2016-08-02 13:40:00,37.71,37.72,37.69,37.72,14100.0,37.71,37.72,37.69,37.72,14100.0
2016-08-02 13:45:00,37.72,37.74,37.71,37.72,24537.0,37.72,37.74,37.71,37.72,24537.0
2016-08-02 13:50:00,37.72,37.76,37.71,37.76,25926.0,37.72,37.76,37.71,37.76,25926.0
2016-08-02 13:55:00,37.76,37.78,37.74,37.78,21492.0,37.76,37.78,37.74,37.78,21492.0
2016-08-02 14:00:00,37.77,37.8,37.76,37.78,43173.0,37.77,37.8,37.76,37.78,43173.0
2016-08-02 14:05:00,37.79,37.82,37.78,37.81,23544.0,37.79,37.82,37.78,37.81,23544.0
2016-08-02 14:10:00,37.81,37.81,37.79,37.8,20001.0,37.81,37.81,37.79,37.8,20001.0
2016-08-02 14:15:00,37.8,37.8,37.77,37.79,26463.0,37.8,37.8,37.77,37.79,26463.0
2016-08-02 14:20:00,37.79,37.81,37.78,37.81,27531.0,37.79,37.81,37.78,37.81,27531.0
2016-08-02 14:25:00,37.81,37.82,37.79,37.79,21099.0,37.81,37.82,37.79,37.79,21099.0
2016-08-02 14:30:00,37.79,37.83,37.79,37.83,15300.0,37.79,37.83,37.79,37.83,15300.0
2016-08-02 14:35:00,37.83,37.85,37.82,37.83,23172.0,37.83,37.85,37.82,37.83,23172.0
2016-08-02 14:40:00,37.83,37.91,37.83,37.89,49149.0,37.83,37.91,37.83,37.89,49149.0
2016-08-02 14:45:00,37.9,37.94,37.89,37.92,31476.0,37.9,37.94,37.89,37.92,31476.0
2016-08-02 14:50:00,37.91,37.92,37.84,37.84,22761.0,37.91,37.92,37.84,37.84,22761.0
2016-08-02 14:55:00,37.84,37.87,37.84,37.84,28110.0,37.84,37.87,37.84,37.84,28110.0
2016-08-02 15:00:00,37.85,37.89,37.85,37.87,15450.0,37.85,37.89,37.85,37.87,15450.0
2016-08-02 15:05:00,37.88,37.9,37.87,37.9,28524.0,37.88,37.9,37.87,37.9,28524.0
2016-08-02 15:10:00,37.89,37.9,37.87,37.89,24012.0,37.89,37.9,37.87,37.89,24012.0
2016-08-02 15:15:00,37.88,37.89,37.86,37.89,20316.0,37.88,37.89,37.86,37.89,20316.0
2016-08-02 15:20:00,37.89,37.91,37.88,37.91,18444.0,37.89,37.91,37.88,37.91,18444.0
2016-08-02 15:25:00,37.91,37.93,37.9,37.91,50541.0,37.91,37.93,37.9,37.91,50541.0
2016-08-02 15:30:00,37.91,37.94,37.9,37.93,27045.0,37.91,37.94,37.9,37.93,27045.0
2016-08-02 15:35:00,37.93,37.94,37.91,37.94,53205.0,37.93,37.94,37.91,37.94,53205.0
2016-08-02 15:40:00,37.94,37.94,37.9,37.93,55119.0,37.94,37.94,37.9,37.93,55119.0
2016-08-02 15:45:00,37.94,37.95,37.89,37.93,63978.0,37.94,37.95,37.89,37.93,63978.0
2016-08-02 15:50:00,37.92,37.93,37.89,37.9,48348.0,37.92,37.93,37.89,37.9,48348.0
2016-08-02 15:55:00,37.9,37.9,37.85,37.87,172377.0,37.9,37.9,37.85,37.87,172377.0
2016-08-03 09:30:00,37.91,38.16,37.91,38.11,94308.0,37.91,38.16,37.91,38.11,94308.0
2016-08-03 09:35:00,38.06,38.06,37.89,37.98,54480.0,38.06,38.06,37.89,37.98,54480.0
2016-08-03 09:40:00,37.98,38.25,37.98,38.24,99966.0,37.98,38.25,37.98,38.24,99966.0
2016-08-03 09:45:00,38.24,38.28,38.2,38.27,162426.0,38.24,38.28,38.2,38.27,162426.0
2016-08-03 09:50:00,38.27,38.27,38.19,38.22,18915.0,38.27,38.27,38.19,38.22,18915.0
2016-08-03 09:55:00,38.22,38.22,38.12,38.15,44325.0,38.22,38.22,38.12,38.15,44325.0
2016-08-03 10:00:00,38.14,38.17,38.1,38.17,12048.0,38.14,38.17,38.1,38.17,12048.0
2016-08-03 10:05:00,38.15,38.15,38.06,38.07,26064.0,38.15,38.15,38.06,38.07,26064.0
2016-08-03 10:10:00,38.06,38.07,38.01,38.01,16113.0,38.06,38.07,38.01,38.01,16113.0
2016-08-03 10:15:00,38.01,38.05,37.95,37.95,22287.0,38.01,38.05,37.95,37.95,22287.0
2016-08-03 10:20:00,37.96,37.99,37.94,37.95,10800.0,37.96,37.99,37.94,37.95,10800.0
2016-08-03 10:25:00,37.95,37.99,37.95,37.99,17700.0,37.95,37.99,37.95,37.99,17700.0
2016-08-03 10:30:00,37.97,38.0,37.93,37.98,24327.0,37.97,38.0,37.93,37.98,24327.0
2016-08-03 10:35:00,37.97,37.97,37.94,37.95,13755.0,37.97,37.97,37.94,37.95,13755.0
2016-08-03 10:40:00,37.94,37.97,37.92,37.92,17796.0,37.94,37.97,37.92,37.92,17796.0
2016-08-03 10:45:00,37.93,37.93,37.88,37.89,24708.0,37.93,37.93,37.88,37.89,24708.0
2016-08-03 10:50:00,37.88,37.91,37.77,37.77,12666.0,37.88,37.91,37.77,37.77,12666.0
2016-08-03 10:55:00,37.79,37.86,37.79,37.86,23976.0,37.79,37.86,37.79,37.86,23976.0
2016-08-03 11:00:00,37.86,37.89,37.86,37.86,15129.0,37.86,37.89,37.86,37.86,15129.0
2016-08-03 11:05:00,37.86,37.9,37.84,37.89,11406.0,37.86,37.9,37.84,37.89,11406.0
2016-08-03 11:10:00,37.89,37.9,37.87,37.89,15579.0,37.89,37.9,37.87,37.89,15579.0
2016-08-03 11:15:00,37.9,37.91,37.87,37.89,15192.0,37.9,37.91,37.87,37.89,15192.0
2016-08-03 11:20:00,37.88,37.92,37.88,37.9,10203.0,37.88,37.92,37.88,37.9,10203.0
2016-08-03 11:25:00,37.9,37.92,37.9,37.92,5700.0,37.9,37.92,37.9,37.92,5700.0
2016-08-03 11:30:00,37.91,37.92,37.89,37.91,25419.0,37.91,37.92,37.89,37.91,25419.0
2016-08-03 11:35:00,37.9,37.91,37.86,37.89,19050.0,37.9,37.91,37.86,37.89,19050.0
2016-08-03 11:40:00,37.9,37.92,37.87,37.9,17490.0,37.9,37.92,37.87,37.9,17490.0
2016-08-03 11:45:00,37.89,37.9,37.86,37.88,21660.0,37.89,37.9,37.86,37.88,21660.0
2016-08-03 11:50:00,37.88,37.88,37.85,37.86,18111.0,37.88,37.88,37.85,37.86,18111.0
2016-08-03 11:55:00,37.86,37.89,37.84,37.88,25800.0,37.86,37.89,37.84,37.88,25800.0
2016-08-03 12:00:00,37.88,37.92,37.88,37.91,15078.0,37.88,37.92,37.88,37.91,15078.0
2016-08-03 12:05:00,37.91,37.91,37.88,37.9,8049.0,37.91,37.91,37.88,37.9,8049.0
2016-08-03 12:10:00,37.88,37.92,37.88,37.91,18300.0,37.88,37.92,37.88,37.91,18300.0
2016-08-03 12:15:00,37.92,37.94,37.9,37.9,7200.0,37.92,37.94,37.9,37.9,7200.0
2016-08-03 12:20:00,37.89,37.89,37.87,37.89,8700.0,37.89,37.89,37.87,37.89,8700.0
2016-08-03 12:25:00,37.88,37.89,37.81,37.81,8976.0,37.88,37.89,37.81,37.81,8976.0
2016-08-03 12:30:00,37.82,37.82,37.79,37.81,9000.0,37.82,37.82,37.79,37.81,9000.0
2016-08-03 12:35:00,37.8,37.84,37.8,37.84,10500.0,37.8,37.84,37.8,37.84,10500.0
2016-08-03 12:40:00,37.84,37.85,37.84,37.84,7500.0,37.84,37.85,37.84,37.84,7500.0
2016-08-03 12:45:00,37.85,37.86,37.82,37.84,11760.0,37.85,37.86,37.82,37.84,11760.0
2016-08-03 12:50:00,37.86,37.87,37.83,37.84,8115.0,37.86,37.87,37.83,37.84,8115.0
2016-08-03 12:55:00,37.83,37.84,37.82,37.83,8244.0,37.83,37.84,37.82,37.83,8244.0
2016-08-03 13:00:00,37.82,37.82,37.8,37.8,10803.0,37.82,37.82,37.8,37.8,10803.0
2016-08-03 13:05:00,37.8,37.8,37.78,37.79,9165.0,37.8,37.8,37.78,37.79,9165.0
2016-08-03 13:10:00,37.79,37.82,37.78,37.82,12900.0,37.79,37.82,37.78,37.82,12900.0
2016-08-03 13:15:00,37.82,37.83,37.78,37.78,18396.0,37.82,37.83,37.78,37.78,18396.0
2016-08-03 13:20:00,37.78,37.8,37.78,37.78,7056.0,37.78,37.8,37.78,37.78,7056.0
2016-08-03 13:25:00,37.78,37.78,37.76,37.78,12936.0,37.78,37.78,37.76,37.78,12936.0
2016-08-03 13:30:00,37.78,37.81,37.78,37.81,11400.0,37.78,37.81,37.78,37.81,11400.0
2016-08-03 13:35:00,37.81,37.83,37.81,37.81,11400.0,37.81,37.83,37.81,37.81,11400.0
2016-08-03 13:40:00,37.81,37.83,37.81,37.81,9939.0,37.81,37.83,37.81,37.81,9939.0
2016-08-03 13:45:00,37.81,37.83,37.79,37.83,19056.0,37.81,37.83,37.79,37.83,19056.0
2016-08-03 13:50:00,37.82,37.83,37.82,37.82,23295.0,37.82,37.83,37.82,37.82,23295.0
2016-08-03 13:55:00,37.82,37.83,37.81,37.82,14970.0,37.82,37.83,37.81,37.82,14970.0
2016-08-03 14:00:00,37.82,37.84,37.8,37.83,12642.0,37.82,37.84,37.8,37.83,12642.0
2016-08-03 14:05:00,37.83,37.84,37.82,37.84,6900.0,37.83,37.84,37.82,37.84,6900.0
2016-08-03 14:10:00,37.84,37.84,37.8,37.81,23337.0,37.84,37.84,37.8,37.81,23337.0
2016-08-03 14:15:00,37.82,37.83,37.78,37.78,23214.0,37.82,37.83,37.78,37.78,23214.0
2016-08-03 14:20:00,37.8,37.81,37.78,37.78,14649.0,37.8,37.81,37.78,37.78,14649.0
2016-08-03 14:25:00,37.77,37.77,37.71,37.71,16743.0,37.77,37.77,37.71,37.71,16743.0
2016-08-03 14:30:00,37.72,37.74,37.72,37.72,10923.0,37.72,37.74,37.72,37.72,10923.0
2016-08-03 14:35:00,37.74,37.77,37.74,37.75,10323.0,37.74,37.77,37.74,37.75,10323.0
2016-08-03 14:40:00,37.75,37.76,37.75,37.76,7509.0,37.75,37.76,37.75,37.76,7509.0
2016-08-03 14:45:00,37.76,37.76,37.72,37.74,15288.0,37.76,37.76,37.72,37.74,15288.0
2016-08-03 14:50:00,37.73,37.75,37.68,37.68,15273.0,37.73,37.75,37.68,37.68,15273.0
2016-08-03 14:55:00,37.68,37.71,37.68,37.7,11016.0,37.68,37.71,37.68,37.7,11016.0
2016-08-03 15:00:00,37.71,37.74,37.7,37.72,18813.0,37.71,37.74,37.7,37.72,18813.0
2016-08-03 15:05:00,37.71,37.71,37.69,37.71,6300.0,37.71,37.71,37.69,37.71,6300.0
2016-08-03 15:10:00,37.71,37.73,37.7,37.73,20241.0,37.71,37.73,37.7,37.73,20241.0
2016-08-03 15:15:00,37.74,37.75,37.73,37.74,20166.0,37.74,37.75,37.73,37.74,20166.0
2016-08-03 15:20:00,37.73,37.77,37.73,37.77,23412.0,37.73,37.77,37.73,37.77,23412.0
2016-08-03 15:25:00,37.77,37.79,37.75,37.78,24714.0,37.77,37.79,37.75,37.78,24714.0
2016-08-03 15:30:00,37.78,37.79,37.76,37.78,20571.0,37.78,37.79,37.76,37.78,20571.0
2016-08-03 15:35:00,37.77,37.78,37.75,37.77,34122.0,37.77,37.78,37.75,37.77,34122.0
2016-08-03 15:40:00,37.76,37.78,37.73,37.74,48135.0,37.76,37.78,37.73,37.74,48135.0
2016-08-03 15:45:00,37.74,37.81,37.73,37.8,35541.0,37.74,37.81,37.73,37.8,35541.0
2016-08-03 15:50:00,37.8,37.82,37.8,37.8,56133.0,37.8,37.82,37.8,37.8,56133.0
2016-08-03 15:55:00,37.8,37.83,37.77,37.78,124347.0,37.8,37.83,37.77,37.78,124347.0
2016-08-04 09:30:00,37.88,38.0,37.62,37.62,64047.0,37.88,38.0,37.62,37.62,64047.0
2016-08-04 09:35:00,37.63,37.78,37.63,37.73,33102.0,37.63,37.78,37.63,37.73,33102.0
2016-08-04 09:40:00,37.72,37.74,37.68,37.74,11286.0,37.72,37.74,37.68,37.74,11286.0
2016-08-04 09:45:00,37.71,37.74,37.64,37.69,19185.0,37.71,37.74,37.64,37.69,19185.0
2016-08-04 09:50:00,37.69,37.7,37.62,37.63,20058.0,37.69,37.7,37.62,37.63,20058.0
2016-08-04 09:55:00,37.62,37.63,37.54,37.56,23355.0,37.62,37.63,37.54,37.56,23355.0
2016-08-04 10:00:00,37.57,37.62,37.56,37.59,16500.0,37.57,37.62,37.56,37.59,16500.0
2016-08-04 10:05:00,37.61,37.63,37.55,37.6,16860.0,37.61,37.63,37.55,37.6,16860.0
2016-08-04 10:10:00,37.62,37.63,37.59,37.61,54963.0,37.62,37.63,37.59,37.61,54963.0
2016-08-04 10:15:00,37.61,37.62,37.57,37.61,35868.0,37.61,37.62,37.57,37.61,35868.0
2016-08-04 10:20:00,37.62,37.66,37.61,37.64,18300.0,37.62,37.66,37.61,37.64,18300.0
2016-08-04 10:25:00,37.64,37.67,37.64,37.65,33165.0,37.64,37.67,37.64,37.65,33165.0
2016-08-04 10:30:00,37.65,37.73,37.64,37.7,14775.0,37.65,37.73,37.64,37.7,14775.0
2016-08-04 10:35:00,37.7,37.74,37.68,37.71,26208.0,37.7,37.74,37.68,37.71,26208.0
2016-08-04 10:40:00,37.72,37.75,37.72,37.74,12945.0,37.72,37.75,37.72,37.74,12945.0
2016-08-04 10:45:00,37.72,37.75,37.69,37.75,7800.0,37.72,37.75,37.69,37.75,7800.0
2016-08-04 10:50:00,37.74,37.77,37.73,37.73,9111.0,37.74,37.77,37.73,37.73,9111.0
2016-08-04 10:55:00,37.74,37.8,37.74,37.76,17706.0,37.74,37.8,37.74,37.76,17706.0
2016-08-04 11:00:00,37.76,37.76,37.72,37.74,28143.0,37.76,37.76,37.72,37.74,28143.0
2016-08-04 11:05:00,37.74,37.74,37.72,37.72,6090.0,37.74,37.74,37.72,37.72,6090.0
2016-08-04 11:10:00,37.71,37.72,37.65,37.66,6900.0,37.71,37.72,37.65,37.66,6900.0
2016-08-04 11:15:00,37.66,37.66,37.58,37.59,45573.0,37.66,37.66,37.58,37.59,45573.0
2016-08-04 11:20:00,37.6,37.62,37.59,37.6,7170.0,37.6,37.62,37.59,37.6,7170.0
2016-08-04 11:25:00,37.59,37.62,37.58,37.59,22494.0,37.59,37.62,37.58,37.59,22494.0
2016-08-04 11:30:00,37.6,37.66,37.6,37.66,7920.0,37.6,37.66,37.6,37.66,7920.0
2016-08-04 11:35:00,37.67,37.69,37.65,37.65,11919.0,37.67,37.69,37.65,37.65,11919.0
2016-08-04 11:40:00,37.65,37.65,37.63,37.64,6954.0,37.65,37.65,37.63,37.64,6954.0
2016-08-04 11:45:00,37.64,37.65,37.62,37.65,90798.0,37.64,37.65,37.62,37.65,90798.0
2016-08-04 11:50:00,37.65,37.68,37.65,37.68,6600.0,37.65,37.68,37.65,37.68,6600.0
2016-08-04 11:55:00,37.67,37.69,37.64,37.68,10647.0,37.67,37.69,37.64,37.68,10647.0
2016-08-04 12:00:00,37.68,37.69,37.67,37.69,8100.0,37.68,37.69,37.67,37.69,8100.0
2016-08-04 12:05:00,37.71,37.75,37.71,37.74,8181.0,37.71,37.75,37.71,37.74,8181.0
2016-08-04 12:10:00,37.75,37.76,37.73,37.73,11508.0,37.75,37.76,37.73,37.73,11508.0
2016-08-04 12:15:00,37.71,37.73,37.7,37.72,11565.0,37.71,37.73,37.7,37.72,11565.0
2016-08-04 12:20:00,37.72,37.73,37.71,37.73,10158.0,37.72,37.73,37.71,37.73,10158.0
2016-08-04 12:25:00,37.73,37.73,37.69,37.69,15528.0,37.73,37.73,37.69,37.69,15528.0
2016-08-04 12:30:00,37.69,37.7,37.65,37.7,19542.0,37.69,37.7,37.65,37.7,19542.0
2016-08-04 12:35:00,37.7,37.71,37.68,37.69,6915.0,37.7,37.71,37.68,37.69,6915.0
2016-08-04 12:40:00,37.68,37.69,37.68,37.69,12189.0,37.68,37.69,37.68,37.69,12189.0
2016-08-04 12:45:00,37.71,37.72,37.7,37.71,14685.0,37.71,37.72,37.7,37.71,14685.0
2016-08-04 12:50:00,37.71,37.74,37.71,37.72,5985.0,37.71,37.74,37.71,37.72,5985.0
2016-08-04 12:55:00,37.72,37.74,37.68,37.68,6900.0,37.72,37.74,37.68,37.68,6900.0
2016-08-04 13:00:00,37.69,37.69,37.65,37.65,13833.0,37.69,37.69,37.65,37.65,13833.0
2016-08-04 13:05:00,37.65,37.66,37.64,37.64,9936.0,37.65,37.66,37.64,37.64,9936.0
2016-08-04 13:10:00,37.63,37.67,37.62,37.66,40413.0,37.63,37.67,37.62,37.66,40413.0
2016-08-04 13:15:00,37.66,37.67,37.65,37.66,10902.0,37.66,37.67,37.65,37.66,10902.0
2016-08-04 13:20:00,37.65,37.69,37.65,37.67,7890.0,37.65,37.69,37.65,37.67,7890.0
2016-08-04 13:25:00,37.67,37.7,37.66,37.68,11775.0,37.67,37.7,37.66,37.68,11775.0
2016-08-04 13:30:00,37.69,37.7,37.68,37.68,14100.0,37.69,37.7,37.68,37.68,14100.0
2016-08-04 13:35:00,37.68,37.7,37.68,37.69,5700.0,37.68,37.7,37.68,37.69,5700.0
2016-08-04 13:40:00,37.69,37.69,37.66,37.66,21000.0,37.69,37.69,37.66,37.66,21000.0
2016-08-04 13:45:00,37.65,37.65,37.61,37.61,16134.0,37.65,37.65,37.61,37.61,16134.0
2016-08-04 13:50:00,37.61,37.62,37.6,37.6,7443.0,37.61,37.62,37.6,37.6,7443.0
2016-08-04 13:55:00,37.61,37.62,37.6,37.62,2100.0,37.61,37.62,37.6,37.62,2100.0
2016-08-04 14:00:00,37.63,37.64,37.61,37.64,10464.0,37.63,37.64,37.61,37.64,10464.0
2016-08-04 14:05:00,37.64,37.65,37.63,37.63,12330.0,37.64,37.65,37.63,37.63,12330.0
2016-08-04 14:10:00,37.64,37.65,37.63,37.64,8313.0,37.64,37.65,37.63,37.64,8313.0
2016-08-04 14:15:00,37.63,37.64,37.57,37.57,17145.0,37.63,37.64,37.57,37.57,17145.0
2016-08-04 14:20:00,37.58,37.59,37.57,37.59,22788.0,37.58,37.59,37.57,37.59,22788.0
2016-08-04 14:25:00,37.59,37.61,37.58,37.6,16200.0,37.59,37.61,37.58,37.6,16200.0
2016-08-04 14:30:00,37.59,37.6,37.59,37.6,15210.0,37.59,37.6,37.59,37.6,15210.0
2016-08-04 14:35:00,37.61,37.61,37.59,37.59,9033.0,37.61,37.61,37.59,37.59,9033.0
2016-08-04 14:40:00,37.59,37.6,37.57,37.59,14118.0,37.59,37.6,37.57,37.59,14118.0
2016-08-04 14:45:00,37.58,37.59,37.56,37.56,14676.0,37.58,37.59,37.56,37.56,14676.0
2016-08-04 14:50:00,37.56,37.56,37.54,37.55,16233.0,37.56,37.56,37.54,37.55,16233.0
2016-08-04 14:55:00,37.54,37.58,37.53,37.57,24810.0,37.54,37.58,37.53,37.57,24810.0
2016-08-04 15:00:00,37.57,37.58,37.55,37.58,18972.0,37.57,37.58,37.55,37.58,18972.0
2016-08-04 15:05:00,37.59,37.63,37.59,37.61,21921.0,37.59,37.63,37.59,37.61,21921.0
2016-08-04 15:10:00,37.62,37.63,37.6,37.63,51348.0,37.62,37.63,37.6,37.63,51348.0
2016-08-04 15:15:00,37.64,37.67,37.63,37.67,91065.0,37.64,37.67,37.63,37.67,91065.0
2016-08-04 15:20:00,37.67,37.68,37.67,37.67,17040.0,37.67,37.68,37.67,37.67,17040.0
2016-08-04 15:25:00,37.67,37.7,37.66,37.7,14307.0,37.67,37.7,37.66,37.7,14307.0
2016-08-04 15:30:00,37.7,37.73,37.7,37.72,13494.0,37.7,37.73,37.7,37.72,13494.0
2016-08-04 15:35:00,37.73,37.76,37.72,37.76,38700.0,37.73,37.76,37.72,37.76,38700.0
2016-08-04 15:40:00,37.76,37.77,37.73,37.74,51531.0,37.76,37.77,37.73,37.74,51531.0
2016-08-04 15:45:00,37.73,37.75,37.72,37.73,31170.0,37.73,37.75,37.72,37.73,31170.0
2016-08-04 15:50:00,37.73,37.73,37.7,37.72,36954.0,37.73,37.73,37.7,37.72,36954.0
2016-08-04 15:55:00,37.72,37.72,37.66,37.66,114765.0,37.72,37.72,37.66,37.66,114765.0
2016-08-05 09:30:00,37.68,37.9,37.68,37.81,68703.0,37.68,37.9,37.68,37.81,68703.0
2016-08-05 09:35:00,37.85,37.89,37.8,37.88,34893.0,37.85,37.89,37.8,37.88,34893.0
2016-08-05 09:40:00,37.88,37.88,37.79,37.79,26001.0,37.88,37.88,37.79,37.79,26001.0
2016-08-05 09:45:00,37.77,37.81,37.73,37.76,33204.0,37.77,37.81,37.73,37.76,33204.0
2016-08-05 09:50:00,37.75,37.76,37.7,37.71,17301.0,37.75,37.76,37.7,37.71,17301.0
2016-08-05 09:55:00,37.71,37.73,37.68,37.71,33231.0,37.71,37.73,37.68,37.71,33231.0
2016-08-05 10:00:00,37.7,37.73,37.69,37.71,23802.0,37.7,37.73,37.69,37.71,23802.0
2016-08-05 10:05:00,37.71,37.75,37.71,37.75,15105.0,37.71,37.75,37.71,37.75,15105.0
2016-08-05 10:10:00,37.74,37.74,37.7,37.71,13797.0,37.74,37.74,37.7,37.71,13797.0
2016-08-05 10:15:00,37.72,37.75,37.7,37.7,16494.0,37.72,37.75,37.7,37.7,16494.0
2016-08-05 10:20:00,37.68,37.7,37.67,37.67,7302.0,37.68,37.7,37.67,37.67,7302.0
2016-08-05 10:25:00,37.68,37.74,37.67,37.71,13050.0,37.68,37.74,37.67,37.71,13050.0
2016-08-05 10:30:00,37.68,37.71,37.66,37.67,13440.0,37.68,37.71,37.66,37.67,13440.0
2016-08-05 10:35:00,37.69,37.7,37.67,37.68,13629.0,37.69,37.7,37.67,37.68,13629.0
2016-08-05 10:40:00,37.68,37.72,37.67,37.69,16572.0,37.68,37.72,37.67,37.69,16572.0
2016-08-05 10:45:00,37.69,37.69,37.63,37.63,9477.0,37.69,37.69,37.63,37.63,9477.0
2016-08-05 10:50:00,37.63,37.68,37.63,37.66,18822.0,37.63,37.68,37.63,37.66,18822.0
2016-08-05 10:55:00,37.67,37.69,37.66,37.68,18231.0,37.67,37.69,37.66,37.68,18231.0
2016-08-05 11:00:00,37.67,37.71,37.66,37.7,25722.0,37.67,37.71,37.66,37.7,25722.0
2016-08-05 11:05:00,37.7,37.7,37.66,37.67,17544.0,37.7,37.7,37.66,37.67,17544.0
2016-08-05 11:10:00,37.66,37.69,37.66,37.68,24309.0,37.66,37.69,37.66,37.68,24309.0
2016-08-05 11:15:00,37.69,37.7,37.67,37.68,11106.0,37.69,37.7,37.67,37.68,11106.0
2016-08-05 11:20:00,37.68,37.68,37.66,37.68,12000.0,37.68,37.68,37.66,37.68,12000.0
2016-08-05 11:25:00,37.68,37.7,37.67,37.7,11634.0,37.68,37.7,37.67,37.7,11634.0
2016-08-05 11:30:00,37.69,37.69,37.67,37.68,10602.0,37.69,37.69,37.67,37.68,10602.0
2016-08-05 11:35:00,37.68,37.69,37.67,37.68,14085.0,37.68,37.69,37.67,37.68,14085.0
2016-08-05 11:40:00,37.69,37.69,37.65,37.65,11472.0,37.69,37.69,37.65,37.65,11472.0
2016-08-05 11:45:00,37.65,37.66,37.63,37.63,20439.0,37.65,37.66,37.63,37.63,20439.0
2016-08-05 11:50:00,37.63,37.63,37.6,37.6,26667.0,37.63,37.63,37.6,37.6,26667.0
2016-08-05 11:55:00,37.6,37.61,37.6,37.6,12159.0,37.6,37.61,37.6,37.6,12159.0
2016-08-05 12:00:00,37.59,37.59,37.57,37.59,16239.0,37.59,37.59,37.57,37.59,16239.0
2016-08-05 12:05:00,37.59,37.62,37.58,37.61,18075.0,37.59,37.62,37.58,37.61,18075.0
2016-08-05 12:10:00,37.61,37.62,37.6,37.61,8364.0,37.61,37.62,37.6,37.61,8364.0
2016-08-05 12:15:00,37.62,37.63,37.59,37.59,12000.0,37.62,37.63,37.59,37.59,12000.0
2016-08-05 12:20:00,37.59,37.59,37.55,37.55,21168.0,37.59,37.59,37.55,37.55,21168.0
2016-08-05 12:25:00,37.55,37.56,37.54,37.55,10935.0,37.55,37.56,37.54,37.55,10935.0
2016-08-05 12:30:00,37.55,37.57,37.54,37.57,38391.0,37.55,37.57,37.54,37.57,38391.0
2016-08-05 12:35:00,37.57,37.62,37.56,37.62,22602.0,37.57,37.62,37.56,37.62,22602.0
2016-08-05 12:40:00,37.62,37.62,37.59,37.61,17052.0,37.62,37.62,37.59,37.61,17052.0
2016-08-05 12:45:00,37.61,37.63,37.61,37.62,3000.0,37.61,37.63,37.61,37.62,3000.0
2016-08-05 12:50:00,37.62,37.65,37.62,37.65,13350.0,37.62,37.65,37.62,37.65,13350.0
2016-08-05 12:55:00,37.66,37.67,37.64,37.65,11625.0,37.66,37.67,37.64,37.65,11625.0
2016-08-05 13:00:00,37.64,37.64,37.61,37.62,18960.0,37.64,37.64,37.61,37.62,18960.0
2016-08-05 13:05:00,37.62,37.64,37.61,37.62,12294.0,37.62,37.64,37.61,37.62,12294.0
2016-08-05 13:10:00,37.61,37.63,37.61,37.63,7611.0,37.61,37.63,37.61,37.63,7611.0
2016-08-05 13:15:00,37.63,37.63,37.62,37.62,9300.0,37.63,37.63,37.62,37.62,9300.0
2016-08-05 13:20:00,37.62,37.63,37.6,37.61,9888.0,37.62,37.63,37.6,37.61,9888.0
2016-08-05 13:25:00,37.61,37.61,37.6,37.61,17067.0,37.61,37.61,37.6,37.61,17067.0
2016-08-05 13:30:00,37.61,37.63,37.6,37.62,18111.0,37.61,37.63,37.6,37.62,18111.0
2016-08-05 13:35:00,37.61,37.63,37.6,37.63,13260.0,37.61,37.63,37.6,37.63,13260.0
2016-08-05 13:40:00,37.64,37.65,37.64,37.65,3468.0,37.64,37.65,37.64,37.65,3468.0
2016-08-05 13:45:00,37.66,37.68,37.65,37.68,13488.0,37.66,37.68,37.65,37.68,13488.0
2016-08-05 13:50:00,37.68,37.68,37.67,37.67,9600.0,37.68,37.68,37.67,37.67,9600.0
2016-08-05 13:55:00,37.67,37.68,37.67,37.68,33513.0,37.67,37.68,37.67,37.68,33513.0
2016-08-05 14:00:00,37.67,37.67,37.66,37.67,24882.0,37.67,37.67,37.66,37.67,24882.0
2016-08-05 14:05:00,37.66,37.7,37.66,37.7,22134.0,37.66,37.7,37.66,37.7,22134.0
2016-08-05 14:10:00,37.69,37.7,37.69,37.69,5976.0,37.69,37.7,37.69,37.69,5976.0
2016-08-05 14:15:00,37.68,37.68,37.66,37.68,16845.0,37.68,37.68,37.66,37.68,16845.0
2016-08-05 14:20:00,37.67,37.69,37.67,37.69,18126.0,37.67,37.69,37.67,37.69,18126.0
2016-08-05 14:25:00,37.68,37.69,37.67,37.67,31785.0,37.68,37.69,37.67,37.67,31785.0
2016-08-05 14:30:00,37.67,37.67,37.65,37.65,24450.0,37.67,37.67,37.65,37.65,24450.0
2016-08-05 14:35:00,37.64,37.64,37.62,37.62,14724.0,37.64,37.64,37.62,37.62,14724.0
2016-08-05 14:40:00,37.62,37.62,37.6,37.61,31668.0,37.62,37.62,37.6,37.61,31668.0
2016-08-05 14:45:00,37.62,37.62,37.6,37.62,13971.0,37.62,37.62,37.6,37.62,13971.0
2016-08-05 14:50:00,37.62,37.62,37.6,37.61,16695.0,37.62,37.62,37.6,37.61,16695.0
2016-08-05 14:55:00,37.61,37.63,37.6,37.6,24660.0,37.61,37.63,37.6,37.6,24660.0
2016-08-05 15:00:00,37.6,37.71,37.6,37.68,65085.0,37.6,37.71,37.6,37.68,65085.0
2016-08-05 15:05:00,37.67,37.68,37.66,37.67,83652.0,37.67,37.68,37.66,37.67,83652.0
2016-08-05 15:10:00,37.67,37.71,37.67,37.71,26412.0,37.67,37.71,37.67,37.71,26412.0
2016-08-05 15:15:00,37.72,37.74,37.71,37.74,36765.0,37.72,37.74,37.71,37.74,36765.0
2016-08-05 15:20:00,37.74,37.75,37.72,37.73,24621.0,37.74,37.75,37.72,37.73,24621.0
2016-08-05 15:25:00,37.73,37.76,37.73,37.76,25902.0,37.73,37.76,37.73,37.76,25902.0
2016-08-05 15:30:00,37.76,37.77,37.75,37.75,82527.0,37.76,37.77,37.75,37.75,82527.0
2016-08-05 15:35:00,37.76,37.76,37.73,37.73,61614.0,37.76,37.76,37.73,37.73,61614.0
2016-08-05 15:40:00,37.73,37.78,37.72,37.78,98853.0,37.73,37.78,37.72,37.78,98853.0
2016-08-05 15:45:00,37.78,37.78,37.75,37.76,94848.0,37.78,37.78,37.75,37.76,94848.0
2016-08-05 15:50:00,37.76,37.77,37.73,37.74,60354.0,37.76,37.77,37.73,37.74,60354.0
2016-08-05 15:55:00,37.74,37.75,37.71,37.74,147576.0,37.74,37.75,37.71,37.74,147576.0
2016-08-08 09:30:00,37.79,37.83,37.52,37.52,72267.0,37.79,37.83,37.52,37.52,72267.0
2016-08-08 09:35:00,37.56,37.62,37.55,37.56,52884.0,37.56,37.62,37.55,37.56,52884.0
2016-08-08 09:40:00,37.56,37.65,37.56,37.6,25335.0,37.56,37.65,37.56,37.6,25335.0
2016-08-08 09:45:00,37.6,37.63,37.58,37.59,15612.0,37.6,37.63,37.58,37.59,15612.0
2016-08-08 09:50:00,37.58,37.6,37.54,37.55,33528.0,37.58,37.6,37.54,37.55,33528.0
2016-08-08 09:55:00,37.59,37.59,37.51,37.51,17820.0,37.59,37.59,37.51,37.51,17820.0
2016-08-08 10:00:00,37.51,37.51,37.45,37.5,32238.0,37.51,37.51,37.45,37.5,32238.0
2016-08-08 10:05:00,37.5,37.58,37.5,37.52,5640.0,37.5,37.58,37.5,37.52,5640.0
2016-08-08 10:10:00,37.52,37.52,37.45,37.45,8535.0,37.52,37.52,37.45,37.45,8535.0
2016-08-08 10:15:00,37.44,37.44,37.39,37.39,22548.0,37.44,37.44,37.39,37.39,22548.0
2016-08-08 10:20:00,37.4,37.41,37.38,37.41,6714.0,37.4,37.41,37.38,37.41,6714.0
2016-08-08 10:25:00,37.4,37.43,37.37,37.38,21144.0,37.4,37.43,37.37,37.38,21144.0
2016-08-08 10:30:00,37.39,37.42,37.37,37.39,19500.0,37.39,37.42,37.37,37.39,19500.0
2016-08-08 10:35:00,37.41,37.42,37.37,37.38,29271.0,37.41,37.42,37.37,37.38,29271.0
2016-08-08 10:40:00,37.38,37.41,37.38,37.39,10560.0,37.38,37.41,37.38,37.39,10560.0
2016-08-08 10:45:00,37.39,37.4,37.35,37.36,11085.0,37.39,37.4,37.35,37.36,11085.0
2016-08-08 10:50:00,37.35,37.39,37.35,37.39,14601.0,37.35,37.39,37.35,37.39,14601.0
2016-08-08 10:55:00,37.4,37.4,37.37,37.38,20043.0,37.4,37.4,37.37,37.38,20043.0
2016-08-08 11:00:00,37.38,37.4,37.37,37.4,15435.0,37.38,37.4,37.37,37.4,15435.0
2016-08-08 11:05:00,37.4,37.41,37.36,37.38,28857.0,37.4,37.41,37.36,37.38,28857.0
2016-08-08 11:10:00,37.39,37.41,37.38,37.39,13725.0,37.39,37.41,37.38,37.39,13725.0
2016-08-08 11:15:00,37.4,37.42,37.4,37.41,7500.0,37.4,37.42,37.4,37.41,7500.0
2016-08-08 11:20:00,37.41,37.41,37.39,37.4,12966.0,37.41,37.41,37.39,37.4,12966.0
2016-08-08 11:25:00,37.39,37.41,37.39,37.41,7800.0,37.39,37.41,37.39,37.41,7800.0
2016-08-08 11:30:00,37.42,37.43,37.41,37.43,13200.0,37.42,37.43,37.41,37.43,13200.0
2016-08-08 11:35:00,37.43,37.44,37.43,37.44,13662.0,37.43,37.44,37.43,37.44,13662.0
2016-08-08 11:40:00,37.44,37.45,37.4,37.41,17400.0,37.44,37.45,37.4,37.41,17400.0
2016-08-08 11:45:00,37.41,37.41,37.38,37.39,9549.0,37.41,37.41,37.38,37.39,9549.0
2016-08-08 11:50:00,37.39,37.42,37.38,37.38,16827.0,37.39,37.42,37.38,37.38,16827.0
2016-08-08 11:55:00,37.38,37.38,37.37,37.38,5400.0,37.38,37.38,37.37,37.38,5400.0
2016-08-08 12:00:00,37.39,37.42,37.39,37.41,10200.0,37.39,37.42,37.39,37.41,10200.0
2016-08-08 12:05:00,37.41,37.43,37.41,37.42,19344.0,37.41,37.43,37.41,37.42,19344.0
2016-08-08 12:10:00,37.4,37.42,37.4,37.41,4710.0,37.4,37.42,37.4,37.41,4710.0
2016-08-08 12:15:00,37.41,37.42,37.39,37.39,6303.0,37.41,37.42,37.39,37.39,6303.0
2016-08-08 12:20:00,37.38,37.39,37.37,37.38,8730.0,37.38,37.39,37.37,37.38,8730.0
2016-08-08 12:25:00,37.4,37.4,37.39,37.39,3300.0,37.4,37.4,37.39,37.39,3300.0
2016-08-08 12:30:00,37.4,37.43,37.4,37.43,6900.0,37.4,37.43,37.4,37.43,6900.0
2016-08-08 12:35:00,37.44,37.45,37.39,37.39,8640.0,37.44,37.45,37.39,37.39,8640.0
2016-08-08 12:40:00,37.4,37.42,37.38,37.38,4146.0,37.4,37.42,37.38,37.38,4146.0
2016-08-08 12:45:00,37.37,37.42,37.37,37.4,14037.0,37.37,37.42,37.37,37.4,14037.0
2016-08-08 12:50:00,37.4,37.4,37.39,37.39,654.0,37.4,37.4,37.39,37.39,654.0
2016-08-08 12:55:00,37.4,37.4,37.39,37.39,5103.0,37.4,37.4,37.39,37.39,5103.0
2016-08-08 13:00:00,37.38,37.39,37.37,37.39,5700.0,37.38,37.39,37.37,37.39,5700.0
2016-08-08 13:05:00,37.39,37.39,37.38,37.38,3600.0,37.39,37.39,37.38,37.38,3600.0
2016-08-08 13:10:00,37.39,37.4,37.38,37.38,6576.0,37.39,37.4,37.38,37.38,6576.0
2016-08-08 13:15:00,37.39,37.39,37.36,37.37,5700.0,37.39,37.39,37.36,37.37,5700.0
2016-08-08 13:20:00,37.37,37.39,37.37,37.37,12732.0,37.37,37.39,37.37,37.37,12732.0
2016-08-08 13:25:00,37.37,37.38,37.37,37.38,3900.0,37.37,37.38,37.37,37.38,3900.0
2016-08-08 13:30:00,37.38,37.39,37.35,37.35,15999.0,37.38,37.39,37.35,37.35,15999.0
2016-08-08 13:35:00,37.35,37.37,37.35,37.37,6630.0,37.35,37.37,37.35,37.37,6630.0
2016-08-08 13:40:00,37.37,37.37,37.35,37.36,10314.0,37.37,37.37,37.35,37.36,10314.0
2016-08-08 13:45:00,37.36,37.37,37.35,37.35,9570.0,37.36,37.37,37.35,37.35,9570.0
2016-08-08 13:50:00,37.34,37.37,37.33,37.35,15057.0,37.34,37.37,37.33,37.35,15057.0
2016-08-08 13:55:00,37.37,37.37,37.33,37.34,5790.0,37.37,37.37,37.33,37.34,5790.0
2016-08-08 14:00:00,37.35,37.4,37.34,37.39,34419.0,37.35,37.4,37.34,37.39,34419.0
2016-08-08 14:05:00,37.4,37.41,37.39,37.41,15711.0,37.4,37.41,37.39,37.41,15711.0
2016-08-08 14:10:00,37.42,37.42,37.38,37.38,11400.0,37.42,37.42,37.38,37.38,11400.0
2016-08-08 14:15:00,37.38,37.41,37.38,37.39,8766.0,37.38,37.41,37.38,37.39,8766.0
2016-08-08 14:20:00,37.39,37.39,37.37,37.38,6258.0,37.39,37.39,37.37,37.38,6258.0
2016-08-08 14:25:00,37.39,37.41,37.38,37.41,6864.0,37.39,37.41,37.38,37.41,6864.0
2016-08-08 14:30:00,37.41,37.41,37.37,37.38,15600.0,37.41,37.41,37.37,37.38,15600.0
2016-08-08 14:35:00,37.39,37.39,37.37,37.37,10506.0,37.39,37.39,37.37,37.37,10506.0
2016-08-08 14:40:00,37.37,37.39,37.37,37.39,10500.0,37.37,37.39,37.37,37.39,10500.0
2016-08-08 14:45:00,37.39,37.39,37.37,37.38,5136.0,37.39,37.39,37.37,37.38,5136.0
2016-08-08 14:50:00,37.38,37.39,37.37,37.38,18600.0,37.38,37.39,37.37,37.38,18600.0
2016-08-08 14:55:00,37.38,37.39,37.38,37.38,5400.0,37.38,37.39,37.38,37.38,5400.0
2016-08-08 15:00:00,37.39,37.39,37.38,37.39,24177.0,37.39,37.39,37.38,37.39,24177.0
2016-08-08 15:05:00,37.39,37.4,37.38,37.4,11199.0,37.39,37.4,37.38,37.4,11199.0
2016-08-08 15:10:00,37.4,37.4,37.38,37.39,7248.0,37.4,37.4,37.38,37.39,7248.0
2016-08-08 15:15:00,37.39,37.4,37.37,37.38,14460.0,37.39,37.4,37.37,37.38,14460.0
2016-08-08 15:20:00,37.39,37.4,37.38,37.4,10068.0,37.39,37.4,37.38,37.4,10068.0
2016-08-08 15:25:00,37.4,37.42,37.4,37.41,7980.0,37.4,37.42,37.4,37.41,7980.0
2016-08-08 15:30:00,37.41,37.44,37.41,37.44,30546.0,37.41,37.44,37.41,37.44,30546.0
2016-08-08 15:35:00,37.44,37.44,37.41,37.42,27516.0,37.44,37.44,37.41,37.42,27516.0
2016-08-08 15:40:00,37.42,37.42,37.38,37.39,37488.0,37.42,37.42,37.38,37.39,37488.0
2016-08-08 15:45:00,37.39,37.44,37.39,37.43,70608.0,37.39,37.44,37.39,37.43,70608.0
2016-08-08 15:50:00,37.43,37.45,37.43,37.45,80730.0,37.43,37.45,37.43,37.45,80730.0
2016-08-08 15:55:00,37.45,37.48,37.43,37.47,293433.0,37.45,37.48,37.43,37.47,293433.0
2016-08-09 09:30:00,37.5,37.61,37.47,37.54,76134.0,37.5,37.61,37.47,37.54,76134.0
2016-08-09 09:35:00,37.48,37.6,37.47,37.48,29631.0,37.48,37.6,37.47,37.48,29631.0
2016-08-09 09:40:00,37.47,37.55,37.43,37.5,11781.0,37.47,37.55,37.43,37.5,11781.0
2016-08-09 09:45:00,37.5,37.57,37.49,37.52,13200.0,37.5,37.57,37.49,37.52,13200.0
2016-08-09 09:50:00,37.54,37.55,37.51,37.52,21813.0,37.54,37.55,37.51,37.52,21813.0
2016-08-09 09:55:00,37.54,37.67,37.54,37.66,35973.0,37.54,37.67,37.54,37.66,35973.0
2016-08-09 10:00:00,37.65,37.66,37.57,37.62,16020.0,37.65,37.66,37.57,37.62,16020.0
2016-08-09 10:05:00,37.62,37.68,37.61,37.68,8259.0,37.62,37.68,37.61,37.68,8259.0
2016-08-09 10:10:00,37.68,37.74,37.66,37.73,26487.0,37.68,37.74,37.66,37.73,26487.0
2016-08-09 10:15:00,37.72,37.77,37.7,37.73,34131.0,37.72,37.77,37.7,37.73,34131.0
2016-08-09 10:20:00,37.74,37.79,37.74,37.79,6675.0,37.74,37.79,37.74,37.79,6675.0
2016-08-09 10:25:00,37.78,37.8,37.71,37.73,21390.0,37.78,37.8,37.71,37.73,21390.0
2016-08-09 10:30:00,37.73,37.82,37.73,37.8,19608.0,37.73,37.82,37.73,37.8,19608.0
2016-08-09 10:35:00,37.8,37.81,37.78,37.81,19899.0,37.8,37.81,37.78,37.81,19899.0
2016-08-09 10:40:00,37.77,37.89,37.77,37.87,50070.0,37.77,37.89,37.77,37.87,50070.0
2016-08-09 10:45:00,37.87,38.0,37.87,37.98,85464.0,37.87,38.0,37.87,37.98,85464.0
2016-08-09 10:50:00,37.99,38.02,37.95,37.96,39525.0,37.99,38.02,37.95,37.96,39525.0
2016-08-09 10:55:00,37.95,37.96,37.91,37.93,17796.0,37.95,37.96,37.91,37.93,17796.0
2016-08-09 11:00:00,37.93,37.99,37.92,37.95,49701.0,37.93,37.99,37.92,37.95,49701.0
2016-08-09 11:05:00,37.94,37.97,37.93,37.95,14601.0,37.94,37.97,37.93,37.95,14601.0
2016-08-09 11:10:00,37.95,37.97,37.94,37.97,21495.0,37.95,37.97,37.94,37.97,21495.0
2016-08-09 11:15:00,37.98,38.0,37.94,37.96,13650.0,37.98,38.0,37.94,37.96,13650.0
2016-08-09 11:20:00,37.96,37.99,37.96,37.98,23757.0,37.96,37.99,37.96,37.98,23757.0
2016-08-09 11:25:00,37.96,37.97,37.92,37.92,52500.0,37.96,37.97,37.92,37.92,52500.0
2016-08-09 11:30:00,37.92,37.95,37.9,37.91,15327.0,37.92,37.95,37.9,37.91,15327.0
2016-08-09 11:35:00,37.91,37.92,37.9,37.91,45600.0,37.91,37.92,37.9,37.91,45600.0
2016-08-09 11:40:00,37.92,37.94,37.91,37.91,11784.0,37.92,37.94,37.91,37.91,11784.0
2016-08-09 11:45:00,37.9,37.93,37.89,37.92,12645.0,37.9,37.93,37.89,37.92,12645.0
2016-08-09 11:50:00,37.92,37.97,37.88,37.96,172863.0,37.92,37.97,37.88,37.96,172863.0
2016-08-09 11:55:00,37.94,37.96,37.91,37.93,13185.0,37.94,37.96,37.91,37.93,13185.0
2016-08-09 12:00:00,37.91,37.94,37.91,37.92,9150.0,37.91,37.94,37.91,37.92,9150.0
2016-08-09 12:05:00,37.91,37.93,37.9,37.9,8508.0,37.91,37.93,37.9,37.9,8508.0
2016-08-09 12:10:00,37.9,37.91,37.88,37.9,23481.0,37.9,37.91,37.88,37.9,23481.0
2016-08-09 12:15:00,37.9,37.9,37.87,37.88,6150.0,37.9,37.9,37.87,37.88,6150.0
2016-08-09 12:20:00,37.89,37.91,37.86,37.88,40065.0,37.89,37.91,37.86,37.88,40065.0
2016-08-09 12:25:00,37.88,37.91,37.88,37.89,6450.0,37.88,37.91,37.88,37.89,6450.0
2016-08-09 12:30:00,37.9,37.91,37.89,37.89,9300.0,37.9,37.91,37.89,37.89,9300.0
2016-08-09 12:35:00,37.89,37.91,37.89,37.91,6900.0,37.89,37.91,37.89,37.91,6900.0
2016-08-09 12:40:00,37.91,37.95,37.89,37.95,16800.0,37.91,37.95,37.89,37.95,16800.0
2016-08-09 12:45:00,37.95,37.98,37.94,37.94,3900.0,37.95,37.98,37.94,37.94,3900.0
2016-08-09 12:50:00,37.95,37.97,37.91,37.92,26250.0,37.95,37.97,37.91,37.92,26250.0
2016-08-09 12:55:00,37.91,37.94,37.9,37.92,19443.0,37.91,37.94,37.9,37.92,19443.0
2016-08-09 13:00:00,37.94,37.98,37.94,37.98,16401.0,37.94,37.98,37.94,37.98,16401.0
2016-08-09 13:05:00,37.96,37.98,37.94,37.97,21132.0,37.96,37.98,37.94,37.97,21132.0
2016-08-09 13:10:00,37.96,37.97,37.94,37.96,28920.0,37.96,37.97,37.94,37.96,28920.0
2016-08-09 13:15:00,37.96,37.99,37.95,37.99,38808.0,37.96,37.99,37.95,37.99,38808.0
2016-08-09 13:20:00,37.98,37.99,37.97,37.98,23595.0,37.98,37.99,37.97,37.98,23595.0
2016-08-09 13:25:00,37.98,37.98,37.93,37.94,35100.0,37.98,37.98,37.93,37.94,35100.0
2016-08-09 13:30:00,37.95,37.97,37.95,37.97,45615.0,37.95,37.97,37.95,37.97,45615.0
2016-08-09 13:35:00,37.95,37.97,37.93,37.93,86385.0,37.95,37.97,37.93,37.93,86385.0
2016-08-09 13:40:00,37.93,37.93,37.91,37.91,11286.0,37.93,37.93,37.91,37.91,11286.0
2016-08-09 13:45:00,37.91,37.95,37.91,37.95,10320.0,37.91,37.95,37.91,37.95,10320.0
2016-08-09 13:50:00,37.95,37.95,37.89,37.89,14100.0,37.95,37.95,37.89,37.89,14100.0
2016-08-09 13:55:00,37.88,37.92,37.88,37.91,12615.0,37.88,37.92,37.88,37.91,12615.0
2016-08-09 14:00:00,37.91,37.91,37.85,37.85,16500.0,37.91,37.91,37.85,37.85,16500.0
2016-08-09 14:05:00,37.86,37.86,37.84,37.86,11910.0,37.86,37.86,37.84,37.86,11910.0
2016-08-09 14:10:00,37.87,37.88,37.85,37.85,18663.0,37.87,37.88,37.85,37.85,18663.0
2016-08-09 14:15:00,37.85,37.88,37.85,37.88,15300.0,37.85,37.88,37.85,37.88,15300.0
2016-08-09 14:20:00,37.87,37.87,37.86,37.86,2400.0,37.87,37.87,37.86,37.86,2400.0
2016-08-09 14:25:00,37.86,37.87,37.84,37.87,16155.0,37.86,37.87,37.84,37.87,16155.0
2016-08-09 14:30:00,37.87,37.87,37.77,37.79,63459.0,37.87,37.87,37.77,37.79,63459.0
2016-08-09 14:35:00,37.78,37.81,37.78,37.79,19032.0,37.78,37.81,37.78,37.79,19032.0
2016-08-09 14:40:00,37.79,37.8,37.76,37.78,9759.0,37.79,37.8,37.76,37.78,9759.0
2016-08-09 14:45:00,37.79,37.79,37.78,37.79,6750.0,37.79,37.79,37.78,37.79,6750.0
2016-08-09 14:50:00,37.8,37.84,37.79,37.84,38643.0,37.8,37.84,37.79,37.84,38643.0
2016-08-09 14:55:00,37.83,37.83,37.8,37.82,7230.0,37.83,37.83,37.8,37.82,7230.0
2016-08-09 15:00:00,37.83,37.84,37.8,37.81,10560.0,37.83,37.84,37.8,37.81,10560.0
2016-08-09 15:05:00,37.82,37.82,37.8,37.81,7200.0,37.82,37.82,37.8,37.81,7200.0
2016-08-09 15:10:00,37.81,37.83,37.8,37.81,12225.0,37.81,37.83,37.8,37.81,12225.0
2016-08-09 15:15:00,37.82,37.83,37.8,37.81,11913.0,37.82,37.83,37.8,37.81,11913.0
2016-08-09 15:20:00,37.81,37.85,37.81,37.85,10005.0,37.81,37.85,37.81,37.85,10005.0
2016-08-09 15:25:00,37.85,37.89,37.84,37.88,18645.0,37.85,37.89,37.84,37.88,18645.0
2016-08-09 15:30:00,37.88,37.88,37.84,37.86,26994.0,37.88,37.88,37.84,37.86,26994.0
2016-08-09 15:35:00,37.86,37.86,37.8,37.81,35955.0,37.86,37.86,37.8,37.81,35955.0
2016-08-09 15:40:00,37.81,37.84,37.81,37.83,27375.0,37.81,37.84,37.81,37.83,27375.0
2016-08-09 15:45:00,37.83,37.83,37.79,37.83,68862.0,37.83,37.83,37.79,37.83,68862.0
2016-08-09 15:50:00,37.83,37.84,37.81,37.82,95616.0,37.83,37.84,37.81,37.82,95616.0
2016-08-09 15:55:00,37.82,37.82,37.78,37.8,139284.0,37.82,37.82,37.78,37.8,139284.0
2016-08-10 09:30:00,37.74,37.79,37.68,37.73,67434.0,37.74,37.79,37.68,37.73,67434.0
2016-08-10 09:35:00,37.72,37.72,37.56,37.59,10734.0,37.72,37.72,37.56,37.59,10734.0
2016-08-10 09:40:00,37.59,37.59,37.51,37.59,36711.0,37.59,37.59,37.51,37.59,36711.0
2016-08-10 09:45:00,37.58,37.6,37.54,37.59,10215.0,37.58,37.6,37.54,37.59,10215.0
2016-08-10 09:50:00,37.58,37.67,37.55,37.66,11862.0,37.58,37.67,37.55,37.66,11862.0
2016-08-10 09:55:00,37.7,37.74,37.66,37.69,22524.0,37.7,37.74,37.66,37.69,22524.0
2016-08-10 10:00:00,37.69,37.74,37.66,37.7,24198.0,37.69,37.74,37.66,37.7,24198.0
2016-08-10 10:05:00,37.7,37.73,37.66,37.71,37113.0,37.7,37.73,37.66,37.71,37113.0
2016-08-10 10:10:00,37.72,37.84,37.71,37.83,74403.0,37.72,37.84,37.71,37.83,74403.0
2016-08-10 10:15:00,37.84,37.86,37.8,37.86,28590.0,37.84,37.86,37.8,37.86,28590.0
2016-08-10 10:20:00,37.85,37.91,37.84,37.88,40935.0,37.85,37.91,37.84,37.88,40935.0
2016-08-10 10:25:00,37.87,37.87,37.84,37.85,25155.0,37.87,37.87,37.84,37.85,25155.0
2016-08-10 10:30:00,37.84,37.85,37.8,37.82,25620.0,37.84,37.85,37.8,37.82,25620.0
2016-08-10 10:35:00,37.82,37.84,37.81,37.82,10974.0,37.82,37.84,37.81,37.82,10974.0
2016-08-10 10:40:00,37.82,37.85,37.82,37.83,9000.0,37.82,37.85,37.82,37.83,9000.0
2016-08-10 10:45:00,37.83,37.85,37.82,37.85,38400.0,37.83,37.85,37.82,37.85,38400.0
2016-08-10 10:50:00,37.83,37.85,37.81,37.85,9267.0,37.83,37.85,37.81,37.85,9267.0
2016-08-10 10:55:00,37.83,37.86,37.83,37.86,14553.0,37.83,37.86,37.83,37.86,14553.0
2016-08-10 11:00:00,37.87,37.88,37.8,37.81,24486.0,37.87,37.88,37.8,37.81,24486.0
2016-08-10 11:05:00,37.81,37.81,37.71,37.73,50904.0,37.81,37.81,37.71,37.73,50904.0
2016-08-10 11:10:00,37.71,37.75,37.7,37.71,16644.0,37.71,37.75,37.7,37.71,16644.0
2016-08-10 11:15:00,37.7,37.7,37.65,37.66,42957.0,37.7,37.7,37.65,37.66,42957.0
2016-08-10 11:20:00,37.66,37.68,37.64,37.64,16419.0,37.66,37.68,37.64,37.64,16419.0
2016-08-10 11:25:00,37.65,37.72,37.65,37.7,49644.0,37.65,37.72,37.65,37.7,49644.0
2016-08-10 11:30:00,37.7,37.7,37.64,37.64,8100.0,37.7,37.7,37.64,37.64,8100.0
2016-08-10 11:35:00,37.63,37.66,37.63,37.66,12333.0,37.63,37.66,37.63,37.66,12333.0
2016-08-10 11:40:00,37.64,37.65,37.62,37.63,20643.0,37.64,37.65,37.62,37.63,20643.0
2016-08-10 11:45:00,37.65,37.65,37.62,37.63,18843.0,37.65,37.65,37.62,37.63,18843.0
2016-08-10 11:50:00,37.63,37.7,37.63,37.69,26085.0,37.63,37.7,37.63,37.69,26085.0
2016-08-10 11:55:00,37.68,37.69,37.66,37.68,17700.0,37.68,37.69,37.66,37.68,17700.0
2016-08-10 12:00:00,37.67,37.74,37.66,37.74,16383.0,37.67,37.74,37.66,37.74,16383.0
2016-08-10 12:05:00,37.74,37.81,37.73,37.79,43431.0,37.74,37.81,37.73,37.79,43431.0
2016-08-10 12:10:00,37.78,37.79,37.73,37.73,29184.0,37.78,37.79,37.73,37.73,29184.0
2016-08-10 12:15:00,37.73,37.75,37.73,37.74,5301.0,37.73,37.75,37.73,37.74,5301.0
2016-08-10 12:20:00,37.76,37.76,37.74,37.75,13383.0,37.76,37.76,37.74,37.75,13383.0
2016-08-10 12:25:00,37.75,37.81,37.75,37.8,20658.0,37.75,37.81,37.75,37.8,20658.0
2016-08-10 12:30:00,37.8,37.83,37.79,37.83,17985.0,37.8,37.83,37.79,37.83,17985.0
2016-08-10 12:35:00,37.84,37.89,37.84,37.89,35916.0,37.84,37.89,37.84,37.89,35916.0
2016-08-10 12:40:00,37.89,37.89,37.82,37.86,32991.0,37.89,37.89,37.82,37.86,32991.0
2016-08-10 12:45:00,37.86,37.88,37.86,37.87,11520.0,37.86,37.88,37.86,37.87,11520.0
2016-08-10 12:50:00,37.87,37.88,37.84,37.88,13179.0,37.87,37.88,37.84,37.88,13179.0
2016-08-10 12:55:00,37.86,37.9,37.86,37.9,7800.0,37.86,37.9,37.86,37.9,7800.0
2016-08-10 13:00:00,37.9,37.94,37.89,37.92,34524.0,37.9,37.94,37.89,37.92,34524.0
2016-08-10 13:05:00,37.91,37.95,37.91,37.94,39018.0,37.91,37.95,37.91,37.94,39018.0
2016-08-10 13:10:00,37.95,37.99,37.94,37.98,58035.0,37.95,37.99,37.94,37.98,58035.0
2016-08-10 13:15:00,37.97,37.99,37.89,37.9,48813.0,37.97,37.99,37.89,37.9,48813.0
2016-08-10 13:20:00,37.9,38.0,37.9,38.0,49866.0,37.9,38.0,37.9,38.0,49866.0
2016-08-10 13:25:00,38.0,38.08,37.99,38.01,111450.0,38.0,38.08,37.99,38.01,111450.0
2016-08-10 13:30:00,38.0,38.0,37.94,37.96,63654.0,38.0,38.0,37.94,37.96,63654.0
2016-08-10 13:35:00,37.96,37.98,37.96,37.97,9120.0,37.96,37.98,37.96,37.97,9120.0
2016-08-10 13:40:00,37.96,38.02,37.96,38.01,32829.0,37.96,38.02,37.96,38.01,32829.0
2016-08-10 13:45:00,38.0,38.05,38.0,38.0,50229.0,38.0,38.05,38.0,38.0,50229.0
2016-08-10 13:50:00,38.0,38.01,37.98,37.98,15966.0,38.0,38.01,37.98,37.98,15966.0
2016-08-10 13:55:00,38.0,38.06,37.99,38.04,34662.0,38.0,38.06,37.99,38.04,34662.0
2016-08-10 14:00:00,38.04,38.04,37.98,38.0,30003.0,38.04,38.04,37.98,38.0,30003.0
2016-08-10 14:05:00,37.99,37.99,37.96,37.97,22722.0,37.99,37.99,37.96,37.97,22722.0
2016-08-10 14:10:00,37.96,38.0,37.96,37.97,24600.0,37.96,38.0,37.96,37.97,24600.0
2016-08-10 14:15:00,37.97,38.0,37.95,37.95,21483.0,37.97,38.0,37.95,37.95,21483.0
2016-08-10 14:20:00,37.95,37.96,37.91,37.91,23502.0,37.95,37.96,37.91,37.91,23502.0
2016-08-10 14:25:00,37.91,37.91,37.85,37.85,21306.0,37.91,37.91,37.85,37.85,21306.0
2016-08-10 14:30:00,37.86,37.87,37.81,37.83,25680.0,37.86,37.87,37.81,37.83,25680.0
2016-08-10 14:35:00,37.83,37.85,37.82,37.84,24480.0,37.83,37.85,37.82,37.84,24480.0
2016-08-10 14:40:00,37.84,37.87,37.84,37.84,11700.0,37.84,37.87,37.84,37.84,11700.0
2016-08-10 14:45:00,37.83,37.84,37.82,37.84,20619.0,37.83,37.84,37.82,37.84,20619.0
2016-08-10 14:50:00,37.84,37.84,37.82,37.83,10722.0,37.84,37.84,37.82,37.83,10722.0
2016-08-10 14:55:00,37.83,37.9,37.83,37.89,30681.0,37.83,37.9,37.83,37.89,30681.0
2016-08-10 15:00:00,37.9,37.92,37.89,37.89,22695.0,37.9,37.92,37.89,37.89,22695.0
2016-08-10 15:05:00,37.89,37.99,37.89,37.98,17700.0,37.89,37.99,37.89,37.98,17700.0
2016-08-10 15:10:00,37.99,37.99,37.95,37.97,33573.0,37.99,37.99,37.95,37.97,33573.0
2016-08-10 15:15:00,37.97,37.98,37.96,37.97,20670.0,37.97,37.98,37.96,37.97,20670.0
2016-08-10 15:20:00,37.98,38.06,37.98,38.04,29751.0,37.98,38.06,37.98,38.04,29751.0
2016-08-10 15:25:00,38.04,38.05,37.97,37.98,27663.0,38.04,38.05,37.97,37.98,27663.0
2016-08-10 15:30:00,37.98,37.99,37.95,37.95,44577.0,37.98,37.99,37.95,37.95,44577.0
2016-08-10 15:35:00,37.95,37.95,37.91,37.92,28074.0,37.95,37.95,37.91,37.92,28074.0
2016-08-10 15:40:00,37.92,37.94,37.91,37.91,56598.0,37.92,37.94,37.91,37.91,56598.0
2016-08-10 15:45:00,37.91,37.93,37.9,37.92,86232.0,37.91,37.93,37.9,37.92,86232.0
2016-08-10 15:50:00,37.91,37.94,37.89,37.94,81750.0,37.91,37.94,37.89,37.94,81750.0
2016-08-10 15:55:00,37.93,38.01,37.91,38.01,301254.0,37.93,38.01,37.91,38.01,301254.0
2016-08-11 09:30:00,38.04,38.24,37.94,38.2,121014.0,38.04,38.24,37.94,38.2,121014.0
2016-08-11 09:35:00,38.24,38.29,38.11,38.22,103368.0,38.24,38.29,38.11,38.22,103368.0
2016-08-11 09:40:00,38.22,38.24,38.13,38.13,168741.0,38.22,38.24,38.13,38.13,168741.0
2016-08-11 09:45:00,38.12,38.15,38.02,38.02,51465.0,38.12,38.15,38.02,38.02,51465.0
2016-08-11 09:50:00,38.03,38.05,37.98,38.04,25971.0,38.03,38.05,37.98,38.04,25971.0
2016-08-11 09:55:00,38.04,38.22,38.04,38.2,75000.0,38.04,38.22,38.04,38.2,75000.0
2016-08-11 10:00:00,38.16,38.19,38.06,38.1,19455.0,38.16,38.19,38.06,38.1,19455.0
2016-08-11 10:05:00,38.09,38.11,38.07,38.09,22200.0,38.09,38.11,38.07,38.09,22200.0
2016-08-11 10:10:00,38.08,38.13,38.06,38.12,36999.0,38.08,38.13,38.06,38.12,36999.0
2016-08-11 10:15:00,38.11,38.16,38.09,38.13,31650.0,38.11,38.16,38.09,38.13,31650.0
2016-08-11 10:20:00,38.13,38.13,38.05,38.08,21330.0,38.13,38.13,38.05,38.08,21330.0
2016-08-11 10:25:00,38.09,38.09,38.06,38.08,29532.0,38.09,38.09,38.06,38.08,29532.0
2016-08-11 10:30:00,38.08,38.09,38.03,38.03,16593.0,38.08,38.09,38.03,38.03,16593.0
2016-08-11 10:35:00,38.05,38.1,38.05,38.09,28302.0,38.05,38.1,38.05,38.09,28302.0
2016-08-11 10:40:00,38.08,38.09,38.03,38.03,7842.0,38.08,38.09,38.03,38.03,7842.0
2016-08-11 10:45:00,38.05,38.09,38.04,38.06,17100.0,38.05,38.09,38.04,38.06,17100.0
2016-08-11 10:50:00,38.07,38.07,38.03,38.03,11202.0,38.07,38.07,38.03,38.03,11202.0
2016-08-11 10:55:00,38.03,38.08,38.03,38.08,20055.0,38.03,38.08,38.03,38.08,20055.0
2016-08-11 11:00:00,38.08,38.08,38.01,38.02,10200.0,38.08,38.08,38.01,38.02,10200.0
2016-08-11 11:05:00,38.01,38.03,38.01,38.02,4890.0,38.01,38.03,38.01,38.02,4890.0
2016-08-11 11:10:00,38.02,38.03,37.98,38.02,27579.0,38.02,38.03,37.98,38.02,27579.0
2016-08-11 11:15:00,38.02,38.02,37.97,37.99,13254.0,38.02,38.02,37.97,37.99,13254.0
2016-08-11 11:20:00,37.99,38.01,37.98,37.99,12309.0,37.99,38.01,37.98,37.99,12309.0
2016-08-11 11:25:00,38.0,38.01,37.96,37.96,7500.0,38.0,38.01,37.96,37.96,7500.0
2016-08-11 11:30:00,37.96,38.01,37.96,38.0,50490.0,37.96,38.01,37.96,38.0,50490.0
2016-08-11 11:35:00,38.0,38.02,37.99,37.99,22068.0,38.0,38.02,37.99,37.99,22068.0
2016-08-11 11:40:00,38.0,38.03,38.0,38.01,27300.0,38.0,38.03,38.0,38.01,27300.0
2016-08-11 11:45:00,38.01,38.01,37.96,38.01,28950.0,38.01,38.01,37.96,38.01,28950.0
2016-08-11 11:50:00,38.01,38.01,37.99,37.99,22713.0,38.01,38.01,37.99,37.99,22713.0
2016-08-11 11:55:00,37.99,38.03,37.99,38.0,26862.0,37.99,38.03,37.99,38.0,26862.0
2016-08-11 12:00:00,38.0,38.01,37.98,37.99,24348.0,38.0,38.01,37.98,37.99,24348.0
2016-08-11 12:05:00,37.99,38.03,37.99,38.02,12099.0,37.99,38.03,37.99,38.02,12099.0
2016-08-11 12:10:00,38.03,38.03,37.99,38.03,19755.0,38.03,38.03,37.99,38.03,19755.0
2016-08-11 12:15:00,38.03,38.04,38.02,38.03,17709.0,38.03,38.04,38.02,38.03,17709.0
2016-08-11 12:20:00,38.03,38.03,37.99,38.0,11601.0,38.03,38.03,37.99,38.0,11601.0
2016-08-11 12:25:00,38.0,38.01,37.99,38.01,16179.0,38.0,38.01,37.99,38.01,16179.0
2016-08-11 12:30:00,38.01,38.03,38.01,38.02,17970.0,38.01,38.03,38.01,38.02,17970.0
2016-08-11 12:35:00,38.02,38.04,38.01,38.01,28353.0,38.02,38.04,38.01,38.01,28353.0
2016-08-11 12:40:00,38.01,38.03,38.0,38.02,16368.0,38.01,38.03,38.0,38.02,16368.0
2016-08-11 12:45:00,38.02,38.02,37.99,38.0,17496.0,38.02,38.02,37.99,38.0,17496.0
2016-08-11 12:50:00,38.0,38.02,37.99,38.01,13749.0,38.0,38.02,37.99,38.01,13749.0
2016-08-11 12:55:00,38.01,38.03,38.01,38.01,7851.0,38.01,38.03,38.01,38.01,7851.0
2016-08-11 13:00:00,38.01,38.03,37.93,38.01,109776.0,38.01,38.03,37.93,38.01,109776.0
2016-08-11 13:05:00,38.01,38.03,38.01,38.02,12264.0,38.01,38.03,38.01,38.02,12264.0
2016-08-11 13:10:00,38.03,38.05,38.02,38.03,22056.0,38.03,38.05,38.02,38.03,22056.0
2016-08-11 13:15:00,38.02,38.03,38.01,38.01,9180.0,38.02,38.03,38.01,38.01,9180.0
2016-08-11 13:20:00,38.02,38.02,37.95,37.95,16929.0,38.02,38.02,37.95,37.95,16929.0
2016-08-11 13:25:00,37.95,38.0,37.95,37.99,23424.0,37.95,38.0,37.95,37.99,23424.0
2016-08-11 13:30:00,37.99,38.01,37.98,38.01,16089.0,37.99,38.01,37.98,38.01,16089.0
2016-08-11 13:35:00,38.0,38.01,37.99,38.0,26100.0,38.0,38.01,37.99,38.0,26100.0
2016-08-11 13:40:00,37.99,38.0,37.98,38.0,40884.0,37.99,38.0,37.98,38.0,40884.0
2016-08-11 13:45:00,38.0,38.0,37.95,37.95,16782.0,38.0,38.0,37.95,37.95,16782.0
2016-08-11 13:50:00,37.95,37.98,37.95,37.96,19047.0,37.95,37.98,37.95,37.96,19047.0
2016-08-11 13:55:00,37.97,37.97,37.92,37.94,12486.0,37.97,37.97,37.92,37.94,12486.0
2016-08-11 14:00:00,37.94,37.97,37.94,37.94,22920.0,37.94,37.97,37.94,37.94,22920.0
2016-08-11 14:05:00,37.95,37.99,37.95,37.98,6717.0,37.95,37.99,37.95,37.98,6717.0
2016-08-11 14:10:00,37.98,37.99,37.97,37.98,14175.0,37.98,37.99,37.97,37.98,14175.0
2016-08-11 14:15:00,37.98,38.02,37.98,37.98,17937.0,37.98,38.02,37.98,37.98,17937.0
2016-08-11 14:20:00,37.98,37.99,37.96,37.97,7569.0,37.98,37.99,37.96,37.97,7569.0
2016-08-11 14:25:00,37.97,37.99,37.97,37.98,23205.0,37.97,37.99,37.97,37.98,23205.0
2016-08-11 14:30:00,37.97,37.98,37.93,37.95,44832.0,37.97,37.98,37.93,37.95,44832.0
2016-08-11 14:35:00,37.94,37.96,37.94,37.94,19059.0,37.94,37.96,37.94,37.94,19059.0
2016-08-11 14:40:00,37.94,37.94,37.9,37.92,14910.0,37.94,37.94,37.9,37.92,14910.0
2016-08-11 14:45:00,37.93,37.93,37.9,37.9,12750.0,37.93,37.93,37.9,37.9,12750.0
2016-08-11 14:50:00,37.91,37.94,37.91,37.91,11601.0,37.91,37.94,37.91,37.91,11601.0
2016-08-11 14:55:00,37.91,37.94,37.91,37.93,17559.0,37.91,37.94,37.91,37.93,17559.0
2016-08-11 15:00:00,37.92,37.96,37.92,37.95,15249.0,37.92,37.96,37.92,37.95,15249.0
2016-08-11 15:05:00,37.95,37.98,37.94,37.97,17781.0,37.95,37.98,37.94,37.97,17781.0
2016-08-11 15:10:00,37.97,37.97,37.94,37.96,12630.0,37.97,37.97,37.94,37.96,12630.0
2016-08-11 15:15:00,37.96,37.96,37.92,37.94,12384.0,37.96,37.96,37.92,37.94,12384.0
2016-08-11 15:20:00,37.93,37.95,37.93,37.93,14511.0,37.93,37.95,37.93,37.93,14511.0
2016-08-11 15:25:00,37.93,37.93,37.92,37.93,10800.0,37.93,37.93,37.92,37.93,10800.0
2016-08-11 15:30:00,37.93,37.96,37.93,37.95,18582.0,37.93,37.96,37.93,37.95,18582.0
2016-08-11 15:35:00,37.96,37.96,37.94,37.95,20856.0,37.96,37.96,37.94,37.95,20856.0
2016-08-11 15:40:00,37.95,37.97,37.95,37.96,26199.0,37.95,37.97,37.95,37.96,26199.0
2016-08-11 15:45:00,37.97,38.01,37.97,37.97,59364.0,37.97,38.01,37.97,37.97,59364.0
2016-08-11 15:50:00,37.97,38.0,37.97,37.99,40248.0,37.97,38.0,37.97,37.99,40248.0
2016-08-11 15:55:00,37.99,38.0,37.97,37.97,74664.0,37.99,38.0,37.97,37.97,74664.0
2016-08-12 09:30:00,37.9,37.99,37.74,37.99,51900.0,37.9,37.99,37.74,37.99,51900.0
2016-08-12 09:35:00,37.99,37.99,37.81,37.88,10425.0,37.99,37.99,37.81,37.88,10425.0
2016-08-12 09:40:00,37.84,37.87,37.82,37.87,2520.0,37.84,37.87,37.82,37.87,2520.0
2016-08-12 09:45:00,37.86,37.87,37.76,37.79,9750.0,37.86,37.87,37.76,37.79,9750.0
2016-08-12 09:50:00,37.79,37.93,37.79,37.87,15900.0,37.79,37.93,37.79,37.87,15900.0
2016-08-12 09:55:00,37.82,37.85,37.82,37.85,4224.0,37.82,37.85,37.82,37.85,4224.0
2016-08-12 10:00:00,37.88,37.88,37.79,37.79,14700.0,37.88,37.88,37.79,37.79,14700.0
2016-08-12 10:05:00,37.8,37.81,37.78,37.78,20322.0,37.8,37.81,37.78,37.78,20322.0
2016-08-12 10:10:00,37.78,37.81,37.78,37.81,5850.0,37.78,37.81,37.78,37.81,5850.0
2016-08-12 10:15:00,37.81,37.83,37.8,37.8,8400.0,37.81,37.83,37.8,37.8,8400.0
2016-08-12 10:20:00,37.79,37.81,37.75,37.75,9231.0,37.79,37.81,37.75,37.75,9231.0
2016-08-12 10:25:00,37.74,37.77,37.73,37.77,18180.0,37.74,37.77,37.73,37.77,18180.0
2016-08-12 10:30:00,37.77,37.82,37.77,37.79,8100.0,37.77,37.82,37.77,37.79,8100.0
2016-08-12 10:35:00,37.8,37.84,37.8,37.83,5400.0,37.8,37.84,37.8,37.83,5400.0
2016-08-12 10:40:00,37.85,37.85,37.79,37.8,8898.0,37.85,37.85,37.79,37.8,8898.0
2016-08-12 10:45:00,37.77,37.81,37.77,37.8,10101.0,37.77,37.81,37.77,37.8,10101.0
2016-08-12 10:50:00,37.79,37.83,37.79,37.83,8043.0,37.79,37.83,37.79,37.83,8043.0
2016-08-12 10:55:00,37.82,37.88,37.82,37.88,5232.0,37.82,37.88,37.82,37.88,5232.0
2016-08-12 11:00:00,37.88,37.9,37.86,37.86,9555.0,37.88,37.9,37.86,37.86,9555.0
2016-08-12 11:05:00,37.86,37.88,37.86,37.87,9000.0,37.86,37.88,37.86,37.87,9000.0
2016-08-12 11:10:00,37.86,37.87,37.86,37.87,3453.0,37.86,37.87,37.86,37.87,3453.0
2016-08-12 11:15:00,37.86,37.88,37.84,37.85,8427.0,37.86,37.88,37.84,37.85,8427.0
2016-08-12 11:20:00,37.88,37.88,37.87,37.87,6156.0,37.88,37.88,37.87,37.87,6156.0
2016-08-12 11:25:00,37.87,37.89,37.87,37.89,3603.0,37.87,37.89,37.87,37.89,3603.0
2016-08-12 11:30:00,37.88,37.88,37.84,37.84,4500.0,37.88,37.88,37.84,37.84,4500.0
2016-08-12 11:35:00,37.84,37.88,37.84,37.88,3015.0,37.84,37.88,37.84,37.88,3015.0
2016-08-12 11:40:00,37.87,37.87,37.82,37.82,12375.0,37.87,37.87,37.82,37.82,12375.0
2016-08-12 11:45:00,37.82,37.84,37.82,37.82,12645.0,37.82,37.84,37.82,37.82,12645.0
2016-08-12 11:50:00,37.83,37.85,37.82,37.85,6000.0,37.83,37.85,37.82,37.85,6000.0
2016-08-12 11:55:00,37.84,37.86,37.84,37.86,2700.0,37.84,37.86,37.84,37.86,2700.0
2016-08-12 12:00:00,37.86,37.86,37.85,37.86,8127.0,37.86,37.86,37.85,37.86,8127.0
2016-08-12 12:05:00,37.86,37.86,37.86,37.86,600.0,37.86,37.86,37.86,37.86,600.0
2016-08-12 12:10:00,37.86,37.86,37.82,37.82,5700.0,37.86,37.86,37.82,37.82,5700.0
2016-08-12 12:15:00,37.82,37.84,37.79,37.8,8178.0,37.82,37.84,37.79,37.8,8178.0
2016-08-12 12:20:00,37.79,37.8,37.77,37.78,4950.0,37.79,37.8,37.77,37.78,4950.0
2016-08-12 12:25:00,37.78,37.8,37.76,37.8,19263.0,37.78,37.8,37.76,37.8,19263.0
2016-08-12 12:30:00,37.8,37.82,37.8,37.82,7800.0,37.8,37.82,37.8,37.82,7800.0
2016-08-12 12:35:00,37.82,37.83,37.8,37.83,5580.0,37.82,37.83,37.8,37.83,5580.0
2016-08-12 12:40:00,37.83,37.84,37.83,37.84,8400.0,37.83,37.84,37.83,37.84,8400.0
2016-08-12 12:45:00,37.84,37.86,37.84,37.85,1200.0,37.84,37.86,37.84,37.85,1200.0
2016-08-12 12:50:00,37.88,37.89,37.85,37.85,6900.0,37.88,37.89,37.85,37.85,6900.0
2016-08-12 12:55:00,37.85,37.86,37.81,37.82,7500.0,37.85,37.86,37.81,37.82,7500.0
2016-08-12 13:00:00,37.81,37.82,37.78,37.78,18627.0,37.81,37.82,37.78,37.78,18627.0
2016-08-12 13:05:00,37.77,37.78,37.72,37.72,14913.0,37.77,37.78,37.72,37.72,14913.0
2016-08-12 13:10:00,37.72,37.78,37.72,37.76,15105.0,37.72,37.78,37.72,37.76,15105.0
2016-08-12 13:15:00,37.76,37.82,37.76,37.78,46800.0,37.76,37.82,37.76,37.78,46800.0
2016-08-12 13:20:00,37.78,37.79,37.77,37.77,9159.0,37.78,37.79,37.77,37.77,9159.0
2016-08-12 13:25:00,37.79,37.82,37.78,37.82,6669.0,37.79,37.82,37.78,37.82,6669.0
2016-08-12 13:30:00,37.8,37.81,37.77,37.77,7737.0,37.8,37.81,37.77,37.77,7737.0
2016-08-12 13:35:00,37.77,37.78,37.75,37.78,6627.0,37.77,37.78,37.75,37.78,6627.0
2016-08-12 13:40:00,37.79,37.82,37.79,37.82,10119.0,37.79,37.82,37.79,37.82,10119.0
2016-08-12 13:45:00,37.83,37.83,37.79,37.8,11100.0,37.83,37.83,37.79,37.8,11100.0
2016-08-12 13:50:00,37.8,37.81,37.8,37.81,2100.0,37.8,37.81,37.8,37.81,2100.0
2016-08-12 13:55:00,37.81,37.84,37.79,37.8,9897.0,37.81,37.84,37.79,37.8,9897.0
2016-08-12 14:00:00,37.79,37.8,37.79,37.79,2700.0,37.79,37.8,37.79,37.79,2700.0
2016-08-12 14:05:00,37.79,37.82,37.79,37.82,4950.0,37.79,37.82,37.79,37.82,4950.0
2016-08-12 14:10:00,37.82,37.82,37.8,37.81,4500.0,37.82,37.82,37.8,37.81,4500.0
2016-08-12 14:15:00,37.82,37.82,37.8,37.81,3600.0,37.82,37.82,37.8,37.81,3600.0
2016-08-12 14:20:00,37.81,37.82,37.8,37.8,7788.0,37.81,37.82,37.8,37.8,7788.0
2016-08-12 14:25:00,37.8,37.85,37.8,37.85,4215.0,37.8,37.85,37.8,37.85,4215.0
2016-08-12 14:30:00,37.85,37.85,37.78,37.78,14337.0,37.85,37.85,37.78,37.78,14337.0
2016-08-12 14:35:00,37.78,37.78,37.75,37.77,14550.0,37.78,37.78,37.75,37.77,14550.0
2016-08-12 14:40:00,37.77,37.79,37.76,37.78,16941.0,37.77,37.79,37.76,37.78,16941.0
2016-08-12 14:45:00,37.78,37.82,37.78,37.81,13518.0,37.78,37.82,37.78,37.81,13518.0
2016-08-12 14:50:00,37.8,37.83,37.8,37.81,12000.0,37.8,37.83,37.8,37.81,12000.0
2016-08-12 14:55:00,37.8,37.84,37.8,37.81,15000.0,37.8,37.84,37.8,37.81,15000.0
2016-08-12 15:00:00,37.81,37.83,37.81,37.83,4200.0,37.81,37.83,37.81,37.83,4200.0
2016-08-12 15:05:00,37.83,37.83,37.82,37.83,14064.0,37.83,37.83,37.82,37.83,14064.0
2016-08-12 15:10:00,37.82,37.85,37.82,37.84,7500.0,37.82,37.85,37.82,37.84,7500.0
2016-08-12 15:15:00,37.84,37.84,37.82,37.82,10200.0,37.84,37.84,37.82,37.82,10200.0
2016-08-12 15:20:00,37.83,37.83,37.82,37.82,3462.0,37.83,37.83,37.82,37.82,3462.0
2016-08-12 15:25:00,37.83,37.84,37.81,37.82,14400.0,37.83,37.84,37.81,37.82,14400.0
2016-08-12 15:30:00,37.83,37.84,37.83,37.84,15081.0,37.83,37.84,37.83,37.84,15081.0
2016-08-12 15:35:00,37.84,37.85,37.82,37.84,34440.0,37.84,37.85,37.82,37.84,34440.0
2016-08-12 15:40:00,37.85,37.89,37.85,37.87,28455.0,37.85,37.89,37.85,37.87,28455.0
2016-08-12 15:45:00,37.87,37.89,37.87,37.88,15084.0,37.87,37.89,37.87,37.88,15084.0
2016-08-12 15:50:00,37.88,37.89,37.86,37.88,38574.0,37.88,37.89,37.86,37.88,38574.0
2016-08-12 15:55:00,37.88,37.88,37.85,37.87,61578.0,37.88,37.88,37.85,37.87,61578.0
2016-08-15 09:30:00,37.96,38.13,37.93,38.07,91065.0,37.96,38.13,37.93,38.07,91065.0
2016-08-15 09:35:00,38.05,38.21,38.02,38.08,49149.0,38.05,38.21,38.02,38.08,49149.0
2016-08-15 09:40:00,38.07,38.13,38.01,38.12,44031.0,38.07,38.13,38.01,38.12,44031.0
2016-08-15 09:45:00,38.12,38.15,38.0,38.01,39903.0,38.12,38.15,38.0,38.01,39903.0
2016-08-15 09:50:00,38.01,38.07,38.0,38.04,21093.0,38.01,38.07,38.0,38.04,21093.0
2016-08-15 09:55:00,37.99,38.05,37.98,38.05,18900.0,37.99,38.05,37.98,38.05,18900.0
2016-08-15 10:00:00,38.06,38.1,38.04,38.07,17952.0,38.06,38.1,38.04,38.07,17952.0
2016-08-15 10:05:00,38.08,38.08,38.02,38.02,9441.0,38.08,38.08,38.02,38.02,9441.0
2016-08-15 10:10:00,38.04,38.08,38.0,38.03,15624.0,38.04,38.08,38.0,38.03,15624.0
2016-08-15 10:15:00,38.04,38.05,38.01,38.01,8853.0,38.04,38.05,38.01,38.01,8853.0
2016-08-15 10:20:00,38.05,38.06,38.02,38.02,5700.0,38.05,38.06,38.02,38.02,5700.0
2016-08-15 10:25:00,38.04,38.05,38.02,38.04,8160.0,38.04,38.05,38.02,38.04,8160.0
2016-08-15 10:30:00,38.07,38.07,38.0,38.0,9267.0,38.07,38.07,38.0,38.0,9267.0
2016-08-15 10:35:00,38.0,38.01,38.0,38.0,12300.0,38.0,38.01,38.0,38.0,12300.0
2016-08-15 10:40:00,38.0,38.02,38.0,38.01,5700.0,38.0,38.02,38.0,38.01,5700.0
2016-08-15 10:45:00,38.01,38.01,37.99,38.01,14808.0,38.01,38.01,37.99,38.01,14808.0
2016-08-15 10:50:00,38.01,38.06,38.01,38.04,23433.0,38.01,38.06,38.01,38.04,23433.0
2016-08-15 10:55:00,38.03,38.05,38.0,38.02,8844.0,38.03,38.05,38.0,38.02,8844.0
2016-08-15 11:00:00,38.03,38.05,38.01,38.03,23772.0,38.03,38.05,38.01,38.03,23772.0
2016-08-15 11:05:00,38.03,38.05,38.02,38.05,29148.0,38.03,38.05,38.02,38.05,29148.0
2016-08-15 11:10:00,38.05,38.05,38.04,38.04,7950.0,38.05,38.05,38.04,38.04,7950.0
2016-08-15 11:15:00,38.04,38.06,38.03,38.04,80727.0,38.04,38.06,38.03,38.04,80727.0
2016-08-15 11:20:00,38.04,38.08,38.04,38.07,17019.0,38.04,38.08,38.04,38.07,17019.0
2016-08-15 11:25:00,38.07,38.1,38.07,38.08,8376.0,38.07,38.1,38.07,38.08,8376.0
2016-08-15 11:30:00,38.08,38.1,38.08,38.09,10155.0,38.08,38.1,38.08,38.09,10155.0
2016-08-15 11:35:00,38.1,38.12,38.1,38.12,6297.0,38.1,38.12,38.1,38.12,6297.0
2016-08-15 11:40:00,38.11,38.12,38.1,38.12,19668.0,38.11,38.12,38.1,38.12,19668.0
2016-08-15 11:45:00,38.12,38.14,38.12,38.14,6450.0,38.12,38.14,38.12,38.14,6450.0
2016-08-15 11:50:00,38.13,38.13,38.09,38.11,18723.0,38.13,38.13,38.09,38.11,18723.0
2016-08-15 11:55:00,38.11,38.12,38.09,38.12,25122.0,38.11,38.12,38.09,38.12,25122.0
2016-08-15 12:00:00,38.1,38.12,38.1,38.11,20616.0,38.1,38.12,38.1,38.11,20616.0
2016-08-15 12:05:00,38.11,38.11,38.09,38.1,9102.0,38.11,38.11,38.09,38.1,9102.0
2016-08-15 12:10:00,38.11,38.12,38.11,38.12,9303.0,38.11,38.12,38.11,38.12,9303.0
2016-08-15 12:15:00,38.11,38.13,38.11,38.13,121116.0,38.11,38.13,38.11,38.13,121116.0
2016-08-15 12:20:00,38.13,38.15,38.1,38.11,16440.0,38.13,38.15,38.1,38.11,16440.0
2016-08-15 12:25:00,38.1,38.16,38.1,38.14,19263.0,38.1,38.16,38.1,38.14,19263.0
2016-08-15 12:30:00,38.14,38.2,38.14,38.19,115959.0,38.14,38.2,38.14,38.19,115959.0
2016-08-15 12:35:00,38.19,38.24,38.19,38.22,92103.0,38.19,38.24,38.19,38.22,92103.0
2016-08-15 12:40:00,38.21,38.24,38.19,38.24,16599.0,38.21,38.24,38.19,38.24,16599.0
2016-08-15 12:45:00,38.24,38.25,38.21,38.25,32082.0,38.24,38.25,38.21,38.25,32082.0
2016-08-15 12:50:00,38.25,38.32,38.25,38.29,82869.0,38.25,38.32,38.25,38.29,82869.0
2016-08-15 12:55:00,38.3,38.3,38.28,38.28,23967.0,38.3,38.3,38.28,38.28,23967.0
2016-08-15 13:00:00,38.29,38.29,38.24,38.25,27432.0,38.29,38.29,38.24,38.25,27432.0
2016-08-15 13:05:00,38.26,38.26,38.23,38.24,7200.0,38.26,38.26,38.23,38.24,7200.0
2016-08-15 13:10:00,38.25,38.25,38.2,38.22,33600.0,38.25,38.25,38.2,38.22,33600.0
2016-08-15 13:15:00,38.21,38.23,38.2,38.2,9450.0,38.21,38.23,38.2,38.2,9450.0
2016-08-15 13:20:00,38.2,38.2,38.15,38.16,16605.0,38.2,38.2,38.15,38.16,16605.0
2016-08-15 13:25:00,38.15,38.18,38.14,38.18,11205.0,38.15,38.18,38.14,38.18,11205.0
2016-08-15 13:30:00,38.18,38.2,38.18,38.19,27876.0,38.18,38.2,38.18,38.19,27876.0
2016-08-15 13:35:00,38.18,38.19,38.17,38.19,14550.0,38.18,38.19,38.17,38.19,14550.0
2016-08-15 13:40:00,38.19,38.2,38.18,38.2,32577.0,38.19,38.2,38.18,38.2,32577.0
2016-08-15 13:45:00,38.18,38.21,38.18,38.21,13260.0,38.18,38.21,38.18,38.21,13260.0
2016-08-15 13:50:00,38.21,38.21,38.17,38.17,17031.0,38.21,38.21,38.17,38.17,17031.0
2016-08-15 13:55:00,38.18,38.19,38.16,38.17,11697.0,38.18,38.19,38.16,38.17,11697.0
2016-08-15 14:00:00,38.16,38.17,38.14,38.15,9027.0,38.16,38.17,38.14,38.15,9027.0
2016-08-15 14:05:00,38.15,38.17,38.15,38.15,18042.0,38.15,38.17,38.15,38.15,18042.0
2016-08-15 14:10:00,38.16,38.17,38.15,38.17,6456.0,38.16,38.17,38.15,38.17,6456.0
2016-08-15 14:15:00,38.15,38.15,38.11,38.12,9267.0,38.15,38.15,38.11,38.12,9267.0
2016-08-15 14:20:00,38.12,38.12,38.09,38.09,9093.0,38.12,38.12,38.09,38.09,9093.0
2016-08-15 14:25:00,38.09,38.11,38.09,38.09,17034.0,38.09,38.11,38.09,38.09,17034.0
2016-08-15 14:30:00,38.09,38.09,38.05,38.05,23337.0,38.09,38.09,38.05,38.05,23337.0
2016-08-15 14:35:00,38.05,38.08,38.03,38.05,7644.0,38.05,38.08,38.03,38.05,7644.0
2016-08-15 14:40:00,38.07,38.11,38.06,38.09,14943.0,38.07,38.11,38.06,38.09,14943.0
2016-08-15 14:45:00,38.09,38.12,38.08,38.1,8700.0,38.09,38.12,38.08,38.1,8700.0
2016-08-15 14:50:00,38.1,38.12,38.1,38.11,7500.0,38.1,38.12,38.1,38.11,7500.0
2016-08-15 14:55:00,38.11,38.13,38.08,38.11,31365.0,38.11,38.13,38.08,38.11,31365.0
2016-08-15 15:00:00,38.11,38.14,38.1,38.12,17406.0,38.11,38.14,38.1,38.12,17406.0
2016-08-15 15:05:00,38.11,38.13,38.11,38.13,10536.0,38.11,38.13,38.11,38.13,10536.0
2016-08-15 15:10:00,38.13,38.13,38.11,38.12,19254.0,38.13,38.13,38.11,38.12,19254.0
2016-08-15 15:15:00,38.12,38.12,38.09,38.1,11415.0,38.12,38.12,38.09,38.1,11415.0
2016-08-15 15:20:00,38.1,38.11,38.08,38.1,19200.0,38.1,38.11,38.08,38.1,19200.0
2016-08-15 15:25:00,38.11,38.13,38.1,38.11,13596.0,38.11,38.13,38.1,38.11,13596.0
2016-08-15 15:30:00,38.11,38.13,38.11,38.13,12567.0,38.11,38.13,38.11,38.13,12567.0
2016-08-15 15:35:00,38.12,38.12,38.08,38.08,22794.0,38.12,38.12,38.08,38.08,22794.0
2016-08-15 15:40:00,38.08,38.11,38.08,38.1,30123.0,38.08,38.11,38.08,38.1,30123.0
2016-08-15 15:45:00,38.09,38.09,38.06,38.08,45243.0,38.09,38.09,38.06,38.08,45243.0
2016-08-15 15:50:00,38.07,38.08,38.06,38.06,37734.0,38.07,38.08,38.06,38.06,37734.0
2016-08-15 15:55:00,38.06,38.08,38.04,38.06,118950.0,38.06,38.08,38.04,38.06,118950.0
2016-08-16 09:30:00,38.07,38.07,37.76,37.78,47310.0,38.07,38.07,37.76,37.78,47310.0
2016-08-16 09:35:00,37.77,37.82,37.68,37.7,29616.0,37.77,37.82,37.68,37.7,29616.0
2016-08-16 09:40:00,37.7,37.75,37.69,37.69,35625.0,37.7,37.75,37.69,37.69,35625.0
2016-08-16 09:45:00,37.72,37.78,37.68,37.75,20100.0,37.72,37.78,37.68,37.75,20100.0
2016-08-16 09:50:00,37.74,37.75,37.72,37.75,11400.0,37.74,37.75,37.72,37.75,11400.0
2016-08-16 09:55:00,37.78,37.79,37.74,37.79,13800.0,37.78,37.79,37.74,37.79,13800.0
2016-08-16 10:00:00,37.82,37.82,37.75,37.76,31542.0,37.82,37.82,37.75,37.76,31542.0
2016-08-16 10:05:00,37.77,37.84,37.75,37.83,9714.0,37.77,37.84,37.75,37.83,9714.0
2016-08-16 10:10:00,37.84,37.89,37.82,37.84,34314.0,37.84,37.89,37.82,37.84,34314.0
2016-08-16 10:15:00,37.84,37.86,37.83,37.86,4695.0,37.84,37.86,37.83,37.86,4695.0
2016-08-16 10:20:00,37.87,37.91,37.87,37.9,7500.0,37.87,37.91,37.87,37.9,7500.0
2016-08-16 10:25:00,37.88,37.92,37.87,37.87,8703.0,37.88,37.92,37.87,37.87,8703.0
2016-08-16 10:30:00,37.85,37.85,37.8,37.8,9663.0,37.85,37.85,37.8,37.8,9663.0
2016-08-16 10:35:00,37.81,37.82,37.77,37.79,3906.0,37.81,37.82,37.77,37.79,3906.0
2016-08-16 10:40:00,37.77,37.78,37.74,37.75,23439.0,37.77,37.78,37.74,37.75,23439.0
2016-08-16 10:45:00,37.75,37.78,37.74,37.77,15753.0,37.75,37.78,37.74,37.77,15753.0
2016-08-16 10:50:00,37.77,37.8,37.75,37.76,6282.0,37.77,37.8,37.75,37.76,6282.0
2016-08-16 10:55:00,37.74,37.75,37.73,37.73,8229.0,37.74,37.75,37.73,37.73,8229.0
2016-08-16 11:00:00,37.7,37.72,37.69,37.7,6975.0,37.7,37.72,37.69,37.7,6975.0
2016-08-16 11:05:00,37.71,37.71,37.67,37.68,14619.0,37.71,37.71,37.67,37.68,14619.0
2016-08-16 11:10:00,37.68,37.68,37.62,37.62,8136.0,37.68,37.68,37.62,37.62,8136.0
2016-08-16 11:15:00,37.63,37.65,37.63,37.65,8913.0,37.63,37.65,37.63,37.65,8913.0
2016-08-16 11:20:00,37.66,37.69,37.65,37.68,11115.0,37.66,37.69,37.65,37.68,11115.0
2016-08-16 11:25:00,37.69,37.73,37.69,37.73,13491.0,37.69,37.73,37.69,37.73,13491.0
2016-08-16 11:30:00,37.72,37.72,37.69,37.69,17424.0,37.72,37.72,37.69,37.69,17424.0
2016-08-16 11:35:00,37.69,37.69,37.67,37.67,5022.0,37.69,37.69,37.67,37.67,5022.0
2016-08-16 11:40:00,37.66,37.67,37.65,37.65,1500.0,37.66,37.67,37.65,37.65,1500.0
2016-08-16 11:45:00,37.65,37.68,37.64,37.67,9261.0,37.65,37.68,37.64,37.67,9261.0
2016-08-16 11:50:00,37.66,37.66,37.65,37.65,9417.0,37.66,37.66,37.65,37.65,9417.0
2016-08-16 11:55:00,37.65,37.71,37.65,37.71,11619.0,37.65,37.71,37.65,37.71,11619.0
2016-08-16 12:00:00,37.69,37.7,37.69,37.69,3075.0,37.69,37.7,37.69,37.69,3075.0
2016-08-16 12:05:00,37.68,37.75,37.67,37.75,13200.0,37.68,37.75,37.67,37.75,13200.0
2016-08-16 12:10:00,37.74,37.75,37.71,37.72,6576.0,37.74,37.75,37.71,37.72,6576.0
2016-08-16 12:15:00,37.72,37.72,37.7,37.71,4341.0,37.72,37.72,37.7,37.71,4341.0
2016-08-16 12:20:00,37.71,37.71,37.7,37.71,7200.0,37.71,37.71,37.7,37.71,7200.0
2016-08-16 12:25:00,37.7,37.71,37.68,37.68,6054.0,37.7,37.71,37.68,37.68,6054.0
2016-08-16 12:30:00,37.68,37.69,37.67,37.68,4800.0,37.68,37.69,37.67,37.68,4800.0
2016-08-16 12:35:00,37.68,37.68,37.66,37.66,6900.0,37.68,37.68,37.66,37.66,6900.0
2016-08-16 12:40:00,37.67,37.7,37.67,37.7,12321.0,37.67,37.7,37.67,37.7,12321.0
2016-08-16 12:45:00,37.69,37.71,37.69,37.7,54456.0,37.69,37.71,37.69,37.7,54456.0
2016-08-16 12:50:00,37.7,37.7,37.69,37.7,5475.0,37.7,37.7,37.69,37.7,5475.0
2016-08-16 12:55:00,37.69,37.69,37.66,37.67,27462.0,37.69,37.69,37.66,37.67,27462.0
2016-08-16 13:00:00,37.67,37.69,37.67,37.68,11400.0,37.67,37.69,37.67,37.68,11400.0
2016-08-16 13:05:00,37.69,37.69,37.67,37.67,2400.0,37.69,37.69,37.67,37.67,2400.0
2016-08-16 13:10:00,37.67,37.68,37.66,37.67,8100.0,37.67,37.68,37.66,37.67,8100.0
2016-08-16 13:15:00,37.67,37.67,37.63,37.63,18042.0,37.67,37.67,37.63,37.63,18042.0
2016-08-16 13:20:00,37.64,37.65,37.63,37.63,8550.0,37.64,37.65,37.63,37.63,8550.0
2016-08-16 13:25:00,37.64,37.66,37.64,37.66,5112.0,37.64,37.66,37.64,37.66,5112.0
2016-08-16 13:30:00,37.65,37.65,37.6,37.63,25929.0,37.65,37.65,37.6,37.63,25929.0
2016-08-16 13:35:00,37.62,37.66,37.61,37.64,9606.0,37.62,37.66,37.61,37.64,9606.0
2016-08-16 13:40:00,37.64,37.64,37.62,37.64,9387.0,37.64,37.64,37.62,37.64,9387.0
2016-08-16 13:45:00,37.63,37.64,37.63,37.64,3600.0,37.63,37.64,37.63,37.64,3600.0
2016-08-16 13:50:00,37.64,37.66,37.64,37.64,21720.0,37.64,37.66,37.64,37.64,21720.0
2016-08-16 13:55:00,37.64,37.65,37.62,37.63,11067.0,37.64,37.65,37.62,37.63,11067.0
2016-08-16 14:00:00,37.63,37.66,37.63,37.65,10821.0,37.63,37.66,37.63,37.65,10821.0
2016-08-16 14:05:00,37.65,37.66,37.64,37.65,10617.0,37.65,37.66,37.64,37.65,10617.0
2016-08-16 14:10:00,37.64,37.66,37.63,37.64,7500.0,37.64,37.66,37.63,37.64,7500.0
2016-08-16 14:15:00,37.63,37.63,37.62,37.63,2961.0,37.63,37.63,37.62,37.63,2961.0
2016-08-16 14:20:00,37.64,37.65,37.62,37.62,41289.0,37.64,37.65,37.62,37.62,41289.0
2016-08-16 14:25:00,37.63,37.65,37.62,37.64,6804.0,37.63,37.65,37.62,37.64,6804.0
2016-08-16 14:30:00,37.64,37.65,37.63,37.63,8910.0,37.64,37.65,37.63,37.63,8910.0
2016-08-16 14:35:00,37.63,37.64,37.63,37.63,3993.0,37.63,37.64,37.63,37.63,3993.0
2016-08-16 14:40:00,37.63,37.67,37.63,37.66,9759.0,37.63,37.67,37.63,37.66,9759.0
2016-08-16 14:45:00,37.66,37.66,37.62,37.65,5700.0,37.66,37.66,37.62,37.65,5700.0
2016-08-16 14:50:00,37.64,37.67,37.64,37.65,18339.0,37.64,37.67,37.64,37.65,18339.0
2016-08-16 14:55:00,37.63,37.67,37.63,37.65,13140.0,37.63,37.67,37.63,37.65,13140.0
2016-08-16 15:00:00,37.65,37.67,37.65,37.66,23916.0,37.65,37.67,37.65,37.66,23916.0
2016-08-16 15:05:00,37.67,37.67,37.65,37.67,32610.0,37.67,37.67,37.65,37.67,32610.0
2016-08-16 15:10:00,37.67,37.67,37.62,37.64,15879.0,37.67,37.67,37.62,37.64,15879.0
2016-08-16 15:15:00,37.63,37.63,37.6,37.6,12561.0,37.63,37.63,37.6,37.6,12561.0
2016-08-16 15:20:00,37.6,37.63,37.6,37.63,8445.0,37.6,37.63,37.6,37.63,8445.0
2016-08-16 15:25:00,37.64,37.64,37.61,37.61,3345.0,37.64,37.64,37.61,37.61,3345.0
2016-08-16 15:30:00,37.62,37.62,37.6,37.61,13020.0,37.62,37.62,37.6,37.61,13020.0
2016-08-16 15:35:00,37.62,37.62,37.58,37.58,19050.0,37.62,37.62,37.58,37.58,19050.0
2016-08-16 15:40:00,37.59,37.63,37.59,37.62,26124.0,37.59,37.63,37.59,37.62,26124.0
2016-08-16 15:45:00,37.61,37.63,37.59,37.62,50133.0,37.61,37.63,37.59,37.62,50133.0
2016-08-16 15:50:00,37.61,37.62,37.59,37.61,63510.0,37.61,37.62,37.59,37.61,63510.0
2016-08-16 15:55:00,37.61,37.62,37.58,37.58,151086.0,37.61,37.62,37.58,37.58,151086.0
2016-08-17 09:30:00,37.64,37.66,37.54,37.57,33522.0,37.64,37.66,37.54,37.57,33522.0
2016-08-17 09:35:00,37.63,37.64,37.59,37.63,12618.0,37.63,37.64,37.59,37.63,12618.0
2016-08-17 09:40:00,37.66,37.67,37.61,37.63,20787.0,37.66,37.67,37.61,37.63,20787.0
2016-08-17 09:45:00,37.62,37.68,37.62,37.67,27516.0,37.62,37.68,37.62,37.67,27516.0
2016-08-17 09:50:00,37.67,37.67,37.59,37.63,28461.0,37.67,37.67,37.59,37.63,28461.0
2016-08-17 09:55:00,37.63,37.63,37.55,37.57,16014.0,37.63,37.63,37.55,37.57,16014.0
2016-08-17 10:00:00,37.56,37.58,37.52,37.52,14700.0,37.56,37.58,37.52,37.52,14700.0
2016-08-17 10:05:00,37.53,37.55,37.51,37.54,10233.0,37.53,37.55,37.51,37.54,10233.0
2016-08-17 10:10:00,37.55,37.57,37.51,37.51,23400.0,37.55,37.57,37.51,37.51,23400.0
2016-08-17 10:15:00,37.52,37.53,37.46,37.51,54642.0,37.52,37.53,37.46,37.51,54642.0
2016-08-17 10:20:00,37.53,37.54,37.51,37.53,16386.0,37.53,37.54,37.51,37.53,16386.0
2016-08-17 10:25:00,37.53,37.53,37.52,37.52,18447.0,37.53,37.53,37.52,37.52,18447.0
2016-08-17 10:30:00,37.52,37.52,37.49,37.49,10674.0,37.52,37.52,37.49,37.49,10674.0
2016-08-17 10:35:00,37.49,37.49,37.43,37.44,21000.0,37.49,37.49,37.43,37.44,21000.0
2016-08-17 10:40:00,37.44,37.44,37.43,37.44,18321.0,37.44,37.44,37.43,37.44,18321.0
2016-08-17 10:45:00,37.45,37.46,37.43,37.43,16662.0,37.45,37.46,37.43,37.43,16662.0
2016-08-17 10:50:00,37.43,37.48,37.43,37.47,21600.0,37.43,37.48,37.43,37.47,21600.0
2016-08-17 10:55:00,37.46,37.48,37.44,37.45,17400.0,37.46,37.48,37.44,37.45,17400.0
2016-08-17 11:00:00,37.44,37.5,37.43,37.5,35040.0,37.44,37.5,37.43,37.5,35040.0
2016-08-17 11:05:00,37.5,37.52,37.5,37.51,11400.0,37.5,37.52,37.5,37.51,11400.0
2016-08-17 11:10:00,37.51,37.51,37.48,37.49,8400.0,37.51,37.51,37.48,37.49,8400.0
2016-08-17 11:15:00,37.48,37.48,37.46,37.47,6675.0,37.48,37.48,37.46,37.47,6675.0
2016-08-17 11:20:00,37.47,37.47,37.45,37.45,7800.0,37.47,37.47,37.45,37.45,7800.0
2016-08-17 11:25:00,37.44,37.44,37.37,37.38,29157.0,37.44,37.44,37.37,37.38,29157.0
2016-08-17 11:30:00,37.37,37.38,37.26,37.27,67824.0,37.37,37.38,37.26,37.27,67824.0
2016-08-17 11:35:00,37.27,37.31,37.23,37.29,84594.0,37.27,37.31,37.23,37.29,84594.0
2016-08-17 11:40:00,37.29,37.31,37.26,37.3,22044.0,37.29,37.31,37.26,37.3,22044.0
2016-08-17 11:45:00,37.28,37.29,37.26,37.27,18084.0,37.28,37.29,37.26,37.27,18084.0
2016-08-17 11:50:00,37.26,37.29,37.26,37.27,19398.0,37.26,37.29,37.26,37.27,19398.0
2016-08-17 11:55:00,37.29,37.3,37.27,37.29,15996.0,37.29,37.3,37.27,37.29,15996.0
2016-08-17 12:00:00,37.29,37.32,37.29,37.31,22656.0,37.29,37.32,37.29,37.31,22656.0
2016-08-17 12:05:00,37.3,37.3,37.26,37.26,12762.0,37.3,37.3,37.26,37.26,12762.0
2016-08-17 12:10:00,37.27,37.27,37.24,37.25,17775.0,37.27,37.27,37.24,37.25,17775.0
2016-08-17 12:15:00,37.26,37.29,37.26,37.27,15879.0,37.26,37.29,37.26,37.27,15879.0
2016-08-17 12:20:00,37.26,37.28,37.25,37.28,18456.0,37.26,37.28,37.25,37.28,18456.0
2016-08-17 12:25:00,37.28,37.3,37.28,37.29,4620.0,37.28,37.3,37.28,37.29,4620.0
2016-08-17 12:30:00,37.3,37.3,37.28,37.28,12636.0,37.3,37.3,37.28,37.28,12636.0
2016-08-17 12:35:00,37.28,37.31,37.28,37.31,24687.0,37.28,37.31,37.28,37.31,24687.0
2016-08-17 12:40:00,37.3,37.33,37.3,37.33,21903.0,37.3,37.33,37.3,37.33,21903.0
2016-08-17 12:45:00,37.33,37.41,37.33,37.41,23865.0,37.33,37.41,37.33,37.41,23865.0
2016-08-17 12:50:00,37.42,37.44,37.38,37.39,70365.0,37.42,37.44,37.38,37.39,70365.0
2016-08-17 12:55:00,37.39,37.4,37.38,37.38,11700.0,37.39,37.4,37.38,37.38,11700.0
2016-08-17 13:00:00,37.38,37.39,37.36,37.36,22185.0,37.38,37.39,37.36,37.36,22185.0
2016-08-17 13:05:00,37.36,37.37,37.35,37.35,13344.0,37.36,37.37,37.35,37.35,13344.0
2016-08-17 13:10:00,37.36,37.36,37.33,37.34,14514.0,37.36,37.36,37.33,37.34,14514.0
2016-08-17 13:15:00,37.34,37.38,37.34,37.37,12708.0,37.34,37.38,37.34,37.37,12708.0
2016-08-17 13:20:00,37.38,37.39,37.37,37.37,11055.0,37.38,37.39,37.37,37.37,11055.0
2016-08-17 13:25:00,37.36,37.39,37.36,37.39,10221.0,37.36,37.39,37.36,37.39,10221.0
2016-08-17 13:30:00,37.39,37.41,37.38,37.4,16647.0,37.39,37.41,37.38,37.4,16647.0
2016-08-17 13:35:00,37.41,37.49,37.4,37.48,9852.0,37.41,37.49,37.4,37.48,9852.0
2016-08-17 13:40:00,37.48,37.5,37.46,37.46,18009.0,37.48,37.5,37.46,37.46,18009.0
2016-08-17 13:45:00,37.46,37.47,37.44,37.45,3900.0,37.46,37.47,37.44,37.45,3900.0
2016-08-17 13:50:00,37.44,37.44,37.41,37.41,12765.0,37.44,37.44,37.41,37.41,12765.0
2016-08-17 13:55:00,37.4,37.42,37.39,37.41,8652.0,37.4,37.42,37.39,37.41,8652.0
2016-08-17 14:00:00,37.41,37.46,37.33,37.46,14145.0,37.41,37.46,37.33,37.46,14145.0
2016-08-17 14:05:00,37.45,37.46,37.41,37.44,15111.0,37.45,37.46,37.41,37.44,15111.0
2016-08-17 14:10:00,37.43,37.51,37.42,37.5,9429.0,37.43,37.51,37.42,37.5,9429.0
2016-08-17 14:15:00,37.5,37.5,37.45,37.47,5109.0,37.5,37.5,37.45,37.47,5109.0
2016-08-17 14:20:00,37.48,37.5,37.42,37.42,12021.0,37.48,37.5,37.42,37.42,12021.0
2016-08-17 14:25:00,37.42,37.47,37.42,37.45,9900.0,37.42,37.47,37.42,37.45,9900.0
2016-08-17 14:30:00,37.43,37.47,37.41,37.45,14298.0,37.43,37.47,37.41,37.45,14298.0
2016-08-17 14:35:00,37.45,37.46,37.42,37.43,9903.0,37.45,37.46,37.42,37.43,9903.0
2016-08-17 14:40:00,37.42,37.43,37.4,37.43,14523.0,37.42,37.43,37.4,37.43,14523.0
2016-08-17 14:45:00,37.43,37.52,37.43,37.52,26259.0,37.43,37.52,37.43,37.52,26259.0
2016-08-17 14:50:00,37.52,37.52,37.48,37.48,8970.0,37.52,37.52,37.48,37.48,8970.0
2016-08-17 14:55:00,37.49,37.54,37.48,37.51,19848.0,37.49,37.54,37.48,37.51,19848.0
2016-08-17 15:00:00,37.52,37.53,37.48,37.49,18591.0,37.52,37.53,37.48,37.49,18591.0
2016-08-17 15:05:00,37.5,37.51,37.47,37.49,18006.0,37.5,37.51,37.47,37.49,18006.0
2016-08-17 15:10:00,37.48,37.49,37.45,37.48,25560.0,37.48,37.49,37.45,37.48,25560.0
2016-08-17 15:15:00,37.48,37.53,37.47,37.53,22950.0,37.48,37.53,37.47,37.53,22950.0
2016-08-17 15:20:00,37.52,37.56,37.51,37.55,33702.0,37.52,37.56,37.51,37.55,33702.0
2016-08-17 15:25:00,37.55,37.58,37.54,37.55,43743.0,37.55,37.58,37.54,37.55,43743.0
2016-08-17 15:30:00,37.54,37.55,37.51,37.53,23907.0,37.54,37.55,37.51,37.53,23907.0
2016-08-17 15:35:00,37.54,37.56,37.52,37.53,39093.0,37.54,37.56,37.52,37.53,39093.0
2016-08-17 15:40:00,37.54,37.57,37.54,37.57,28674.0,37.54,37.57,37.54,37.57,28674.0
2016-08-17 15:45:00,37.57,37.57,37.52,37.54,52155.0,37.57,37.57,37.52,37.54,52155.0
2016-08-17 15:50:00,37.55,37.57,37.53,37.55,44130.0,37.55,37.57,37.53,37.55,44130.0
2016-08-17 15:55:00,37.55,37.59,37.53,37.57,227817.0,37.55,37.59,37.53,37.57,227817.0
2016-08-18 09:30:00,37.51,37.74,37.42,37.7,39651.0,37.51,37.74,37.42,37.7,39651.0
2016-08-18 09:35:00,37.7,37.71,37.45,37.55,14430.0,37.7,37.71,37.45,37.55,14430.0
2016-08-18 09:40:00,37.52,37.56,37.43,37.43,11775.0,37.52,37.56,37.43,37.43,11775.0
2016-08-18 09:45:00,37.44,37.58,37.44,37.53,84159.0,37.44,37.58,37.44,37.53,84159.0
2016-08-18 09:50:00,37.52,37.59,37.47,37.59,12441.0,37.52,37.59,37.47,37.59,12441.0
2016-08-18 09:55:00,37.59,37.66,37.59,37.6,10956.0,37.59,37.66,37.59,37.6,10956.0
2016-08-18 10:00:00,37.61,37.65,37.57,37.65,9306.0,37.61,37.65,37.57,37.65,9306.0
2016-08-18 10:05:00,37.64,37.64,37.57,37.57,9975.0,37.64,37.64,37.57,37.57,9975.0
2016-08-18 10:10:00,37.56,37.59,37.48,37.49,16857.0,37.56,37.59,37.48,37.49,16857.0
2016-08-18 10:15:00,37.5,37.56,37.5,37.52,13200.0,37.5,37.56,37.5,37.52,13200.0
2016-08-18 10:20:00,37.51,37.55,37.51,37.53,5268.0,37.51,37.55,37.51,37.53,5268.0
2016-08-18 10:25:00,37.53,37.58,37.53,37.58,2106.0,37.53,37.58,37.53,37.58,2106.0
2016-08-18 10:30:00,37.57,37.61,37.55,37.55,7197.0,37.57,37.61,37.55,37.55,7197.0
2016-08-18 10:35:00,37.55,37.59,37.54,37.57,11721.0,37.55,37.59,37.54,37.57,11721.0
2016-08-18 10:40:00,37.57,37.6,37.56,37.59,22500.0,37.57,37.6,37.56,37.59,22500.0
2016-08-18 10:45:00,37.59,37.6,37.56,37.57,11400.0,37.59,37.6,37.56,37.57,11400.0
2016-08-18 10:50:00,37.57,37.59,37.56,37.58,14721.0,37.57,37.59,37.56,37.58,14721.0
2016-08-18 10:55:00,37.59,37.62,37.57,37.57,10950.0,37.59,37.62,37.57,37.57,10950.0
2016-08-18 11:00:00,37.59,37.6,37.56,37.56,6900.0,37.59,37.6,37.56,37.56,6900.0
2016-08-18 11:05:00,37.56,37.63,37.55,37.63,15417.0,37.56,37.63,37.55,37.63,15417.0
2016-08-18 11:10:00,37.62,37.67,37.61,37.66,10281.0,37.62,37.67,37.61,37.66,10281.0
2016-08-18 11:15:00,37.65,37.66,37.64,37.66,17295.0,37.65,37.66,37.64,37.66,17295.0
2016-08-18 11:20:00,37.66,37.66,37.64,37.65,17331.0,37.66,37.66,37.64,37.65,17331.0
2016-08-18 11:25:00,37.64,37.66,37.64,37.66,32280.0,37.64,37.66,37.64,37.66,32280.0
2016-08-18 11:30:00,37.67,37.67,37.65,37.66,15456.0,37.67,37.67,37.65,37.66,15456.0
2016-08-18 11:35:00,37.66,37.66,37.65,37.66,9984.0,37.66,37.66,37.65,37.66,9984.0
2016-08-18 11:40:00,37.65,37.66,37.65,37.66,9981.0,37.65,37.66,37.65,37.66,9981.0
2016-08-18 11:45:00,37.66,37.67,37.65,37.66,18477.0,37.66,37.67,37.65,37.66,18477.0
2016-08-18 11:50:00,37.66,37.67,37.63,37.67,24027.0,37.66,37.67,37.63,37.67,24027.0
2016-08-18 11:55:00,37.66,37.68,37.65,37.66,110223.0,37.66,37.68,37.65,37.66,110223.0
2016-08-18 12:00:00,37.66,37.7,37.65,37.68,18258.0,37.66,37.7,37.65,37.68,18258.0
2016-08-18 12:05:00,37.67,37.7,37.66,37.69,8802.0,37.67,37.7,37.66,37.69,8802.0
2016-08-18 12:10:00,37.7,37.76,37.7,37.73,64047.0,37.7,37.76,37.7,37.73,64047.0
2016-08-18 12:15:00,37.75,37.81,37.74,37.79,17946.0,37.75,37.81,37.74,37.79,17946.0
2016-08-18 12:20:00,37.79,37.81,37.79,37.81,7800.0,37.79,37.81,37.79,37.81,7800.0
2016-08-18 12:25:00,37.81,37.83,37.8,37.81,10500.0,37.81,37.83,37.8,37.81,10500.0
2016-08-18 12:30:00,37.82,37.84,37.81,37.83,19965.0,37.82,37.84,37.81,37.83,19965.0
2016-08-18 12:35:00,37.83,37.84,37.79,37.84,48282.0,37.83,37.84,37.79,37.84,48282.0
2016-08-18 12:40:00,37.83,37.86,37.82,37.85,6600.0,37.83,37.86,37.82,37.85,6600.0
2016-08-18 12:45:00,37.85,37.88,37.85,37.87,18600.0,37.85,37.88,37.85,37.87,18600.0
2016-08-18 12:50:00,37.88,37.89,37.87,37.87,13941.0,37.88,37.89,37.87,37.87,13941.0
2016-08-18 12:55:00,37.87,37.87,37.82,37.84,24810.0,37.87,37.87,37.82,37.84,24810.0
2016-08-18 13:00:00,37.85,37.86,37.83,37.85,48450.0,37.85,37.86,37.83,37.85,48450.0
2016-08-18 13:05:00,37.86,37.93,37.85,37.93,33405.0,37.86,37.93,37.85,37.93,33405.0
2016-08-18 13:10:00,37.93,37.97,37.92,37.96,27609.0,37.93,37.97,37.92,37.96,27609.0
2016-08-18 13:15:00,37.96,37.97,37.94,37.97,17850.0,37.96,37.97,37.94,37.97,17850.0
2016-08-18 13:20:00,37.96,37.98,37.96,37.96,10890.0,37.96,37.98,37.96,37.96,10890.0
2016-08-18 13:25:00,37.96,37.98,37.96,37.98,10500.0,37.96,37.98,37.96,37.98,10500.0
2016-08-18 13:30:00,37.97,38.0,37.97,38.0,25125.0,37.97,38.0,37.97,38.0,25125.0
2016-08-18 13:35:00,38.0,38.0,37.98,37.99,22500.0,38.0,38.0,37.98,37.99,22500.0
2016-08-18 13:40:00,38.0,38.09,37.99,38.09,55605.0,38.0,38.09,37.99,38.09,55605.0
2016-08-18 13:45:00,38.08,38.1,38.05,38.07,41355.0,38.08,38.1,38.05,38.07,41355.0
2016-08-18 13:50:00,38.07,38.09,38.06,38.08,14040.0,38.07,38.09,38.06,38.08,14040.0
2016-08-18 13:55:00,38.08,38.1,38.08,38.1,25638.0,38.08,38.1,38.08,38.1,25638.0
2016-08-18 14:00:00,38.08,38.09,38.05,38.07,25002.0,38.08,38.09,38.05,38.07,25002.0
2016-08-18 14:05:00,38.07,38.08,38.04,38.08,36324.0,38.07,38.08,38.04,38.08,36324.0
2016-08-18 14:10:00,38.06,38.06,38.04,38.05,55224.0,38.06,38.06,38.04,38.05,55224.0
2016-08-18 14:15:00,38.05,38.05,37.97,37.97,17718.0,38.05,38.05,37.97,37.97,17718.0
2016-08-18 14:20:00,37.97,38.1,37.97,38.08,68697.0,37.97,38.1,37.97,38.08,68697.0
2016-08-18 14:25:00,38.08,38.79,38.06,38.67,1067208.0,38.08,38.79,38.06,38.67,1067208.0
2016-08-18 14:30:00,38.69,38.77,38.56,38.73,754260.0,38.69,38.77,38.56,38.73,754260.0
2016-08-18 14:35:00,38.71,38.74,38.43,38.58,318036.0,38.71,38.74,38.43,38.58,318036.0
2016-08-18 14:40:00,38.54,38.65,38.53,38.62,143583.0,38.54,38.65,38.53,38.62,143583.0
2016-08-18 14:45:00,38.61,38.66,38.57,38.65,165414.0,38.61,38.66,38.57,38.65,165414.0
2016-08-18 14:50:00,38.62,38.66,38.58,38.6,123537.0,38.62,38.66,38.58,38.6,123537.0
2016-08-18 14:55:00,38.6,38.63,38.54,38.57,137364.0,38.6,38.63,38.54,38.57,137364.0
2016-08-18 15:00:00,38.57,38.59,38.35,38.37,159030.0,38.57,38.59,38.35,38.37,159030.0
2016-08-18 15:05:00,38.38,38.38,38.28,38.35,122832.0,38.38,38.38,38.28,38.35,122832.0
2016-08-18 15:10:00,38.35,38.35,38.31,38.33,65640.0,38.35,38.35,38.31,38.33,65640.0
2016-08-18 15:15:00,38.32,38.37,38.32,38.36,61623.0,38.32,38.37,38.32,38.36,61623.0
2016-08-18 15:20:00,38.35,38.35,38.29,38.3,175056.0,38.35,38.35,38.29,38.3,175056.0
2016-08-18 15:25:00,38.31,38.31,38.21,38.24,111033.0,38.31,38.31,38.21,38.24,111033.0
2016-08-18 15:30:00,38.24,38.29,38.21,38.28,110616.0,38.24,38.29,38.21,38.28,110616.0
2016-08-18 15:35:00,38.28,38.3,38.27,38.29,83250.0,38.28,38.3,38.27,38.29,83250.0
2016-08-18 15:40:00,38.29,38.33,38.28,38.33,164517.0,38.29,38.33,38.28,38.33,164517.0
2016-08-18 15:45:00,38.33,38.34,38.3,38.32,246231.0,38.33,38.34,38.3,38.32,246231.0
2016-08-18 15:50:00,38.32,38.32,38.26,38.27,148434.0,38.32,38.32,38.26,38.27,148434.0
2016-08-18 15:55:00,38.27,38.34,38.27,38.32,357735.0,38.27,38.34,38.27,38.32,357735.0
2016-08-19 09:30:00,38.32,38.76,38.31,38.75,386202.0,38.32,38.76,38.31,38.75,386202.0
2016-08-19 09:35:00,38.74,38.93,38.61,38.89,310311.0,38.74,38.93,38.61,38.89,310311.0
2016-08-19 09:40:00,38.86,38.91,38.78,38.84,176142.0,38.86,38.91,38.78,38.84,176142.0
2016-08-19 09:45:00,38.84,38.85,38.53,38.56,194760.0,38.84,38.85,38.53,38.56,194760.0
2016-08-19 09:50:00,38.55,38.81,38.53,38.81,382110.0,38.55,38.81,38.53,38.81,382110.0
2016-08-19 09:55:00,38.8,38.83,38.62,38.63,165411.0,38.8,38.83,38.62,38.63,165411.0
2016-08-19 10:00:00,38.63,38.9,38.63,38.9,103509.0,38.63,38.9,38.63,38.9,103509.0
2016-08-19 10:05:00,38.86,38.91,38.82,38.89,199539.0,38.86,38.91,38.82,38.89,199539.0
2016-08-19 10:10:00,38.88,38.91,38.68,38.76,131340.0,38.88,38.91,38.68,38.76,131340.0
2016-08-19 10:15:00,38.76,39.0,38.74,38.93,188370.0,38.76,39.0,38.74,38.93,188370.0
2016-08-19 10:20:00,38.95,39.06,38.93,39.05,294012.0,38.95,39.06,38.93,39.05,294012.0
2016-08-19 10:25:00,39.06,39.25,39.01,39.2,369450.0,39.06,39.25,39.01,39.2,369450.0
2016-08-19 10:30:00,39.2,39.21,39.05,39.08,184290.0,39.2,39.21,39.05,39.08,184290.0
2016-08-19 10:35:00,39.09,39.17,39.07,39.11,199488.0,39.09,39.17,39.07,39.11,199488.0
2016-08-19 10:40:00,39.1,39.19,39.09,39.17,171420.0,39.1,39.19,39.09,39.17,171420.0
2016-08-19 10:45:00,39.17,39.24,39.13,39.16,97365.0,39.17,39.24,39.13,39.16,97365.0
2016-08-19 10:50:00,39.15,39.24,39.05,39.15,111495.0,39.15,39.24,39.05,39.15,111495.0
2016-08-19 10:55:00,39.14,39.25,39.12,39.21,117702.0,39.14,39.25,39.12,39.21,117702.0
2016-08-19 11:00:00,39.2,39.2,39.12,39.15,121458.0,39.2,39.2,39.12,39.15,121458.0
2016-08-19 11:05:00,39.13,39.14,38.97,38.99,69552.0,39.13,39.14,38.97,38.99,69552.0
2016-08-19 11:10:00,38.99,39.14,38.96,39.09,85728.0,38.99,39.14,38.96,39.09,85728.0
2016-08-19 11:15:00,39.09,39.09,39.01,39.03,76920.0,39.09,39.09,39.01,39.03,76920.0
2016-08-19 11:20:00,39.02,39.03,38.96,38.96,82242.0,39.02,39.03,38.96,38.96,82242.0
2016-08-19 11:25:00,38.96,39.04,38.95,39.0,95241.0,38.96,39.04,38.95,39.0,95241.0
2016-08-19 11:30:00,39.0,39.02,38.85,38.89,91911.0,39.0,39.02,38.85,38.89,91911.0
2016-08-19 11:35:00,38.89,38.98,38.86,38.96,59661.0,38.89,38.98,38.86,38.96,59661.0
2016-08-19 11:40:00,38.95,39.03,38.92,39.0,45522.0,38.95,39.03,38.92,39.0,45522.0
2016-08-19 11:45:00,39.0,39.02,38.95,38.97,84576.0,39.0,39.02,38.95,38.97,84576.0
2016-08-19 11:50:00,38.99,39.1,38.98,39.09,76809.0,38.99,39.1,38.98,39.09,76809.0
2016-08-19 11:55:00,39.1,39.1,39.06,39.08,45867.0,39.1,39.1,39.06,39.08,45867.0
2016-08-19 12:00:00,39.06,39.08,38.94,39.04,81252.0,39.06,39.08,38.94,39.04,81252.0
2016-08-19 12:05:00,39.04,39.06,38.97,39.0,38409.0,39.04,39.06,38.97,39.0,38409.0
2016-08-19 12:10:00,38.99,39.09,38.99,39.08,59757.0,38.99,39.09,38.99,39.08,59757.0
2016-08-19 12:15:00,39.08,39.09,39.06,39.09,84567.0,39.08,39.09,39.06,39.09,84567.0
2016-08-19 12:20:00,39.08,39.13,39.06,39.12,58545.0,39.08,39.13,39.06,39.12,58545.0
2016-08-19 12:25:00,39.13,39.16,39.09,39.16,68730.0,39.13,39.16,39.09,39.16,68730.0
2016-08-19 12:30:00,39.17,39.19,39.09,39.17,121380.0,39.17,39.19,39.09,39.17,121380.0
2016-08-19 12:35:00,39.16,39.2,39.13,39.18,37440.0,39.16,39.2,39.13,39.18,37440.0
2016-08-19 12:40:00,39.18,39.18,38.96,39.06,78858.0,39.18,39.18,38.96,39.06,78858.0
2016-08-19 12:45:00,39.06,39.13,39.04,39.13,89121.0,39.06,39.13,39.04,39.13,89121.0
2016-08-19 12:50:00,39.11,39.16,39.11,39.15,53091.0,39.11,39.16,39.11,39.15,53091.0
2016-08-19 12:55:00,39.15,39.18,39.11,39.15,63600.0,39.15,39.18,39.11,39.15,63600.0
2016-08-19 13:00:00,39.13,39.14,39.0,39.12,95004.0,39.13,39.14,39.0,39.12,95004.0
2016-08-19 13:05:00,39.13,39.17,39.09,39.16,36033.0,39.13,39.17,39.09,39.16,36033.0
2016-08-19 13:10:00,39.14,39.16,39.11,39.14,28905.0,39.14,39.16,39.11,39.14,28905.0
2016-08-19 13:15:00,39.12,39.14,39.02,39.08,66270.0,39.12,39.14,39.02,39.08,66270.0
2016-08-19 13:20:00,39.1,39.11,39.05,39.1,29142.0,39.1,39.11,39.05,39.1,29142.0
2016-08-19 13:25:00,39.1,39.15,39.05,39.14,44442.0,39.1,39.15,39.05,39.14,44442.0
2016-08-19 13:30:00,39.13,39.15,39.04,39.15,85761.0,39.13,39.15,39.04,39.15,85761.0
2016-08-19 13:35:00,39.13,39.13,39.09,39.11,65250.0,39.13,39.13,39.09,39.11,65250.0
2016-08-19 13:40:00,39.1,39.13,39.09,39.09,56784.0,39.1,39.13,39.09,39.09,56784.0
2016-08-19 13:45:00,39.09,39.11,39.05,39.11,66141.0,39.09,39.11,39.05,39.11,66141.0
2016-08-19 13:50:00,39.12,39.14,39.1,39.11,36336.0,39.12,39.14,39.1,39.11,36336.0
2016-08-19 13:55:00,39.11,39.18,39.11,39.16,132228.0,39.11,39.18,39.11,39.16,132228.0
2016-08-19 14:00:00,39.16,39.17,39.12,39.15,93240.0,39.16,39.17,39.12,39.15,93240.0
2016-08-19 14:05:00,39.15,39.16,39.12,39.13,25323.0,39.15,39.16,39.12,39.13,25323.0
2016-08-19 14:10:00,39.14,39.17,39.1,39.16,40500.0,39.14,39.17,39.1,39.16,40500.0
2016-08-19 14:15:00,39.14,39.2,39.12,39.18,188085.0,39.14,39.2,39.12,39.18,188085.0
2016-08-19 14:20:00,39.2,39.25,39.16,39.23,173847.0,39.2,39.25,39.16,39.23,173847.0
2016-08-19 14:25:00,39.22,39.41,39.22,39.33,259116.0,39.22,39.41,39.22,39.33,259116.0
2016-08-19 14:30:00,39.34,39.42,39.32,39.37,184995.0,39.34,39.42,39.32,39.37,184995.0
2016-08-19 14:35:00,39.39,39.4,39.27,39.32,54585.0,39.39,39.4,39.27,39.32,54585.0
2016-08-19 14:40:00,39.31,39.33,39.29,39.31,52548.0,39.31,39.33,39.29,39.31,52548.0
2016-08-19 14:45:00,39.29,39.32,39.25,39.25,75492.0,39.29,39.32,39.25,39.25,75492.0
2016-08-19 14:50:00,39.25,39.3,39.25,39.28,63594.0,39.25,39.3,39.25,39.28,63594.0
2016-08-19 14:55:00,39.27,39.3,39.25,39.3,78465.0,39.27,39.3,39.25,39.3,78465.0
2016-08-19 15:00:00,39.29,39.32,39.21,39.21,85881.0,39.29,39.32,39.21,39.21,85881.0
2016-08-19 15:05:00,39.21,39.21,39.16,39.2,42420.0,39.21,39.21,39.16,39.2,42420.0
2016-08-19 15:10:00,39.19,39.21,39.13,39.14,89001.0,39.19,39.21,39.13,39.14,89001.0
2016-08-19 15:15:00,39.15,39.15,39.07,39.1,164463.0,39.15,39.15,39.07,39.1,164463.0
2016-08-19 15:20:00,39.08,39.14,39.06,39.12,162378.0,39.08,39.14,39.06,39.12,162378.0
2016-08-19 15:25:00,39.12,39.19,39.11,39.19,80892.0,39.12,39.19,39.11,39.19,80892.0
2016-08-19 15:30:00,39.18,39.24,39.18,39.19,71043.0,39.18,39.24,39.18,39.19,71043.0
2016-08-19 15:35:00,39.19,39.21,39.15,39.21,75990.0,39.19,39.21,39.15,39.21,75990.0
2016-08-19 15:40:00,39.21,39.24,39.18,39.23,112857.0,39.21,39.24,39.18,39.23,112857.0
2016-08-19 15:45:00,39.23,39.24,39.18,39.23,190404.0,39.23,39.24,39.18,39.23,190404.0
2016-08-19 15:50:00,39.23,39.34,39.23,39.34,261960.0,39.23,39.34,39.23,39.34,261960.0
2016-08-19 15:55:00,39.33,39.37,39.29,39.36,568806.0,39.33,39.37,39.29,39.36,568806.0
2016-08-22 09:30:00,39.53,39.64,39.17,39.3,157155.0,39.53,39.64,39.17,39.3,157155.0
2016-08-22 09:35:00,39.31,39.32,39.22,39.23,35619.0,39.31,39.32,39.22,39.23,35619.0
2016-08-22 09:40:00,39.26,39.28,39.18,39.28,154548.0,39.26,39.28,39.18,39.28,154548.0
2016-08-22 09:45:00,39.29,39.32,39.23,39.27,43959.0,39.29,39.32,39.23,39.27,43959.0
2016-08-22 09:50:00,39.23,39.25,39.18,39.21,31857.0,39.23,39.25,39.18,39.21,31857.0
2016-08-22 09:55:00,39.21,39.3,39.17,39.18,37419.0,39.21,39.3,39.17,39.18,37419.0
2016-08-22 10:00:00,39.19,39.22,39.14,39.18,77841.0,39.19,39.22,39.14,39.18,77841.0
2016-08-22 10:05:00,39.18,39.22,39.16,39.2,37161.0,39.18,39.22,39.16,39.2,37161.0
2016-08-22 10:10:00,39.2,39.21,39.13,39.13,34068.0,39.2,39.21,39.13,39.13,34068.0
2016-08-22 10:15:00,39.14,39.2,39.14,39.2,46671.0,39.14,39.2,39.14,39.2,46671.0
2016-08-22 10:20:00,39.18,39.21,39.16,39.21,29967.0,39.18,39.21,39.16,39.21,29967.0
2016-08-22 10:25:00,39.22,39.23,39.15,39.17,37554.0,39.22,39.23,39.15,39.17,37554.0
2016-08-22 10:30:00,39.17,39.19,39.09,39.09,62592.0,39.17,39.19,39.09,39.09,62592.0
2016-08-22 10:35:00,39.09,39.1,39.03,39.03,33393.0,39.09,39.1,39.03,39.03,33393.0
2016-08-22 10:40:00,39.01,39.02,38.96,38.99,66672.0,39.01,39.02,38.96,38.99,66672.0
2016-08-22 10:45:00,38.98,39.12,38.98,39.12,28806.0,38.98,39.12,38.98,39.12,28806.0
2016-08-22 10:50:00,39.13,39.14,39.09,39.12,41466.0,39.13,39.14,39.09,39.12,41466.0
2016-08-22 10:55:00,39.12,39.12,39.05,39.06,37365.0,39.12,39.12,39.05,39.06,37365.0
2016-08-22 11:00:00,39.06,39.11,39.06,39.09,25377.0,39.06,39.11,39.06,39.09,25377.0
2016-08-22 11:05:00,39.08,39.09,39.04,39.05,247881.0,39.08,39.09,39.04,39.05,247881.0
2016-08-22 11:10:00,39.04,39.04,39.01,39.02,28509.0,39.04,39.04,39.01,39.02,28509.0
2016-08-22 11:15:00,39.02,39.05,38.97,38.98,26853.0,39.02,39.05,38.97,38.98,26853.0
2016-08-22 11:20:00,38.96,38.96,38.88,38.88,47673.0,38.96,38.96,38.88,38.88,47673.0
2016-08-22 11:25:00,38.89,38.89,38.85,38.85,23634.0,38.89,38.89,38.85,38.85,23634.0
2016-08-22 11:30:00,38.84,38.84,38.78,38.79,23727.0,38.84,38.84,38.78,38.79,23727.0
2016-08-22 11:35:00,38.79,38.79,38.75,38.78,57057.0,38.79,38.79,38.75,38.78,57057.0
2016-08-22 11:40:00,38.77,38.77,38.72,38.76,26316.0,38.77,38.77,38.72,38.76,26316.0
2016-08-22 11:45:00,38.74,38.83,38.74,38.82,22707.0,38.74,38.83,38.74,38.82,22707.0
2016-08-22 11:50:00,38.84,38.86,38.82,38.85,27588.0,38.84,38.86,38.82,38.85,27588.0
2016-08-22 11:55:00,38.85,38.88,38.83,38.85,19170.0,38.85,38.88,38.83,38.85,19170.0
2016-08-22 12:00:00,38.85,38.86,38.8,38.86,69819.0,38.85,38.86,38.8,38.86,69819.0
2016-08-22 12:05:00,38.85,38.88,38.82,38.84,21318.0,38.85,38.88,38.82,38.84,21318.0
2016-08-22 12:10:00,38.83,38.88,38.83,38.87,17253.0,38.83,38.88,38.83,38.87,17253.0
2016-08-22 12:15:00,38.87,38.92,38.87,38.9,29958.0,38.87,38.92,38.87,38.9,29958.0
2016-08-22 12:20:00,38.91,38.94,38.88,38.93,11847.0,38.91,38.94,38.88,38.93,11847.0
2016-08-22 12:25:00,38.95,38.99,38.94,38.94,17448.0,38.95,38.99,38.94,38.94,17448.0
2016-08-22 12:30:00,38.95,38.96,38.92,38.94,33222.0,38.95,38.96,38.92,38.94,33222.0
2016-08-22 12:35:00,38.94,38.96,38.92,38.92,16290.0,38.94,38.96,38.92,38.92,16290.0
2016-08-22 12:40:00,38.92,38.94,38.91,38.91,16920.0,38.92,38.94,38.91,38.91,16920.0
2016-08-22 12:45:00,38.91,38.91,38.88,38.9,14736.0,38.91,38.91,38.88,38.9,14736.0
2016-08-22 12:50:00,38.9,38.9,38.87,38.89,11172.0,38.9,38.9,38.87,38.89,11172.0
2016-08-22 12:55:00,38.89,38.89,38.86,38.88,24024.0,38.89,38.89,38.86,38.88,24024.0
2016-08-22 13:00:00,38.87,38.87,38.82,38.84,20733.0,38.87,38.87,38.82,38.84,20733.0
2016-08-22 13:05:00,38.83,38.88,38.83,38.87,29067.0,38.83,38.88,38.83,38.87,29067.0
2016-08-22 13:10:00,38.87,38.91,38.86,38.86,30540.0,38.87,38.91,38.86,38.86,30540.0
2016-08-22 13:15:00,38.88,38.9,38.87,38.87,14721.0,38.88,38.9,38.87,38.87,14721.0
2016-08-22 13:20:00,38.87,38.88,38.84,38.86,57567.0,38.87,38.88,38.84,38.86,57567.0
2016-08-22 13:25:00,38.84,38.9,38.82,38.89,51096.0,38.84,38.9,38.82,38.89,51096.0
2016-08-22 13:30:00,38.9,38.9,38.86,38.86,9015.0,38.9,38.9,38.86,38.86,9015.0
2016-08-22 13:35:00,38.86,38.89,38.86,38.89,9300.0,38.86,38.89,38.86,38.89,9300.0
2016-08-22 13:40:00,38.88,38.89,38.87,38.87,41031.0,38.88,38.89,38.87,38.87,41031.0
2016-08-22 13:45:00,38.88,39.01,38.87,38.98,49929.0,38.88,39.01,38.87,38.98,49929.0
2016-08-22 13:50:00,38.99,38.99,38.94,38.97,17850.0,38.99,38.99,38.94,38.97,17850.0
2016-08-22 13:55:00,38.97,39.01,38.96,38.99,30750.0,38.97,39.01,38.96,38.99,30750.0
2016-08-22 14:00:00,38.98,38.99,38.94,38.96,36294.0,38.98,38.99,38.94,38.96,36294.0
2016-08-22 14:05:00,38.95,38.97,38.93,38.97,20820.0,38.95,38.97,38.93,38.97,20820.0
2016-08-22 14:10:00,38.96,38.96,38.92,38.93,15924.0,38.96,38.96,38.92,38.93,15924.0
2016-08-22 14:15:00,38.92,38.92,38.87,38.9,17367.0,38.92,38.92,38.87,38.9,17367.0
2016-08-22 14:20:00,38.9,38.93,38.9,38.9,12357.0,38.9,38.93,38.9,38.9,12357.0
2016-08-22 14:25:00,38.89,38.9,38.85,38.88,34239.0,38.89,38.9,38.85,38.88,34239.0
2016-08-22 14:30:00,38.88,38.89,38.86,38.86,26169.0,38.88,38.89,38.86,38.86,26169.0
2016-08-22 14:35:00,38.86,38.88,38.85,38.88,16329.0,38.86,38.88,38.85,38.88,16329.0
2016-08-22 14:40:00,38.89,38.89,38.87,38.88,9336.0,38.89,38.89,38.87,38.88,9336.0
2016-08-22 14:45:00,38.89,38.91,38.88,38.89,10998.0,38.89,38.91,38.88,38.89,10998.0
2016-08-22 14:50:00,38.88,38.9,38.88,38.88,20868.0,38.88,38.9,38.88,38.88,20868.0
2016-08-22 14:55:00,38.88,38.9,38.87,38.89,11400.0,38.88,38.9,38.87,38.89,11400.0
2016-08-22 15:00:00,38.89,38.96,38.88,38.95,40503.0,38.89,38.96,38.88,38.95,40503.0
2016-08-22 15:05:00,38.94,38.95,38.93,38.93,13017.0,38.94,38.95,38.93,38.93,13017.0
2016-08-22 15:10:00,38.93,38.96,38.92,38.96,20367.0,38.93,38.96,38.92,38.96,20367.0
2016-08-22 15:15:00,38.96,38.96,38.92,38.93,17472.0,38.96,38.96,38.92,38.93,17472.0
2016-08-22 15:20:00,38.93,38.93,38.9,38.9,15621.0,38.93,38.93,38.9,38.9,15621.0
2016-08-22 15:25:00,38.9,38.94,38.89,38.93,24849.0,38.9,38.94,38.89,38.93,24849.0
2016-08-22 15:30:00,38.92,38.94,38.92,38.93,34689.0,38.92,38.94,38.92,38.93,34689.0
2016-08-22 15:35:00,38.93,38.98,38.93,38.97,30051.0,38.93,38.98,38.93,38.97,30051.0
2016-08-22 15:40:00,38.97,39.01,38.97,39.0,52377.0,38.97,39.01,38.97,39.0,52377.0
2016-08-22 15:45:00,39.01,39.01,38.97,38.99,55113.0,39.01,39.01,38.97,38.99,55113.0
2016-08-22 15:50:00,38.99,39.01,38.99,39.0,65625.0,38.99,39.01,38.99,39.0,65625.0
2016-08-22 15:55:00,39.0,39.02,38.97,39.0,260226.0,39.0,39.02,38.97,39.0,260226.0
2016-08-23 09:30:00,39.16,39.31,39.13,39.22,79692.0,39.16,39.31,39.13,39.22,79692.0
2016-08-23 09:35:00,39.22,39.25,39.07,39.09,24750.0,39.22,39.25,39.07,39.09,24750.0
2016-08-23 09:40:00,39.07,39.17,39.07,39.14,33930.0,39.07,39.17,39.07,39.14,33930.0
2016-08-23 09:45:00,39.13,39.17,39.12,39.16,19743.0,39.13,39.17,39.12,39.16,19743.0
2016-08-23 09:50:00,39.18,39.23,39.15,39.17,33363.0,39.18,39.23,39.15,39.17,33363.0
2016-08-23 09:55:00,39.17,39.25,39.15,39.24,31680.0,39.17,39.25,39.15,39.24,31680.0
2016-08-23 10:00:00,39.23,39.26,39.22,39.22,28521.0,39.23,39.26,39.22,39.22,28521.0
2016-08-23 10:05:00,39.22,39.24,39.2,39.22,24465.0,39.22,39.24,39.2,39.22,24465.0
2016-08-23 10:10:00,39.22,39.23,39.2,39.2,23550.0,39.22,39.23,39.2,39.2,23550.0
2016-08-23 10:15:00,39.2,39.24,39.18,39.2,19512.0,39.2,39.24,39.18,39.2,19512.0
2016-08-23 10:20:00,39.21,39.23,39.14,39.2,62547.0,39.21,39.23,39.14,39.2,62547.0
2016-08-23 10:25:00,39.18,39.21,39.16,39.18,15900.0,39.18,39.21,39.16,39.18,15900.0
2016-08-23 10:30:00,39.18,39.23,39.18,39.21,17580.0,39.18,39.23,39.18,39.21,17580.0
2016-08-23 10:35:00,39.2,39.23,39.18,39.18,29565.0,39.2,39.23,39.18,39.18,29565.0
2016-08-23 10:40:00,39.17,39.21,39.15,39.21,31866.0,39.17,39.21,39.15,39.21,31866.0
2016-08-23 10:45:00,39.21,39.23,39.18,39.2,18999.0,39.21,39.23,39.18,39.2,18999.0
2016-08-23 10:50:00,39.19,39.2,39.09,39.09,14994.0,39.19,39.2,39.09,39.09,14994.0
2016-08-23 10:55:00,39.08,39.08,39.01,39.04,19977.0,39.08,39.08,39.01,39.04,19977.0
2016-08-23 11:00:00,39.04,39.15,39.04,39.11,77976.0,39.04,39.15,39.04,39.11,77976.0
2016-08-23 11:05:00,39.12,39.14,39.09,39.13,21609.0,39.12,39.14,39.09,39.13,21609.0
2016-08-23 11:10:00,39.13,39.17,39.12,39.15,45630.0,39.13,39.17,39.12,39.15,45630.0
2016-08-23 11:15:00,39.15,39.17,39.14,39.15,44352.0,39.15,39.17,39.14,39.15,44352.0
2016-08-23 11:20:00,39.14,39.17,39.11,39.16,52182.0,39.14,39.17,39.11,39.16,52182.0
2016-08-23 11:25:00,39.16,39.16,39.14,39.15,36570.0,39.16,39.16,39.14,39.15,36570.0
2016-08-23 11:30:00,39.15,39.16,39.05,39.05,105786.0,39.15,39.16,39.05,39.05,105786.0
2016-08-23 11:35:00,39.05,39.07,39.01,39.01,25938.0,39.05,39.07,39.01,39.01,25938.0
2016-08-23 11:40:00,39.02,39.07,39.02,39.05,22275.0,39.02,39.07,39.02,39.05,22275.0
2016-08-23 11:45:00,39.05,39.05,39.01,39.02,13485.0,39.05,39.05,39.01,39.02,13485.0
2016-08-23 11:50:00,39.03,39.04,38.99,39.02,24393.0,39.03,39.04,38.99,39.02,24393.0
2016-08-23 11:55:00,39.01,39.02,39.0,39.0,9900.0,39.01,39.02,39.0,39.0,9900.0
2016-08-23 12:00:00,39.0,39.01,38.99,39.01,14562.0,39.0,39.01,38.99,39.01,14562.0
2016-08-23 12:05:00,39.01,39.01,38.91,38.92,39273.0,39.01,39.01,38.91,38.92,39273.0
2016-08-23 12:10:00,38.92,38.97,38.92,38.95,13980.0,38.92,38.97,38.92,38.95,13980.0
2016-08-23 12:15:00,38.94,38.98,38.94,38.97,18429.0,38.94,38.98,38.94,38.97,18429.0
2016-08-23 12:20:00,38.98,39.02,38.97,38.99,27057.0,38.98,39.02,38.97,38.99,27057.0
2016-08-23 12:25:00,39.0,39.04,39.0,39.02,24090.0,39.0,39.04,39.0,39.02,24090.0
2016-08-23 12:30:00,39.01,39.04,39.01,39.02,13710.0,39.01,39.04,39.01,39.02,13710.0
2016-08-23 12:35:00,39.02,39.03,39.0,39.01,12003.0,39.02,39.03,39.0,39.01,12003.0
2016-08-23 12:40:00,39.0,39.02,39.0,39.01,17037.0,39.0,39.02,39.0,39.01,17037.0
2016-08-23 12:45:00,39.0,39.03,39.0,39.03,9936.0,39.0,39.03,39.0,39.03,9936.0
2016-08-23 12:50:00,39.02,39.03,38.97,38.98,17733.0,39.02,39.03,38.97,38.98,17733.0
2016-08-23 12:55:00,38.98,39.02,38.98,39.01,14907.0,38.98,39.02,38.98,39.01,14907.0
2016-08-23 13:00:00,39.01,39.02,39.0,39.01,12630.0,39.01,39.02,39.0,39.01,12630.0
2016-08-23 13:05:00,39.0,39.02,39.0,39.02,21063.0,39.0,39.02,39.0,39.02,21063.0
2016-08-23 13:10:00,39.01,39.02,39.0,39.02,119022.0,39.01,39.02,39.0,39.02,119022.0
2016-08-23 13:15:00,39.02,39.03,39.0,39.01,19305.0,39.02,39.03,39.0,39.01,19305.0
2016-08-23 13:20:00,39.01,39.04,39.01,39.01,23289.0,39.01,39.04,39.01,39.01,23289.0
2016-08-23 13:25:00,39.02,39.03,39.01,39.03,13119.0,39.02,39.03,39.01,39.03,13119.0
2016-08-23 13:30:00,39.03,39.05,39.03,39.04,10209.0,39.03,39.05,39.03,39.04,10209.0
2016-08-23 13:35:00,39.05,39.05,39.0,39.0,23760.0,39.05,39.05,39.0,39.0,23760.0
2016-08-23 13:40:00,39.0,39.02,38.98,39.0,17337.0,39.0,39.02,38.98,39.0,17337.0
2016-08-23 13:45:00,38.98,39.02,38.98,39.01,7485.0,38.98,39.02,38.98,39.01,7485.0
2016-08-23 13:50:00,39.01,39.01,38.99,38.99,6696.0,39.01,39.01,38.99,38.99,6696.0
2016-08-23 13:55:00,38.99,39.0,38.98,38.99,9429.0,38.99,39.0,38.98,38.99,9429.0
2016-08-23 14:00:00,38.99,38.99,38.96,38.99,57816.0,38.99,38.99,38.96,38.99,57816.0
2016-08-23 14:05:00,39.0,39.02,38.99,39.0,26199.0,39.0,39.02,38.99,39.0,26199.0
2016-08-23 14:10:00,39.01,39.01,39.0,39.0,13656.0,39.01,39.01,39.0,39.0,13656.0
2016-08-23 14:15:00,39.0,39.01,38.99,38.99,22677.0,39.0,39.01,38.99,38.99,22677.0
2016-08-23 14:20:00,38.99,39.0,38.99,39.0,23220.0,38.99,39.0,38.99,39.0,23220.0
2016-08-23 14:25:00,39.0,39.03,39.0,39.03,18072.0,39.0,39.03,39.0,39.03,18072.0
2016-08-23 14:30:00,39.02,39.03,39.0,39.02,15681.0,39.02,39.03,39.0,39.02,15681.0
2016-08-23 14:35:00,39.02,39.05,39.02,39.03,23676.0,39.02,39.05,39.02,39.03,23676.0
2016-08-23 14:40:00,39.02,39.02,38.99,38.99,8400.0,39.02,39.02,38.99,38.99,8400.0
2016-08-23 14:45:00,39.0,39.03,39.0,39.03,23304.0,39.0,39.03,39.0,39.03,23304.0
2016-08-23 14:50:00,39.04,39.05,39.02,39.04,139731.0,39.04,39.05,39.02,39.04,139731.0
2016-08-23 14:55:00,39.04,39.09,39.04,39.09,37935.0,39.04,39.09,39.04,39.09,37935.0
2016-08-23 15:00:00,39.09,39.11,39.07,39.08,46980.0,39.09,39.11,39.07,39.08,46980.0
2016-08-23 15:05:00,39.08,39.08,39.06,39.07,15804.0,39.08,39.08,39.06,39.07,15804.0
2016-08-23 15:10:00,39.06,39.06,39.04,39.04,60807.0,39.06,39.06,39.04,39.04,60807.0
2016-08-23 15:15:00,39.03,39.03,38.99,39.02,61047.0,39.03,39.03,38.99,39.02,61047.0
2016-08-23 15:20:00,39.03,39.04,39.01,39.04,19632.0,39.03,39.04,39.01,39.04,19632.0
2016-08-23 15:25:00,39.04,39.07,39.03,39.07,27903.0,39.04,39.07,39.03,39.07,27903.0
2016-08-23 15:30:00,39.07,39.09,39.06,39.08,40485.0,39.07,39.09,39.06,39.08,40485.0
2016-08-23 15:35:00,39.08,39.09,39.05,39.06,32538.0,39.08,39.09,39.05,39.06,32538.0
2016-08-23 15:40:00,39.06,39.11,39.05,39.05,45960.0,39.06,39.11,39.05,39.05,45960.0
2016-08-23 15:45:00,39.05,39.05,39.01,39.03,80355.0,39.05,39.05,39.01,39.03,80355.0
2016-08-23 15:50:00,39.03,39.03,39.0,39.01,59145.0,39.03,39.03,39.0,39.01,59145.0
2016-08-23 15:55:00,39.0,39.06,39.0,39.04,208908.0,39.0,39.06,39.0,39.04,208908.0
2016-08-24 09:30:00,39.07,39.18,38.97,39.08,54177.0,39.07,39.18,38.97,39.08,54177.0
2016-08-24 09:35:00,39.11,39.19,39.02,39.02,24150.0,39.11,39.19,39.02,39.02,24150.0
2016-08-24 09:40:00,39.0,39.03,38.97,38.97,10656.0,39.0,39.03,38.97,38.97,10656.0
2016-08-24 09:45:00,38.97,38.98,38.92,38.93,21147.0,38.97,38.98,38.92,38.93,21147.0
2016-08-24 09:50:00,38.92,38.96,38.88,38.93,32259.0,38.92,38.96,38.88,38.93,32259.0
2016-08-24 09:55:00,38.93,38.94,38.88,38.91,31419.0,38.93,38.94,38.88,38.91,31419.0
2016-08-24 10:00:00,38.92,38.95,38.89,38.91,16392.0,38.92,38.95,38.89,38.91,16392.0
2016-08-24 10:05:00,38.92,39.02,38.9,38.96,99738.0,38.92,39.02,38.9,38.96,99738.0
2016-08-24 10:10:00,38.96,38.97,38.92,38.94,54876.0,38.96,38.97,38.92,38.94,54876.0
2016-08-24 10:15:00,38.93,38.94,38.88,38.91,17682.0,38.93,38.94,38.88,38.91,17682.0
2016-08-24 10:20:00,38.91,38.91,38.81,38.83,15639.0,38.91,38.91,38.81,38.83,15639.0
2016-08-24 10:25:00,38.81,38.87,38.78,38.85,18129.0,38.81,38.87,38.78,38.85,18129.0
2016-08-24 10:30:00,38.86,38.87,38.83,38.84,18828.0,38.86,38.87,38.83,38.84,18828.0
2016-08-24 10:35:00,38.86,38.89,38.86,38.86,8172.0,38.86,38.89,38.86,38.86,8172.0
2016-08-24 10:40:00,38.86,38.9,38.82,38.88,169833.0,38.86,38.9,38.82,38.88,169833.0
2016-08-24 10:45:00,38.9,38.9,38.84,38.85,9801.0,38.9,38.9,38.84,38.85,9801.0
2016-08-24 10:50:00,38.87,38.87,38.82,38.85,47670.0,38.87,38.87,38.82,38.85,47670.0
2016-08-24 10:55:00,38.85,38.89,38.83,38.87,6300.0,38.85,38.89,38.83,38.87,6300.0
2016-08-24 11:00:00,38.86,38.92,38.86,38.92,13890.0,38.86,38.92,38.86,38.92,13890.0
2016-08-24 11:05:00,38.91,38.91,38.9,38.9,13875.0,38.91,38.91,38.9,38.9,13875.0
2016-08-24 11:10:00,38.91,38.99,38.91,38.99,14604.0,38.91,38.99,38.91,38.99,14604.0
2016-08-24 11:15:00,38.99,39.0,38.96,38.98,15660.0,38.99,39.0,38.96,38.98,15660.0
2016-08-24 11:20:00,38.98,38.99,38.94,38.99,101970.0,38.98,38.99,38.94,38.99,101970.0
2016-08-24 11:25:00,38.97,39.01,38.97,39.0,14082.0,38.97,39.01,38.97,39.0,14082.0
2016-08-24 11:30:00,39.0,39.0,38.98,38.98,12000.0,39.0,39.0,38.98,38.98,12000.0
2016-08-24 11:35:00,38.98,38.98,38.95,38.98,28053.0,38.98,38.98,38.95,38.98,28053.0
2016-08-24 11:40:00,38.98,39.01,38.98,38.99,14130.0,38.98,39.01,38.98,38.99,14130.0
2016-08-24 11:45:00,38.99,39.03,38.99,39.03,24159.0,38.99,39.03,38.99,39.03,24159.0
2016-08-24 11:50:00,39.04,39.06,39.04,39.06,6180.0,39.04,39.06,39.04,39.06,6180.0
2016-08-24 11:55:00,39.04,39.06,39.04,39.05,8994.0,39.04,39.06,39.04,39.05,8994.0
2016-08-24 12:00:00,39.06,39.06,39.01,39.01,11736.0,39.06,39.06,39.01,39.01,11736.0
2016-08-24 12:05:00,39.0,39.06,39.0,39.04,25590.0,39.0,39.06,39.0,39.04,25590.0
2016-08-24 12:10:00,39.04,39.06,39.02,39.04,8808.0,39.04,39.06,39.02,39.04,8808.0
2016-08-24 12:15:00,39.04,39.05,38.99,38.99,7209.0,39.04,39.05,38.99,38.99,7209.0
2016-08-24 12:20:00,38.99,39.01,38.96,38.98,15450.0,38.99,39.01,38.96,38.98,15450.0
2016-08-24 12:25:00,38.99,39.0,38.96,38.96,207693.0,38.99,39.0,38.96,38.96,207693.0
2016-08-24 12:30:00,38.95,38.95,38.93,38.94,109377.0,38.95,38.95,38.93,38.94,109377.0
2016-08-24 12:35:00,38.94,38.97,38.94,38.97,12900.0,38.94,38.97,38.94,38.97,12900.0
2016-08-24 12:40:00,38.96,38.97,38.95,38.97,7596.0,38.96,38.97,38.95,38.97,7596.0
2016-08-24 12:45:00,38.97,38.97,38.93,38.93,3138.0,38.97,38.97,38.93,38.93,3138.0
2016-08-24 12:50:00,38.94,38.95,38.92,38.93,28029.0,38.94,38.95,38.92,38.93,28029.0
2016-08-24 12:55:00,38.93,38.93,38.91,38.91,3810.0,38.93,38.93,38.91,38.91,3810.0
2016-08-24 13:00:00,38.91,38.92,38.9,38.92,94137.0,38.91,38.92,38.9,38.92,94137.0
2016-08-24 13:05:00,38.92,38.93,38.9,38.91,9750.0,38.92,38.93,38.9,38.91,9750.0
2016-08-24 13:10:00,38.9,38.9,38.86,38.86,12708.0,38.9,38.9,38.86,38.86,12708.0
2016-08-24 13:15:00,38.85,38.86,38.81,38.81,14259.0,38.85,38.86,38.81,38.81,14259.0
2016-08-24 13:20:00,38.81,38.86,38.81,38.84,15912.0,38.81,38.86,38.81,38.84,15912.0
2016-08-24 13:25:00,38.86,38.86,38.83,38.83,15270.0,38.86,38.86,38.83,38.83,15270.0
2016-08-24 13:30:00,38.82,38.82,38.77,38.77,14550.0,38.82,38.82,38.77,38.77,14550.0
2016-08-24 13:35:00,38.77,38.8,38.73,38.79,70056.0,38.77,38.8,38.73,38.79,70056.0
2016-08-24 13:40:00,38.78,38.79,38.77,38.79,9348.0,38.78,38.79,38.77,38.79,9348.0
2016-08-24 13:45:00,38.79,38.79,38.71,38.71,233373.0,38.79,38.79,38.71,38.71,233373.0
2016-08-24 13:50:00,38.71,38.73,38.69,38.72,23256.0,38.71,38.73,38.69,38.72,23256.0
2016-08-24 13:55:00,38.71,38.72,38.69,38.71,74328.0,38.71,38.72,38.69,38.71,74328.0
2016-08-24 14:00:00,38.71,38.71,38.59,38.6,70275.0,38.71,38.71,38.59,38.6,70275.0
2016-08-24 14:05:00,38.6,38.6,38.54,38.55,41829.0,38.6,38.6,38.54,38.55,41829.0
2016-08-24 14:10:00,38.54,38.54,38.51,38.54,31842.0,38.54,38.54,38.51,38.54,31842.0
2016-08-24 14:15:00,38.54,38.55,38.49,38.49,32838.0,38.54,38.55,38.49,38.49,32838.0
2016-08-24 14:20:00,38.49,38.49,38.42,38.42,31794.0,38.49,38.49,38.42,38.42,31794.0
2016-08-24 14:25:00,38.42,38.47,38.39,38.41,39720.0,38.42,38.47,38.39,38.41,39720.0
2016-08-24 14:30:00,38.42,38.45,38.41,38.41,45474.0,38.42,38.45,38.41,38.41,45474.0
2016-08-24 14:35:00,38.41,38.43,38.35,38.42,119082.0,38.41,38.43,38.35,38.42,119082.0
2016-08-24 14:40:00,38.42,38.42,38.4,38.41,24291.0,38.42,38.42,38.4,38.41,24291.0
2016-08-24 14:45:00,38.42,38.45,38.41,38.43,28896.0,38.42,38.45,38.41,38.43,28896.0
2016-08-24 14:50:00,38.42,38.44,38.41,38.43,21048.0,38.42,38.44,38.41,38.43,21048.0
2016-08-24 14:55:00,38.44,38.49,38.44,38.47,20958.0,38.44,38.49,38.44,38.47,20958.0
2016-08-24 15:00:00,38.46,38.46,38.42,38.43,21000.0,38.46,38.46,38.42,38.43,21000.0
2016-08-24 15:05:00,38.42,38.43,38.34,38.34,37470.0,38.42,38.43,38.34,38.34,37470.0
2016-08-24 15:10:00,38.34,38.35,38.28,38.29,106554.0,38.34,38.35,38.28,38.29,106554.0
2016-08-24 15:15:00,38.29,38.29,38.23,38.25,67143.0,38.29,38.29,38.23,38.25,67143.0
2016-08-24 15:20:00,38.26,38.28,38.23,38.25,47046.0,38.26,38.28,38.23,38.25,47046.0
2016-08-24 15:25:00,38.25,38.25,38.22,38.23,23769.0,38.25,38.25,38.22,38.23,23769.0
2016-08-24 15:30:00,38.23,38.24,38.21,38.21,75846.0,38.23,38.24,38.21,38.21,75846.0
2016-08-24 15:35:00,38.2,38.22,38.16,38.19,56592.0,38.2,38.22,38.16,38.19,56592.0
2016-08-24 15:40:00,38.18,38.18,38.12,38.12,72621.0,38.18,38.18,38.12,38.12,72621.0
2016-08-24 15:45:00,38.12,38.14,38.06,38.06,132171.0,38.12,38.14,38.06,38.06,132171.0
2016-08-24 15:50:00,38.07,38.09,38.06,38.07,296253.0,38.07,38.09,38.06,38.07,296253.0
2016-08-24 15:55:00,38.08,38.11,38.06,38.11,363843.0,38.08,38.11,38.06,38.11,363843.0
2016-08-25 09:30:00,38.04,38.14,37.78,38.1,124680.0,38.04,38.14,37.78,38.1,124680.0
2016-08-25 09:35:00,38.07,38.28,38.01,38.26,56298.0,38.07,38.28,38.01,38.26,56298.0
2016-08-25 09:40:00,38.29,38.29,38.15,38.27,82938.0,38.29,38.29,38.15,38.27,82938.0
2016-08-25 09:45:00,38.28,38.29,38.15,38.15,21420.0,38.28,38.29,38.15,38.15,21420.0
2016-08-25 09:50:00,38.14,38.18,38.07,38.18,138264.0,38.14,38.18,38.07,38.18,138264.0
2016-08-25 09:55:00,38.19,38.2,38.1,38.15,42459.0,38.19,38.2,38.1,38.15,42459.0
2016-08-25 10:00:00,38.14,38.32,38.1,38.32,48573.0,38.14,38.32,38.1,38.32,48573.0
2016-08-25 10:05:00,38.31,38.35,38.31,38.32,41946.0,38.31,38.35,38.31,38.32,41946.0
2016-08-25 10:10:00,38.32,38.44,38.3,38.38,80421.0,38.32,38.44,38.3,38.38,80421.0
2016-08-25 10:15:00,38.36,38.38,38.34,38.37,29586.0,38.36,38.38,38.34,38.37,29586.0
2016-08-25 10:20:00,38.37,38.4,38.34,38.4,20940.0,38.37,38.4,38.34,38.4,20940.0
2016-08-25 10:25:00,38.4,38.4,38.25,38.32,26574.0,38.4,38.4,38.25,38.32,26574.0
2016-08-25 10:30:00,38.33,38.37,38.31,38.36,14847.0,38.33,38.37,38.31,38.36,14847.0
2016-08-25 10:35:00,38.36,38.37,38.28,38.29,31086.0,38.36,38.37,38.28,38.29,31086.0
2016-08-25 10:40:00,38.29,38.36,38.29,38.36,21825.0,38.29,38.36,38.29,38.36,21825.0
2016-08-25 10:45:00,38.37,38.38,38.34,38.38,12150.0,38.37,38.38,38.34,38.38,12150.0
2016-08-25 10:50:00,38.38,38.38,38.25,38.28,23100.0,38.38,38.38,38.25,38.28,23100.0
2016-08-25 10:55:00,38.28,38.28,38.17,38.25,30303.0,38.28,38.28,38.17,38.25,30303.0
2016-08-25 11:00:00,38.25,38.31,38.22,38.31,20070.0,38.25,38.31,38.22,38.31,20070.0
2016-08-25 11:05:00,38.3,38.32,38.28,38.31,35349.0,38.3,38.32,38.28,38.31,35349.0
2016-08-25 11:10:00,38.3,38.3,38.27,38.28,28596.0,38.3,38.3,38.27,38.28,28596.0
2016-08-25 11:15:00,38.27,38.39,38.27,38.34,36819.0,38.27,38.39,38.27,38.34,36819.0
2016-08-25 11:20:00,38.36,38.42,38.36,38.42,38895.0,38.36,38.42,38.36,38.42,38895.0
2016-08-25 11:25:00,38.41,38.41,38.31,38.31,43908.0,38.41,38.41,38.31,38.31,43908.0
2016-08-25 11:30:00,38.31,38.33,38.29,38.31,40776.0,38.31,38.33,38.29,38.31,40776.0
2016-08-25 11:35:00,38.32,38.37,38.32,38.35,101646.0,38.32,38.37,38.32,38.35,101646.0
2016-08-25 11:40:00,38.35,38.37,38.32,38.32,41814.0,38.35,38.37,38.32,38.32,41814.0
2016-08-25 11:45:00,38.3,38.35,38.26,38.29,60531.0,38.3,38.35,38.26,38.29,60531.0
2016-08-25 11:50:00,38.28,38.33,38.24,38.24,14631.0,38.28,38.33,38.24,38.24,14631.0
2016-08-25 11:55:00,38.25,38.26,38.2,38.24,16320.0,38.25,38.26,38.2,38.24,16320.0
2016-08-25 12:00:00,38.23,38.23,38.2,38.21,16620.0,38.23,38.23,38.2,38.21,16620.0
2016-08-25 12:05:00,38.19,38.22,38.17,38.22,23568.0,38.19,38.22,38.17,38.22,23568.0
2016-08-25 12:10:00,38.22,38.24,38.19,38.2,32295.0,38.22,38.24,38.19,38.2,32295.0
2016-08-25 12:15:00,38.2,38.21,38.18,38.18,32979.0,38.2,38.21,38.18,38.18,32979.0
2016-08-25 12:20:00,38.17,38.24,38.17,38.24,29451.0,38.17,38.24,38.17,38.24,29451.0
2016-08-25 12:25:00,38.24,38.3,38.23,38.3,15477.0,38.24,38.3,38.23,38.3,15477.0
2016-08-25 12:30:00,38.29,38.3,38.26,38.26,15975.0,38.29,38.3,38.26,38.26,15975.0
2016-08-25 12:35:00,38.25,38.27,38.23,38.24,24975.0,38.25,38.27,38.23,38.24,24975.0
2016-08-25 12:40:00,38.26,38.29,38.24,38.25,21402.0,38.26,38.29,38.24,38.25,21402.0
2016-08-25 12:45:00,38.24,38.26,38.22,38.23,31065.0,38.24,38.26,38.22,38.23,31065.0
2016-08-25 12:50:00,38.24,38.27,38.23,38.23,46665.0,38.24,38.27,38.23,38.23,46665.0
2016-08-25 12:55:00,38.24,38.27,38.22,38.27,16635.0,38.24,38.27,38.22,38.27,16635.0
2016-08-25 13:00:00,38.26,38.3,38.26,38.28,7437.0,38.26,38.3,38.26,38.28,7437.0
2016-08-25 13:05:00,38.28,38.29,38.27,38.28,13797.0,38.28,38.29,38.27,38.28,13797.0
2016-08-25 13:10:00,38.28,38.35,38.28,38.32,26892.0,38.28,38.35,38.28,38.32,26892.0
2016-08-25 13:15:00,38.31,38.35,38.29,38.32,32835.0,38.31,38.35,38.29,38.32,32835.0
2016-08-25 13:20:00,38.33,38.4,38.33,38.38,84195.0,38.33,38.4,38.33,38.38,84195.0
2016-08-25 13:25:00,38.39,38.42,38.38,38.4,14958.0,38.39,38.42,38.38,38.4,14958.0
2016-08-25 13:30:00,38.4,38.4,38.29,38.3,25668.0,38.4,38.4,38.29,38.3,25668.0
2016-08-25 13:35:00,38.28,38.29,38.22,38.22,26064.0,38.28,38.29,38.22,38.22,26064.0
2016-08-25 13:40:00,38.21,38.26,38.18,38.25,83631.0,38.21,38.26,38.18,38.25,83631.0
2016-08-25 13:45:00,38.23,38.27,38.21,38.21,20001.0,38.23,38.27,38.21,38.21,20001.0
2016-08-25 13:50:00,38.21,38.26,38.21,38.24,15096.0,38.21,38.26,38.21,38.24,15096.0
2016-08-25 13:55:00,38.23,38.25,38.23,38.25,25332.0,38.23,38.25,38.23,38.25,25332.0
2016-08-25 14:00:00,38.25,38.29,38.25,38.27,16626.0,38.25,38.29,38.25,38.27,16626.0
2016-08-25 14:05:00,38.27,38.27,38.22,38.23,22857.0,38.27,38.27,38.22,38.23,22857.0
2016-08-25 14:10:00,38.25,38.32,38.25,38.32,9594.0,38.25,38.32,38.25,38.32,9594.0
2016-08-25 14:15:00,38.3,38.3,38.27,38.3,12798.0,38.3,38.3,38.27,38.3,12798.0
2016-08-25 14:20:00,38.3,38.3,38.23,38.24,19557.0,38.3,38.3,38.23,38.24,19557.0
2016-08-25 14:25:00,38.25,38.25,38.2,38.23,14415.0,38.25,38.25,38.2,38.23,14415.0
2016-08-25 14:30:00,38.24,38.27,38.22,38.22,12126.0,38.24,38.27,38.22,38.22,12126.0
2016-08-25 14:35:00,38.24,38.25,38.2,38.21,15123.0,38.24,38.25,38.2,38.21,15123.0
2016-08-25 14:40:00,38.22,38.25,38.22,38.24,20484.0,38.22,38.25,38.22,38.24,20484.0
2016-08-25 14:45:00,38.25,38.25,38.18,38.22,17577.0,38.25,38.25,38.18,38.22,17577.0
2016-08-25 14:50:00,38.2,38.22,38.17,38.22,16290.0,38.2,38.22,38.17,38.22,16290.0
2016-08-25 14:55:00,38.21,38.23,38.19,38.21,31851.0,38.21,38.23,38.19,38.21,31851.0
2016-08-25 15:00:00,38.2,38.2,38.15,38.15,21759.0,38.2,38.2,38.15,38.15,21759.0
2016-08-25 15:05:00,38.14,38.24,38.14,38.24,20742.0,38.14,38.24,38.14,38.24,20742.0
2016-08-25 15:10:00,38.24,38.25,38.22,38.25,18135.0,38.24,38.25,38.22,38.25,18135.0
2016-08-25 15:15:00,38.24,38.27,38.23,38.25,28143.0,38.24,38.27,38.23,38.25,28143.0
2016-08-25 15:20:00,38.24,38.25,38.22,38.25,37320.0,38.24,38.25,38.22,38.25,37320.0
2016-08-25 15:25:00,38.26,38.3,38.26,38.26,28848.0,38.26,38.3,38.26,38.26,28848.0
2016-08-25 15:30:00,38.26,38.3,38.24,38.27,21009.0,38.26,38.3,38.24,38.27,21009.0
2016-08-25 15:35:00,38.24,38.27,38.23,38.25,24546.0,38.24,38.27,38.23,38.25,24546.0
2016-08-25 15:40:00,38.25,38.28,38.22,38.23,38778.0,38.25,38.28,38.22,38.23,38778.0
2016-08-25 15:45:00,38.23,38.23,38.19,38.22,33138.0,38.23,38.23,38.19,38.22,33138.0
2016-08-25 15:50:00,38.21,38.22,38.19,38.21,49821.0,38.21,38.22,38.19,38.21,49821.0
2016-08-25 15:55:00,38.22,38.28,38.2,38.25,246972.0,38.22,38.28,38.2,38.25,246972.0
2016-08-26 09:30:00,38.29,38.38,38.26,38.38,52209.0,38.29,38.38,38.26,38.38,52209.0
2016-08-26 09:35:00,38.4,38.53,38.34,38.51,26145.0,38.4,38.53,38.34,38.51,26145.0
2016-08-26 09:40:00,38.52,38.52,38.22,38.22,35229.0,38.52,38.52,38.22,38.22,35229.0
2016-08-26 09:45:00,38.25,38.31,38.22,38.25,53265.0,38.25,38.31,38.22,38.25,53265.0
2016-08-26 09:50:00,38.24,38.28,38.2,38.27,23898.0,38.24,38.28,38.2,38.27,23898.0
2016-08-26 09:55:00,38.28,38.37,38.25,38.31,29835.0,38.28,38.37,38.25,38.31,29835.0
2016-08-26 10:00:00,38.28,38.39,38.14,38.39,78609.0,38.28,38.39,38.14,38.39,78609.0
2016-08-26 10:05:00,38.39,38.39,38.31,38.33,12234.0,38.39,38.39,38.31,38.33,12234.0
2016-08-26 10:10:00,38.34,38.41,38.34,38.41,9150.0,38.34,38.41,38.34,38.41,9150.0
2016-08-26 10:15:00,38.42,38.57,38.41,38.54,28326.0,38.42,38.57,38.41,38.54,28326.0
2016-08-26 10:20:00,38.54,38.58,38.46,38.47,23793.0,38.54,38.58,38.46,38.47,23793.0
2016-08-26 10:25:00,38.49,38.56,38.47,38.47,27606.0,38.49,38.56,38.47,38.47,27606.0
2016-08-26 10:30:00,38.49,38.57,38.49,38.56,45357.0,38.49,38.57,38.49,38.56,45357.0
2016-08-26 10:35:00,38.56,38.58,38.54,38.55,27369.0,38.56,38.58,38.54,38.55,27369.0
2016-08-26 10:40:00,38.52,38.53,38.46,38.53,30444.0,38.52,38.53,38.46,38.53,30444.0
2016-08-26 10:45:00,38.52,38.54,38.48,38.49,18456.0,38.52,38.54,38.48,38.49,18456.0
2016-08-26 10:50:00,38.47,38.56,38.44,38.56,13386.0,38.47,38.56,38.44,38.56,13386.0
2016-08-26 10:55:00,38.59,38.62,38.53,38.53,43047.0,38.59,38.62,38.53,38.53,43047.0
2016-08-26 11:00:00,38.53,38.53,38.45,38.47,10545.0,38.53,38.53,38.45,38.47,10545.0
2016-08-26 11:05:00,38.45,38.46,38.43,38.46,10203.0,38.45,38.46,38.43,38.46,10203.0
2016-08-26 11:10:00,38.43,38.51,38.43,38.51,14700.0,38.43,38.51,38.43,38.51,14700.0
2016-08-26 11:15:00,38.5,38.55,38.48,38.55,10716.0,38.5,38.55,38.48,38.55,10716.0
2016-08-26 11:20:00,38.53,38.54,38.49,38.54,9150.0,38.53,38.54,38.49,38.54,9150.0
2016-08-26 11:25:00,38.54,38.55,38.51,38.53,7089.0,38.54,38.55,38.51,38.53,7089.0
2016-08-26 11:30:00,38.54,38.54,38.5,38.52,5700.0,38.54,38.54,38.5,38.52,5700.0
2016-08-26 11:35:00,38.5,38.52,38.45,38.47,15300.0,38.5,38.52,38.45,38.47,15300.0
2016-08-26 11:40:00,38.47,38.47,38.41,38.45,14436.0,38.47,38.47,38.41,38.45,14436.0
2016-08-26 11:45:00,38.44,38.49,38.44,38.47,10722.0,38.44,38.49,38.44,38.47,10722.0
2016-08-26 11:50:00,38.49,38.49,38.34,38.41,27177.0,38.49,38.49,38.34,38.41,27177.0
2016-08-26 11:55:00,38.42,38.44,38.4,38.41,25152.0,38.42,38.44,38.4,38.41,25152.0
2016-08-26 12:00:00,38.4,38.4,38.35,38.36,37275.0,38.4,38.4,38.35,38.36,37275.0
2016-08-26 12:05:00,38.36,38.36,38.22,38.25,29796.0,38.36,38.36,38.22,38.25,29796.0
2016-08-26 12:10:00,38.25,38.25,38.16,38.22,18000.0,38.25,38.25,38.16,38.22,18000.0
2016-08-26 12:15:00,38.21,38.25,38.15,38.2,129750.0,38.21,38.25,38.15,38.2,129750.0
2016-08-26 12:20:00,38.19,38.25,38.18,38.19,42537.0,38.19,38.25,38.18,38.19,42537.0
2016-08-26 12:25:00,38.21,38.24,38.21,38.24,3150.0,38.21,38.24,38.21,38.24,3150.0
2016-08-26 12:30:00,38.25,38.3,38.23,38.3,55947.0,38.25,38.3,38.23,38.3,55947.0
2016-08-26 12:35:00,38.31,38.32,38.27,38.31,9321.0,38.31,38.32,38.27,38.31,9321.0
2016-08-26 12:40:00,38.31,38.4,38.3,38.38,70641.0,38.31,38.4,38.3,38.38,70641.0
2016-08-26 12:45:00,38.37,38.37,38.33,38.35,13500.0,38.37,38.37,38.33,38.35,13500.0
2016-08-26 12:50:00,38.35,38.35,38.29,38.33,10230.0,38.35,38.35,38.29,38.33,10230.0
2016-08-26 12:55:00,38.34,38.38,38.33,38.36,18240.0,38.34,38.38,38.33,38.36,18240.0
2016-08-26 13:00:00,38.37,38.43,38.36,38.41,43602.0,38.37,38.43,38.36,38.41,43602.0
2016-08-26 13:05:00,38.41,38.41,38.32,38.33,33120.0,38.41,38.41,38.32,38.33,33120.0
2016-08-26 13:10:00,38.33,38.37,38.31,38.31,6900.0,38.33,38.37,38.31,38.31,6900.0
2016-08-26 13:15:00,38.3,38.32,38.3,38.31,9822.0,38.3,38.32,38.3,38.31,9822.0
2016-08-26 13:20:00,38.3,38.31,38.26,38.28,19884.0,38.3,38.31,38.26,38.28,19884.0
2016-08-26 13:25:00,38.31,38.35,38.31,38.35,7557.0,38.31,38.35,38.31,38.35,7557.0
2016-08-26 13:30:00,38.35,38.38,38.32,38.32,5850.0,38.35,38.38,38.32,38.32,5850.0
2016-08-26 13:35:00,38.31,38.38,38.3,38.38,34752.0,38.31,38.38,38.3,38.38,34752.0
2016-08-26 13:40:00,38.38,38.39,38.33,38.36,80184.0,38.38,38.39,38.33,38.36,80184.0
2016-08-26 13:45:00,38.37,38.37,38.3,38.31,46785.0,38.37,38.37,38.3,38.31,46785.0
2016-08-26 13:50:00,38.29,38.33,38.27,38.3,56628.0,38.29,38.33,38.27,38.3,56628.0
2016-08-26 13:55:00,38.3,38.33,38.27,38.29,45033.0,38.3,38.33,38.27,38.29,45033.0
2016-08-26 14:00:00,38.28,38.28,38.25,38.26,13074.0,38.28,38.28,38.25,38.26,13074.0
2016-08-26 14:05:00,38.27,38.33,38.26,38.33,20745.0,38.27,38.33,38.26,38.33,20745.0
2016-08-26 14:10:00,38.31,38.35,38.26,38.27,25740.0,38.31,38.35,38.26,38.27,25740.0
2016-08-26 14:15:00,38.23,38.29,38.22,38.24,57114.0,38.23,38.29,38.22,38.24,57114.0
2016-08-26 14:20:00,38.24,38.25,38.21,38.23,17700.0,38.24,38.25,38.21,38.23,17700.0
2016-08-26 14:25:00,38.21,38.24,38.19,38.19,6000.0,38.21,38.24,38.19,38.19,6000.0
2016-08-26 14:30:00,38.19,38.22,38.18,38.22,15315.0,38.19,38.22,38.18,38.22,15315.0
2016-08-26 14:35:00,38.22,38.28,38.19,38.28,17241.0,38.22,38.28,38.19,38.28,17241.0
2016-08-26 14:40:00,38.27,38.29,38.25,38.25,21900.0,38.27,38.29,38.25,38.25,21900.0
2016-08-26 14:45:00,38.25,38.29,38.24,38.29,6480.0,38.25,38.29,38.24,38.29,6480.0
2016-08-26 14:50:00,38.28,38.32,38.27,38.32,13200.0,38.28,38.32,38.27,38.32,13200.0
2016-08-26 14:55:00,38.32,38.33,38.28,38.29,14100.0,38.32,38.33,38.28,38.29,14100.0
2016-08-26 15:00:00,38.31,38.33,38.28,38.28,10956.0,38.31,38.33,38.28,38.28,10956.0
2016-08-26 15:05:00,38.28,38.32,38.28,38.3,16500.0,38.28,38.32,38.28,38.3,16500.0
2016-08-26 15:10:00,38.31,38.35,38.3,38.34,26778.0,38.31,38.35,38.3,38.34,26778.0
2016-08-26 15:15:00,38.34,38.39,38.33,38.38,29733.0,38.34,38.39,38.33,38.38,29733.0
2016-08-26 15:20:00,38.39,38.4,38.35,38.37,28200.0,38.39,38.4,38.35,38.37,28200.0
2016-08-26 15:25:00,38.38,38.44,38.38,38.4,22668.0,38.38,38.44,38.38,38.4,22668.0
2016-08-26 15:30:00,38.42,38.48,38.41,38.46,19692.0,38.42,38.48,38.41,38.46,19692.0
2016-08-26 15:35:00,38.46,38.47,38.38,38.43,33165.0,38.46,38.47,38.38,38.43,33165.0
2016-08-26 15:40:00,38.42,38.46,38.42,38.42,29076.0,38.42,38.46,38.42,38.42,29076.0
2016-08-26 15:45:00,38.42,38.48,38.41,38.46,31965.0,38.42,38.48,38.41,38.46,31965.0
2016-08-26 15:50:00,38.45,38.47,38.41,38.42,30780.0,38.45,38.47,38.41,38.42,30780.0
2016-08-26 15:55:00,38.42,38.45,38.41,38.43,159600.0,38.42,38.45,38.41,38.43,159600.0
2016-08-29 09:30:00,38.4,38.68,38.39,38.64,87978.0,38.4,38.68,38.39,38.64,87978.0
2016-08-29 09:35:00,38.68,38.95,38.64,38.8,73611.0,38.68,38.95,38.64,38.8,73611.0
2016-08-29 09:40:00,38.81,38.83,38.73,38.74,14103.0,38.81,38.83,38.73,38.74,14103.0
2016-08-29 09:45:00,38.77,38.77,38.67,38.7,12600.0,38.77,38.77,38.67,38.7,12600.0
2016-08-29 09:50:00,38.65,38.68,38.56,38.56,19506.0,38.65,38.68,38.56,38.56,19506.0
2016-08-29 09:55:00,38.6,38.7,38.6,38.66,15879.0,38.6,38.7,38.6,38.66,15879.0
2016-08-29 10:00:00,38.64,38.65,38.6,38.62,6597.0,38.64,38.65,38.6,38.62,6597.0
2016-08-29 10:05:00,38.64,38.66,38.6,38.62,11142.0,38.64,38.66,38.6,38.62,11142.0
2016-08-29 10:10:00,38.62,38.67,38.61,38.67,13797.0,38.62,38.67,38.61,38.67,13797.0
2016-08-29 10:15:00,38.67,38.72,38.63,38.63,16770.0,38.67,38.72,38.63,38.63,16770.0
2016-08-29 10:20:00,38.66,38.7,38.66,38.69,8505.0,38.66,38.7,38.66,38.69,8505.0
2016-08-29 10:25:00,38.71,38.76,38.71,38.74,10860.0,38.71,38.76,38.71,38.74,10860.0
2016-08-29 10:30:00,38.76,38.77,38.72,38.72,13269.0,38.76,38.77,38.72,38.72,13269.0
2016-08-29 10:35:00,38.72,38.73,38.63,38.63,14160.0,38.72,38.73,38.63,38.63,14160.0
2016-08-29 10:40:00,38.65,38.74,38.65,38.73,14190.0,38.65,38.74,38.65,38.73,14190.0
2016-08-29 10:45:00,38.74,38.78,38.72,38.72,15300.0,38.74,38.78,38.72,38.72,15300.0
2016-08-29 10:50:00,38.73,38.78,38.7,38.7,17805.0,38.73,38.78,38.7,38.7,17805.0
2016-08-29 10:55:00,38.7,38.72,38.66,38.67,16389.0,38.7,38.72,38.66,38.67,16389.0
2016-08-29 11:00:00,38.69,38.77,38.67,38.77,14211.0,38.69,38.77,38.67,38.77,14211.0
2016-08-29 11:05:00,38.75,38.8,38.75,38.78,18378.0,38.75,38.8,38.75,38.78,18378.0
2016-08-29 11:10:00,38.76,38.77,38.73,38.73,8121.0,38.76,38.77,38.73,38.73,8121.0
2016-08-29 11:15:00,38.72,38.75,38.71,38.74,25539.0,38.72,38.75,38.71,38.74,25539.0
2016-08-29 11:20:00,38.74,38.77,38.71,38.75,21282.0,38.74,38.77,38.71,38.75,21282.0
2016-08-29 11:25:00,38.77,38.8,38.74,38.78,38667.0,38.77,38.8,38.74,38.78,38667.0
2016-08-29 11:30:00,38.79,38.79,38.75,38.76,18186.0,38.79,38.79,38.75,38.76,18186.0
2016-08-29 11:35:00,38.77,38.79,38.75,38.75,33600.0,38.77,38.79,38.75,38.75,33600.0
2016-08-29 11:40:00,38.74,38.79,38.73,38.75,15600.0,38.74,38.79,38.73,38.75,15600.0
2016-08-29 11:45:00,38.77,38.78,38.75,38.76,12903.0,38.77,38.78,38.75,38.76,12903.0
2016-08-29 11:50:00,38.76,38.76,38.7,38.7,13026.0,38.76,38.76,38.7,38.7,13026.0
2016-08-29 11:55:00,38.72,38.72,38.63,38.64,23862.0,38.72,38.72,38.63,38.64,23862.0
2016-08-29 12:00:00,38.63,38.69,38.62,38.67,18924.0,38.63,38.69,38.62,38.67,18924.0
2016-08-29 12:05:00,38.67,38.76,38.67,38.73,21354.0,38.67,38.76,38.67,38.73,21354.0
2016-08-29 12:10:00,38.75,38.79,38.71,38.71,22884.0,38.75,38.79,38.71,38.71,22884.0
2016-08-29 12:15:00,38.71,38.73,38.68,38.68,18000.0,38.71,38.73,38.68,38.68,18000.0
2016-08-29 12:20:00,38.69,38.71,38.67,38.71,5400.0,38.69,38.71,38.67,38.71,5400.0
2016-08-29 12:25:00,38.7,38.71,38.68,38.7,7275.0,38.7,38.71,38.68,38.7,7275.0
2016-08-29 12:30:00,38.69,38.72,38.68,38.7,10545.0,38.69,38.72,38.68,38.7,10545.0
2016-08-29 12:35:00,38.72,38.72,38.66,38.66,9876.0,38.72,38.72,38.66,38.66,9876.0
2016-08-29 12:40:00,38.68,38.69,38.66,38.69,6732.0,38.68,38.69,38.66,38.69,6732.0
2016-08-29 12:45:00,38.67,38.7,38.67,38.68,12273.0,38.67,38.7,38.67,38.68,12273.0
2016-08-29 12:50:00,38.68,38.68,38.66,38.67,7500.0,38.68,38.68,38.66,38.67,7500.0
2016-08-29 12:55:00,38.68,38.7,38.67,38.67,5550.0,38.68,38.7,38.67,38.67,5550.0
2016-08-29 13:00:00,38.69,38.72,38.68,38.7,9000.0,38.69,38.72,38.68,38.7,9000.0
2016-08-29 13:05:00,38.7,38.7,38.66,38.66,21063.0,38.7,38.7,38.66,38.66,21063.0
2016-08-29 13:10:00,38.67,38.68,38.66,38.66,9750.0,38.67,38.68,38.66,38.66,9750.0
2016-08-29 13:15:00,38.67,38.68,38.65,38.67,77166.0,38.67,38.68,38.65,38.67,77166.0
2016-08-29 13:20:00,38.67,38.69,38.66,38.69,27696.0,38.67,38.69,38.66,38.69,27696.0
2016-08-29 13:25:00,38.7,38.7,38.67,38.68,9600.0,38.7,38.7,38.67,38.68,9600.0
2016-08-29 13:30:00,38.68,38.71,38.68,38.69,4788.0,38.68,38.71,38.68,38.69,4788.0
2016-08-29 13:35:00,38.69,38.7,38.69,38.7,10926.0,38.69,38.7,38.69,38.7,10926.0
2016-08-29 13:40:00,38.69,38.69,38.66,38.66,10683.0,38.69,38.69,38.66,38.66,10683.0
2016-08-29 13:45:00,38.66,38.69,38.66,38.69,31698.0,38.66,38.69,38.66,38.69,31698.0
2016-08-29 13:50:00,38.69,38.7,38.64,38.66,64671.0,38.69,38.7,38.64,38.66,64671.0
2016-08-29 13:55:00,38.66,38.7,38.66,38.7,7290.0,38.66,38.7,38.66,38.7,7290.0
2016-08-29 14:00:00,38.7,38.72,38.69,38.71,16506.0,38.7,38.72,38.69,38.71,16506.0
2016-08-29 14:05:00,38.71,38.72,38.67,38.67,35742.0,38.71,38.72,38.67,38.67,35742.0
2016-08-29 14:10:00,38.69,38.71,38.69,38.71,4770.0,38.69,38.71,38.69,38.71,4770.0
2016-08-29 14:15:00,38.72,38.72,38.67,38.69,7830.0,38.72,38.72,38.67,38.69,7830.0
2016-08-29 14:20:00,38.69,38.7,38.68,38.69,10509.0,38.69,38.7,38.68,38.69,10509.0
2016-08-29 14:25:00,38.68,38.69,38.67,38.69,10914.0,38.68,38.69,38.67,38.69,10914.0
2016-08-29 14:30:00,38.7,38.71,38.68,38.7,9810.0,38.7,38.71,38.68,38.7,9810.0
2016-08-29 14:35:00,38.71,38.72,38.7,38.7,5550.0,38.71,38.72,38.7,38.7,5550.0
2016-08-29 14:40:00,38.71,38.71,38.67,38.67,10347.0,38.71,38.71,38.67,38.67,10347.0
2016-08-29 14:45:00,38.67,38.67,38.64,38.67,10851.0,38.67,38.67,38.64,38.67,10851.0
2016-08-29 14:50:00,38.69,38.69,38.67,38.69,7257.0,38.69,38.69,38.67,38.69,7257.0
2016-08-29 14:55:00,38.68,38.7,38.68,38.69,6873.0,38.68,38.7,38.68,38.69,6873.0
2016-08-29 15:00:00,38.7,38.7,38.67,38.69,12402.0,38.7,38.7,38.67,38.69,12402.0
2016-08-29 15:05:00,38.7,38.74,38.69,38.74,26070.0,38.7,38.74,38.69,38.74,26070.0
2016-08-29 15:10:00,38.74,38.74,38.72,38.73,12972.0,38.74,38.74,38.72,38.73,12972.0
2016-08-29 15:15:00,38.73,38.74,38.71,38.72,8745.0,38.73,38.74,38.71,38.72,8745.0
2016-08-29 15:20:00,38.72,38.74,38.69,38.69,16326.0,38.72,38.74,38.69,38.69,16326.0
2016-08-29 15:25:00,38.69,38.7,38.67,38.68,12636.0,38.69,38.7,38.67,38.68,12636.0
2016-08-29 15:30:00,38.68,38.69,38.67,38.68,20049.0,38.68,38.69,38.67,38.68,20049.0
2016-08-29 15:35:00,38.69,38.7,38.67,38.7,34485.0,38.69,38.7,38.67,38.7,34485.0
2016-08-29 15:40:00,38.7,38.71,38.68,38.69,47490.0,38.7,38.71,38.68,38.69,47490.0
2016-08-29 15:45:00,38.68,38.7,38.68,38.7,34845.0,38.68,38.7,38.68,38.7,34845.0
2016-08-29 15:50:00,38.7,38.7,38.69,38.69,54909.0,38.7,38.7,38.69,38.69,54909.0
2016-08-29 15:55:00,38.69,38.72,38.68,38.7,83586.0,38.69,38.72,38.68,38.7,83586.0
2016-08-30 09:30:00,38.7,38.94,38.56,38.83,59502.0,38.7,38.94,38.56,38.83,59502.0
2016-08-30 09:35:00,38.81,38.88,38.69,38.69,52800.0,38.81,38.88,38.69,38.69,52800.0
2016-08-30 09:40:00,38.67,38.73,38.65,38.7,19578.0,38.67,38.73,38.65,38.7,19578.0
2016-08-30 09:45:00,38.71,38.78,38.69,38.7,32805.0,38.71,38.78,38.69,38.7,32805.0
2016-08-30 09:50:00,38.68,38.78,38.67,38.77,13335.0,38.68,38.78,38.67,38.77,13335.0
2016-08-30 09:55:00,38.74,38.77,38.67,38.69,13350.0,38.74,38.77,38.67,38.69,13350.0
2016-08-30 10:00:00,38.69,38.71,38.63,38.71,14310.0,38.69,38.71,38.63,38.71,14310.0
2016-08-30 10:05:00,38.71,38.71,38.61,38.61,18579.0,38.71,38.71,38.61,38.61,18579.0
2016-08-30 10:10:00,38.63,38.63,38.54,38.54,15174.0,38.63,38.63,38.54,38.54,15174.0
2016-08-30 10:15:00,38.52,38.56,38.5,38.52,12780.0,38.52,38.56,38.5,38.52,12780.0
2016-08-30 10:20:00,38.49,38.56,38.46,38.56,14952.0,38.49,38.56,38.46,38.56,14952.0
2016-08-30 10:25:00,38.56,38.57,38.52,38.57,10872.0,38.56,38.57,38.52,38.57,10872.0
2016-08-30 10:30:00,38.57,38.58,38.49,38.49,21495.0,38.57,38.58,38.49,38.49,21495.0
2016-08-30 10:35:00,38.5,38.53,38.5,38.51,9837.0,38.5,38.53,38.5,38.51,9837.0
2016-08-30 10:40:00,38.51,38.58,38.51,38.58,16992.0,38.51,38.58,38.51,38.58,16992.0
2016-08-30 10:45:00,38.57,38.58,38.54,38.56,8025.0,38.57,38.58,38.54,38.56,8025.0
2016-08-30 10:50:00,38.56,38.57,38.52,38.52,9000.0,38.56,38.57,38.52,38.52,9000.0
2016-08-30 10:55:00,38.52,38.55,38.5,38.52,21321.0,38.52,38.55,38.5,38.52,21321.0
2016-08-30 11:00:00,38.52,38.56,38.49,38.56,13110.0,38.52,38.56,38.49,38.56,13110.0
2016-08-30 11:05:00,38.57,38.57,38.5,38.5,14655.0,38.57,38.57,38.5,38.5,14655.0
2016-08-30 11:10:00,38.5,38.5,38.43,38.43,7191.0,38.5,38.5,38.43,38.43,7191.0
2016-08-30 11:15:00,38.45,38.46,38.42,38.45,21243.0,38.45,38.46,38.42,38.45,21243.0
2016-08-30 11:20:00,38.43,38.44,38.39,38.42,15129.0,38.43,38.44,38.39,38.42,15129.0
2016-08-30 11:25:00,38.39,38.41,38.37,38.37,2700.0,38.39,38.41,38.37,38.37,2700.0
2016-08-30 11:30:00,38.37,38.44,38.36,38.44,10611.0,38.37,38.44,38.36,38.44,10611.0
2016-08-30 11:35:00,38.44,38.5,38.43,38.48,17100.0,38.44,38.5,38.43,38.48,17100.0
2016-08-30 11:40:00,38.49,38.49,38.46,38.47,4500.0,38.49,38.49,38.46,38.47,4500.0
2016-08-30 11:45:00,38.47,38.56,38.47,38.54,14400.0,38.47,38.56,38.47,38.54,14400.0
2016-08-30 11:50:00,38.54,38.57,38.53,38.55,21537.0,38.54,38.57,38.53,38.55,21537.0
2016-08-30 11:55:00,38.55,38.55,38.52,38.55,7500.0,38.55,38.55,38.52,38.55,7500.0
2016-08-30 12:00:00,38.56,38.56,38.5,38.5,9708.0,38.56,38.56,38.5,38.5,9708.0
2016-08-30 12:05:00,38.52,38.55,38.5,38.5,6729.0,38.52,38.55,38.5,38.5,6729.0
2016-08-30 12:10:00,38.51,38.51,38.47,38.5,7200.0,38.51,38.51,38.47,38.5,7200.0
2016-08-30 12:15:00,38.5,38.51,38.49,38.49,3600.0,38.5,38.51,38.49,38.49,3600.0
2016-08-30 12:20:00,38.51,38.53,38.48,38.48,10137.0,38.51,38.53,38.48,38.48,10137.0
2016-08-30 12:25:00,38.48,38.51,38.48,38.5,4200.0,38.48,38.51,38.48,38.5,4200.0
2016-08-30 12:30:00,38.5,38.51,38.48,38.48,3600.0,38.5,38.51,38.48,38.48,3600.0
2016-08-30 12:35:00,38.49,38.52,38.49,38.52,8100.0,38.49,38.52,38.49,38.52,8100.0
2016-08-30 12:40:00,38.52,38.52,38.47,38.48,4500.0,38.52,38.52,38.47,38.48,4500.0
2016-08-30 12:45:00,38.49,38.49,38.45,38.48,6741.0,38.49,38.49,38.45,38.48,6741.0
2016-08-30 12:50:00,38.48,38.49,38.46,38.49,6990.0,38.48,38.49,38.46,38.49,6990.0
2016-08-30 12:55:00,38.48,38.48,38.47,38.47,2100.0,38.48,38.48,38.47,38.47,2100.0
2016-08-30 13:00:00,38.46,38.5,38.45,38.49,7401.0,38.46,38.5,38.45,38.49,7401.0
2016-08-30 13:05:00,38.49,38.51,38.48,38.51,12060.0,38.49,38.51,38.48,38.51,12060.0
2016-08-30 13:10:00,38.51,38.52,38.49,38.5,11400.0,38.51,38.52,38.49,38.5,11400.0
2016-08-30 13:15:00,38.51,38.51,38.49,38.5,3600.0,38.51,38.51,38.49,38.5,3600.0
2016-08-30 13:20:00,38.49,38.51,38.49,38.49,12117.0,38.49,38.51,38.49,38.49,12117.0
2016-08-30 13:25:00,38.49,38.51,38.48,38.48,9600.0,38.49,38.51,38.48,38.48,9600.0
2016-08-30 13:30:00,38.49,38.51,38.49,38.49,10689.0,38.49,38.51,38.49,38.49,10689.0
2016-08-30 13:35:00,38.49,38.49,38.49,38.49,1200.0,38.49,38.49,38.49,38.49,1200.0
2016-08-30 13:40:00,38.49,38.5,38.46,38.47,7338.0,38.49,38.5,38.46,38.47,7338.0
2016-08-30 13:45:00,38.46,38.49,38.45,38.48,9300.0,38.46,38.49,38.45,38.48,9300.0
2016-08-30 13:50:00,38.5,38.52,38.48,38.5,9000.0,38.5,38.52,38.48,38.5,9000.0
2016-08-30 13:55:00,38.5,38.5,38.48,38.49,7350.0,38.5,38.5,38.48,38.49,7350.0
2016-08-30 14:00:00,38.49,38.51,38.47,38.48,6300.0,38.49,38.51,38.47,38.48,6300.0
2016-08-30 14:05:00,38.49,38.49,38.47,38.48,11100.0,38.49,38.49,38.47,38.48,11100.0
2016-08-30 14:10:00,38.48,38.5,38.48,38.48,6396.0,38.48,38.5,38.48,38.48,6396.0
2016-08-30 14:15:00,38.48,38.48,38.44,38.45,8622.0,38.48,38.48,38.44,38.45,8622.0
2016-08-30 14:20:00,38.44,38.47,38.44,38.46,11604.0,38.44,38.47,38.44,38.46,11604.0
2016-08-30 14:25:00,38.46,38.46,38.44,38.45,4425.0,38.46,38.46,38.44,38.45,4425.0
2016-08-30 14:30:00,38.44,38.44,38.4,38.44,13590.0,38.44,38.44,38.4,38.44,13590.0
2016-08-30 14:35:00,38.43,38.45,38.42,38.45,9780.0,38.43,38.45,38.42,38.45,9780.0
2016-08-30 14:40:00,38.46,38.46,38.39,38.4,14550.0,38.46,38.46,38.39,38.4,14550.0
2016-08-30 14:45:00,38.4,38.43,38.39,38.43,9600.0,38.4,38.43,38.39,38.43,9600.0
2016-08-30 14:50:00,38.43,38.46,38.42,38.46,6672.0,38.43,38.46,38.42,38.46,6672.0
2016-08-30 14:55:00,38.45,38.46,38.44,38.45,12300.0,38.45,38.46,38.44,38.45,12300.0
2016-08-30 15:00:00,38.45,38.45,38.42,38.43,11400.0,38.45,38.45,38.42,38.43,11400.0
2016-08-30 15:05:00,38.43,38.49,38.43,38.48,10095.0,38.43,38.49,38.43,38.48,10095.0
2016-08-30 15:10:00,38.48,38.48,38.45,38.48,15402.0,38.48,38.48,38.45,38.48,15402.0
2016-08-30 15:15:00,38.47,38.49,38.47,38.48,13644.0,38.47,38.49,38.47,38.48,13644.0
2016-08-30 15:20:00,38.48,38.48,38.45,38.48,12669.0,38.48,38.48,38.45,38.48,12669.0
2016-08-30 15:25:00,38.48,38.48,38.46,38.46,11367.0,38.48,38.48,38.46,38.46,11367.0
2016-08-30 15:30:00,38.46,38.47,38.45,38.47,20943.0,38.46,38.47,38.45,38.47,20943.0
2016-08-30 15:35:00,38.47,38.51,38.47,38.49,30480.0,38.47,38.51,38.47,38.49,30480.0
2016-08-30 15:40:00,38.48,38.5,38.47,38.48,19215.0,38.48,38.5,38.47,38.48,19215.0
2016-08-30 15:45:00,38.48,38.48,38.45,38.45,26826.0,38.48,38.48,38.45,38.45,26826.0
2016-08-30 15:50:00,38.45,38.46,38.44,38.46,43230.0,38.45,38.46,38.44,38.46,43230.0
2016-08-30 15:55:00,38.46,38.47,38.44,38.45,189912.0,38.46,38.47,38.44,38.45,189912.0
2016-08-31 09:30:00,38.58,38.58,38.23,38.3,58527.0,38.58,38.58,38.23,38.3,58527.0
2016-08-31 09:35:00,38.28,38.49,38.26,38.44,65145.0,38.28,38.49,38.26,38.44,65145.0
2016-08-31 09:40:00,38.42,38.42,38.27,38.31,13230.0,38.42,38.42,38.27,38.31,13230.0
2016-08-31 09:45:00,38.32,38.37,38.27,38.27,44442.0,38.32,38.37,38.27,38.27,44442.0
2016-08-31 09:50:00,38.29,38.31,38.17,38.17,34599.0,38.29,38.31,38.17,38.17,34599.0
2016-08-31 09:55:00,38.19,38.2,38.17,38.18,6600.0,38.19,38.2,38.17,38.18,6600.0
2016-08-31 10:00:00,38.19,38.24,38.17,38.18,17208.0,38.19,38.24,38.17,38.18,17208.0
2016-08-31 10:05:00,38.17,38.17,38.1,38.15,20349.0,38.17,38.17,38.1,38.15,20349.0
2016-08-31 10:10:00,38.15,38.19,38.12,38.19,68100.0,38.15,38.19,38.12,38.19,68100.0
2016-08-31 10:15:00,38.19,38.25,38.19,38.25,135705.0,38.19,38.25,38.19,38.25,135705.0
2016-08-31 10:20:00,38.25,38.34,38.25,38.33,30090.0,38.25,38.34,38.25,38.33,30090.0
2016-08-31 10:25:00,38.33,38.38,38.31,38.33,176313.0,38.33,38.38,38.31,38.33,176313.0
2016-08-31 10:30:00,38.33,38.33,38.27,38.27,22785.0,38.33,38.33,38.27,38.27,22785.0
2016-08-31 10:35:00,38.27,38.34,38.26,38.34,24228.0,38.27,38.34,38.26,38.34,24228.0
2016-08-31 10:40:00,38.32,38.35,38.31,38.34,43869.0,38.32,38.35,38.31,38.34,43869.0
2016-08-31 10:45:00,38.37,38.4,38.35,38.39,10845.0,38.37,38.4,38.35,38.39,10845.0
2016-08-31 10:50:00,38.41,38.46,38.4,38.46,32721.0,38.41,38.46,38.4,38.46,32721.0
2016-08-31 10:55:00,38.44,38.47,38.44,38.47,14409.0,38.44,38.47,38.44,38.47,14409.0
2016-08-31 11:00:00,38.44,38.53,38.44,38.53,22803.0,38.44,38.53,38.44,38.53,22803.0
2016-08-31 11:05:00,38.55,38.55,38.47,38.55,17814.0,38.55,38.55,38.47,38.55,17814.0
2016-08-31 11:10:00,38.56,38.56,38.5,38.5,20895.0,38.56,38.56,38.5,38.5,20895.0
2016-08-31 11:15:00,38.49,38.53,38.49,38.53,9339.0,38.49,38.53,38.49,38.53,9339.0
2016-08-31 11:20:00,38.51,38.54,38.5,38.54,11607.0,38.51,38.54,38.5,38.54,11607.0
2016-08-31 11:25:00,38.54,38.55,38.52,38.52,4200.0,38.54,38.55,38.52,38.52,4200.0
2016-08-31 11:30:00,38.52,38.52,38.47,38.47,6003.0,38.52,38.52,38.47,38.47,6003.0
2016-08-31 11:35:00,38.46,38.46,38.44,38.45,6000.0,38.46,38.46,38.44,38.45,6000.0
2016-08-31 11:40:00,38.45,38.45,38.42,38.43,8715.0,38.45,38.45,38.42,38.43,8715.0
2016-08-31 11:45:00,38.45,38.46,38.44,38.44,5940.0,38.45,38.46,38.44,38.44,5940.0
2016-08-31 11:50:00,38.45,38.45,38.41,38.41,7785.0,38.45,38.45,38.41,38.41,7785.0
2016-08-31 11:55:00,38.41,38.42,38.39,38.42,7350.0,38.41,38.42,38.39,38.42,7350.0
2016-08-31 12:00:00,38.4,38.41,38.33,38.34,12171.0,38.4,38.41,38.33,38.34,12171.0
2016-08-31 12:05:00,38.33,38.39,38.33,38.38,9015.0,38.33,38.39,38.33,38.38,9015.0
2016-08-31 12:10:00,38.38,38.39,38.36,38.39,7089.0,38.38,38.39,38.36,38.39,7089.0
2016-08-31 12:15:00,38.38,38.39,38.33,38.35,5739.0,38.38,38.39,38.33,38.35,5739.0
2016-08-31 12:20:00,38.33,38.34,38.29,38.33,8256.0,38.33,38.34,38.29,38.33,8256.0
2016-08-31 12:25:00,38.33,38.35,38.28,38.32,34512.0,38.33,38.35,38.28,38.32,34512.0
2016-08-31 12:30:00,38.33,38.33,38.26,38.29,19506.0,38.33,38.33,38.26,38.29,19506.0
2016-08-31 12:35:00,38.29,38.32,38.28,38.29,11541.0,38.29,38.32,38.28,38.29,11541.0
2016-08-31 12:40:00,38.3,38.32,38.29,38.31,7800.0,38.3,38.32,38.29,38.31,7800.0
2016-08-31 12:45:00,38.31,38.33,38.31,38.33,2400.0,38.31,38.33,38.31,38.33,2400.0
2016-08-31 12:50:00,38.33,38.33,38.31,38.31,1827.0,38.33,38.33,38.31,38.31,1827.0
2016-08-31 12:55:00,38.3,38.3,38.27,38.29,17400.0,38.3,38.3,38.27,38.29,17400.0
2016-08-31 13:00:00,38.29,38.3,38.25,38.26,9060.0,38.29,38.3,38.25,38.26,9060.0
2016-08-31 13:05:00,38.26,38.32,38.26,38.27,18657.0,38.26,38.32,38.26,38.27,18657.0
2016-08-31 13:10:00,38.28,38.29,38.26,38.28,7269.0,38.28,38.29,38.26,38.28,7269.0
2016-08-31 13:15:00,38.27,38.27,38.21,38.23,14295.0,38.27,38.27,38.21,38.23,14295.0
2016-08-31 13:20:00,38.23,38.28,38.22,38.28,56490.0,38.23,38.28,38.22,38.28,56490.0
2016-08-31 13:25:00,38.29,38.3,38.27,38.29,9900.0,38.29,38.3,38.27,38.29,9900.0
2016-08-31 13:30:00,38.28,38.3,38.27,38.28,12729.0,38.28,38.3,38.27,38.28,12729.0
2016-08-31 13:35:00,38.28,38.43,38.28,38.42,112587.0,38.28,38.43,38.28,38.42,112587.0
2016-08-31 13:40:00,38.42,38.44,38.41,38.43,9237.0,38.42,38.44,38.41,38.43,9237.0
2016-08-31 13:45:00,38.43,38.44,38.42,38.43,13536.0,38.43,38.44,38.42,38.43,13536.0
2016-08-31 13:50:00,38.43,38.48,38.42,38.47,22305.0,38.43,38.48,38.42,38.47,22305.0
2016-08-31 13:55:00,38.46,38.47,38.44,38.46,6480.0,38.46,38.47,38.44,38.46,6480.0
2016-08-31 14:00:00,38.43,38.45,38.43,38.44,8514.0,38.43,38.45,38.43,38.44,8514.0
2016-08-31 14:05:00,38.45,38.51,38.45,38.5,13515.0,38.45,38.51,38.45,38.5,13515.0
2016-08-31 14:10:00,38.49,38.49,38.46,38.48,5667.0,38.49,38.49,38.46,38.48,5667.0
2016-08-31 14:15:00,38.47,38.47,38.46,38.47,3000.0,38.47,38.47,38.46,38.47,3000.0
2016-08-31 14:20:00,38.47,38.47,38.44,38.46,4215.0,38.47,38.47,38.44,38.46,4215.0
2016-08-31 14:25:00,38.45,38.45,38.4,38.44,30900.0,38.45,38.45,38.4,38.44,30900.0
2016-08-31 14:30:00,38.41,38.41,38.37,38.39,4500.0,38.41,38.41,38.37,38.39,4500.0
2016-08-31 14:35:00,38.38,38.39,38.35,38.39,24453.0,38.38,38.39,38.35,38.39,24453.0
2016-08-31 14:40:00,38.4,38.41,38.38,38.41,12600.0,38.4,38.41,38.38,38.41,12600.0
2016-08-31 14:45:00,38.41,38.41,38.36,38.36,5967.0,38.41,38.41,38.36,38.36,5967.0
2016-08-31 14:50:00,38.36,38.39,38.35,38.39,9693.0,38.36,38.39,38.35,38.39,9693.0
2016-08-31 14:55:00,38.39,38.4,38.37,38.37,6162.0,38.39,38.4,38.37,38.37,6162.0
2016-08-31 15:00:00,38.37,38.39,38.36,38.38,16137.0,38.37,38.39,38.36,38.38,16137.0
2016-08-31 15:05:00,38.37,38.42,38.37,38.41,8007.0,38.37,38.42,38.37,38.41,8007.0
2016-08-31 15:10:00,38.4,38.42,38.4,38.42,6804.0,38.4,38.42,38.4,38.42,6804.0
2016-08-31 15:15:00,38.43,38.47,38.42,38.44,36021.0,38.43,38.47,38.42,38.44,36021.0
2016-08-31 15:20:00,38.44,38.48,38.42,38.46,57372.0,38.44,38.48,38.42,38.46,57372.0
2016-08-31 15:25:00,38.45,38.5,38.44,38.49,65895.0,38.45,38.5,38.44,38.49,65895.0
2016-08-31 15:30:00,38.5,38.52,38.49,38.5,69495.0,38.5,38.52,38.49,38.5,69495.0
2016-08-31 15:35:00,38.5,38.51,38.42,38.42,64677.0,38.5,38.51,38.42,38.42,64677.0
2016-08-31 15:40:00,38.42,38.43,38.36,38.37,85701.0,38.42,38.43,38.36,38.37,85701.0
2016-08-31 15:45:00,38.37,38.38,38.32,38.32,92265.0,38.37,38.38,38.32,38.32,92265.0
2016-08-31 15:50:00,38.33,38.37,38.33,38.34,79845.0,38.33,38.37,38.33,38.34,79845.0
2016-08-31 15:55:00,38.34,38.4,38.32,38.38,281943.0,38.34,38.4,38.32,38.38,281943.0
2016-09-01 09:30:00,38.5,38.66,38.29,38.45,88233.0,38.5,38.66,38.29,38.45,88233.0
2016-09-01 09:35:00,38.44,38.44,38.29,38.37,19500.0,38.44,38.44,38.29,38.37,19500.0
2016-09-01 09:40:00,38.34,38.38,38.3,38.32,25800.0,38.34,38.38,38.3,38.32,25800.0
2016-09-01 09:45:00,38.33,38.4,38.27,38.35,35742.0,38.33,38.4,38.27,38.35,35742.0
2016-09-01 09:50:00,38.35,38.38,38.28,38.32,60708.0,38.35,38.38,38.28,38.32,60708.0
2016-09-01 09:55:00,38.34,38.39,38.28,38.28,18876.0,38.34,38.39,38.28,38.28,18876.0
2016-09-01 10:00:00,38.27,38.39,38.17,38.32,59559.0,38.27,38.39,38.17,38.32,59559.0
2016-09-01 10:05:00,38.33,38.37,38.29,38.34,47949.0,38.33,38.37,38.29,38.34,47949.0
2016-09-01 10:10:00,38.34,38.35,38.22,38.29,18960.0,38.34,38.35,38.22,38.29,18960.0
2016-09-01 10:15:00,38.29,38.36,38.29,38.33,57438.0,38.29,38.36,38.29,38.33,57438.0
2016-09-01 10:20:00,38.31,38.37,38.31,38.35,40950.0,38.31,38.37,38.31,38.35,40950.0
2016-09-01 10:25:00,38.35,38.35,38.29,38.29,20655.0,38.35,38.35,38.29,38.29,20655.0
2016-09-01 10:30:00,38.29,38.3,38.21,38.3,44823.0,38.29,38.3,38.21,38.3,44823.0
2016-09-01 10:35:00,38.25,38.34,38.25,38.28,25563.0,38.25,38.34,38.25,38.28,25563.0
2016-09-01 10:40:00,38.28,38.38,38.28,38.35,17544.0,38.28,38.38,38.28,38.35,17544.0
2016-09-01 10:45:00,38.36,38.38,38.34,38.34,12600.0,38.36,38.38,38.34,38.34,12600.0
2016-09-01 10:50:00,38.33,38.48,38.33,38.43,30258.0,38.33,38.48,38.33,38.43,30258.0
2016-09-01 10:55:00,38.45,38.45,38.36,38.36,30015.0,38.45,38.45,38.36,38.36,30015.0
2016-09-01 11:00:00,38.37,38.42,38.27,38.38,139770.0,38.37,38.42,38.27,38.38,139770.0
2016-09-01 11:05:00,38.37,38.4,38.35,38.39,9300.0,38.37,38.4,38.35,38.39,9300.0
2016-09-01 11:10:00,38.38,38.45,38.38,38.44,8634.0,38.38,38.45,38.38,38.44,8634.0
2016-09-01 11:15:00,38.42,38.42,38.39,38.4,16398.0,38.42,38.42,38.39,38.4,16398.0
2016-09-01 11:20:00,38.43,38.56,38.42,38.51,61938.0,38.43,38.56,38.42,38.51,61938.0
2016-09-01 11:25:00,38.5,38.51,38.46,38.46,17406.0,38.5,38.51,38.46,38.46,17406.0
2016-09-01 11:30:00,38.44,38.47,38.42,38.43,19095.0,38.44,38.47,38.42,38.43,19095.0
2016-09-01 11:35:00,38.44,38.45,38.4,38.42,22404.0,38.44,38.45,38.4,38.42,22404.0
2016-09-01 11:40:00,38.42,38.42,38.39,38.4,14457.0,38.42,38.42,38.39,38.4,14457.0
2016-09-01 11:45:00,38.39,38.42,38.38,38.39,13347.0,38.39,38.42,38.38,38.39,13347.0
2016-09-01 11:50:00,38.37,38.4,38.37,38.38,29619.0,38.37,38.4,38.37,38.38,29619.0
2016-09-01 11:55:00,38.38,38.41,38.37,38.38,13554.0,38.38,38.41,38.37,38.38,13554.0
2016-09-01 12:00:00,38.39,38.4,38.37,38.4,24258.0,38.39,38.4,38.37,38.4,24258.0
2016-09-01 12:05:00,38.4,38.43,38.39,38.4,11871.0,38.4,38.43,38.39,38.4,11871.0
2016-09-01 12:10:00,38.39,38.42,38.39,38.42,15915.0,38.39,38.42,38.39,38.42,15915.0
2016-09-01 12:15:00,38.44,38.45,38.42,38.45,28236.0,38.44,38.45,38.42,38.45,28236.0
2016-09-01 12:20:00,38.43,38.47,38.4,38.47,32601.0,38.43,38.47,38.4,38.47,32601.0
2016-09-01 12:25:00,38.48,38.48,38.44,38.44,8250.0,38.48,38.48,38.44,38.44,8250.0
2016-09-01 12:30:00,38.44,38.47,38.43,38.46,11400.0,38.44,38.47,38.43,38.46,11400.0
2016-09-01 12:35:00,38.45,38.45,38.41,38.41,8484.0,38.45,38.45,38.41,38.41,8484.0
2016-09-01 12:40:00,38.4,38.47,38.4,38.47,20385.0,38.4,38.47,38.4,38.47,20385.0
2016-09-01 12:45:00,38.47,38.47,38.44,38.46,6141.0,38.47,38.47,38.44,38.46,6141.0
2016-09-01 12:50:00,38.46,38.48,38.42,38.44,16767.0,38.46,38.48,38.42,38.44,16767.0
2016-09-01 12:55:00,38.44,38.45,38.38,38.38,19380.0,38.44,38.45,38.38,38.38,19380.0
2016-09-01 13:00:00,38.39,38.42,38.38,38.42,6918.0,38.39,38.42,38.38,38.42,6918.0
2016-09-01 13:05:00,38.42,38.42,38.39,38.4,9069.0,38.42,38.42,38.39,38.4,9069.0
2016-09-01 13:10:00,38.4,38.4,38.37,38.4,12816.0,38.4,38.4,38.37,38.4,12816.0
2016-09-01 13:15:00,38.4,38.43,38.39,38.39,40773.0,38.4,38.43,38.39,38.39,40773.0
2016-09-01 13:20:00,38.39,38.43,38.39,38.4,18225.0,38.39,38.43,38.39,38.4,18225.0
2016-09-01 13:25:00,38.4,38.42,38.37,38.42,16683.0,38.4,38.42,38.37,38.42,16683.0
2016-09-01 13:30:00,38.41,38.45,38.41,38.45,9600.0,38.41,38.45,38.41,38.45,9600.0
2016-09-01 13:35:00,38.43,38.44,38.42,38.42,19113.0,38.43,38.44,38.42,38.42,19113.0
2016-09-01 13:40:00,38.41,38.45,38.38,38.41,26733.0,38.41,38.45,38.38,38.41,26733.0
2016-09-01 13:45:00,38.43,38.48,38.41,38.47,40656.0,38.43,38.48,38.41,38.47,40656.0
2016-09-01 13:50:00,38.48,38.49,38.44,38.44,70782.0,38.48,38.49,38.44,38.44,70782.0
2016-09-01 13:55:00,38.45,38.45,38.35,38.4,58647.0,38.45,38.45,38.35,38.4,58647.0
2016-09-01 14:00:00,38.4,38.4,38.31,38.33,35904.0,38.4,38.4,38.31,38.33,35904.0
2016-09-01 14:05:00,38.34,38.34,38.3,38.32,16836.0,38.34,38.34,38.3,38.32,16836.0
2016-09-01 14:10:00,38.32,38.37,38.3,38.33,111465.0,38.32,38.37,38.3,38.33,111465.0
2016-09-01 14:15:00,38.33,38.4,38.31,38.39,24666.0,38.33,38.4,38.31,38.39,24666.0
2016-09-01 14:20:00,38.38,38.4,38.33,38.33,15600.0,38.38,38.4,38.33,38.33,15600.0
2016-09-01 14:25:00,38.33,38.38,38.32,38.37,22521.0,38.33,38.38,38.32,38.37,22521.0
2016-09-01 14:30:00,38.37,38.38,38.32,38.34,29178.0,38.37,38.38,38.32,38.34,29178.0
2016-09-01 14:35:00,38.33,38.36,38.3,38.31,19692.0,38.33,38.36,38.3,38.31,19692.0
2016-09-01 14:40:00,38.33,38.37,38.31,38.35,43419.0,38.33,38.37,38.31,38.35,43419.0
2016-09-01 14:45:00,38.35,38.42,38.35,38.4,16077.0,38.35,38.42,38.35,38.4,16077.0
2016-09-01 14:50:00,38.39,38.45,38.38,38.41,27321.0,38.39,38.45,38.38,38.41,27321.0
2016-09-01 14:55:00,38.42,38.5,38.42,38.49,30054.0,38.42,38.5,38.42,38.49,30054.0
2016-09-01 15:00:00,38.48,38.51,38.41,38.41,12828.0,38.48,38.51,38.41,38.41,12828.0
2016-09-01 15:05:00,38.42,38.44,38.4,38.43,20082.0,38.42,38.44,38.4,38.43,20082.0
2016-09-01 15:10:00,38.45,38.45,38.42,38.44,10347.0,38.45,38.45,38.42,38.44,10347.0
2016-09-01 15:15:00,38.44,38.45,38.43,38.44,22002.0,38.44,38.45,38.43,38.44,22002.0
2016-09-01 15:20:00,38.44,38.55,38.44,38.55,64017.0,38.44,38.55,38.44,38.55,64017.0
2016-09-01 15:25:00,38.55,38.55,38.49,38.53,13635.0,38.55,38.55,38.49,38.53,13635.0
2016-09-01 15:30:00,38.52,38.53,38.5,38.52,22860.0,38.52,38.53,38.5,38.52,22860.0
2016-09-01 15:35:00,38.52,38.54,38.5,38.54,23937.0,38.52,38.54,38.5,38.54,23937.0
2016-09-01 15:40:00,38.55,38.65,38.53,38.62,84768.0,38.55,38.65,38.53,38.62,84768.0
2016-09-01 15:45:00,38.62,38.62,38.55,38.62,69345.0,38.62,38.62,38.55,38.62,69345.0
2016-09-01 15:50:00,38.62,38.62,38.58,38.58,81921.0,38.62,38.62,38.58,38.58,81921.0
2016-09-01 15:55:00,38.6,38.63,38.58,38.63,262308.0,38.6,38.63,38.58,38.63,262308.0
2016-09-02 09:30:00,38.65,38.65,38.41,38.61,88557.0,38.65,38.65,38.41,38.61,88557.0
2016-09-02 09:35:00,38.62,38.76,38.54,38.59,39051.0,38.62,38.76,38.54,38.59,39051.0
2016-09-02 09:40:00,38.58,38.62,38.53,38.61,17874.0,38.58,38.62,38.53,38.61,17874.0
2016-09-02 09:45:00,38.61,38.62,38.5,38.53,57192.0,38.61,38.62,38.5,38.53,57192.0
2016-09-02 09:50:00,38.51,38.64,38.51,38.62,71115.0,38.51,38.64,38.51,38.62,71115.0
2016-09-02 09:55:00,38.62,38.65,38.53,38.61,83433.0,38.62,38.65,38.53,38.61,83433.0
2016-09-02 10:00:00,38.63,38.64,38.58,38.58,16176.0,38.63,38.64,38.58,38.58,16176.0
2016-09-02 10:05:00,38.59,38.62,38.54,38.54,39186.0,38.59,38.62,38.54,38.54,39186.0
2016-09-02 10:10:00,38.56,38.58,38.5,38.51,21486.0,38.56,38.58,38.5,38.51,21486.0
2016-09-02 10:15:00,38.53,38.65,38.52,38.62,64032.0,38.53,38.65,38.52,38.62,64032.0
2016-09-02 10:20:00,38.63,38.67,38.62,38.67,43377.0,38.63,38.67,38.62,38.67,43377.0
2016-09-02 10:25:00,38.67,38.72,38.63,38.7,80469.0,38.67,38.72,38.63,38.7,80469.0
2016-09-02 10:30:00,38.7,38.7,38.62,38.64,46086.0,38.7,38.7,38.62,38.64,46086.0
2016-09-02 10:35:00,38.65,38.7,38.63,38.63,71274.0,38.65,38.7,38.63,38.63,71274.0
2016-09-02 10:40:00,38.63,38.66,38.61,38.61,19203.0,38.63,38.66,38.61,38.61,19203.0
2016-09-02 10:45:00,38.61,38.61,38.58,38.6,3909.0,38.61,38.61,38.58,38.6,3909.0
2016-09-02 10:50:00,38.6,38.6,38.54,38.54,9531.0,38.6,38.6,38.54,38.54,9531.0
2016-09-02 10:55:00,38.54,38.56,38.48,38.48,34269.0,38.54,38.56,38.48,38.48,34269.0
2016-09-02 11:00:00,38.48,38.56,38.48,38.56,9615.0,38.48,38.56,38.48,38.56,9615.0
2016-09-02 11:05:00,38.55,38.56,38.48,38.5,242970.0,38.55,38.56,38.48,38.5,242970.0
2016-09-02 11:10:00,38.5,38.53,38.46,38.48,48099.0,38.5,38.53,38.46,38.48,48099.0
2016-09-02 11:15:00,38.48,38.52,38.47,38.52,23508.0,38.48,38.52,38.47,38.52,23508.0
2016-09-02 11:20:00,38.52,38.54,38.5,38.5,9900.0,38.52,38.54,38.5,38.5,9900.0
2016-09-02 11:25:00,38.52,38.52,38.45,38.49,35790.0,38.52,38.52,38.45,38.49,35790.0
2016-09-02 11:30:00,38.48,38.52,38.45,38.52,8871.0,38.48,38.52,38.45,38.52,8871.0
2016-09-02 11:35:00,38.5,38.56,38.5,38.55,5343.0,38.5,38.56,38.5,38.55,5343.0
2016-09-02 11:40:00,38.54,38.61,38.53,38.61,16746.0,38.54,38.61,38.53,38.61,16746.0
2016-09-02 11:45:00,38.59,38.63,38.56,38.59,28443.0,38.59,38.63,38.56,38.59,28443.0
2016-09-02 11:50:00,38.56,38.66,38.56,38.66,18948.0,38.56,38.66,38.56,38.66,18948.0
2016-09-02 11:55:00,38.65,38.68,38.64,38.66,29400.0,38.65,38.68,38.64,38.66,29400.0
2016-09-02 12:00:00,38.65,38.67,38.64,38.64,16980.0,38.65,38.67,38.64,38.64,16980.0
2016-09-02 12:05:00,38.62,38.64,38.6,38.63,4800.0,38.62,38.64,38.6,38.63,4800.0
2016-09-02 12:10:00,38.61,38.65,38.61,38.65,30114.0,38.61,38.65,38.61,38.65,30114.0
2016-09-02 12:15:00,38.63,38.63,38.59,38.62,5100.0,38.63,38.63,38.59,38.62,5100.0
2016-09-02 12:20:00,38.61,38.64,38.59,38.63,8475.0,38.61,38.64,38.59,38.63,8475.0
2016-09-02 12:25:00,38.63,38.64,38.61,38.64,3525.0,38.63,38.64,38.61,38.64,3525.0
2016-09-02 12:30:00,38.65,38.65,38.63,38.63,14460.0,38.65,38.65,38.63,38.63,14460.0
2016-09-02 12:35:00,38.63,38.64,38.61,38.63,9600.0,38.63,38.64,38.61,38.63,9600.0
2016-09-02 12:40:00,38.63,38.64,38.62,38.64,6138.0,38.63,38.64,38.62,38.64,6138.0
2016-09-02 12:45:00,38.65,38.65,38.59,38.64,19500.0,38.65,38.65,38.59,38.64,19500.0
2016-09-02 12:50:00,38.63,38.67,38.62,38.67,16566.0,38.63,38.67,38.62,38.67,16566.0
2016-09-02 12:55:00,38.67,38.68,38.65,38.67,17301.0,38.67,38.68,38.65,38.67,17301.0
2016-09-02 13:00:00,38.66,38.69,38.65,38.68,10707.0,38.66,38.69,38.65,38.68,10707.0
2016-09-02 13:05:00,38.67,38.68,38.61,38.61,36150.0,38.67,38.68,38.61,38.61,36150.0
2016-09-02 13:10:00,38.61,38.66,38.61,38.65,20472.0,38.61,38.66,38.61,38.65,20472.0
2016-09-02 13:15:00,38.66,38.67,38.64,38.67,5400.0,38.66,38.67,38.64,38.67,5400.0
2016-09-02 13:20:00,38.65,38.67,38.63,38.65,17553.0,38.65,38.67,38.63,38.65,17553.0
2016-09-02 13:25:00,38.66,38.66,38.62,38.63,7698.0,38.66,38.66,38.62,38.63,7698.0
2016-09-02 13:30:00,38.63,38.64,38.62,38.63,12264.0,38.63,38.64,38.62,38.63,12264.0
2016-09-02 13:35:00,38.62,38.64,38.56,38.58,28209.0,38.62,38.64,38.56,38.58,28209.0
2016-09-02 13:40:00,38.58,38.6,38.57,38.59,10227.0,38.58,38.6,38.57,38.59,10227.0
2016-09-02 13:45:00,38.59,38.59,38.57,38.58,14643.0,38.59,38.59,38.57,38.58,14643.0
2016-09-02 13:50:00,38.58,38.58,38.54,38.57,12972.0,38.58,38.58,38.54,38.57,12972.0
2016-09-02 13:55:00,38.58,38.58,38.54,38.54,4983.0,38.58,38.58,38.54,38.54,4983.0
2016-09-02 14:00:00,38.55,38.55,38.52,38.52,1800.0,38.55,38.55,38.52,38.52,1800.0
2016-09-02 14:05:00,38.53,38.59,38.53,38.59,14055.0,38.53,38.59,38.53,38.59,14055.0
2016-09-02 14:10:00,38.59,38.59,38.53,38.56,43176.0,38.59,38.59,38.53,38.56,43176.0
2016-09-02 14:15:00,38.56,38.57,38.55,38.57,9378.0,38.56,38.57,38.55,38.57,9378.0
2016-09-02 14:20:00,38.58,38.58,38.54,38.56,16491.0,38.58,38.58,38.54,38.56,16491.0
2016-09-02 14:25:00,38.57,38.58,38.54,38.54,29205.0,38.57,38.58,38.54,38.54,29205.0
2016-09-02 14:30:00,38.56,38.57,38.55,38.57,6594.0,38.56,38.57,38.55,38.57,6594.0
2016-09-02 14:35:00,38.56,38.57,38.54,38.57,12300.0,38.56,38.57,38.54,38.57,12300.0
2016-09-02 14:40:00,38.57,38.58,38.55,38.58,14037.0,38.57,38.58,38.55,38.58,14037.0
2016-09-02 14:45:00,38.57,38.58,38.55,38.57,7854.0,38.57,38.58,38.55,38.57,7854.0
2016-09-02 14:50:00,38.56,38.6,38.55,38.58,31458.0,38.56,38.6,38.55,38.58,31458.0
2016-09-02 14:55:00,38.58,38.58,38.55,38.57,12900.0,38.58,38.58,38.55,38.57,12900.0
2016-09-02 15:00:00,38.57,38.58,38.56,38.56,13251.0,38.57,38.58,38.56,38.56,13251.0
2016-09-02 15:05:00,38.56,38.58,38.55,38.56,10536.0,38.56,38.58,38.55,38.56,10536.0
2016-09-02 15:10:00,38.55,38.59,38.55,38.58,22779.0,38.55,38.59,38.55,38.58,22779.0
2016-09-02 15:15:00,38.57,38.59,38.57,38.58,28446.0,38.57,38.59,38.57,38.58,28446.0
2016-09-02 15:20:00,38.59,38.61,38.58,38.59,12723.0,38.59,38.61,38.58,38.59,12723.0
2016-09-02 15:25:00,38.59,38.62,38.58,38.62,34335.0,38.59,38.62,38.58,38.62,34335.0
2016-09-02 15:30:00,38.63,38.66,38.6,38.66,49353.0,38.63,38.66,38.6,38.66,49353.0
2016-09-02 15:35:00,38.66,38.66,38.63,38.64,32655.0,38.66,38.66,38.63,38.64,32655.0
2016-09-02 15:40:00,38.65,38.66,38.64,38.64,28041.0,38.65,38.66,38.64,38.64,28041.0
2016-09-02 15:45:00,38.64,38.65,38.59,38.59,29880.0,38.64,38.65,38.59,38.59,29880.0
2016-09-02 15:50:00,38.6,38.62,38.59,38.61,47049.0,38.6,38.62,38.59,38.61,47049.0
2016-09-02 15:55:00,38.6,38.63,38.6,38.61,79689.0,38.6,38.63,38.6,38.61,79689.0
2016-09-06 09:30:00,38.57,38.8,38.55,38.55,89925.0,38.57,38.8,38.55,38.55,89925.0
2016-09-06 09:35:00,38.54,38.72,38.54,38.7,30909.0,38.54,38.72,38.54,38.7,30909.0
2016-09-06 09:40:00,38.69,38.72,38.58,38.59,9885.0,38.69,38.72,38.58,38.59,9885.0
2016-09-06 09:45:00,38.62,38.72,38.59,38.62,26139.0,38.62,38.72,38.59,38.62,26139.0
2016-09-06 09:50:00,38.66,38.67,38.61,38.65,15150.0,38.66,38.67,38.61,38.65,15150.0
2016-09-06 09:55:00,38.66,38.76,38.65,38.71,6300.0,38.66,38.76,38.65,38.71,6300.0
2016-09-06 10:00:00,38.7,38.77,38.68,38.76,6285.0,38.7,38.77,38.68,38.76,6285.0
2016-09-06 10:05:00,38.78,38.78,38.6,38.6,17988.0,38.78,38.78,38.6,38.6,17988.0
2016-09-06 10:10:00,38.63,38.66,38.56,38.57,21468.0,38.63,38.66,38.56,38.57,21468.0
2016-09-06 10:15:00,38.58,38.61,38.55,38.55,24705.0,38.58,38.61,38.55,38.55,24705.0
2016-09-06 10:20:00,38.54,38.61,38.54,38.61,6900.0,38.54,38.61,38.54,38.61,6900.0
2016-09-06 10:25:00,38.6,38.6,38.55,38.56,22356.0,38.6,38.6,38.55,38.56,22356.0
2016-09-06 10:30:00,38.57,38.68,38.56,38.66,18000.0,38.57,38.68,38.56,38.66,18000.0
2016-09-06 10:35:00,38.65,38.67,38.64,38.66,6105.0,38.65,38.67,38.64,38.66,6105.0
2016-09-06 10:40:00,38.67,38.7,38.65,38.7,5700.0,38.67,38.7,38.65,38.7,5700.0
2016-09-06 10:45:00,38.7,38.7,38.66,38.7,28350.0,38.7,38.7,38.66,38.7,28350.0
2016-09-06 10:50:00,38.7,38.73,38.7,38.71,19359.0,38.7,38.73,38.7,38.71,19359.0
2016-09-06 10:55:00,38.73,38.76,38.71,38.75,40812.0,38.73,38.76,38.71,38.75,40812.0
2016-09-06 11:00:00,38.77,38.78,38.75,38.77,13533.0,38.77,38.78,38.75,38.77,13533.0
2016-09-06 11:05:00,38.78,38.79,38.74,38.74,16740.0,38.78,38.79,38.74,38.74,16740.0
2016-09-06 11:10:00,38.74,38.77,38.74,38.74,11790.0,38.74,38.77,38.74,38.74,11790.0
2016-09-06 11:15:00,38.74,38.76,38.72,38.72,18015.0,38.74,38.76,38.72,38.72,18015.0
2016-09-06 11:20:00,38.72,38.74,38.71,38.74,24567.0,38.72,38.74,38.71,38.74,24567.0
2016-09-06 11:25:00,38.73,38.76,38.71,38.72,20400.0,38.73,38.76,38.71,38.72,20400.0
2016-09-06 11:30:00,38.72,38.76,38.72,38.75,19662.0,38.72,38.76,38.72,38.75,19662.0
2016-09-06 11:35:00,38.76,38.81,38.75,38.81,31320.0,38.76,38.81,38.75,38.81,31320.0
2016-09-06 11:40:00,38.83,38.9,38.82,38.89,41289.0,38.83,38.9,38.82,38.89,41289.0
2016-09-06 11:45:00,38.89,38.97,38.89,38.95,18822.0,38.89,38.97,38.89,38.95,18822.0
2016-09-06 11:50:00,38.95,38.96,38.87,38.93,26394.0,38.95,38.96,38.87,38.93,26394.0
2016-09-06 11:55:00,38.92,38.94,38.92,38.93,4365.0,38.92,38.94,38.92,38.93,4365.0
2016-09-06 12:00:00,38.93,38.95,38.91,38.92,19353.0,38.93,38.95,38.91,38.92,19353.0
2016-09-06 12:05:00,38.93,38.94,38.89,38.89,9900.0,38.93,38.94,38.89,38.89,9900.0
2016-09-06 12:10:00,38.91,38.91,38.87,38.87,17454.0,38.91,38.91,38.87,38.87,17454.0
2016-09-06 12:15:00,38.87,38.87,38.81,38.82,28263.0,38.87,38.87,38.81,38.82,28263.0
2016-09-06 12:20:00,38.83,38.84,38.8,38.8,13950.0,38.83,38.84,38.8,38.8,13950.0
2016-09-06 12:25:00,38.79,38.8,38.78,38.79,17400.0,38.79,38.8,38.78,38.79,17400.0
2016-09-06 12:30:00,38.79,38.81,38.76,38.76,20787.0,38.79,38.81,38.76,38.76,20787.0
2016-09-06 12:35:00,38.76,38.76,38.69,38.7,11952.0,38.76,38.76,38.69,38.7,11952.0
2016-09-06 12:40:00,38.71,38.74,38.7,38.7,39420.0,38.71,38.74,38.7,38.7,39420.0
2016-09-06 12:45:00,38.72,38.76,38.7,38.76,13074.0,38.72,38.76,38.7,38.76,13074.0
2016-09-06 12:50:00,38.76,38.82,38.76,38.82,13524.0,38.76,38.82,38.76,38.82,13524.0
2016-09-06 12:55:00,38.82,38.84,38.8,38.82,19899.0,38.82,38.84,38.8,38.82,19899.0
2016-09-06 13:00:00,38.82,38.85,38.81,38.84,9825.0,38.82,38.85,38.81,38.84,9825.0
2016-09-06 13:05:00,38.84,38.84,38.81,38.81,8700.0,38.84,38.84,38.81,38.81,8700.0
2016-09-06 13:10:00,38.81,38.83,38.81,38.83,13383.0,38.81,38.83,38.81,38.83,13383.0
2016-09-06 13:15:00,38.83,38.84,38.81,38.81,6240.0,38.83,38.84,38.81,38.81,6240.0
2016-09-06 13:20:00,38.8,38.84,38.8,38.84,18822.0,38.8,38.84,38.8,38.84,18822.0
2016-09-06 13:25:00,38.83,38.84,38.81,38.81,13890.0,38.83,38.84,38.81,38.81,13890.0
2016-09-06 13:30:00,38.81,38.85,38.81,38.83,11619.0,38.81,38.85,38.81,38.83,11619.0
2016-09-06 13:35:00,38.84,38.85,38.81,38.83,15531.0,38.84,38.85,38.81,38.83,15531.0
2016-09-06 13:40:00,38.83,38.85,38.82,38.84,7800.0,38.83,38.85,38.82,38.84,7800.0
2016-09-06 13:45:00,38.84,38.84,38.81,38.81,12624.0,38.84,38.84,38.81,38.81,12624.0
2016-09-06 13:50:00,38.81,38.84,38.81,38.84,12837.0,38.81,38.84,38.81,38.84,12837.0
2016-09-06 13:55:00,38.83,38.85,38.83,38.83,28125.0,38.83,38.85,38.83,38.83,28125.0
2016-09-06 14:00:00,38.83,38.89,38.83,38.88,26040.0,38.83,38.89,38.83,38.88,26040.0
2016-09-06 14:05:00,38.88,38.9,38.87,38.88,21654.0,38.88,38.9,38.87,38.88,21654.0
2016-09-06 14:10:00,38.89,38.92,38.89,38.92,29898.0,38.89,38.92,38.89,38.92,29898.0
2016-09-06 14:15:00,38.92,38.95,38.92,38.94,24303.0,38.92,38.95,38.92,38.94,24303.0
2016-09-06 14:20:00,38.95,38.97,38.95,38.97,38928.0,38.95,38.97,38.95,38.97,38928.0
2016-09-06 14:25:00,38.97,38.99,38.97,38.99,18654.0,38.97,38.99,38.97,38.99,18654.0
2016-09-06 14:30:00,38.99,39.03,38.99,39.02,34167.0,38.99,39.03,38.99,39.02,34167.0
2016-09-06 14:35:00,39.02,39.03,39.0,39.0,27366.0,39.02,39.03,39.0,39.0,27366.0
2016-09-06 14:40:00,39.01,39.05,39.01,39.04,95901.0,39.01,39.05,39.01,39.04,95901.0
2016-09-06 14:45:00,39.05,39.07,39.04,39.07,26514.0,39.05,39.07,39.04,39.07,26514.0
2016-09-06 14:50:00,39.07,39.08,39.06,39.08,39243.0,39.07,39.08,39.06,39.08,39243.0
2016-09-06 14:55:00,39.07,39.08,39.04,39.05,54513.0,39.07,39.08,39.04,39.05,54513.0
2016-09-06 15:00:00,39.05,39.06,39.03,39.04,12012.0,39.05,39.06,39.03,39.04,12012.0
2016-09-06 15:05:00,39.04,39.05,39.03,39.03,22623.0,39.04,39.05,39.03,39.03,22623.0
2016-09-06 15:10:00,39.03,39.04,39.03,39.04,28596.0,39.03,39.04,39.03,39.04,28596.0
2016-09-06 15:15:00,39.04,39.06,39.04,39.05,40011.0,39.04,39.06,39.04,39.05,40011.0
2016-09-06 15:20:00,39.05,39.06,39.05,39.06,54867.0,39.05,39.06,39.05,39.06,54867.0
2016-09-06 15:25:00,39.06,39.08,39.05,39.08,44061.0,39.06,39.08,39.05,39.08,44061.0
2016-09-06 15:30:00,39.08,39.08,39.05,39.06,53253.0,39.08,39.08,39.05,39.06,53253.0
2016-09-06 15:35:00,39.06,39.07,39.05,39.06,62499.0,39.06,39.07,39.05,39.06,62499.0
2016-09-06 15:40:00,39.06,39.12,39.06,39.12,68172.0,39.06,39.12,39.06,39.12,68172.0
2016-09-06 15:45:00,39.12,39.13,39.1,39.12,99111.0,39.12,39.13,39.1,39.12,99111.0
2016-09-06 15:50:00,39.12,39.16,39.11,39.15,159495.0,39.12,39.16,39.11,39.15,159495.0
2016-09-06 15:55:00,39.15,39.18,39.13,39.18,249252.0,39.15,39.18,39.13,39.18,249252.0
2016-09-07 09:30:00,39.02,39.15,39.0,39.04,47289.0,39.02,39.15,39.0,39.04,47289.0
2016-09-07 09:35:00,39.09,39.1,39.03,39.05,15807.0,39.09,39.1,39.03,39.05,15807.0
2016-09-07 09:40:00,39.08,39.1,38.83,38.83,28908.0,39.08,39.1,38.83,38.83,28908.0
2016-09-07 09:45:00,38.82,39.01,38.82,39.0,34164.0,38.82,39.01,38.82,39.0,34164.0
2016-09-07 09:50:00,39.0,39.07,38.95,39.0,31683.0,39.0,39.07,38.95,39.0,31683.0
2016-09-07 09:55:00,39.03,39.07,39.02,39.07,9873.0,39.03,39.07,39.02,39.07,9873.0
2016-09-07 10:00:00,39.06,39.06,39.0,39.03,22737.0,39.06,39.06,39.0,39.03,22737.0
2016-09-07 10:05:00,39.04,39.04,38.97,39.01,29691.0,39.04,39.04,38.97,39.01,29691.0
2016-09-07 10:10:00,39.02,39.09,39.0,39.09,19473.0,39.02,39.09,39.0,39.09,19473.0
2016-09-07 10:15:00,39.09,39.13,39.04,39.05,35025.0,39.09,39.13,39.04,39.05,35025.0
2016-09-07 10:20:00,39.08,39.14,39.08,39.14,11760.0,39.08,39.14,39.08,39.14,11760.0
2016-09-07 10:25:00,39.12,39.12,39.07,39.07,15882.0,39.12,39.12,39.07,39.07,15882.0
2016-09-07 10:30:00,39.06,39.09,39.01,39.01,15951.0,39.06,39.09,39.01,39.01,15951.0
2016-09-07 10:35:00,39.01,39.05,39.0,39.03,9525.0,39.01,39.05,39.0,39.03,9525.0
2016-09-07 10:40:00,39.05,39.05,38.97,38.97,22767.0,39.05,39.05,38.97,38.97,22767.0
2016-09-07 10:45:00,38.96,38.96,38.9,38.94,11292.0,38.96,38.96,38.9,38.94,11292.0
2016-09-07 10:50:00,38.95,38.98,38.94,38.97,8289.0,38.95,38.98,38.94,38.97,8289.0
2016-09-07 10:55:00,38.98,38.98,38.88,38.88,13692.0,38.98,38.98,38.88,38.88,13692.0
2016-09-07 11:00:00,38.88,38.88,38.83,38.85,17850.0,38.88,38.88,38.83,38.85,17850.0
2016-09-07 11:05:00,38.85,38.86,38.8,38.8,10329.0,38.85,38.86,38.8,38.8,10329.0
2016-09-07 11:10:00,38.79,38.81,38.78,38.78,11250.0,38.79,38.81,38.78,38.78,11250.0
2016-09-07 11:15:00,38.8,38.8,38.75,38.78,37884.0,38.8,38.8,38.75,38.78,37884.0
2016-09-07 11:20:00,38.77,38.77,38.74,38.74,75270.0,38.77,38.77,38.74,38.74,75270.0
2016-09-07 11:25:00,38.74,38.79,38.73,38.77,13338.0,38.74,38.79,38.73,38.77,13338.0
2016-09-07 11:30:00,38.76,38.77,38.74,38.75,55914.0,38.76,38.77,38.74,38.75,55914.0
2016-09-07 11:35:00,38.75,38.75,38.71,38.73,74793.0,38.75,38.75,38.71,38.73,74793.0
2016-09-07 11:40:00,38.73,38.75,38.73,38.74,14022.0,38.73,38.75,38.73,38.74,14022.0
2016-09-07 11:45:00,38.73,38.75,38.71,38.73,25170.0,38.73,38.75,38.71,38.73,25170.0
2016-09-07 11:50:00,38.73,38.75,38.72,38.74,11352.0,38.73,38.75,38.72,38.74,11352.0
2016-09-07 11:55:00,38.73,38.73,38.7,38.7,19260.0,38.73,38.73,38.7,38.7,19260.0
2016-09-07 12:00:00,38.7,38.75,38.69,38.74,16200.0,38.7,38.75,38.69,38.74,16200.0
2016-09-07 12:05:00,38.75,38.77,38.75,38.75,11148.0,38.75,38.77,38.75,38.75,11148.0
2016-09-07 12:10:00,38.76,38.8,38.76,38.77,9930.0,38.76,38.8,38.76,38.77,9930.0
2016-09-07 12:15:00,38.77,38.78,38.7,38.71,16944.0,38.77,38.78,38.7,38.71,16944.0
2016-09-07 12:20:00,38.7,38.72,38.7,38.7,13896.0,38.7,38.72,38.7,38.7,13896.0
2016-09-07 12:25:00,38.69,38.69,38.62,38.64,25500.0,38.69,38.69,38.62,38.64,25500.0
2016-09-07 12:30:00,38.63,38.63,38.61,38.63,9939.0,38.63,38.63,38.61,38.63,9939.0
2016-09-07 12:35:00,38.64,38.69,38.63,38.69,9918.0,38.64,38.69,38.63,38.69,9918.0
2016-09-07 12:40:00,38.7,38.75,38.69,38.72,19032.0,38.7,38.75,38.69,38.72,19032.0
2016-09-07 12:45:00,38.72,38.74,38.72,38.74,7869.0,38.72,38.74,38.72,38.74,7869.0
2016-09-07 12:50:00,38.75,38.76,38.73,38.74,9312.0,38.75,38.76,38.73,38.74,9312.0
2016-09-07 12:55:00,38.73,38.73,38.69,38.7,13245.0,38.73,38.73,38.69,38.7,13245.0
2016-09-07 13:00:00,38.71,38.73,38.67,38.72,20790.0,38.71,38.73,38.67,38.72,20790.0
2016-09-07 13:05:00,38.74,38.75,38.73,38.74,4650.0,38.74,38.75,38.73,38.74,4650.0
2016-09-07 13:10:00,38.74,38.77,38.72,38.73,7308.0,38.74,38.77,38.72,38.73,7308.0
2016-09-07 13:15:00,38.76,38.77,38.73,38.73,7215.0,38.76,38.77,38.73,38.73,7215.0
2016-09-07 13:20:00,38.72,38.73,38.7,38.72,11190.0,38.72,38.73,38.7,38.72,11190.0
2016-09-07 13:25:00,38.72,38.72,38.68,38.69,5100.0,38.72,38.72,38.68,38.69,5100.0
2016-09-07 13:30:00,38.68,38.73,38.67,38.71,11253.0,38.68,38.73,38.67,38.71,11253.0
2016-09-07 13:35:00,38.7,38.72,38.69,38.71,10890.0,38.7,38.72,38.69,38.71,10890.0
2016-09-07 13:40:00,38.72,38.72,38.7,38.71,8988.0,38.72,38.72,38.7,38.71,8988.0
2016-09-07 13:45:00,38.71,38.73,38.7,38.7,13080.0,38.71,38.73,38.7,38.7,13080.0
2016-09-07 13:50:00,38.71,38.72,38.7,38.71,7845.0,38.71,38.72,38.7,38.71,7845.0
2016-09-07 13:55:00,38.71,38.72,38.68,38.69,6960.0,38.71,38.72,38.68,38.69,6960.0
2016-09-07 14:00:00,38.68,38.7,38.68,38.68,16512.0,38.68,38.7,38.68,38.68,16512.0
2016-09-07 14:05:00,38.68,38.71,38.68,38.71,8190.0,38.68,38.71,38.68,38.71,8190.0
2016-09-07 14:10:00,38.72,38.72,38.7,38.72,10155.0,38.72,38.72,38.7,38.72,10155.0
2016-09-07 14:15:00,38.72,38.73,38.7,38.7,10728.0,38.72,38.73,38.7,38.7,10728.0
2016-09-07 14:20:00,38.71,38.71,38.69,38.71,19605.0,38.71,38.71,38.69,38.71,19605.0
2016-09-07 14:25:00,38.71,38.72,38.7,38.71,16071.0,38.71,38.72,38.7,38.71,16071.0
2016-09-07 14:30:00,38.72,38.72,38.7,38.7,12204.0,38.72,38.72,38.7,38.7,12204.0
2016-09-07 14:35:00,38.71,38.72,38.69,38.72,7245.0,38.71,38.72,38.69,38.72,7245.0
2016-09-07 14:40:00,38.71,38.73,38.71,38.72,9525.0,38.71,38.73,38.71,38.72,9525.0
2016-09-07 14:45:00,38.72,38.76,38.72,38.75,28755.0,38.72,38.76,38.72,38.75,28755.0
2016-09-07 14:50:00,38.75,38.77,38.75,38.76,4752.0,38.75,38.77,38.75,38.76,4752.0
2016-09-07 14:55:00,38.76,38.78,38.75,38.75,18918.0,38.76,38.78,38.75,38.75,18918.0
2016-09-07 15:00:00,38.76,38.77,38.74,38.77,17487.0,38.76,38.77,38.74,38.77,17487.0
2016-09-07 15:05:00,38.78,38.78,38.75,38.76,16104.0,38.78,38.78,38.75,38.76,16104.0
2016-09-07 15:10:00,38.77,38.79,38.77,38.79,13857.0,38.77,38.79,38.77,38.79,13857.0
2016-09-07 15:15:00,38.77,38.78,38.75,38.76,14739.0,38.77,38.78,38.75,38.76,14739.0
2016-09-07 15:20:00,38.77,38.77,38.74,38.75,16266.0,38.77,38.77,38.74,38.75,16266.0
2016-09-07 15:25:00,38.75,38.75,38.72,38.72,10800.0,38.75,38.75,38.72,38.72,10800.0
2016-09-07 15:30:00,38.72,38.76,38.72,38.74,24525.0,38.72,38.76,38.72,38.74,24525.0
2016-09-07 15:35:00,38.75,38.77,38.74,38.75,23517.0,38.75,38.77,38.74,38.75,23517.0
2016-09-07 15:40:00,38.75,38.76,38.74,38.74,17037.0,38.75,38.76,38.74,38.74,17037.0
2016-09-07 15:45:00,38.74,38.75,38.71,38.73,37563.0,38.74,38.75,38.71,38.73,37563.0
2016-09-07 15:50:00,38.74,38.74,38.71,38.72,44994.0,38.74,38.74,38.71,38.72,44994.0
2016-09-07 15:55:00,38.73,38.86,38.72,38.82,466866.0,38.73,38.86,38.72,38.82,466866.0
2016-09-08 09:30:00,38.66,38.67,38.47,38.67,53712.0,38.66,38.67,38.47,38.67,53712.0
2016-09-08 09:35:00,38.67,38.81,38.67,38.8,18621.0,38.67,38.81,38.67,38.8,18621.0
2016-09-08 09:40:00,38.8,38.88,38.8,38.86,23880.0,38.8,38.88,38.8,38.86,23880.0
2016-09-08 09:45:00,38.88,38.9,38.83,38.83,26820.0,38.88,38.9,38.83,38.83,26820.0
2016-09-08 09:50:00,38.77,38.86,38.77,38.82,18885.0,38.77,38.86,38.77,38.82,18885.0
2016-09-08 09:55:00,38.78,38.89,38.76,38.88,44292.0,38.78,38.89,38.76,38.88,44292.0
2016-09-08 10:00:00,38.87,38.99,38.87,38.99,25332.0,38.87,38.99,38.87,38.99,25332.0
2016-09-08 10:05:00,38.99,38.99,38.9,38.92,28566.0,38.99,38.99,38.9,38.92,28566.0
2016-09-08 10:10:00,38.92,38.93,38.83,38.93,27552.0,38.92,38.93,38.83,38.93,27552.0
2016-09-08 10:15:00,38.95,39.01,38.95,39.01,26226.0,38.95,39.01,38.95,39.01,26226.0
2016-09-08 10:20:00,39.01,39.06,39.0,39.06,11634.0,39.01,39.06,39.0,39.06,11634.0
2016-09-08 10:25:00,39.03,39.05,39.02,39.05,21840.0,39.03,39.05,39.02,39.05,21840.0
2016-09-08 10:30:00,39.03,39.06,38.98,38.98,35634.0,39.03,39.06,38.98,38.98,35634.0
2016-09-08 10:35:00,38.99,39.04,38.96,39.04,95088.0,38.99,39.04,38.96,39.04,95088.0
2016-09-08 10:40:00,39.04,39.04,38.98,39.03,36417.0,39.04,39.04,38.98,39.03,36417.0
2016-09-08 10:45:00,39.01,39.05,38.99,39.04,46446.0,39.01,39.05,38.99,39.04,46446.0
2016-09-08 10:50:00,39.04,39.04,38.95,38.95,46191.0,39.04,39.04,38.95,38.95,46191.0
2016-09-08 10:55:00,38.96,39.02,38.95,39.02,9303.0,38.96,39.02,38.95,39.02,9303.0
2016-09-08 11:00:00,39.03,39.04,38.96,38.98,27807.0,39.03,39.04,38.96,38.98,27807.0
2016-09-08 11:05:00,38.98,39.01,38.95,38.96,33291.0,38.98,39.01,38.95,38.96,33291.0
2016-09-08 11:10:00,38.97,39.02,38.97,39.02,45489.0,38.97,39.02,38.97,39.02,45489.0
2016-09-08 11:15:00,39.03,39.05,39.02,39.03,17922.0,39.03,39.05,39.02,39.03,17922.0
2016-09-08 11:20:00,39.03,39.05,39.01,39.01,13182.0,39.03,39.05,39.01,39.01,13182.0
2016-09-08 11:25:00,39.01,39.06,39.01,39.04,19359.0,39.01,39.06,39.01,39.04,19359.0
2016-09-08 11:30:00,39.05,39.07,39.03,39.07,23493.0,39.05,39.07,39.03,39.07,23493.0
2016-09-08 11:35:00,39.06,39.06,38.99,39.02,21099.0,39.06,39.06,38.99,39.02,21099.0
2016-09-08 11:40:00,39.01,39.02,38.97,38.97,19305.0,39.01,39.02,38.97,38.97,19305.0
2016-09-08 11:45:00,38.97,38.98,38.93,38.96,11898.0,38.97,38.98,38.93,38.96,11898.0
2016-09-08 11:50:00,38.96,38.99,38.95,38.98,13050.0,38.96,38.99,38.95,38.98,13050.0
2016-09-08 11:55:00,38.97,38.98,38.95,38.96,13536.0,38.97,38.98,38.95,38.96,13536.0
2016-09-08 12:00:00,38.96,38.99,38.95,38.98,21711.0,38.96,38.99,38.95,38.98,21711.0
2016-09-08 12:05:00,38.98,38.98,38.95,38.96,12966.0,38.98,38.98,38.95,38.96,12966.0
2016-09-08 12:10:00,38.96,38.96,38.93,38.94,11133.0,38.96,38.96,38.93,38.94,11133.0
2016-09-08 12:15:00,38.95,38.95,38.92,38.95,10800.0,38.95,38.95,38.92,38.95,10800.0
2016-09-08 12:20:00,38.96,38.97,38.93,38.96,16173.0,38.96,38.97,38.93,38.96,16173.0
2016-09-08 12:25:00,38.96,38.96,38.91,38.94,9780.0,38.96,38.96,38.91,38.94,9780.0
2016-09-08 12:30:00,38.93,38.94,38.91,38.93,6570.0,38.93,38.94,38.91,38.93,6570.0
2016-09-08 12:35:00,38.94,38.95,38.92,38.95,7803.0,38.94,38.95,38.92,38.95,7803.0
2016-09-08 12:40:00,38.95,38.95,38.92,38.94,16044.0,38.95,38.95,38.92,38.94,16044.0
2016-09-08 12:45:00,38.95,38.95,38.91,38.91,17100.0,38.95,38.95,38.91,38.91,17100.0
2016-09-08 12:50:00,38.92,38.92,38.9,38.91,7068.0,38.92,38.92,38.9,38.91,7068.0
2016-09-08 12:55:00,38.91,38.92,38.89,38.92,12690.0,38.91,38.92,38.89,38.92,12690.0
2016-09-08 13:00:00,38.91,38.92,38.89,38.91,11547.0,38.91,38.92,38.89,38.91,11547.0
2016-09-08 13:05:00,38.9,38.92,38.89,38.91,5400.0,38.9,38.92,38.89,38.91,5400.0
2016-09-08 13:10:00,38.91,38.93,38.9,38.93,21204.0,38.91,38.93,38.9,38.93,21204.0
2016-09-08 13:15:00,38.92,38.93,38.9,38.91,9345.0,38.92,38.93,38.9,38.91,9345.0
2016-09-08 13:20:00,38.92,38.93,38.9,38.91,10056.0,38.92,38.93,38.9,38.91,10056.0
2016-09-08 13:25:00,38.91,38.91,38.85,38.86,24762.0,38.91,38.91,38.85,38.86,24762.0
2016-09-08 13:30:00,38.85,38.9,38.85,38.89,12924.0,38.85,38.9,38.85,38.89,12924.0
2016-09-08 13:35:00,38.9,38.9,38.88,38.9,11367.0,38.9,38.9,38.88,38.9,11367.0
2016-09-08 13:40:00,38.9,38.92,38.9,38.91,17358.0,38.9,38.92,38.9,38.91,17358.0
2016-09-08 13:45:00,38.91,38.92,38.9,38.91,15153.0,38.91,38.92,38.9,38.91,15153.0
2016-09-08 13:50:00,38.9,38.94,38.89,38.94,14550.0,38.9,38.94,38.89,38.94,14550.0
2016-09-08 13:55:00,38.94,38.97,38.93,38.97,25431.0,38.94,38.97,38.93,38.97,25431.0
2016-09-08 14:00:00,38.97,38.99,38.95,38.99,17706.0,38.97,38.99,38.95,38.99,17706.0
2016-09-08 14:05:00,38.99,39.02,38.98,39.0,14910.0,38.99,39.02,38.98,39.0,14910.0
2016-09-08 14:10:00,39.01,39.01,38.98,39.0,7050.0,39.01,39.01,38.98,39.0,7050.0
2016-09-08 14:15:00,39.0,39.0,38.98,38.99,18792.0,39.0,39.0,38.98,38.99,18792.0
2016-09-08 14:20:00,38.99,39.05,38.99,39.03,10899.0,38.99,39.05,38.99,39.03,10899.0
2016-09-08 14:25:00,39.02,39.05,39.01,39.05,14706.0,39.02,39.05,39.01,39.05,14706.0
2016-09-08 14:30:00,39.04,39.11,39.04,39.11,56412.0,39.04,39.11,39.04,39.11,56412.0
2016-09-08 14:35:00,39.1,39.13,39.09,39.1,26082.0,39.1,39.13,39.09,39.1,26082.0
2016-09-08 14:40:00,39.1,39.14,39.09,39.14,36012.0,39.1,39.14,39.09,39.14,36012.0
2016-09-08 14:45:00,39.14,39.14,39.1,39.12,14016.0,39.14,39.14,39.1,39.12,14016.0
2016-09-08 14:50:00,39.11,39.11,39.09,39.09,17292.0,39.11,39.11,39.09,39.09,17292.0
2016-09-08 14:55:00,39.1,39.1,39.08,39.1,22320.0,39.1,39.1,39.08,39.1,22320.0
2016-09-08 15:00:00,39.09,39.1,39.06,39.07,19332.0,39.09,39.1,39.06,39.07,19332.0
2016-09-08 15:05:00,39.07,39.08,39.05,39.07,23163.0,39.07,39.08,39.05,39.07,23163.0
2016-09-08 15:10:00,39.07,39.07,39.05,39.06,27858.0,39.07,39.07,39.05,39.06,27858.0
2016-09-08 15:15:00,39.06,39.06,39.01,39.03,24543.0,39.06,39.06,39.01,39.03,24543.0
2016-09-08 15:20:00,39.02,39.05,39.02,39.04,20679.0,39.02,39.05,39.02,39.04,20679.0
2016-09-08 15:25:00,39.04,39.07,39.04,39.06,26700.0,39.04,39.07,39.04,39.06,26700.0
2016-09-08 15:30:00,39.06,39.08,39.06,39.06,37044.0,39.06,39.08,39.06,39.06,37044.0
2016-09-08 15:35:00,39.06,39.07,39.05,39.07,39795.0,39.06,39.07,39.05,39.07,39795.0
2016-09-08 15:40:00,39.07,39.09,39.06,39.09,44841.0,39.07,39.09,39.06,39.09,44841.0
2016-09-08 15:45:00,39.09,39.1,39.06,39.09,98988.0,39.09,39.1,39.06,39.09,98988.0
2016-09-08 15:50:00,39.09,39.09,39.05,39.07,137076.0,39.09,39.09,39.05,39.07,137076.0
2016-09-08 15:55:00,39.07,39.14,39.06,39.09,486861.0,39.07,39.14,39.06,39.09,486861.0
2016-09-09 09:30:00,38.88,39.0,38.88,38.94,60228.0,38.88,39.0,38.88,38.94,60228.0
2016-09-09 09:35:00,38.92,38.92,38.76,38.8,23763.0,38.92,38.92,38.76,38.8,23763.0
2016-09-09 09:40:00,38.78,38.79,38.69,38.69,24924.0,38.78,38.79,38.69,38.69,24924.0
2016-09-09 09:45:00,38.69,38.77,38.69,38.73,22584.0,38.69,38.77,38.69,38.73,22584.0
2016-09-09 09:50:00,38.74,38.88,38.71,38.83,56049.0,38.74,38.88,38.71,38.83,56049.0
2016-09-09 09:55:00,38.83,38.84,38.73,38.79,64002.0,38.83,38.84,38.73,38.79,64002.0
2016-09-09 10:00:00,38.76,38.79,38.73,38.77,40725.0,38.76,38.79,38.73,38.77,40725.0
2016-09-09 10:05:00,38.77,38.78,38.73,38.75,34500.0,38.77,38.78,38.73,38.75,34500.0
2016-09-09 10:10:00,38.76,38.8,38.73,38.76,102435.0,38.76,38.8,38.73,38.76,102435.0
2016-09-09 10:15:00,38.75,38.84,38.75,38.77,47919.0,38.75,38.84,38.75,38.77,47919.0
2016-09-09 10:20:00,38.76,38.79,38.75,38.77,27354.0,38.76,38.79,38.75,38.77,27354.0
2016-09-09 10:25:00,38.76,38.84,38.74,38.83,103074.0,38.76,38.84,38.74,38.83,103074.0
2016-09-09 10:30:00,38.82,38.82,38.72,38.74,52761.0,38.82,38.82,38.72,38.74,52761.0
2016-09-09 10:35:00,38.73,38.76,38.67,38.7,39705.0,38.73,38.76,38.67,38.7,39705.0
2016-09-09 10:40:00,38.69,38.71,38.68,38.7,28488.0,38.69,38.71,38.68,38.7,28488.0
2016-09-09 10:45:00,38.7,38.7,38.67,38.69,28050.0,38.7,38.7,38.67,38.69,28050.0
2016-09-09 10:50:00,38.67,38.74,38.67,38.72,60726.0,38.67,38.74,38.67,38.72,60726.0
2016-09-09 10:55:00,38.72,38.77,38.7,38.76,32079.0,38.72,38.77,38.7,38.76,32079.0
2016-09-09 11:00:00,38.76,38.76,38.73,38.74,35757.0,38.76,38.76,38.73,38.74,35757.0
2016-09-09 11:05:00,38.74,38.76,38.72,38.75,23370.0,38.74,38.76,38.72,38.75,23370.0
2016-09-09 11:10:00,38.74,38.77,38.74,38.76,44415.0,38.74,38.77,38.74,38.76,44415.0
2016-09-09 11:15:00,38.75,38.77,38.73,38.75,21144.0,38.75,38.77,38.73,38.75,21144.0
2016-09-09 11:20:00,38.75,38.78,38.74,38.75,12012.0,38.75,38.78,38.74,38.75,12012.0
2016-09-09 11:25:00,38.74,38.78,38.74,38.78,14919.0,38.74,38.78,38.74,38.78,14919.0
2016-09-09 11:30:00,38.78,38.8,38.77,38.8,35442.0,38.78,38.8,38.77,38.8,35442.0
2016-09-09 11:35:00,38.79,38.82,38.76,38.79,65208.0,38.79,38.82,38.76,38.79,65208.0
2016-09-09 11:40:00,38.78,38.84,38.78,38.84,23388.0,38.78,38.84,38.78,38.84,23388.0
2016-09-09 11:45:00,38.84,38.84,38.79,38.82,26823.0,38.84,38.84,38.79,38.82,26823.0
2016-09-09 11:50:00,38.82,38.82,38.79,38.82,51720.0,38.82,38.82,38.79,38.82,51720.0
2016-09-09 11:55:00,38.82,38.83,38.75,38.77,58896.0,38.82,38.83,38.75,38.77,58896.0
2016-09-09 12:00:00,38.75,38.77,38.74,38.75,47397.0,38.75,38.77,38.74,38.75,47397.0
2016-09-09 12:05:00,38.75,38.76,38.71,38.75,36009.0,38.75,38.76,38.71,38.75,36009.0
2016-09-09 12:10:00,38.74,38.76,38.73,38.75,19251.0,38.74,38.76,38.73,38.75,19251.0
2016-09-09 12:15:00,38.74,38.76,38.71,38.72,52023.0,38.74,38.76,38.71,38.72,52023.0
2016-09-09 12:20:00,38.71,38.77,38.7,38.74,37329.0,38.71,38.77,38.7,38.74,37329.0
2016-09-09 12:25:00,38.74,38.77,38.73,38.77,19590.0,38.74,38.77,38.73,38.77,19590.0
2016-09-09 12:30:00,38.76,38.79,38.75,38.78,21450.0,38.76,38.79,38.75,38.78,21450.0
2016-09-09 12:35:00,38.78,38.8,38.75,38.75,9909.0,38.78,38.8,38.75,38.75,9909.0
2016-09-09 12:40:00,38.76,38.76,38.72,38.73,25173.0,38.76,38.76,38.72,38.73,25173.0
2016-09-09 12:45:00,38.74,38.77,38.73,38.77,55830.0,38.74,38.77,38.73,38.77,55830.0
2016-09-09 12:50:00,38.77,38.77,38.75,38.75,16425.0,38.77,38.77,38.75,38.75,16425.0
2016-09-09 12:55:00,38.75,38.78,38.74,38.78,26799.0,38.75,38.78,38.74,38.78,26799.0
2016-09-09 13:00:00,38.77,38.78,38.75,38.76,15714.0,38.77,38.78,38.75,38.76,15714.0
2016-09-09 13:05:00,38.75,38.79,38.74,38.76,22776.0,38.75,38.79,38.74,38.76,22776.0
2016-09-09 13:10:00,38.75,38.78,38.75,38.75,46149.0,38.75,38.78,38.75,38.75,46149.0
2016-09-09 13:15:00,38.75,38.78,38.73,38.75,22068.0,38.75,38.78,38.73,38.75,22068.0
2016-09-09 13:20:00,38.75,38.76,38.73,38.76,43965.0,38.75,38.76,38.73,38.76,43965.0
2016-09-09 13:25:00,38.76,38.77,38.74,38.76,17520.0,38.76,38.77,38.74,38.76,17520.0
2016-09-09 13:30:00,38.77,38.77,38.75,38.75,13500.0,38.77,38.77,38.75,38.75,13500.0
2016-09-09 13:35:00,38.74,38.74,38.69,38.7,27720.0,38.74,38.74,38.69,38.7,27720.0
2016-09-09 13:40:00,38.7,38.7,38.62,38.63,39816.0,38.7,38.7,38.62,38.63,39816.0
2016-09-09 13:45:00,38.63,38.64,38.57,38.59,45312.0,38.63,38.64,38.57,38.59,45312.0
2016-09-09 13:50:00,38.61,38.64,38.58,38.63,65355.0,38.61,38.64,38.58,38.63,65355.0
2016-09-09 13:55:00,38.63,38.68,38.63,38.65,24660.0,38.63,38.68,38.63,38.65,24660.0
2016-09-09 14:00:00,38.65,38.65,38.55,38.58,24411.0,38.65,38.65,38.55,38.58,24411.0
2016-09-09 14:05:00,38.58,38.61,38.55,38.55,57717.0,38.58,38.61,38.55,38.55,57717.0
2016-09-09 14:10:00,38.55,38.55,38.46,38.47,27156.0,38.55,38.55,38.46,38.47,27156.0
2016-09-09 14:15:00,38.47,38.52,38.47,38.5,34983.0,38.47,38.52,38.47,38.5,34983.0
2016-09-09 14:20:00,38.49,38.54,38.49,38.53,138513.0,38.49,38.54,38.49,38.53,138513.0
2016-09-09 14:25:00,38.52,38.56,38.51,38.54,14664.0,38.52,38.56,38.51,38.54,14664.0
2016-09-09 14:30:00,38.54,38.54,38.51,38.51,14430.0,38.54,38.54,38.51,38.51,14430.0
2016-09-09 14:35:00,38.51,38.56,38.51,38.55,12831.0,38.51,38.56,38.51,38.55,12831.0
2016-09-09 14:40:00,38.54,38.54,38.48,38.5,17748.0,38.54,38.54,38.48,38.5,17748.0
2016-09-09 14:45:00,38.5,38.51,38.45,38.47,45798.0,38.5,38.51,38.45,38.47,45798.0
2016-09-09 14:50:00,38.47,38.47,38.42,38.42,15264.0,38.47,38.47,38.42,38.42,15264.0
2016-09-09 14:55:00,38.42,38.45,38.41,38.42,56604.0,38.42,38.45,38.41,38.42,56604.0
2016-09-09 15:00:00,38.41,38.42,38.35,38.36,65205.0,38.41,38.42,38.35,38.36,65205.0
2016-09-09 15:05:00,38.35,38.37,38.34,38.36,8499.0,38.35,38.37,38.34,38.36,8499.0
2016-09-09 15:10:00,38.35,38.37,38.31,38.37,131505.0,38.35,38.37,38.31,38.37,131505.0
2016-09-09 15:15:00,38.37,38.42,38.37,38.39,38409.0,38.37,38.42,38.37,38.39,38409.0
2016-09-09 15:20:00,38.39,38.46,38.38,38.44,72564.0,38.39,38.46,38.38,38.44,72564.0
2016-09-09 15:25:00,38.44,38.47,38.42,38.43,36993.0,38.44,38.47,38.42,38.43,36993.0
2016-09-09 15:30:00,38.44,38.47,38.41,38.42,84396.0,38.44,38.47,38.41,38.42,84396.0
2016-09-09 15:35:00,38.42,38.42,38.34,38.38,62589.0,38.42,38.42,38.34,38.38,62589.0
2016-09-09 15:40:00,38.38,38.38,38.29,38.31,57978.0,38.38,38.38,38.29,38.31,57978.0
2016-09-09 15:45:00,38.31,38.31,38.26,38.29,75162.0,38.31,38.31,38.26,38.29,75162.0
2016-09-09 15:50:00,38.29,38.32,38.28,38.31,83496.0,38.29,38.32,38.28,38.31,83496.0
2016-09-09 15:55:00,38.31,38.31,38.19,38.2,176136.0,38.31,38.31,38.19,38.2,176136.0
2016-09-12 09:30:00,38.19,38.27,37.97,38.08,212322.0,38.19,38.27,37.97,38.08,212322.0
2016-09-12 09:35:00,38.07,38.33,38.02,38.28,27975.0,38.07,38.33,38.02,38.28,27975.0
2016-09-12 09:40:00,38.32,38.42,38.3,38.31,43737.0,38.32,38.42,38.3,38.31,43737.0
2016-09-12 09:45:00,38.37,38.38,38.29,38.29,28134.0,38.37,38.38,38.29,38.29,28134.0
2016-09-12 09:50:00,38.29,38.44,38.27,38.44,25695.0,38.29,38.44,38.27,38.44,25695.0
2016-09-12 09:55:00,38.42,38.59,38.42,38.51,21108.0,38.42,38.59,38.42,38.51,21108.0
2016-09-12 10:00:00,38.52,38.57,38.49,38.56,18930.0,38.52,38.57,38.49,38.56,18930.0
2016-09-12 10:05:00,38.57,38.57,38.5,38.5,18129.0,38.57,38.57,38.5,38.5,18129.0
2016-09-12 10:10:00,38.5,38.56,38.5,38.56,14676.0,38.5,38.56,38.5,38.56,14676.0
2016-09-12 10:15:00,38.56,38.56,38.49,38.54,10545.0,38.56,38.56,38.49,38.54,10545.0
2016-09-12 10:20:00,38.55,38.64,38.52,38.59,15195.0,38.55,38.64,38.52,38.59,15195.0
2016-09-12 10:25:00,38.61,38.61,38.54,38.57,12528.0,38.61,38.61,38.54,38.57,12528.0
2016-09-12 10:30:00,38.59,38.59,38.55,38.56,19266.0,38.59,38.59,38.55,38.56,19266.0
2016-09-12 10:35:00,38.56,38.6,38.5,38.5,15051.0,38.56,38.6,38.5,38.5,15051.0
2016-09-12 10:40:00,38.49,38.53,38.47,38.53,20433.0,38.49,38.53,38.47,38.53,20433.0
2016-09-12 10:45:00,38.53,38.54,38.47,38.51,13380.0,38.53,38.54,38.47,38.51,13380.0
2016-09-12 10:50:00,38.52,38.52,38.44,38.47,21384.0,38.52,38.52,38.44,38.47,21384.0
2016-09-12 10:55:00,38.46,38.54,38.46,38.54,11580.0,38.46,38.54,38.46,38.54,11580.0
2016-09-12 11:00:00,38.52,38.56,38.52,38.55,17064.0,38.52,38.56,38.52,38.55,17064.0
2016-09-12 11:05:00,38.53,38.54,38.51,38.54,9300.0,38.53,38.54,38.51,38.54,9300.0
2016-09-12 11:10:00,38.55,38.55,38.49,38.5,6591.0,38.55,38.55,38.49,38.5,6591.0
2016-09-12 11:15:00,38.49,38.51,38.47,38.48,26607.0,38.49,38.51,38.47,38.48,26607.0
2016-09-12 11:20:00,38.48,38.49,38.47,38.48,21210.0,38.48,38.49,38.47,38.48,21210.0
2016-09-12 11:25:00,38.47,38.52,38.47,38.52,17847.0,38.47,38.52,38.47,38.52,17847.0
2016-09-12 11:30:00,38.51,38.54,38.46,38.54,10458.0,38.51,38.54,38.46,38.54,10458.0
2016-09-12 11:35:00,38.54,38.59,38.53,38.55,10320.0,38.54,38.59,38.53,38.55,10320.0
2016-09-12 11:40:00,38.55,38.55,38.51,38.54,14358.0,38.55,38.55,38.51,38.54,14358.0
2016-09-12 11:45:00,38.53,38.53,38.48,38.52,6600.0,38.53,38.53,38.48,38.52,6600.0
2016-09-12 11:50:00,38.53,38.55,38.52,38.52,12834.0,38.53,38.55,38.52,38.52,12834.0
2016-09-12 11:55:00,38.53,38.57,38.52,38.53,12141.0,38.53,38.57,38.52,38.53,12141.0
2016-09-12 12:00:00,38.51,38.54,38.49,38.51,9678.0,38.51,38.54,38.49,38.51,9678.0
2016-09-12 12:05:00,38.52,38.53,38.49,38.53,7764.0,38.52,38.53,38.49,38.53,7764.0
2016-09-12 12:10:00,38.53,38.54,38.5,38.5,8559.0,38.53,38.54,38.5,38.5,8559.0
2016-09-12 12:15:00,38.5,38.53,38.47,38.49,4722.0,38.5,38.53,38.47,38.49,4722.0
2016-09-12 12:20:00,38.49,38.49,38.43,38.44,6957.0,38.49,38.49,38.43,38.44,6957.0
2016-09-12 12:25:00,38.43,38.46,38.41,38.46,15648.0,38.43,38.46,38.41,38.46,15648.0
2016-09-12 12:30:00,38.47,38.51,38.46,38.49,8301.0,38.47,38.51,38.46,38.49,8301.0
2016-09-12 12:35:00,38.49,38.54,38.49,38.53,14439.0,38.49,38.54,38.49,38.53,14439.0
2016-09-12 12:40:00,38.52,38.52,38.48,38.48,7800.0,38.52,38.52,38.48,38.48,7800.0
2016-09-12 12:45:00,38.48,38.52,38.48,38.5,16551.0,38.48,38.52,38.48,38.5,16551.0
2016-09-12 12:50:00,38.51,38.55,38.51,38.52,22734.0,38.51,38.55,38.51,38.52,22734.0
2016-09-12 12:55:00,38.53,38.55,38.51,38.51,5400.0,38.53,38.55,38.51,38.51,5400.0
2016-09-12 13:00:00,38.54,38.54,38.51,38.52,7500.0,38.54,38.54,38.51,38.52,7500.0
2016-09-12 13:05:00,38.53,38.54,38.5,38.54,12603.0,38.53,38.54,38.5,38.54,12603.0
2016-09-12 13:10:00,38.55,38.56,38.54,38.55,11556.0,38.55,38.56,38.54,38.55,11556.0
2016-09-12 13:15:00,38.57,38.65,38.57,38.57,21639.0,38.57,38.65,38.57,38.57,21639.0
2016-09-12 13:20:00,38.57,38.6,38.53,38.53,11043.0,38.57,38.6,38.53,38.53,11043.0
2016-09-12 13:25:00,38.54,38.56,38.51,38.52,13080.0,38.54,38.56,38.51,38.52,13080.0
2016-09-12 13:30:00,38.51,38.51,38.44,38.46,8853.0,38.51,38.51,38.44,38.46,8853.0
2016-09-12 13:35:00,38.47,38.53,38.45,38.52,15387.0,38.47,38.53,38.45,38.52,15387.0
2016-09-12 13:40:00,38.52,38.52,38.45,38.49,17340.0,38.52,38.52,38.45,38.49,17340.0
2016-09-12 13:45:00,38.49,38.58,38.49,38.58,18984.0,38.49,38.58,38.49,38.58,18984.0
2016-09-12 13:50:00,38.57,38.59,38.54,38.54,16251.0,38.57,38.59,38.54,38.54,16251.0
2016-09-12 13:55:00,38.56,38.6,38.54,38.55,19224.0,38.56,38.6,38.54,38.55,19224.0
2016-09-12 14:00:00,38.56,38.6,38.55,38.57,76002.0,38.56,38.6,38.55,38.57,76002.0
2016-09-12 14:05:00,38.55,38.65,38.55,38.62,14847.0,38.55,38.65,38.55,38.62,14847.0
2016-09-12 14:10:00,38.62,38.67,38.61,38.66,31089.0,38.62,38.67,38.61,38.66,31089.0
2016-09-12 14:15:00,38.67,38.68,38.64,38.67,27192.0,38.67,38.68,38.64,38.67,27192.0
2016-09-12 14:20:00,38.67,38.68,38.65,38.66,30267.0,38.67,38.68,38.65,38.66,30267.0
2016-09-12 14:25:00,38.67,38.67,38.6,38.62,20334.0,38.67,38.67,38.6,38.62,20334.0
2016-09-12 14:30:00,38.62,38.66,38.62,38.63,20274.0,38.62,38.66,38.62,38.63,20274.0
2016-09-12 14:35:00,38.63,38.72,38.63,38.72,23067.0,38.63,38.72,38.63,38.72,23067.0
2016-09-12 14:40:00,38.7,38.7,38.67,38.69,22185.0,38.7,38.7,38.67,38.69,22185.0
2016-09-12 14:45:00,38.7,38.71,38.68,38.68,13347.0,38.7,38.71,38.68,38.68,13347.0
2016-09-12 14:50:00,38.67,38.69,38.62,38.64,29322.0,38.67,38.69,38.62,38.64,29322.0
2016-09-12 14:55:00,38.64,38.68,38.64,38.67,20856.0,38.64,38.68,38.64,38.67,20856.0
2016-09-12 15:00:00,38.69,38.72,38.67,38.68,20448.0,38.69,38.72,38.67,38.68,20448.0
2016-09-12 15:05:00,38.69,38.7,38.67,38.7,9408.0,38.69,38.7,38.67,38.7,9408.0
2016-09-12 15:10:00,38.7,38.71,38.68,38.68,8463.0,38.7,38.71,38.68,38.68,8463.0
2016-09-12 15:15:00,38.68,38.68,38.65,38.67,29565.0,38.68,38.68,38.65,38.67,29565.0
2016-09-12 15:20:00,38.68,38.69,38.66,38.68,40044.0,38.68,38.69,38.66,38.68,40044.0
2016-09-12 15:25:00,38.68,38.7,38.67,38.67,20397.0,38.68,38.7,38.67,38.67,20397.0
2016-09-12 15:30:00,38.68,38.7,38.66,38.68,31293.0,38.68,38.7,38.66,38.68,31293.0
2016-09-12 15:35:00,38.69,38.72,38.68,38.71,34545.0,38.69,38.72,38.68,38.71,34545.0
2016-09-12 15:40:00,38.72,38.81,38.71,38.79,64146.0,38.72,38.81,38.71,38.79,64146.0
2016-09-12 15:45:00,38.81,38.81,38.72,38.72,65799.0,38.81,38.81,38.72,38.72,65799.0
2016-09-12 15:50:00,38.73,38.73,38.68,38.71,62589.0,38.73,38.73,38.68,38.71,62589.0
2016-09-12 15:55:00,38.71,38.77,38.71,38.74,149136.0,38.71,38.77,38.71,38.74,149136.0
2016-09-13 09:30:00,38.57,38.79,38.55,38.73,43794.0,38.57,38.79,38.55,38.73,43794.0
2016-09-13 09:35:00,38.76,38.79,38.43,38.53,47940.0,38.76,38.79,38.43,38.53,47940.0
2016-09-13 09:40:00,38.55,38.58,38.44,38.49,55821.0,38.55,38.58,38.44,38.49,55821.0
2016-09-13 09:45:00,38.5,38.53,38.44,38.46,25620.0,38.5,38.53,38.44,38.46,25620.0
2016-09-13 09:50:00,38.44,38.47,38.33,38.33,19419.0,38.44,38.47,38.33,38.33,19419.0
2016-09-13 09:55:00,38.33,38.33,38.19,38.19,30576.0,38.33,38.33,38.19,38.19,30576.0
2016-09-13 10:00:00,38.19,38.23,38.12,38.18,38700.0,38.19,38.23,38.12,38.18,38700.0
2016-09-13 10:05:00,38.19,38.22,38.16,38.16,12156.0,38.19,38.22,38.16,38.16,12156.0
2016-09-13 10:10:00,38.18,38.25,38.15,38.23,55584.0,38.18,38.25,38.15,38.23,55584.0
2016-09-13 10:15:00,38.23,38.32,38.21,38.27,50775.0,38.23,38.32,38.21,38.27,50775.0
2016-09-13 10:20:00,38.26,38.3,38.24,38.29,18000.0,38.26,38.3,38.24,38.29,18000.0
2016-09-13 10:25:00,38.27,38.31,38.22,38.26,26283.0,38.27,38.31,38.22,38.26,26283.0
2016-09-13 10:30:00,38.26,38.26,38.19,38.22,41265.0,38.26,38.26,38.19,38.22,41265.0
2016-09-13 10:35:00,38.21,38.26,38.19,38.22,30678.0,38.21,38.26,38.19,38.22,30678.0
2016-09-13 10:40:00,38.22,38.27,38.21,38.23,17976.0,38.22,38.27,38.21,38.23,17976.0
2016-09-13 10:45:00,38.22,38.26,38.19,38.22,21132.0,38.22,38.26,38.19,38.22,21132.0
2016-09-13 10:50:00,38.2,38.23,38.18,38.22,32619.0,38.2,38.23,38.18,38.22,32619.0
2016-09-13 10:55:00,38.22,38.25,38.19,38.2,31938.0,38.22,38.25,38.19,38.2,31938.0
2016-09-13 11:00:00,38.2,38.23,38.19,38.19,27420.0,38.2,38.23,38.19,38.19,27420.0
2016-09-13 11:05:00,38.21,38.24,38.2,38.22,14898.0,38.21,38.24,38.2,38.22,14898.0
2016-09-13 11:10:00,38.21,38.21,38.16,38.18,24645.0,38.21,38.21,38.16,38.18,24645.0
2016-09-13 11:15:00,38.19,38.2,38.16,38.19,14292.0,38.19,38.2,38.16,38.19,14292.0
2016-09-13 11:20:00,38.2,38.24,38.19,38.2,16935.0,38.2,38.24,38.19,38.2,16935.0
2016-09-13 11:25:00,38.2,38.24,38.15,38.15,8700.0,38.2,38.24,38.15,38.15,8700.0
2016-09-13 11:30:00,38.15,38.16,38.1,38.11,10449.0,38.15,38.16,38.1,38.11,10449.0
2016-09-13 11:35:00,38.11,38.13,38.09,38.09,53748.0,38.11,38.13,38.09,38.09,53748.0
2016-09-13 11:40:00,38.07,38.1,38.07,38.1,15357.0,38.07,38.1,38.07,38.1,15357.0
2016-09-13 11:45:00,38.1,38.1,38.06,38.08,22320.0,38.1,38.1,38.06,38.08,22320.0
2016-09-13 11:50:00,38.08,38.11,38.06,38.08,20067.0,38.08,38.11,38.06,38.08,20067.0
2016-09-13 11:55:00,38.06,38.07,38.02,38.06,38790.0,38.06,38.07,38.02,38.06,38790.0
2016-09-13 12:00:00,38.06,38.08,38.02,38.04,10620.0,38.06,38.08,38.02,38.04,10620.0
2016-09-13 12:05:00,38.03,38.06,38.03,38.04,14400.0,38.03,38.06,38.03,38.04,14400.0
2016-09-13 12:10:00,38.05,38.08,38.05,38.07,38487.0,38.05,38.08,38.05,38.07,38487.0
2016-09-13 12:15:00,38.07,38.08,38.05,38.05,17739.0,38.07,38.08,38.05,38.05,17739.0
2016-09-13 12:20:00,38.06,38.12,38.05,38.11,61578.0,38.06,38.12,38.05,38.11,61578.0
2016-09-13 12:25:00,38.11,38.11,38.05,38.05,9000.0,38.11,38.11,38.05,38.05,9000.0
2016-09-13 12:30:00,38.07,38.07,38.03,38.05,16323.0,38.07,38.07,38.03,38.05,16323.0
2016-09-13 12:35:00,38.04,38.07,38.01,38.07,9651.0,38.04,38.07,38.01,38.07,9651.0
2016-09-13 12:40:00,38.05,38.05,37.99,38.01,20496.0,38.05,38.05,37.99,38.01,20496.0
2016-09-13 12:45:00,38.01,38.03,38.0,38.02,15282.0,38.01,38.03,38.0,38.02,15282.0
2016-09-13 12:50:00,38.01,38.02,37.94,37.96,29694.0,38.01,38.02,37.94,37.96,29694.0
2016-09-13 12:55:00,37.94,37.96,37.92,37.95,23412.0,37.94,37.96,37.92,37.95,23412.0
2016-09-13 13:00:00,37.93,37.93,37.85,37.85,24432.0,37.93,37.93,37.85,37.85,24432.0
2016-09-13 13:05:00,37.85,37.88,37.84,37.88,45513.0,37.85,37.88,37.84,37.88,45513.0
2016-09-13 13:10:00,37.86,37.94,37.85,37.93,39879.0,37.86,37.94,37.85,37.93,39879.0
2016-09-13 13:15:00,37.94,38.06,37.94,38.06,25770.0,37.94,38.06,37.94,38.06,25770.0
2016-09-13 13:20:00,38.09,38.09,38.03,38.04,18846.0,38.09,38.09,38.03,38.04,18846.0
2016-09-13 13:25:00,38.05,38.13,38.03,38.12,25395.0,38.05,38.13,38.03,38.12,25395.0
2016-09-13 13:30:00,38.15,38.21,38.09,38.12,44856.0,38.15,38.21,38.09,38.12,44856.0
2016-09-13 13:35:00,38.12,38.16,38.07,38.07,43611.0,38.12,38.16,38.07,38.07,43611.0
2016-09-13 13:40:00,38.09,38.1,38.02,38.03,12675.0,38.09,38.1,38.02,38.03,12675.0
2016-09-13 13:45:00,38.0,38.06,38.0,38.03,14580.0,38.0,38.06,38.0,38.03,14580.0
2016-09-13 13:50:00,38.04,38.04,37.93,37.93,33654.0,38.04,38.04,37.93,37.93,33654.0
2016-09-13 13:55:00,37.95,38.0,37.94,37.99,17700.0,37.95,38.0,37.94,37.99,17700.0
2016-09-13 14:00:00,37.99,38.0,37.95,37.99,15600.0,37.99,38.0,37.95,37.99,15600.0
2016-09-13 14:05:00,37.98,38.01,37.96,37.98,17856.0,37.98,38.01,37.96,37.98,17856.0
2016-09-13 14:10:00,37.98,38.0,37.94,37.97,17022.0,37.98,38.0,37.94,37.97,17022.0
2016-09-13 14:15:00,37.96,37.98,37.92,37.94,8493.0,37.96,37.98,37.92,37.94,8493.0
2016-09-13 14:20:00,37.94,37.96,37.9,37.9,24276.0,37.94,37.96,37.9,37.9,24276.0
2016-09-13 14:25:00,37.9,37.97,37.9,37.95,8160.0,37.9,37.97,37.9,37.95,8160.0
2016-09-13 14:30:00,37.93,37.95,37.88,37.91,30336.0,37.93,37.95,37.88,37.91,30336.0
2016-09-13 14:35:00,37.92,37.97,37.91,37.97,36405.0,37.92,37.97,37.91,37.97,36405.0
2016-09-13 14:40:00,37.99,38.02,37.94,38.01,94026.0,37.99,38.02,37.94,38.01,94026.0
2016-09-13 14:45:00,38.01,38.04,37.99,38.03,44892.0,38.01,38.04,37.99,38.03,44892.0
2016-09-13 14:50:00,38.03,38.06,38.02,38.03,17604.0,38.03,38.06,38.02,38.03,17604.0
2016-09-13 14:55:00,38.03,38.05,37.98,37.98,34047.0,38.03,38.05,37.98,37.98,34047.0
2016-09-13 15:00:00,37.98,37.99,37.95,37.97,26382.0,37.98,37.99,37.95,37.97,26382.0
2016-09-13 15:05:00,37.99,37.99,37.95,37.98,28812.0,37.99,37.99,37.95,37.98,28812.0
2016-09-13 15:10:00,37.97,37.99,37.93,37.98,21615.0,37.97,37.99,37.93,37.98,21615.0
2016-09-13 15:15:00,37.96,38.08,37.96,38.08,37293.0,37.96,38.08,37.96,38.08,37293.0
2016-09-13 15:20:00,38.08,38.13,38.07,38.09,26820.0,38.08,38.13,38.07,38.09,26820.0
2016-09-13 15:25:00,38.08,38.15,38.07,38.15,22728.0,38.08,38.15,38.07,38.15,22728.0
2016-09-13 15:30:00,38.15,38.19,38.14,38.16,32121.0,38.15,38.19,38.14,38.16,32121.0
2016-09-13 15:35:00,38.17,38.18,38.14,38.18,29832.0,38.17,38.18,38.14,38.18,29832.0
2016-09-13 15:40:00,38.18,38.18,38.08,38.09,70989.0,38.18,38.18,38.08,38.09,70989.0
2016-09-13 15:45:00,38.09,38.15,38.04,38.13,72906.0,38.09,38.15,38.04,38.13,72906.0
2016-09-13 15:50:00,38.14,38.23,38.14,38.23,72714.0,38.14,38.23,38.14,38.23,72714.0
2016-09-13 15:55:00,38.23,38.23,38.09,38.09,139302.0,38.23,38.23,38.09,38.09,139302.0
2016-09-14 09:30:00,38.21,38.27,38.09,38.19,79437.0,38.21,38.27,38.09,38.19,79437.0
2016-09-14 09:35:00,38.21,38.46,38.2,38.46,70590.0,38.21,38.46,38.2,38.46,70590.0
2016-09-14 09:40:00,38.48,38.5,38.39,38.5,44175.0,38.48,38.5,38.39,38.5,44175.0
2016-09-14 09:45:00,38.51,38.59,38.49,38.49,57840.0,38.51,38.59,38.49,38.49,57840.0
2016-09-14 09:50:00,38.47,38.47,38.34,38.4,37080.0,38.47,38.47,38.34,38.4,37080.0
2016-09-14 09:55:00,38.4,38.49,38.4,38.43,18900.0,38.4,38.49,38.4,38.43,18900.0
2016-09-14 10:00:00,38.43,38.51,38.38,38.51,22110.0,38.43,38.51,38.38,38.51,22110.0
2016-09-14 10:05:00,38.51,38.58,38.46,38.58,19644.0,38.51,38.58,38.46,38.58,19644.0
2016-09-14 10:10:00,38.57,38.63,38.55,38.58,49371.0,38.57,38.63,38.55,38.58,49371.0
2016-09-14 10:15:00,38.57,38.6,38.54,38.56,30276.0,38.57,38.6,38.54,38.56,30276.0
2016-09-14 10:20:00,38.54,38.72,38.54,38.72,34056.0,38.54,38.72,38.54,38.72,34056.0
2016-09-14 10:25:00,38.7,38.7,38.61,38.61,28368.0,38.7,38.7,38.61,38.61,28368.0
2016-09-14 10:30:00,38.6,38.65,38.54,38.54,18630.0,38.6,38.65,38.54,38.54,18630.0
2016-09-14 10:35:00,38.54,38.54,38.44,38.44,7875.0,38.54,38.54,38.44,38.44,7875.0
2016-09-14 10:40:00,38.43,38.43,38.34,38.35,12900.0,38.43,38.43,38.34,38.35,12900.0
2016-09-14 10:45:00,38.36,38.41,38.3,38.3,20697.0,38.36,38.41,38.3,38.3,20697.0
2016-09-14 10:50:00,38.3,38.35,38.28,38.32,21759.0,38.3,38.35,38.28,38.32,21759.0
2016-09-14 10:55:00,38.33,38.38,38.33,38.36,15705.0,38.33,38.38,38.33,38.36,15705.0
2016-09-14 11:00:00,38.36,38.43,38.36,38.4,25332.0,38.36,38.43,38.36,38.4,25332.0
2016-09-14 11:05:00,38.39,38.4,38.33,38.33,14175.0,38.39,38.4,38.33,38.33,14175.0
2016-09-14 11:10:00,38.32,38.37,38.3,38.35,17577.0,38.32,38.37,38.3,38.35,17577.0
2016-09-14 11:15:00,38.36,38.44,38.35,38.44,112488.0,38.36,38.44,38.35,38.44,112488.0
2016-09-14 11:20:00,38.46,38.51,38.45,38.51,14700.0,38.46,38.51,38.45,38.51,14700.0
2016-09-14 11:25:00,38.51,38.56,38.5,38.54,25161.0,38.51,38.56,38.5,38.54,25161.0
2016-09-14 11:30:00,38.55,38.56,38.46,38.46,14940.0,38.55,38.56,38.46,38.46,14940.0
2016-09-14 11:35:00,38.46,38.53,38.45,38.53,15963.0,38.46,38.53,38.45,38.53,15963.0
2016-09-14 11:40:00,38.54,38.54,38.49,38.5,31818.0,38.54,38.54,38.49,38.5,31818.0
2016-09-14 11:45:00,38.5,38.53,38.49,38.5,9906.0,38.5,38.53,38.49,38.5,9906.0
2016-09-14 11:50:00,38.49,38.49,38.4,38.4,3900.0,38.49,38.49,38.4,38.4,3900.0
2016-09-14 11:55:00,38.41,38.43,38.36,38.36,19368.0,38.41,38.43,38.36,38.36,19368.0
2016-09-14 12:00:00,38.35,38.4,38.31,38.34,13500.0,38.35,38.4,38.31,38.34,13500.0
2016-09-14 12:05:00,38.34,38.36,38.27,38.27,16884.0,38.34,38.36,38.27,38.27,16884.0
2016-09-14 12:10:00,38.26,38.26,38.2,38.2,36915.0,38.26,38.26,38.2,38.2,36915.0
2016-09-14 12:15:00,38.22,38.25,38.19,38.22,65220.0,38.22,38.25,38.19,38.22,65220.0
2016-09-14 12:20:00,38.24,38.24,38.14,38.14,65973.0,38.24,38.24,38.14,38.14,65973.0
2016-09-14 12:25:00,38.15,38.18,38.12,38.12,15675.0,38.15,38.18,38.12,38.12,15675.0
2016-09-14 12:30:00,38.14,38.22,38.1,38.22,46842.0,38.14,38.22,38.1,38.22,46842.0
2016-09-14 12:35:00,38.21,38.24,38.19,38.22,10266.0,38.21,38.24,38.19,38.22,10266.0
2016-09-14 12:40:00,38.19,38.22,38.17,38.22,14985.0,38.19,38.22,38.17,38.22,14985.0
2016-09-14 12:45:00,38.2,38.21,38.15,38.18,10587.0,38.2,38.21,38.15,38.18,10587.0
2016-09-14 12:50:00,38.19,38.23,38.19,38.19,9684.0,38.19,38.23,38.19,38.19,9684.0
2016-09-14 12:55:00,38.2,38.28,38.19,38.27,11802.0,38.2,38.28,38.19,38.27,11802.0
2016-09-14 13:00:00,38.26,38.26,38.22,38.26,6990.0,38.26,38.26,38.22,38.26,6990.0
2016-09-14 13:05:00,38.24,38.24,38.18,38.2,22050.0,38.24,38.24,38.18,38.2,22050.0
2016-09-14 13:10:00,38.18,38.18,38.13,38.13,5700.0,38.18,38.18,38.13,38.13,5700.0
2016-09-14 13:15:00,38.15,38.19,38.12,38.19,10368.0,38.15,38.19,38.12,38.19,10368.0
2016-09-14 13:20:00,38.18,38.18,38.12,38.16,15258.0,38.18,38.18,38.12,38.16,15258.0
2016-09-14 13:25:00,38.17,38.22,38.16,38.18,10056.0,38.17,38.22,38.16,38.18,10056.0
2016-09-14 13:30:00,38.17,38.21,38.16,38.2,10446.0,38.17,38.21,38.16,38.2,10446.0
2016-09-14 13:35:00,38.18,38.19,38.14,38.19,7128.0,38.18,38.19,38.14,38.19,7128.0
2016-09-14 13:40:00,38.18,38.2,38.15,38.17,11187.0,38.18,38.2,38.15,38.17,11187.0
2016-09-14 13:45:00,38.19,38.19,38.1,38.1,9417.0,38.19,38.19,38.1,38.1,9417.0
2016-09-14 13:50:00,38.1,38.15,38.1,38.15,14295.0,38.1,38.15,38.1,38.15,14295.0
2016-09-14 13:55:00,38.15,38.19,38.11,38.17,22182.0,38.15,38.19,38.11,38.17,22182.0
2016-09-14 14:00:00,38.15,38.17,38.11,38.11,12564.0,38.15,38.17,38.11,38.11,12564.0
2016-09-14 14:05:00,38.09,38.14,38.09,38.14,15039.0,38.09,38.14,38.09,38.14,15039.0
2016-09-14 14:10:00,38.09,38.12,38.04,38.06,7590.0,38.09,38.12,38.04,38.06,7590.0
2016-09-14 14:15:00,38.06,38.14,38.06,38.14,11493.0,38.06,38.14,38.06,38.14,11493.0
2016-09-14 14:20:00,38.12,38.16,38.11,38.14,8604.0,38.12,38.16,38.11,38.14,8604.0
2016-09-14 14:25:00,38.15,38.16,38.07,38.16,13842.0,38.15,38.16,38.07,38.16,13842.0
2016-09-14 14:30:00,38.14,38.24,38.12,38.21,65289.0,38.14,38.24,38.12,38.21,65289.0
2016-09-14 14:35:00,38.2,38.21,38.17,38.18,10440.0,38.2,38.21,38.17,38.18,10440.0
2016-09-14 14:40:00,38.17,38.24,38.15,38.22,20469.0,38.17,38.24,38.15,38.22,20469.0
2016-09-14 14:45:00,38.21,38.22,38.15,38.19,9636.0,38.21,38.22,38.15,38.19,9636.0
2016-09-14 14:50:00,38.19,38.24,38.19,38.2,7440.0,38.19,38.24,38.19,38.2,7440.0
2016-09-14 14:55:00,38.21,38.28,38.21,38.27,15837.0,38.21,38.28,38.21,38.27,15837.0
2016-09-14 15:00:00,38.27,38.3,38.23,38.28,17256.0,38.27,38.3,38.23,38.28,17256.0
2016-09-14 15:05:00,38.26,38.26,38.21,38.23,10437.0,38.26,38.26,38.21,38.23,10437.0
2016-09-14 15:10:00,38.22,38.22,38.14,38.19,17691.0,38.22,38.22,38.14,38.19,17691.0
2016-09-14 15:15:00,38.18,38.19,38.12,38.16,38892.0,38.18,38.19,38.12,38.16,38892.0
2016-09-14 15:20:00,38.17,38.2,38.11,38.13,18180.0,38.17,38.2,38.11,38.13,18180.0
2016-09-14 15:25:00,38.13,38.15,38.1,38.1,28644.0,38.13,38.15,38.1,38.1,28644.0
2016-09-14 15:30:00,38.12,38.18,38.11,38.17,33651.0,38.12,38.18,38.11,38.17,33651.0
2016-09-14 15:35:00,38.18,38.2,38.15,38.18,24135.0,38.18,38.2,38.15,38.18,24135.0
2016-09-14 15:40:00,38.18,38.25,38.18,38.24,32787.0,38.18,38.25,38.18,38.24,32787.0
2016-09-14 15:45:00,38.24,38.26,38.2,38.26,43638.0,38.24,38.26,38.2,38.26,43638.0
2016-09-14 15:50:00,38.25,38.26,38.17,38.25,46089.0,38.25,38.26,38.17,38.25,46089.0
2016-09-14 15:55:00,38.25,38.26,38.19,38.26,110691.0,38.25,38.26,38.19,38.26,110691.0
2016-09-15 09:30:00,38.36,38.5,38.33,38.45,79521.0,38.36,38.5,38.33,38.45,79521.0
2016-09-15 09:35:00,38.43,38.48,38.41,38.43,22932.0,38.43,38.48,38.41,38.43,22932.0
2016-09-15 09:40:00,38.45,38.54,38.39,38.48,46500.0,38.45,38.54,38.39,38.48,46500.0
2016-09-15 09:45:00,38.47,38.51,38.28,38.36,52164.0,38.47,38.51,38.28,38.36,52164.0
2016-09-15 09:50:00,38.36,38.44,38.3,38.4,36021.0,38.36,38.44,38.3,38.4,36021.0
2016-09-15 09:55:00,38.41,38.43,38.34,38.39,16410.0,38.41,38.43,38.34,38.39,16410.0
2016-09-15 10:00:00,38.42,38.44,38.36,38.44,24045.0,38.42,38.44,38.36,38.44,24045.0
2016-09-15 10:05:00,38.44,38.5,38.43,38.48,18504.0,38.44,38.5,38.43,38.48,18504.0
2016-09-15 10:10:00,38.49,38.53,38.42,38.51,68109.0,38.49,38.53,38.42,38.51,68109.0
2016-09-15 10:15:00,38.53,38.64,38.53,38.61,18486.0,38.53,38.64,38.53,38.61,18486.0
2016-09-15 10:20:00,38.59,38.69,38.59,38.64,23211.0,38.59,38.69,38.59,38.64,23211.0
2016-09-15 10:25:00,38.65,38.74,38.64,38.69,34002.0,38.65,38.74,38.64,38.69,34002.0
2016-09-15 10:30:00,38.7,38.75,38.66,38.66,47292.0,38.7,38.75,38.66,38.66,47292.0
2016-09-15 10:35:00,38.66,38.7,38.64,38.7,21747.0,38.66,38.7,38.64,38.7,21747.0
2016-09-15 10:40:00,38.72,38.73,38.65,38.65,26424.0,38.72,38.73,38.65,38.65,26424.0
2016-09-15 10:45:00,38.66,38.77,38.66,38.77,40626.0,38.66,38.77,38.66,38.77,40626.0
2016-09-15 10:50:00,38.76,38.89,38.76,38.84,37890.0,38.76,38.89,38.76,38.84,37890.0
2016-09-15 10:55:00,38.83,38.94,38.83,38.94,37113.0,38.83,38.94,38.83,38.94,37113.0
2016-09-15 11:00:00,38.94,38.94,38.91,38.92,27198.0,38.94,38.94,38.91,38.92,27198.0
2016-09-15 11:05:00,38.91,38.93,38.86,38.9,27291.0,38.91,38.93,38.86,38.9,27291.0
2016-09-15 11:10:00,38.9,38.9,38.83,38.83,10680.0,38.9,38.9,38.83,38.83,10680.0
2016-09-15 11:15:00,38.84,38.86,38.81,38.81,15660.0,38.84,38.86,38.81,38.81,15660.0
2016-09-15 11:20:00,38.81,38.88,38.81,38.86,40989.0,38.81,38.88,38.81,38.86,40989.0
2016-09-15 11:25:00,38.88,38.94,38.87,38.91,12618.0,38.88,38.94,38.87,38.91,12618.0
2016-09-15 11:30:00,38.92,38.94,38.9,38.9,13869.0,38.92,38.94,38.9,38.9,13869.0
2016-09-15 11:35:00,38.93,38.93,38.88,38.93,20055.0,38.93,38.93,38.88,38.93,20055.0
2016-09-15 11:40:00,38.94,38.96,38.9,38.96,17028.0,38.94,38.96,38.9,38.96,17028.0
2016-09-15 11:45:00,38.95,38.99,38.93,38.99,14874.0,38.95,38.99,38.93,38.99,14874.0
2016-09-15 11:50:00,38.98,38.99,38.94,38.94,27924.0,38.98,38.99,38.94,38.94,27924.0
2016-09-15 11:55:00,38.94,38.95,38.87,38.9,19203.0,38.94,38.95,38.87,38.9,19203.0
2016-09-15 12:00:00,38.88,38.91,38.87,38.89,17034.0,38.88,38.91,38.87,38.89,17034.0
2016-09-15 12:05:00,38.89,38.94,38.89,38.93,14313.0,38.89,38.94,38.89,38.93,14313.0
2016-09-15 12:10:00,38.92,38.93,38.9,38.92,7590.0,38.92,38.93,38.9,38.92,7590.0
2016-09-15 12:15:00,38.91,38.97,38.91,38.96,10767.0,38.91,38.97,38.91,38.96,10767.0
2016-09-15 12:20:00,38.94,38.99,38.94,38.99,12948.0,38.94,38.99,38.94,38.99,12948.0
2016-09-15 12:25:00,38.99,39.0,38.96,38.96,13056.0,38.99,39.0,38.96,38.96,13056.0
2016-09-15 12:30:00,38.98,39.0,38.94,38.95,27159.0,38.98,39.0,38.94,38.95,27159.0
2016-09-15 12:35:00,38.93,38.94,38.9,38.93,18498.0,38.93,38.94,38.9,38.93,18498.0
2016-09-15 12:40:00,38.92,38.93,38.82,38.84,12735.0,38.92,38.93,38.82,38.84,12735.0
2016-09-15 12:45:00,38.85,38.86,38.81,38.83,8547.0,38.85,38.86,38.81,38.83,8547.0
2016-09-15 12:50:00,38.83,38.84,38.81,38.84,18198.0,38.83,38.84,38.81,38.84,18198.0
2016-09-15 12:55:00,38.83,38.84,38.8,38.81,21525.0,38.83,38.84,38.8,38.81,21525.0
2016-09-15 13:00:00,38.82,38.91,38.8,38.9,18360.0,38.82,38.91,38.8,38.9,18360.0
2016-09-15 13:05:00,38.91,38.95,38.9,38.95,16611.0,38.91,38.95,38.9,38.95,16611.0
2016-09-15 13:10:00,38.96,38.96,38.91,38.92,12507.0,38.96,38.96,38.91,38.92,12507.0
2016-09-15 13:15:00,38.95,38.98,38.92,38.98,5727.0,38.95,38.98,38.92,38.98,5727.0
2016-09-15 13:20:00,38.99,38.99,38.95,38.97,10140.0,38.99,38.99,38.95,38.97,10140.0
2016-09-15 13:25:00,38.97,38.98,38.95,38.95,16014.0,38.97,38.98,38.95,38.95,16014.0
2016-09-15 13:30:00,38.97,39.04,38.97,39.04,26964.0,38.97,39.04,38.97,39.04,26964.0
2016-09-15 13:35:00,39.05,39.06,39.01,39.04,16032.0,39.05,39.06,39.01,39.04,16032.0
2016-09-15 13:40:00,39.03,39.1,39.02,39.1,23013.0,39.03,39.1,39.02,39.1,23013.0
2016-09-15 13:45:00,39.1,39.12,39.07,39.09,25800.0,39.1,39.12,39.07,39.09,25800.0
2016-09-15 13:50:00,39.09,39.1,39.04,39.07,13254.0,39.09,39.1,39.04,39.07,13254.0
2016-09-15 13:55:00,39.07,39.09,39.05,39.08,14004.0,39.07,39.09,39.05,39.08,14004.0
2016-09-15 14:00:00,39.07,39.1,39.05,39.1,11067.0,39.07,39.1,39.05,39.1,11067.0
2016-09-15 14:05:00,39.09,39.1,39.04,39.07,16362.0,39.09,39.1,39.04,39.07,16362.0
2016-09-15 14:10:00,39.07,39.1,39.07,39.1,18468.0,39.07,39.1,39.07,39.1,18468.0
2016-09-15 14:15:00,39.09,39.16,39.09,39.16,40452.0,39.09,39.16,39.09,39.16,40452.0
2016-09-15 14:20:00,39.16,39.18,39.14,39.18,27027.0,39.16,39.18,39.14,39.18,27027.0
2016-09-15 14:25:00,39.18,39.18,39.11,39.12,27645.0,39.18,39.18,39.11,39.12,27645.0
2016-09-15 14:30:00,39.13,39.13,39.05,39.09,37953.0,39.13,39.13,39.05,39.09,37953.0
2016-09-15 14:35:00,39.09,39.1,39.08,39.08,10845.0,39.09,39.1,39.08,39.08,10845.0
2016-09-15 14:40:00,39.08,39.1,39.06,39.1,14505.0,39.08,39.1,39.06,39.1,14505.0
2016-09-15 14:45:00,39.09,39.1,39.07,39.08,9372.0,39.09,39.1,39.07,39.08,9372.0
2016-09-15 14:50:00,39.08,39.11,39.07,39.09,18237.0,39.08,39.11,39.07,39.09,18237.0
2016-09-15 14:55:00,39.09,39.11,39.07,39.1,13050.0,39.09,39.11,39.07,39.1,13050.0
2016-09-15 15:00:00,39.1,39.15,39.1,39.14,12354.0,39.1,39.15,39.1,39.14,12354.0
2016-09-15 15:05:00,39.14,39.14,39.1,39.11,28005.0,39.14,39.14,39.1,39.11,28005.0
2016-09-15 15:10:00,39.1,39.1,39.07,39.1,23589.0,39.1,39.1,39.07,39.1,23589.0
2016-09-15 15:15:00,39.1,39.1,38.96,38.96,65742.0,39.1,39.1,38.96,38.96,65742.0
2016-09-15 15:20:00,38.96,39.01,38.95,38.98,40374.0,38.96,39.01,38.95,38.98,40374.0
2016-09-15 15:25:00,38.98,38.99,38.96,38.99,31776.0,38.98,38.99,38.96,38.99,31776.0
2016-09-15 15:30:00,38.98,39.04,38.98,39.0,37599.0,38.98,39.04,38.98,39.0,37599.0
2016-09-15 15:35:00,39.01,39.07,39.01,39.06,28731.0,39.01,39.07,39.01,39.06,28731.0
2016-09-15 15:40:00,39.07,39.07,39.04,39.05,27525.0,39.07,39.07,39.04,39.05,27525.0
2016-09-15 15:45:00,39.05,39.06,38.97,39.0,98526.0,39.05,39.06,38.97,39.0,98526.0
2016-09-15 15:50:00,38.99,39.0,38.97,38.99,46968.0,38.99,39.0,38.97,38.99,46968.0
2016-09-15 15:55:00,38.99,39.02,38.98,39.0,188709.0,38.99,39.02,38.98,39.0,188709.0
2016-09-16 09:30:00,39.0,39.06,38.85,38.85,506622.0,39.0,39.06,38.85,38.85,506622.0
2016-09-16 09:35:00,38.9,38.95,38.82,38.9,16683.0,38.9,38.95,38.82,38.9,16683.0
2016-09-16 09:40:00,38.96,39.01,38.94,38.98,14025.0,38.96,39.01,38.94,38.98,14025.0
2016-09-16 09:45:00,38.98,39.01,38.8,38.87,19416.0,38.98,39.01,38.8,38.87,19416.0
2016-09-16 09:50:00,38.85,38.88,38.79,38.86,26514.0,38.85,38.88,38.79,38.86,26514.0
2016-09-16 09:55:00,38.84,39.05,38.84,39.03,15093.0,38.84,39.05,38.84,39.03,15093.0
2016-09-16 10:00:00,39.02,39.02,38.89,38.94,27183.0,39.02,39.02,38.89,38.94,27183.0
2016-09-16 10:05:00,38.93,38.97,38.88,38.91,58056.0,38.93,38.97,38.88,38.91,58056.0
2016-09-16 10:10:00,38.89,38.92,38.85,38.89,76233.0,38.89,38.92,38.85,38.89,76233.0
2016-09-16 10:15:00,38.87,38.98,38.86,38.93,19593.0,38.87,38.98,38.86,38.93,19593.0
2016-09-16 10:20:00,38.92,38.94,38.88,38.93,10350.0,38.92,38.94,38.88,38.93,10350.0
2016-09-16 10:25:00,38.91,38.95,38.87,38.94,11385.0,38.91,38.95,38.87,38.94,11385.0
2016-09-16 10:30:00,38.96,39.01,38.9,38.95,62388.0,38.96,39.01,38.9,38.95,62388.0
2016-09-16 10:35:00,38.96,38.96,38.89,38.94,23445.0,38.96,38.96,38.89,38.94,23445.0
2016-09-16 10:40:00,38.94,38.95,38.9,38.92,15219.0,38.94,38.95,38.9,38.92,15219.0
2016-09-16 10:45:00,38.93,38.96,38.9,38.91,17832.0,38.93,38.96,38.9,38.91,17832.0
2016-09-16 10:50:00,38.91,38.92,38.86,38.9,20211.0,38.91,38.92,38.86,38.9,20211.0
2016-09-16 10:55:00,38.9,38.9,38.82,38.82,11451.0,38.9,38.9,38.82,38.82,11451.0
2016-09-16 11:00:00,38.82,38.85,38.81,38.82,19503.0,38.82,38.85,38.81,38.82,19503.0
2016-09-16 11:05:00,38.81,38.82,38.76,38.77,22278.0,38.81,38.82,38.76,38.77,22278.0
2016-09-16 11:10:00,38.77,38.81,38.76,38.8,18177.0,38.77,38.81,38.76,38.8,18177.0
2016-09-16 11:15:00,38.79,38.8,38.75,38.76,12579.0,38.79,38.8,38.75,38.76,12579.0
2016-09-16 11:20:00,38.77,38.79,38.77,38.77,8847.0,38.77,38.79,38.77,38.77,8847.0
2016-09-16 11:25:00,38.79,38.8,38.75,38.76,9000.0,38.79,38.8,38.75,38.76,9000.0
2016-09-16 11:30:00,38.74,38.78,38.72,38.72,39756.0,38.74,38.78,38.72,38.72,39756.0
2016-09-16 11:35:00,38.74,38.78,38.71,38.74,25500.0,38.74,38.78,38.71,38.74,25500.0
2016-09-16 11:40:00,38.74,38.77,38.73,38.76,29058.0,38.74,38.77,38.73,38.76,29058.0
2016-09-16 11:45:00,38.75,38.79,38.74,38.78,21900.0,38.75,38.79,38.74,38.78,21900.0
2016-09-16 11:50:00,38.77,38.79,38.74,38.76,18387.0,38.77,38.79,38.74,38.76,18387.0
2016-09-16 11:55:00,38.74,38.76,38.73,38.73,11730.0,38.74,38.76,38.73,38.73,11730.0
2016-09-16 12:00:00,38.74,38.76,38.72,38.75,27594.0,38.74,38.76,38.72,38.75,27594.0
2016-09-16 12:05:00,38.74,38.75,38.73,38.73,14763.0,38.74,38.75,38.73,38.73,14763.0
2016-09-16 12:10:00,38.74,38.75,38.72,38.74,16332.0,38.74,38.75,38.72,38.74,16332.0
2016-09-16 12:15:00,38.75,38.8,38.75,38.79,10800.0,38.75,38.8,38.75,38.79,10800.0
2016-09-16 12:20:00,38.78,38.79,38.75,38.79,30036.0,38.78,38.79,38.75,38.79,30036.0
2016-09-16 12:25:00,38.8,38.86,38.8,38.84,18021.0,38.8,38.86,38.8,38.84,18021.0
2016-09-16 12:30:00,38.85,38.88,38.84,38.88,7365.0,38.85,38.88,38.84,38.88,7365.0
2016-09-16 12:35:00,38.88,38.89,38.85,38.87,12213.0,38.88,38.89,38.85,38.87,12213.0
2016-09-16 12:40:00,38.86,38.86,38.83,38.85,42432.0,38.86,38.86,38.83,38.85,42432.0
2016-09-16 12:45:00,38.85,38.88,38.84,38.86,20208.0,38.85,38.88,38.84,38.86,20208.0
2016-09-16 12:50:00,38.85,38.9,38.83,38.9,14439.0,38.85,38.9,38.83,38.9,14439.0
2016-09-16 12:55:00,38.91,38.91,38.88,38.91,24765.0,38.91,38.91,38.88,38.91,24765.0
2016-09-16 13:00:00,38.89,38.95,38.89,38.93,19842.0,38.89,38.95,38.89,38.93,19842.0
2016-09-16 13:05:00,38.89,38.9,38.86,38.88,23193.0,38.89,38.9,38.86,38.88,23193.0
2016-09-16 13:10:00,38.87,38.87,38.82,38.82,29277.0,38.87,38.87,38.82,38.82,29277.0
2016-09-16 13:15:00,38.82,38.84,38.82,38.82,8100.0,38.82,38.84,38.82,38.82,8100.0
2016-09-16 13:20:00,38.82,38.83,38.8,38.82,24675.0,38.82,38.83,38.8,38.82,24675.0
2016-09-16 13:25:00,38.81,38.85,38.81,38.82,37554.0,38.81,38.85,38.81,38.82,37554.0
2016-09-16 13:30:00,38.83,38.84,38.81,38.81,6300.0,38.83,38.84,38.81,38.81,6300.0
2016-09-16 13:35:00,38.81,38.85,38.8,38.84,32724.0,38.81,38.85,38.8,38.84,32724.0
2016-09-16 13:40:00,38.85,38.87,38.8,38.81,36105.0,38.85,38.87,38.8,38.81,36105.0
2016-09-16 13:45:00,38.82,38.82,38.77,38.81,44571.0,38.82,38.82,38.77,38.81,44571.0
2016-09-16 13:50:00,38.8,38.82,38.8,38.81,11403.0,38.8,38.82,38.8,38.81,11403.0
2016-09-16 13:55:00,38.82,38.82,38.79,38.82,50436.0,38.82,38.82,38.79,38.82,50436.0
2016-09-16 14:00:00,38.81,38.82,38.78,38.8,17799.0,38.81,38.82,38.78,38.8,17799.0
2016-09-16 14:05:00,38.79,38.83,38.79,38.83,13860.0,38.79,38.83,38.79,38.83,13860.0
2016-09-16 14:10:00,38.82,38.86,38.81,38.84,10608.0,38.82,38.86,38.81,38.84,10608.0
2016-09-16 14:15:00,38.83,38.84,38.81,38.81,11979.0,38.83,38.84,38.81,38.81,11979.0
2016-09-16 14:20:00,38.82,38.83,38.8,38.82,10950.0,38.82,38.83,38.8,38.82,10950.0
2016-09-16 14:25:00,38.82,38.83,38.81,38.83,13074.0,38.82,38.83,38.81,38.83,13074.0
2016-09-16 14:30:00,38.84,38.86,38.83,38.84,17538.0,38.84,38.86,38.83,38.84,17538.0
2016-09-16 14:35:00,38.84,38.86,38.82,38.82,13536.0,38.84,38.86,38.82,38.82,13536.0
2016-09-16 14:40:00,38.83,38.91,38.81,38.91,31494.0,38.83,38.91,38.81,38.91,31494.0
2016-09-16 14:45:00,38.9,38.9,38.87,38.88,11871.0,38.9,38.9,38.87,38.88,11871.0
2016-09-16 14:50:00,38.87,38.89,38.86,38.88,21264.0,38.87,38.89,38.86,38.88,21264.0
2016-09-16 14:55:00,38.87,38.87,38.8,38.81,18846.0,38.87,38.87,38.8,38.81,18846.0
2016-09-16 15:00:00,38.81,38.9,38.81,38.89,21366.0,38.81,38.9,38.81,38.89,21366.0
2016-09-16 15:05:00,38.9,38.95,38.89,38.95,15432.0,38.9,38.95,38.89,38.95,15432.0
2016-09-16 15:10:00,38.96,38.96,38.89,38.92,24498.0,38.96,38.96,38.89,38.92,24498.0
2016-09-16 15:15:00,38.93,38.95,38.91,38.94,21849.0,38.93,38.95,38.91,38.94,21849.0
2016-09-16 15:20:00,38.94,38.97,38.93,38.94,16203.0,38.94,38.97,38.93,38.94,16203.0
2016-09-16 15:25:00,38.95,38.95,38.91,38.91,34764.0,38.95,38.95,38.91,38.91,34764.0
2016-09-16 15:30:00,38.91,38.96,38.91,38.92,34458.0,38.91,38.96,38.91,38.92,34458.0
2016-09-16 15:35:00,38.92,38.94,38.91,38.94,36501.0,38.92,38.94,38.91,38.94,36501.0
2016-09-16 15:40:00,38.94,38.95,38.87,38.87,63750.0,38.94,38.95,38.87,38.87,63750.0
2016-09-16 15:45:00,38.87,38.93,38.83,38.92,103392.0,38.87,38.93,38.83,38.92,103392.0
2016-09-16 15:50:00,38.91,38.93,38.89,38.93,93183.0,38.91,38.93,38.89,38.93,93183.0
2016-09-16 15:55:00,38.92,38.92,38.86,38.88,190362.0,38.92,38.92,38.86,38.88,190362.0
2016-09-19 09:30:00,38.87,39.09,38.87,39.05,32556.0,38.87,39.09,38.87,39.05,32556.0
2016-09-19 09:35:00,39.01,39.24,39.01,39.16,25494.0,39.01,39.24,39.01,39.16,25494.0
2016-09-19 09:40:00,39.2,39.21,39.04,39.06,23859.0,39.2,39.21,39.04,39.06,23859.0
2016-09-19 09:45:00,39.02,39.14,39.02,39.04,11310.0,39.02,39.14,39.02,39.04,11310.0
2016-09-19 09:50:00,39.04,39.08,39.03,39.06,35898.0,39.04,39.08,39.03,39.06,35898.0
2016-09-19 09:55:00,39.06,39.15,39.04,39.14,37500.0,39.06,39.15,39.04,39.14,37500.0
2016-09-19 10:00:00,39.16,39.19,39.14,39.14,14778.0,39.16,39.19,39.14,39.14,14778.0
2016-09-19 10:05:00,39.14,39.19,39.13,39.19,23529.0,39.14,39.19,39.13,39.19,23529.0
2016-09-19 10:10:00,39.2,39.21,39.11,39.11,15720.0,39.2,39.21,39.11,39.11,15720.0
2016-09-19 10:15:00,39.1,39.15,39.08,39.08,12000.0,39.1,39.15,39.08,39.08,12000.0
2016-09-19 10:20:00,39.11,39.11,39.04,39.06,25314.0,39.11,39.11,39.04,39.06,25314.0
2016-09-19 10:25:00,39.05,39.12,39.03,39.12,11100.0,39.05,39.12,39.03,39.12,11100.0
2016-09-19 10:30:00,39.13,39.16,39.12,39.16,13440.0,39.13,39.16,39.12,39.16,13440.0
2016-09-19 10:35:00,39.16,39.16,39.13,39.16,49827.0,39.16,39.16,39.13,39.16,49827.0
2016-09-19 10:40:00,39.14,39.16,39.11,39.15,14403.0,39.14,39.16,39.11,39.15,14403.0
2016-09-19 10:45:00,39.17,39.18,39.12,39.12,6279.0,39.17,39.18,39.12,39.12,6279.0
2016-09-19 10:50:00,39.13,39.13,39.08,39.1,10062.0,39.13,39.13,39.08,39.1,10062.0
2016-09-19 10:55:00,39.11,39.11,39.06,39.07,9075.0,39.11,39.11,39.06,39.07,9075.0
2016-09-19 11:00:00,39.07,39.1,39.05,39.08,2997.0,39.07,39.1,39.05,39.08,2997.0
2016-09-19 11:05:00,39.1,39.15,39.09,39.13,24102.0,39.1,39.15,39.09,39.13,24102.0
2016-09-19 11:10:00,39.13,39.16,39.13,39.15,6420.0,39.13,39.16,39.13,39.15,6420.0
2016-09-19 11:15:00,39.14,39.15,39.11,39.14,12189.0,39.14,39.15,39.11,39.14,12189.0
2016-09-19 11:20:00,39.16,39.16,39.1,39.13,13308.0,39.16,39.16,39.1,39.13,13308.0
2016-09-19 11:25:00,39.14,39.14,39.08,39.08,44232.0,39.14,39.14,39.08,39.08,44232.0
2016-09-19 11:30:00,39.1,39.13,39.09,39.13,8313.0,39.1,39.13,39.09,39.13,8313.0
2016-09-19 11:35:00,39.13,39.15,39.12,39.14,8340.0,39.13,39.15,39.12,39.14,8340.0
2016-09-19 11:40:00,39.13,39.2,39.12,39.17,55767.0,39.13,39.2,39.12,39.17,55767.0
2016-09-19 11:45:00,39.16,39.19,39.16,39.17,17937.0,39.16,39.19,39.16,39.17,17937.0
2016-09-19 11:50:00,39.18,39.19,39.14,39.19,23010.0,39.18,39.19,39.14,39.19,23010.0
2016-09-19 11:55:00,39.18,39.18,39.12,39.18,56925.0,39.18,39.18,39.12,39.18,56925.0
2016-09-19 12:00:00,39.18,39.19,39.15,39.15,14793.0,39.18,39.19,39.15,39.15,14793.0
2016-09-19 12:05:00,39.16,39.19,39.15,39.15,14217.0,39.16,39.19,39.15,39.15,14217.0
2016-09-19 12:10:00,39.15,39.15,39.09,39.13,22311.0,39.15,39.15,39.09,39.13,22311.0
2016-09-19 12:15:00,39.1,39.1,39.04,39.07,21870.0,39.1,39.1,39.04,39.07,21870.0
2016-09-19 12:20:00,39.06,39.07,39.04,39.05,5700.0,39.06,39.07,39.04,39.05,5700.0
2016-09-19 12:25:00,39.03,39.09,39.03,39.09,63003.0,39.03,39.09,39.03,39.09,63003.0
2016-09-19 12:30:00,39.09,39.1,39.05,39.05,20085.0,39.09,39.1,39.05,39.05,20085.0
2016-09-19 12:35:00,39.07,39.07,39.01,39.01,14100.0,39.07,39.07,39.01,39.01,14100.0
2016-09-19 12:40:00,39.03,39.04,39.01,39.03,6960.0,39.03,39.04,39.01,39.03,6960.0
2016-09-19 12:45:00,39.02,39.04,38.95,38.97,11850.0,39.02,39.04,38.95,38.97,11850.0
2016-09-19 12:50:00,38.98,39.0,38.97,38.98,9513.0,38.98,39.0,38.97,38.98,9513.0
2016-09-19 12:55:00,38.98,39.02,38.98,39.0,17931.0,38.98,39.02,38.98,39.0,17931.0
2016-09-19 13:00:00,39.0,39.01,38.97,38.99,8880.0,39.0,39.01,38.97,38.99,8880.0
2016-09-19 13:05:00,39.0,39.01,38.97,38.97,11649.0,39.0,39.01,38.97,38.97,11649.0
2016-09-19 13:10:00,38.98,38.98,38.95,38.97,6900.0,38.98,38.98,38.95,38.97,6900.0
2016-09-19 13:15:00,38.98,38.99,38.98,38.99,8574.0,38.98,38.99,38.98,38.99,8574.0
2016-09-19 13:20:00,38.96,38.98,38.93,38.93,12675.0,38.96,38.98,38.93,38.93,12675.0
2016-09-19 13:25:00,38.93,38.95,38.88,38.88,11250.0,38.93,38.95,38.88,38.88,11250.0
2016-09-19 13:30:00,38.88,38.88,38.82,38.84,16830.0,38.88,38.88,38.82,38.84,16830.0
2016-09-19 13:35:00,38.8,38.87,38.79,38.85,13200.0,38.8,38.87,38.79,38.85,13200.0
2016-09-19 13:40:00,38.84,38.85,38.8,38.81,6300.0,38.84,38.85,38.8,38.81,6300.0
2016-09-19 13:45:00,38.8,38.83,38.79,38.82,10395.0,38.8,38.83,38.79,38.82,10395.0
2016-09-19 13:50:00,38.83,38.83,38.79,38.83,24180.0,38.83,38.83,38.79,38.83,24180.0
2016-09-19 13:55:00,38.84,38.89,38.83,38.89,10800.0,38.84,38.89,38.83,38.89,10800.0
2016-09-19 14:00:00,38.9,38.93,38.88,38.93,4956.0,38.9,38.93,38.88,38.93,4956.0
2016-09-19 14:05:00,38.93,38.97,38.92,38.92,18909.0,38.93,38.97,38.92,38.92,18909.0
2016-09-19 14:10:00,38.93,38.95,38.92,38.94,11421.0,38.93,38.95,38.92,38.94,11421.0
2016-09-19 14:15:00,38.95,38.96,38.93,38.95,6366.0,38.95,38.96,38.93,38.95,6366.0
2016-09-19 14:20:00,38.95,38.96,38.91,38.92,16338.0,38.95,38.96,38.91,38.92,16338.0
2016-09-19 14:25:00,38.9,38.93,38.9,38.92,5700.0,38.9,38.93,38.9,38.92,5700.0
2016-09-19 14:30:00,38.93,38.95,38.93,38.93,12720.0,38.93,38.95,38.93,38.93,12720.0
2016-09-19 14:35:00,38.93,38.95,38.92,38.94,10500.0,38.93,38.95,38.92,38.94,10500.0
2016-09-19 14:40:00,38.94,38.99,38.93,38.96,19200.0,38.94,38.99,38.93,38.96,19200.0
2016-09-19 14:45:00,38.96,39.0,38.96,38.99,20100.0,38.96,39.0,38.96,38.99,20100.0
2016-09-19 14:50:00,38.99,39.07,38.99,39.05,56577.0,38.99,39.07,38.99,39.05,56577.0
2016-09-19 14:55:00,39.06,39.09,39.04,39.07,52560.0,39.06,39.09,39.04,39.07,52560.0
2016-09-19 15:00:00,39.06,39.11,39.06,39.11,25926.0,39.06,39.11,39.06,39.11,25926.0
2016-09-19 15:05:00,39.1,39.11,39.07,39.07,15300.0,39.1,39.11,39.07,39.07,15300.0
2016-09-19 15:10:00,39.08,39.09,39.04,39.04,18213.0,39.08,39.09,39.04,39.04,18213.0
2016-09-19 15:15:00,39.04,39.04,38.97,39.0,18900.0,39.04,39.04,38.97,39.0,18900.0
2016-09-19 15:20:00,39.0,39.02,38.98,38.99,59970.0,39.0,39.02,38.98,38.99,59970.0
2016-09-19 15:25:00,39.0,39.03,38.96,38.96,23400.0,39.0,39.03,38.96,38.96,23400.0
2016-09-19 15:30:00,38.97,38.98,38.88,38.92,74061.0,38.97,38.98,38.88,38.92,74061.0
2016-09-19 15:35:00,38.92,38.95,38.9,38.93,47742.0,38.92,38.95,38.9,38.93,47742.0
2016-09-19 15:40:00,38.93,38.95,38.91,38.95,39573.0,38.93,38.95,38.91,38.95,39573.0
2016-09-19 15:45:00,38.95,38.98,38.94,38.95,30924.0,38.95,38.98,38.94,38.95,30924.0
2016-09-19 15:50:00,38.97,38.97,38.93,38.97,31458.0,38.97,38.97,38.93,38.97,31458.0
2016-09-19 15:55:00,38.96,38.97,38.9,38.92,53937.0,38.96,38.97,38.9,38.92,53937.0
2016-09-20 09:30:00,39.17,39.17,38.98,39.07,84411.0,39.17,39.17,38.98,39.07,84411.0
2016-09-20 09:35:00,39.07,39.08,39.01,39.01,19953.0,39.07,39.08,39.01,39.01,19953.0
2016-09-20 09:40:00,38.99,39.06,38.98,39.04,37833.0,38.99,39.06,38.98,39.04,37833.0
2016-09-20 09:45:00,39.03,39.04,38.99,39.0,10476.0,39.03,39.04,38.99,39.0,10476.0
2016-09-20 09:50:00,39.0,39.06,39.0,39.03,68070.0,39.0,39.06,39.0,39.03,68070.0
2016-09-20 09:55:00,39.05,39.08,39.03,39.07,17220.0,39.05,39.08,39.03,39.07,17220.0
2016-09-20 10:00:00,39.08,39.17,39.08,39.09,19869.0,39.08,39.17,39.08,39.09,19869.0
2016-09-20 10:05:00,39.09,39.12,39.07,39.08,19377.0,39.09,39.12,39.07,39.08,19377.0
2016-09-20 10:10:00,39.08,39.09,39.07,39.08,8100.0,39.08,39.09,39.07,39.08,8100.0
2016-09-20 10:15:00,39.08,39.09,39.02,39.03,11832.0,39.08,39.09,39.02,39.03,11832.0
2016-09-20 10:20:00,39.02,39.03,38.98,38.98,15018.0,39.02,39.03,38.98,38.98,15018.0
2016-09-20 10:25:00,38.98,39.04,38.97,39.04,25530.0,38.98,39.04,38.97,39.04,25530.0
2016-09-20 10:30:00,39.02,39.08,39.02,39.04,34935.0,39.02,39.08,39.02,39.04,34935.0
2016-09-20 10:35:00,39.01,39.05,38.98,38.98,28077.0,39.01,39.05,38.98,38.98,28077.0
2016-09-20 10:40:00,38.99,39.01,38.98,39.0,8442.0,38.99,39.01,38.98,39.0,8442.0
2016-09-20 10:45:00,39.0,39.01,38.98,39.0,12774.0,39.0,39.01,38.98,39.0,12774.0
2016-09-20 10:50:00,39.02,39.02,38.96,38.96,12189.0,39.02,39.02,38.96,38.96,12189.0
2016-09-20 10:55:00,38.96,38.99,38.96,38.97,10233.0,38.96,38.99,38.96,38.97,10233.0
2016-09-20 11:00:00,38.97,39.0,38.95,38.98,54492.0,38.97,39.0,38.95,38.98,54492.0
2016-09-20 11:05:00,38.98,39.01,38.98,39.01,7776.0,38.98,39.01,38.98,39.01,7776.0
2016-09-20 11:10:00,39.01,39.03,38.96,38.99,13923.0,39.01,39.03,38.96,38.99,13923.0
2016-09-20 11:15:00,39.01,39.01,38.98,38.98,4176.0,39.01,39.01,38.98,38.98,4176.0
2016-09-20 11:20:00,38.98,38.98,38.9,38.91,10059.0,38.98,38.98,38.9,38.91,10059.0
2016-09-20 11:25:00,38.92,38.92,38.85,38.86,36168.0,38.92,38.92,38.85,38.86,36168.0
2016-09-20 11:30:00,38.84,38.89,38.83,38.86,57765.0,38.84,38.89,38.83,38.86,57765.0
2016-09-20 11:35:00,38.85,38.87,38.85,38.85,4548.0,38.85,38.87,38.85,38.85,4548.0
2016-09-20 11:40:00,38.86,38.91,38.85,38.88,48162.0,38.86,38.91,38.85,38.88,48162.0
2016-09-20 11:45:00,38.89,38.91,38.88,38.88,5175.0,38.89,38.91,38.88,38.88,5175.0
2016-09-20 11:50:00,38.91,38.95,38.91,38.95,8400.0,38.91,38.95,38.91,38.95,8400.0
2016-09-20 11:55:00,38.94,38.94,38.89,38.91,14877.0,38.94,38.94,38.89,38.91,14877.0
2016-09-20 12:00:00,38.89,38.93,38.89,38.92,10692.0,38.89,38.93,38.89,38.92,10692.0
2016-09-20 12:05:00,38.91,38.93,38.89,38.9,6600.0,38.91,38.93,38.89,38.9,6600.0
2016-09-20 12:10:00,38.91,38.92,38.91,38.91,14400.0,38.91,38.92,38.91,38.91,14400.0
2016-09-20 12:15:00,38.89,38.91,38.89,38.91,4224.0,38.89,38.91,38.89,38.91,4224.0
2016-09-20 12:20:00,38.92,38.95,38.92,38.95,2700.0,38.92,38.95,38.92,38.95,2700.0
2016-09-20 12:25:00,38.95,38.97,38.94,38.96,5460.0,38.95,38.97,38.94,38.96,5460.0
2016-09-20 12:30:00,38.97,38.98,38.93,38.93,8700.0,38.97,38.98,38.93,38.93,8700.0
2016-09-20 12:35:00,38.94,38.95,38.92,38.93,7674.0,38.94,38.95,38.92,38.93,7674.0
2016-09-20 12:40:00,38.93,38.95,38.92,38.93,27717.0,38.93,38.95,38.92,38.93,27717.0
2016-09-20 12:45:00,38.92,38.95,38.88,38.88,18846.0,38.92,38.95,38.88,38.88,18846.0
2016-09-20 12:50:00,38.88,38.93,38.88,38.93,43068.0,38.88,38.93,38.88,38.93,43068.0
2016-09-20 12:55:00,38.95,38.97,38.9,38.92,27906.0,38.95,38.97,38.9,38.92,27906.0
2016-09-20 13:00:00,38.91,38.93,38.88,38.91,5400.0,38.91,38.93,38.88,38.91,5400.0
2016-09-20 13:05:00,38.91,38.94,38.91,38.93,2400.0,38.91,38.94,38.91,38.93,2400.0
2016-09-20 13:10:00,38.93,38.93,38.91,38.91,17403.0,38.93,38.93,38.91,38.91,17403.0
2016-09-20 13:15:00,38.91,38.97,38.91,38.96,47328.0,38.91,38.97,38.91,38.96,47328.0
2016-09-20 13:20:00,38.98,38.98,38.91,38.94,35904.0,38.98,38.98,38.91,38.94,35904.0
2016-09-20 13:25:00,38.94,38.98,38.91,38.93,26337.0,38.94,38.98,38.91,38.93,26337.0
2016-09-20 13:30:00,38.94,38.97,38.93,38.96,16173.0,38.94,38.97,38.93,38.96,16173.0
2016-09-20 13:35:00,38.96,38.99,38.96,38.98,2700.0,38.96,38.99,38.96,38.98,2700.0
2016-09-20 13:40:00,38.99,39.02,38.99,39.02,9732.0,38.99,39.02,38.99,39.02,9732.0
2016-09-20 13:45:00,38.99,39.02,38.98,39.01,16665.0,38.99,39.02,38.98,39.01,16665.0
2016-09-20 13:50:00,39.01,39.03,38.99,39.03,11550.0,39.01,39.03,38.99,39.03,11550.0
2016-09-20 13:55:00,39.03,39.09,39.03,39.08,20334.0,39.03,39.09,39.03,39.08,20334.0
2016-09-20 14:00:00,39.08,39.11,39.06,39.11,10560.0,39.08,39.11,39.06,39.11,10560.0
2016-09-20 14:05:00,39.1,39.14,39.1,39.11,19179.0,39.1,39.14,39.1,39.11,19179.0
2016-09-20 14:10:00,39.11,39.12,39.09,39.1,10734.0,39.11,39.12,39.09,39.1,10734.0
2016-09-20 14:15:00,39.1,39.15,39.1,39.14,10380.0,39.1,39.15,39.1,39.14,10380.0
2016-09-20 14:20:00,39.15,39.15,39.13,39.13,6450.0,39.15,39.15,39.13,39.13,6450.0
2016-09-20 14:25:00,39.13,39.13,39.1,39.12,7965.0,39.13,39.13,39.1,39.12,7965.0
2016-09-20 14:30:00,39.09,39.14,39.09,39.14,5700.0,39.09,39.14,39.09,39.14,5700.0
2016-09-20 14:35:00,39.13,39.13,39.11,39.12,3570.0,39.13,39.13,39.11,39.12,3570.0
2016-09-20 14:40:00,39.13,39.14,39.11,39.11,9555.0,39.13,39.14,39.11,39.11,9555.0
2016-09-20 14:45:00,39.12,39.13,39.1,39.12,13494.0,39.12,39.13,39.1,39.12,13494.0
2016-09-20 14:50:00,39.12,39.12,39.11,39.12,6378.0,39.12,39.12,39.11,39.12,6378.0
2016-09-20 14:55:00,39.12,39.14,39.11,39.13,47817.0,39.12,39.14,39.11,39.13,47817.0
2016-09-20 15:00:00,39.13,39.14,39.11,39.12,16722.0,39.13,39.14,39.11,39.12,16722.0
2016-09-20 15:05:00,39.13,39.14,39.1,39.13,46491.0,39.13,39.14,39.1,39.13,46491.0
2016-09-20 15:10:00,39.13,39.15,39.12,39.15,112533.0,39.13,39.15,39.12,39.15,112533.0
2016-09-20 15:15:00,39.15,39.16,39.13,39.14,29160.0,39.15,39.16,39.13,39.14,29160.0
2016-09-20 15:20:00,39.14,39.15,39.13,39.13,27549.0,39.14,39.15,39.13,39.13,27549.0
2016-09-20 15:25:00,39.13,39.17,39.13,39.14,36570.0,39.13,39.17,39.13,39.14,36570.0
2016-09-20 15:30:00,39.14,39.16,39.12,39.14,26796.0,39.14,39.16,39.12,39.14,26796.0
2016-09-20 15:35:00,39.15,39.19,39.15,39.17,46443.0,39.15,39.19,39.15,39.17,46443.0
2016-09-20 15:40:00,39.17,39.19,39.15,39.18,56544.0,39.17,39.19,39.15,39.18,56544.0
2016-09-20 15:45:00,39.18,39.2,39.17,39.19,43836.0,39.18,39.2,39.17,39.19,43836.0
2016-09-20 15:50:00,39.19,39.21,39.18,39.19,105069.0,39.19,39.21,39.18,39.19,105069.0
2016-09-20 15:55:00,39.19,39.21,39.13,39.13,248370.0,39.19,39.21,39.13,39.13,248370.0
2016-09-21 09:30:00,39.16,39.3,39.15,39.24,53220.0,39.16,39.3,39.15,39.24,53220.0
2016-09-21 09:35:00,39.28,39.33,39.19,39.28,39384.0,39.28,39.33,39.19,39.28,39384.0
2016-09-21 09:40:00,39.24,39.28,39.19,39.2,12630.0,39.24,39.28,39.19,39.2,12630.0
2016-09-21 09:45:00,39.21,39.31,39.21,39.27,10200.0,39.21,39.31,39.21,39.27,10200.0
2016-09-21 09:50:00,39.27,39.3,39.26,39.3,12420.0,39.27,39.3,39.26,39.3,12420.0
2016-09-21 09:55:00,39.3,39.32,39.28,39.28,22668.0,39.3,39.32,39.28,39.28,22668.0
2016-09-21 10:00:00,39.28,39.32,39.27,39.3,21897.0,39.28,39.32,39.27,39.3,21897.0
2016-09-21 10:05:00,39.3,39.33,39.29,39.33,15015.0,39.3,39.33,39.29,39.33,15015.0
2016-09-21 10:10:00,39.31,39.33,39.29,39.32,33441.0,39.31,39.33,39.29,39.32,33441.0
2016-09-21 10:15:00,39.32,39.41,39.3,39.41,63762.0,39.32,39.41,39.3,39.41,63762.0
2016-09-21 10:20:00,39.41,39.42,39.33,39.35,32409.0,39.41,39.42,39.33,39.35,32409.0
2016-09-21 10:25:00,39.36,39.39,39.33,39.35,18726.0,39.36,39.39,39.33,39.35,18726.0
2016-09-21 10:30:00,39.34,39.39,39.32,39.34,18555.0,39.34,39.39,39.32,39.34,18555.0
2016-09-21 10:35:00,39.35,39.36,39.33,39.36,15411.0,39.35,39.36,39.33,39.36,15411.0
2016-09-21 10:40:00,39.36,39.36,39.29,39.35,21387.0,39.36,39.36,39.29,39.35,21387.0
2016-09-21 10:45:00,39.33,39.33,39.29,39.31,24072.0,39.33,39.33,39.29,39.31,24072.0
2016-09-21 10:50:00,39.3,39.3,39.23,39.25,26658.0,39.3,39.3,39.23,39.25,26658.0
2016-09-21 10:55:00,39.26,39.26,39.22,39.23,13434.0,39.26,39.26,39.22,39.23,13434.0
2016-09-21 11:00:00,39.24,39.25,39.2,39.24,20064.0,39.24,39.25,39.2,39.24,20064.0
2016-09-21 11:05:00,39.23,39.23,39.18,39.19,19194.0,39.23,39.23,39.18,39.19,19194.0
2016-09-21 11:10:00,39.19,39.21,39.16,39.18,7725.0,39.19,39.21,39.16,39.18,7725.0
2016-09-21 11:15:00,39.2,39.2,39.13,39.16,15000.0,39.2,39.2,39.13,39.16,15000.0
2016-09-21 11:20:00,39.15,39.17,39.15,39.16,9507.0,39.15,39.17,39.15,39.16,9507.0
2016-09-21 11:25:00,39.15,39.15,39.13,39.14,13434.0,39.15,39.15,39.13,39.14,13434.0
2016-09-21 11:30:00,39.13,39.14,39.08,39.09,14910.0,39.13,39.14,39.08,39.09,14910.0
2016-09-21 11:35:00,39.1,39.14,39.1,39.13,23178.0,39.1,39.14,39.1,39.13,23178.0
2016-09-21 11:40:00,39.13,39.15,39.09,39.09,12450.0,39.13,39.15,39.09,39.09,12450.0
2016-09-21 11:45:00,39.08,39.14,39.08,39.14,20748.0,39.08,39.14,39.08,39.14,20748.0
2016-09-21 11:50:00,39.13,39.13,39.07,39.1,12312.0,39.13,39.13,39.07,39.1,12312.0
2016-09-21 11:55:00,39.09,39.15,39.09,39.12,7950.0,39.09,39.15,39.09,39.12,7950.0
2016-09-21 12:00:00,39.1,39.12,39.06,39.12,13320.0,39.1,39.12,39.06,39.12,13320.0
2016-09-21 12:05:00,39.12,39.12,39.07,39.09,17235.0,39.12,39.12,39.07,39.09,17235.0
2016-09-21 12:10:00,39.11,39.11,39.06,39.08,8334.0,39.11,39.11,39.06,39.08,8334.0
2016-09-21 12:15:00,39.07,39.08,39.02,39.08,34539.0,39.07,39.08,39.02,39.08,34539.0
2016-09-21 12:20:00,39.09,39.15,39.07,39.11,32316.0,39.09,39.15,39.07,39.11,32316.0
2016-09-21 12:25:00,39.11,39.11,39.06,39.09,8100.0,39.11,39.11,39.06,39.09,8100.0
2016-09-21 12:30:00,39.08,39.1,39.06,39.06,8400.0,39.08,39.1,39.06,39.06,8400.0
2016-09-21 12:35:00,39.05,39.08,39.03,39.03,19212.0,39.05,39.08,39.03,39.03,19212.0
2016-09-21 12:40:00,39.05,39.08,39.04,39.08,21198.0,39.05,39.08,39.04,39.08,21198.0
2016-09-21 12:45:00,39.09,39.09,39.07,39.07,7245.0,39.09,39.09,39.07,39.07,7245.0
2016-09-21 12:50:00,39.06,39.07,39.03,39.04,21867.0,39.06,39.07,39.03,39.04,21867.0
2016-09-21 12:55:00,39.06,39.12,39.05,39.11,16410.0,39.06,39.12,39.05,39.11,16410.0
2016-09-21 13:00:00,39.12,39.2,39.12,39.17,32409.0,39.12,39.2,39.12,39.17,32409.0
2016-09-21 13:05:00,39.16,39.18,39.13,39.13,7875.0,39.16,39.18,39.13,39.13,7875.0
2016-09-21 13:10:00,39.13,39.15,39.12,39.15,6000.0,39.13,39.15,39.12,39.15,6000.0
2016-09-21 13:15:00,39.14,39.15,39.11,39.13,56235.0,39.14,39.15,39.11,39.13,56235.0
2016-09-21 13:20:00,39.13,39.14,39.11,39.13,8100.0,39.13,39.14,39.11,39.13,8100.0
2016-09-21 13:25:00,39.13,39.16,39.11,39.16,8700.0,39.13,39.16,39.11,39.16,8700.0
2016-09-21 13:30:00,39.17,39.18,39.15,39.17,13800.0,39.17,39.18,39.15,39.17,13800.0
2016-09-21 13:35:00,39.17,39.18,39.16,39.17,14520.0,39.17,39.18,39.16,39.17,14520.0
2016-09-21 13:40:00,39.17,39.17,39.13,39.15,17190.0,39.17,39.17,39.13,39.15,17190.0
2016-09-21 13:45:00,39.15,39.21,39.15,39.19,5967.0,39.15,39.21,39.15,39.19,5967.0
2016-09-21 13:50:00,39.17,39.19,39.16,39.17,14700.0,39.17,39.19,39.16,39.17,14700.0
2016-09-21 13:55:00,39.19,39.22,39.16,39.16,15483.0,39.19,39.22,39.16,39.16,15483.0
2016-09-21 14:00:00,39.16,39.3,39.15,39.29,29328.0,39.16,39.3,39.15,39.29,29328.0
2016-09-21 14:05:00,39.31,39.43,39.29,39.43,47067.0,39.31,39.43,39.29,39.43,47067.0
2016-09-21 14:10:00,39.4,39.47,39.38,39.42,72573.0,39.4,39.47,39.38,39.42,72573.0
2016-09-21 14:15:00,39.43,39.45,39.37,39.41,16173.0,39.43,39.45,39.37,39.41,16173.0
2016-09-21 14:20:00,39.39,39.39,39.24,39.24,18486.0,39.39,39.39,39.24,39.24,18486.0
2016-09-21 14:25:00,39.24,39.28,39.2,39.23,16050.0,39.24,39.28,39.2,39.23,16050.0
2016-09-21 14:30:00,39.24,39.28,39.22,39.27,7500.0,39.24,39.28,39.22,39.27,7500.0
2016-09-21 14:35:00,39.3,39.38,39.3,39.37,20157.0,39.3,39.38,39.3,39.37,20157.0
2016-09-21 14:40:00,39.36,39.41,39.34,39.4,17895.0,39.36,39.41,39.34,39.4,17895.0
2016-09-21 14:45:00,39.41,39.47,39.39,39.39,13587.0,39.41,39.47,39.39,39.39,13587.0
2016-09-21 14:50:00,39.39,39.43,39.38,39.4,10380.0,39.39,39.43,39.38,39.4,10380.0
2016-09-21 14:55:00,39.4,39.5,39.39,39.48,32325.0,39.4,39.5,39.39,39.48,32325.0
2016-09-21 15:00:00,39.48,39.51,39.43,39.5,13512.0,39.48,39.51,39.43,39.5,13512.0
2016-09-21 15:05:00,39.52,39.55,39.48,39.53,13674.0,39.52,39.55,39.48,39.53,13674.0
2016-09-21 15:10:00,39.51,39.55,39.51,39.54,25038.0,39.51,39.55,39.51,39.54,25038.0
2016-09-21 15:15:00,39.55,39.63,39.55,39.6,56181.0,39.55,39.63,39.55,39.6,56181.0
2016-09-21 15:20:00,39.61,39.67,39.61,39.63,61323.0,39.61,39.67,39.61,39.63,61323.0
2016-09-21 15:25:00,39.64,39.72,39.62,39.67,144432.0,39.64,39.72,39.62,39.67,144432.0
2016-09-21 15:30:00,39.68,39.7,39.65,39.66,76668.0,39.68,39.7,39.65,39.66,76668.0
2016-09-21 15:35:00,39.66,39.67,39.63,39.66,44979.0,39.66,39.67,39.63,39.66,44979.0
2016-09-21 15:40:00,39.67,39.75,39.66,39.74,57699.0,39.67,39.75,39.66,39.74,57699.0
2016-09-21 15:45:00,39.75,39.8,39.75,39.77,50448.0,39.75,39.8,39.75,39.77,50448.0
2016-09-21 15:50:00,39.78,39.78,39.72,39.72,66606.0,39.78,39.78,39.72,39.72,66606.0
2016-09-21 15:55:00,39.73,39.76,39.72,39.72,115017.0,39.73,39.76,39.72,39.72,115017.0
2016-09-22 09:30:00,39.94,40.3,39.85,40.26,157863.0,39.94,40.3,39.85,40.26,157863.0
2016-09-22 09:35:00,40.28,40.3,40.05,40.2,51633.0,40.28,40.3,40.05,40.2,51633.0
2016-09-22 09:40:00,40.18,40.19,40.03,40.17,72228.0,40.18,40.19,40.03,40.17,72228.0
2016-09-22 09:45:00,40.17,40.25,40.16,40.19,70182.0,40.17,40.25,40.16,40.19,70182.0
2016-09-22 09:50:00,40.17,40.19,40.02,40.08,50754.0,40.17,40.19,40.02,40.08,50754.0
2016-09-22 09:55:00,40.08,40.23,40.06,40.23,43239.0,40.08,40.23,40.06,40.23,43239.0
2016-09-22 10:00:00,40.23,40.3,40.2,40.24,96792.0,40.23,40.3,40.2,40.24,96792.0
2016-09-22 10:05:00,40.24,40.24,40.11,40.15,42309.0,40.24,40.24,40.11,40.15,42309.0
2016-09-22 10:10:00,40.15,40.29,40.15,40.27,71649.0,40.15,40.29,40.15,40.27,71649.0
2016-09-22 10:15:00,40.28,40.28,40.17,40.19,93000.0,40.28,40.28,40.17,40.19,93000.0
2016-09-22 10:20:00,40.2,40.21,40.12,40.17,74976.0,40.2,40.21,40.12,40.17,74976.0
2016-09-22 10:25:00,40.16,40.24,40.16,40.23,55368.0,40.16,40.24,40.16,40.23,55368.0
2016-09-22 10:30:00,40.23,40.33,40.23,40.31,123822.0,40.23,40.33,40.23,40.31,123822.0
2016-09-22 10:35:00,40.31,40.41,40.27,40.4,51348.0,40.31,40.41,40.27,40.4,51348.0
2016-09-22 10:40:00,40.38,40.39,40.3,40.32,45717.0,40.38,40.39,40.3,40.32,45717.0
2016-09-22 10:45:00,40.32,40.42,40.32,40.41,49854.0,40.32,40.42,40.32,40.41,49854.0
2016-09-22 10:50:00,40.42,40.52,40.4,40.51,86370.0,40.42,40.52,40.4,40.51,86370.0
2016-09-22 10:55:00,40.5,40.53,40.43,40.45,57399.0,40.5,40.53,40.43,40.45,57399.0
2016-09-22 11:00:00,40.45,40.45,40.33,40.33,47643.0,40.45,40.45,40.33,40.33,47643.0
2016-09-22 11:05:00,40.34,40.38,40.29,40.32,67236.0,40.34,40.38,40.29,40.32,67236.0
2016-09-22 11:10:00,40.32,40.4,40.32,40.4,38085.0,40.32,40.4,40.32,40.4,38085.0
2016-09-22 11:15:00,40.4,40.4,40.3,40.33,33327.0,40.4,40.4,40.3,40.33,33327.0
2016-09-22 11:20:00,40.32,40.4,40.31,40.38,25194.0,40.32,40.4,40.31,40.38,25194.0
2016-09-22 11:25:00,40.37,40.37,40.29,40.33,23034.0,40.37,40.37,40.29,40.33,23034.0
2016-09-22 11:30:00,40.34,40.35,40.33,40.35,16902.0,40.34,40.35,40.33,40.35,16902.0
2016-09-22 11:35:00,40.34,40.34,40.3,40.33,14922.0,40.34,40.34,40.3,40.33,14922.0
2016-09-22 11:40:00,40.33,40.38,40.31,40.36,19593.0,40.33,40.38,40.31,40.36,19593.0
2016-09-22 11:45:00,40.36,40.37,40.31,40.34,24300.0,40.36,40.37,40.31,40.34,24300.0
2016-09-22 11:50:00,40.33,40.34,40.29,40.29,48471.0,40.33,40.34,40.29,40.29,48471.0
2016-09-22 11:55:00,40.3,40.33,40.29,40.33,17889.0,40.3,40.33,40.29,40.33,17889.0
2016-09-22 12:00:00,40.33,40.37,40.31,40.37,42636.0,40.33,40.37,40.31,40.37,42636.0
2016-09-22 12:05:00,40.36,40.38,40.31,40.31,20103.0,40.36,40.38,40.31,40.31,20103.0
2016-09-22 12:10:00,40.31,40.35,40.29,40.35,13857.0,40.31,40.35,40.29,40.35,13857.0
2016-09-22 12:15:00,40.34,40.35,40.31,40.33,35067.0,40.34,40.35,40.31,40.33,35067.0
2016-09-22 12:20:00,40.33,40.34,40.3,40.33,22500.0,40.33,40.34,40.3,40.33,22500.0
2016-09-22 12:25:00,40.33,40.45,40.32,40.43,61722.0,40.33,40.45,40.32,40.43,61722.0
2016-09-22 12:30:00,40.43,40.47,40.42,40.46,27546.0,40.43,40.47,40.42,40.46,27546.0
2016-09-22 12:35:00,40.43,40.45,40.36,40.36,15450.0,40.43,40.45,40.36,40.36,15450.0
2016-09-22 12:40:00,40.38,40.38,40.32,40.35,31050.0,40.38,40.38,40.32,40.35,31050.0
2016-09-22 12:45:00,40.35,40.38,40.34,40.35,11712.0,40.35,40.38,40.34,40.35,11712.0
2016-09-22 12:50:00,40.34,40.35,40.31,40.33,9000.0,40.34,40.35,40.31,40.33,9000.0
2016-09-22 12:55:00,40.34,40.4,40.33,40.4,28266.0,40.34,40.4,40.33,40.4,28266.0
2016-09-22 13:00:00,40.4,40.46,40.37,40.41,33450.0,40.4,40.46,40.37,40.41,33450.0
2016-09-22 13:05:00,40.41,40.46,40.38,40.4,25428.0,40.41,40.46,40.38,40.4,25428.0
2016-09-22 13:10:00,40.41,40.43,40.38,40.38,15900.0,40.41,40.43,40.38,40.38,15900.0
2016-09-22 13:15:00,40.37,40.44,40.35,40.35,22143.0,40.37,40.44,40.35,40.35,22143.0
2016-09-22 13:20:00,40.37,40.41,40.36,40.41,20100.0,40.37,40.41,40.36,40.41,20100.0
2016-09-22 13:25:00,40.41,40.43,40.37,40.37,19893.0,40.41,40.43,40.37,40.37,19893.0
2016-09-22 13:30:00,40.36,40.4,40.35,40.39,21126.0,40.36,40.4,40.35,40.39,21126.0
2016-09-22 13:35:00,40.38,40.43,40.36,40.41,13800.0,40.38,40.43,40.36,40.41,13800.0
2016-09-22 13:40:00,40.43,40.43,40.39,40.41,13200.0,40.43,40.43,40.39,40.41,13200.0
2016-09-22 13:45:00,40.4,40.41,40.37,40.39,14400.0,40.4,40.41,40.37,40.39,14400.0
2016-09-22 13:50:00,40.38,40.39,40.37,40.38,26649.0,40.38,40.39,40.37,40.38,26649.0
2016-09-22 13:55:00,40.38,40.38,40.33,40.36,20112.0,40.38,40.38,40.33,40.36,20112.0
2016-09-22 14:00:00,40.35,40.4,40.31,40.38,84243.0,40.35,40.4,40.31,40.38,84243.0
2016-09-22 14:05:00,40.38,40.38,40.31,40.33,23559.0,40.38,40.38,40.31,40.33,23559.0
2016-09-22 14:10:00,40.32,40.32,40.21,40.21,23817.0,40.32,40.32,40.21,40.21,23817.0
2016-09-22 14:15:00,40.2,40.26,40.19,40.21,12924.0,40.2,40.26,40.19,40.21,12924.0
2016-09-22 14:20:00,40.2,40.24,40.19,40.24,27594.0,40.2,40.24,40.19,40.24,27594.0
2016-09-22 14:25:00,40.25,40.27,40.21,40.24,18171.0,40.25,40.27,40.21,40.24,18171.0
2016-09-22 14:30:00,40.25,40.26,40.22,40.25,49038.0,40.25,40.26,40.22,40.25,49038.0
2016-09-22 14:35:00,40.24,40.3,40.23,40.26,31944.0,40.24,40.3,40.23,40.26,31944.0
2016-09-22 14:40:00,40.27,40.27,40.21,40.23,76623.0,40.27,40.27,40.21,40.23,76623.0
2016-09-22 14:45:00,40.24,40.29,40.24,40.27,13404.0,40.24,40.29,40.24,40.27,13404.0
2016-09-22 14:50:00,40.27,40.38,40.26,40.36,52686.0,40.27,40.38,40.26,40.36,52686.0
2016-09-22 14:55:00,40.37,40.42,40.36,40.39,49920.0,40.37,40.42,40.36,40.39,49920.0
2016-09-22 15:00:00,40.38,40.4,40.36,40.39,41490.0,40.38,40.4,40.36,40.39,41490.0
2016-09-22 15:05:00,40.37,40.38,40.32,40.32,31998.0,40.37,40.38,40.32,40.32,31998.0
2016-09-22 15:10:00,40.32,40.32,40.29,40.29,27375.0,40.32,40.32,40.29,40.29,27375.0
2016-09-22 15:15:00,40.3,40.31,40.27,40.27,26184.0,40.3,40.31,40.27,40.27,26184.0
2016-09-22 15:20:00,40.27,40.3,40.25,40.25,41301.0,40.27,40.3,40.25,40.25,41301.0
2016-09-22 15:25:00,40.26,40.27,40.24,40.24,21840.0,40.26,40.27,40.24,40.24,21840.0
2016-09-22 15:30:00,40.25,40.29,40.24,40.28,56340.0,40.25,40.29,40.24,40.28,56340.0
2016-09-22 15:35:00,40.28,40.34,40.28,40.3,38043.0,40.28,40.34,40.28,40.3,38043.0
2016-09-22 15:40:00,40.3,40.31,40.26,40.3,39600.0,40.3,40.31,40.26,40.3,39600.0
2016-09-22 15:45:00,40.3,40.34,40.3,40.31,62709.0,40.3,40.34,40.3,40.31,62709.0
2016-09-22 15:50:00,40.31,40.33,40.29,40.33,59202.0,40.31,40.33,40.29,40.33,59202.0
2016-09-22 15:55:00,40.33,40.35,40.27,40.29,228027.0,40.33,40.35,40.27,40.29,228027.0
2016-09-23 09:30:00,40.28,40.28,40.07,40.16,82518.0,40.28,40.28,40.07,40.16,82518.0
2016-09-23 09:35:00,40.2,40.2,40.05,40.05,38964.0,40.2,40.2,40.05,40.05,38964.0
2016-09-23 09:40:00,40.05,40.13,40.03,40.09,63654.0,40.05,40.13,40.03,40.09,63654.0
2016-09-23 09:45:00,40.08,40.14,40.04,40.08,29523.0,40.08,40.14,40.04,40.08,29523.0
2016-09-23 09:50:00,40.09,40.09,39.92,39.95,47460.0,40.09,40.09,39.92,39.95,47460.0
2016-09-23 09:55:00,39.94,40.02,39.92,40.02,24591.0,39.94,40.02,39.92,40.02,24591.0
2016-09-23 10:00:00,40.01,40.01,39.9,39.94,26304.0,40.01,40.01,39.9,39.94,26304.0
2016-09-23 10:05:00,39.95,39.95,39.77,39.79,29832.0,39.95,39.95,39.77,39.79,29832.0
2016-09-23 10:10:00,39.78,39.88,39.76,39.87,30780.0,39.78,39.88,39.76,39.87,30780.0
2016-09-23 10:15:00,39.88,39.91,39.77,39.81,39300.0,39.88,39.91,39.77,39.81,39300.0
2016-09-23 10:20:00,39.8,39.86,39.77,39.85,18141.0,39.8,39.86,39.77,39.85,18141.0
2016-09-23 10:25:00,39.86,39.86,39.8,39.81,12870.0,39.86,39.86,39.8,39.81,12870.0
2016-09-23 10:30:00,39.8,39.86,39.8,39.86,21900.0,39.8,39.86,39.8,39.86,21900.0
2016-09-23 10:35:00,39.85,39.86,39.76,39.76,20220.0,39.85,39.86,39.76,39.76,20220.0
2016-09-23 10:40:00,39.75,39.82,39.74,39.82,19734.0,39.75,39.82,39.74,39.82,19734.0
2016-09-23 10:45:00,39.82,39.85,39.8,39.8,31221.0,39.82,39.85,39.8,39.8,31221.0
2016-09-23 10:50:00,39.82,39.83,39.77,39.8,24282.0,39.82,39.83,39.77,39.8,24282.0
2016-09-23 10:55:00,39.79,39.82,39.75,39.81,24936.0,39.79,39.82,39.75,39.81,24936.0
2016-09-23 11:00:00,39.79,39.8,39.76,39.8,28890.0,39.79,39.8,39.76,39.8,28890.0
2016-09-23 11:05:00,39.81,39.82,39.76,39.76,29883.0,39.81,39.82,39.76,39.76,29883.0
2016-09-23 11:10:00,39.76,39.81,39.74,39.81,21153.0,39.76,39.81,39.74,39.81,21153.0
2016-09-23 11:15:00,39.8,39.81,39.75,39.75,18939.0,39.8,39.81,39.75,39.75,18939.0
2016-09-23 11:20:00,39.75,39.83,39.74,39.8,64716.0,39.75,39.83,39.74,39.8,64716.0
2016-09-23 11:25:00,39.82,39.85,39.79,39.82,38946.0,39.82,39.85,39.79,39.82,38946.0
2016-09-23 11:30:00,39.81,39.84,39.79,39.79,34710.0,39.81,39.84,39.79,39.79,34710.0
2016-09-23 11:35:00,39.79,39.8,39.74,39.76,43701.0,39.79,39.8,39.74,39.76,43701.0
2016-09-23 11:40:00,39.76,39.77,39.73,39.75,28095.0,39.76,39.77,39.73,39.75,28095.0
2016-09-23 11:45:00,39.77,39.8,39.76,39.77,21990.0,39.77,39.8,39.76,39.77,21990.0
2016-09-23 11:50:00,39.77,39.83,39.77,39.83,21378.0,39.77,39.83,39.77,39.83,21378.0
2016-09-23 11:55:00,39.8,39.83,39.78,39.78,22158.0,39.8,39.83,39.78,39.78,22158.0
2016-09-23 12:00:00,39.79,39.86,39.78,39.86,78474.0,39.79,39.86,39.78,39.86,78474.0
2016-09-23 12:05:00,39.85,39.93,39.85,39.93,80400.0,39.85,39.93,39.85,39.93,80400.0
2016-09-23 12:10:00,39.94,39.96,39.92,39.93,23709.0,39.94,39.96,39.92,39.93,23709.0
2016-09-23 12:15:00,39.93,39.98,39.93,39.96,24906.0,39.93,39.98,39.93,39.96,24906.0
2016-09-23 12:20:00,39.94,39.96,39.93,39.94,15672.0,39.94,39.96,39.93,39.94,15672.0
2016-09-23 12:25:00,39.94,39.97,39.93,39.95,35538.0,39.94,39.97,39.93,39.95,35538.0
2016-09-23 12:30:00,39.95,39.98,39.95,39.96,12471.0,39.95,39.98,39.95,39.96,12471.0
2016-09-23 12:35:00,39.95,39.95,39.92,39.95,26253.0,39.95,39.95,39.92,39.95,26253.0
2016-09-23 12:40:00,39.97,40.0,39.96,39.99,20100.0,39.97,40.0,39.96,39.99,20100.0
2016-09-23 12:45:00,39.99,40.01,39.96,39.96,15204.0,39.99,40.01,39.96,39.96,15204.0
2016-09-23 12:50:00,39.95,39.97,39.94,39.94,22830.0,39.95,39.97,39.94,39.94,22830.0
2016-09-23 12:55:00,39.95,39.97,39.93,39.94,11070.0,39.95,39.97,39.93,39.94,11070.0
2016-09-23 13:00:00,39.92,39.94,39.88,39.94,16101.0,39.92,39.94,39.88,39.94,16101.0
2016-09-23 13:05:00,39.92,39.94,39.91,39.93,13971.0,39.92,39.94,39.91,39.93,13971.0
2016-09-23 13:10:00,39.91,39.95,39.88,39.95,21300.0,39.91,39.95,39.88,39.95,21300.0
2016-09-23 13:15:00,39.96,39.97,39.94,39.96,12987.0,39.96,39.97,39.94,39.96,12987.0
2016-09-23 13:20:00,39.97,40.0,39.96,39.96,17304.0,39.97,40.0,39.96,39.96,17304.0
2016-09-23 13:25:00,39.99,40.01,39.97,40.0,13242.0,39.99,40.01,39.97,40.0,13242.0
2016-09-23 13:30:00,40.0,40.01,39.99,40.0,11100.0,40.0,40.01,39.99,40.0,11100.0
2016-09-23 13:35:00,40.0,40.0,39.96,39.99,12060.0,40.0,40.0,39.96,39.99,12060.0
2016-09-23 13:40:00,40.0,40.01,39.95,39.95,15483.0,40.0,40.01,39.95,39.95,15483.0
2016-09-23 13:45:00,39.97,39.97,39.86,39.88,27675.0,39.97,39.97,39.86,39.88,27675.0
2016-09-23 13:50:00,39.86,39.9,39.83,39.89,27060.0,39.86,39.9,39.83,39.89,27060.0
2016-09-23 13:55:00,39.89,39.91,39.86,39.88,20250.0,39.89,39.91,39.86,39.88,20250.0
2016-09-23 14:00:00,39.88,39.92,39.88,39.91,14685.0,39.88,39.92,39.88,39.91,14685.0
2016-09-23 14:05:00,39.91,39.95,39.89,39.89,25605.0,39.91,39.95,39.89,39.89,25605.0
2016-09-23 14:10:00,39.89,39.95,39.89,39.95,14292.0,39.89,39.95,39.89,39.95,14292.0
2016-09-23 14:15:00,39.94,39.94,39.92,39.93,12681.0,39.94,39.94,39.92,39.93,12681.0
2016-09-23 14:20:00,39.93,39.94,39.88,39.89,12177.0,39.93,39.94,39.88,39.89,12177.0
2016-09-23 14:25:00,39.9,39.96,39.88,39.96,15435.0,39.9,39.96,39.88,39.96,15435.0
2016-09-23 14:30:00,39.94,39.97,39.93,39.97,24879.0,39.94,39.97,39.93,39.97,24879.0
2016-09-23 14:35:00,39.95,39.96,39.94,39.96,9504.0,39.95,39.96,39.94,39.96,9504.0
2016-09-23 14:40:00,39.93,39.94,39.9,39.93,25911.0,39.93,39.94,39.9,39.93,25911.0
2016-09-23 14:45:00,39.93,40.0,39.93,40.0,9909.0,39.93,40.0,39.93,40.0,9909.0
2016-09-23 14:50:00,39.98,40.01,39.98,40.01,13254.0,39.98,40.01,39.98,40.01,13254.0
2016-09-23 14:55:00,40.0,40.03,39.99,39.99,12633.0,40.0,40.03,39.99,39.99,12633.0
2016-09-23 15:00:00,40.0,40.01,39.95,39.95,17910.0,40.0,40.01,39.95,39.95,17910.0
2016-09-23 15:05:00,39.96,40.02,39.95,40.01,15849.0,39.96,40.02,39.95,40.01,15849.0
2016-09-23 15:10:00,40.01,40.01,39.97,39.98,17328.0,40.01,40.01,39.97,39.98,17328.0
2016-09-23 15:15:00,39.99,40.03,39.99,40.02,21906.0,39.99,40.03,39.99,40.02,21906.0
2016-09-23 15:20:00,40.02,40.02,39.98,40.02,17160.0,40.02,40.02,39.98,40.02,17160.0
2016-09-23 15:25:00,40.02,40.05,40.0,40.05,21873.0,40.02,40.05,40.0,40.05,21873.0
2016-09-23 15:30:00,40.06,40.11,40.05,40.07,36939.0,40.06,40.11,40.05,40.07,36939.0
2016-09-23 15:35:00,40.08,40.08,40.0,40.01,34776.0,40.08,40.08,40.0,40.01,34776.0
2016-09-23 15:40:00,40.01,40.02,39.98,39.99,41190.0,40.01,40.02,39.98,39.99,41190.0
2016-09-23 15:45:00,39.98,39.99,39.94,39.95,46146.0,39.98,39.99,39.94,39.95,46146.0
2016-09-23 15:50:00,39.96,40.01,39.95,40.01,47910.0,39.96,40.01,39.95,40.01,47910.0
2016-09-23 15:55:00,40.0,40.01,39.92,39.92,149265.0,40.0,40.01,39.92,39.92,149265.0
2016-09-26 09:30:00,39.81,39.81,39.55,39.55,63507.0,39.81,39.81,39.55,39.55,63507.0
2016-09-26 09:35:00,39.57,39.68,39.54,39.68,15078.0,39.57,39.68,39.54,39.68,15078.0
2016-09-26 09:40:00,39.64,39.77,39.64,39.69,23829.0,39.64,39.77,39.64,39.69,23829.0
2016-09-26 09:45:00,39.68,39.78,39.68,39.73,13560.0,39.68,39.78,39.68,39.73,13560.0
2016-09-26 09:50:00,39.75,39.76,39.66,39.68,30174.0,39.75,39.76,39.66,39.68,30174.0
2016-09-26 09:55:00,39.66,39.66,39.57,39.57,9576.0,39.66,39.66,39.57,39.57,9576.0
2016-09-26 10:00:00,39.57,39.62,39.56,39.61,16590.0,39.57,39.62,39.56,39.61,16590.0
2016-09-26 10:05:00,39.6,39.62,39.56,39.61,18159.0,39.6,39.62,39.56,39.61,18159.0
2016-09-26 10:10:00,39.6,39.64,39.58,39.64,11700.0,39.6,39.64,39.58,39.64,11700.0
2016-09-26 10:15:00,39.64,39.76,39.64,39.73,13614.0,39.64,39.76,39.64,39.73,13614.0
2016-09-26 10:20:00,39.75,39.75,39.7,39.72,15228.0,39.75,39.75,39.7,39.72,15228.0
2016-09-26 10:25:00,39.72,39.76,39.71,39.75,22431.0,39.72,39.76,39.71,39.75,22431.0
2016-09-26 10:30:00,39.75,39.78,39.75,39.77,19230.0,39.75,39.78,39.75,39.77,19230.0
2016-09-26 10:35:00,39.77,39.8,39.77,39.79,17268.0,39.77,39.8,39.77,39.79,17268.0
2016-09-26 10:40:00,39.78,39.79,39.77,39.78,20577.0,39.78,39.79,39.77,39.78,20577.0
2016-09-26 10:45:00,39.77,39.79,39.74,39.77,14538.0,39.77,39.79,39.74,39.77,14538.0
2016-09-26 10:50:00,39.79,39.8,39.71,39.74,12546.0,39.79,39.8,39.71,39.74,12546.0
2016-09-26 10:55:00,39.72,39.74,39.68,39.7,15840.0,39.72,39.74,39.68,39.7,15840.0
2016-09-26 11:00:00,39.7,39.71,39.67,39.67,23796.0,39.7,39.71,39.67,39.67,23796.0
2016-09-26 11:05:00,39.69,39.72,39.68,39.71,32097.0,39.69,39.72,39.68,39.71,32097.0
2016-09-26 11:10:00,39.7,39.71,39.63,39.64,26301.0,39.7,39.71,39.63,39.64,26301.0
2016-09-26 11:15:00,39.63,39.64,39.6,39.62,12972.0,39.63,39.64,39.6,39.62,12972.0
2016-09-26 11:20:00,39.63,39.65,39.6,39.6,26331.0,39.63,39.65,39.6,39.6,26331.0
2016-09-26 11:25:00,39.6,39.66,39.6,39.64,14676.0,39.6,39.66,39.6,39.64,14676.0
2016-09-26 11:30:00,39.64,39.69,39.64,39.69,18927.0,39.64,39.69,39.64,39.69,18927.0
2016-09-26 11:35:00,39.69,39.74,39.69,39.71,14487.0,39.69,39.74,39.69,39.71,14487.0
2016-09-26 11:40:00,39.74,39.76,39.69,39.69,18153.0,39.74,39.76,39.69,39.69,18153.0
2016-09-26 11:45:00,39.69,39.75,39.69,39.71,13167.0,39.69,39.75,39.69,39.71,13167.0
2016-09-26 11:50:00,39.69,39.69,39.66,39.69,6840.0,39.69,39.69,39.66,39.69,6840.0
2016-09-26 11:55:00,39.7,39.73,39.68,39.73,11994.0,39.7,39.73,39.68,39.73,11994.0
2016-09-26 12:00:00,39.71,39.73,39.69,39.7,10302.0,39.71,39.73,39.69,39.7,10302.0
2016-09-26 12:05:00,39.72,39.75,39.72,39.75,4800.0,39.72,39.75,39.72,39.75,4800.0
2016-09-26 12:10:00,39.75,39.76,39.73,39.76,10896.0,39.75,39.76,39.73,39.76,10896.0
2016-09-26 12:15:00,39.77,39.77,39.74,39.74,7200.0,39.77,39.77,39.74,39.74,7200.0
2016-09-26 12:20:00,39.74,39.77,39.74,39.77,18756.0,39.74,39.77,39.74,39.77,18756.0
2016-09-26 12:25:00,39.77,39.77,39.74,39.74,4575.0,39.77,39.77,39.74,39.74,4575.0
2016-09-26 12:30:00,39.75,39.82,39.75,39.79,63693.0,39.75,39.82,39.75,39.79,63693.0
2016-09-26 12:35:00,39.81,39.83,39.78,39.8,61749.0,39.81,39.83,39.78,39.8,61749.0
2016-09-26 12:40:00,39.8,39.81,39.76,39.81,60360.0,39.8,39.81,39.76,39.81,60360.0
2016-09-26 12:45:00,39.81,39.83,39.78,39.81,54990.0,39.81,39.83,39.78,39.81,54990.0
2016-09-26 12:50:00,39.82,39.84,39.82,39.84,16359.0,39.82,39.84,39.82,39.84,16359.0
2016-09-26 12:55:00,39.83,39.87,39.83,39.87,32547.0,39.83,39.87,39.83,39.87,32547.0
2016-09-26 13:00:00,39.86,39.86,39.77,39.78,63561.0,39.86,39.86,39.77,39.78,63561.0
2016-09-26 13:05:00,39.78,39.81,39.72,39.74,99390.0,39.78,39.81,39.72,39.74,99390.0
2016-09-26 13:10:00,39.72,39.74,39.69,39.73,27954.0,39.72,39.74,39.69,39.73,27954.0
2016-09-26 13:15:00,39.73,39.73,39.7,39.71,6945.0,39.73,39.73,39.7,39.71,6945.0
2016-09-26 13:20:00,39.71,39.73,39.67,39.67,9117.0,39.71,39.73,39.67,39.67,9117.0
2016-09-26 13:25:00,39.69,39.69,39.58,39.58,24477.0,39.69,39.69,39.58,39.58,24477.0
2016-09-26 13:30:00,39.58,39.59,39.56,39.59,9375.0,39.58,39.59,39.56,39.59,9375.0
2016-09-26 13:35:00,39.59,39.6,39.55,39.59,17427.0,39.59,39.6,39.55,39.59,17427.0
2016-09-26 13:40:00,39.59,39.62,39.56,39.59,15930.0,39.59,39.62,39.56,39.59,15930.0
2016-09-26 13:45:00,39.57,39.59,39.56,39.59,4620.0,39.57,39.59,39.56,39.59,4620.0
2016-09-26 13:50:00,39.59,39.62,39.59,39.59,8400.0,39.59,39.62,39.59,39.59,8400.0
2016-09-26 13:55:00,39.61,39.61,39.59,39.6,8826.0,39.61,39.61,39.59,39.6,8826.0
2016-09-26 14:00:00,39.6,39.68,39.58,39.66,11640.0,39.6,39.68,39.58,39.66,11640.0
2016-09-26 14:05:00,39.67,39.7,39.66,39.7,6000.0,39.67,39.7,39.66,39.7,6000.0
2016-09-26 14:10:00,39.69,39.69,39.65,39.67,15315.0,39.69,39.69,39.65,39.67,15315.0
2016-09-26 14:15:00,39.65,39.73,39.65,39.73,8385.0,39.65,39.73,39.65,39.73,8385.0
2016-09-26 14:20:00,39.71,39.72,39.66,39.72,7389.0,39.71,39.72,39.66,39.72,7389.0
2016-09-26 14:25:00,39.69,39.7,39.69,39.7,5880.0,39.69,39.7,39.69,39.7,5880.0
2016-09-26 14:30:00,39.69,39.74,39.69,39.72,8565.0,39.69,39.74,39.69,39.72,8565.0
2016-09-26 14:35:00,39.71,39.71,39.66,39.66,35910.0,39.71,39.71,39.66,39.66,35910.0
2016-09-26 14:40:00,39.65,39.7,39.65,39.7,6300.0,39.65,39.7,39.65,39.7,6300.0
2016-09-26 14:45:00,39.71,39.71,39.67,39.67,9300.0,39.71,39.71,39.67,39.67,9300.0
2016-09-26 14:50:00,39.69,39.72,39.69,39.72,7500.0,39.69,39.72,39.69,39.72,7500.0
2016-09-26 14:55:00,39.73,39.73,39.68,39.68,11790.0,39.73,39.73,39.68,39.68,11790.0
2016-09-26 15:00:00,39.69,39.71,39.67,39.67,14448.0,39.69,39.71,39.67,39.67,14448.0
2016-09-26 15:05:00,39.68,39.73,39.67,39.71,9273.0,39.68,39.73,39.67,39.71,9273.0
2016-09-26 15:10:00,39.7,39.72,39.69,39.71,8094.0,39.7,39.72,39.69,39.71,8094.0
2016-09-26 15:15:00,39.7,39.71,39.66,39.66,13500.0,39.7,39.71,39.66,39.66,13500.0
2016-09-26 15:20:00,39.66,39.68,39.66,39.67,12075.0,39.66,39.68,39.66,39.67,12075.0
2016-09-26 15:25:00,39.67,39.7,39.67,39.69,15669.0,39.67,39.7,39.67,39.69,15669.0
2016-09-26 15:30:00,39.7,39.73,39.69,39.7,24561.0,39.7,39.73,39.69,39.7,24561.0
2016-09-26 15:35:00,39.7,39.71,39.66,39.66,17931.0,39.7,39.71,39.66,39.66,17931.0
2016-09-26 15:40:00,39.67,39.7,39.64,39.64,21414.0,39.67,39.7,39.64,39.64,21414.0
2016-09-26 15:45:00,39.65,39.69,39.64,39.69,30255.0,39.65,39.69,39.64,39.69,30255.0
2016-09-26 15:50:00,39.68,39.69,39.65,39.65,32706.0,39.68,39.69,39.65,39.65,32706.0
2016-09-26 15:55:00,39.67,39.68,39.63,39.65,90411.0,39.67,39.68,39.63,39.65,90411.0
2016-09-27 09:30:00,39.7,39.7,39.55,39.63,57534.0,39.7,39.7,39.55,39.63,57534.0
2016-09-27 09:35:00,39.68,39.87,39.68,39.87,25650.0,39.68,39.87,39.68,39.87,25650.0
2016-09-27 09:40:00,39.87,39.89,39.8,39.8,32214.0,39.87,39.89,39.8,39.8,32214.0
2016-09-27 09:45:00,39.77,39.87,39.77,39.85,11310.0,39.77,39.87,39.77,39.85,11310.0
2016-09-27 09:50:00,39.84,39.85,39.75,39.85,17082.0,39.84,39.85,39.75,39.85,17082.0
2016-09-27 09:55:00,39.85,39.86,39.79,39.8,9744.0,39.85,39.86,39.79,39.8,9744.0
2016-09-27 10:00:00,39.82,39.91,39.82,39.91,13125.0,39.82,39.91,39.82,39.91,13125.0
2016-09-27 10:05:00,39.93,39.95,39.92,39.94,13479.0,39.93,39.95,39.92,39.94,13479.0
2016-09-27 10:10:00,39.95,39.96,39.9,39.9,27675.0,39.95,39.96,39.9,39.9,27675.0
2016-09-27 10:15:00,39.89,39.99,39.89,39.96,21291.0,39.89,39.99,39.89,39.96,21291.0
2016-09-27 10:20:00,39.95,39.95,39.9,39.95,11700.0,39.95,39.95,39.9,39.95,11700.0
2016-09-27 10:25:00,39.96,39.99,39.93,39.99,24102.0,39.96,39.99,39.93,39.99,24102.0
2016-09-27 10:30:00,39.99,40.03,39.97,40.01,41406.0,39.99,40.03,39.97,40.01,41406.0
2016-09-27 10:35:00,40.0,40.01,39.94,39.95,44700.0,40.0,40.01,39.94,39.95,44700.0
2016-09-27 10:40:00,39.93,39.96,39.92,39.96,14382.0,39.93,39.96,39.92,39.96,14382.0
2016-09-27 10:45:00,39.97,40.03,39.96,39.98,36531.0,39.97,40.03,39.96,39.98,36531.0
2016-09-27 10:50:00,40.0,40.03,39.99,39.99,27756.0,40.0,40.03,39.99,39.99,27756.0
2016-09-27 10:55:00,40.0,40.0,39.96,40.0,26520.0,40.0,40.0,39.96,40.0,26520.0
2016-09-27 11:00:00,39.99,40.01,39.97,39.99,25794.0,39.99,40.01,39.97,39.99,25794.0
2016-09-27 11:05:00,39.99,40.01,39.96,39.98,15837.0,39.99,40.01,39.96,39.98,15837.0
2016-09-27 11:10:00,40.0,40.01,39.98,40.0,11997.0,40.0,40.01,39.98,40.0,11997.0
2016-09-27 11:15:00,39.99,40.01,39.95,39.98,14919.0,39.99,40.01,39.95,39.98,14919.0
2016-09-27 11:20:00,39.98,40.02,39.97,40.0,22179.0,39.98,40.02,39.97,40.0,22179.0
2016-09-27 11:25:00,40.0,40.02,39.97,40.01,33390.0,40.0,40.02,39.97,40.01,33390.0
2016-09-27 11:30:00,40.01,40.07,40.01,40.04,22962.0,40.01,40.07,40.01,40.04,22962.0
2016-09-27 11:35:00,40.04,40.05,40.03,40.04,5313.0,40.04,40.05,40.03,40.04,5313.0
2016-09-27 11:40:00,40.04,40.04,40.01,40.01,4500.0,40.04,40.04,40.01,40.01,4500.0
2016-09-27 11:45:00,40.0,40.0,39.97,39.98,10140.0,40.0,40.0,39.97,39.98,10140.0
2016-09-27 11:50:00,39.98,40.01,39.97,40.01,12075.0,39.98,40.01,39.97,40.01,12075.0
2016-09-27 11:55:00,39.98,40.04,39.98,40.03,7200.0,39.98,40.04,39.98,40.03,7200.0
2016-09-27 12:00:00,40.02,40.08,40.02,40.05,80556.0,40.02,40.08,40.02,40.05,80556.0
2016-09-27 12:05:00,40.06,40.08,40.06,40.06,8226.0,40.06,40.08,40.06,40.06,8226.0
2016-09-27 12:10:00,40.06,40.09,40.06,40.06,7662.0,40.06,40.09,40.06,40.06,7662.0
2016-09-27 12:15:00,40.06,40.09,40.04,40.09,11211.0,40.06,40.09,40.04,40.09,11211.0
2016-09-27 12:20:00,40.09,40.22,40.09,40.21,26799.0,40.09,40.22,40.09,40.21,26799.0
2016-09-27 12:25:00,40.23,40.28,40.21,40.28,37374.0,40.23,40.28,40.21,40.28,37374.0
2016-09-27 12:30:00,40.3,40.33,40.26,40.33,45531.0,40.3,40.33,40.26,40.33,45531.0
2016-09-27 12:35:00,40.31,40.41,40.31,40.41,71499.0,40.31,40.41,40.31,40.41,71499.0
2016-09-27 12:40:00,40.41,40.45,40.4,40.44,22677.0,40.41,40.45,40.4,40.44,22677.0
2016-09-27 12:45:00,40.43,40.45,40.36,40.4,22632.0,40.43,40.45,40.36,40.4,22632.0
2016-09-27 12:50:00,40.38,40.43,40.38,40.42,23565.0,40.38,40.43,40.38,40.42,23565.0
2016-09-27 12:55:00,40.41,40.46,40.41,40.44,38724.0,40.41,40.46,40.41,40.44,38724.0
2016-09-27 13:00:00,40.44,40.44,40.36,40.37,51090.0,40.44,40.44,40.36,40.37,51090.0
2016-09-27 13:05:00,40.36,40.36,40.25,40.26,28644.0,40.36,40.36,40.25,40.26,28644.0
2016-09-27 13:10:00,40.26,40.28,40.25,40.25,8412.0,40.26,40.28,40.25,40.25,8412.0
2016-09-27 13:15:00,40.23,40.26,40.22,40.26,7125.0,40.23,40.26,40.22,40.26,7125.0
2016-09-27 13:20:00,40.28,40.33,40.27,40.31,7200.0,40.28,40.33,40.27,40.31,7200.0
2016-09-27 13:25:00,40.33,40.39,40.29,40.39,44946.0,40.33,40.39,40.29,40.39,44946.0
2016-09-27 13:30:00,40.38,40.46,40.37,40.44,49365.0,40.38,40.46,40.37,40.44,49365.0
2016-09-27 13:35:00,40.43,40.47,40.41,40.44,11370.0,40.43,40.47,40.41,40.44,11370.0
2016-09-27 13:40:00,40.44,40.46,40.44,40.46,6600.0,40.44,40.46,40.44,40.46,6600.0
2016-09-27 13:45:00,40.47,40.49,40.45,40.45,11079.0,40.47,40.49,40.45,40.45,11079.0
2016-09-27 13:50:00,40.44,40.47,40.43,40.44,21420.0,40.44,40.47,40.43,40.44,21420.0
2016-09-27 13:55:00,40.45,40.5,40.44,40.5,85818.0,40.45,40.5,40.44,40.5,85818.0
2016-09-27 14:00:00,40.5,40.5,40.47,40.48,16191.0,40.5,40.5,40.47,40.48,16191.0
2016-09-27 14:05:00,40.47,40.47,40.41,40.42,17220.0,40.47,40.47,40.41,40.42,17220.0
2016-09-27 14:10:00,40.41,40.43,40.39,40.41,13851.0,40.41,40.43,40.39,40.41,13851.0
2016-09-27 14:15:00,40.4,40.41,40.37,40.4,7779.0,40.4,40.41,40.37,40.4,7779.0
2016-09-27 14:20:00,40.42,40.45,40.4,40.45,42675.0,40.42,40.45,40.4,40.45,42675.0
2016-09-27 14:25:00,40.44,40.46,40.43,40.45,8790.0,40.44,40.46,40.43,40.45,8790.0
2016-09-27 14:30:00,40.45,40.45,40.39,40.43,19914.0,40.45,40.45,40.39,40.43,19914.0
2016-09-27 14:35:00,40.44,40.44,40.4,40.42,12420.0,40.44,40.44,40.4,40.42,12420.0
2016-09-27 14:40:00,40.41,40.42,40.38,40.39,4500.0,40.41,40.42,40.38,40.39,4500.0
2016-09-27 14:45:00,40.39,40.45,40.39,40.44,33090.0,40.39,40.45,40.39,40.44,33090.0
2016-09-27 14:50:00,40.42,40.44,40.41,40.44,13362.0,40.42,40.44,40.41,40.44,13362.0
2016-09-27 14:55:00,40.45,40.45,40.4,40.4,12204.0,40.45,40.45,40.4,40.4,12204.0
2016-09-27 15:00:00,40.4,40.45,40.4,40.43,11694.0,40.4,40.45,40.4,40.43,11694.0
2016-09-27 15:05:00,40.41,40.44,40.41,40.44,26172.0,40.41,40.44,40.41,40.44,26172.0
2016-09-27 15:10:00,40.43,40.44,40.4,40.4,27597.0,40.43,40.44,40.4,40.4,27597.0
2016-09-27 15:15:00,40.41,40.43,40.4,40.41,26400.0,40.41,40.43,40.4,40.41,26400.0
2016-09-27 15:20:00,40.42,40.42,40.36,40.39,48471.0,40.42,40.42,40.36,40.39,48471.0
2016-09-27 15:25:00,40.38,40.39,40.35,40.37,27291.0,40.38,40.39,40.35,40.37,27291.0
2016-09-27 15:30:00,40.37,40.39,40.35,40.39,32637.0,40.37,40.39,40.35,40.39,32637.0
2016-09-27 15:35:00,40.4,40.41,40.37,40.41,22683.0,40.4,40.41,40.37,40.41,22683.0
2016-09-27 15:40:00,40.41,40.41,40.35,40.37,155985.0,40.41,40.41,40.35,40.37,155985.0
2016-09-27 15:45:00,40.37,40.37,40.33,40.34,131181.0,40.37,40.37,40.33,40.34,131181.0
2016-09-27 15:50:00,40.35,40.39,40.34,40.38,50697.0,40.35,40.39,40.34,40.38,50697.0
2016-09-27 15:55:00,40.38,40.41,40.37,40.41,109629.0,40.38,40.41,40.37,40.41,109629.0
2016-09-28 09:30:00,40.36,40.43,40.17,40.28,49350.0,40.36,40.43,40.17,40.28,49350.0
2016-09-28 09:35:00,40.3,40.36,40.2,40.36,60714.0,40.3,40.36,40.2,40.36,60714.0
2016-09-28 09:40:00,40.28,40.34,40.16,40.27,9525.0,40.28,40.34,40.16,40.27,9525.0
2016-09-28 09:45:00,40.24,40.29,40.22,40.23,6051.0,40.24,40.29,40.22,40.23,6051.0
2016-09-28 09:50:00,40.22,40.23,40.15,40.16,33108.0,40.22,40.23,40.15,40.16,33108.0
2016-09-28 09:55:00,40.18,40.21,40.11,40.16,22911.0,40.18,40.21,40.11,40.16,22911.0
2016-09-28 10:00:00,40.19,40.24,40.08,40.17,32244.0,40.19,40.24,40.08,40.17,32244.0
2016-09-28 10:05:00,40.13,40.15,40.07,40.1,20523.0,40.13,40.15,40.07,40.1,20523.0
2016-09-28 10:10:00,40.11,40.14,40.04,40.06,22311.0,40.11,40.14,40.04,40.06,22311.0
2016-09-28 10:15:00,40.07,40.08,40.03,40.03,16116.0,40.07,40.08,40.03,40.03,16116.0
2016-09-28 10:20:00,40.02,40.07,40.0,40.05,14991.0,40.02,40.07,40.0,40.05,14991.0
2016-09-28 10:25:00,40.05,40.08,40.04,40.07,9600.0,40.05,40.08,40.04,40.07,9600.0
2016-09-28 10:30:00,40.06,40.06,40.01,40.05,18912.0,40.06,40.06,40.01,40.05,18912.0
2016-09-28 10:35:00,40.05,40.09,40.02,40.04,16506.0,40.05,40.09,40.02,40.04,16506.0
2016-09-28 10:40:00,40.04,40.07,40.02,40.06,46959.0,40.04,40.07,40.02,40.06,46959.0
2016-09-28 10:45:00,40.04,40.05,40.01,40.02,15387.0,40.04,40.05,40.01,40.02,15387.0
2016-09-28 10:50:00,40.02,40.05,39.98,40.0,38271.0,40.02,40.05,39.98,40.0,38271.0
2016-09-28 10:55:00,39.99,40.04,39.99,39.99,19866.0,39.99,40.04,39.99,39.99,19866.0
2016-09-28 11:00:00,39.99,40.0,39.95,39.95,12375.0,39.99,40.0,39.95,39.95,12375.0
2016-09-28 11:05:00,39.91,39.98,39.91,39.98,17631.0,39.91,39.98,39.91,39.98,17631.0
2016-09-28 11:10:00,39.96,39.99,39.95,39.98,8703.0,39.96,39.99,39.95,39.98,8703.0
2016-09-28 11:15:00,39.98,40.0,39.96,40.0,11241.0,39.98,40.0,39.96,40.0,11241.0
2016-09-28 11:20:00,39.99,40.0,39.97,39.98,6342.0,39.99,40.0,39.97,39.98,6342.0
2016-09-28 11:25:00,39.99,40.02,39.96,39.96,19287.0,39.99,40.02,39.96,39.96,19287.0
2016-09-28 11:30:00,39.96,39.96,39.92,39.93,15306.0,39.96,39.96,39.92,39.93,15306.0
2016-09-28 11:35:00,39.92,39.97,39.92,39.97,7566.0,39.92,39.97,39.92,39.97,7566.0
2016-09-28 11:40:00,39.98,39.98,39.93,39.95,10347.0,39.98,39.98,39.93,39.95,10347.0
2016-09-28 11:45:00,39.96,39.96,39.95,39.95,5001.0,39.96,39.96,39.95,39.95,5001.0
2016-09-28 11:50:00,39.96,40.01,39.95,39.98,15900.0,39.96,40.01,39.95,39.98,15900.0
2016-09-28 11:55:00,39.99,40.01,39.97,40.0,50442.0,39.99,40.01,39.97,40.0,50442.0
2016-09-28 12:00:00,39.98,40.0,39.96,39.97,5550.0,39.98,40.0,39.96,39.97,5550.0
2016-09-28 12:05:00,39.97,39.99,39.96,39.96,4800.0,39.97,39.99,39.96,39.96,4800.0
2016-09-28 12:10:00,39.97,40.06,39.97,40.05,10200.0,39.97,40.06,39.97,40.05,10200.0
2016-09-28 12:15:00,40.04,40.06,40.0,40.01,16800.0,40.04,40.06,40.0,40.01,16800.0
2016-09-28 12:20:00,40.03,40.03,40.02,40.03,7200.0,40.03,40.03,40.02,40.03,7200.0
2016-09-28 12:25:00,40.03,40.03,39.99,40.01,13146.0,40.03,40.03,39.99,40.01,13146.0
2016-09-28 12:30:00,40.01,40.01,39.97,39.97,5100.0,40.01,40.01,39.97,39.97,5100.0
2016-09-28 12:35:00,39.98,40.02,39.98,40.02,3912.0,39.98,40.02,39.98,40.02,3912.0
2016-09-28 12:40:00,40.04,40.05,40.02,40.04,7266.0,40.04,40.05,40.02,40.04,7266.0
2016-09-28 12:45:00,40.05,40.06,40.04,40.04,4200.0,40.05,40.06,40.04,40.04,4200.0
2016-09-28 12:50:00,40.05,40.07,40.05,40.07,3300.0,40.05,40.07,40.05,40.07,3300.0
2016-09-28 12:55:00,40.08,40.09,40.06,40.07,7683.0,40.08,40.09,40.06,40.07,7683.0
2016-09-28 13:00:00,40.05,40.07,40.02,40.07,7245.0,40.05,40.07,40.02,40.07,7245.0
2016-09-28 13:05:00,40.06,40.08,40.0,40.0,27555.0,40.06,40.08,40.0,40.0,27555.0
2016-09-28 13:10:00,40.01,40.03,39.98,40.0,50370.0,40.01,40.03,39.98,40.0,50370.0
2016-09-28 13:15:00,39.97,40.01,39.95,39.95,5904.0,39.97,40.01,39.95,39.95,5904.0
2016-09-28 13:20:00,39.97,40.0,39.96,39.96,8787.0,39.97,40.0,39.96,39.96,8787.0
2016-09-28 13:25:00,39.96,39.99,39.96,39.97,9060.0,39.96,39.99,39.96,39.97,9060.0
2016-09-28 13:30:00,39.98,40.06,39.98,40.03,11571.0,39.98,40.06,39.98,40.03,11571.0
2016-09-28 13:35:00,40.02,40.06,40.02,40.06,6000.0,40.02,40.06,40.02,40.06,6000.0
2016-09-28 13:40:00,40.05,40.08,40.04,40.05,18006.0,40.05,40.08,40.04,40.05,18006.0
2016-09-28 13:45:00,40.06,40.07,40.04,40.07,8787.0,40.06,40.07,40.04,40.07,8787.0
2016-09-28 13:50:00,40.06,40.08,40.05,40.08,3600.0,40.06,40.08,40.05,40.08,3600.0
2016-09-28 13:55:00,40.09,40.09,40.06,40.08,4800.0,40.09,40.09,40.06,40.08,4800.0
2016-09-28 14:00:00,40.08,40.08,40.04,40.07,20997.0,40.08,40.08,40.04,40.07,20997.0
2016-09-28 14:05:00,40.07,40.07,40.02,40.02,8232.0,40.07,40.07,40.02,40.02,8232.0
2016-09-28 14:10:00,40.02,40.1,40.02,40.08,12000.0,40.02,40.1,40.02,40.08,12000.0
2016-09-28 14:15:00,40.09,40.1,40.08,40.09,6258.0,40.09,40.1,40.08,40.09,6258.0
2016-09-28 14:20:00,40.09,40.1,40.06,40.06,9129.0,40.09,40.1,40.06,40.06,9129.0
2016-09-28 14:25:00,40.05,40.09,40.04,40.07,13302.0,40.05,40.09,40.04,40.07,13302.0
2016-09-28 14:30:00,40.06,40.11,40.05,40.07,15696.0,40.06,40.11,40.05,40.07,15696.0
2016-09-28 14:35:00,40.07,40.07,40.03,40.06,8100.0,40.07,40.07,40.03,40.06,8100.0
2016-09-28 14:40:00,40.05,40.09,40.04,40.07,10428.0,40.05,40.09,40.04,40.07,10428.0
2016-09-28 14:45:00,40.07,40.08,40.04,40.06,14877.0,40.07,40.08,40.04,40.06,14877.0
2016-09-28 14:50:00,40.06,40.13,40.06,40.11,12300.0,40.06,40.13,40.06,40.11,12300.0
2016-09-28 14:55:00,40.12,40.12,40.05,40.06,26613.0,40.12,40.12,40.05,40.06,26613.0
2016-09-28 15:00:00,40.08,40.08,40.05,40.08,12615.0,40.08,40.08,40.05,40.08,12615.0
2016-09-28 15:05:00,40.09,40.09,40.05,40.07,11310.0,40.09,40.09,40.05,40.07,11310.0
2016-09-28 15:10:00,40.08,40.09,40.07,40.09,4929.0,40.08,40.09,40.07,40.09,4929.0
2016-09-28 15:15:00,40.1,40.12,40.08,40.09,31203.0,40.1,40.12,40.08,40.09,31203.0
2016-09-28 15:20:00,40.08,40.11,40.08,40.09,12459.0,40.08,40.11,40.08,40.09,12459.0
2016-09-28 15:25:00,40.09,40.1,40.05,40.07,19689.0,40.09,40.1,40.05,40.07,19689.0
2016-09-28 15:30:00,40.07,40.07,40.02,40.04,16434.0,40.07,40.07,40.02,40.04,16434.0
2016-09-28 15:35:00,40.06,40.08,40.04,40.07,15087.0,40.06,40.08,40.04,40.07,15087.0
2016-09-28 15:40:00,40.08,40.11,40.07,40.11,16470.0,40.08,40.11,40.07,40.11,16470.0
2016-09-28 15:45:00,40.1,40.16,40.1,40.16,47688.0,40.1,40.16,40.1,40.16,47688.0
2016-09-28 15:50:00,40.16,40.18,40.13,40.17,43242.0,40.16,40.18,40.13,40.17,43242.0
2016-09-28 15:55:00,40.17,40.2,40.14,40.15,115011.0,40.17,40.2,40.14,40.15,115011.0
2016-09-29 09:30:00,40.03,40.58,39.99,40.46,70878.0,40.03,40.58,39.99,40.46,70878.0
2016-09-29 09:35:00,40.51,40.51,40.08,40.11,37392.0,40.51,40.51,40.08,40.11,37392.0
2016-09-29 09:40:00,40.11,40.12,39.98,40.05,31575.0,40.11,40.12,39.98,40.05,31575.0
2016-09-29 09:45:00,40.05,40.09,40.01,40.06,21210.0,40.05,40.09,40.01,40.06,21210.0
2016-09-29 09:50:00,40.04,40.08,39.83,39.84,42156.0,40.04,40.08,39.83,39.84,42156.0
2016-09-29 09:55:00,39.84,39.95,39.84,39.92,15801.0,39.84,39.95,39.84,39.92,15801.0
2016-09-29 10:00:00,39.95,40.02,39.89,39.89,24147.0,39.95,40.02,39.89,39.89,24147.0
2016-09-29 10:05:00,39.93,39.93,39.76,39.82,58626.0,39.93,39.93,39.76,39.82,58626.0
2016-09-29 10:10:00,39.8,39.8,39.64,39.65,97263.0,39.8,39.8,39.64,39.65,97263.0
2016-09-29 10:15:00,39.62,39.84,39.61,39.79,54633.0,39.62,39.84,39.61,39.79,54633.0
2016-09-29 10:20:00,39.79,39.8,39.72,39.75,70962.0,39.79,39.8,39.72,39.75,70962.0
2016-09-29 10:25:00,39.74,39.78,39.74,39.76,10200.0,39.74,39.78,39.74,39.76,10200.0
2016-09-29 10:30:00,39.76,39.81,39.75,39.77,32820.0,39.76,39.81,39.75,39.77,32820.0
2016-09-29 10:35:00,39.78,39.86,39.77,39.85,19665.0,39.78,39.86,39.77,39.85,19665.0
2016-09-29 10:40:00,39.85,39.85,39.75,39.77,41508.0,39.85,39.85,39.75,39.77,41508.0
2016-09-29 10:45:00,39.76,39.78,39.75,39.76,6000.0,39.76,39.78,39.75,39.76,6000.0
2016-09-29 10:50:00,39.77,39.81,39.77,39.79,14661.0,39.77,39.81,39.77,39.79,14661.0
2016-09-29 10:55:00,39.8,39.83,39.78,39.78,6354.0,39.8,39.83,39.78,39.78,6354.0
2016-09-29 11:00:00,39.78,39.79,39.74,39.74,6942.0,39.78,39.79,39.74,39.74,6942.0
2016-09-29 11:05:00,39.75,39.78,39.73,39.73,20754.0,39.75,39.78,39.73,39.73,20754.0
2016-09-29 11:10:00,39.71,39.74,39.68,39.71,33168.0,39.71,39.74,39.68,39.71,33168.0
2016-09-29 11:15:00,39.72,39.72,39.65,39.67,21300.0,39.72,39.72,39.65,39.67,21300.0
2016-09-29 11:20:00,39.66,39.68,39.61,39.62,22275.0,39.66,39.68,39.61,39.62,22275.0
2016-09-29 11:25:00,39.62,39.68,39.61,39.67,26967.0,39.62,39.68,39.61,39.67,26967.0
2016-09-29 11:30:00,39.68,39.7,39.65,39.67,13200.0,39.68,39.7,39.65,39.67,13200.0
2016-09-29 11:35:00,39.67,39.76,39.67,39.74,15315.0,39.67,39.76,39.67,39.74,15315.0
2016-09-29 11:40:00,39.77,39.81,39.77,39.8,18867.0,39.77,39.81,39.77,39.8,18867.0
2016-09-29 11:45:00,39.8,39.83,39.78,39.8,15000.0,39.8,39.83,39.78,39.8,15000.0
2016-09-29 11:50:00,39.81,39.85,39.79,39.82,11115.0,39.81,39.85,39.79,39.82,11115.0
2016-09-29 11:55:00,39.83,39.84,39.8,39.83,6300.0,39.83,39.84,39.8,39.83,6300.0
2016-09-29 12:00:00,39.82,39.84,39.82,39.83,6957.0,39.82,39.84,39.82,39.83,6957.0
2016-09-29 12:05:00,39.83,39.85,39.79,39.85,18120.0,39.83,39.85,39.79,39.85,18120.0
2016-09-29 12:10:00,39.85,39.87,39.84,39.84,17958.0,39.85,39.87,39.84,39.84,17958.0
2016-09-29 12:15:00,39.83,39.83,39.81,39.81,30075.0,39.83,39.83,39.81,39.81,30075.0
2016-09-29 12:20:00,39.8,39.82,39.78,39.79,25794.0,39.8,39.82,39.78,39.79,25794.0
2016-09-29 12:25:00,39.81,39.82,39.79,39.79,5790.0,39.81,39.82,39.79,39.79,5790.0
2016-09-29 12:30:00,39.79,39.81,39.78,39.79,7176.0,39.79,39.81,39.78,39.79,7176.0
2016-09-29 12:35:00,39.79,39.79,39.74,39.76,10524.0,39.79,39.79,39.74,39.76,10524.0
2016-09-29 12:40:00,39.74,39.74,39.65,39.65,10749.0,39.74,39.74,39.65,39.65,10749.0
2016-09-29 12:45:00,39.67,39.68,39.58,39.58,17499.0,39.67,39.68,39.58,39.58,17499.0
2016-09-29 12:50:00,39.58,39.6,39.45,39.5,48951.0,39.58,39.6,39.45,39.5,48951.0
2016-09-29 12:55:00,39.49,39.52,39.49,39.52,28605.0,39.49,39.52,39.49,39.52,28605.0
2016-09-29 13:00:00,39.53,39.54,39.44,39.5,17778.0,39.53,39.54,39.44,39.5,17778.0
2016-09-29 13:05:00,39.5,39.58,39.5,39.57,16500.0,39.5,39.58,39.5,39.57,16500.0
2016-09-29 13:10:00,39.59,39.68,39.59,39.61,21531.0,39.59,39.68,39.59,39.61,21531.0
2016-09-29 13:15:00,39.62,39.65,39.57,39.58,21813.0,39.62,39.65,39.57,39.58,21813.0
2016-09-29 13:20:00,39.57,39.61,39.56,39.61,19410.0,39.57,39.61,39.56,39.61,19410.0
2016-09-29 13:25:00,39.61,39.61,39.57,39.59,13314.0,39.61,39.61,39.57,39.59,13314.0
2016-09-29 13:30:00,39.59,39.64,39.55,39.64,10140.0,39.59,39.64,39.55,39.64,10140.0
2016-09-29 13:35:00,39.65,39.67,39.64,39.67,10917.0,39.65,39.67,39.64,39.67,10917.0
2016-09-29 13:40:00,39.64,39.65,39.58,39.62,21174.0,39.64,39.65,39.58,39.62,21174.0
2016-09-29 13:45:00,39.64,39.65,39.59,39.62,12903.0,39.64,39.65,39.59,39.62,12903.0
2016-09-29 13:50:00,39.61,39.63,39.52,39.53,16092.0,39.61,39.63,39.52,39.53,16092.0
2016-09-29 13:55:00,39.54,39.54,39.49,39.51,39480.0,39.54,39.54,39.49,39.51,39480.0
2016-09-29 14:00:00,39.5,39.56,39.49,39.56,12801.0,39.5,39.56,39.49,39.56,12801.0
2016-09-29 14:05:00,39.57,39.65,39.57,39.64,20574.0,39.57,39.65,39.57,39.64,20574.0
2016-09-29 14:10:00,39.66,39.67,39.62,39.66,19203.0,39.66,39.67,39.62,39.66,19203.0
2016-09-29 14:15:00,39.66,39.74,39.66,39.72,15300.0,39.66,39.74,39.66,39.72,15300.0
2016-09-29 14:20:00,39.72,39.79,39.72,39.79,19650.0,39.72,39.79,39.72,39.79,19650.0
2016-09-29 14:25:00,39.81,39.89,39.78,39.88,24477.0,39.81,39.89,39.78,39.88,24477.0
2016-09-29 14:30:00,39.87,39.91,39.86,39.89,67461.0,39.87,39.91,39.86,39.89,67461.0
2016-09-29 14:35:00,39.91,39.98,39.89,39.9,19812.0,39.91,39.98,39.89,39.9,19812.0
2016-09-29 14:40:00,39.9,39.9,39.88,39.88,10602.0,39.9,39.9,39.88,39.88,10602.0
2016-09-29 14:45:00,39.86,39.93,39.85,39.91,20439.0,39.86,39.93,39.85,39.91,20439.0
2016-09-29 14:50:00,39.9,39.92,39.88,39.88,15000.0,39.9,39.92,39.88,39.88,15000.0
2016-09-29 14:55:00,39.89,39.94,39.85,39.87,18951.0,39.89,39.94,39.85,39.87,18951.0
2016-09-29 15:00:00,39.87,39.89,39.83,39.85,14601.0,39.87,39.89,39.83,39.85,14601.0
2016-09-29 15:05:00,39.84,39.87,39.82,39.84,16860.0,39.84,39.87,39.82,39.84,16860.0
2016-09-29 15:10:00,39.84,39.87,39.82,39.86,20898.0,39.84,39.87,39.82,39.86,20898.0
2016-09-29 15:15:00,39.87,39.87,39.81,39.84,23196.0,39.87,39.87,39.81,39.84,23196.0
2016-09-29 15:20:00,39.86,39.89,39.83,39.83,35082.0,39.86,39.89,39.83,39.83,35082.0
2016-09-29 15:25:00,39.86,39.87,39.77,39.85,18435.0,39.86,39.87,39.77,39.85,18435.0
2016-09-29 15:30:00,39.86,39.92,39.83,39.9,29988.0,39.86,39.92,39.83,39.9,29988.0
2016-09-29 15:35:00,39.9,39.91,39.86,39.91,26829.0,39.9,39.91,39.86,39.91,26829.0
2016-09-29 15:40:00,39.91,39.92,39.82,39.86,34713.0,39.91,39.92,39.82,39.86,34713.0
2016-09-29 15:45:00,39.86,39.86,39.81,39.82,33129.0,39.86,39.86,39.81,39.82,33129.0
2016-09-29 15:50:00,39.82,39.83,39.79,39.82,41733.0,39.82,39.83,39.79,39.82,41733.0
2016-09-29 15:55:00,39.82,39.82,39.75,39.76,172245.0,39.82,39.82,39.75,39.76,172245.0
2016-09-30 09:30:00,39.89,40.21,39.89,40.17,83244.0,39.89,40.21,39.89,40.17,83244.0
2016-09-30 09:35:00,40.18,40.25,40.13,40.14,52635.0,40.18,40.25,40.13,40.14,52635.0
2016-09-30 09:40:00,40.15,40.15,40.03,40.09,41538.0,40.15,40.15,40.03,40.09,41538.0
2016-09-30 09:45:00,40.1,40.14,39.95,39.97,18012.0,40.1,40.14,39.95,39.97,18012.0
2016-09-30 09:50:00,39.98,40.02,39.94,39.95,21903.0,39.98,40.02,39.94,39.95,21903.0
2016-09-30 09:55:00,39.94,40.02,39.93,39.95,15930.0,39.94,40.02,39.93,39.95,15930.0
2016-09-30 10:00:00,39.93,40.02,39.92,40.02,24954.0,39.93,40.02,39.92,40.02,24954.0
2016-09-30 10:05:00,40.04,40.07,39.96,39.99,22269.0,40.04,40.07,39.96,39.99,22269.0
2016-09-30 10:10:00,40.01,40.01,39.91,39.93,49509.0,40.01,40.01,39.91,39.93,49509.0
2016-09-30 10:15:00,39.94,39.94,39.86,39.87,17340.0,39.94,39.94,39.86,39.87,17340.0
2016-09-30 10:20:00,39.89,39.94,39.82,39.83,25881.0,39.89,39.94,39.82,39.83,25881.0
2016-09-30 10:25:00,39.83,39.89,39.83,39.88,25536.0,39.83,39.89,39.83,39.88,25536.0
2016-09-30 10:30:00,39.88,39.95,39.88,39.95,14550.0,39.88,39.95,39.88,39.95,14550.0
2016-09-30 10:35:00,39.95,39.99,39.89,39.89,21663.0,39.95,39.99,39.89,39.89,21663.0
2016-09-30 10:40:00,39.89,39.9,39.84,39.84,19134.0,39.89,39.9,39.84,39.84,19134.0
2016-09-30 10:45:00,39.84,39.86,39.82,39.86,21300.0,39.84,39.86,39.82,39.86,21300.0
2016-09-30 10:50:00,39.86,39.92,39.86,39.87,23256.0,39.86,39.92,39.86,39.87,23256.0
2016-09-30 10:55:00,39.87,39.89,39.83,39.84,19329.0,39.87,39.89,39.83,39.84,19329.0
2016-09-30 11:00:00,39.83,39.9,39.82,39.89,34158.0,39.83,39.9,39.82,39.89,34158.0
2016-09-30 11:05:00,39.9,39.91,39.89,39.9,20190.0,39.9,39.91,39.89,39.9,20190.0
2016-09-30 11:10:00,39.91,40.07,39.91,40.07,25500.0,39.91,40.07,39.91,40.07,25500.0
2016-09-30 11:15:00,40.06,40.08,40.03,40.05,15540.0,40.06,40.08,40.03,40.05,15540.0
2016-09-30 11:20:00,40.07,40.11,40.05,40.11,11649.0,40.07,40.11,40.05,40.11,11649.0
2016-09-30 11:25:00,40.1,40.1,40.01,40.03,41664.0,40.1,40.1,40.01,40.03,41664.0
2016-09-30 11:30:00,40.03,40.06,39.96,40.0,50625.0,40.03,40.06,39.96,40.0,50625.0
2016-09-30 11:35:00,39.97,39.99,39.92,39.92,44046.0,39.97,39.99,39.92,39.92,44046.0
2016-09-30 11:40:00,39.91,39.97,39.91,39.95,15480.0,39.91,39.97,39.91,39.95,15480.0
2016-09-30 11:45:00,39.96,39.99,39.95,39.98,8454.0,39.96,39.99,39.95,39.98,8454.0
2016-09-30 11:50:00,39.98,40.02,39.98,40.02,5580.0,39.98,40.02,39.98,40.02,5580.0
2016-09-30 11:55:00,40.02,40.02,39.99,39.99,4101.0,40.02,40.02,39.99,39.99,4101.0
2016-09-30 12:00:00,39.99,40.03,39.99,40.03,10200.0,39.99,40.03,39.99,40.03,10200.0
2016-09-30 12:05:00,40.04,40.05,40.02,40.04,7200.0,40.04,40.05,40.02,40.04,7200.0
2016-09-30 12:10:00,40.04,40.04,40.03,40.03,1800.0,40.04,40.04,40.03,40.03,1800.0
2016-09-30 12:15:00,40.04,40.06,40.04,40.04,9300.0,40.04,40.06,40.04,40.04,9300.0
2016-09-30 12:20:00,40.05,40.09,40.04,40.09,7974.0,40.05,40.09,40.04,40.09,7974.0
2016-09-30 12:25:00,40.1,40.12,40.09,40.09,18141.0,40.1,40.12,40.09,40.09,18141.0
2016-09-30 12:30:00,40.09,40.13,40.08,40.13,11919.0,40.09,40.13,40.08,40.13,11919.0
2016-09-30 12:35:00,40.13,40.15,40.13,40.15,9750.0,40.13,40.15,40.13,40.15,9750.0
2016-09-30 12:40:00,40.16,40.16,40.11,40.14,19056.0,40.16,40.16,40.11,40.14,19056.0
2016-09-30 12:45:00,40.14,40.16,40.14,40.16,8406.0,40.14,40.16,40.14,40.16,8406.0
2016-09-30 12:50:00,40.16,40.16,40.13,40.13,7104.0,40.16,40.16,40.13,40.13,7104.0
2016-09-30 12:55:00,40.14,40.17,40.14,40.15,11304.0,40.14,40.17,40.14,40.15,11304.0
2016-09-30 13:00:00,40.16,40.16,40.16,40.16,300.0,40.16,40.16,40.16,40.16,300.0
2016-09-30 13:05:00,40.15,40.17,40.13,40.13,6300.0,40.15,40.17,40.13,40.13,6300.0
2016-09-30 13:10:00,40.13,40.16,40.13,40.16,7539.0,40.13,40.16,40.13,40.16,7539.0
2016-09-30 13:15:00,40.15,40.15,40.12,40.13,13014.0,40.15,40.15,40.12,40.13,13014.0
2016-09-30 13:20:00,40.14,40.15,40.09,40.09,11100.0,40.14,40.15,40.09,40.09,11100.0
2016-09-30 13:25:00,40.12,40.12,40.08,40.08,5007.0,40.12,40.12,40.08,40.08,5007.0
2016-09-30 13:30:00,40.09,40.09,40.05,40.05,11163.0,40.09,40.09,40.05,40.05,11163.0
2016-09-30 13:35:00,40.09,40.09,40.08,40.09,1800.0,40.09,40.09,40.08,40.09,1800.0
2016-09-30 13:40:00,40.08,40.14,40.08,40.13,7905.0,40.08,40.14,40.08,40.13,7905.0
2016-09-30 13:45:00,40.14,40.14,40.11,40.13,17034.0,40.14,40.14,40.11,40.13,17034.0
2016-09-30 13:50:00,40.14,40.14,40.12,40.12,4806.0,40.14,40.14,40.12,40.12,4806.0
2016-09-30 13:55:00,40.11,40.14,40.08,40.12,11736.0,40.11,40.14,40.08,40.12,11736.0
2016-09-30 14:00:00,40.14,40.16,40.11,40.15,9696.0,40.14,40.16,40.11,40.15,9696.0
2016-09-30 14:05:00,40.15,40.17,40.13,40.13,9858.0,40.15,40.17,40.13,40.13,9858.0
2016-09-30 14:10:00,40.14,40.16,40.13,40.15,27129.0,40.14,40.16,40.13,40.15,27129.0
2016-09-30 14:15:00,40.16,40.17,40.12,40.14,19020.0,40.16,40.17,40.12,40.14,19020.0
2016-09-30 14:20:00,40.14,40.15,40.11,40.12,28881.0,40.14,40.15,40.11,40.12,28881.0
2016-09-30 14:25:00,40.11,40.11,40.07,40.09,19440.0,40.11,40.11,40.07,40.09,19440.0
2016-09-30 14:30:00,40.09,40.11,40.07,40.09,22251.0,40.09,40.11,40.07,40.09,22251.0
2016-09-30 14:35:00,40.09,40.13,40.09,40.13,13572.0,40.09,40.13,40.09,40.13,13572.0
2016-09-30 14:40:00,40.13,40.17,40.13,40.17,18000.0,40.13,40.17,40.13,40.17,18000.0
2016-09-30 14:45:00,40.18,40.22,40.18,40.22,12444.0,40.18,40.22,40.18,40.22,12444.0
2016-09-30 14:50:00,40.23,40.23,40.2,40.21,13992.0,40.23,40.23,40.2,40.21,13992.0
2016-09-30 14:55:00,40.2,40.24,40.19,40.24,28374.0,40.2,40.24,40.19,40.24,28374.0
2016-09-30 15:00:00,40.24,40.28,40.23,40.26,33927.0,40.24,40.28,40.23,40.26,33927.0
2016-09-30 15:05:00,40.27,40.28,40.25,40.26,20100.0,40.27,40.28,40.25,40.26,20100.0
2016-09-30 15:10:00,40.26,40.31,40.26,40.31,6300.0,40.26,40.31,40.26,40.31,6300.0
2016-09-30 15:15:00,40.31,40.32,40.29,40.31,11703.0,40.31,40.32,40.29,40.31,11703.0
2016-09-30 15:20:00,40.31,40.35,40.31,40.35,18747.0,40.31,40.35,40.31,40.35,18747.0
2016-09-30 15:25:00,40.34,40.34,40.3,40.33,12825.0,40.34,40.34,40.3,40.33,12825.0
2016-09-30 15:30:00,40.32,40.36,40.32,40.32,28179.0,40.32,40.36,40.32,40.32,28179.0
2016-09-30 15:35:00,40.32,40.33,40.29,40.29,27180.0,40.32,40.33,40.29,40.29,27180.0
2016-09-30 15:40:00,40.28,40.33,40.28,40.31,23052.0,40.28,40.33,40.28,40.31,23052.0
2016-09-30 15:45:00,40.33,40.34,40.28,40.29,50361.0,40.33,40.34,40.28,40.29,50361.0
2016-09-30 15:50:00,40.29,40.32,40.27,40.29,58698.0,40.29,40.32,40.27,40.29,58698.0
2016-09-30 15:55:00,40.28,40.29,40.17,40.18,160644.0,40.28,40.29,40.17,40.18,160644.0
2016-10-03 09:30:00,39.99,39.99,39.48,39.94,108366.0,39.99,39.99,39.48,39.94,108366.0
2016-10-03 09:35:00,39.92,39.92,39.75,39.85,43041.0,39.92,39.92,39.75,39.85,43041.0
2016-10-03 09:40:00,39.86,39.87,39.64,39.71,40911.0,39.86,39.87,39.64,39.71,40911.0
2016-10-03 09:45:00,39.72,39.79,39.63,39.79,44265.0,39.72,39.79,39.63,39.79,44265.0
2016-10-03 09:50:00,39.75,39.88,39.73,39.88,34410.0,39.75,39.88,39.73,39.88,34410.0
2016-10-03 09:55:00,39.89,39.92,39.75,39.8,42300.0,39.89,39.92,39.75,39.8,42300.0
2016-10-03 10:00:00,39.79,39.9,39.73,39.74,62388.0,39.79,39.9,39.73,39.74,62388.0
2016-10-03 10:05:00,39.73,39.78,39.68,39.74,59436.0,39.73,39.78,39.68,39.74,59436.0
2016-10-03 10:10:00,39.74,39.8,39.71,39.73,35748.0,39.74,39.8,39.71,39.73,35748.0
2016-10-03 10:15:00,39.74,39.85,39.72,39.82,39969.0,39.74,39.85,39.72,39.82,39969.0
2016-10-03 10:20:00,39.81,39.84,39.77,39.84,38307.0,39.81,39.84,39.77,39.84,38307.0
2016-10-03 10:25:00,39.83,39.84,39.77,39.83,37386.0,39.83,39.84,39.77,39.83,37386.0
2016-10-03 10:30:00,39.83,39.83,39.75,39.77,42687.0,39.83,39.83,39.75,39.77,42687.0
2016-10-03 10:35:00,39.76,39.82,39.72,39.76,26028.0,39.76,39.82,39.72,39.76,26028.0
2016-10-03 10:40:00,39.74,39.79,39.72,39.79,32301.0,39.74,39.79,39.72,39.79,32301.0
2016-10-03 10:45:00,39.79,39.9,39.78,39.87,38262.0,39.79,39.9,39.78,39.87,38262.0
2016-10-03 10:50:00,39.87,39.87,39.82,39.85,28617.0,39.87,39.87,39.82,39.85,28617.0
2016-10-03 10:55:00,39.86,39.88,39.82,39.82,25947.0,39.86,39.88,39.82,39.82,25947.0
2016-10-03 11:00:00,39.83,39.88,39.82,39.82,25743.0,39.83,39.88,39.82,39.82,25743.0
2016-10-03 11:05:00,39.83,39.88,39.82,39.84,28866.0,39.83,39.88,39.82,39.84,28866.0
2016-10-03 11:10:00,39.82,39.87,39.82,39.86,60900.0,39.82,39.87,39.82,39.86,60900.0
2016-10-03 11:15:00,39.84,39.86,39.82,39.82,39252.0,39.84,39.86,39.82,39.82,39252.0
2016-10-03 11:20:00,39.82,39.88,39.82,39.86,19785.0,39.82,39.88,39.82,39.86,19785.0
2016-10-03 11:25:00,39.86,39.88,39.82,39.85,17244.0,39.86,39.88,39.82,39.85,17244.0
2016-10-03 11:30:00,39.83,39.84,39.8,39.83,14589.0,39.83,39.84,39.8,39.83,14589.0
2016-10-03 11:35:00,39.85,39.87,39.75,39.76,31761.0,39.85,39.87,39.75,39.76,31761.0
2016-10-03 11:40:00,39.75,39.76,39.71,39.75,27729.0,39.75,39.76,39.71,39.75,27729.0
2016-10-03 11:45:00,39.74,39.75,39.69,39.7,25281.0,39.74,39.75,39.69,39.7,25281.0
2016-10-03 11:50:00,39.68,39.69,39.62,39.62,26319.0,39.68,39.69,39.62,39.62,26319.0
2016-10-03 11:55:00,39.61,39.71,39.61,39.7,8283.0,39.61,39.71,39.61,39.7,8283.0
2016-10-03 12:00:00,39.68,39.72,39.68,39.7,11949.0,39.68,39.72,39.68,39.7,11949.0
2016-10-03 12:05:00,39.67,39.7,39.67,39.67,6192.0,39.67,39.7,39.67,39.67,6192.0
2016-10-03 12:10:00,39.66,39.68,39.64,39.66,13893.0,39.66,39.68,39.64,39.66,13893.0
2016-10-03 12:15:00,39.63,39.66,39.62,39.64,6657.0,39.63,39.66,39.62,39.64,6657.0
2016-10-03 12:20:00,39.64,39.64,39.55,39.58,17871.0,39.64,39.64,39.55,39.58,17871.0
2016-10-03 12:25:00,39.58,39.62,39.56,39.62,17385.0,39.58,39.62,39.56,39.62,17385.0
2016-10-03 12:30:00,39.62,39.62,39.57,39.6,15099.0,39.62,39.62,39.57,39.6,15099.0
2016-10-03 12:35:00,39.62,39.63,39.58,39.6,15519.0,39.62,39.63,39.58,39.6,15519.0
2016-10-03 12:40:00,39.58,39.66,39.58,39.65,15390.0,39.58,39.66,39.58,39.65,15390.0
2016-10-03 12:45:00,39.65,39.65,39.62,39.65,11631.0,39.65,39.65,39.62,39.65,11631.0
2016-10-03 12:50:00,39.66,39.69,39.66,39.66,7230.0,39.66,39.69,39.66,39.66,7230.0
2016-10-03 12:55:00,39.67,39.72,39.66,39.72,12363.0,39.67,39.72,39.66,39.72,12363.0
2016-10-03 13:00:00,39.73,39.73,39.67,39.67,6675.0,39.73,39.73,39.67,39.67,6675.0
2016-10-03 13:05:00,39.67,39.68,39.65,39.67,11499.0,39.67,39.68,39.65,39.67,11499.0
2016-10-03 13:10:00,39.67,39.67,39.63,39.65,26619.0,39.67,39.67,39.63,39.65,26619.0
2016-10-03 13:15:00,39.64,39.66,39.62,39.64,15390.0,39.64,39.66,39.62,39.64,15390.0
2016-10-03 13:20:00,39.64,39.7,39.64,39.7,8052.0,39.64,39.7,39.64,39.7,8052.0
2016-10-03 13:25:00,39.7,39.7,39.65,39.67,11250.0,39.7,39.7,39.65,39.67,11250.0
2016-10-03 13:30:00,39.67,39.71,39.66,39.69,7689.0,39.67,39.71,39.66,39.69,7689.0
2016-10-03 13:35:00,39.71,39.71,39.66,39.7,13830.0,39.71,39.71,39.66,39.7,13830.0
2016-10-03 13:40:00,39.72,39.73,39.68,39.68,19395.0,39.72,39.73,39.68,39.68,19395.0
2016-10-03 13:45:00,39.68,39.68,39.64,39.65,29826.0,39.68,39.68,39.64,39.65,29826.0
2016-10-03 13:50:00,39.66,39.72,39.66,39.72,29988.0,39.66,39.72,39.66,39.72,29988.0
2016-10-03 13:55:00,39.71,39.75,39.68,39.74,26259.0,39.71,39.75,39.68,39.74,26259.0
2016-10-03 14:00:00,39.75,39.79,39.74,39.77,36849.0,39.75,39.79,39.74,39.77,36849.0
2016-10-03 14:05:00,39.76,39.77,39.74,39.75,10392.0,39.76,39.77,39.74,39.75,10392.0
2016-10-03 14:10:00,39.75,39.75,39.7,39.7,10578.0,39.75,39.75,39.7,39.7,10578.0
2016-10-03 14:15:00,39.7,39.74,39.67,39.69,23073.0,39.7,39.74,39.67,39.69,23073.0
2016-10-03 14:20:00,39.69,39.71,39.66,39.71,13410.0,39.69,39.71,39.66,39.71,13410.0
2016-10-03 14:25:00,39.72,39.77,39.72,39.75,29460.0,39.72,39.77,39.72,39.75,29460.0
2016-10-03 14:30:00,39.72,39.78,39.71,39.77,14574.0,39.72,39.78,39.71,39.77,14574.0
2016-10-03 14:35:00,39.76,39.77,39.72,39.72,15033.0,39.76,39.77,39.72,39.72,15033.0
2016-10-03 14:40:00,39.71,39.73,39.69,39.71,12816.0,39.71,39.73,39.69,39.71,12816.0
2016-10-03 14:45:00,39.7,39.72,39.67,39.68,12378.0,39.7,39.72,39.67,39.68,12378.0
2016-10-03 14:50:00,39.69,39.72,39.67,39.67,13314.0,39.69,39.72,39.67,39.67,13314.0
2016-10-03 14:55:00,39.68,39.69,39.64,39.67,35217.0,39.68,39.69,39.64,39.67,35217.0
2016-10-03 15:00:00,39.69,39.71,39.64,39.64,13782.0,39.69,39.71,39.64,39.64,13782.0
2016-10-03 15:05:00,39.65,39.69,39.64,39.67,22869.0,39.65,39.69,39.64,39.67,22869.0
2016-10-03 15:10:00,39.68,39.71,39.68,39.71,24192.0,39.68,39.71,39.68,39.71,24192.0
2016-10-03 15:15:00,39.72,39.73,39.69,39.73,18813.0,39.72,39.73,39.69,39.73,18813.0
2016-10-03 15:20:00,39.74,39.75,39.7,39.7,17097.0,39.74,39.75,39.7,39.7,17097.0
2016-10-03 15:25:00,39.71,39.77,39.7,39.76,30882.0,39.71,39.77,39.7,39.76,30882.0
2016-10-03 15:30:00,39.76,39.8,39.73,39.79,36555.0,39.76,39.8,39.73,39.79,36555.0
2016-10-03 15:35:00,39.79,39.84,39.78,39.82,55653.0,39.79,39.84,39.78,39.82,55653.0
2016-10-03 15:40:00,39.81,39.9,39.81,39.88,47157.0,39.81,39.9,39.81,39.88,47157.0
2016-10-03 15:45:00,39.89,39.9,39.85,39.87,41181.0,39.89,39.9,39.85,39.87,41181.0
2016-10-03 15:50:00,39.86,39.89,39.86,39.86,78531.0,39.86,39.89,39.86,39.86,78531.0
2016-10-03 15:55:00,39.86,39.93,39.85,39.9,127620.0,39.86,39.93,39.85,39.9,127620.0
2016-10-04 09:30:00,40.0,40.15,39.91,40.02,67350.0,40.0,40.15,39.91,40.02,67350.0
2016-10-04 09:35:00,40.01,40.01,39.87,39.94,34524.0,40.01,40.01,39.87,39.94,34524.0
2016-10-04 09:40:00,39.9,39.97,39.83,39.86,29445.0,39.9,39.97,39.83,39.86,29445.0
2016-10-04 09:45:00,39.89,39.95,39.84,39.86,9300.0,39.89,39.95,39.84,39.86,9300.0
2016-10-04 09:50:00,39.88,39.88,39.78,39.83,14715.0,39.88,39.88,39.78,39.83,14715.0
2016-10-04 09:55:00,39.81,39.82,39.76,39.81,14286.0,39.81,39.82,39.76,39.81,14286.0
2016-10-04 10:00:00,39.79,39.82,39.78,39.78,7770.0,39.79,39.82,39.78,39.78,7770.0
2016-10-04 10:05:00,39.77,39.82,39.76,39.81,41580.0,39.77,39.82,39.76,39.81,41580.0
2016-10-04 10:10:00,39.78,39.79,39.65,39.71,19533.0,39.78,39.79,39.65,39.71,19533.0
2016-10-04 10:15:00,39.71,39.73,39.67,39.73,10200.0,39.71,39.73,39.67,39.73,10200.0
2016-10-04 10:20:00,39.72,39.77,39.72,39.75,13011.0,39.72,39.77,39.72,39.75,13011.0
2016-10-04 10:25:00,39.74,39.77,39.73,39.77,17226.0,39.74,39.77,39.73,39.77,17226.0
2016-10-04 10:30:00,39.77,39.83,39.74,39.79,31134.0,39.77,39.83,39.74,39.79,31134.0
2016-10-04 10:35:00,39.82,39.82,39.74,39.79,14700.0,39.82,39.82,39.74,39.79,14700.0
2016-10-04 10:40:00,39.8,39.86,39.8,39.84,9372.0,39.8,39.86,39.8,39.84,9372.0
2016-10-04 10:45:00,39.85,39.85,39.79,39.81,8565.0,39.85,39.85,39.79,39.81,8565.0
2016-10-04 10:50:00,39.83,39.88,39.82,39.87,29340.0,39.83,39.88,39.82,39.87,29340.0
2016-10-04 10:55:00,39.87,39.91,39.85,39.88,15690.0,39.87,39.91,39.85,39.88,15690.0
2016-10-04 11:00:00,39.85,39.9,39.74,39.74,28530.0,39.85,39.9,39.74,39.74,28530.0
2016-10-04 11:05:00,39.74,39.76,39.71,39.72,9486.0,39.74,39.76,39.71,39.72,9486.0
2016-10-04 11:10:00,39.71,39.75,39.69,39.74,6450.0,39.71,39.75,39.69,39.74,6450.0
2016-10-04 11:15:00,39.73,39.73,39.68,39.68,13734.0,39.73,39.73,39.68,39.68,13734.0
2016-10-04 11:20:00,39.68,39.77,39.68,39.74,29859.0,39.68,39.77,39.68,39.74,29859.0
2016-10-04 11:25:00,39.75,39.77,39.73,39.74,13536.0,39.75,39.77,39.73,39.74,13536.0
2016-10-04 11:30:00,39.75,39.79,39.74,39.79,4215.0,39.75,39.79,39.74,39.79,4215.0
2016-10-04 11:35:00,39.81,39.89,39.74,39.74,22989.0,39.81,39.89,39.74,39.74,22989.0
2016-10-04 11:40:00,39.76,39.8,39.76,39.8,12600.0,39.76,39.8,39.76,39.8,12600.0
2016-10-04 11:45:00,39.85,39.86,39.79,39.84,16509.0,39.85,39.86,39.79,39.84,16509.0
2016-10-04 11:50:00,39.81,39.81,39.73,39.75,18150.0,39.81,39.81,39.73,39.75,18150.0
2016-10-04 11:55:00,39.76,39.77,39.71,39.73,20097.0,39.76,39.77,39.71,39.73,20097.0
2016-10-04 12:00:00,39.72,39.75,39.71,39.72,11790.0,39.72,39.75,39.71,39.72,11790.0
2016-10-04 12:05:00,39.74,39.78,39.73,39.78,25626.0,39.74,39.78,39.73,39.78,25626.0
2016-10-04 12:10:00,39.76,39.79,39.72,39.74,18432.0,39.76,39.79,39.72,39.74,18432.0
2016-10-04 12:15:00,39.76,39.8,39.73,39.8,9834.0,39.76,39.8,39.73,39.8,9834.0
2016-10-04 12:20:00,39.79,39.79,39.75,39.77,3510.0,39.79,39.79,39.75,39.77,3510.0
2016-10-04 12:25:00,39.76,39.79,39.74,39.74,47931.0,39.76,39.79,39.74,39.74,47931.0
2016-10-04 12:30:00,39.74,39.74,39.7,39.7,5400.0,39.74,39.74,39.7,39.7,5400.0
2016-10-04 12:35:00,39.69,39.74,39.67,39.73,16326.0,39.69,39.74,39.67,39.73,16326.0
2016-10-04 12:40:00,39.75,39.78,39.74,39.74,3600.0,39.75,39.78,39.74,39.74,3600.0
2016-10-04 12:45:00,39.76,39.76,39.7,39.7,9000.0,39.76,39.76,39.7,39.7,9000.0
2016-10-04 12:50:00,39.7,39.7,39.67,39.7,8025.0,39.7,39.7,39.67,39.7,8025.0
2016-10-04 12:55:00,39.72,39.73,39.7,39.72,8925.0,39.72,39.73,39.7,39.72,8925.0
2016-10-04 13:00:00,39.71,39.73,39.71,39.73,6300.0,39.71,39.73,39.71,39.73,6300.0
2016-10-04 13:05:00,39.73,39.76,39.66,39.66,50796.0,39.73,39.76,39.66,39.66,50796.0
2016-10-04 13:10:00,39.67,39.67,39.64,39.66,27990.0,39.67,39.67,39.64,39.66,27990.0
2016-10-04 13:15:00,39.65,39.67,39.63,39.65,16056.0,39.65,39.67,39.63,39.65,16056.0
2016-10-04 13:20:00,39.66,39.66,39.59,39.59,7350.0,39.66,39.66,39.59,39.59,7350.0
2016-10-04 13:25:00,39.58,39.63,39.56,39.61,18681.0,39.58,39.63,39.56,39.61,18681.0
2016-10-04 13:30:00,39.61,39.64,39.6,39.62,10800.0,39.61,39.64,39.6,39.62,10800.0
2016-10-04 13:35:00,39.64,39.65,39.59,39.59,28197.0,39.64,39.65,39.59,39.59,28197.0
2016-10-04 13:40:00,39.61,39.63,39.58,39.59,14883.0,39.61,39.63,39.58,39.59,14883.0
2016-10-04 13:45:00,39.59,39.63,39.58,39.61,16611.0,39.59,39.63,39.58,39.61,16611.0
2016-10-04 13:50:00,39.62,39.63,39.56,39.56,12045.0,39.62,39.63,39.56,39.56,12045.0
2016-10-04 13:55:00,39.57,39.62,39.57,39.62,12891.0,39.57,39.62,39.57,39.62,12891.0
2016-10-04 14:00:00,39.62,39.62,39.59,39.62,21159.0,39.62,39.62,39.59,39.62,21159.0
2016-10-04 14:05:00,39.62,39.63,39.57,39.57,20727.0,39.62,39.63,39.57,39.57,20727.0
2016-10-04 14:10:00,39.57,39.61,39.56,39.61,41118.0,39.57,39.61,39.56,39.61,41118.0
2016-10-04 14:15:00,39.61,39.61,39.55,39.6,27849.0,39.61,39.61,39.55,39.6,27849.0
2016-10-04 14:20:00,39.58,39.58,39.52,39.53,41757.0,39.58,39.58,39.52,39.53,41757.0
2016-10-04 14:25:00,39.54,39.55,39.48,39.53,47139.0,39.54,39.55,39.48,39.53,47139.0
2016-10-04 14:30:00,39.53,39.57,39.53,39.57,50841.0,39.53,39.57,39.53,39.57,50841.0
2016-10-04 14:35:00,39.57,39.58,39.52,39.56,25662.0,39.57,39.58,39.52,39.56,25662.0
2016-10-04 14:40:00,39.56,39.56,39.53,39.54,17394.0,39.56,39.56,39.53,39.54,17394.0
2016-10-04 14:45:00,39.55,39.55,39.5,39.5,46866.0,39.55,39.55,39.5,39.5,46866.0
2016-10-04 14:50:00,39.49,39.52,39.49,39.5,31800.0,39.49,39.52,39.49,39.5,31800.0
2016-10-04 14:55:00,39.5,39.51,39.45,39.46,24291.0,39.5,39.51,39.45,39.46,24291.0
2016-10-04 15:00:00,39.46,39.48,39.44,39.48,22638.0,39.46,39.48,39.44,39.48,22638.0
2016-10-04 15:05:00,39.48,39.52,39.48,39.49,13050.0,39.48,39.52,39.48,39.49,13050.0
2016-10-04 15:10:00,39.5,39.54,39.5,39.54,11697.0,39.5,39.54,39.5,39.54,11697.0
2016-10-04 15:15:00,39.53,39.56,39.52,39.55,20451.0,39.53,39.56,39.52,39.55,20451.0
2016-10-04 15:20:00,39.57,39.61,39.57,39.61,17922.0,39.57,39.61,39.57,39.61,17922.0
2016-10-04 15:25:00,39.61,39.66,39.6,39.66,13500.0,39.61,39.66,39.6,39.66,13500.0
2016-10-04 15:30:00,39.66,39.68,39.63,39.67,26259.0,39.66,39.68,39.63,39.67,26259.0
2016-10-04 15:35:00,39.67,39.69,39.64,39.69,22800.0,39.67,39.69,39.64,39.69,22800.0
2016-10-04 15:40:00,39.7,39.73,39.69,39.7,29298.0,39.7,39.73,39.69,39.7,29298.0
2016-10-04 15:45:00,39.7,39.72,39.66,39.66,47016.0,39.7,39.72,39.66,39.66,47016.0
2016-10-04 15:50:00,39.66,39.7,39.63,39.7,51729.0,39.66,39.7,39.63,39.7,51729.0
2016-10-04 15:55:00,39.7,39.75,39.67,39.72,141069.0,39.7,39.75,39.67,39.72,141069.0
2016-10-05 09:30:00,40.33,40.4,40.17,40.37,154929.0,40.33,40.4,40.17,40.37,154929.0
2016-10-05 09:35:00,40.4,40.48,40.24,40.34,53217.0,40.4,40.48,40.24,40.34,53217.0
2016-10-05 09:40:00,40.32,40.46,40.22,40.45,63156.0,40.32,40.46,40.22,40.45,63156.0
2016-10-05 09:45:00,40.43,40.46,40.28,40.34,50217.0,40.43,40.46,40.28,40.34,50217.0
2016-10-05 09:50:00,40.32,40.32,40.24,40.28,27447.0,40.32,40.32,40.24,40.28,27447.0
2016-10-05 09:55:00,40.29,40.31,40.25,40.26,54030.0,40.29,40.31,40.25,40.26,54030.0
2016-10-05 10:00:00,40.22,40.22,40.1,40.13,31932.0,40.22,40.22,40.1,40.13,31932.0
2016-10-05 10:05:00,40.13,40.13,40.08,40.11,32376.0,40.13,40.13,40.08,40.11,32376.0
2016-10-05 10:10:00,40.11,40.12,40.06,40.08,42417.0,40.11,40.12,40.06,40.08,42417.0
2016-10-05 10:15:00,40.08,40.09,40.01,40.01,20895.0,40.08,40.09,40.01,40.01,20895.0
2016-10-05 10:20:00,40.02,40.03,39.97,39.98,34278.0,40.02,40.03,39.97,39.98,34278.0
2016-10-05 10:25:00,40.0,40.02,39.96,40.01,32985.0,40.0,40.02,39.96,40.01,32985.0
2016-10-05 10:30:00,40.02,40.07,40.01,40.04,52062.0,40.02,40.07,40.01,40.04,52062.0
2016-10-05 10:35:00,40.03,40.05,39.97,39.97,34404.0,40.03,40.05,39.97,39.97,34404.0
2016-10-05 10:40:00,39.97,39.98,39.89,39.92,24315.0,39.97,39.98,39.89,39.92,24315.0
2016-10-05 10:45:00,39.94,39.99,39.85,39.85,38625.0,39.94,39.99,39.85,39.85,38625.0
2016-10-05 10:50:00,39.86,39.92,39.86,39.92,22254.0,39.86,39.92,39.86,39.92,22254.0
2016-10-05 10:55:00,39.91,39.93,39.86,39.87,26694.0,39.91,39.93,39.86,39.87,26694.0
2016-10-05 11:00:00,39.87,39.88,39.82,39.83,30894.0,39.87,39.88,39.82,39.83,30894.0
2016-10-05 11:05:00,39.84,39.85,39.79,39.82,40134.0,39.84,39.85,39.79,39.82,40134.0
2016-10-05 11:10:00,39.82,39.83,39.77,39.79,35436.0,39.82,39.83,39.77,39.79,35436.0
2016-10-05 11:15:00,39.79,39.82,39.78,39.8,21606.0,39.79,39.82,39.78,39.8,21606.0
2016-10-05 11:20:00,39.79,39.89,39.79,39.88,16500.0,39.79,39.89,39.79,39.88,16500.0
2016-10-05 11:25:00,39.89,39.9,39.85,39.88,15978.0,39.89,39.9,39.85,39.88,15978.0
2016-10-05 11:30:00,39.88,39.9,39.85,39.86,9006.0,39.88,39.9,39.85,39.86,9006.0
2016-10-05 11:35:00,39.86,39.91,39.86,39.91,22515.0,39.86,39.91,39.86,39.91,22515.0
2016-10-05 11:40:00,39.9,39.95,39.89,39.91,22347.0,39.9,39.95,39.89,39.91,22347.0
2016-10-05 11:45:00,39.92,39.94,39.87,39.87,12000.0,39.92,39.94,39.87,39.87,12000.0
2016-10-05 11:50:00,39.86,39.88,39.85,39.88,10320.0,39.86,39.88,39.85,39.88,10320.0
2016-10-05 11:55:00,39.89,39.91,39.89,39.9,22014.0,39.89,39.91,39.89,39.9,22014.0
2016-10-05 12:00:00,39.91,39.94,39.91,39.92,13698.0,39.91,39.94,39.91,39.92,13698.0
2016-10-05 12:05:00,39.92,39.95,39.92,39.94,30030.0,39.92,39.95,39.92,39.94,30030.0
2016-10-05 12:10:00,39.94,39.95,39.93,39.95,13500.0,39.94,39.95,39.93,39.95,13500.0
2016-10-05 12:15:00,39.95,39.95,39.91,39.91,18843.0,39.95,39.95,39.91,39.91,18843.0
2016-10-05 12:20:00,39.9,39.92,39.89,39.89,15699.0,39.9,39.92,39.89,39.89,15699.0
2016-10-05 12:25:00,39.89,39.9,39.88,39.88,31314.0,39.89,39.9,39.88,39.88,31314.0
2016-10-05 12:30:00,39.88,39.89,39.86,39.86,11973.0,39.88,39.89,39.86,39.86,11973.0
2016-10-05 12:35:00,39.87,39.88,39.86,39.87,13347.0,39.87,39.88,39.86,39.87,13347.0
2016-10-05 12:40:00,39.86,39.87,39.85,39.86,14121.0,39.86,39.87,39.85,39.86,14121.0
2016-10-05 12:45:00,39.86,39.86,39.82,39.82,42225.0,39.86,39.86,39.82,39.82,42225.0
2016-10-05 12:50:00,39.82,39.84,39.82,39.83,48807.0,39.82,39.84,39.82,39.83,48807.0
2016-10-05 12:55:00,39.83,39.84,39.82,39.84,21084.0,39.83,39.84,39.82,39.84,21084.0
2016-10-05 13:00:00,39.84,39.86,39.84,39.85,9717.0,39.84,39.86,39.84,39.85,9717.0
2016-10-05 13:05:00,39.85,39.88,39.85,39.86,13608.0,39.85,39.88,39.85,39.86,13608.0
2016-10-05 13:10:00,39.85,39.86,39.84,39.84,21003.0,39.85,39.86,39.84,39.84,21003.0
2016-10-05 13:15:00,39.84,39.85,39.83,39.85,7491.0,39.84,39.85,39.83,39.85,7491.0
2016-10-05 13:20:00,39.84,39.85,39.84,39.84,19302.0,39.84,39.85,39.84,39.84,19302.0
2016-10-05 13:25:00,39.83,39.87,39.81,39.87,13689.0,39.83,39.87,39.81,39.87,13689.0
2016-10-05 13:30:00,39.86,39.86,39.84,39.85,10200.0,39.86,39.86,39.84,39.85,10200.0
2016-10-05 13:35:00,39.84,39.88,39.84,39.87,16170.0,39.84,39.88,39.84,39.87,16170.0
2016-10-05 13:40:00,39.87,39.89,39.87,39.89,20571.0,39.87,39.89,39.87,39.89,20571.0
2016-10-05 13:45:00,39.87,39.87,39.84,39.86,21294.0,39.87,39.87,39.84,39.86,21294.0
2016-10-05 13:50:00,39.86,39.89,39.86,39.89,23667.0,39.86,39.89,39.86,39.89,23667.0
2016-10-05 13:55:00,39.89,39.96,39.89,39.95,13200.0,39.89,39.96,39.89,39.95,13200.0
2016-10-05 14:00:00,39.95,39.99,39.94,39.97,18180.0,39.95,39.99,39.94,39.97,18180.0
2016-10-05 14:05:00,39.96,39.99,39.95,39.98,16110.0,39.96,39.99,39.95,39.98,16110.0
2016-10-05 14:10:00,39.98,40.0,39.98,39.99,11595.0,39.98,40.0,39.98,39.99,11595.0
2016-10-05 14:15:00,39.99,40.01,39.98,40.01,11703.0,39.99,40.01,39.98,40.01,11703.0
2016-10-05 14:20:00,40.0,40.02,39.99,40.01,19416.0,40.0,40.02,39.99,40.01,19416.0
2016-10-05 14:25:00,40.02,40.03,40.0,40.01,11346.0,40.02,40.03,40.0,40.01,11346.0
2016-10-05 14:30:00,40.02,40.05,40.02,40.05,21375.0,40.02,40.05,40.02,40.05,21375.0
2016-10-05 14:35:00,40.05,40.05,40.02,40.03,20442.0,40.05,40.05,40.02,40.03,20442.0
2016-10-05 14:40:00,40.03,40.06,40.03,40.06,10956.0,40.03,40.06,40.03,40.06,10956.0
2016-10-05 14:45:00,40.05,40.06,40.02,40.05,12165.0,40.05,40.06,40.02,40.05,12165.0
2016-10-05 14:50:00,40.05,40.07,40.03,40.05,39816.0,40.05,40.07,40.03,40.05,39816.0
2016-10-05 14:55:00,40.05,40.07,40.05,40.06,20271.0,40.05,40.07,40.05,40.06,20271.0
2016-10-05 15:00:00,40.07,40.1,40.07,40.08,23010.0,40.07,40.1,40.07,40.08,23010.0
2016-10-05 15:05:00,40.08,40.09,40.07,40.08,22836.0,40.08,40.09,40.07,40.08,22836.0
2016-10-05 15:10:00,40.08,40.09,40.07,40.09,23403.0,40.08,40.09,40.07,40.09,23403.0
2016-10-05 15:15:00,40.1,40.11,40.08,40.08,67935.0,40.1,40.11,40.08,40.08,67935.0
2016-10-05 15:20:00,40.07,40.07,40.03,40.06,16887.0,40.07,40.07,40.03,40.06,16887.0
2016-10-05 15:25:00,40.05,40.05,40.0,40.0,22869.0,40.05,40.05,40.0,40.0,22869.0
2016-10-05 15:30:00,40.0,40.03,39.99,40.02,22632.0,40.0,40.03,39.99,40.02,22632.0
2016-10-05 15:35:00,40.02,40.02,39.98,39.98,53028.0,40.02,40.02,39.98,39.98,53028.0
2016-10-05 15:40:00,39.99,40.01,39.97,39.97,45138.0,39.99,40.01,39.97,39.97,45138.0
2016-10-05 15:45:00,39.97,40.01,39.97,39.98,44076.0,39.97,40.01,39.97,39.98,44076.0
2016-10-05 15:50:00,39.98,40.01,39.97,39.99,40281.0,39.98,40.01,39.97,39.99,40281.0
2016-10-05 15:55:00,39.99,40.05,39.98,40.01,267315.0,39.99,40.05,39.98,40.01,267315.0
2016-10-06 09:30:00,39.93,40.07,39.76,39.88,60390.0,39.93,40.07,39.76,39.88,60390.0
2016-10-06 09:35:00,39.77,39.87,39.67,39.73,32487.0,39.77,39.87,39.67,39.73,32487.0
2016-10-06 09:40:00,39.73,39.9,39.73,39.82,44985.0,39.73,39.9,39.73,39.82,44985.0
2016-10-06 09:45:00,39.86,39.95,39.85,39.95,20178.0,39.86,39.95,39.85,39.95,20178.0
2016-10-06 09:50:00,39.96,39.96,39.87,39.91,25314.0,39.96,39.96,39.87,39.91,25314.0
2016-10-06 09:55:00,39.9,39.94,39.87,39.87,30546.0,39.9,39.94,39.87,39.87,30546.0
2016-10-06 10:00:00,39.89,39.93,39.85,39.9,15450.0,39.89,39.93,39.85,39.9,15450.0
2016-10-06 10:05:00,39.92,39.97,39.88,39.96,36027.0,39.92,39.97,39.88,39.96,36027.0
2016-10-06 10:10:00,39.94,39.97,39.87,39.91,13452.0,39.94,39.97,39.87,39.91,13452.0
2016-10-06 10:15:00,39.91,39.91,39.8,39.86,18900.0,39.91,39.91,39.8,39.86,18900.0
2016-10-06 10:20:00,39.86,39.9,39.84,39.87,6009.0,39.86,39.9,39.84,39.87,6009.0
2016-10-06 10:25:00,39.89,39.94,39.89,39.94,7425.0,39.89,39.94,39.89,39.94,7425.0
2016-10-06 10:30:00,39.91,39.96,39.9,39.94,46797.0,39.91,39.96,39.9,39.94,46797.0
2016-10-06 10:35:00,39.93,39.96,39.89,39.96,11424.0,39.93,39.96,39.89,39.96,11424.0
2016-10-06 10:40:00,39.93,39.94,39.87,39.89,15000.0,39.93,39.94,39.87,39.89,15000.0
2016-10-06 10:45:00,39.88,39.92,39.88,39.9,7500.0,39.88,39.92,39.88,39.9,7500.0
2016-10-06 10:50:00,39.89,39.91,39.87,39.87,13860.0,39.89,39.91,39.87,39.87,13860.0
2016-10-06 10:55:00,39.9,39.9,39.81,39.82,19224.0,39.9,39.9,39.81,39.82,19224.0
2016-10-06 11:00:00,39.84,39.85,39.82,39.83,8139.0,39.84,39.85,39.82,39.83,8139.0
2016-10-06 11:05:00,39.83,39.84,39.81,39.81,8607.0,39.83,39.84,39.81,39.81,8607.0
2016-10-06 11:10:00,39.84,39.86,39.83,39.85,6600.0,39.84,39.86,39.83,39.85,6600.0
2016-10-06 11:15:00,39.87,39.88,39.82,39.82,12900.0,39.87,39.88,39.82,39.82,12900.0
2016-10-06 11:20:00,39.84,39.88,39.84,39.86,3900.0,39.84,39.88,39.84,39.86,3900.0
2016-10-06 11:25:00,39.88,39.95,39.87,39.95,5094.0,39.88,39.95,39.87,39.95,5094.0
2016-10-06 11:30:00,39.98,39.98,39.94,39.94,6600.0,39.98,39.98,39.94,39.94,6600.0
2016-10-06 11:35:00,39.94,39.95,39.93,39.95,3000.0,39.94,39.95,39.93,39.95,3000.0
2016-10-06 11:40:00,39.96,39.96,39.92,39.93,4500.0,39.96,39.96,39.92,39.93,4500.0
2016-10-06 11:45:00,39.93,40.02,39.92,40.01,14409.0,39.93,40.02,39.92,40.01,14409.0
2016-10-06 11:50:00,39.99,40.09,39.99,40.04,12900.0,39.99,40.09,39.99,40.04,12900.0
2016-10-06 11:55:00,40.06,40.06,40.01,40.02,6063.0,40.06,40.06,40.01,40.02,6063.0
2016-10-06 12:00:00,40.04,40.07,40.04,40.05,4800.0,40.04,40.07,40.04,40.05,4800.0
2016-10-06 12:05:00,40.07,40.12,40.02,40.02,29355.0,40.07,40.12,40.02,40.02,29355.0
2016-10-06 12:10:00,40.02,40.02,40.0,40.0,6003.0,40.02,40.02,40.0,40.0,6003.0
2016-10-06 12:15:00,40.0,40.01,39.96,40.01,14931.0,40.0,40.01,39.96,40.01,14931.0
2016-10-06 12:20:00,39.99,40.0,39.96,39.96,9000.0,39.99,40.0,39.96,39.96,9000.0
2016-10-06 12:25:00,39.97,39.99,39.96,39.99,18246.0,39.97,39.99,39.96,39.99,18246.0
2016-10-06 12:30:00,39.98,39.99,39.97,39.99,8100.0,39.98,39.99,39.97,39.99,8100.0
2016-10-06 12:35:00,39.98,39.99,39.95,39.97,7551.0,39.98,39.99,39.95,39.97,7551.0
2016-10-06 12:40:00,39.97,39.98,39.95,39.96,9600.0,39.97,39.98,39.95,39.96,9600.0
2016-10-06 12:45:00,39.96,39.98,39.92,39.94,37233.0,39.96,39.98,39.92,39.94,37233.0
2016-10-06 12:50:00,39.94,39.95,39.89,39.92,30480.0,39.94,39.95,39.89,39.92,30480.0
2016-10-06 12:55:00,39.93,39.93,39.9,39.9,11406.0,39.93,39.93,39.9,39.9,11406.0
2016-10-06 13:00:00,39.9,39.92,39.9,39.91,5700.0,39.9,39.92,39.9,39.91,5700.0
2016-10-06 13:05:00,39.9,39.95,39.9,39.92,13503.0,39.9,39.95,39.9,39.92,13503.0
2016-10-06 13:10:00,39.92,39.93,39.92,39.93,7047.0,39.92,39.93,39.92,39.93,7047.0
2016-10-06 13:15:00,39.95,39.95,39.92,39.93,11529.0,39.95,39.95,39.92,39.93,11529.0
2016-10-06 13:20:00,39.93,39.94,39.92,39.92,19224.0,39.93,39.94,39.92,39.92,19224.0
2016-10-06 13:25:00,39.92,39.93,39.9,39.92,6600.0,39.92,39.93,39.9,39.92,6600.0
2016-10-06 13:30:00,39.94,39.94,39.92,39.92,4617.0,39.94,39.94,39.92,39.92,4617.0
2016-10-06 13:35:00,39.91,39.93,39.9,39.91,55971.0,39.91,39.93,39.9,39.91,55971.0
2016-10-06 13:40:00,39.93,39.93,39.89,39.91,16089.0,39.93,39.93,39.89,39.91,16089.0
2016-10-06 13:45:00,39.91,39.92,39.87,39.87,20409.0,39.91,39.92,39.87,39.87,20409.0
2016-10-06 13:50:00,39.87,39.9,39.87,39.9,13161.0,39.87,39.9,39.87,39.9,13161.0
2016-10-06 13:55:00,39.9,39.9,39.85,39.86,7002.0,39.9,39.9,39.85,39.86,7002.0
2016-10-06 14:00:00,39.86,39.89,39.85,39.86,9957.0,39.86,39.89,39.85,39.86,9957.0
2016-10-06 14:05:00,39.86,39.87,39.83,39.83,10575.0,39.86,39.87,39.83,39.83,10575.0
2016-10-06 14:10:00,39.82,39.85,39.81,39.85,11631.0,39.82,39.85,39.81,39.85,11631.0
2016-10-06 14:15:00,39.85,39.85,39.81,39.81,12204.0,39.85,39.85,39.81,39.81,12204.0
2016-10-06 14:20:00,39.82,39.83,39.81,39.83,12975.0,39.82,39.83,39.81,39.83,12975.0
2016-10-06 14:25:00,39.81,39.84,39.81,39.81,11520.0,39.81,39.84,39.81,39.81,11520.0
2016-10-06 14:30:00,39.8,39.83,39.79,39.81,19110.0,39.8,39.83,39.79,39.81,19110.0
2016-10-06 14:35:00,39.82,39.82,39.76,39.78,20454.0,39.82,39.82,39.76,39.78,20454.0
2016-10-06 14:40:00,39.78,39.81,39.77,39.81,15189.0,39.78,39.81,39.77,39.81,15189.0
2016-10-06 14:45:00,39.82,39.82,39.73,39.74,26169.0,39.82,39.82,39.73,39.74,26169.0
2016-10-06 14:50:00,39.74,39.8,39.74,39.79,17913.0,39.74,39.8,39.74,39.79,17913.0
2016-10-06 14:55:00,39.79,39.8,39.78,39.78,12921.0,39.79,39.8,39.78,39.78,12921.0
2016-10-06 15:00:00,39.77,39.82,39.77,39.82,13986.0,39.77,39.82,39.77,39.82,13986.0
2016-10-06 15:05:00,39.81,39.85,39.79,39.8,25221.0,39.81,39.85,39.79,39.8,25221.0
2016-10-06 15:10:00,39.8,39.81,39.76,39.77,12126.0,39.8,39.81,39.76,39.77,12126.0
2016-10-06 15:15:00,39.77,39.8,39.74,39.74,33750.0,39.77,39.8,39.74,39.74,33750.0
2016-10-06 15:20:00,39.74,39.78,39.74,39.77,13338.0,39.74,39.78,39.74,39.77,13338.0
2016-10-06 15:25:00,39.77,39.79,39.76,39.78,22974.0,39.77,39.79,39.76,39.78,22974.0
2016-10-06 15:30:00,39.78,39.83,39.77,39.83,26112.0,39.78,39.83,39.77,39.83,26112.0
2016-10-06 15:35:00,39.83,39.86,39.82,39.86,34101.0,39.83,39.86,39.82,39.86,34101.0
2016-10-06 15:40:00,39.86,39.9,39.84,39.88,38760.0,39.86,39.9,39.84,39.88,38760.0
2016-10-06 15:45:00,39.88,39.89,39.86,39.88,36210.0,39.88,39.89,39.86,39.88,36210.0
2016-10-06 15:50:00,39.88,39.9,39.85,39.89,49713.0,39.88,39.9,39.85,39.89,49713.0
2016-10-06 15:55:00,39.89,39.92,39.88,39.9,111465.0,39.89,39.92,39.88,39.9,111465.0
2016-10-07 09:30:00,40.03,40.21,40.02,40.13,37953.0,40.03,40.21,40.02,40.13,37953.0
2016-10-07 09:35:00,40.07,40.1,39.89,40.03,32751.0,40.07,40.1,39.89,40.03,32751.0
2016-10-07 09:40:00,40.09,40.1,39.98,39.98,9030.0,40.09,40.1,39.98,39.98,9030.0
2016-10-07 09:45:00,39.9,40.02,39.9,39.93,17808.0,39.9,40.02,39.9,39.93,17808.0
2016-10-07 09:50:00,39.95,39.97,39.92,39.96,11850.0,39.95,39.97,39.92,39.96,11850.0
2016-10-07 09:55:00,39.99,40.0,39.86,39.86,7200.0,39.99,40.0,39.86,39.86,7200.0
2016-10-07 10:00:00,39.83,39.99,39.83,39.91,12351.0,39.83,39.99,39.83,39.91,12351.0
2016-10-07 10:05:00,39.91,39.97,39.88,39.97,20010.0,39.91,39.97,39.88,39.97,20010.0
2016-10-07 10:10:00,39.97,39.99,39.93,39.99,11700.0,39.97,39.99,39.93,39.99,11700.0
2016-10-07 10:15:00,40.03,40.04,39.9,39.93,48417.0,40.03,40.04,39.9,39.93,48417.0
2016-10-07 10:20:00,39.92,39.92,39.9,39.9,4236.0,39.92,39.92,39.9,39.9,4236.0
2016-10-07 10:25:00,39.89,39.95,39.88,39.91,16068.0,39.89,39.95,39.88,39.91,16068.0
2016-10-07 10:30:00,39.9,39.9,39.84,39.84,11100.0,39.9,39.9,39.84,39.84,11100.0
2016-10-07 10:35:00,39.86,39.92,39.86,39.92,10623.0,39.86,39.92,39.86,39.92,10623.0
2016-10-07 10:40:00,39.92,39.92,39.87,39.87,10800.0,39.92,39.92,39.87,39.87,10800.0
2016-10-07 10:45:00,39.88,39.89,39.86,39.88,9300.0,39.88,39.89,39.86,39.88,9300.0
2016-10-07 10:50:00,39.85,39.88,39.83,39.83,12978.0,39.85,39.88,39.83,39.83,12978.0
2016-10-07 10:55:00,39.82,39.82,39.77,39.79,12000.0,39.82,39.82,39.77,39.79,12000.0
2016-10-07 11:00:00,39.78,39.83,39.77,39.82,11856.0,39.78,39.83,39.77,39.82,11856.0
2016-10-07 11:05:00,39.83,39.86,39.82,39.83,12360.0,39.83,39.86,39.82,39.83,12360.0
2016-10-07 11:10:00,39.81,39.84,39.8,39.81,5349.0,39.81,39.84,39.8,39.81,5349.0
2016-10-07 11:15:00,39.8,39.84,39.8,39.84,5400.0,39.8,39.84,39.8,39.84,5400.0
2016-10-07 11:20:00,39.84,39.88,39.81,39.86,69528.0,39.84,39.88,39.81,39.86,69528.0
2016-10-07 11:25:00,39.87,39.88,39.83,39.86,10650.0,39.87,39.88,39.83,39.86,10650.0
2016-10-07 11:30:00,39.87,39.89,39.81,39.82,16506.0,39.87,39.89,39.81,39.82,16506.0
2016-10-07 11:35:00,39.82,39.82,39.75,39.77,6855.0,39.82,39.82,39.75,39.77,6855.0
2016-10-07 11:40:00,39.77,39.78,39.77,39.78,4500.0,39.77,39.78,39.77,39.78,4500.0
2016-10-07 11:45:00,39.76,39.77,39.72,39.72,10800.0,39.76,39.77,39.72,39.72,10800.0
2016-10-07 11:50:00,39.7,39.77,39.7,39.77,18750.0,39.7,39.77,39.7,39.77,18750.0
2016-10-07 11:55:00,39.76,39.76,39.72,39.73,7620.0,39.76,39.76,39.72,39.73,7620.0
2016-10-07 12:00:00,39.73,39.82,39.73,39.76,28800.0,39.73,39.82,39.73,39.76,28800.0
2016-10-07 12:05:00,39.73,39.8,39.73,39.8,6000.0,39.73,39.8,39.73,39.8,6000.0
2016-10-07 12:10:00,39.78,39.78,39.75,39.78,7515.0,39.78,39.78,39.75,39.78,7515.0
2016-10-07 12:15:00,39.77,39.77,39.71,39.74,10518.0,39.77,39.77,39.71,39.74,10518.0
2016-10-07 12:20:00,39.75,39.75,39.72,39.73,4500.0,39.75,39.75,39.72,39.73,4500.0
2016-10-07 12:25:00,39.72,39.73,39.7,39.72,19656.0,39.72,39.73,39.7,39.72,19656.0
2016-10-07 12:30:00,39.74,39.74,39.69,39.73,12900.0,39.74,39.74,39.69,39.73,12900.0
2016-10-07 12:35:00,39.75,39.75,39.67,39.67,6750.0,39.75,39.75,39.67,39.67,6750.0
2016-10-07 12:40:00,39.68,39.69,39.66,39.67,8700.0,39.68,39.69,39.66,39.67,8700.0
2016-10-07 12:45:00,39.69,39.79,39.69,39.76,7509.0,39.69,39.79,39.69,39.76,7509.0
2016-10-07 12:50:00,39.76,39.76,39.74,39.75,2100.0,39.76,39.76,39.74,39.75,2100.0
2016-10-07 12:55:00,39.76,39.76,39.72,39.75,9522.0,39.76,39.76,39.72,39.75,9522.0
2016-10-07 13:00:00,39.75,39.75,39.71,39.72,6600.0,39.75,39.75,39.71,39.72,6600.0
2016-10-07 13:05:00,39.73,39.77,39.73,39.76,6000.0,39.73,39.77,39.73,39.76,6000.0
2016-10-07 13:10:00,39.76,39.79,39.75,39.75,6615.0,39.76,39.79,39.75,39.75,6615.0
2016-10-07 13:15:00,39.76,39.76,39.74,39.75,5100.0,39.76,39.76,39.74,39.75,5100.0
2016-10-07 13:20:00,39.76,39.79,39.74,39.78,15300.0,39.76,39.79,39.74,39.78,15300.0
2016-10-07 13:25:00,39.79,39.89,39.79,39.89,13650.0,39.79,39.89,39.79,39.89,13650.0
2016-10-07 13:30:00,39.89,39.93,39.88,39.92,5700.0,39.89,39.93,39.88,39.92,5700.0
2016-10-07 13:35:00,39.95,39.97,39.92,39.92,6810.0,39.95,39.97,39.92,39.92,6810.0
2016-10-07 13:40:00,39.91,39.95,39.89,39.91,20568.0,39.91,39.95,39.89,39.91,20568.0
2016-10-07 13:45:00,39.92,39.93,39.9,39.9,6300.0,39.92,39.93,39.9,39.9,6300.0
2016-10-07 13:50:00,39.9,39.9,39.88,39.9,27258.0,39.9,39.9,39.88,39.9,27258.0
2016-10-07 13:55:00,39.9,39.9,39.88,39.89,4002.0,39.9,39.9,39.88,39.89,4002.0
2016-10-07 14:00:00,39.88,39.89,39.86,39.87,10623.0,39.88,39.89,39.86,39.87,10623.0
2016-10-07 14:05:00,39.83,39.83,39.77,39.8,22206.0,39.83,39.83,39.77,39.8,22206.0
2016-10-07 14:10:00,39.81,39.89,39.8,39.86,15339.0,39.81,39.89,39.8,39.86,15339.0
2016-10-07 14:15:00,39.86,39.86,39.81,39.82,6735.0,39.86,39.86,39.81,39.82,6735.0
2016-10-07 14:20:00,39.82,39.87,39.82,39.85,8526.0,39.82,39.87,39.82,39.85,8526.0
2016-10-07 14:25:00,39.86,39.88,39.84,39.86,11961.0,39.86,39.88,39.84,39.86,11961.0
2016-10-07 14:30:00,39.85,39.88,39.85,39.88,10950.0,39.85,39.88,39.85,39.88,10950.0
2016-10-07 14:35:00,39.88,39.88,39.83,39.87,58215.0,39.88,39.88,39.83,39.87,58215.0
2016-10-07 14:40:00,39.86,39.88,39.85,39.87,19959.0,39.86,39.88,39.85,39.87,19959.0
2016-10-07 14:45:00,39.88,39.9,39.88,39.88,15393.0,39.88,39.9,39.88,39.88,15393.0
2016-10-07 14:50:00,39.89,39.9,39.88,39.88,6183.0,39.89,39.9,39.88,39.88,6183.0
2016-10-07 14:55:00,39.88,39.91,39.88,39.91,20661.0,39.88,39.91,39.88,39.91,20661.0
2016-10-07 15:00:00,39.92,39.92,39.88,39.88,9606.0,39.92,39.92,39.88,39.88,9606.0
2016-10-07 15:05:00,39.88,39.92,39.88,39.91,40200.0,39.88,39.92,39.88,39.91,40200.0
2016-10-07 15:10:00,39.92,39.94,39.92,39.94,13803.0,39.92,39.94,39.92,39.94,13803.0
2016-10-07 15:15:00,39.94,39.96,39.92,39.95,21147.0,39.94,39.96,39.92,39.95,21147.0
2016-10-07 15:20:00,39.95,39.95,39.92,39.94,11784.0,39.95,39.95,39.92,39.94,11784.0
2016-10-07 15:25:00,39.93,39.94,39.92,39.94,10500.0,39.93,39.94,39.92,39.94,10500.0
2016-10-07 15:30:00,39.94,39.96,39.93,39.94,24444.0,39.94,39.96,39.93,39.94,24444.0
2016-10-07 15:35:00,39.94,39.98,39.93,39.97,27441.0,39.94,39.98,39.93,39.97,27441.0
2016-10-07 15:40:00,39.97,39.98,39.95,39.95,24972.0,39.97,39.98,39.95,39.95,24972.0
2016-10-07 15:45:00,39.94,39.96,39.93,39.93,35637.0,39.94,39.96,39.93,39.93,35637.0
2016-10-07 15:50:00,39.94,40.02,39.94,40.01,98352.0,39.94,40.02,39.94,40.01,98352.0
2016-10-07 15:55:00,40.01,40.08,40.0,40.03,332985.0,40.01,40.08,40.0,40.03,332985.0
2016-10-10 09:30:00,40.09,40.19,40.06,40.19,55893.0,40.09,40.19,40.06,40.19,55893.0
2016-10-10 09:35:00,40.2,40.27,40.14,40.17,35421.0,40.2,40.27,40.14,40.17,35421.0
2016-10-10 09:40:00,40.23,40.31,40.23,40.3,15675.0,40.23,40.31,40.23,40.3,15675.0
2016-10-10 09:45:00,40.31,40.45,40.3,40.41,29781.0,40.31,40.45,40.3,40.41,29781.0
2016-10-10 09:50:00,40.43,40.43,40.29,40.33,20850.0,40.43,40.43,40.29,40.33,20850.0
2016-10-10 09:55:00,40.32,40.35,40.26,40.3,18945.0,40.32,40.35,40.26,40.3,18945.0
2016-10-10 10:00:00,40.32,40.39,40.28,40.28,8322.0,40.32,40.39,40.28,40.28,8322.0
2016-10-10 10:05:00,40.28,40.37,40.28,40.34,26778.0,40.28,40.37,40.28,40.34,26778.0
2016-10-10 10:10:00,40.37,40.4,40.27,40.28,15645.0,40.37,40.4,40.27,40.28,15645.0
2016-10-10 10:15:00,40.31,40.43,40.31,40.41,27765.0,40.31,40.43,40.31,40.41,27765.0
2016-10-10 10:20:00,40.43,40.46,40.41,40.46,5100.0,40.43,40.46,40.41,40.46,5100.0
2016-10-10 10:25:00,40.46,40.46,40.4,40.42,5148.0,40.46,40.46,40.4,40.42,5148.0
2016-10-10 10:30:00,40.43,40.47,40.42,40.42,16344.0,40.43,40.47,40.42,40.42,16344.0
2016-10-10 10:35:00,40.41,40.41,40.33,40.33,3900.0,40.41,40.41,40.33,40.33,3900.0
2016-10-10 10:40:00,40.34,40.38,40.32,40.36,6990.0,40.34,40.38,40.32,40.36,6990.0
2016-10-10 10:45:00,40.35,40.36,40.32,40.35,9390.0,40.35,40.36,40.32,40.35,9390.0
2016-10-10 10:50:00,40.36,40.38,40.3,40.34,15972.0,40.36,40.38,40.3,40.34,15972.0
2016-10-10 10:55:00,40.33,40.36,40.33,40.35,8655.0,40.33,40.36,40.33,40.35,8655.0
2016-10-10 11:00:00,40.35,40.36,40.29,40.33,10341.0,40.35,40.36,40.29,40.33,10341.0
2016-10-10 11:05:00,40.33,40.33,40.29,40.32,55020.0,40.33,40.33,40.29,40.32,55020.0
2016-10-10 11:10:00,40.32,40.34,40.32,40.33,7950.0,40.32,40.34,40.32,40.33,7950.0
2016-10-10 11:15:00,40.33,40.37,40.33,40.37,12957.0,40.33,40.37,40.33,40.37,12957.0
2016-10-10 11:20:00,40.36,40.37,40.34,40.34,5400.0,40.36,40.37,40.34,40.34,5400.0
2016-10-10 11:25:00,40.35,40.35,40.3,40.35,12507.0,40.35,40.35,40.3,40.35,12507.0
2016-10-10 11:30:00,40.34,40.4,40.34,40.4,4218.0,40.34,40.4,40.34,40.4,4218.0
2016-10-10 11:35:00,40.39,40.46,40.38,40.46,17400.0,40.39,40.46,40.38,40.46,17400.0
2016-10-10 11:40:00,40.46,40.46,40.4,40.42,6297.0,40.46,40.46,40.4,40.42,6297.0
2016-10-10 11:45:00,40.43,40.47,40.43,40.46,9540.0,40.43,40.47,40.43,40.46,9540.0
2016-10-10 11:50:00,40.46,40.47,40.41,40.43,14100.0,40.46,40.47,40.41,40.43,14100.0
2016-10-10 11:55:00,40.42,40.43,40.41,40.41,1800.0,40.42,40.43,40.41,40.41,1800.0
2016-10-10 12:00:00,40.4,40.4,40.36,40.37,8700.0,40.4,40.4,40.36,40.37,8700.0
2016-10-10 12:05:00,40.37,40.38,40.37,40.37,4500.0,40.37,40.38,40.37,40.37,4500.0
2016-10-10 12:10:00,40.36,40.41,40.36,40.41,17907.0,40.36,40.41,40.36,40.41,17907.0
2016-10-10 12:15:00,40.4,40.41,40.36,40.36,14166.0,40.4,40.41,40.36,40.36,14166.0
2016-10-10 12:20:00,40.36,40.37,40.34,40.37,12072.0,40.36,40.37,40.34,40.37,12072.0
2016-10-10 12:25:00,40.35,40.37,40.33,40.37,32934.0,40.35,40.37,40.33,40.37,32934.0
2016-10-10 12:30:00,40.36,40.38,40.35,40.37,9096.0,40.36,40.38,40.35,40.37,9096.0
2016-10-10 12:35:00,40.36,40.37,40.35,40.37,5100.0,40.36,40.37,40.35,40.37,5100.0
2016-10-10 12:40:00,40.38,40.39,40.37,40.39,12183.0,40.38,40.39,40.37,40.39,12183.0
2016-10-10 12:45:00,40.38,40.39,40.35,40.37,17226.0,40.38,40.39,40.35,40.37,17226.0
2016-10-10 12:50:00,40.36,40.39,40.36,40.39,18621.0,40.36,40.39,40.36,40.39,18621.0
2016-10-10 12:55:00,40.37,40.38,40.36,40.38,5613.0,40.37,40.38,40.36,40.38,5613.0
2016-10-10 13:00:00,40.38,40.39,40.36,40.37,12039.0,40.38,40.39,40.36,40.37,12039.0
2016-10-10 13:05:00,40.38,40.39,40.36,40.39,3900.0,40.38,40.39,40.36,40.39,3900.0
2016-10-10 13:10:00,40.4,40.42,40.39,40.41,11661.0,40.4,40.42,40.39,40.41,11661.0
2016-10-10 13:15:00,40.4,40.42,40.39,40.4,12879.0,40.4,40.42,40.39,40.4,12879.0
2016-10-10 13:20:00,40.41,40.43,40.4,40.42,14874.0,40.41,40.43,40.4,40.42,14874.0
2016-10-10 13:25:00,40.44,40.45,40.42,40.42,18669.0,40.44,40.45,40.42,40.42,18669.0
2016-10-10 13:30:00,40.42,40.45,40.41,40.44,12000.0,40.42,40.45,40.41,40.44,12000.0
2016-10-10 13:35:00,40.44,40.46,40.39,40.39,23904.0,40.44,40.46,40.39,40.39,23904.0
2016-10-10 13:40:00,40.4,40.45,40.4,40.45,7680.0,40.4,40.45,40.4,40.45,7680.0
2016-10-10 13:45:00,40.45,40.45,40.43,40.45,14403.0,40.45,40.45,40.43,40.45,14403.0
2016-10-10 13:50:00,40.45,40.45,40.42,40.44,10422.0,40.45,40.45,40.42,40.44,10422.0
2016-10-10 13:55:00,40.42,40.43,40.39,40.43,13068.0,40.42,40.43,40.39,40.43,13068.0
2016-10-10 14:00:00,40.43,40.45,40.43,40.45,9057.0,40.43,40.45,40.43,40.45,9057.0
2016-10-10 14:05:00,40.43,40.48,40.43,40.48,7779.0,40.43,40.48,40.43,40.48,7779.0
2016-10-10 14:10:00,40.48,40.52,40.47,40.5,15678.0,40.48,40.52,40.47,40.5,15678.0
2016-10-10 14:15:00,40.51,40.56,40.5,40.56,47298.0,40.51,40.56,40.5,40.56,47298.0
2016-10-10 14:20:00,40.56,40.58,40.55,40.57,15810.0,40.56,40.58,40.55,40.57,15810.0
2016-10-10 14:25:00,40.58,40.58,40.54,40.54,5247.0,40.58,40.58,40.54,40.54,5247.0
2016-10-10 14:30:00,40.54,40.54,40.52,40.53,10002.0,40.54,40.54,40.52,40.53,10002.0
2016-10-10 14:35:00,40.52,40.52,40.51,40.52,9600.0,40.52,40.52,40.51,40.52,9600.0
2016-10-10 14:40:00,40.52,40.53,40.51,40.51,10611.0,40.52,40.53,40.51,40.51,10611.0
2016-10-10 14:45:00,40.51,40.51,40.5,40.51,10851.0,40.51,40.51,40.5,40.51,10851.0
2016-10-10 14:50:00,40.52,40.53,40.5,40.53,10002.0,40.52,40.53,40.5,40.53,10002.0
2016-10-10 14:55:00,40.53,40.53,40.48,40.49,10335.0,40.53,40.53,40.48,40.49,10335.0
2016-10-10 15:00:00,40.5,40.51,40.49,40.51,4800.0,40.5,40.51,40.49,40.51,4800.0
2016-10-10 15:05:00,40.52,40.52,40.48,40.49,13830.0,40.52,40.52,40.48,40.49,13830.0
2016-10-10 15:10:00,40.49,40.5,40.46,40.46,5760.0,40.49,40.5,40.46,40.46,5760.0
2016-10-10 15:15:00,40.45,40.47,40.45,40.45,19539.0,40.45,40.47,40.45,40.45,19539.0
2016-10-10 15:20:00,40.44,40.45,40.43,40.44,17463.0,40.44,40.45,40.43,40.44,17463.0
2016-10-10 15:25:00,40.44,40.46,40.43,40.44,29856.0,40.44,40.46,40.43,40.44,29856.0
2016-10-10 15:30:00,40.44,40.44,40.37,40.42,61287.0,40.44,40.44,40.37,40.42,61287.0
2016-10-10 15:35:00,40.42,40.43,40.41,40.42,18588.0,40.42,40.43,40.41,40.42,18588.0
2016-10-10 15:40:00,40.42,40.44,40.42,40.43,34881.0,40.42,40.44,40.42,40.43,34881.0
2016-10-10 15:45:00,40.43,40.43,40.4,40.42,54801.0,40.43,40.43,40.4,40.42,54801.0
2016-10-10 15:50:00,40.42,40.43,40.4,40.43,98895.0,40.42,40.43,40.4,40.43,98895.0
2016-10-10 15:55:00,40.42,40.48,40.41,40.44,137241.0,40.42,40.48,40.41,40.44,137241.0
2016-10-11 09:30:00,40.25,40.46,39.99,40.01,58299.0,40.25,40.46,39.99,40.01,58299.0
2016-10-11 09:35:00,40.01,40.19,39.99,40.06,68649.0,40.01,40.19,39.99,40.06,68649.0
2016-10-11 09:40:00,40.03,40.1,40.0,40.0,15318.0,40.03,40.1,40.0,40.0,15318.0
2016-10-11 09:45:00,39.95,40.1,39.95,39.99,20922.0,39.95,40.1,39.95,39.99,20922.0
2016-10-11 09:50:00,39.95,40.0,39.92,39.92,27975.0,39.95,40.0,39.92,39.92,27975.0
2016-10-11 09:55:00,39.93,40.03,39.93,40.0,20325.0,39.93,40.03,39.93,40.0,20325.0
2016-10-11 10:00:00,40.01,40.1,40.0,40.09,37248.0,40.01,40.1,40.0,40.09,37248.0
2016-10-11 10:05:00,40.08,40.08,40.0,40.04,46524.0,40.08,40.08,40.0,40.04,46524.0
2016-10-11 10:10:00,40.05,40.05,39.92,39.96,30627.0,40.05,40.05,39.92,39.96,30627.0
2016-10-11 10:15:00,39.94,39.98,39.91,39.91,27237.0,39.94,39.98,39.91,39.91,27237.0
2016-10-11 10:20:00,39.91,39.92,39.88,39.92,11073.0,39.91,39.92,39.88,39.92,11073.0
2016-10-11 10:25:00,39.9,39.93,39.88,39.91,20007.0,39.9,39.93,39.88,39.91,20007.0
2016-10-11 10:30:00,39.92,39.92,39.86,39.9,18333.0,39.92,39.92,39.86,39.9,18333.0
2016-10-11 10:35:00,39.89,39.89,39.82,39.84,20733.0,39.89,39.89,39.82,39.84,20733.0
2016-10-11 10:40:00,39.84,39.88,39.84,39.87,29196.0,39.84,39.88,39.84,39.87,29196.0
2016-10-11 10:45:00,39.87,39.89,39.83,39.86,16644.0,39.87,39.89,39.83,39.86,16644.0
2016-10-11 10:50:00,39.85,39.85,39.76,39.77,13650.0,39.85,39.85,39.76,39.77,13650.0
2016-10-11 10:55:00,39.77,39.81,39.74,39.75,28863.0,39.77,39.81,39.74,39.75,28863.0
2016-10-11 11:00:00,39.73,39.74,39.67,39.69,22746.0,39.73,39.74,39.67,39.69,22746.0
2016-10-11 11:05:00,39.7,39.7,39.63,39.63,45993.0,39.7,39.7,39.63,39.63,45993.0
2016-10-11 11:10:00,39.62,39.63,39.6,39.61,17010.0,39.62,39.63,39.6,39.61,17010.0
2016-10-11 11:15:00,39.6,39.61,39.57,39.61,21384.0,39.6,39.61,39.57,39.61,21384.0
2016-10-11 11:20:00,39.59,39.65,39.58,39.65,19677.0,39.59,39.65,39.58,39.65,19677.0
2016-10-11 11:25:00,39.65,39.65,39.57,39.57,19176.0,39.65,39.65,39.57,39.57,19176.0
2016-10-11 11:30:00,39.58,39.63,39.57,39.6,8334.0,39.58,39.63,39.57,39.6,8334.0
2016-10-11 11:35:00,39.6,39.65,39.59,39.65,10212.0,39.6,39.65,39.59,39.65,10212.0
2016-10-11 11:40:00,39.64,39.72,39.63,39.71,19323.0,39.64,39.72,39.63,39.71,19323.0
2016-10-11 11:45:00,39.69,39.71,39.63,39.63,21240.0,39.69,39.71,39.63,39.63,21240.0
2016-10-11 11:50:00,39.63,39.7,39.63,39.69,16362.0,39.63,39.7,39.63,39.69,16362.0
2016-10-11 11:55:00,39.7,39.73,39.65,39.71,30285.0,39.7,39.73,39.65,39.71,30285.0
2016-10-11 12:00:00,39.71,39.74,39.68,39.69,22620.0,39.71,39.74,39.68,39.69,22620.0
2016-10-11 12:05:00,39.7,39.72,39.67,39.7,26925.0,39.7,39.72,39.67,39.7,26925.0
2016-10-11 12:10:00,39.7,39.71,39.67,39.68,17400.0,39.7,39.71,39.67,39.68,17400.0
2016-10-11 12:15:00,39.66,39.7,39.66,39.7,25500.0,39.66,39.7,39.66,39.7,25500.0
2016-10-11 12:20:00,39.7,39.71,39.66,39.66,26742.0,39.7,39.71,39.66,39.66,26742.0
2016-10-11 12:25:00,39.66,39.67,39.65,39.67,8700.0,39.66,39.67,39.65,39.67,8700.0
2016-10-11 12:30:00,39.66,39.67,39.65,39.66,16335.0,39.66,39.67,39.65,39.66,16335.0
2016-10-11 12:35:00,39.65,39.69,39.64,39.68,20064.0,39.65,39.69,39.64,39.68,20064.0
2016-10-11 12:40:00,39.7,39.74,39.68,39.71,11397.0,39.7,39.74,39.68,39.71,11397.0
2016-10-11 12:45:00,39.74,39.75,39.7,39.71,8040.0,39.74,39.75,39.7,39.71,8040.0
2016-10-11 12:50:00,39.72,39.75,39.69,39.73,16179.0,39.72,39.75,39.69,39.73,16179.0
2016-10-11 12:55:00,39.72,39.73,39.7,39.71,15000.0,39.72,39.73,39.7,39.71,15000.0
2016-10-11 13:00:00,39.7,39.71,39.68,39.69,11700.0,39.7,39.71,39.68,39.69,11700.0
2016-10-11 13:05:00,39.68,39.7,39.66,39.67,19806.0,39.68,39.7,39.66,39.67,19806.0
2016-10-11 13:10:00,39.67,39.67,39.59,39.64,124137.0,39.67,39.67,39.59,39.64,124137.0
2016-10-11 13:15:00,39.65,39.66,39.61,39.62,37251.0,39.65,39.66,39.61,39.62,37251.0
2016-10-11 13:20:00,39.63,39.63,39.59,39.61,19053.0,39.63,39.63,39.59,39.61,19053.0
2016-10-11 13:25:00,39.61,39.66,39.61,39.64,19587.0,39.61,39.66,39.61,39.64,19587.0
2016-10-11 13:30:00,39.64,39.64,39.58,39.61,10590.0,39.64,39.64,39.58,39.61,10590.0
2016-10-11 13:35:00,39.62,39.62,39.57,39.59,33288.0,39.62,39.62,39.57,39.59,33288.0
2016-10-11 13:40:00,39.59,39.61,39.57,39.58,55572.0,39.59,39.61,39.57,39.58,55572.0
2016-10-11 13:45:00,39.58,39.58,39.5,39.5,42987.0,39.58,39.58,39.5,39.5,42987.0
2016-10-11 13:50:00,39.5,39.51,39.47,39.48,34971.0,39.5,39.51,39.47,39.48,34971.0
2016-10-11 13:55:00,39.48,39.48,39.43,39.44,25503.0,39.48,39.48,39.43,39.44,25503.0
2016-10-11 14:00:00,39.44,39.47,39.43,39.46,26541.0,39.44,39.47,39.43,39.46,26541.0
2016-10-11 14:05:00,39.46,39.46,39.39,39.41,30588.0,39.46,39.46,39.39,39.41,30588.0
2016-10-11 14:10:00,39.43,39.44,39.35,39.35,60153.0,39.43,39.44,39.35,39.35,60153.0
2016-10-11 14:15:00,39.34,39.34,39.21,39.22,48774.0,39.34,39.34,39.21,39.22,48774.0
2016-10-11 14:20:00,39.22,39.25,39.18,39.25,32967.0,39.22,39.25,39.18,39.25,32967.0
2016-10-11 14:25:00,39.25,39.25,39.19,39.21,32208.0,39.25,39.25,39.19,39.21,32208.0
2016-10-11 14:30:00,39.22,39.22,39.19,39.19,32844.0,39.22,39.22,39.19,39.19,32844.0
2016-10-11 14:35:00,39.2,39.23,39.19,39.23,34143.0,39.2,39.23,39.19,39.23,34143.0
2016-10-11 14:40:00,39.23,39.29,39.23,39.26,36522.0,39.23,39.29,39.23,39.26,36522.0
2016-10-11 14:45:00,39.26,39.36,39.26,39.36,15363.0,39.26,39.36,39.26,39.36,15363.0
2016-10-11 14:50:00,39.34,39.35,39.3,39.33,29703.0,39.34,39.35,39.3,39.33,29703.0
2016-10-11 14:55:00,39.34,39.38,39.34,39.37,37152.0,39.34,39.38,39.34,39.37,37152.0
2016-10-11 15:00:00,39.35,39.37,39.35,39.36,34536.0,39.35,39.37,39.35,39.36,34536.0
2016-10-11 15:05:00,39.35,39.36,39.28,39.33,51111.0,39.35,39.36,39.28,39.33,51111.0
2016-10-11 15:10:00,39.32,39.37,39.32,39.37,42072.0,39.32,39.37,39.32,39.37,42072.0
2016-10-11 15:15:00,39.35,39.43,39.35,39.43,24399.0,39.35,39.43,39.35,39.43,24399.0
2016-10-11 15:20:00,39.44,39.5,39.43,39.47,35925.0,39.44,39.5,39.43,39.47,35925.0
2016-10-11 15:25:00,39.47,39.47,39.41,39.44,33930.0,39.47,39.47,39.41,39.44,33930.0
2016-10-11 15:30:00,39.44,39.48,39.42,39.45,90606.0,39.44,39.48,39.42,39.45,90606.0
2016-10-11 15:35:00,39.44,39.45,39.41,39.44,64320.0,39.44,39.45,39.41,39.44,64320.0
2016-10-11 15:40:00,39.44,39.46,39.41,39.43,90093.0,39.44,39.46,39.41,39.43,90093.0
2016-10-11 15:45:00,39.43,39.49,39.42,39.48,121878.0,39.43,39.49,39.42,39.48,121878.0
2016-10-11 15:50:00,39.48,39.48,39.44,39.47,131667.0,39.48,39.48,39.44,39.47,131667.0
2016-10-11 15:55:00,39.46,39.46,39.4,39.43,237738.0,39.46,39.46,39.4,39.43,237738.0
2016-10-12 09:30:00,39.46,39.54,39.35,39.37,63501.0,39.46,39.54,39.35,39.37,63501.0
2016-10-12 09:35:00,39.34,39.48,39.34,39.41,23400.0,39.34,39.48,39.34,39.41,23400.0
2016-10-12 09:40:00,39.42,39.43,39.35,39.37,79044.0,39.42,39.43,39.35,39.37,79044.0
2016-10-12 09:45:00,39.37,39.55,39.35,39.49,54213.0,39.37,39.55,39.35,39.49,54213.0
2016-10-12 09:50:00,39.48,39.56,39.48,39.56,5850.0,39.48,39.56,39.48,39.56,5850.0
2016-10-12 09:55:00,39.55,39.6,39.55,39.56,10800.0,39.55,39.6,39.55,39.56,10800.0
2016-10-12 10:00:00,39.57,39.67,39.57,39.66,33555.0,39.57,39.67,39.57,39.66,33555.0
2016-10-12 10:05:00,39.67,39.69,39.57,39.64,42537.0,39.67,39.69,39.57,39.64,42537.0
2016-10-12 10:10:00,39.61,39.62,39.52,39.56,25908.0,39.61,39.62,39.52,39.56,25908.0
2016-10-12 10:15:00,39.57,39.61,39.57,39.58,20700.0,39.57,39.61,39.57,39.58,20700.0
2016-10-12 10:20:00,39.56,39.58,39.51,39.55,12000.0,39.56,39.58,39.51,39.55,12000.0
2016-10-12 10:25:00,39.55,39.64,39.53,39.62,20568.0,39.55,39.64,39.53,39.62,20568.0
2016-10-12 10:30:00,39.62,39.62,39.54,39.54,14550.0,39.62,39.62,39.54,39.54,14550.0
2016-10-12 10:35:00,39.55,39.55,39.44,39.46,13236.0,39.55,39.55,39.44,39.46,13236.0
2016-10-12 10:40:00,39.47,39.48,39.45,39.45,11214.0,39.47,39.48,39.45,39.45,11214.0
2016-10-12 10:45:00,39.45,39.49,39.42,39.42,29853.0,39.45,39.49,39.42,39.42,29853.0
2016-10-12 10:50:00,39.43,39.52,39.37,39.41,122007.0,39.43,39.52,39.37,39.41,122007.0
2016-10-12 10:55:00,39.39,39.4,39.34,39.38,13359.0,39.39,39.4,39.34,39.38,13359.0
2016-10-12 11:00:00,39.37,39.44,39.37,39.44,6000.0,39.37,39.44,39.37,39.44,6000.0
2016-10-12 11:05:00,39.44,39.44,39.4,39.4,14286.0,39.44,39.44,39.4,39.4,14286.0
2016-10-12 11:10:00,39.41,39.41,39.37,39.37,6963.0,39.41,39.41,39.37,39.37,6963.0
2016-10-12 11:15:00,39.36,39.36,39.32,39.32,27906.0,39.36,39.36,39.32,39.32,27906.0
2016-10-12 11:20:00,39.33,39.38,39.32,39.38,10200.0,39.33,39.38,39.32,39.38,10200.0
2016-10-12 11:25:00,39.38,39.42,39.37,39.4,38850.0,39.38,39.42,39.37,39.4,38850.0
2016-10-12 11:30:00,39.39,39.47,39.39,39.43,8775.0,39.39,39.47,39.39,39.43,8775.0
2016-10-12 11:35:00,39.43,39.45,39.41,39.43,8400.0,39.43,39.45,39.41,39.43,8400.0
2016-10-12 11:40:00,39.44,39.44,39.4,39.4,6435.0,39.44,39.44,39.4,39.4,6435.0
2016-10-12 11:45:00,39.42,39.42,39.35,39.35,9960.0,39.42,39.42,39.35,39.35,9960.0
2016-10-12 11:50:00,39.37,39.38,39.36,39.36,9438.0,39.37,39.38,39.36,39.36,9438.0
2016-10-12 11:55:00,39.36,39.41,39.36,39.41,14400.0,39.36,39.41,39.36,39.41,14400.0
2016-10-12 12:00:00,39.4,39.46,39.4,39.45,6996.0,39.4,39.46,39.4,39.45,6996.0
2016-10-12 12:05:00,39.46,39.46,39.41,39.42,7977.0,39.46,39.46,39.41,39.42,7977.0
2016-10-12 12:10:00,39.44,39.48,39.43,39.46,32400.0,39.44,39.48,39.43,39.46,32400.0
2016-10-12 12:15:00,39.46,39.46,39.45,39.45,2250.0,39.46,39.46,39.45,39.45,2250.0
2016-10-12 12:20:00,39.46,39.48,39.43,39.46,17070.0,39.46,39.48,39.43,39.46,17070.0
2016-10-12 12:25:00,39.46,39.48,39.45,39.45,7593.0,39.46,39.48,39.45,39.45,7593.0
2016-10-12 12:30:00,39.45,39.45,39.42,39.45,18000.0,39.45,39.45,39.42,39.45,18000.0
2016-10-12 12:35:00,39.44,39.48,39.43,39.43,17871.0,39.44,39.48,39.43,39.43,17871.0
2016-10-12 12:40:00,39.43,39.43,39.4,39.4,5100.0,39.43,39.43,39.4,39.4,5100.0
2016-10-12 12:45:00,39.41,39.42,39.38,39.38,11349.0,39.41,39.42,39.38,39.38,11349.0
2016-10-12 12:50:00,39.38,39.41,39.37,39.4,15300.0,39.38,39.41,39.37,39.4,15300.0
2016-10-12 12:55:00,39.39,39.39,39.36,39.37,11091.0,39.39,39.39,39.36,39.37,11091.0
2016-10-12 13:00:00,39.37,39.38,39.37,39.38,6912.0,39.37,39.38,39.37,39.38,6912.0
2016-10-12 13:05:00,39.39,39.42,39.38,39.41,5100.0,39.39,39.42,39.38,39.41,5100.0
2016-10-12 13:10:00,39.42,39.42,39.37,39.41,11166.0,39.42,39.42,39.37,39.41,11166.0
2016-10-12 13:15:00,39.39,39.43,39.39,39.43,5115.0,39.39,39.43,39.39,39.43,5115.0
2016-10-12 13:20:00,39.42,39.43,39.39,39.4,6651.0,39.42,39.43,39.39,39.4,6651.0
2016-10-12 13:25:00,39.42,39.42,39.38,39.38,5100.0,39.42,39.42,39.38,39.38,5100.0
2016-10-12 13:30:00,39.38,39.4,39.38,39.38,5100.0,39.38,39.4,39.38,39.38,5100.0
2016-10-12 13:35:00,39.37,39.38,39.36,39.38,6000.0,39.37,39.38,39.36,39.38,6000.0
2016-10-12 13:40:00,39.37,39.43,39.36,39.41,16608.0,39.37,39.43,39.36,39.41,16608.0
2016-10-12 13:45:00,39.41,39.41,39.38,39.39,3900.0,39.41,39.41,39.38,39.39,3900.0
2016-10-12 13:50:00,39.39,39.41,39.37,39.39,8331.0,39.39,39.41,39.37,39.39,8331.0
2016-10-12 13:55:00,39.4,39.42,39.4,39.42,7743.0,39.4,39.42,39.4,39.42,7743.0
2016-10-12 14:00:00,39.43,39.45,39.38,39.39,20589.0,39.43,39.45,39.38,39.39,20589.0
2016-10-12 14:05:00,39.38,39.4,39.35,39.4,14004.0,39.38,39.4,39.35,39.4,14004.0
2016-10-12 14:10:00,39.38,39.45,39.38,39.45,27651.0,39.38,39.45,39.38,39.45,27651.0
2016-10-12 14:15:00,39.46,39.48,39.44,39.47,7593.0,39.46,39.48,39.44,39.47,7593.0
2016-10-12 14:20:00,39.45,39.46,39.42,39.46,10809.0,39.45,39.46,39.42,39.46,10809.0
2016-10-12 14:25:00,39.44,39.44,39.35,39.37,17436.0,39.44,39.44,39.35,39.37,17436.0
2016-10-12 14:30:00,39.36,39.38,39.35,39.38,6873.0,39.36,39.38,39.35,39.38,6873.0
2016-10-12 14:35:00,39.38,39.41,39.38,39.39,13593.0,39.38,39.41,39.38,39.39,13593.0
2016-10-12 14:40:00,39.39,39.39,39.36,39.36,26256.0,39.39,39.39,39.36,39.36,26256.0
2016-10-12 14:45:00,39.35,39.38,39.34,39.38,43827.0,39.35,39.38,39.34,39.38,43827.0
2016-10-12 14:50:00,39.38,39.42,39.38,39.4,20250.0,39.38,39.42,39.38,39.4,20250.0
2016-10-12 14:55:00,39.41,39.41,39.37,39.37,46176.0,39.41,39.41,39.37,39.37,46176.0
2016-10-12 15:00:00,39.36,39.38,39.34,39.37,16566.0,39.36,39.38,39.34,39.37,16566.0
2016-10-12 15:05:00,39.37,39.41,39.35,39.4,12642.0,39.37,39.41,39.35,39.4,12642.0
2016-10-12 15:10:00,39.43,39.44,39.43,39.43,4800.0,39.43,39.44,39.43,39.43,4800.0
2016-10-12 15:15:00,39.43,39.46,39.41,39.44,24597.0,39.43,39.46,39.41,39.44,24597.0
2016-10-12 15:20:00,39.45,39.47,39.42,39.43,12333.0,39.45,39.47,39.42,39.43,12333.0
2016-10-12 15:25:00,39.42,39.43,39.39,39.39,24912.0,39.42,39.43,39.39,39.39,24912.0
2016-10-12 15:30:00,39.39,39.39,39.34,39.34,23853.0,39.39,39.39,39.34,39.34,23853.0
2016-10-12 15:35:00,39.36,39.4,39.36,39.4,24858.0,39.36,39.4,39.36,39.4,24858.0
2016-10-12 15:40:00,39.4,39.44,39.39,39.41,37674.0,39.4,39.44,39.39,39.41,37674.0
2016-10-12 15:45:00,39.41,39.43,39.4,39.42,35607.0,39.41,39.43,39.4,39.42,35607.0
2016-10-12 15:50:00,39.42,39.43,39.4,39.41,34731.0,39.42,39.43,39.4,39.41,34731.0
2016-10-12 15:55:00,39.4,39.43,39.38,39.39,105621.0,39.4,39.43,39.38,39.39,105621.0
2016-10-13 09:30:00,39.2,39.22,39.07,39.16,77325.0,39.2,39.22,39.07,39.16,77325.0
2016-10-13 09:35:00,39.14,39.29,39.13,39.21,88386.0,39.14,39.29,39.13,39.21,88386.0
2016-10-13 09:40:00,39.2,39.21,39.12,39.17,103731.0,39.2,39.21,39.12,39.17,103731.0
2016-10-13 09:45:00,39.16,39.27,39.14,39.22,62202.0,39.16,39.27,39.14,39.22,62202.0
2016-10-13 09:50:00,39.21,39.24,39.13,39.22,38673.0,39.21,39.24,39.13,39.22,38673.0
2016-10-13 09:55:00,39.22,39.24,39.11,39.15,34065.0,39.22,39.24,39.11,39.15,34065.0
2016-10-13 10:00:00,39.14,39.15,39.06,39.09,20823.0,39.14,39.15,39.06,39.09,20823.0
2016-10-13 10:05:00,39.09,39.13,39.06,39.07,18570.0,39.09,39.13,39.06,39.07,18570.0
2016-10-13 10:10:00,39.09,39.13,39.03,39.13,17346.0,39.09,39.13,39.03,39.13,17346.0
2016-10-13 10:15:00,39.13,39.21,39.1,39.15,76770.0,39.13,39.21,39.1,39.15,76770.0
2016-10-13 10:20:00,39.16,39.3,39.16,39.3,16227.0,39.16,39.3,39.16,39.3,16227.0
2016-10-13 10:25:00,39.27,39.39,39.27,39.37,34086.0,39.27,39.39,39.27,39.37,34086.0
2016-10-13 10:30:00,39.37,39.38,39.3,39.34,37734.0,39.37,39.38,39.3,39.34,37734.0
2016-10-13 10:35:00,39.34,39.42,39.33,39.36,26832.0,39.34,39.42,39.33,39.36,26832.0
2016-10-13 10:40:00,39.37,39.37,39.32,39.35,15456.0,39.37,39.37,39.32,39.35,15456.0
2016-10-13 10:45:00,39.35,39.35,39.27,39.28,25077.0,39.35,39.35,39.27,39.28,25077.0
2016-10-13 10:50:00,39.31,39.35,39.29,39.31,17598.0,39.31,39.35,39.29,39.31,17598.0
2016-10-13 10:55:00,39.31,39.33,39.27,39.32,16200.0,39.31,39.33,39.27,39.32,16200.0
2016-10-13 11:00:00,39.29,39.31,39.24,39.25,34176.0,39.29,39.31,39.24,39.25,34176.0
2016-10-13 11:05:00,39.26,39.33,39.26,39.32,12819.0,39.26,39.33,39.26,39.32,12819.0
2016-10-13 11:10:00,39.3,39.36,39.29,39.34,14814.0,39.3,39.36,39.29,39.34,14814.0
2016-10-13 11:15:00,39.35,39.43,39.35,39.43,5700.0,39.35,39.43,39.35,39.43,5700.0
2016-10-13 11:20:00,39.43,39.45,39.37,39.37,16797.0,39.43,39.45,39.37,39.37,16797.0
2016-10-13 11:25:00,39.39,39.43,39.35,39.37,28704.0,39.39,39.43,39.35,39.37,28704.0
2016-10-13 11:30:00,39.38,39.42,39.37,39.41,15027.0,39.38,39.42,39.37,39.41,15027.0
2016-10-13 11:35:00,39.4,39.4,39.36,39.38,14253.0,39.4,39.4,39.36,39.38,14253.0
2016-10-13 11:40:00,39.38,39.4,39.37,39.39,7245.0,39.38,39.4,39.37,39.39,7245.0
2016-10-13 11:45:00,39.41,39.42,39.38,39.4,15084.0,39.41,39.42,39.38,39.4,15084.0
2016-10-13 11:50:00,39.38,39.4,39.37,39.38,10581.0,39.38,39.4,39.37,39.38,10581.0
2016-10-13 11:55:00,39.37,39.37,39.34,39.36,9684.0,39.37,39.37,39.34,39.36,9684.0
2016-10-13 12:00:00,39.36,39.4,39.35,39.39,15024.0,39.36,39.4,39.35,39.39,15024.0
2016-10-13 12:05:00,39.4,39.43,39.4,39.4,10047.0,39.4,39.43,39.4,39.4,10047.0
2016-10-13 12:10:00,39.39,39.4,39.38,39.4,6600.0,39.39,39.4,39.38,39.4,6600.0
2016-10-13 12:15:00,39.41,39.42,39.36,39.36,9429.0,39.41,39.42,39.36,39.36,9429.0
2016-10-13 12:20:00,39.34,39.39,39.33,39.39,22500.0,39.34,39.39,39.33,39.39,22500.0
2016-10-13 12:25:00,39.39,39.42,39.37,39.4,36798.0,39.39,39.42,39.37,39.4,36798.0
2016-10-13 12:30:00,39.39,39.42,39.39,39.41,33705.0,39.39,39.42,39.39,39.41,33705.0
2016-10-13 12:35:00,39.42,39.53,39.42,39.49,43467.0,39.42,39.53,39.42,39.49,43467.0
2016-10-13 12:40:00,39.51,39.51,39.48,39.49,18276.0,39.51,39.51,39.48,39.49,18276.0
2016-10-13 12:45:00,39.49,39.5,39.45,39.48,11550.0,39.49,39.5,39.45,39.48,11550.0
2016-10-13 12:50:00,39.47,39.51,39.47,39.49,46524.0,39.47,39.51,39.47,39.49,46524.0
2016-10-13 12:55:00,39.48,39.49,39.46,39.47,10473.0,39.48,39.49,39.46,39.47,10473.0
2016-10-13 13:00:00,39.47,39.49,39.44,39.44,9234.0,39.47,39.49,39.44,39.44,9234.0
2016-10-13 13:05:00,39.44,39.44,39.39,39.39,6063.0,39.44,39.44,39.39,39.39,6063.0
2016-10-13 13:10:00,39.39,39.4,39.37,39.39,14700.0,39.39,39.4,39.37,39.39,14700.0
2016-10-13 13:15:00,39.39,39.4,39.37,39.39,27057.0,39.39,39.4,39.37,39.39,27057.0
2016-10-13 13:20:00,39.39,39.41,39.38,39.39,25944.0,39.39,39.41,39.38,39.39,25944.0
2016-10-13 13:25:00,39.38,39.39,39.36,39.38,14442.0,39.38,39.39,39.36,39.38,14442.0
2016-10-13 13:30:00,39.37,39.39,39.35,39.37,8181.0,39.37,39.39,39.35,39.37,8181.0
2016-10-13 13:35:00,39.35,39.35,39.3,39.34,13260.0,39.35,39.35,39.3,39.34,13260.0
2016-10-13 13:40:00,39.34,39.4,39.34,39.4,18468.0,39.34,39.4,39.34,39.4,18468.0
2016-10-13 13:45:00,39.4,39.4,39.38,39.38,21195.0,39.4,39.4,39.38,39.38,21195.0
2016-10-13 13:50:00,39.38,39.44,39.38,39.4,109752.0,39.38,39.44,39.38,39.4,109752.0
2016-10-13 13:55:00,39.42,39.44,39.4,39.43,45279.0,39.42,39.44,39.4,39.43,45279.0
2016-10-13 14:00:00,39.43,39.45,39.41,39.44,198606.0,39.43,39.45,39.41,39.44,198606.0
2016-10-13 14:05:00,39.44,39.53,39.44,39.51,57690.0,39.44,39.53,39.44,39.51,57690.0
2016-10-13 14:10:00,39.51,39.56,39.5,39.54,28269.0,39.51,39.56,39.5,39.54,28269.0
2016-10-13 14:15:00,39.55,39.55,39.51,39.52,35244.0,39.55,39.55,39.51,39.52,35244.0
2016-10-13 14:20:00,39.53,39.56,39.53,39.55,9120.0,39.53,39.56,39.53,39.55,9120.0
2016-10-13 14:25:00,39.56,39.57,39.55,39.57,20325.0,39.56,39.57,39.55,39.57,20325.0
2016-10-13 14:30:00,39.57,39.6,39.57,39.58,33978.0,39.57,39.6,39.57,39.58,33978.0
2016-10-13 14:35:00,39.59,39.59,39.55,39.57,35421.0,39.59,39.59,39.55,39.57,35421.0
2016-10-13 14:40:00,39.56,39.6,39.55,39.58,49023.0,39.56,39.6,39.55,39.58,49023.0
2016-10-13 14:45:00,39.58,39.6,39.57,39.59,25035.0,39.58,39.6,39.57,39.59,25035.0
2016-10-13 14:50:00,39.59,39.65,39.56,39.65,64014.0,39.59,39.65,39.56,39.65,64014.0
2016-10-13 14:55:00,39.65,39.65,39.62,39.63,40881.0,39.65,39.65,39.62,39.63,40881.0
2016-10-13 15:00:00,39.63,39.64,39.6,39.62,46242.0,39.63,39.64,39.6,39.62,46242.0
2016-10-13 15:05:00,39.62,39.62,39.54,39.57,48909.0,39.62,39.62,39.54,39.57,48909.0
2016-10-13 15:10:00,39.57,39.68,39.57,39.65,63324.0,39.57,39.68,39.57,39.65,63324.0
2016-10-13 15:15:00,39.67,39.69,39.63,39.64,126018.0,39.67,39.69,39.63,39.64,126018.0
2016-10-13 15:20:00,39.64,39.65,39.61,39.65,32802.0,39.64,39.65,39.61,39.65,32802.0
2016-10-13 15:25:00,39.64,39.64,39.57,39.58,43305.0,39.64,39.64,39.57,39.58,43305.0
2016-10-13 15:30:00,39.59,39.6,39.56,39.6,41589.0,39.59,39.6,39.56,39.6,41589.0
2016-10-13 15:35:00,39.61,39.61,39.57,39.6,52650.0,39.61,39.61,39.57,39.6,52650.0
2016-10-13 15:40:00,39.59,39.62,39.57,39.57,45096.0,39.59,39.62,39.57,39.57,45096.0
2016-10-13 15:45:00,39.56,39.62,39.54,39.58,89001.0,39.56,39.62,39.54,39.58,89001.0
2016-10-13 15:50:00,39.58,39.58,39.53,39.53,87090.0,39.58,39.58,39.53,39.53,87090.0
2016-10-13 15:55:00,39.53,39.56,39.47,39.56,271719.0,39.53,39.56,39.47,39.56,271719.0
2016-10-14 09:30:00,39.52,39.72,39.44,39.53,251175.0,39.52,39.72,39.44,39.53,251175.0
2016-10-14 09:35:00,39.53,39.63,39.41,39.43,221217.0,39.53,39.63,39.41,39.43,221217.0
2016-10-14 09:40:00,39.43,39.45,39.32,39.37,178092.0,39.43,39.45,39.32,39.37,178092.0
2016-10-14 09:45:00,39.38,39.39,39.24,39.26,73842.0,39.38,39.39,39.24,39.26,73842.0
2016-10-14 09:50:00,39.27,39.45,39.27,39.37,110046.0,39.27,39.45,39.27,39.37,110046.0
2016-10-14 09:55:00,39.37,39.4,39.34,39.35,76512.0,39.37,39.4,39.34,39.35,76512.0
2016-10-14 10:00:00,39.35,39.38,39.33,39.34,54675.0,39.35,39.38,39.33,39.34,54675.0
2016-10-14 10:05:00,39.34,39.34,39.29,39.29,51807.0,39.34,39.34,39.29,39.29,51807.0
2016-10-14 10:10:00,39.3,39.38,39.3,39.37,49815.0,39.3,39.38,39.3,39.37,49815.0
2016-10-14 10:15:00,39.37,39.4,39.3,39.33,56070.0,39.37,39.4,39.3,39.33,56070.0
2016-10-14 10:20:00,39.3,39.35,39.27,39.34,28173.0,39.3,39.35,39.27,39.34,28173.0
2016-10-14 10:25:00,39.34,39.34,39.25,39.26,30240.0,39.34,39.34,39.25,39.26,30240.0
2016-10-14 10:30:00,39.25,39.31,39.25,39.3,70848.0,39.25,39.31,39.25,39.3,70848.0
2016-10-14 10:35:00,39.3,39.44,39.3,39.42,69753.0,39.3,39.44,39.3,39.42,69753.0
2016-10-14 10:40:00,39.42,39.43,39.39,39.4,96123.0,39.42,39.43,39.39,39.4,96123.0
2016-10-14 10:45:00,39.4,39.46,39.39,39.41,80700.0,39.4,39.46,39.39,39.41,80700.0
2016-10-14 10:50:00,39.41,39.43,39.38,39.43,22854.0,39.41,39.43,39.38,39.43,22854.0
2016-10-14 10:55:00,39.43,39.46,39.41,39.41,28761.0,39.43,39.46,39.41,39.41,28761.0
2016-10-14 11:00:00,39.4,39.41,39.37,39.38,8151.0,39.4,39.41,39.37,39.38,8151.0
2016-10-14 11:05:00,39.38,39.39,39.35,39.37,13701.0,39.38,39.39,39.35,39.37,13701.0
2016-10-14 11:10:00,39.37,39.39,39.37,39.38,9939.0,39.37,39.39,39.37,39.38,9939.0
2016-10-14 11:15:00,39.38,39.39,39.33,39.33,6879.0,39.38,39.39,39.33,39.33,6879.0
2016-10-14 11:20:00,39.35,39.37,39.32,39.35,12687.0,39.35,39.37,39.32,39.35,12687.0
2016-10-14 11:25:00,39.34,39.35,39.25,39.25,22179.0,39.34,39.35,39.25,39.25,22179.0
2016-10-14 11:30:00,39.23,39.25,39.17,39.19,25800.0,39.23,39.25,39.17,39.19,25800.0
2016-10-14 11:35:00,39.17,39.25,39.17,39.22,57984.0,39.17,39.25,39.17,39.22,57984.0
2016-10-14 11:40:00,39.22,39.22,39.19,39.2,24996.0,39.22,39.22,39.19,39.2,24996.0
2016-10-14 11:45:00,39.19,39.2,39.11,39.11,27822.0,39.19,39.2,39.11,39.11,27822.0
2016-10-14 11:50:00,39.12,39.12,39.02,39.08,64593.0,39.12,39.12,39.02,39.08,64593.0
2016-10-14 11:55:00,39.05,39.05,38.97,38.97,45099.0,39.05,39.05,38.97,38.97,45099.0
2016-10-14 12:00:00,38.97,38.99,38.93,38.95,36333.0,38.97,38.99,38.93,38.95,36333.0
2016-10-14 12:05:00,38.95,38.95,38.81,38.81,90834.0,38.95,38.95,38.81,38.81,90834.0
2016-10-14 12:10:00,38.82,38.82,38.69,38.73,125754.0,38.82,38.82,38.69,38.73,125754.0
2016-10-14 12:15:00,38.73,38.84,38.7,38.83,44586.0,38.73,38.84,38.7,38.83,44586.0
2016-10-14 12:20:00,38.85,38.87,38.82,38.85,50505.0,38.85,38.87,38.82,38.85,50505.0
2016-10-14 12:25:00,38.84,38.85,38.73,38.77,62133.0,38.84,38.85,38.73,38.77,62133.0
2016-10-14 12:30:00,38.77,38.85,38.77,38.82,42669.0,38.77,38.85,38.77,38.82,42669.0
2016-10-14 12:35:00,38.81,38.84,38.81,38.82,15147.0,38.81,38.84,38.81,38.82,15147.0
2016-10-14 12:40:00,38.82,38.84,38.79,38.79,53616.0,38.82,38.84,38.79,38.79,53616.0
2016-10-14 12:45:00,38.79,38.83,38.77,38.83,43500.0,38.79,38.83,38.77,38.83,43500.0
2016-10-14 12:50:00,38.83,38.84,38.82,38.82,48207.0,38.83,38.84,38.82,38.82,48207.0
2016-10-14 12:55:00,38.83,38.87,38.83,38.87,26616.0,38.83,38.87,38.83,38.87,26616.0
2016-10-14 13:00:00,38.87,38.87,38.8,38.8,44754.0,38.87,38.87,38.8,38.8,44754.0
2016-10-14 13:05:00,38.8,38.87,38.8,38.83,38241.0,38.8,38.87,38.8,38.83,38241.0
2016-10-14 13:10:00,38.84,38.84,38.81,38.81,71460.0,38.84,38.84,38.81,38.81,71460.0
2016-10-14 13:15:00,38.81,38.85,38.81,38.84,32202.0,38.81,38.85,38.81,38.84,32202.0
2016-10-14 13:20:00,38.84,38.88,38.83,38.85,36795.0,38.84,38.88,38.83,38.85,36795.0
2016-10-14 13:25:00,38.85,38.9,38.85,38.88,23214.0,38.85,38.9,38.85,38.88,23214.0
2016-10-14 13:30:00,38.89,38.9,38.83,38.89,47250.0,38.89,38.9,38.83,38.89,47250.0
2016-10-14 13:35:00,38.89,38.9,38.83,38.88,67323.0,38.89,38.9,38.83,38.88,67323.0
2016-10-14 13:40:00,38.89,38.9,38.87,38.88,14655.0,38.89,38.9,38.87,38.88,14655.0
2016-10-14 13:45:00,38.87,38.88,38.83,38.85,41997.0,38.87,38.88,38.83,38.85,41997.0
2016-10-14 13:50:00,38.85,38.87,38.8,38.83,37116.0,38.85,38.87,38.8,38.83,37116.0
2016-10-14 13:55:00,38.82,38.84,38.81,38.82,39246.0,38.82,38.84,38.81,38.82,39246.0
2016-10-14 14:00:00,38.81,38.84,38.78,38.82,46926.0,38.81,38.84,38.78,38.82,46926.0
2016-10-14 14:05:00,38.82,38.84,38.78,38.84,67605.0,38.82,38.84,38.78,38.84,67605.0
2016-10-14 14:10:00,38.83,38.83,38.74,38.74,88323.0,38.83,38.83,38.74,38.74,88323.0
2016-10-14 14:15:00,38.74,38.89,38.71,38.88,53496.0,38.74,38.89,38.71,38.88,53496.0
2016-10-14 14:20:00,38.9,38.94,38.88,38.88,85095.0,38.9,38.94,38.88,38.88,85095.0
2016-10-14 14:25:00,38.87,38.9,38.84,38.89,65091.0,38.87,38.9,38.84,38.89,65091.0
2016-10-14 14:30:00,38.9,38.92,38.84,38.9,50610.0,38.9,38.92,38.84,38.9,50610.0
2016-10-14 14:35:00,38.89,38.89,38.84,38.85,21867.0,38.89,38.89,38.84,38.85,21867.0
2016-10-14 14:40:00,38.86,38.86,38.81,38.83,29853.0,38.86,38.86,38.81,38.83,29853.0
2016-10-14 14:45:00,38.82,38.84,38.81,38.81,21900.0,38.82,38.84,38.81,38.81,21900.0
2016-10-14 14:50:00,38.81,38.81,38.78,38.8,44841.0,38.81,38.81,38.78,38.8,44841.0
2016-10-14 14:55:00,38.81,38.84,38.78,38.8,31794.0,38.81,38.84,38.78,38.8,31794.0
2016-10-14 15:00:00,38.8,38.81,38.79,38.79,32037.0,38.8,38.81,38.79,38.79,32037.0
2016-10-14 15:05:00,38.79,38.81,38.78,38.8,51486.0,38.79,38.81,38.78,38.8,51486.0
2016-10-14 15:10:00,38.8,38.81,38.78,38.78,55713.0,38.8,38.81,38.78,38.78,55713.0
2016-10-14 15:15:00,38.78,38.78,38.73,38.76,103923.0,38.78,38.78,38.73,38.76,103923.0
2016-10-14 15:20:00,38.76,38.76,38.73,38.74,51339.0,38.76,38.76,38.73,38.74,51339.0
2016-10-14 15:25:00,38.74,38.76,38.73,38.74,54630.0,38.74,38.76,38.73,38.74,54630.0
2016-10-14 15:30:00,38.74,38.77,38.72,38.74,115269.0,38.74,38.77,38.72,38.74,115269.0
2016-10-14 15:35:00,38.74,38.8,38.73,38.8,101796.0,38.74,38.8,38.73,38.8,101796.0
2016-10-14 15:40:00,38.8,38.84,38.77,38.77,121542.0,38.8,38.84,38.77,38.77,121542.0
2016-10-14 15:45:00,38.77,38.77,38.72,38.72,136683.0,38.77,38.77,38.72,38.72,136683.0
2016-10-14 15:50:00,38.72,38.74,38.7,38.71,177603.0,38.72,38.74,38.7,38.71,177603.0
2016-10-14 15:55:00,38.7,38.72,38.65,38.66,384615.0,38.7,38.72,38.65,38.66,384615.0
2016-10-17 09:30:00,38.63,38.8,38.42,38.67,111072.0,38.63,38.8,38.42,38.67,111072.0
2016-10-17 09:35:00,38.7,38.77,38.57,38.64,109725.0,38.7,38.77,38.57,38.64,109725.0
2016-10-17 09:40:00,38.64,38.75,38.63,38.67,163899.0,38.64,38.75,38.63,38.67,163899.0
2016-10-17 09:45:00,38.66,38.69,38.57,38.62,81135.0,38.66,38.69,38.57,38.62,81135.0
2016-10-17 09:50:00,38.6,38.68,38.58,38.6,119595.0,38.6,38.68,38.58,38.6,119595.0
2016-10-17 09:55:00,38.6,38.67,38.59,38.59,27648.0,38.6,38.67,38.59,38.59,27648.0
2016-10-17 10:00:00,38.59,38.67,38.59,38.61,42273.0,38.59,38.67,38.59,38.61,42273.0
2016-10-17 10:05:00,38.61,38.66,38.59,38.63,44526.0,38.61,38.66,38.59,38.63,44526.0
2016-10-17 10:10:00,38.64,38.67,38.58,38.58,33648.0,38.64,38.67,38.58,38.58,33648.0
2016-10-17 10:15:00,38.59,38.61,38.54,38.56,42357.0,38.59,38.61,38.54,38.56,42357.0
2016-10-17 10:20:00,38.57,38.59,38.51,38.58,86076.0,38.57,38.59,38.51,38.58,86076.0
2016-10-17 10:25:00,38.59,38.66,38.56,38.57,51453.0,38.59,38.66,38.56,38.57,51453.0
2016-10-17 10:30:00,38.59,38.65,38.57,38.58,27975.0,38.59,38.65,38.57,38.58,27975.0
2016-10-17 10:35:00,38.61,38.62,38.58,38.59,20574.0,38.61,38.62,38.58,38.59,20574.0
2016-10-17 10:40:00,38.59,38.61,38.56,38.58,19191.0,38.59,38.61,38.56,38.58,19191.0
2016-10-17 10:45:00,38.58,38.59,38.55,38.56,25146.0,38.58,38.59,38.55,38.56,25146.0
2016-10-17 10:50:00,38.56,38.56,38.5,38.52,21051.0,38.56,38.56,38.5,38.52,21051.0
2016-10-17 10:55:00,38.52,38.63,38.51,38.61,33477.0,38.52,38.63,38.51,38.61,33477.0
2016-10-17 11:00:00,38.61,38.65,38.61,38.62,33924.0,38.61,38.65,38.61,38.62,33924.0
2016-10-17 11:05:00,38.62,38.64,38.6,38.63,12759.0,38.62,38.64,38.6,38.63,12759.0
2016-10-17 11:10:00,38.61,38.63,38.56,38.56,22266.0,38.61,38.63,38.56,38.56,22266.0
2016-10-17 11:15:00,38.55,38.6,38.55,38.57,22674.0,38.55,38.6,38.55,38.57,22674.0
2016-10-17 11:20:00,38.56,38.58,38.54,38.54,18657.0,38.56,38.58,38.54,38.54,18657.0
2016-10-17 11:25:00,38.53,38.54,38.49,38.54,27300.0,38.53,38.54,38.49,38.54,27300.0
2016-10-17 11:30:00,38.58,38.58,38.54,38.57,29355.0,38.58,38.58,38.54,38.57,29355.0
2016-10-17 11:35:00,38.58,38.59,38.56,38.59,22044.0,38.58,38.59,38.56,38.59,22044.0
2016-10-17 11:40:00,38.59,38.6,38.58,38.6,38349.0,38.59,38.6,38.58,38.6,38349.0
2016-10-17 11:45:00,38.58,38.6,38.56,38.57,18222.0,38.58,38.6,38.56,38.57,18222.0
2016-10-17 11:50:00,38.58,38.59,38.57,38.59,27486.0,38.58,38.59,38.57,38.59,27486.0
2016-10-17 11:55:00,38.59,38.59,38.56,38.58,33204.0,38.59,38.59,38.56,38.58,33204.0
2016-10-17 12:00:00,38.58,38.59,38.57,38.57,27243.0,38.58,38.59,38.57,38.57,27243.0
2016-10-17 12:05:00,38.58,38.59,38.51,38.53,41367.0,38.58,38.59,38.51,38.53,41367.0
2016-10-17 12:10:00,38.54,38.54,38.5,38.53,28899.0,38.54,38.54,38.5,38.53,28899.0
2016-10-17 12:15:00,38.53,38.53,38.49,38.49,33030.0,38.53,38.53,38.49,38.49,33030.0
2016-10-17 12:20:00,38.5,38.52,38.48,38.48,18975.0,38.5,38.52,38.48,38.48,18975.0
2016-10-17 12:25:00,38.48,38.53,38.48,38.49,38031.0,38.48,38.53,38.48,38.49,38031.0
2016-10-17 12:30:00,38.49,38.51,38.48,38.5,20544.0,38.49,38.51,38.48,38.5,20544.0
2016-10-17 12:35:00,38.51,38.51,38.5,38.51,8496.0,38.51,38.51,38.5,38.51,8496.0
2016-10-17 12:40:00,38.51,38.51,38.48,38.51,18525.0,38.51,38.51,38.48,38.51,18525.0
2016-10-17 12:45:00,38.49,38.53,38.47,38.5,26280.0,38.49,38.53,38.47,38.5,26280.0
2016-10-17 12:50:00,38.51,38.52,38.5,38.51,34191.0,38.51,38.52,38.5,38.51,34191.0
2016-10-17 12:55:00,38.51,38.52,38.5,38.5,18642.0,38.51,38.52,38.5,38.5,18642.0
2016-10-17 13:00:00,38.51,38.52,38.49,38.5,17472.0,38.51,38.52,38.49,38.5,17472.0
2016-10-17 13:05:00,38.49,38.51,38.49,38.49,16746.0,38.49,38.51,38.49,38.49,16746.0
2016-10-17 13:10:00,38.5,38.5,38.46,38.48,17517.0,38.5,38.5,38.46,38.48,17517.0
2016-10-17 13:15:00,38.48,38.49,38.41,38.41,29604.0,38.48,38.49,38.41,38.41,29604.0
2016-10-17 13:20:00,38.42,38.42,38.37,38.37,33714.0,38.42,38.42,38.37,38.37,33714.0
2016-10-17 13:25:00,38.37,38.37,38.34,38.35,15417.0,38.37,38.37,38.34,38.35,15417.0
2016-10-17 13:30:00,38.36,38.36,38.3,38.34,67209.0,38.36,38.36,38.3,38.34,67209.0
2016-10-17 13:35:00,38.34,38.37,38.34,38.36,46419.0,38.34,38.37,38.34,38.36,46419.0
2016-10-17 13:40:00,38.36,38.36,38.34,38.35,29919.0,38.36,38.36,38.34,38.35,29919.0
2016-10-17 13:45:00,38.35,38.36,38.34,38.34,43956.0,38.35,38.36,38.34,38.34,43956.0
2016-10-17 13:50:00,38.34,38.36,38.34,38.34,30972.0,38.34,38.36,38.34,38.34,30972.0
2016-10-17 13:55:00,38.34,38.35,38.29,38.31,39945.0,38.34,38.35,38.29,38.31,39945.0
2016-10-17 14:00:00,38.31,38.35,38.31,38.33,89364.0,38.31,38.35,38.31,38.33,89364.0
2016-10-17 14:05:00,38.33,38.34,38.32,38.33,37248.0,38.33,38.34,38.32,38.33,37248.0
2016-10-17 14:10:00,38.32,38.35,38.32,38.34,75294.0,38.32,38.35,38.32,38.34,75294.0
2016-10-17 14:15:00,38.35,38.36,38.31,38.33,100017.0,38.35,38.36,38.31,38.33,100017.0
2016-10-17 14:20:00,38.34,38.43,38.34,38.37,88524.0,38.34,38.43,38.34,38.37,88524.0
2016-10-17 14:25:00,38.38,38.39,38.35,38.39,97572.0,38.38,38.39,38.35,38.39,97572.0
2016-10-17 14:30:00,38.39,38.39,38.37,38.38,76050.0,38.39,38.39,38.37,38.38,76050.0
2016-10-17 14:35:00,38.38,38.39,38.37,38.38,117966.0,38.38,38.39,38.37,38.38,117966.0
2016-10-17 14:40:00,38.38,38.44,38.38,38.43,77262.0,38.38,38.44,38.38,38.43,77262.0
2016-10-17 14:45:00,38.43,38.44,38.42,38.42,80178.0,38.43,38.44,38.42,38.42,80178.0
2016-10-17 14:50:00,38.43,38.47,38.43,38.47,206988.0,38.43,38.47,38.43,38.47,206988.0
2016-10-17 14:55:00,38.47,38.63,38.47,38.63,108807.0,38.47,38.63,38.47,38.63,108807.0
2016-10-17 15:00:00,38.63,38.65,38.61,38.65,36810.0,38.63,38.65,38.61,38.65,36810.0
2016-10-17 15:05:00,38.65,38.66,38.49,38.5,108450.0,38.65,38.66,38.49,38.5,108450.0
2016-10-17 15:10:00,38.5,38.51,38.47,38.5,80619.0,38.5,38.51,38.47,38.5,80619.0
2016-10-17 15:15:00,38.49,38.56,38.49,38.5,88635.0,38.49,38.56,38.49,38.5,88635.0
2016-10-17 15:20:00,38.5,38.53,38.48,38.51,96840.0,38.5,38.53,38.48,38.51,96840.0
2016-10-17 15:25:00,38.51,38.53,38.48,38.48,54318.0,38.51,38.53,38.48,38.48,54318.0
2016-10-17 15:30:00,38.48,38.51,38.45,38.49,86211.0,38.48,38.51,38.45,38.49,86211.0
2016-10-17 15:35:00,38.49,38.52,38.49,38.49,67764.0,38.49,38.52,38.49,38.49,67764.0
2016-10-17 15:40:00,38.49,38.52,38.48,38.5,80160.0,38.49,38.52,38.48,38.5,80160.0
2016-10-17 15:45:00,38.5,38.53,38.5,38.52,125964.0,38.5,38.53,38.5,38.52,125964.0
2016-10-17 15:50:00,38.52,38.52,38.49,38.5,93015.0,38.52,38.52,38.49,38.5,93015.0
2016-10-17 15:55:00,38.5,38.51,38.47,38.51,186120.0,38.5,38.51,38.47,38.51,186120.0
2016-10-18 09:30:00,38.85,39.0,38.76,38.93,116646.0,38.85,39.0,38.76,38.93,116646.0
2016-10-18 09:35:00,38.93,38.99,38.86,38.94,90252.0,38.93,38.99,38.86,38.94,90252.0
2016-10-18 09:40:00,38.9,38.95,38.8,38.93,95241.0,38.9,38.95,38.8,38.93,95241.0
2016-10-18 09:45:00,38.94,38.94,38.83,38.84,168402.0,38.94,38.94,38.83,38.84,168402.0
2016-10-18 09:50:00,38.83,38.86,38.78,38.84,90438.0,38.83,38.86,38.78,38.84,90438.0
2016-10-18 09:55:00,38.83,38.9,38.81,38.85,60600.0,38.83,38.9,38.81,38.85,60600.0
2016-10-18 10:00:00,38.86,38.88,38.83,38.86,50523.0,38.86,38.88,38.83,38.86,50523.0
2016-10-18 10:05:00,38.87,38.91,38.87,38.9,38202.0,38.87,38.91,38.87,38.9,38202.0
2016-10-18 10:10:00,38.9,38.9,38.83,38.86,18054.0,38.9,38.9,38.83,38.86,18054.0
2016-10-18 10:15:00,38.85,38.93,38.85,38.91,33711.0,38.85,38.93,38.85,38.91,33711.0
2016-10-18 10:20:00,38.9,38.97,38.89,38.92,53262.0,38.9,38.97,38.89,38.92,53262.0
2016-10-18 10:25:00,38.93,38.99,38.93,38.98,39267.0,38.93,38.99,38.93,38.98,39267.0
2016-10-18 10:30:00,38.98,38.99,38.95,38.96,25965.0,38.98,38.99,38.95,38.96,25965.0
2016-10-18 10:35:00,38.95,38.99,38.92,38.98,36294.0,38.95,38.99,38.92,38.98,36294.0
2016-10-18 10:40:00,38.98,39.0,38.96,38.99,21354.0,38.98,39.0,38.96,38.99,21354.0
2016-10-18 10:45:00,38.99,39.0,38.95,38.98,34929.0,38.99,39.0,38.95,38.98,34929.0
2016-10-18 10:50:00,38.98,38.98,38.95,38.95,12858.0,38.98,38.98,38.95,38.95,12858.0
2016-10-18 10:55:00,38.96,39.0,38.96,38.98,57495.0,38.96,39.0,38.96,38.98,57495.0
2016-10-18 11:00:00,38.98,39.01,38.98,39.0,52302.0,38.98,39.01,38.98,39.0,52302.0
2016-10-18 11:05:00,39.01,39.05,39.0,39.05,71076.0,39.01,39.05,39.0,39.05,71076.0
2016-10-18 11:10:00,39.05,39.06,39.01,39.02,59595.0,39.05,39.06,39.01,39.02,59595.0
2016-10-18 11:15:00,39.02,39.02,38.99,39.0,31872.0,39.02,39.02,38.99,39.0,31872.0
2016-10-18 11:20:00,38.99,39.05,38.99,39.04,57078.0,38.99,39.05,38.99,39.04,57078.0
2016-10-18 11:25:00,39.05,39.09,39.04,39.05,93951.0,39.05,39.09,39.04,39.05,93951.0
2016-10-18 11:30:00,39.06,39.15,39.06,39.14,63000.0,39.06,39.15,39.06,39.14,63000.0
2016-10-18 11:35:00,39.13,39.23,39.13,39.22,26490.0,39.13,39.23,39.13,39.22,26490.0
2016-10-18 11:40:00,39.22,39.26,39.18,39.25,137178.0,39.22,39.26,39.18,39.25,137178.0
2016-10-18 11:45:00,39.25,39.26,39.2,39.2,10293.0,39.25,39.26,39.2,39.2,10293.0
2016-10-18 11:50:00,39.21,39.27,39.2,39.27,37926.0,39.21,39.27,39.2,39.27,37926.0
2016-10-18 11:55:00,39.28,39.32,39.28,39.32,26304.0,39.28,39.32,39.28,39.32,26304.0
2016-10-18 12:00:00,39.32,39.33,39.31,39.32,12519.0,39.32,39.33,39.31,39.32,12519.0
2016-10-18 12:05:00,39.33,39.38,39.32,39.37,35463.0,39.33,39.38,39.32,39.37,35463.0
2016-10-18 12:10:00,39.37,39.39,39.35,39.38,25098.0,39.37,39.39,39.35,39.38,25098.0
2016-10-18 12:15:00,39.4,39.41,39.35,39.36,18747.0,39.4,39.41,39.35,39.36,18747.0
2016-10-18 12:20:00,39.36,39.42,39.36,39.42,8199.0,39.36,39.42,39.36,39.42,8199.0
2016-10-18 12:25:00,39.41,39.41,39.39,39.4,5100.0,39.41,39.41,39.39,39.4,5100.0
2016-10-18 12:30:00,39.4,39.43,39.4,39.42,22500.0,39.4,39.43,39.4,39.42,22500.0
2016-10-18 12:35:00,39.42,39.44,39.39,39.39,22611.0,39.42,39.44,39.39,39.39,22611.0
2016-10-18 12:40:00,39.38,39.4,39.36,39.36,20484.0,39.38,39.4,39.36,39.36,20484.0
2016-10-18 12:45:00,39.36,39.37,39.34,39.36,14592.0,39.36,39.37,39.34,39.36,14592.0
2016-10-18 12:50:00,39.37,39.37,39.34,39.34,12027.0,39.37,39.37,39.34,39.34,12027.0
2016-10-18 12:55:00,39.34,39.36,39.33,39.35,34491.0,39.34,39.36,39.33,39.35,34491.0
2016-10-18 13:00:00,39.36,39.36,39.33,39.33,17850.0,39.36,39.36,39.33,39.33,17850.0
2016-10-18 13:05:00,39.34,39.34,39.28,39.29,22098.0,39.34,39.34,39.28,39.29,22098.0
2016-10-18 13:10:00,39.3,39.31,39.28,39.29,10197.0,39.3,39.31,39.28,39.29,10197.0
2016-10-18 13:15:00,39.29,39.32,39.29,39.29,26952.0,39.29,39.32,39.29,39.29,26952.0
2016-10-18 13:20:00,39.3,39.31,39.28,39.3,12021.0,39.3,39.31,39.28,39.3,12021.0
2016-10-18 13:25:00,39.31,39.34,39.3,39.33,12600.0,39.31,39.34,39.3,39.33,12600.0
2016-10-18 13:30:00,39.34,39.35,39.31,39.31,14271.0,39.34,39.35,39.31,39.31,14271.0
2016-10-18 13:35:00,39.32,39.34,39.3,39.31,22290.0,39.32,39.34,39.3,39.31,22290.0
2016-10-18 13:40:00,39.31,39.34,39.31,39.33,11397.0,39.31,39.34,39.31,39.33,11397.0
2016-10-18 13:45:00,39.34,39.35,39.3,39.33,31089.0,39.34,39.35,39.3,39.33,31089.0
2016-10-18 13:50:00,39.34,39.38,39.33,39.37,13950.0,39.34,39.38,39.33,39.37,13950.0
2016-10-18 13:55:00,39.38,39.38,39.34,39.38,25089.0,39.38,39.38,39.34,39.38,25089.0
2016-10-18 14:00:00,39.37,39.4,39.36,39.37,28995.0,39.37,39.4,39.36,39.37,28995.0
2016-10-18 14:05:00,39.37,39.38,39.34,39.36,37398.0,39.37,39.38,39.34,39.36,37398.0
2016-10-18 14:10:00,39.36,39.36,39.33,39.35,19857.0,39.36,39.36,39.33,39.35,19857.0
2016-10-18 14:15:00,39.34,39.35,39.33,39.34,9765.0,39.34,39.35,39.33,39.34,9765.0
2016-10-18 14:20:00,39.34,39.39,39.34,39.39,33990.0,39.34,39.39,39.34,39.39,33990.0
2016-10-18 14:25:00,39.39,39.43,39.39,39.43,211971.0,39.39,39.43,39.39,39.43,211971.0
2016-10-18 14:30:00,39.43,39.46,39.4,39.43,66573.0,39.43,39.46,39.4,39.43,66573.0
2016-10-18 14:35:00,39.42,39.45,39.41,39.45,118416.0,39.42,39.45,39.41,39.45,118416.0
2016-10-18 14:40:00,39.44,39.5,39.43,39.48,39162.0,39.44,39.5,39.43,39.48,39162.0
2016-10-18 14:45:00,39.48,39.48,39.44,39.48,35406.0,39.48,39.48,39.44,39.48,35406.0
2016-10-18 14:50:00,39.48,39.48,39.42,39.44,38850.0,39.48,39.48,39.42,39.44,38850.0
2016-10-18 14:55:00,39.44,39.44,39.39,39.41,25434.0,39.44,39.44,39.39,39.41,25434.0
2016-10-18 15:00:00,39.41,39.44,39.4,39.41,35451.0,39.41,39.44,39.4,39.41,35451.0
2016-10-18 15:05:00,39.42,39.42,39.39,39.4,32481.0,39.42,39.42,39.39,39.4,32481.0
2016-10-18 15:10:00,39.4,39.42,39.38,39.42,43626.0,39.4,39.42,39.38,39.42,43626.0
2016-10-18 15:15:00,39.42,39.42,39.4,39.41,30633.0,39.42,39.42,39.4,39.41,30633.0
2016-10-18 15:20:00,39.4,39.43,39.4,39.42,69732.0,39.4,39.43,39.4,39.42,69732.0
2016-10-18 15:25:00,39.42,39.43,39.4,39.41,63837.0,39.42,39.43,39.4,39.41,63837.0
2016-10-18 15:30:00,39.41,39.44,39.4,39.44,89448.0,39.41,39.44,39.4,39.44,89448.0
2016-10-18 15:35:00,39.45,39.45,39.43,39.45,43890.0,39.45,39.45,39.43,39.45,43890.0
2016-10-18 15:40:00,39.44,39.46,39.43,39.43,74607.0,39.44,39.46,39.43,39.43,74607.0
2016-10-18 15:45:00,39.44,39.45,39.4,39.41,82500.0,39.44,39.45,39.4,39.41,82500.0
2016-10-18 15:50:00,39.4,39.42,39.4,39.42,65337.0,39.4,39.42,39.4,39.42,65337.0
2016-10-18 15:55:00,39.42,39.44,39.39,39.4,210336.0,39.42,39.44,39.39,39.4,210336.0
2016-10-19 09:30:00,39.26,39.58,39.26,39.52,63354.0,39.26,39.58,39.26,39.52,63354.0
2016-10-19 09:35:00,39.49,39.49,39.34,39.42,14538.0,39.49,39.49,39.34,39.42,14538.0
2016-10-19 09:40:00,39.39,39.5,39.32,39.49,65415.0,39.39,39.5,39.32,39.49,65415.0
2016-10-19 09:45:00,39.49,39.6,39.48,39.6,33108.0,39.49,39.6,39.48,39.6,33108.0
2016-10-19 09:50:00,39.6,39.62,39.39,39.41,40350.0,39.6,39.62,39.39,39.41,40350.0
2016-10-19 09:55:00,39.39,39.39,39.28,39.28,21120.0,39.39,39.39,39.28,39.28,21120.0
2016-10-19 10:00:00,39.31,39.38,39.3,39.38,42579.0,39.31,39.38,39.3,39.38,42579.0
2016-10-19 10:05:00,39.37,39.38,39.27,39.36,163704.0,39.37,39.38,39.27,39.36,163704.0
2016-10-19 10:10:00,39.36,39.37,39.33,39.36,30213.0,39.36,39.37,39.33,39.36,30213.0
2016-10-19 10:15:00,39.38,39.38,39.3,39.33,20136.0,39.38,39.38,39.3,39.33,20136.0
2016-10-19 10:20:00,39.35,39.39,39.32,39.32,9783.0,39.35,39.39,39.32,39.32,9783.0
2016-10-19 10:25:00,39.33,39.41,39.32,39.4,12066.0,39.33,39.41,39.32,39.4,12066.0
2016-10-19 10:30:00,39.41,39.42,39.34,39.34,28299.0,39.41,39.42,39.34,39.34,28299.0
2016-10-19 10:35:00,39.35,39.35,39.31,39.35,24219.0,39.35,39.35,39.31,39.35,24219.0
2016-10-19 10:40:00,39.35,39.36,39.3,39.33,26088.0,39.35,39.36,39.3,39.33,26088.0
2016-10-19 10:45:00,39.34,39.37,39.31,39.32,59796.0,39.34,39.37,39.31,39.32,59796.0
2016-10-19 10:50:00,39.33,39.33,39.26,39.31,28074.0,39.33,39.33,39.26,39.31,28074.0
2016-10-19 10:55:00,39.3,39.3,39.26,39.26,23472.0,39.3,39.3,39.26,39.26,23472.0
2016-10-19 11:00:00,39.26,39.34,39.26,39.34,39024.0,39.26,39.34,39.26,39.34,39024.0
2016-10-19 11:05:00,39.33,39.35,39.31,39.35,33318.0,39.33,39.35,39.31,39.35,33318.0
2016-10-19 11:10:00,39.33,39.35,39.25,39.28,15300.0,39.33,39.35,39.25,39.28,15300.0
2016-10-19 11:15:00,39.29,39.3,39.27,39.29,15450.0,39.29,39.3,39.27,39.29,15450.0
2016-10-19 11:20:00,39.29,39.36,39.28,39.36,40050.0,39.29,39.36,39.28,39.36,40050.0
2016-10-19 11:25:00,39.35,39.36,39.31,39.33,21504.0,39.35,39.36,39.31,39.33,21504.0
2016-10-19 11:30:00,39.33,39.34,39.32,39.32,7959.0,39.33,39.34,39.32,39.32,7959.0
2016-10-19 11:35:00,39.3,39.36,39.3,39.35,12492.0,39.3,39.36,39.3,39.35,12492.0
2016-10-19 11:40:00,39.35,39.35,39.29,39.32,16737.0,39.35,39.35,39.29,39.32,16737.0
2016-10-19 11:45:00,39.32,39.36,39.32,39.33,10200.0,39.32,39.36,39.32,39.33,10200.0
2016-10-19 11:50:00,39.32,39.35,39.31,39.31,10758.0,39.32,39.35,39.31,39.31,10758.0
2016-10-19 11:55:00,39.3,39.31,39.29,39.3,5394.0,39.3,39.31,39.29,39.3,5394.0
2016-10-19 12:00:00,39.29,39.36,39.29,39.3,29787.0,39.29,39.36,39.29,39.3,29787.0
2016-10-19 12:05:00,39.31,39.35,39.28,39.32,41865.0,39.31,39.35,39.28,39.32,41865.0
2016-10-19 12:10:00,39.31,39.35,39.3,39.33,31836.0,39.31,39.35,39.3,39.33,31836.0
2016-10-19 12:15:00,39.33,39.33,39.3,39.3,14895.0,39.33,39.33,39.3,39.3,14895.0
2016-10-19 12:20:00,39.3,39.35,39.3,39.34,50628.0,39.3,39.35,39.3,39.34,50628.0
2016-10-19 12:25:00,39.33,39.36,39.33,39.34,12447.0,39.33,39.36,39.33,39.34,12447.0
2016-10-19 12:30:00,39.35,39.38,39.35,39.38,2100.0,39.35,39.38,39.35,39.38,2100.0
2016-10-19 12:35:00,39.37,39.38,39.33,39.35,62499.0,39.37,39.38,39.33,39.35,62499.0
2016-10-19 12:40:00,39.36,39.37,39.34,39.34,27900.0,39.36,39.37,39.34,39.34,27900.0
2016-10-19 12:45:00,39.33,39.37,39.33,39.37,42507.0,39.33,39.37,39.33,39.37,42507.0
2016-10-19 12:50:00,39.36,39.38,39.35,39.38,16935.0,39.36,39.38,39.35,39.38,16935.0
2016-10-19 12:55:00,39.38,39.39,39.37,39.39,13818.0,39.38,39.39,39.37,39.39,13818.0
2016-10-19 13:00:00,39.4,39.42,39.39,39.4,23169.0,39.4,39.42,39.39,39.4,23169.0
2016-10-19 13:05:00,39.4,39.42,39.4,39.41,32244.0,39.4,39.42,39.4,39.41,32244.0
2016-10-19 13:10:00,39.41,39.44,39.41,39.43,9114.0,39.41,39.44,39.41,39.43,9114.0
2016-10-19 13:15:00,39.42,39.43,39.41,39.42,11100.0,39.42,39.43,39.41,39.42,11100.0
2016-10-19 13:20:00,39.42,39.42,39.4,39.41,17754.0,39.42,39.42,39.4,39.41,17754.0
2016-10-19 13:25:00,39.41,39.42,39.4,39.41,18447.0,39.41,39.42,39.4,39.41,18447.0
2016-10-19 13:30:00,39.42,39.44,39.41,39.44,18342.0,39.42,39.44,39.41,39.44,18342.0
2016-10-19 13:35:00,39.44,39.45,39.41,39.42,14742.0,39.44,39.45,39.41,39.42,14742.0
2016-10-19 13:40:00,39.42,39.43,39.42,39.42,3027.0,39.42,39.43,39.42,39.42,3027.0
2016-10-19 13:45:00,39.42,39.42,39.37,39.39,38520.0,39.42,39.42,39.37,39.39,38520.0
2016-10-19 13:50:00,39.39,39.48,39.37,39.42,162183.0,39.39,39.48,39.37,39.42,162183.0
2016-10-19 13:55:00,39.42,39.43,39.35,39.4,123327.0,39.42,39.43,39.35,39.4,123327.0
2016-10-19 14:00:00,39.4,39.42,39.39,39.4,30279.0,39.4,39.42,39.39,39.4,30279.0
2016-10-19 14:05:00,39.39,39.41,39.38,39.4,19317.0,39.39,39.41,39.38,39.4,19317.0
2016-10-19 14:10:00,39.4,39.42,39.39,39.41,67569.0,39.4,39.42,39.39,39.41,67569.0
2016-10-19 14:15:00,39.42,39.44,39.4,39.41,15501.0,39.42,39.44,39.4,39.41,15501.0
2016-10-19 14:20:00,39.41,39.42,39.39,39.4,46290.0,39.41,39.42,39.39,39.4,46290.0
2016-10-19 14:25:00,39.4,39.43,39.39,39.41,86172.0,39.4,39.43,39.39,39.41,86172.0
2016-10-19 14:30:00,39.42,39.42,39.38,39.38,88233.0,39.42,39.42,39.38,39.38,88233.0
2016-10-19 14:35:00,39.38,39.38,39.35,39.36,50829.0,39.38,39.38,39.35,39.36,50829.0
2016-10-19 14:40:00,39.35,39.38,39.35,39.37,47985.0,39.35,39.38,39.35,39.37,47985.0
2016-10-19 14:45:00,39.36,39.37,39.32,39.32,41172.0,39.36,39.37,39.32,39.32,41172.0
2016-10-19 14:50:00,39.32,39.34,39.25,39.25,226092.0,39.32,39.34,39.25,39.25,226092.0
2016-10-19 14:55:00,39.24,39.33,39.24,39.31,40983.0,39.24,39.33,39.24,39.31,40983.0
2016-10-19 15:00:00,39.3,39.32,39.3,39.32,23010.0,39.3,39.32,39.3,39.32,23010.0
2016-10-19 15:05:00,39.32,39.33,39.31,39.31,28359.0,39.32,39.33,39.31,39.31,28359.0
2016-10-19 15:10:00,39.31,39.34,39.31,39.33,139809.0,39.31,39.34,39.31,39.33,139809.0
2016-10-19 15:15:00,39.33,39.34,39.32,39.34,16950.0,39.33,39.34,39.32,39.34,16950.0
2016-10-19 15:20:00,39.34,39.36,39.33,39.34,65028.0,39.34,39.36,39.33,39.34,65028.0
2016-10-19 15:25:00,39.34,39.35,39.31,39.32,51381.0,39.34,39.35,39.31,39.32,51381.0
2016-10-19 15:30:00,39.32,39.33,39.31,39.32,44430.0,39.32,39.33,39.31,39.32,44430.0
2016-10-19 15:35:00,39.32,39.33,39.31,39.32,37164.0,39.32,39.33,39.31,39.32,37164.0
2016-10-19 15:40:00,39.31,39.33,39.3,39.32,49932.0,39.31,39.33,39.3,39.32,49932.0
2016-10-19 15:45:00,39.32,39.33,39.31,39.33,79524.0,39.32,39.33,39.31,39.33,79524.0
2016-10-19 15:50:00,39.33,39.33,39.28,39.29,88743.0,39.33,39.33,39.28,39.29,88743.0
2016-10-19 15:55:00,39.28,39.29,39.21,39.22,271929.0,39.28,39.29,39.21,39.22,271929.0
2016-10-20 09:30:00,39.15,39.17,39.06,39.16,73506.0,39.15,39.17,39.06,39.16,73506.0
2016-10-20 09:35:00,39.13,39.21,39.07,39.21,114414.0,39.13,39.21,39.07,39.21,114414.0
2016-10-20 09:40:00,39.21,39.29,39.16,39.17,37650.0,39.21,39.29,39.16,39.17,37650.0
2016-10-20 09:45:00,39.17,39.31,39.11,39.21,57414.0,39.17,39.31,39.11,39.21,57414.0
2016-10-20 09:50:00,39.23,39.23,39.1,39.14,24600.0,39.23,39.23,39.1,39.14,24600.0
2016-10-20 09:55:00,39.16,39.18,39.12,39.12,20796.0,39.16,39.18,39.12,39.12,20796.0
2016-10-20 10:00:00,39.15,39.18,39.12,39.18,50574.0,39.15,39.18,39.12,39.18,50574.0
2016-10-20 10:05:00,39.18,39.19,39.14,39.15,37956.0,39.18,39.19,39.14,39.15,37956.0
2016-10-20 10:10:00,39.15,39.18,39.13,39.17,69648.0,39.15,39.18,39.13,39.17,69648.0
2016-10-20 10:15:00,39.17,39.18,39.07,39.07,39966.0,39.17,39.18,39.07,39.07,39966.0
2016-10-20 10:20:00,39.06,39.15,39.06,39.12,31887.0,39.06,39.15,39.06,39.12,31887.0
2016-10-20 10:25:00,39.14,39.17,39.13,39.16,97452.0,39.14,39.17,39.13,39.16,97452.0
2016-10-20 10:30:00,39.16,39.17,39.13,39.17,45480.0,39.16,39.17,39.13,39.17,45480.0
2016-10-20 10:35:00,39.15,39.17,39.13,39.15,45036.0,39.15,39.17,39.13,39.15,45036.0
2016-10-20 10:40:00,39.16,39.17,39.14,39.15,54927.0,39.16,39.17,39.14,39.15,54927.0
2016-10-20 10:45:00,39.15,39.16,39.14,39.15,76617.0,39.15,39.16,39.14,39.15,76617.0
2016-10-20 10:50:00,39.15,39.17,39.13,39.13,38529.0,39.15,39.17,39.13,39.13,38529.0
2016-10-20 10:55:00,39.13,39.15,39.12,39.14,51357.0,39.13,39.15,39.12,39.14,51357.0
2016-10-20 11:00:00,39.14,39.17,39.13,39.16,188508.0,39.14,39.17,39.13,39.16,188508.0
2016-10-20 11:05:00,39.16,39.18,39.16,39.17,92838.0,39.16,39.18,39.16,39.17,92838.0
2016-10-20 11:10:00,39.17,39.26,39.17,39.19,74373.0,39.17,39.26,39.17,39.19,74373.0
2016-10-20 11:15:00,39.2,39.24,39.17,39.19,196593.0,39.2,39.24,39.17,39.19,196593.0
2016-10-20 11:20:00,39.19,39.23,39.18,39.18,182577.0,39.19,39.23,39.18,39.18,182577.0
2016-10-20 11:25:00,39.18,39.22,39.09,39.1,41622.0,39.18,39.22,39.09,39.1,41622.0
2016-10-20 11:30:00,39.1,39.16,39.08,39.15,56589.0,39.1,39.16,39.08,39.15,56589.0
2016-10-20 11:35:00,39.15,39.15,39.08,39.09,15009.0,39.15,39.15,39.08,39.09,15009.0
2016-10-20 11:40:00,39.11,39.11,39.04,39.04,9462.0,39.11,39.11,39.04,39.04,9462.0
2016-10-20 11:45:00,39.04,39.11,39.04,39.11,11433.0,39.04,39.11,39.04,39.11,11433.0
2016-10-20 11:50:00,39.12,39.12,39.07,39.09,33750.0,39.12,39.12,39.07,39.09,33750.0
2016-10-20 11:55:00,39.08,39.15,39.07,39.15,23403.0,39.08,39.15,39.07,39.15,23403.0
2016-10-20 12:00:00,39.14,39.19,39.13,39.15,10422.0,39.14,39.19,39.13,39.15,10422.0
2016-10-20 12:05:00,39.15,39.18,39.14,39.14,12438.0,39.15,39.18,39.14,39.14,12438.0
2016-10-20 12:10:00,39.15,39.21,39.15,39.18,61818.0,39.15,39.21,39.15,39.18,61818.0
2016-10-20 12:15:00,39.17,39.27,39.17,39.27,9843.0,39.17,39.27,39.17,39.27,9843.0
2016-10-20 12:20:00,39.27,39.3,39.27,39.29,51648.0,39.27,39.3,39.27,39.29,51648.0
2016-10-20 12:25:00,39.28,39.32,39.28,39.31,3000.0,39.28,39.32,39.28,39.31,3000.0
2016-10-20 12:30:00,39.32,39.33,39.31,39.32,11145.0,39.32,39.33,39.31,39.32,11145.0
2016-10-20 12:35:00,39.32,39.36,39.31,39.35,5250.0,39.32,39.36,39.31,39.35,5250.0
2016-10-20 12:40:00,39.37,39.39,39.33,39.34,27000.0,39.37,39.39,39.33,39.34,27000.0
2016-10-20 12:45:00,39.36,39.4,39.34,39.39,21300.0,39.36,39.4,39.34,39.39,21300.0
2016-10-20 12:50:00,39.4,39.43,39.36,39.39,503391.0,39.4,39.43,39.36,39.39,503391.0
2016-10-20 12:55:00,39.37,39.43,39.36,39.43,138486.0,39.37,39.43,39.36,39.43,138486.0
2016-10-20 13:00:00,39.43,39.45,39.42,39.44,123339.0,39.43,39.45,39.42,39.44,123339.0
2016-10-20 13:05:00,39.43,39.48,39.43,39.48,13074.0,39.43,39.48,39.43,39.48,13074.0
2016-10-20 13:10:00,39.47,39.5,39.46,39.48,20640.0,39.47,39.5,39.46,39.48,20640.0
2016-10-20 13:15:00,39.49,39.5,39.44,39.48,8520.0,39.49,39.5,39.44,39.48,8520.0
2016-10-20 13:20:00,39.46,39.49,39.45,39.46,6474.0,39.46,39.49,39.45,39.46,6474.0
2016-10-20 13:25:00,39.46,39.51,39.46,39.5,13134.0,39.46,39.51,39.46,39.5,13134.0
2016-10-20 13:30:00,39.51,39.56,39.51,39.54,21621.0,39.51,39.56,39.51,39.54,21621.0
2016-10-20 13:35:00,39.55,39.59,39.55,39.58,21816.0,39.55,39.59,39.55,39.58,21816.0
2016-10-20 13:40:00,39.59,39.61,39.57,39.59,13248.0,39.59,39.61,39.57,39.59,13248.0
2016-10-20 13:45:00,39.61,39.67,39.58,39.58,26367.0,39.61,39.67,39.58,39.58,26367.0
2016-10-20 13:50:00,39.57,39.58,39.52,39.53,52245.0,39.57,39.58,39.52,39.53,52245.0
2016-10-20 13:55:00,39.54,39.56,39.52,39.52,31509.0,39.54,39.56,39.52,39.52,31509.0
2016-10-20 14:00:00,39.53,39.57,39.53,39.56,28749.0,39.53,39.57,39.53,39.56,28749.0
2016-10-20 14:05:00,39.55,39.58,39.54,39.55,39066.0,39.55,39.58,39.54,39.55,39066.0
2016-10-20 14:10:00,39.55,39.58,39.54,39.57,13305.0,39.55,39.58,39.54,39.57,13305.0
2016-10-20 14:15:00,39.57,39.57,39.54,39.54,24615.0,39.57,39.57,39.54,39.54,24615.0
2016-10-20 14:20:00,39.54,39.55,39.43,39.44,52482.0,39.54,39.55,39.43,39.44,52482.0
2016-10-20 14:25:00,39.45,39.45,39.38,39.43,37077.0,39.45,39.45,39.38,39.43,37077.0
2016-10-20 14:30:00,39.42,39.45,39.4,39.43,26628.0,39.42,39.45,39.4,39.43,26628.0
2016-10-20 14:35:00,39.43,39.45,39.41,39.41,12798.0,39.43,39.45,39.41,39.41,12798.0
2016-10-20 14:40:00,39.41,39.43,39.39,39.41,22755.0,39.41,39.43,39.39,39.41,22755.0
2016-10-20 14:45:00,39.4,39.43,39.37,39.42,19521.0,39.4,39.43,39.37,39.42,19521.0
2016-10-20 14:50:00,39.42,39.46,39.38,39.4,34230.0,39.42,39.46,39.38,39.4,34230.0
2016-10-20 14:55:00,39.41,39.42,39.37,39.39,22176.0,39.41,39.42,39.37,39.39,22176.0
2016-10-20 15:00:00,39.39,39.4,39.34,39.39,18900.0,39.39,39.4,39.34,39.39,18900.0
2016-10-20 15:05:00,39.39,39.39,39.36,39.38,20268.0,39.39,39.39,39.36,39.38,20268.0
2016-10-20 15:10:00,39.37,39.39,39.34,39.36,38307.0,39.37,39.39,39.34,39.36,38307.0
2016-10-20 15:15:00,39.34,39.35,39.3,39.32,38469.0,39.34,39.35,39.3,39.32,38469.0
2016-10-20 15:20:00,39.31,39.35,39.31,39.34,51996.0,39.31,39.35,39.31,39.34,51996.0
2016-10-20 15:25:00,39.35,39.36,39.3,39.3,27564.0,39.35,39.36,39.3,39.3,27564.0
2016-10-20 15:30:00,39.31,39.32,39.24,39.26,42807.0,39.31,39.32,39.24,39.26,42807.0
2016-10-20 15:35:00,39.26,39.28,39.25,39.27,30915.0,39.26,39.28,39.25,39.27,30915.0
2016-10-20 15:40:00,39.27,39.32,39.26,39.27,87477.0,39.27,39.32,39.26,39.27,87477.0
2016-10-20 15:45:00,39.27,39.34,39.26,39.33,109701.0,39.27,39.34,39.26,39.33,109701.0
2016-10-20 15:50:00,39.35,39.38,39.33,39.37,97470.0,39.35,39.38,39.33,39.37,97470.0
2016-10-20 15:55:00,39.37,39.39,39.28,39.29,235731.0,39.37,39.39,39.28,39.29,235731.0
2016-10-21 09:30:00,39.01,39.19,39.0,39.19,192507.0,39.01,39.19,39.0,39.19,192507.0
2016-10-21 09:35:00,39.14,39.15,39.02,39.05,19785.0,39.14,39.15,39.02,39.05,19785.0
2016-10-21 09:40:00,39.04,39.04,38.94,38.94,40917.0,39.04,39.04,38.94,38.94,40917.0
2016-10-21 09:45:00,38.93,39.0,38.85,38.91,104082.0,38.93,39.0,38.85,38.91,104082.0
2016-10-21 09:50:00,38.92,39.04,38.89,38.97,28650.0,38.92,39.04,38.89,38.97,28650.0
2016-10-21 09:55:00,38.99,39.07,38.99,39.05,63858.0,38.99,39.07,38.99,39.05,63858.0
2016-10-21 10:00:00,39.03,39.1,39.03,39.1,39627.0,39.03,39.1,39.03,39.1,39627.0
2016-10-21 10:05:00,39.09,39.11,39.07,39.1,95850.0,39.09,39.11,39.07,39.1,95850.0
2016-10-21 10:10:00,39.1,39.12,39.07,39.08,54897.0,39.1,39.12,39.07,39.08,54897.0
2016-10-21 10:15:00,39.07,39.12,39.07,39.09,17100.0,39.07,39.12,39.07,39.09,17100.0
2016-10-21 10:20:00,39.09,39.12,39.08,39.11,49203.0,39.09,39.12,39.08,39.11,49203.0
2016-10-21 10:25:00,39.11,39.11,39.08,39.09,159126.0,39.11,39.11,39.08,39.09,159126.0
2016-10-21 10:30:00,39.09,39.13,39.08,39.12,41793.0,39.09,39.13,39.08,39.12,41793.0
2016-10-21 10:35:00,39.12,39.19,39.12,39.17,25866.0,39.12,39.19,39.12,39.17,25866.0
2016-10-21 10:40:00,39.15,39.25,39.15,39.22,46002.0,39.15,39.25,39.15,39.22,46002.0
2016-10-21 10:45:00,39.23,39.23,39.16,39.2,22200.0,39.23,39.23,39.16,39.2,22200.0
2016-10-21 10:50:00,39.23,39.23,39.18,39.2,37305.0,39.23,39.23,39.18,39.2,37305.0
2016-10-21 10:55:00,39.19,39.23,39.1,39.17,208215.0,39.19,39.23,39.1,39.17,208215.0
2016-10-21 11:00:00,39.17,39.18,39.11,39.11,61593.0,39.17,39.18,39.11,39.11,61593.0
2016-10-21 11:05:00,39.12,39.15,39.11,39.13,9456.0,39.12,39.15,39.11,39.13,9456.0
2016-10-21 11:10:00,39.13,39.14,39.1,39.13,18018.0,39.13,39.14,39.1,39.13,18018.0
2016-10-21 11:15:00,39.12,39.13,39.08,39.1,25104.0,39.12,39.13,39.08,39.1,25104.0
2016-10-21 11:20:00,39.09,39.1,39.04,39.07,147075.0,39.09,39.1,39.04,39.07,147075.0
2016-10-21 11:25:00,39.05,39.05,38.97,39.03,47040.0,39.05,39.05,38.97,39.03,47040.0
2016-10-21 11:30:00,39.02,39.02,38.97,38.98,42702.0,39.02,39.02,38.97,38.98,42702.0
2016-10-21 11:35:00,38.98,39.07,38.98,39.05,31551.0,38.98,39.07,38.98,39.05,31551.0
2016-10-21 11:40:00,39.05,39.06,39.02,39.06,10644.0,39.05,39.06,39.02,39.06,10644.0
2016-10-21 11:45:00,39.07,39.12,39.06,39.11,13800.0,39.07,39.12,39.06,39.11,13800.0
2016-10-21 11:50:00,39.11,39.13,39.1,39.12,9324.0,39.11,39.13,39.1,39.12,9324.0
2016-10-21 11:55:00,39.11,39.14,39.09,39.09,15324.0,39.11,39.14,39.09,39.09,15324.0
2016-10-21 12:00:00,39.09,39.14,39.08,39.11,5733.0,39.09,39.14,39.08,39.11,5733.0
2016-10-21 12:05:00,39.11,39.12,39.09,39.1,22386.0,39.11,39.12,39.09,39.1,22386.0
2016-10-21 12:10:00,39.12,39.13,39.09,39.1,42954.0,39.12,39.13,39.09,39.1,42954.0
2016-10-21 12:15:00,39.09,39.11,39.07,39.11,16500.0,39.09,39.11,39.07,39.11,16500.0
2016-10-21 12:20:00,39.11,39.11,39.08,39.09,6240.0,39.11,39.11,39.08,39.09,6240.0
2016-10-21 12:25:00,39.08,39.1,39.07,39.08,14559.0,39.08,39.1,39.07,39.08,14559.0
2016-10-21 12:30:00,39.08,39.09,39.06,39.08,36813.0,39.08,39.09,39.06,39.08,36813.0
2016-10-21 12:35:00,39.08,39.1,39.07,39.07,178086.0,39.08,39.1,39.07,39.07,178086.0
2016-10-21 12:40:00,39.06,39.07,39.02,39.02,16233.0,39.06,39.07,39.02,39.02,16233.0
2016-10-21 12:45:00,39.01,39.06,39.01,39.06,9525.0,39.01,39.06,39.01,39.06,9525.0
2016-10-21 12:50:00,39.07,39.12,39.04,39.12,23637.0,39.07,39.12,39.04,39.12,23637.0
2016-10-21 12:55:00,39.13,39.16,39.12,39.15,271293.0,39.13,39.16,39.12,39.15,271293.0
2016-10-21 13:00:00,39.16,39.2,39.15,39.17,16491.0,39.16,39.2,39.15,39.17,16491.0
2016-10-21 13:05:00,39.17,39.24,39.16,39.22,6300.0,39.17,39.24,39.16,39.22,6300.0
2016-10-21 13:10:00,39.22,39.26,39.21,39.26,22683.0,39.22,39.26,39.21,39.26,22683.0
2016-10-21 13:15:00,39.26,39.31,39.26,39.3,12279.0,39.26,39.31,39.26,39.3,12279.0
2016-10-21 13:20:00,39.31,39.34,39.31,39.33,15162.0,39.31,39.34,39.31,39.33,15162.0
2016-10-21 13:25:00,39.31,39.36,39.29,39.33,17433.0,39.31,39.36,39.29,39.33,17433.0
2016-10-21 13:30:00,39.33,39.33,39.26,39.31,16503.0,39.33,39.33,39.26,39.31,16503.0
2016-10-21 13:35:00,39.32,39.35,39.3,39.31,15849.0,39.32,39.35,39.3,39.31,15849.0
2016-10-21 13:40:00,39.32,39.35,39.28,39.34,20208.0,39.32,39.35,39.28,39.34,20208.0
2016-10-21 13:45:00,39.34,39.38,39.33,39.37,9825.0,39.34,39.38,39.33,39.37,9825.0
2016-10-21 13:50:00,39.38,39.39,39.33,39.33,7203.0,39.38,39.39,39.33,39.33,7203.0
2016-10-21 13:55:00,39.33,39.34,39.31,39.33,16971.0,39.33,39.34,39.31,39.33,16971.0
2016-10-21 14:00:00,39.34,39.35,39.31,39.32,8040.0,39.34,39.35,39.31,39.32,8040.0
2016-10-21 14:05:00,39.3,39.3,39.28,39.28,3900.0,39.3,39.3,39.28,39.28,3900.0
2016-10-21 14:10:00,39.28,39.3,39.26,39.29,7320.0,39.28,39.3,39.26,39.29,7320.0
2016-10-21 14:15:00,39.29,39.34,39.29,39.34,9507.0,39.29,39.34,39.29,39.34,9507.0
2016-10-21 14:20:00,39.33,39.35,39.32,39.35,16800.0,39.33,39.35,39.32,39.35,16800.0
2016-10-21 14:25:00,39.35,39.36,39.34,39.34,11973.0,39.35,39.36,39.34,39.34,11973.0
2016-10-21 14:30:00,39.34,39.35,39.32,39.34,11427.0,39.34,39.35,39.32,39.34,11427.0
2016-10-21 14:35:00,39.33,39.37,39.33,39.35,16815.0,39.33,39.37,39.33,39.35,16815.0
2016-10-21 14:40:00,39.36,39.39,39.35,39.37,6945.0,39.36,39.39,39.35,39.37,6945.0
2016-10-21 14:45:00,39.37,39.37,39.33,39.33,16632.0,39.37,39.37,39.33,39.33,16632.0
2016-10-21 14:50:00,39.33,39.34,39.32,39.33,15123.0,39.33,39.34,39.32,39.33,15123.0
2016-10-21 14:55:00,39.33,39.34,39.32,39.33,22275.0,39.33,39.34,39.32,39.33,22275.0
2016-10-21 15:00:00,39.33,39.33,39.32,39.32,8790.0,39.33,39.33,39.32,39.32,8790.0
2016-10-21 15:05:00,39.31,39.32,39.28,39.28,7584.0,39.31,39.32,39.28,39.28,7584.0
2016-10-21 15:10:00,39.28,39.3,39.28,39.28,10224.0,39.28,39.3,39.28,39.28,10224.0
2016-10-21 15:15:00,39.29,39.31,39.28,39.29,15000.0,39.29,39.31,39.28,39.29,15000.0
2016-10-21 15:20:00,39.28,39.28,39.24,39.24,13068.0,39.28,39.28,39.24,39.24,13068.0
2016-10-21 15:25:00,39.25,39.26,39.25,39.26,6156.0,39.25,39.26,39.25,39.26,6156.0
2016-10-21 15:30:00,39.25,39.25,39.23,39.25,13122.0,39.25,39.25,39.23,39.25,13122.0
2016-10-21 15:35:00,39.24,39.26,39.23,39.26,29220.0,39.24,39.26,39.23,39.26,29220.0
2016-10-21 15:40:00,39.26,39.28,39.25,39.27,19899.0,39.26,39.28,39.25,39.27,19899.0
2016-10-21 15:45:00,39.27,39.3,39.27,39.3,37374.0,39.27,39.3,39.27,39.3,37374.0
2016-10-21 15:50:00,39.3,39.32,39.26,39.26,93633.0,39.3,39.32,39.26,39.26,93633.0
2016-10-21 15:55:00,39.26,39.27,39.23,39.23,156720.0,39.26,39.27,39.23,39.23,156720.0
2016-10-24 09:30:00,39.41,39.52,39.3,39.31,80286.0,39.41,39.52,39.3,39.31,80286.0
2016-10-24 09:35:00,39.31,39.35,39.25,39.29,52146.0,39.31,39.35,39.25,39.29,52146.0
2016-10-24 09:40:00,39.28,39.34,39.27,39.28,30645.0,39.28,39.34,39.27,39.28,30645.0
2016-10-24 09:45:00,39.31,39.37,39.29,39.36,26400.0,39.31,39.37,39.29,39.36,26400.0
2016-10-24 09:50:00,39.34,39.37,39.33,39.35,59883.0,39.34,39.37,39.33,39.35,59883.0
2016-10-24 09:55:00,39.35,39.37,39.3,39.32,54183.0,39.35,39.37,39.3,39.32,54183.0
2016-10-24 10:00:00,39.33,39.37,39.33,39.37,62928.0,39.33,39.37,39.33,39.37,62928.0
2016-10-24 10:05:00,39.36,39.37,39.25,39.25,63672.0,39.36,39.37,39.25,39.25,63672.0
2016-10-24 10:10:00,39.25,39.29,39.24,39.24,55149.0,39.25,39.29,39.24,39.24,55149.0
2016-10-24 10:15:00,39.24,39.34,39.24,39.27,32568.0,39.24,39.34,39.24,39.27,32568.0
2016-10-24 10:20:00,39.29,39.31,39.27,39.28,55566.0,39.29,39.31,39.27,39.28,55566.0
2016-10-24 10:25:00,39.28,39.3,39.26,39.27,37053.0,39.28,39.3,39.26,39.27,37053.0
2016-10-24 10:30:00,39.26,39.27,39.18,39.19,36738.0,39.26,39.27,39.18,39.19,36738.0
2016-10-24 10:35:00,39.19,39.28,39.18,39.24,44835.0,39.19,39.28,39.18,39.24,44835.0
2016-10-24 10:40:00,39.24,39.25,39.2,39.22,36201.0,39.24,39.25,39.2,39.22,36201.0
2016-10-24 10:45:00,39.21,39.24,39.21,39.23,25566.0,39.21,39.24,39.21,39.23,25566.0
2016-10-24 10:50:00,39.23,39.23,39.17,39.2,28824.0,39.23,39.23,39.17,39.2,28824.0
2016-10-24 10:55:00,39.2,39.23,39.19,39.19,21282.0,39.2,39.23,39.19,39.19,21282.0
2016-10-24 11:00:00,39.2,39.22,39.17,39.17,21333.0,39.2,39.22,39.17,39.17,21333.0
2016-10-24 11:05:00,39.17,39.21,39.15,39.2,28476.0,39.17,39.21,39.15,39.2,28476.0
2016-10-24 11:10:00,39.21,39.22,39.19,39.21,15336.0,39.21,39.22,39.19,39.21,15336.0
2016-10-24 11:15:00,39.2,39.21,39.17,39.17,20670.0,39.2,39.21,39.17,39.17,20670.0
2016-10-24 11:20:00,39.17,39.18,39.14,39.15,24594.0,39.17,39.18,39.14,39.15,24594.0
2016-10-24 11:25:00,39.15,39.16,39.09,39.12,48438.0,39.15,39.16,39.09,39.12,48438.0
2016-10-24 11:30:00,39.12,39.19,39.1,39.17,41193.0,39.12,39.19,39.1,39.17,41193.0
2016-10-24 11:35:00,39.17,39.18,39.12,39.12,48315.0,39.17,39.18,39.12,39.12,48315.0
2016-10-24 11:40:00,39.13,39.14,39.12,39.13,34665.0,39.13,39.14,39.12,39.13,34665.0
2016-10-24 11:45:00,39.12,39.13,39.09,39.1,35370.0,39.12,39.13,39.09,39.1,35370.0
2016-10-24 11:50:00,39.09,39.11,39.07,39.09,31077.0,39.09,39.11,39.07,39.09,31077.0
2016-10-24 11:55:00,39.09,39.13,39.08,39.13,30369.0,39.09,39.13,39.08,39.13,30369.0
2016-10-24 12:00:00,39.13,39.14,39.08,39.08,32550.0,39.13,39.14,39.08,39.08,32550.0
2016-10-24 12:05:00,39.09,39.11,39.09,39.1,26181.0,39.09,39.11,39.09,39.1,26181.0
2016-10-24 12:10:00,39.1,39.15,39.1,39.11,28398.0,39.1,39.15,39.1,39.11,28398.0
2016-10-24 12:15:00,39.12,39.14,39.1,39.14,23400.0,39.12,39.14,39.1,39.14,23400.0
2016-10-24 12:20:00,39.15,39.15,39.08,39.08,15375.0,39.15,39.15,39.08,39.08,15375.0
2016-10-24 12:25:00,39.09,39.1,39.07,39.07,29913.0,39.09,39.1,39.07,39.07,29913.0
2016-10-24 12:30:00,39.07,39.09,39.06,39.07,31527.0,39.07,39.09,39.06,39.07,31527.0
2016-10-24 12:35:00,39.07,39.08,39.03,39.03,34941.0,39.07,39.08,39.03,39.03,34941.0
2016-10-24 12:40:00,39.04,39.09,39.03,39.09,45369.0,39.04,39.09,39.03,39.09,45369.0
2016-10-24 12:45:00,39.09,39.09,39.06,39.07,25317.0,39.09,39.09,39.06,39.07,25317.0
2016-10-24 12:50:00,39.07,39.08,39.06,39.06,30351.0,39.07,39.08,39.06,39.06,30351.0
2016-10-24 12:55:00,39.06,39.07,39.05,39.06,14868.0,39.06,39.07,39.05,39.06,14868.0
2016-10-24 13:00:00,39.06,39.08,39.01,39.02,85761.0,39.06,39.08,39.01,39.02,85761.0
2016-10-24 13:05:00,39.02,39.05,39.02,39.05,35460.0,39.02,39.05,39.02,39.05,35460.0
2016-10-24 13:10:00,39.05,39.07,39.04,39.04,323160.0,39.05,39.07,39.04,39.04,323160.0
2016-10-24 13:15:00,39.05,39.05,38.98,39.03,76116.0,39.05,39.05,38.98,39.03,76116.0
2016-10-24 13:20:00,39.03,39.07,39.03,39.07,46659.0,39.03,39.07,39.03,39.07,46659.0
2016-10-24 13:25:00,39.07,39.1,39.07,39.08,30723.0,39.07,39.1,39.07,39.08,30723.0
2016-10-24 13:30:00,39.1,39.1,39.06,39.06,38136.0,39.1,39.1,39.06,39.06,38136.0
2016-10-24 13:35:00,39.06,39.07,39.04,39.06,29880.0,39.06,39.07,39.04,39.06,29880.0
2016-10-24 13:40:00,39.06,39.09,39.06,39.08,20922.0,39.06,39.09,39.06,39.08,20922.0
2016-10-24 13:45:00,39.09,39.09,39.04,39.05,32136.0,39.09,39.09,39.04,39.05,32136.0
2016-10-24 13:50:00,39.05,39.12,39.05,39.08,79551.0,39.05,39.12,39.05,39.08,79551.0
2016-10-24 13:55:00,39.08,39.1,39.07,39.08,41172.0,39.08,39.1,39.07,39.08,41172.0
2016-10-24 14:00:00,39.08,39.08,39.04,39.05,41181.0,39.08,39.08,39.04,39.05,41181.0
2016-10-24 14:05:00,39.05,39.1,39.03,39.1,150288.0,39.05,39.1,39.03,39.1,150288.0
2016-10-24 14:10:00,39.1,39.1,39.07,39.07,43014.0,39.1,39.1,39.07,39.07,43014.0
2016-10-24 14:15:00,39.07,39.08,39.05,39.07,33555.0,39.07,39.08,39.05,39.07,33555.0
2016-10-24 14:20:00,39.07,39.07,39.05,39.05,41976.0,39.07,39.07,39.05,39.05,41976.0
2016-10-24 14:25:00,39.06,39.08,39.05,39.07,60813.0,39.06,39.08,39.05,39.07,60813.0
2016-10-24 14:30:00,39.07,39.07,39.03,39.04,55800.0,39.07,39.07,39.03,39.04,55800.0
2016-10-24 14:35:00,39.04,39.06,39.04,39.05,66390.0,39.04,39.06,39.04,39.05,66390.0
2016-10-24 14:40:00,39.05,39.07,39.05,39.06,43395.0,39.05,39.07,39.05,39.06,43395.0
2016-10-24 14:45:00,39.06,39.07,39.05,39.06,28566.0,39.06,39.07,39.05,39.06,28566.0
2016-10-24 14:50:00,39.06,39.07,39.05,39.06,50433.0,39.06,39.07,39.05,39.06,50433.0
2016-10-24 14:55:00,39.06,39.09,39.06,39.07,78006.0,39.06,39.09,39.06,39.07,78006.0
2016-10-24 15:00:00,39.07,39.08,39.06,39.07,38217.0,39.07,39.08,39.06,39.07,38217.0
2016-10-24 15:05:00,39.07,39.07,39.0,39.01,67230.0,39.07,39.07,39.0,39.01,67230.0
2016-10-24 15:10:00,39.02,39.06,39.02,39.04,83112.0,39.02,39.06,39.02,39.04,83112.0
2016-10-24 15:15:00,39.03,39.04,38.99,39.0,81594.0,39.03,39.04,38.99,39.0,81594.0
2016-10-24 15:20:00,39.0,39.02,38.97,39.0,66048.0,39.0,39.02,38.97,39.0,66048.0
2016-10-24 15:25:00,39.0,39.02,38.99,39.0,91371.0,39.0,39.02,38.99,39.0,91371.0
2016-10-24 15:30:00,39.0,39.01,38.99,39.01,111831.0,39.0,39.01,38.99,39.01,111831.0
2016-10-24 15:35:00,39.01,39.01,38.99,39.0,120813.0,39.01,39.01,38.99,39.0,120813.0
2016-10-24 15:40:00,39.0,39.04,39.0,39.04,121173.0,39.0,39.04,39.0,39.04,121173.0
2016-10-24 15:45:00,39.03,39.07,39.03,39.07,83376.0,39.03,39.07,39.03,39.07,83376.0
2016-10-24 15:50:00,39.07,39.08,39.06,39.06,179931.0,39.07,39.08,39.06,39.06,179931.0
2016-10-24 15:55:00,39.06,39.06,39.0,39.01,228867.0,39.06,39.06,39.0,39.01,228867.0
2016-10-25 09:30:00,39.0,39.0,38.7,38.71,88920.0,39.0,39.0,38.7,38.71,88920.0
2016-10-25 09:35:00,38.7,38.78,38.52,38.54,64770.0,38.7,38.78,38.52,38.54,64770.0
2016-10-25 09:40:00,38.53,38.6,38.42,38.45,63363.0,38.53,38.6,38.42,38.45,63363.0
2016-10-25 09:45:00,38.5,38.64,38.44,38.57,62415.0,38.5,38.64,38.44,38.57,62415.0
2016-10-25 09:50:00,38.57,38.66,38.54,38.58,107727.0,38.57,38.66,38.54,38.58,107727.0
2016-10-25 09:55:00,38.56,38.64,38.55,38.6,59817.0,38.56,38.64,38.55,38.6,59817.0
2016-10-25 10:00:00,38.59,38.63,38.58,38.59,41028.0,38.59,38.63,38.58,38.59,41028.0
2016-10-25 10:05:00,38.59,38.59,38.51,38.51,59589.0,38.59,38.59,38.51,38.51,59589.0
2016-10-25 10:10:00,38.53,38.6,38.52,38.59,73407.0,38.53,38.6,38.52,38.59,73407.0
2016-10-25 10:15:00,38.6,38.78,38.6,38.77,60675.0,38.6,38.78,38.6,38.77,60675.0
2016-10-25 10:20:00,38.76,38.78,38.66,38.66,77889.0,38.76,38.78,38.66,38.66,77889.0
2016-10-25 10:25:00,38.65,38.67,38.58,38.59,138468.0,38.65,38.67,38.58,38.59,138468.0
2016-10-25 10:30:00,38.6,38.62,38.57,38.58,76917.0,38.6,38.62,38.57,38.58,76917.0
2016-10-25 10:35:00,38.58,38.6,38.58,38.58,28749.0,38.58,38.6,38.58,38.58,28749.0
2016-10-25 10:40:00,38.58,38.58,38.53,38.53,28281.0,38.58,38.58,38.53,38.53,28281.0
2016-10-25 10:45:00,38.53,38.54,38.49,38.54,75897.0,38.53,38.54,38.49,38.54,75897.0
2016-10-25 10:50:00,38.52,38.58,38.52,38.53,74196.0,38.52,38.58,38.52,38.53,74196.0
2016-10-25 10:55:00,38.53,38.59,38.52,38.58,44817.0,38.53,38.59,38.52,38.58,44817.0
2016-10-25 11:00:00,38.58,38.64,38.58,38.62,54423.0,38.58,38.64,38.58,38.62,54423.0
2016-10-25 11:05:00,38.62,38.8,38.62,38.72,107505.0,38.62,38.8,38.62,38.72,107505.0
2016-10-25 11:10:00,38.7,38.72,38.66,38.66,63405.0,38.7,38.72,38.66,38.66,63405.0
2016-10-25 11:15:00,38.66,38.67,38.61,38.62,50391.0,38.66,38.67,38.61,38.62,50391.0
2016-10-25 11:20:00,38.61,38.66,38.6,38.66,40488.0,38.61,38.66,38.6,38.66,40488.0
2016-10-25 11:25:00,38.66,38.69,38.63,38.65,50313.0,38.66,38.69,38.63,38.65,50313.0
2016-10-25 11:30:00,38.64,38.65,38.59,38.65,24912.0,38.64,38.65,38.59,38.65,24912.0
2016-10-25 11:35:00,38.65,38.72,38.63,38.63,58491.0,38.65,38.72,38.63,38.63,58491.0
2016-10-25 11:40:00,38.63,38.66,38.6,38.6,55311.0,38.63,38.66,38.6,38.6,55311.0
2016-10-25 11:45:00,38.59,38.6,38.53,38.58,24624.0,38.59,38.6,38.53,38.58,24624.0
2016-10-25 11:50:00,38.59,38.69,38.57,38.68,44643.0,38.59,38.69,38.57,38.68,44643.0
2016-10-25 11:55:00,38.67,38.69,38.55,38.56,28791.0,38.67,38.69,38.55,38.56,28791.0
2016-10-25 12:00:00,38.57,38.64,38.52,38.6,46932.0,38.57,38.64,38.52,38.6,46932.0
2016-10-25 12:05:00,38.6,38.64,38.56,38.58,52722.0,38.6,38.64,38.56,38.58,52722.0
2016-10-25 12:10:00,38.6,38.62,38.56,38.56,32772.0,38.6,38.62,38.56,38.56,32772.0
2016-10-25 12:15:00,38.55,38.56,38.49,38.49,25254.0,38.55,38.56,38.49,38.49,25254.0
2016-10-25 12:20:00,38.49,38.5,38.45,38.45,16167.0,38.49,38.5,38.45,38.45,16167.0
2016-10-25 12:25:00,38.45,38.48,38.44,38.44,54909.0,38.45,38.48,38.44,38.44,54909.0
2016-10-25 12:30:00,38.44,38.45,38.41,38.45,45189.0,38.44,38.45,38.41,38.45,45189.0
2016-10-25 12:35:00,38.45,38.45,38.4,38.44,27447.0,38.45,38.45,38.4,38.44,27447.0
2016-10-25 12:40:00,38.42,38.46,38.4,38.41,53196.0,38.42,38.46,38.4,38.41,53196.0
2016-10-25 12:45:00,38.42,38.51,38.41,38.46,31530.0,38.42,38.51,38.41,38.46,31530.0
2016-10-25 12:50:00,38.46,38.5,38.46,38.46,70827.0,38.46,38.5,38.46,38.46,70827.0
2016-10-25 12:55:00,38.45,38.47,38.42,38.44,43122.0,38.45,38.47,38.42,38.44,43122.0
2016-10-25 13:00:00,38.44,38.45,38.42,38.45,43686.0,38.44,38.45,38.42,38.45,43686.0
2016-10-25 13:05:00,38.45,38.52,38.43,38.52,36495.0,38.45,38.52,38.43,38.52,36495.0
2016-10-25 13:10:00,38.53,38.55,38.5,38.5,192018.0,38.53,38.55,38.5,38.5,192018.0
2016-10-25 13:15:00,38.5,38.52,38.48,38.48,126990.0,38.5,38.52,38.48,38.48,126990.0
2016-10-25 13:20:00,38.48,38.51,38.45,38.49,127209.0,38.48,38.51,38.45,38.49,127209.0
2016-10-25 13:25:00,38.5,38.53,38.5,38.51,29646.0,38.5,38.53,38.5,38.51,29646.0
2016-10-25 13:30:00,38.52,38.52,38.47,38.51,45780.0,38.52,38.52,38.47,38.51,45780.0
2016-10-25 13:35:00,38.51,38.52,38.4,38.4,146538.0,38.51,38.52,38.4,38.4,146538.0
2016-10-25 13:40:00,38.42,38.44,38.34,38.36,83280.0,38.42,38.44,38.34,38.36,83280.0
2016-10-25 13:45:00,38.35,38.36,38.22,38.31,118254.0,38.35,38.36,38.22,38.31,118254.0
2016-10-25 13:50:00,38.31,38.4,38.28,38.31,113631.0,38.31,38.4,38.28,38.31,113631.0
2016-10-25 13:55:00,38.29,38.31,38.2,38.22,80211.0,38.29,38.31,38.2,38.22,80211.0
2016-10-25 14:00:00,38.23,38.35,38.23,38.34,53466.0,38.23,38.35,38.23,38.34,53466.0
2016-10-25 14:05:00,38.34,38.37,38.3,38.33,132648.0,38.34,38.37,38.3,38.33,132648.0
2016-10-25 14:10:00,38.33,38.35,38.31,38.32,100464.0,38.33,38.35,38.31,38.32,100464.0
2016-10-25 14:15:00,38.32,38.34,38.31,38.32,80304.0,38.32,38.34,38.31,38.32,80304.0
2016-10-25 14:20:00,38.32,38.34,38.32,38.32,90096.0,38.32,38.34,38.32,38.32,90096.0
2016-10-25 14:25:00,38.32,38.35,38.32,38.32,54282.0,38.32,38.35,38.32,38.32,54282.0
2016-10-25 14:30:00,38.32,38.34,38.31,38.32,54732.0,38.32,38.34,38.31,38.32,54732.0
2016-10-25 14:35:00,38.32,38.35,38.29,38.35,64839.0,38.32,38.35,38.29,38.35,64839.0
2016-10-25 14:40:00,38.35,38.38,38.34,38.36,44838.0,38.35,38.38,38.34,38.36,44838.0
2016-10-25 14:45:00,38.36,38.37,38.34,38.37,54873.0,38.36,38.37,38.34,38.37,54873.0
2016-10-25 14:50:00,38.37,38.38,38.31,38.33,52341.0,38.37,38.38,38.31,38.33,52341.0
2016-10-25 14:55:00,38.33,38.34,38.25,38.26,77793.0,38.33,38.34,38.25,38.26,77793.0
2016-10-25 15:00:00,38.26,38.26,38.14,38.14,110676.0,38.26,38.26,38.14,38.14,110676.0
2016-10-25 15:05:00,38.14,38.19,38.12,38.19,95439.0,38.14,38.19,38.12,38.19,95439.0
2016-10-25 15:10:00,38.19,38.2,38.05,38.05,132498.0,38.19,38.2,38.05,38.05,132498.0
2016-10-25 15:15:00,38.07,38.1,38.02,38.03,165906.0,38.07,38.1,38.02,38.03,165906.0
2016-10-25 15:20:00,38.02,38.04,37.96,37.96,132540.0,38.02,38.04,37.96,37.96,132540.0
2016-10-25 15:25:00,37.96,38.07,37.96,38.04,163941.0,37.96,38.07,37.96,38.04,163941.0
2016-10-25 15:30:00,38.04,38.07,38.02,38.06,150642.0,38.04,38.07,38.02,38.06,150642.0
2016-10-25 15:35:00,38.06,38.11,38.05,38.05,193068.0,38.06,38.11,38.05,38.05,193068.0
2016-10-25 15:40:00,38.06,38.09,38.04,38.07,282003.0,38.06,38.09,38.04,38.07,282003.0
2016-10-25 15:45:00,38.06,38.11,37.99,38.01,242829.0,38.06,38.11,37.99,38.01,242829.0
2016-10-25 15:50:00,38.01,38.01,37.91,37.93,511782.0,38.01,38.01,37.91,37.93,511782.0
2016-10-25 15:55:00,37.93,37.96,37.83,37.88,716232.0,37.93,37.96,37.83,37.88,716232.0
2016-10-26 09:30:00,33.1,33.62,32.21,32.49,2492868.0,33.1,33.62,32.21,32.49,2492868.0
2016-10-26 09:35:00,32.46,32.46,31.68,32.2,1783455.0,32.46,32.46,31.68,32.2,1783455.0
2016-10-26 09:40:00,32.18,32.95,32.18,32.94,2395281.0,32.18,32.95,32.18,32.94,2395281.0
2016-10-26 09:45:00,32.93,33.03,32.69,32.73,2005824.0,32.93,33.03,32.69,32.73,2005824.0
2016-10-26 09:50:00,32.72,33.12,32.71,32.93,1388376.0,32.72,33.12,32.71,32.93,1388376.0
2016-10-26 09:55:00,32.93,33.16,32.79,33.08,1092444.0,32.93,33.16,32.79,33.08,1092444.0
2016-10-26 10:00:00,33.05,33.12,32.77,33.03,935262.0,33.05,33.12,32.77,33.03,935262.0
2016-10-26 10:05:00,33.03,33.08,32.91,32.98,1043163.0,33.03,33.08,32.91,32.98,1043163.0
2016-10-26 10:10:00,32.98,33.06,32.86,32.91,824895.0,32.98,33.06,32.86,32.91,824895.0
2016-10-26 10:15:00,32.92,33.06,32.69,32.72,1133889.0,32.92,33.06,32.69,32.72,1133889.0
2016-10-26 10:20:00,32.73,33.06,32.52,32.52,676905.0,32.73,33.06,32.52,32.52,676905.0
2016-10-26 10:25:00,32.52,32.67,32.46,32.51,459066.0,32.52,32.67,32.46,32.51,459066.0
2016-10-26 10:30:00,32.51,32.92,32.5,32.88,898629.0,32.51,32.92,32.5,32.88,898629.0
2016-10-26 10:35:00,32.88,33.05,32.84,32.87,932211.0,32.88,33.05,32.84,32.87,932211.0
2016-10-26 10:40:00,32.87,32.99,32.57,32.67,773892.0,32.87,32.99,32.57,32.67,773892.0
2016-10-26 10:45:00,32.67,32.87,32.65,32.85,386211.0,32.67,32.87,32.65,32.85,386211.0
2016-10-26 10:50:00,32.87,32.95,32.82,32.85,506688.0,32.87,32.95,32.82,32.85,506688.0
2016-10-26 10:55:00,32.84,33.3,32.83,33.08,985608.0,32.84,33.3,32.83,33.08,985608.0
2016-10-26 11:00:00,33.09,33.18,32.89,33.15,752436.0,33.09,33.18,32.89,33.15,752436.0
2016-10-26 11:05:00,33.15,33.19,33.01,33.15,577284.0,33.15,33.19,33.01,33.15,577284.0
2016-10-26 11:10:00,33.15,33.2,33.04,33.15,595782.0,33.15,33.2,33.04,33.15,595782.0
2016-10-26 11:15:00,33.16,33.17,32.74,32.82,535071.0,33.16,33.17,32.74,32.82,535071.0
2016-10-26 11:20:00,32.79,32.96,32.74,32.78,319020.0,32.79,32.96,32.74,32.78,319020.0
2016-10-26 11:25:00,32.78,33.03,32.77,32.93,343923.0,32.78,33.03,32.77,32.93,343923.0
2016-10-26 11:30:00,32.91,33.08,32.87,33.03,394077.0,32.91,33.08,32.87,33.03,394077.0
2016-10-26 11:35:00,33.04,33.08,32.94,32.99,269298.0,33.04,33.08,32.94,32.99,269298.0
2016-10-26 11:40:00,32.98,33.0,32.93,32.99,404451.0,32.98,33.0,32.93,32.99,404451.0
2016-10-26 11:45:00,32.98,33.04,32.98,33.0,290709.0,32.98,33.04,32.98,33.0,290709.0
2016-10-26 11:50:00,33.0,33.06,32.98,33.0,215736.0,33.0,33.06,32.98,33.0,215736.0
2016-10-26 11:55:00,33.0,33.02,32.93,32.93,261204.0,33.0,33.02,32.93,32.93,261204.0
2016-10-26 12:00:00,32.93,32.95,32.83,32.86,210030.0,32.93,32.95,32.83,32.86,210030.0
2016-10-26 12:05:00,32.84,32.86,32.8,32.82,142488.0,32.84,32.86,32.8,32.82,142488.0
2016-10-26 12:10:00,32.82,32.88,32.78,32.84,244497.0,32.82,32.88,32.78,32.84,244497.0
2016-10-26 12:15:00,32.84,32.9,32.81,32.88,184995.0,32.84,32.9,32.81,32.88,184995.0
2016-10-26 12:20:00,32.88,32.89,32.67,32.69,187503.0,32.88,32.89,32.67,32.69,187503.0
2016-10-26 12:25:00,32.69,32.73,32.67,32.72,109884.0,32.69,32.73,32.67,32.72,109884.0
2016-10-26 12:30:00,32.71,32.78,32.67,32.78,266685.0,32.71,32.78,32.67,32.78,266685.0
2016-10-26 12:35:00,32.78,32.8,32.75,32.77,193617.0,32.78,32.8,32.75,32.77,193617.0
2016-10-26 12:40:00,32.77,32.77,32.7,32.72,319299.0,32.77,32.77,32.7,32.72,319299.0
2016-10-26 12:45:00,32.71,32.73,32.64,32.73,286326.0,32.71,32.73,32.64,32.73,286326.0
2016-10-26 12:50:00,32.72,32.72,32.66,32.68,155367.0,32.72,32.72,32.66,32.68,155367.0
2016-10-26 12:55:00,32.67,32.73,32.67,32.7,98460.0,32.67,32.73,32.67,32.7,98460.0
2016-10-26 13:00:00,32.7,32.72,32.67,32.71,171303.0,32.7,32.72,32.67,32.71,171303.0
2016-10-26 13:05:00,32.72,32.76,32.7,32.72,156300.0,32.72,32.76,32.7,32.72,156300.0
2016-10-26 13:10:00,32.71,32.75,32.6,32.6,229140.0,32.71,32.75,32.6,32.6,229140.0
2016-10-26 13:15:00,32.6,32.63,32.52,32.58,332508.0,32.6,32.63,32.52,32.58,332508.0
2016-10-26 13:20:00,32.59,32.61,32.53,32.56,199299.0,32.59,32.61,32.53,32.56,199299.0
2016-10-26 13:25:00,32.56,32.68,32.55,32.6,429693.0,32.56,32.68,32.55,32.6,429693.0
2016-10-26 13:30:00,32.6,32.67,32.54,32.55,523413.0,32.6,32.67,32.54,32.55,523413.0
2016-10-26 13:35:00,32.55,32.57,32.4,32.44,396879.0,32.55,32.57,32.4,32.44,396879.0
2016-10-26 13:40:00,32.45,32.45,32.27,32.27,511809.0,32.45,32.45,32.27,32.27,511809.0
2016-10-26 13:45:00,32.27,32.31,32.19,32.21,704076.0,32.27,32.31,32.19,32.21,704076.0
2016-10-26 13:50:00,32.21,32.28,32.2,32.2,414504.0,32.21,32.28,32.2,32.2,414504.0
2016-10-26 13:55:00,32.2,32.27,32.2,32.21,425184.0,32.2,32.27,32.2,32.21,425184.0
2016-10-26 14:00:00,32.21,32.27,32.17,32.18,358590.0,32.21,32.27,32.17,32.18,358590.0
2016-10-26 14:05:00,32.18,32.23,32.17,32.21,130728.0,32.18,32.23,32.17,32.21,130728.0
2016-10-26 14:10:00,32.2,32.2,32.04,32.08,386052.0,32.2,32.2,32.04,32.08,386052.0
2016-10-26 14:15:00,32.08,32.25,32.08,32.23,191595.0,32.08,32.25,32.08,32.23,191595.0
2016-10-26 14:20:00,32.23,32.23,32.05,32.05,213225.0,32.23,32.23,32.05,32.05,213225.0
2016-10-26 14:25:00,32.05,32.09,32.04,32.06,149871.0,32.05,32.09,32.04,32.06,149871.0
2016-10-26 14:30:00,32.05,32.18,32.05,32.08,401451.0,32.05,32.18,32.05,32.08,401451.0
2016-10-26 14:35:00,32.08,32.13,32.05,32.11,256164.0,32.08,32.13,32.05,32.11,256164.0
2016-10-26 14:40:00,32.11,32.34,32.11,32.24,555033.0,32.11,32.34,32.11,32.24,555033.0
2016-10-26 14:45:00,32.25,32.3,32.16,32.16,392385.0,32.25,32.3,32.16,32.16,392385.0
2016-10-26 14:50:00,32.16,32.17,32.0,32.01,317325.0,32.16,32.17,32.0,32.01,317325.0
2016-10-26 14:55:00,32.01,32.16,32.0,32.08,444372.0,32.01,32.16,32.0,32.08,444372.0
2016-10-26 15:00:00,32.08,32.11,31.89,31.9,513537.0,32.08,32.11,31.89,31.9,513537.0
2016-10-26 15:05:00,31.9,31.92,31.83,31.84,546906.0,31.9,31.92,31.83,31.84,546906.0
2016-10-26 15:10:00,31.83,31.97,31.83,31.91,438912.0,31.83,31.97,31.83,31.91,438912.0
2016-10-26 15:15:00,31.91,32.01,31.81,31.81,587004.0,31.91,32.01,31.81,31.81,587004.0
2016-10-26 15:20:00,31.81,31.86,31.71,31.76,448569.0,31.81,31.86,31.71,31.76,448569.0
2016-10-26 15:25:00,31.76,31.79,31.71,31.72,413061.0,31.76,31.79,31.71,31.72,413061.0
2016-10-26 15:30:00,31.72,31.77,31.69,31.73,584985.0,31.72,31.77,31.69,31.73,584985.0
2016-10-26 15:35:00,31.73,31.76,31.63,31.64,824325.0,31.73,31.76,31.63,31.64,824325.0
2016-10-26 15:40:00,31.63,31.65,31.56,31.65,695433.0,31.63,31.65,31.56,31.65,695433.0
2016-10-26 15:45:00,31.65,31.67,31.58,31.62,630801.0,31.65,31.67,31.58,31.62,630801.0
2016-10-26 15:50:00,31.62,31.73,31.58,31.61,881826.0,31.62,31.73,31.58,31.61,881826.0
2016-10-26 15:55:00,31.61,31.64,31.41,31.42,1553721.0,31.61,31.64,31.41,31.42,1553721.0
2016-10-27 09:30:00,31.72,31.83,31.67,31.68,429504.0,31.72,31.83,31.67,31.68,429504.0
2016-10-27 09:35:00,31.67,31.74,31.54,31.55,436002.0,31.67,31.74,31.54,31.55,436002.0
2016-10-27 09:40:00,31.54,31.59,31.5,31.55,345720.0,31.54,31.59,31.5,31.55,345720.0
2016-10-27 09:45:00,31.54,31.54,31.37,31.41,261831.0,31.54,31.54,31.37,31.41,261831.0
2016-10-27 09:50:00,31.4,31.63,31.4,31.56,338865.0,31.4,31.63,31.4,31.56,338865.0
2016-10-27 09:55:00,31.56,31.58,31.46,31.48,168561.0,31.56,31.58,31.46,31.48,168561.0
2016-10-27 10:00:00,31.49,31.56,31.43,31.52,152265.0,31.49,31.56,31.43,31.52,152265.0
2016-10-27 10:05:00,31.51,31.51,31.41,31.45,185010.0,31.51,31.51,31.41,31.45,185010.0
2016-10-27 10:10:00,31.45,31.46,31.35,31.35,246252.0,31.45,31.46,31.35,31.35,246252.0
2016-10-27 10:15:00,31.35,31.36,31.29,31.34,313992.0,31.35,31.36,31.29,31.34,313992.0
2016-10-27 10:20:00,31.33,31.34,31.18,31.18,181749.0,31.33,31.34,31.18,31.18,181749.0
2016-10-27 10:25:00,31.18,31.33,31.17,31.33,166623.0,31.18,31.33,31.17,31.33,166623.0
2016-10-27 10:30:00,31.33,31.37,31.28,31.28,294465.0,31.33,31.37,31.28,31.28,294465.0
2016-10-27 10:35:00,31.29,31.29,31.17,31.19,144852.0,31.29,31.29,31.17,31.19,144852.0
2016-10-27 10:40:00,31.19,31.26,31.18,31.19,107763.0,31.19,31.26,31.18,31.19,107763.0
2016-10-27 10:45:00,31.19,31.19,31.17,31.17,137766.0,31.19,31.19,31.17,31.17,137766.0
2016-10-27 10:50:00,31.17,31.18,31.07,31.11,352080.0,31.17,31.18,31.07,31.11,352080.0
2016-10-27 10:55:00,31.12,31.14,31.07,31.07,121590.0,31.12,31.14,31.07,31.07,121590.0
2016-10-27 11:00:00,31.08,31.09,31.02,31.02,206316.0,31.08,31.09,31.02,31.02,206316.0
2016-10-27 11:05:00,31.02,31.14,31.01,31.14,175668.0,31.02,31.14,31.01,31.14,175668.0
2016-10-27 11:10:00,31.14,31.26,31.14,31.17,151695.0,31.14,31.26,31.14,31.17,151695.0
2016-10-27 11:15:00,31.17,31.22,31.14,31.19,203076.0,31.17,31.22,31.14,31.19,203076.0
2016-10-27 11:20:00,31.19,31.21,31.18,31.2,111318.0,31.19,31.21,31.18,31.2,111318.0
2016-10-27 11:25:00,31.2,31.2,31.07,31.17,168276.0,31.2,31.2,31.07,31.17,168276.0
2016-10-27 11:30:00,31.17,31.19,31.07,31.07,117501.0,31.17,31.19,31.07,31.07,117501.0
2016-10-27 11:35:00,31.08,31.12,31.04,31.07,69096.0,31.08,31.12,31.04,31.07,69096.0
2016-10-27 11:40:00,31.06,31.09,31.01,31.03,120864.0,31.06,31.09,31.01,31.03,120864.0
2016-10-27 11:45:00,31.03,31.04,31.02,31.04,50721.0,31.03,31.04,31.02,31.04,50721.0
2016-10-27 11:50:00,31.04,31.1,31.03,31.04,86871.0,31.04,31.1,31.03,31.04,86871.0
2016-10-27 11:55:00,31.04,31.08,30.96,30.98,149868.0,31.04,31.08,30.96,30.98,149868.0
2016-10-27 12:00:00,31.0,31.07,30.96,31.04,185625.0,31.0,31.07,30.96,31.04,185625.0
2016-10-27 12:05:00,31.03,31.06,30.95,30.96,84954.0,31.03,31.06,30.95,30.96,84954.0
2016-10-27 12:10:00,30.98,30.98,30.94,30.97,80811.0,30.98,30.98,30.94,30.97,80811.0
2016-10-27 12:15:00,30.97,31.0,30.9,30.91,73947.0,30.97,31.0,30.9,30.91,73947.0
2016-10-27 12:20:00,30.91,30.91,30.84,30.84,111522.0,30.91,30.91,30.84,30.84,111522.0
2016-10-27 12:25:00,30.84,30.86,30.83,30.83,100809.0,30.84,30.86,30.83,30.83,100809.0
2016-10-27 12:30:00,30.84,30.89,30.83,30.84,122331.0,30.84,30.89,30.83,30.84,122331.0
2016-10-27 12:35:00,30.84,30.84,30.71,30.73,121845.0,30.84,30.84,30.71,30.73,121845.0
2016-10-27 12:40:00,30.72,30.72,30.59,30.61,200526.0,30.72,30.72,30.59,30.61,200526.0
2016-10-27 12:45:00,30.61,30.65,30.6,30.64,189189.0,30.61,30.65,30.6,30.64,189189.0
2016-10-27 12:50:00,30.64,30.76,30.63,30.75,123822.0,30.64,30.76,30.63,30.75,123822.0
2016-10-27 12:55:00,30.74,30.84,30.71,30.8,190071.0,30.74,30.84,30.71,30.8,190071.0
2016-10-27 13:00:00,30.8,30.8,30.73,30.74,80532.0,30.8,30.8,30.73,30.74,80532.0
2016-10-27 13:05:00,30.75,30.76,30.7,30.72,92232.0,30.75,30.76,30.7,30.72,92232.0
2016-10-27 13:10:00,30.73,30.73,30.64,30.67,141204.0,30.73,30.73,30.64,30.67,141204.0
2016-10-27 13:15:00,30.68,30.69,30.65,30.68,97965.0,30.68,30.69,30.65,30.68,97965.0
2016-10-27 13:20:00,30.69,30.69,30.61,30.61,115536.0,30.69,30.69,30.61,30.61,115536.0
2016-10-27 13:25:00,30.61,30.63,30.55,30.57,147189.0,30.61,30.63,30.55,30.57,147189.0
2016-10-27 13:30:00,30.58,30.66,30.57,30.6,169215.0,30.58,30.66,30.57,30.6,169215.0
2016-10-27 13:35:00,30.6,30.61,30.56,30.6,94965.0,30.6,30.61,30.56,30.6,94965.0
2016-10-27 13:40:00,30.6,30.6,30.54,30.55,121635.0,30.6,30.6,30.54,30.55,121635.0
2016-10-27 13:45:00,30.55,30.56,30.44,30.45,124776.0,30.55,30.56,30.44,30.45,124776.0
2016-10-27 13:50:00,30.44,30.52,30.44,30.48,112476.0,30.44,30.52,30.44,30.48,112476.0
2016-10-27 13:55:00,30.48,30.48,30.45,30.46,73647.0,30.48,30.48,30.45,30.46,73647.0
2016-10-27 14:00:00,30.47,30.58,30.46,30.55,128205.0,30.47,30.58,30.46,30.55,128205.0
2016-10-27 14:05:00,30.54,30.61,30.52,30.57,130377.0,30.54,30.61,30.52,30.57,130377.0
2016-10-27 14:10:00,30.56,30.6,30.54,30.57,126798.0,30.56,30.6,30.54,30.57,126798.0
2016-10-27 14:15:00,30.58,30.71,30.57,30.71,231783.0,30.58,30.71,30.57,30.71,231783.0
2016-10-27 14:20:00,30.71,30.75,30.68,30.73,116223.0,30.71,30.75,30.68,30.73,116223.0
2016-10-27 14:25:00,30.73,30.74,30.68,30.74,129867.0,30.73,30.74,30.68,30.74,129867.0
2016-10-27 14:30:00,30.74,30.87,30.73,30.86,144309.0,30.74,30.87,30.73,30.86,144309.0
2016-10-27 14:35:00,30.87,30.87,30.8,30.83,128967.0,30.87,30.87,30.8,30.83,128967.0
2016-10-27 14:40:00,30.83,30.84,30.82,30.83,112119.0,30.83,30.84,30.82,30.83,112119.0
2016-10-27 14:45:00,30.83,30.85,30.82,30.83,106602.0,30.83,30.85,30.82,30.83,106602.0
2016-10-27 14:50:00,30.84,30.84,30.69,30.69,83235.0,30.84,30.84,30.69,30.69,83235.0
2016-10-27 14:55:00,30.69,30.78,30.69,30.77,111696.0,30.69,30.78,30.69,30.77,111696.0
2016-10-27 15:00:00,30.77,30.81,30.77,30.79,130032.0,30.77,30.81,30.77,30.79,130032.0
2016-10-27 15:05:00,30.8,30.82,30.8,30.8,77037.0,30.8,30.82,30.8,30.8,77037.0
2016-10-27 15:10:00,30.8,30.8,30.72,30.73,110400.0,30.8,30.8,30.72,30.73,110400.0
2016-10-27 15:15:00,30.73,30.73,30.67,30.7,130833.0,30.73,30.73,30.67,30.7,130833.0
2016-10-27 15:20:00,30.7,30.76,30.7,30.74,88521.0,30.7,30.76,30.7,30.74,88521.0
2016-10-27 15:25:00,30.74,30.75,30.64,30.65,151257.0,30.74,30.75,30.64,30.65,151257.0
2016-10-27 15:30:00,30.65,30.73,30.65,30.73,137208.0,30.65,30.73,30.65,30.73,137208.0
2016-10-27 15:35:00,30.73,30.77,30.73,30.77,339228.0,30.73,30.77,30.73,30.77,339228.0
2016-10-27 15:40:00,30.77,30.8,30.72,30.78,202416.0,30.77,30.8,30.72,30.78,202416.0
2016-10-27 15:45:00,30.78,30.81,30.77,30.78,316875.0,30.78,30.81,30.77,30.78,316875.0
2016-10-27 15:50:00,30.78,30.79,30.75,30.77,304290.0,30.78,30.79,30.75,30.77,304290.0
2016-10-27 15:55:00,30.77,30.79,30.72,30.73,395301.0,30.77,30.79,30.72,30.73,395301.0
2016-10-28 09:30:00,30.79,30.83,30.68,30.73,205752.0,30.79,30.83,30.68,30.73,205752.0
2016-10-28 09:35:00,30.71,30.97,30.69,30.97,143787.0,30.71,30.97,30.69,30.97,143787.0
2016-10-28 09:40:00,30.96,31.14,30.86,31.05,505428.0,30.96,31.14,30.86,31.05,505428.0
2016-10-28 09:45:00,31.06,31.31,31.02,31.31,599307.0,31.06,31.31,31.02,31.31,599307.0
2016-10-28 09:50:00,31.31,31.49,31.31,31.46,284760.0,31.31,31.49,31.31,31.46,284760.0
2016-10-28 09:55:00,31.47,31.57,31.46,31.54,217383.0,31.47,31.57,31.46,31.54,217383.0
2016-10-28 10:00:00,31.53,31.73,31.5,31.65,642033.0,31.53,31.73,31.5,31.65,642033.0
2016-10-28 10:05:00,31.64,31.73,31.57,31.72,169296.0,31.64,31.73,31.57,31.72,169296.0
2016-10-28 10:10:00,31.71,31.72,31.45,31.56,359274.0,31.71,31.72,31.45,31.56,359274.0
2016-10-28 10:15:00,31.57,31.73,31.57,31.68,199944.0,31.57,31.73,31.57,31.68,199944.0
2016-10-28 10:20:00,31.68,31.85,31.64,31.82,278583.0,31.68,31.85,31.64,31.82,278583.0
2016-10-28 10:25:00,31.81,31.82,31.67,31.71,122577.0,31.81,31.82,31.67,31.71,122577.0
2016-10-28 10:30:00,31.71,31.88,31.69,31.83,109218.0,31.71,31.88,31.69,31.83,109218.0
2016-10-28 10:35:00,31.82,31.84,31.75,31.83,240999.0,31.82,31.84,31.75,31.83,240999.0
2016-10-28 10:40:00,31.83,31.84,31.75,31.75,129330.0,31.83,31.84,31.75,31.75,129330.0
2016-10-28 10:45:00,31.76,31.94,31.75,31.94,275379.0,31.76,31.94,31.75,31.94,275379.0
2016-10-28 10:50:00,31.94,32.09,31.93,32.08,265254.0,31.94,32.09,31.93,32.08,265254.0
2016-10-28 10:55:00,32.09,32.09,31.98,32.07,234381.0,32.09,32.09,31.98,32.07,234381.0
2016-10-28 11:00:00,32.06,32.07,31.98,32.0,164736.0,32.06,32.07,31.98,32.0,164736.0
2016-10-28 11:05:00,32.0,32.05,31.95,32.04,182514.0,32.0,32.05,31.95,32.04,182514.0
2016-10-28 11:10:00,32.03,32.06,32.02,32.03,120657.0,32.03,32.06,32.02,32.03,120657.0
2016-10-28 11:15:00,32.02,32.04,32.0,32.03,126723.0,32.02,32.04,32.0,32.03,126723.0
2016-10-28 11:20:00,32.01,32.02,31.96,32.0,169563.0,32.01,32.02,31.96,32.0,169563.0
2016-10-28 11:25:00,32.0,32.0,31.9,31.95,120720.0,32.0,32.0,31.9,31.95,120720.0
2016-10-28 11:30:00,31.95,32.02,31.93,31.93,120219.0,31.95,32.02,31.93,31.93,120219.0
2016-10-28 11:35:00,31.93,31.98,31.91,31.95,108765.0,31.93,31.98,31.91,31.95,108765.0
2016-10-28 11:40:00,31.94,31.98,31.93,31.96,57447.0,31.94,31.98,31.93,31.96,57447.0
2016-10-28 11:45:00,31.97,31.97,31.9,31.94,114705.0,31.97,31.97,31.9,31.94,114705.0
2016-10-28 11:50:00,31.93,31.94,31.8,31.87,133449.0,31.93,31.94,31.8,31.87,133449.0
2016-10-28 11:55:00,31.88,31.91,31.79,31.79,63297.0,31.88,31.91,31.79,31.79,63297.0
2016-10-28 12:00:00,31.79,31.8,31.72,31.77,93273.0,31.79,31.8,31.72,31.77,93273.0
2016-10-28 12:05:00,31.78,31.89,31.77,31.87,73905.0,31.78,31.89,31.77,31.87,73905.0
2016-10-28 12:10:00,31.87,31.96,31.85,31.96,84558.0,31.87,31.96,31.85,31.96,84558.0
2016-10-28 12:15:00,31.96,31.96,31.9,31.91,87381.0,31.96,31.96,31.9,31.91,87381.0
2016-10-28 12:20:00,31.92,32.03,31.92,31.99,77427.0,31.92,32.03,31.92,31.99,77427.0
2016-10-28 12:25:00,31.98,32.02,31.95,31.97,44133.0,31.98,32.02,31.95,31.97,44133.0
2016-10-28 12:30:00,31.98,31.99,31.92,31.95,116103.0,31.98,31.99,31.92,31.95,116103.0
2016-10-28 12:35:00,31.95,32.0,31.94,31.99,87711.0,31.95,32.0,31.94,31.99,87711.0
2016-10-28 12:40:00,31.98,32.0,31.96,31.99,55662.0,31.98,32.0,31.96,31.99,55662.0
2016-10-28 12:45:00,31.99,32.01,31.97,31.98,69189.0,31.99,32.01,31.97,31.98,69189.0
2016-10-28 12:50:00,31.99,32.1,31.98,32.09,110031.0,31.99,32.1,31.98,32.09,110031.0
2016-10-28 12:55:00,32.08,32.09,32.01,32.04,63861.0,32.08,32.09,32.01,32.04,63861.0
2016-10-28 13:00:00,32.02,32.06,31.96,31.97,171771.0,32.02,32.06,31.96,31.97,171771.0
2016-10-28 13:05:00,31.96,31.98,31.92,31.92,107484.0,31.96,31.98,31.92,31.92,107484.0
2016-10-28 13:10:00,31.92,32.01,31.87,31.98,182529.0,31.92,32.01,31.87,31.98,182529.0
2016-10-28 13:15:00,31.98,31.99,31.9,31.97,49323.0,31.98,31.99,31.9,31.97,49323.0
2016-10-28 13:20:00,31.98,32.02,31.92,31.92,58326.0,31.98,32.02,31.92,31.92,58326.0
2016-10-28 13:25:00,31.91,31.92,31.85,31.85,60111.0,31.91,31.92,31.85,31.85,60111.0
2016-10-28 13:30:00,31.83,31.83,31.73,31.73,122925.0,31.83,31.83,31.73,31.73,122925.0
2016-10-28 13:35:00,31.75,31.75,31.61,31.71,92664.0,31.75,31.75,31.61,31.71,92664.0
2016-10-28 13:40:00,31.72,31.83,31.7,31.79,108438.0,31.72,31.83,31.7,31.79,108438.0
2016-10-28 13:45:00,31.82,31.87,31.8,31.84,83670.0,31.82,31.87,31.8,31.84,83670.0
2016-10-28 13:50:00,31.83,32.0,31.81,32.0,165849.0,31.83,32.0,31.81,32.0,165849.0
2016-10-28 13:55:00,32.0,32.02,31.94,31.94,96465.0,32.0,32.02,31.94,31.94,96465.0
2016-10-28 14:00:00,31.95,32.05,31.95,32.0,104769.0,31.95,32.05,31.95,32.0,104769.0
2016-10-28 14:05:00,31.99,32.0,31.91,31.97,99612.0,31.99,32.0,31.91,31.97,99612.0
2016-10-28 14:10:00,31.97,32.12,31.96,32.11,139884.0,31.97,32.12,31.96,32.11,139884.0
2016-10-28 14:15:00,32.12,32.14,32.06,32.1,130113.0,32.12,32.14,32.06,32.1,130113.0
2016-10-28 14:20:00,32.1,32.15,32.05,32.15,113751.0,32.1,32.15,32.05,32.15,113751.0
2016-10-28 14:25:00,32.15,32.15,32.08,32.12,113688.0,32.15,32.15,32.08,32.12,113688.0
2016-10-28 14:30:00,32.12,32.15,32.0,32.11,116625.0,32.12,32.15,32.0,32.11,116625.0
2016-10-28 14:35:00,32.1,32.11,31.97,31.97,72825.0,32.1,32.11,31.97,31.97,72825.0
2016-10-28 14:40:00,31.97,32.0,31.95,32.0,98826.0,31.97,32.0,31.95,32.0,98826.0
2016-10-28 14:45:00,32.0,32.04,31.97,32.01,84351.0,32.0,32.04,31.97,32.01,84351.0
2016-10-28 14:50:00,32.02,32.06,32.01,32.02,84699.0,32.02,32.06,32.01,32.02,84699.0
2016-10-28 14:55:00,32.02,32.14,32.01,32.14,107898.0,32.02,32.14,32.01,32.14,107898.0
2016-10-28 15:00:00,32.14,32.15,32.08,32.08,152478.0,32.14,32.15,32.08,32.08,152478.0
2016-10-28 15:05:00,32.09,32.12,32.08,32.12,111168.0,32.09,32.12,32.08,32.12,111168.0
2016-10-28 15:10:00,32.11,32.13,32.09,32.09,86244.0,32.11,32.13,32.09,32.09,86244.0
2016-10-28 15:15:00,32.1,32.12,32.08,32.12,105723.0,32.1,32.12,32.08,32.12,105723.0
2016-10-28 15:20:00,32.12,32.19,32.11,32.18,158694.0,32.12,32.19,32.11,32.18,158694.0
2016-10-28 15:25:00,32.18,32.27,32.18,32.24,167388.0,32.18,32.27,32.18,32.24,167388.0
2016-10-28 15:30:00,32.23,32.23,32.11,32.11,153393.0,32.23,32.23,32.11,32.11,153393.0
2016-10-28 15:35:00,32.11,32.13,32.04,32.04,164289.0,32.11,32.13,32.04,32.04,164289.0
2016-10-28 15:40:00,32.03,32.09,32.01,32.09,244284.0,32.03,32.09,32.01,32.09,244284.0
2016-10-28 15:45:00,32.09,32.1,32.01,32.08,320109.0,32.09,32.1,32.01,32.08,320109.0
2016-10-28 15:50:00,32.08,32.1,32.06,32.07,364134.0,32.08,32.1,32.06,32.07,364134.0
2016-10-28 15:55:00,32.07,32.09,32.01,32.06,534939.0,32.07,32.09,32.01,32.06,534939.0
2016-10-31 09:30:00,31.49,31.49,30.97,31.12,696828.0,31.49,31.49,30.97,31.12,696828.0
2016-10-31 09:35:00,31.15,31.49,31.1,31.33,766074.0,31.15,31.49,31.1,31.33,766074.0
2016-10-31 09:40:00,31.33,31.34,31.09,31.28,275103.0,31.33,31.34,31.09,31.28,275103.0
2016-10-31 09:45:00,31.28,31.33,31.26,31.33,300099.0,31.28,31.33,31.26,31.33,300099.0
2016-10-31 09:50:00,31.33,31.33,31.25,31.32,646032.0,31.33,31.33,31.25,31.32,646032.0
2016-10-31 09:55:00,31.32,31.44,31.29,31.37,364716.0,31.32,31.44,31.29,31.37,364716.0
2016-10-31 10:00:00,31.35,31.37,31.2,31.24,312153.0,31.35,31.37,31.2,31.24,312153.0
2016-10-31 10:05:00,31.23,31.23,31.09,31.11,292656.0,31.23,31.23,31.09,31.11,292656.0
2016-10-31 10:10:00,31.12,31.31,31.12,31.17,316944.0,31.12,31.31,31.12,31.17,316944.0
2016-10-31 10:15:00,31.17,31.2,31.12,31.14,149778.0,31.17,31.2,31.12,31.14,149778.0
2016-10-31 10:20:00,31.13,31.17,31.12,31.15,209088.0,31.13,31.17,31.12,31.15,209088.0
2016-10-31 10:25:00,31.14,31.2,31.14,31.17,136140.0,31.14,31.2,31.14,31.17,136140.0
2016-10-31 10:30:00,31.16,31.23,31.14,31.16,128187.0,31.16,31.23,31.14,31.16,128187.0
2016-10-31 10:35:00,31.17,31.25,31.17,31.2,78387.0,31.17,31.25,31.17,31.2,78387.0
2016-10-31 10:40:00,31.2,31.26,31.19,31.23,125718.0,31.2,31.26,31.19,31.23,125718.0
2016-10-31 10:45:00,31.23,31.28,31.22,31.28,85467.0,31.23,31.28,31.22,31.28,85467.0
2016-10-31 10:50:00,31.27,31.32,31.26,31.3,69267.0,31.27,31.32,31.26,31.3,69267.0
2016-10-31 10:55:00,31.3,31.31,31.28,31.29,53109.0,31.3,31.31,31.28,31.29,53109.0
2016-10-31 11:00:00,31.29,31.3,31.23,31.27,146097.0,31.29,31.3,31.23,31.27,146097.0
2016-10-31 11:05:00,31.27,31.27,31.23,31.25,81858.0,31.27,31.27,31.23,31.25,81858.0
2016-10-31 11:10:00,31.26,31.3,31.24,31.3,81717.0,31.26,31.3,31.24,31.3,81717.0
2016-10-31 11:15:00,31.29,31.37,31.29,31.36,134460.0,31.29,31.37,31.29,31.36,134460.0
2016-10-31 11:20:00,31.36,31.41,31.36,31.41,92376.0,31.36,31.41,31.36,31.41,92376.0
2016-10-31 11:25:00,31.41,31.46,31.41,31.44,125079.0,31.41,31.46,31.41,31.44,125079.0
2016-10-31 11:30:00,31.46,31.52,31.45,31.51,96453.0,31.46,31.52,31.45,31.51,96453.0
2016-10-31 11:35:00,31.5,31.53,31.48,31.53,102072.0,31.5,31.53,31.48,31.53,102072.0
2016-10-31 11:40:00,31.53,31.54,31.49,31.52,88122.0,31.53,31.54,31.49,31.52,88122.0
2016-10-31 11:45:00,31.52,31.58,31.51,31.56,89877.0,31.52,31.58,31.51,31.56,89877.0
2016-10-31 11:50:00,31.56,31.6,31.55,31.58,99582.0,31.56,31.6,31.55,31.58,99582.0
2016-10-31 11:55:00,31.58,31.61,31.51,31.52,138012.0,31.58,31.61,31.51,31.52,138012.0
2016-10-31 12:00:00,31.53,31.54,31.51,31.51,79209.0,31.53,31.54,31.51,31.51,79209.0
2016-10-31 12:05:00,31.51,31.53,31.49,31.52,155694.0,31.51,31.53,31.49,31.52,155694.0
2016-10-31 12:10:00,31.53,31.54,31.51,31.52,82956.0,31.53,31.54,31.51,31.52,82956.0
2016-10-31 12:15:00,31.52,31.52,31.48,31.49,56148.0,31.52,31.52,31.48,31.49,56148.0
2016-10-31 12:20:00,31.49,31.49,31.37,31.43,128328.0,31.49,31.49,31.37,31.43,128328.0
2016-10-31 12:25:00,31.43,31.52,31.43,31.52,183720.0,31.43,31.52,31.43,31.52,183720.0
2016-10-31 12:30:00,31.52,31.58,31.51,31.56,102456.0,31.52,31.58,31.51,31.56,102456.0
2016-10-31 12:35:00,31.56,31.6,31.55,31.59,74796.0,31.56,31.6,31.55,31.59,74796.0
2016-10-31 12:40:00,31.59,31.62,31.56,31.59,221199.0,31.59,31.62,31.56,31.59,221199.0
2016-10-31 12:45:00,31.59,31.66,31.59,31.66,126708.0,31.59,31.66,31.59,31.66,126708.0
2016-10-31 12:50:00,31.65,31.66,31.61,31.65,68268.0,31.65,31.66,31.61,31.65,68268.0
2016-10-31 12:55:00,31.65,31.66,31.61,31.61,49212.0,31.65,31.66,31.61,31.61,49212.0
2016-10-31 13:00:00,31.61,31.64,31.57,31.62,167859.0,31.61,31.64,31.57,31.62,167859.0
2016-10-31 13:05:00,31.61,31.64,31.58,31.62,158424.0,31.61,31.64,31.58,31.62,158424.0
2016-10-31 13:10:00,31.61,31.62,31.57,31.6,45105.0,31.61,31.62,31.57,31.6,45105.0
2016-10-31 13:15:00,31.61,31.61,31.51,31.54,63636.0,31.61,31.61,31.51,31.54,63636.0
2016-10-31 13:20:00,31.55,31.57,31.5,31.54,49503.0,31.55,31.57,31.5,31.54,49503.0
2016-10-31 13:25:00,31.54,31.59,31.53,31.58,100488.0,31.54,31.59,31.53,31.58,100488.0
2016-10-31 13:30:00,31.57,31.59,31.53,31.53,70743.0,31.57,31.59,31.53,31.53,70743.0
2016-10-31 13:35:00,31.53,31.53,31.48,31.51,54000.0,31.53,31.53,31.48,31.51,54000.0
2016-10-31 13:40:00,31.5,31.52,31.48,31.5,47643.0,31.5,31.52,31.48,31.5,47643.0
2016-10-31 13:45:00,31.5,31.5,31.45,31.46,74379.0,31.5,31.5,31.45,31.46,74379.0
2016-10-31 13:50:00,31.48,31.51,31.41,31.42,83442.0,31.48,31.51,31.41,31.42,83442.0
2016-10-31 13:55:00,31.41,31.41,31.37,31.38,64329.0,31.41,31.41,31.37,31.38,64329.0
2016-10-31 14:00:00,31.39,31.48,31.38,31.43,73923.0,31.39,31.48,31.38,31.43,73923.0
2016-10-31 14:05:00,31.44,31.51,31.39,31.4,232275.0,31.44,31.51,31.39,31.4,232275.0
2016-10-31 14:10:00,31.4,31.41,31.32,31.36,123114.0,31.4,31.41,31.32,31.36,123114.0
2016-10-31 14:15:00,31.36,31.41,31.35,31.39,58290.0,31.36,31.41,31.35,31.39,58290.0
2016-10-31 14:20:00,31.39,31.44,31.36,31.42,97464.0,31.39,31.44,31.36,31.42,97464.0
2016-10-31 14:25:00,31.42,31.45,31.39,31.39,45303.0,31.42,31.45,31.39,31.39,45303.0
2016-10-31 14:30:00,31.39,31.41,31.36,31.4,57954.0,31.39,31.41,31.36,31.4,57954.0
2016-10-31 14:35:00,31.4,31.45,31.4,31.43,68205.0,31.4,31.45,31.4,31.43,68205.0
2016-10-31 14:40:00,31.44,31.47,31.42,31.46,58392.0,31.44,31.47,31.42,31.46,58392.0
2016-10-31 14:45:00,31.45,31.48,31.44,31.46,74913.0,31.45,31.48,31.44,31.46,74913.0
2016-10-31 14:50:00,31.46,31.52,31.45,31.52,101256.0,31.46,31.52,31.45,31.52,101256.0
2016-10-31 14:55:00,31.52,31.54,31.5,31.52,66138.0,31.52,31.54,31.5,31.52,66138.0
2016-10-31 15:00:00,31.52,31.58,31.51,31.58,94242.0,31.52,31.58,31.51,31.58,94242.0
2016-10-31 15:05:00,31.58,31.64,31.57,31.64,146073.0,31.58,31.64,31.57,31.64,146073.0
2016-10-31 15:10:00,31.63,31.68,31.63,31.68,152118.0,31.63,31.68,31.63,31.68,152118.0
2016-10-31 15:15:00,31.68,31.74,31.68,31.68,205710.0,31.68,31.74,31.68,31.68,205710.0
2016-10-31 15:20:00,31.68,31.75,31.68,31.74,203376.0,31.68,31.75,31.68,31.74,203376.0
2016-10-31 15:25:00,31.74,31.78,31.71,31.73,158058.0,31.74,31.78,31.71,31.73,158058.0
2016-10-31 15:30:00,31.73,31.79,31.72,31.79,201546.0,31.73,31.79,31.72,31.79,201546.0
2016-10-31 15:35:00,31.79,31.83,31.75,31.75,325611.0,31.79,31.83,31.75,31.75,325611.0
2016-10-31 15:40:00,31.76,31.78,31.74,31.78,213702.0,31.76,31.78,31.74,31.78,213702.0
2016-10-31 15:45:00,31.77,31.79,31.77,31.79,192804.0,31.77,31.79,31.77,31.79,192804.0
2016-10-31 15:50:00,31.79,31.8,31.78,31.79,338295.0,31.79,31.8,31.78,31.79,338295.0
2016-10-31 15:55:00,31.79,31.79,31.73,31.74,555897.0,31.79,31.79,31.73,31.74,555897.0
2016-11-01 09:30:00,31.83,31.91,31.68,31.84,142188.0,31.83,31.91,31.68,31.84,142188.0
2016-11-01 09:35:00,31.86,31.9,31.55,31.64,71904.0,31.86,31.9,31.55,31.64,71904.0
2016-11-01 09:40:00,31.61,31.78,31.54,31.74,66378.0,31.61,31.78,31.54,31.74,66378.0
2016-11-01 09:45:00,31.72,31.74,31.66,31.68,46209.0,31.72,31.74,31.66,31.68,46209.0
2016-11-01 09:50:00,31.69,31.76,31.63,31.75,81525.0,31.69,31.76,31.63,31.75,81525.0
2016-11-01 09:55:00,31.77,31.78,31.61,31.66,69144.0,31.77,31.78,31.61,31.66,69144.0
2016-11-01 10:00:00,31.66,31.69,31.49,31.54,157800.0,31.66,31.69,31.49,31.54,157800.0
2016-11-01 10:05:00,31.54,31.57,31.49,31.49,188490.0,31.54,31.57,31.49,31.49,188490.0
2016-11-01 10:10:00,31.49,31.49,31.43,31.44,106677.0,31.49,31.49,31.43,31.44,106677.0
2016-11-01 10:15:00,31.45,31.45,31.4,31.41,56121.0,31.45,31.45,31.4,31.41,56121.0
2016-11-01 10:20:00,31.41,31.43,31.33,31.33,188361.0,31.41,31.43,31.33,31.33,188361.0
2016-11-01 10:25:00,31.32,31.35,31.3,31.32,97248.0,31.32,31.35,31.3,31.32,97248.0
2016-11-01 10:30:00,31.3,31.35,31.3,31.31,90372.0,31.3,31.35,31.3,31.31,90372.0
2016-11-01 10:35:00,31.31,31.31,31.26,31.27,79587.0,31.31,31.31,31.26,31.27,79587.0
2016-11-01 10:40:00,31.28,31.29,31.21,31.25,156918.0,31.28,31.29,31.21,31.25,156918.0
2016-11-01 10:45:00,31.26,31.37,31.26,31.36,124890.0,31.26,31.37,31.26,31.36,124890.0
2016-11-01 10:50:00,31.36,31.47,31.36,31.41,82626.0,31.36,31.47,31.36,31.41,82626.0
2016-11-01 10:55:00,31.42,31.47,31.38,31.4,212211.0,31.42,31.47,31.38,31.4,212211.0
2016-11-01 11:00:00,31.4,31.49,31.4,31.43,57276.0,31.4,31.49,31.4,31.43,57276.0
2016-11-01 11:05:00,31.42,31.43,31.36,31.38,73197.0,31.42,31.43,31.36,31.38,73197.0
2016-11-01 11:10:00,31.38,31.38,31.28,31.28,66399.0,31.38,31.38,31.28,31.28,66399.0
2016-11-01 11:15:00,31.28,31.34,31.25,31.25,58314.0,31.28,31.34,31.25,31.25,58314.0
2016-11-01 11:20:00,31.25,31.25,31.16,31.17,224220.0,31.25,31.25,31.16,31.17,224220.0
2016-11-01 11:25:00,31.17,31.22,31.16,31.17,97071.0,31.17,31.22,31.16,31.17,97071.0
2016-11-01 11:30:00,31.17,31.18,31.12,31.16,72162.0,31.17,31.18,31.12,31.16,72162.0
2016-11-01 11:35:00,31.16,31.2,31.14,31.16,202305.0,31.16,31.2,31.14,31.16,202305.0
2016-11-01 11:40:00,31.15,31.16,31.1,31.13,98301.0,31.15,31.16,31.1,31.13,98301.0
2016-11-01 11:45:00,31.12,31.15,31.12,31.12,65424.0,31.12,31.15,31.12,31.12,65424.0
2016-11-01 11:50:00,31.13,31.14,31.08,31.11,89196.0,31.13,31.14,31.08,31.11,89196.0
2016-11-01 11:55:00,31.11,31.11,31.06,31.09,93360.0,31.11,31.11,31.06,31.09,93360.0
2016-11-01 12:00:00,31.09,31.1,31.03,31.05,55539.0,31.09,31.1,31.03,31.05,55539.0
2016-11-01 12:05:00,31.06,31.06,31.01,31.02,124593.0,31.06,31.06,31.01,31.02,124593.0
2016-11-01 12:10:00,31.02,31.03,30.92,30.94,139278.0,31.02,31.03,30.92,30.94,139278.0
2016-11-01 12:15:00,30.94,30.98,30.92,30.96,91755.0,30.94,30.98,30.92,30.96,91755.0
2016-11-01 12:20:00,30.95,31.0,30.95,30.99,60846.0,30.95,31.0,30.95,30.99,60846.0
2016-11-01 12:25:00,30.99,31.01,30.98,31.01,59508.0,30.99,31.01,30.98,31.01,59508.0
2016-11-01 12:30:00,31.0,31.04,31.0,31.04,55335.0,31.0,31.04,31.0,31.04,55335.0
2016-11-01 12:35:00,31.04,31.05,31.02,31.04,87669.0,31.04,31.05,31.02,31.04,87669.0
2016-11-01 12:40:00,31.03,31.11,31.02,31.11,64815.0,31.03,31.11,31.02,31.11,64815.0
2016-11-01 12:45:00,31.11,31.11,31.07,31.07,69114.0,31.11,31.11,31.07,31.07,69114.0
2016-11-01 12:50:00,31.06,31.07,31.05,31.07,42699.0,31.06,31.07,31.05,31.07,42699.0
2016-11-01 12:55:00,31.07,31.11,31.07,31.07,79980.0,31.07,31.11,31.07,31.07,79980.0
2016-11-01 13:00:00,31.08,31.14,31.08,31.13,35100.0,31.08,31.14,31.08,31.13,35100.0
2016-11-01 13:05:00,31.12,31.13,31.11,31.12,53697.0,31.12,31.13,31.11,31.12,53697.0
2016-11-01 13:10:00,31.11,31.13,31.11,31.12,106635.0,31.11,31.13,31.11,31.12,106635.0
2016-11-01 13:15:00,31.12,31.12,31.01,31.02,67572.0,31.12,31.12,31.01,31.02,67572.0
2016-11-01 13:20:00,31.01,31.02,30.92,30.94,155100.0,31.01,31.02,30.92,30.94,155100.0
2016-11-01 13:25:00,30.94,30.96,30.9,30.95,69459.0,30.94,30.96,30.9,30.95,69459.0
2016-11-01 13:30:00,30.94,30.94,30.85,30.86,43125.0,30.94,30.94,30.85,30.86,43125.0
2016-11-01 13:35:00,30.86,30.86,30.8,30.82,72870.0,30.86,30.86,30.8,30.82,72870.0
2016-11-01 13:40:00,30.81,30.81,30.73,30.74,88473.0,30.81,30.81,30.73,30.74,88473.0
2016-11-01 13:45:00,30.74,30.75,30.71,30.71,96810.0,30.74,30.75,30.71,30.71,96810.0
2016-11-01 13:50:00,30.72,30.72,30.64,30.68,122922.0,30.72,30.72,30.64,30.68,122922.0
2016-11-01 13:55:00,30.68,30.72,30.67,30.71,54510.0,30.68,30.72,30.67,30.71,54510.0
2016-11-01 14:00:00,30.7,30.73,30.68,30.72,92745.0,30.7,30.73,30.68,30.72,92745.0
2016-11-01 14:05:00,30.73,30.75,30.7,30.71,61893.0,30.73,30.75,30.7,30.71,61893.0
2016-11-01 14:10:00,30.71,30.73,30.7,30.7,147354.0,30.71,30.73,30.7,30.7,147354.0
2016-11-01 14:15:00,30.69,30.69,30.62,30.63,151590.0,30.69,30.69,30.62,30.63,151590.0
2016-11-01 14:20:00,30.63,30.71,30.6,30.71,68814.0,30.63,30.71,30.6,30.71,68814.0
2016-11-01 14:25:00,30.71,30.8,30.7,30.79,61569.0,30.71,30.8,30.7,30.79,61569.0
2016-11-01 14:30:00,30.79,30.83,30.77,30.82,63861.0,30.79,30.83,30.77,30.82,63861.0
2016-11-01 14:35:00,30.82,30.85,30.8,30.83,41187.0,30.82,30.85,30.8,30.83,41187.0
2016-11-01 14:40:00,30.82,30.83,30.77,30.81,70791.0,30.82,30.83,30.77,30.81,70791.0
2016-11-01 14:45:00,30.8,30.8,30.67,30.69,132987.0,30.8,30.8,30.67,30.69,132987.0
2016-11-01 14:50:00,30.67,30.68,30.59,30.62,98472.0,30.67,30.68,30.59,30.62,98472.0
2016-11-01 14:55:00,30.62,30.66,30.54,30.55,88539.0,30.62,30.66,30.54,30.55,88539.0
2016-11-01 15:00:00,30.54,30.63,30.52,30.6,87228.0,30.54,30.63,30.52,30.6,87228.0
2016-11-01 15:05:00,30.6,30.6,30.57,30.57,79725.0,30.6,30.6,30.57,30.57,79725.0
2016-11-01 15:10:00,30.57,30.57,30.53,30.55,91452.0,30.57,30.57,30.53,30.55,91452.0
2016-11-01 15:15:00,30.55,30.7,30.54,30.67,112155.0,30.55,30.7,30.54,30.67,112155.0
2016-11-01 15:20:00,30.66,30.68,30.59,30.59,89091.0,30.66,30.68,30.59,30.59,89091.0
2016-11-01 15:25:00,30.59,30.66,30.59,30.65,116763.0,30.59,30.66,30.59,30.65,116763.0
2016-11-01 15:30:00,30.65,30.71,30.65,30.71,200664.0,30.65,30.71,30.65,30.71,200664.0
2016-11-01 15:35:00,30.71,30.76,30.69,30.75,226245.0,30.71,30.76,30.69,30.75,226245.0
2016-11-01 15:40:00,30.75,30.76,30.69,30.71,148275.0,30.75,30.76,30.69,30.71,148275.0
2016-11-01 15:45:00,30.71,30.83,30.71,30.78,361038.0,30.71,30.83,30.71,30.78,361038.0
2016-11-01 15:50:00,30.78,30.79,30.71,30.74,301794.0,30.78,30.79,30.71,30.74,301794.0
2016-11-01 15:55:00,30.74,30.76,30.64,30.67,665586.0,30.74,30.76,30.64,30.67,665586.0
2016-11-02 09:30:00,30.73,30.74,30.48,30.59,199608.0,30.73,30.74,30.48,30.59,199608.0
2016-11-02 09:35:00,30.58,30.59,30.45,30.5,302886.0,30.58,30.59,30.45,30.5,302886.0
2016-11-02 09:40:00,30.51,30.55,30.47,30.53,434406.0,30.51,30.55,30.47,30.53,434406.0
2016-11-02 09:45:00,30.53,30.53,30.34,30.35,111621.0,30.53,30.53,30.34,30.35,111621.0
2016-11-02 09:50:00,30.35,30.36,30.25,30.32,152052.0,30.35,30.36,30.25,30.32,152052.0
2016-11-02 09:55:00,30.32,30.43,30.31,30.4,77271.0,30.32,30.43,30.31,30.4,77271.0
2016-11-02 10:00:00,30.41,30.49,30.39,30.43,121683.0,30.41,30.49,30.39,30.43,121683.0
2016-11-02 10:05:00,30.43,30.44,30.37,30.38,207363.0,30.43,30.44,30.37,30.38,207363.0
2016-11-02 10:10:00,30.37,30.39,30.33,30.33,50868.0,30.37,30.39,30.33,30.33,50868.0
2016-11-02 10:15:00,30.34,30.35,30.27,30.29,32481.0,30.34,30.35,30.27,30.29,32481.0
2016-11-02 10:20:00,30.27,30.31,30.25,30.27,75873.0,30.27,30.31,30.25,30.27,75873.0
2016-11-02 10:25:00,30.26,30.36,30.25,30.36,38160.0,30.26,30.36,30.25,30.36,38160.0
2016-11-02 10:30:00,30.36,30.39,30.33,30.36,33138.0,30.36,30.39,30.33,30.36,33138.0
2016-11-02 10:35:00,30.35,30.36,30.33,30.35,80730.0,30.35,30.36,30.33,30.35,80730.0
2016-11-02 10:40:00,30.35,30.36,30.34,30.35,35496.0,30.35,30.36,30.34,30.35,35496.0
2016-11-02 10:45:00,30.35,30.41,30.33,30.4,52635.0,30.35,30.41,30.33,30.4,52635.0
2016-11-02 10:50:00,30.41,30.46,30.4,30.45,62751.0,30.41,30.46,30.4,30.45,62751.0
2016-11-02 10:55:00,30.45,30.49,30.44,30.49,24075.0,30.45,30.49,30.44,30.49,24075.0
2016-11-02 11:00:00,30.48,30.49,30.4,30.41,66276.0,30.48,30.49,30.4,30.41,66276.0
2016-11-02 11:05:00,30.4,30.42,30.38,30.42,36876.0,30.4,30.42,30.38,30.42,36876.0
2016-11-02 11:10:00,30.42,30.42,30.4,30.42,57888.0,30.42,30.42,30.4,30.42,57888.0
2016-11-02 11:15:00,30.41,30.42,30.39,30.39,28773.0,30.41,30.42,30.39,30.39,28773.0
2016-11-02 11:20:00,30.4,30.41,30.37,30.38,30117.0,30.4,30.41,30.37,30.38,30117.0
2016-11-02 11:25:00,30.39,30.4,30.37,30.39,42879.0,30.39,30.4,30.37,30.39,42879.0
2016-11-02 11:30:00,30.4,30.42,30.4,30.4,57651.0,30.4,30.42,30.4,30.4,57651.0
2016-11-02 11:35:00,30.41,30.41,30.33,30.35,62157.0,30.41,30.41,30.33,30.35,62157.0
2016-11-02 11:40:00,30.35,30.35,30.26,30.31,45144.0,30.35,30.35,30.26,30.31,45144.0
2016-11-02 11:45:00,30.31,30.32,30.27,30.27,39057.0,30.31,30.32,30.27,30.27,39057.0
2016-11-02 11:50:00,30.26,30.26,30.19,30.2,59067.0,30.26,30.26,30.19,30.2,59067.0
2016-11-02 11:55:00,30.2,30.29,30.2,30.29,74637.0,30.2,30.29,30.2,30.29,74637.0
2016-11-02 12:00:00,30.29,30.29,30.23,30.27,50619.0,30.29,30.29,30.23,30.27,50619.0
2016-11-02 12:05:00,30.27,30.29,30.24,30.29,53661.0,30.27,30.29,30.24,30.29,53661.0
2016-11-02 12:10:00,30.29,30.31,30.29,30.3,41079.0,30.29,30.31,30.29,30.3,41079.0
2016-11-02 12:15:00,30.3,30.32,30.29,30.3,37182.0,30.3,30.32,30.29,30.3,37182.0
2016-11-02 12:20:00,30.29,30.3,30.24,30.25,28383.0,30.29,30.3,30.24,30.25,28383.0
2016-11-02 12:25:00,30.26,30.26,30.23,30.25,37299.0,30.26,30.26,30.23,30.25,37299.0
2016-11-02 12:30:00,30.25,30.26,30.22,30.23,37446.0,30.25,30.26,30.22,30.23,37446.0
2016-11-02 12:35:00,30.23,30.24,30.19,30.21,56697.0,30.23,30.24,30.19,30.21,56697.0
2016-11-02 12:40:00,30.21,30.22,30.2,30.2,20820.0,30.21,30.22,30.2,30.2,20820.0
2016-11-02 12:45:00,30.2,30.2,30.15,30.15,38268.0,30.2,30.2,30.15,30.15,38268.0
2016-11-02 12:50:00,30.15,30.16,30.14,30.15,80781.0,30.15,30.16,30.14,30.15,80781.0
2016-11-02 12:55:00,30.15,30.17,30.13,30.13,104190.0,30.15,30.17,30.13,30.13,104190.0
2016-11-02 13:00:00,30.14,30.14,30.06,30.07,80334.0,30.14,30.14,30.06,30.07,80334.0
2016-11-02 13:05:00,30.06,30.14,30.06,30.13,144696.0,30.06,30.14,30.06,30.13,144696.0
2016-11-02 13:10:00,30.13,30.19,30.06,30.1,121494.0,30.13,30.19,30.06,30.1,121494.0
2016-11-02 13:15:00,30.1,30.11,30.07,30.09,56205.0,30.1,30.11,30.07,30.09,56205.0
2016-11-02 13:20:00,30.09,30.11,30.02,30.02,91083.0,30.09,30.11,30.02,30.02,91083.0
2016-11-02 13:25:00,30.02,30.06,30.01,30.04,129318.0,30.02,30.06,30.01,30.04,129318.0
2016-11-02 13:30:00,30.04,30.04,29.95,30.01,148515.0,30.04,30.04,29.95,30.01,148515.0
2016-11-02 13:35:00,30.01,30.03,29.97,29.98,49818.0,30.01,30.03,29.97,29.98,49818.0
2016-11-02 13:40:00,29.98,30.0,29.96,29.98,70893.0,29.98,30.0,29.96,29.98,70893.0
2016-11-02 13:45:00,29.98,30.0,29.97,29.97,177201.0,29.98,30.0,29.97,29.97,177201.0
2016-11-02 13:50:00,29.97,29.99,29.86,29.9,183879.0,29.97,29.99,29.86,29.9,183879.0
2016-11-02 13:55:00,29.9,29.9,29.78,29.84,128325.0,29.9,29.9,29.78,29.84,128325.0
2016-11-02 14:00:00,29.84,29.91,29.78,29.81,96693.0,29.84,29.91,29.78,29.81,96693.0
2016-11-02 14:05:00,29.81,29.83,29.7,29.72,116298.0,29.81,29.83,29.7,29.72,116298.0
2016-11-02 14:10:00,29.71,29.81,29.71,29.76,129633.0,29.71,29.81,29.71,29.76,129633.0
2016-11-02 14:15:00,29.76,29.81,29.75,29.8,208137.0,29.76,29.81,29.75,29.8,208137.0
2016-11-02 14:20:00,29.79,29.81,29.75,29.79,227166.0,29.79,29.81,29.75,29.79,227166.0
2016-11-02 14:25:00,29.8,29.85,29.77,29.78,176943.0,29.8,29.85,29.77,29.78,176943.0
2016-11-02 14:30:00,29.78,29.8,29.77,29.8,85644.0,29.78,29.8,29.77,29.8,85644.0
2016-11-02 14:35:00,29.8,29.83,29.79,29.8,111861.0,29.8,29.83,29.79,29.8,111861.0
2016-11-02 14:40:00,29.8,29.84,29.79,29.83,73641.0,29.8,29.84,29.79,29.83,73641.0
2016-11-02 14:45:00,29.83,29.85,29.75,29.75,109164.0,29.83,29.85,29.75,29.75,109164.0
2016-11-02 14:50:00,29.75,29.76,29.69,29.75,125190.0,29.75,29.76,29.69,29.75,125190.0
2016-11-02 14:55:00,29.75,29.82,29.73,29.73,72363.0,29.75,29.82,29.73,29.73,72363.0
2016-11-02 15:00:00,29.73,29.75,29.72,29.75,69741.0,29.73,29.75,29.72,29.75,69741.0
2016-11-02 15:05:00,29.75,29.76,29.7,29.73,67440.0,29.75,29.76,29.7,29.73,67440.0
2016-11-02 15:10:00,29.74,29.75,29.71,29.73,114174.0,29.74,29.75,29.71,29.73,114174.0
2016-11-02 15:15:00,29.73,29.73,29.68,29.69,95997.0,29.73,29.73,29.68,29.69,95997.0
2016-11-02 15:20:00,29.69,29.72,29.68,29.71,135216.0,29.69,29.72,29.68,29.71,135216.0
2016-11-02 15:25:00,29.71,29.71,29.64,29.67,188049.0,29.71,29.71,29.64,29.67,188049.0
2016-11-02 15:30:00,29.68,29.68,29.65,29.68,308397.0,29.68,29.68,29.65,29.68,308397.0
2016-11-02 15:35:00,29.68,29.68,29.66,29.66,244776.0,29.68,29.68,29.66,29.66,244776.0
2016-11-02 15:40:00,29.67,29.68,29.65,29.66,235890.0,29.67,29.68,29.65,29.66,235890.0
2016-11-02 15:45:00,29.67,29.67,29.62,29.66,255894.0,29.67,29.67,29.62,29.66,255894.0
2016-11-02 15:50:00,29.66,29.67,29.62,29.63,415803.0,29.66,29.67,29.62,29.63,415803.0
2016-11-02 15:55:00,29.62,29.64,29.56,29.57,460338.0,29.62,29.64,29.56,29.57,460338.0
2016-11-03 09:30:00,29.73,29.98,29.67,29.96,183372.0,29.73,29.98,29.67,29.96,183372.0
2016-11-03 09:35:00,29.96,30.15,29.92,30.13,98337.0,29.96,30.15,29.92,30.13,98337.0
2016-11-03 09:40:00,30.12,30.24,30.06,30.12,299037.0,30.12,30.24,30.06,30.12,299037.0
2016-11-03 09:45:00,30.13,30.32,30.13,30.28,276552.0,30.13,30.32,30.13,30.28,276552.0
2016-11-03 09:50:00,30.28,30.29,30.16,30.23,134421.0,30.28,30.29,30.16,30.23,134421.0
2016-11-03 09:55:00,30.23,30.24,30.13,30.2,246108.0,30.23,30.24,30.13,30.2,246108.0
2016-11-03 10:00:00,30.17,30.2,30.07,30.17,62562.0,30.17,30.2,30.07,30.17,62562.0
2016-11-03 10:05:00,30.16,30.17,30.0,30.0,303378.0,30.16,30.17,30.0,30.0,303378.0
2016-11-03 10:10:00,30.02,30.05,29.93,30.02,331017.0,30.02,30.05,29.93,30.02,331017.0
2016-11-03 10:15:00,30.02,30.09,29.95,30.07,194925.0,30.02,30.09,29.95,30.07,194925.0
2016-11-03 10:20:00,30.06,30.06,29.96,30.0,157773.0,30.06,30.06,29.96,30.0,157773.0
2016-11-03 10:25:00,29.99,30.02,29.98,29.99,102318.0,29.99,30.02,29.98,29.99,102318.0
2016-11-03 10:30:00,29.99,30.02,29.97,30.0,71481.0,29.99,30.02,29.97,30.0,71481.0
2016-11-03 10:35:00,30.0,30.0,29.95,29.99,67062.0,30.0,30.0,29.95,29.99,67062.0
2016-11-03 10:40:00,29.99,30.03,29.97,29.97,198039.0,29.99,30.03,29.97,29.97,198039.0
2016-11-03 10:45:00,29.96,30.02,29.95,29.99,199053.0,29.96,30.02,29.95,29.99,199053.0
2016-11-03 10:50:00,29.99,30.02,29.95,30.01,80007.0,29.99,30.02,29.95,30.01,80007.0
2016-11-03 10:55:00,30.01,30.02,29.98,29.99,127236.0,30.01,30.02,29.98,29.99,127236.0
2016-11-03 11:00:00,29.99,30.04,29.99,30.04,40203.0,29.99,30.04,29.99,30.04,40203.0
2016-11-03 11:05:00,30.04,30.07,29.98,30.03,141555.0,30.04,30.07,29.98,30.03,141555.0
2016-11-03 11:10:00,30.03,30.07,30.02,30.06,51210.0,30.03,30.07,30.02,30.06,51210.0
2016-11-03 11:15:00,30.07,30.08,30.02,30.03,101202.0,30.07,30.08,30.02,30.03,101202.0
2016-11-03 11:20:00,30.04,30.07,30.01,30.01,75348.0,30.04,30.07,30.01,30.01,75348.0
2016-11-03 11:25:00,30.01,30.04,30.01,30.01,32343.0,30.01,30.04,30.01,30.01,32343.0
2016-11-03 11:30:00,30.02,30.07,30.01,30.07,45420.0,30.02,30.07,30.01,30.07,45420.0
2016-11-03 11:35:00,30.08,30.14,30.07,30.14,49233.0,30.08,30.14,30.07,30.14,49233.0
2016-11-03 11:40:00,30.13,30.22,30.11,30.17,189912.0,30.13,30.22,30.11,30.17,189912.0
2016-11-03 11:45:00,30.16,30.25,30.16,30.23,80604.0,30.16,30.25,30.16,30.23,80604.0
2016-11-03 11:50:00,30.22,30.24,30.18,30.24,58353.0,30.22,30.24,30.18,30.24,58353.0
2016-11-03 11:55:00,30.24,30.29,30.22,30.28,74091.0,30.24,30.29,30.22,30.28,74091.0
2016-11-03 12:00:00,30.28,30.29,30.25,30.26,104862.0,30.28,30.29,30.25,30.26,104862.0
2016-11-03 12:05:00,30.26,30.26,30.11,30.18,138432.0,30.26,30.26,30.11,30.18,138432.0
2016-11-03 12:10:00,30.19,30.23,30.19,30.2,47895.0,30.19,30.23,30.19,30.2,47895.0
2016-11-03 12:15:00,30.2,30.23,30.17,30.2,111654.0,30.2,30.23,30.17,30.2,111654.0
2016-11-03 12:20:00,30.19,30.21,30.17,30.21,35349.0,30.19,30.21,30.17,30.21,35349.0
2016-11-03 12:25:00,30.21,30.23,30.19,30.2,33282.0,30.21,30.23,30.19,30.2,33282.0
2016-11-03 12:30:00,30.2,30.21,30.14,30.14,79740.0,30.2,30.21,30.14,30.14,79740.0
2016-11-03 12:35:00,30.14,30.15,30.1,30.1,46452.0,30.14,30.15,30.1,30.1,46452.0
2016-11-03 12:40:00,30.11,30.12,30.02,30.02,57156.0,30.11,30.12,30.02,30.02,57156.0
2016-11-03 12:45:00,30.03,30.05,30.01,30.01,46503.0,30.03,30.05,30.01,30.01,46503.0
2016-11-03 12:50:00,30.02,30.06,30.02,30.02,46767.0,30.02,30.06,30.02,30.02,46767.0
2016-11-03 12:55:00,30.02,30.07,30.01,30.01,62403.0,30.02,30.07,30.01,30.01,62403.0
2016-11-03 13:00:00,30.0,30.0,29.91,29.91,229563.0,30.0,30.0,29.91,29.91,229563.0
2016-11-03 13:05:00,29.91,30.03,29.91,30.02,208272.0,29.91,30.03,29.91,30.02,208272.0
2016-11-03 13:10:00,30.02,30.02,29.95,29.96,101004.0,30.02,30.02,29.95,29.96,101004.0
2016-11-03 13:15:00,29.96,30.03,29.95,30.0,55116.0,29.96,30.03,29.95,30.0,55116.0
2016-11-03 13:20:00,30.01,30.01,29.95,29.98,43002.0,30.01,30.01,29.95,29.98,43002.0
2016-11-03 13:25:00,29.98,30.02,29.98,29.99,52389.0,29.98,30.02,29.98,29.99,52389.0
2016-11-03 13:30:00,29.98,30.02,29.98,30.0,58908.0,29.98,30.02,29.98,30.0,58908.0
2016-11-03 13:35:00,30.0,30.06,29.98,30.05,54504.0,30.0,30.06,29.98,30.05,54504.0
2016-11-03 13:40:00,30.05,30.06,30.0,30.0,52968.0,30.05,30.06,30.0,30.0,52968.0
2016-11-03 13:45:00,30.0,30.02,29.98,30.01,66123.0,30.0,30.02,29.98,30.01,66123.0
2016-11-03 13:50:00,30.01,30.03,29.97,30.0,50289.0,30.01,30.03,29.97,30.0,50289.0
2016-11-03 13:55:00,30.01,30.02,29.98,30.0,34845.0,30.01,30.02,29.98,30.0,34845.0
2016-11-03 14:00:00,30.0,30.03,29.97,30.02,97827.0,30.0,30.03,29.97,30.02,97827.0
2016-11-03 14:05:00,30.02,30.03,29.98,30.02,97812.0,30.02,30.03,29.98,30.02,97812.0
2016-11-03 14:10:00,30.02,30.02,29.92,29.97,189834.0,30.02,30.02,29.92,29.97,189834.0
2016-11-03 14:15:00,29.97,29.97,29.87,29.89,55158.0,29.97,29.97,29.87,29.89,55158.0
2016-11-03 14:20:00,29.89,29.94,29.89,29.91,46395.0,29.89,29.94,29.89,29.91,46395.0
2016-11-03 14:25:00,29.91,29.92,29.83,29.83,60270.0,29.91,29.92,29.83,29.83,60270.0
2016-11-03 14:30:00,29.83,29.95,29.83,29.9,91821.0,29.83,29.95,29.83,29.9,91821.0
2016-11-03 14:35:00,29.9,29.92,29.82,29.83,52314.0,29.9,29.92,29.82,29.83,52314.0
2016-11-03 14:40:00,29.83,29.87,29.81,29.82,46038.0,29.83,29.87,29.81,29.82,46038.0
2016-11-03 14:45:00,29.82,29.84,29.8,29.84,51798.0,29.82,29.84,29.8,29.84,51798.0
2016-11-03 14:50:00,29.83,29.83,29.81,29.81,78759.0,29.83,29.83,29.81,29.81,78759.0
2016-11-03 14:55:00,29.82,29.82,29.78,29.81,68742.0,29.82,29.82,29.78,29.81,68742.0
2016-11-03 15:00:00,29.81,29.82,29.76,29.77,128748.0,29.81,29.82,29.76,29.77,128748.0
2016-11-03 15:05:00,29.78,29.8,29.75,29.75,69285.0,29.78,29.8,29.75,29.75,69285.0
2016-11-03 15:10:00,29.75,29.84,29.75,29.84,61287.0,29.75,29.84,29.75,29.84,61287.0
2016-11-03 15:15:00,29.84,29.88,29.84,29.85,136599.0,29.84,29.88,29.84,29.85,136599.0
2016-11-03 15:20:00,29.85,29.88,29.85,29.86,82761.0,29.85,29.88,29.85,29.86,82761.0
2016-11-03 15:25:00,29.86,29.9,29.85,29.88,77037.0,29.86,29.9,29.85,29.88,77037.0
2016-11-03 15:30:00,29.87,29.88,29.82,29.82,176679.0,29.87,29.88,29.82,29.82,176679.0
2016-11-03 15:35:00,29.82,29.83,29.75,29.75,152634.0,29.82,29.83,29.75,29.75,152634.0
2016-11-03 15:40:00,29.75,29.76,29.7,29.71,193824.0,29.75,29.76,29.7,29.71,193824.0
2016-11-03 15:45:00,29.71,29.76,29.7,29.75,190287.0,29.71,29.76,29.7,29.75,190287.0
2016-11-03 15:50:00,29.75,29.75,29.74,29.75,263085.0,29.75,29.75,29.74,29.75,263085.0
2016-11-03 15:55:00,29.75,29.78,29.74,29.76,353475.0,29.75,29.78,29.74,29.76,353475.0
2016-11-04 09:30:00,29.75,29.86,29.72,29.79,81372.0,29.75,29.86,29.72,29.79,81372.0
2016-11-04 09:35:00,29.79,30.09,29.78,30.04,43314.0,29.79,30.09,29.78,30.04,43314.0
2016-11-04 09:40:00,30.05,30.05,29.88,29.9,33270.0,30.05,30.05,29.88,29.9,33270.0
2016-11-04 09:45:00,29.88,30.06,29.88,29.95,41367.0,29.88,30.06,29.88,29.95,41367.0
2016-11-04 09:50:00,29.93,29.96,29.88,29.95,45108.0,29.93,29.96,29.88,29.95,45108.0
2016-11-04 09:55:00,29.94,29.95,29.87,29.89,25437.0,29.94,29.95,29.87,29.89,25437.0
2016-11-04 10:00:00,29.87,30.02,29.87,29.97,27696.0,29.87,30.02,29.87,29.97,27696.0
2016-11-04 10:05:00,29.97,30.08,29.96,30.08,84186.0,29.97,30.08,29.96,30.08,84186.0
2016-11-04 10:10:00,30.08,30.08,30.01,30.03,59007.0,30.08,30.08,30.01,30.03,59007.0
2016-11-04 10:15:00,30.02,30.13,30.01,30.13,27447.0,30.02,30.13,30.01,30.13,27447.0
2016-11-04 10:20:00,30.13,30.14,30.03,30.03,83658.0,30.13,30.14,30.03,30.03,83658.0
2016-11-04 10:25:00,30.03,30.09,30.03,30.09,54666.0,30.03,30.09,30.03,30.09,54666.0
2016-11-04 10:30:00,30.08,30.1,30.06,30.06,109677.0,30.08,30.1,30.06,30.06,109677.0
2016-11-04 10:35:00,30.06,30.07,30.03,30.05,44121.0,30.06,30.07,30.03,30.05,44121.0
2016-11-04 10:40:00,30.05,30.16,30.05,30.15,134598.0,30.05,30.16,30.05,30.15,134598.0
2016-11-04 10:45:00,30.15,30.16,30.12,30.16,39855.0,30.15,30.16,30.12,30.16,39855.0
2016-11-04 10:50:00,30.16,30.2,30.14,30.15,73974.0,30.16,30.2,30.14,30.15,73974.0
2016-11-04 10:55:00,30.16,30.16,30.08,30.11,63276.0,30.16,30.16,30.08,30.11,63276.0
2016-11-04 11:00:00,30.11,30.21,30.11,30.2,57786.0,30.11,30.21,30.11,30.2,57786.0
2016-11-04 11:05:00,30.2,30.21,30.16,30.16,55515.0,30.2,30.21,30.16,30.16,55515.0
2016-11-04 11:10:00,30.16,30.18,30.14,30.18,48594.0,30.16,30.18,30.14,30.18,48594.0
2016-11-04 11:15:00,30.17,30.21,30.17,30.2,58560.0,30.17,30.21,30.17,30.2,58560.0
2016-11-04 11:20:00,30.2,30.38,30.2,30.37,250473.0,30.2,30.38,30.2,30.37,250473.0
2016-11-04 11:25:00,30.37,30.44,30.37,30.44,77223.0,30.37,30.44,30.37,30.44,77223.0
2016-11-04 11:30:00,30.43,30.45,30.36,30.38,85860.0,30.43,30.45,30.36,30.38,85860.0
2016-11-04 11:35:00,30.38,30.4,30.34,30.34,89421.0,30.38,30.4,30.34,30.34,89421.0
2016-11-04 11:40:00,30.34,30.34,30.3,30.33,20493.0,30.34,30.34,30.3,30.33,20493.0
2016-11-04 11:45:00,30.32,30.33,30.24,30.24,24288.0,30.32,30.33,30.24,30.24,24288.0
2016-11-04 11:50:00,30.23,30.25,30.21,30.24,30960.0,30.23,30.25,30.21,30.24,30960.0
2016-11-04 11:55:00,30.25,30.26,30.22,30.26,27168.0,30.25,30.26,30.22,30.26,27168.0
2016-11-04 12:00:00,30.26,30.29,30.26,30.28,32097.0,30.26,30.29,30.26,30.28,32097.0
2016-11-04 12:05:00,30.27,30.33,30.27,30.33,43110.0,30.27,30.33,30.27,30.33,43110.0
2016-11-04 12:10:00,30.32,30.33,30.29,30.32,35076.0,30.32,30.33,30.29,30.32,35076.0
2016-11-04 12:15:00,30.31,30.37,30.31,30.34,29580.0,30.31,30.37,30.31,30.34,29580.0
2016-11-04 12:20:00,30.33,30.35,30.31,30.34,50997.0,30.33,30.35,30.31,30.34,50997.0
2016-11-04 12:25:00,30.33,30.34,30.31,30.32,33999.0,30.33,30.34,30.31,30.32,33999.0
2016-11-04 12:30:00,30.32,30.34,30.3,30.31,36300.0,30.32,30.34,30.3,30.31,36300.0
2016-11-04 12:35:00,30.31,30.33,30.3,30.32,34200.0,30.31,30.33,30.3,30.32,34200.0
2016-11-04 12:40:00,30.31,30.34,30.3,30.34,29529.0,30.31,30.34,30.3,30.34,29529.0
2016-11-04 12:45:00,30.34,30.37,30.31,30.37,25563.0,30.34,30.37,30.31,30.37,25563.0
2016-11-04 12:50:00,30.37,30.4,30.36,30.39,37218.0,30.37,30.4,30.36,30.39,37218.0
2016-11-04 12:55:00,30.39,30.39,30.35,30.38,14505.0,30.39,30.39,30.35,30.38,14505.0
2016-11-04 13:00:00,30.38,30.38,30.32,30.33,26457.0,30.38,30.38,30.32,30.33,26457.0
2016-11-04 13:05:00,30.34,30.35,30.34,30.34,14700.0,30.34,30.35,30.34,30.34,14700.0
2016-11-04 13:10:00,30.34,30.35,30.31,30.33,12600.0,30.34,30.35,30.31,30.33,12600.0
2016-11-04 13:15:00,30.33,30.33,30.28,30.31,42555.0,30.33,30.33,30.28,30.31,42555.0
2016-11-04 13:20:00,30.3,30.31,30.26,30.26,24513.0,30.3,30.31,30.26,30.26,24513.0
2016-11-04 13:25:00,30.26,30.32,30.25,30.32,32490.0,30.26,30.32,30.25,30.32,32490.0
2016-11-04 13:30:00,30.32,30.38,30.31,30.36,48936.0,30.32,30.38,30.31,30.36,48936.0
2016-11-04 13:35:00,30.36,30.4,30.35,30.39,45381.0,30.36,30.4,30.35,30.39,45381.0
2016-11-04 13:40:00,30.39,30.41,30.37,30.38,24468.0,30.39,30.41,30.37,30.38,24468.0
2016-11-04 13:45:00,30.38,30.39,30.36,30.38,34920.0,30.38,30.39,30.36,30.38,34920.0
2016-11-04 13:50:00,30.37,30.37,30.33,30.34,19500.0,30.37,30.37,30.33,30.34,19500.0
2016-11-04 13:55:00,30.33,30.35,30.31,30.31,26037.0,30.33,30.35,30.31,30.31,26037.0
2016-11-04 14:00:00,30.31,30.31,30.24,30.25,75276.0,30.31,30.31,30.24,30.25,75276.0
2016-11-04 14:05:00,30.25,30.25,30.21,30.22,41190.0,30.25,30.25,30.21,30.22,41190.0
2016-11-04 14:10:00,30.22,30.26,30.22,30.24,47832.0,30.22,30.26,30.22,30.24,47832.0
2016-11-04 14:15:00,30.24,30.27,30.23,30.25,48750.0,30.24,30.27,30.23,30.25,48750.0
2016-11-04 14:20:00,30.24,30.25,30.21,30.21,68172.0,30.24,30.25,30.21,30.21,68172.0
2016-11-04 14:25:00,30.21,30.22,30.14,30.14,43464.0,30.21,30.22,30.14,30.14,43464.0
2016-11-04 14:30:00,30.14,30.14,30.08,30.09,56109.0,30.14,30.14,30.08,30.09,56109.0
2016-11-04 14:35:00,30.09,30.09,30.06,30.06,47499.0,30.09,30.09,30.06,30.06,47499.0
2016-11-04 14:40:00,30.07,30.1,30.05,30.09,19608.0,30.07,30.1,30.05,30.09,19608.0
2016-11-04 14:45:00,30.1,30.1,30.05,30.06,28425.0,30.1,30.1,30.05,30.06,28425.0
2016-11-04 14:50:00,30.04,30.11,30.04,30.08,33936.0,30.04,30.11,30.04,30.08,33936.0
2016-11-04 14:55:00,30.07,30.1,30.05,30.09,56820.0,30.07,30.1,30.05,30.09,56820.0
2016-11-04 15:00:00,30.09,30.09,30.05,30.07,34602.0,30.09,30.09,30.05,30.07,34602.0
2016-11-04 15:05:00,30.07,30.08,30.03,30.04,44922.0,30.07,30.08,30.03,30.04,44922.0
2016-11-04 15:10:00,30.04,30.1,30.03,30.1,42174.0,30.04,30.1,30.03,30.1,42174.0
2016-11-04 15:15:00,30.1,30.14,30.09,30.1,45018.0,30.1,30.14,30.09,30.1,45018.0
2016-11-04 15:20:00,30.09,30.09,30.03,30.04,36468.0,30.09,30.09,30.03,30.04,36468.0
2016-11-04 15:25:00,30.05,30.07,30.04,30.05,31653.0,30.05,30.07,30.04,30.05,31653.0
2016-11-04 15:30:00,30.05,30.05,29.99,29.99,68136.0,30.05,30.05,29.99,29.99,68136.0
2016-11-04 15:35:00,29.99,30.0,29.94,29.98,94680.0,29.99,30.0,29.94,29.98,94680.0
2016-11-04 15:40:00,29.99,29.99,29.95,29.99,89994.0,29.99,29.99,29.95,29.99,89994.0
2016-11-04 15:45:00,29.99,30.0,29.92,29.96,142554.0,29.99,30.0,29.92,29.96,142554.0
2016-11-04 15:50:00,29.97,29.97,29.91,29.94,129864.0,29.97,29.97,29.91,29.94,129864.0
2016-11-04 15:55:00,29.94,29.94,29.87,29.88,351882.0,29.94,29.94,29.87,29.88,351882.0
2016-11-07 09:30:00,30.37,30.45,30.23,30.25,128649.0,30.37,30.45,30.23,30.25,128649.0
2016-11-07 09:35:00,30.27,30.44,30.27,30.38,82071.0,30.27,30.44,30.27,30.38,82071.0
2016-11-07 09:40:00,30.36,30.41,30.36,30.4,115497.0,30.36,30.41,30.36,30.4,115497.0
2016-11-07 09:45:00,30.39,30.47,30.37,30.41,122670.0,30.39,30.47,30.37,30.41,122670.0
2016-11-07 09:50:00,30.4,30.46,30.38,30.45,101196.0,30.4,30.46,30.38,30.45,101196.0
2016-11-07 09:55:00,30.45,30.56,30.45,30.5,81870.0,30.45,30.56,30.45,30.5,81870.0
2016-11-07 10:00:00,30.5,30.59,30.5,30.57,70110.0,30.5,30.59,30.5,30.57,70110.0
2016-11-07 10:05:00,30.55,30.57,30.5,30.5,61995.0,30.55,30.57,30.5,30.5,61995.0
2016-11-07 10:10:00,30.49,30.5,30.4,30.42,78747.0,30.49,30.5,30.4,30.42,78747.0
2016-11-07 10:15:00,30.42,30.5,30.4,30.48,25065.0,30.42,30.5,30.4,30.48,25065.0
2016-11-07 10:20:00,30.47,30.48,30.44,30.47,21162.0,30.47,30.48,30.44,30.47,21162.0
2016-11-07 10:25:00,30.48,30.51,30.44,30.48,103050.0,30.48,30.51,30.44,30.48,103050.0
2016-11-07 10:30:00,30.48,30.63,30.48,30.58,62241.0,30.48,30.63,30.48,30.58,62241.0
2016-11-07 10:35:00,30.58,30.59,30.48,30.5,41580.0,30.58,30.59,30.48,30.5,41580.0
2016-11-07 10:40:00,30.5,30.52,30.48,30.48,43080.0,30.5,30.52,30.48,30.48,43080.0
2016-11-07 10:45:00,30.48,30.52,30.47,30.51,29394.0,30.48,30.52,30.47,30.51,29394.0
2016-11-07 10:50:00,30.51,30.53,30.5,30.5,16464.0,30.51,30.53,30.5,30.5,16464.0
2016-11-07 10:55:00,30.51,30.58,30.5,30.57,35826.0,30.51,30.58,30.5,30.57,35826.0
2016-11-07 11:00:00,30.57,30.59,30.55,30.57,57336.0,30.57,30.59,30.55,30.57,57336.0
2016-11-07 11:05:00,30.57,30.57,30.52,30.53,47106.0,30.57,30.57,30.52,30.53,47106.0
2016-11-07 11:10:00,30.53,30.53,30.48,30.51,23070.0,30.53,30.53,30.48,30.51,23070.0
2016-11-07 11:15:00,30.5,30.6,30.5,30.59,198342.0,30.5,30.6,30.5,30.59,198342.0
2016-11-07 11:20:00,30.59,30.66,30.58,30.64,66954.0,30.59,30.66,30.58,30.64,66954.0
2016-11-07 11:25:00,30.63,30.64,30.58,30.62,64305.0,30.63,30.64,30.58,30.62,64305.0
2016-11-07 11:30:00,30.63,30.7,30.63,30.68,29862.0,30.63,30.7,30.63,30.68,29862.0
2016-11-07 11:35:00,30.68,30.69,30.61,30.63,35229.0,30.68,30.69,30.61,30.63,35229.0
2016-11-07 11:40:00,30.62,30.72,30.62,30.71,39093.0,30.62,30.72,30.62,30.71,39093.0
2016-11-07 11:45:00,30.71,30.73,30.67,30.69,75291.0,30.71,30.73,30.67,30.69,75291.0
2016-11-07 11:50:00,30.7,30.71,30.66,30.67,147792.0,30.7,30.71,30.66,30.67,147792.0
2016-11-07 11:55:00,30.66,30.7,30.65,30.67,67776.0,30.66,30.7,30.65,30.67,67776.0
2016-11-07 12:00:00,30.68,30.74,30.68,30.73,45417.0,30.68,30.74,30.68,30.73,45417.0
2016-11-07 12:05:00,30.72,30.73,30.68,30.71,40905.0,30.72,30.73,30.68,30.71,40905.0
2016-11-07 12:10:00,30.69,30.7,30.62,30.63,55416.0,30.69,30.7,30.62,30.63,55416.0
2016-11-07 12:15:00,30.63,30.63,30.6,30.61,65316.0,30.63,30.63,30.6,30.61,65316.0
2016-11-07 12:20:00,30.61,30.62,30.57,30.57,51648.0,30.61,30.62,30.57,30.57,51648.0
2016-11-07 12:25:00,30.58,30.58,30.51,30.51,13554.0,30.58,30.58,30.51,30.51,13554.0
2016-11-07 12:30:00,30.51,30.54,30.48,30.48,18354.0,30.51,30.54,30.48,30.48,18354.0
2016-11-07 12:35:00,30.49,30.49,30.44,30.46,11100.0,30.49,30.49,30.44,30.46,11100.0
2016-11-07 12:40:00,30.44,30.47,30.44,30.45,22671.0,30.44,30.47,30.44,30.45,22671.0
2016-11-07 12:45:00,30.45,30.45,30.41,30.43,105390.0,30.45,30.45,30.41,30.43,105390.0
2016-11-07 12:50:00,30.42,30.43,30.39,30.43,28665.0,30.42,30.43,30.39,30.43,28665.0
2016-11-07 12:55:00,30.44,30.48,30.44,30.47,43047.0,30.44,30.48,30.44,30.47,43047.0
2016-11-07 13:00:00,30.46,30.48,30.45,30.45,12303.0,30.46,30.48,30.45,30.45,12303.0
2016-11-07 13:05:00,30.45,30.45,30.42,30.45,14190.0,30.45,30.45,30.42,30.45,14190.0
2016-11-07 13:10:00,30.44,30.46,30.42,30.46,24162.0,30.44,30.46,30.42,30.46,24162.0
2016-11-07 13:15:00,30.45,30.48,30.44,30.46,35382.0,30.45,30.48,30.44,30.46,35382.0
2016-11-07 13:20:00,30.46,30.46,30.43,30.45,31362.0,30.46,30.46,30.43,30.45,31362.0
2016-11-07 13:25:00,30.45,30.53,30.45,30.53,41379.0,30.45,30.53,30.45,30.53,41379.0
2016-11-07 13:30:00,30.52,30.53,30.47,30.48,31944.0,30.52,30.53,30.47,30.48,31944.0
2016-11-07 13:35:00,30.48,30.52,30.47,30.5,24936.0,30.48,30.52,30.47,30.5,24936.0
2016-11-07 13:40:00,30.5,30.5,30.48,30.49,17784.0,30.5,30.5,30.48,30.49,17784.0
2016-11-07 13:45:00,30.49,30.5,30.48,30.5,8352.0,30.49,30.5,30.48,30.5,8352.0
2016-11-07 13:50:00,30.49,30.51,30.47,30.47,14436.0,30.49,30.51,30.47,30.47,14436.0
2016-11-07 13:55:00,30.47,30.48,30.43,30.45,26019.0,30.47,30.48,30.43,30.45,26019.0
2016-11-07 14:00:00,30.45,30.46,30.44,30.44,15132.0,30.45,30.46,30.44,30.44,15132.0
2016-11-07 14:05:00,30.44,30.44,30.41,30.41,21381.0,30.44,30.44,30.41,30.41,21381.0
2016-11-07 14:10:00,30.42,30.42,30.4,30.4,18150.0,30.42,30.42,30.4,30.4,18150.0
2016-11-07 14:15:00,30.4,30.41,30.39,30.39,24717.0,30.4,30.41,30.39,30.39,24717.0
2016-11-07 14:20:00,30.39,30.39,30.37,30.38,9228.0,30.39,30.39,30.37,30.38,9228.0
2016-11-07 14:25:00,30.37,30.39,30.37,30.38,26226.0,30.37,30.39,30.37,30.38,26226.0
2016-11-07 14:30:00,30.38,30.4,30.37,30.38,28389.0,30.38,30.4,30.37,30.38,28389.0
2016-11-07 14:35:00,30.39,30.39,30.36,30.37,23601.0,30.39,30.39,30.36,30.37,23601.0
2016-11-07 14:40:00,30.37,30.39,30.36,30.39,31467.0,30.37,30.39,30.36,30.39,31467.0
2016-11-07 14:45:00,30.4,30.4,30.37,30.38,27894.0,30.4,30.4,30.37,30.38,27894.0
2016-11-07 14:50:00,30.38,30.42,30.38,30.41,54546.0,30.38,30.42,30.38,30.41,54546.0
2016-11-07 14:55:00,30.42,30.43,30.41,30.41,31395.0,30.42,30.43,30.41,30.41,31395.0
2016-11-07 15:00:00,30.41,30.41,30.36,30.39,33885.0,30.41,30.41,30.36,30.39,33885.0
2016-11-07 15:05:00,30.38,30.39,30.36,30.36,17100.0,30.38,30.39,30.36,30.36,17100.0
2016-11-07 15:10:00,30.37,30.4,30.37,30.38,22938.0,30.37,30.4,30.37,30.38,22938.0
2016-11-07 15:15:00,30.37,30.43,30.37,30.42,33966.0,30.37,30.43,30.37,30.42,33966.0
2016-11-07 15:20:00,30.41,30.41,30.38,30.39,38916.0,30.41,30.41,30.38,30.39,38916.0
2016-11-07 15:25:00,30.39,30.39,30.34,30.37,75633.0,30.39,30.39,30.34,30.37,75633.0
2016-11-07 15:30:00,30.36,30.37,30.29,30.29,81270.0,30.36,30.37,30.29,30.29,81270.0
2016-11-07 15:35:00,30.29,30.33,30.29,30.32,32370.0,30.29,30.33,30.29,30.32,32370.0
2016-11-07 15:40:00,30.32,30.35,30.31,30.34,54723.0,30.32,30.35,30.31,30.34,54723.0
2016-11-07 15:45:00,30.34,30.45,30.34,30.45,80631.0,30.34,30.45,30.34,30.45,80631.0
2016-11-07 15:50:00,30.45,30.47,30.43,30.46,73134.0,30.45,30.47,30.43,30.46,73134.0
2016-11-07 15:55:00,30.45,30.47,30.42,30.45,196155.0,30.45,30.47,30.42,30.45,196155.0
2016-11-08 09:30:00,30.51,30.6,30.37,30.52,239400.0,30.51,30.6,30.37,30.52,239400.0
2016-11-08 09:35:00,30.51,30.53,30.41,30.46,118587.0,30.51,30.53,30.41,30.46,118587.0
2016-11-08 09:40:00,30.47,30.58,30.44,30.54,82377.0,30.47,30.58,30.44,30.54,82377.0
2016-11-08 09:45:00,30.57,30.59,30.5,30.52,82356.0,30.57,30.59,30.5,30.52,82356.0
2016-11-08 09:50:00,30.54,30.55,30.51,30.54,20535.0,30.54,30.55,30.51,30.54,20535.0
2016-11-08 09:55:00,30.55,30.59,30.54,30.57,159816.0,30.55,30.59,30.54,30.57,159816.0
2016-11-08 10:00:00,30.59,30.64,30.57,30.64,82722.0,30.59,30.64,30.57,30.64,82722.0
2016-11-08 10:05:00,30.64,30.7,30.63,30.65,268911.0,30.64,30.7,30.63,30.65,268911.0
2016-11-08 10:10:00,30.66,30.68,30.65,30.67,56679.0,30.66,30.68,30.65,30.67,56679.0
2016-11-08 10:15:00,30.67,30.74,30.65,30.72,32052.0,30.67,30.74,30.65,30.72,32052.0
2016-11-08 10:20:00,30.72,30.77,30.7,30.73,108426.0,30.72,30.77,30.7,30.73,108426.0
2016-11-08 10:25:00,30.72,30.73,30.69,30.71,19254.0,30.72,30.73,30.69,30.71,19254.0
2016-11-08 10:30:00,30.7,30.71,30.64,30.64,32061.0,30.7,30.71,30.64,30.64,32061.0
2016-11-08 10:35:00,30.63,30.63,30.54,30.58,48516.0,30.63,30.63,30.54,30.58,48516.0
2016-11-08 10:40:00,30.59,30.59,30.5,30.5,44334.0,30.59,30.59,30.5,30.5,44334.0
2016-11-08 10:45:00,30.5,30.5,30.4,30.41,56328.0,30.5,30.5,30.4,30.41,56328.0
2016-11-08 10:50:00,30.39,30.46,30.39,30.42,72870.0,30.39,30.46,30.39,30.42,72870.0
2016-11-08 10:55:00,30.42,30.43,30.39,30.41,15405.0,30.42,30.43,30.39,30.41,15405.0
2016-11-08 11:00:00,30.42,30.42,30.36,30.36,25869.0,30.42,30.42,30.36,30.36,25869.0
2016-11-08 11:05:00,30.36,30.44,30.36,30.43,32532.0,30.36,30.44,30.36,30.43,32532.0
2016-11-08 11:10:00,30.44,30.52,30.43,30.52,26844.0,30.44,30.52,30.43,30.52,26844.0
2016-11-08 11:15:00,30.53,30.56,30.52,30.52,22062.0,30.53,30.56,30.52,30.52,22062.0
2016-11-08 11:20:00,30.53,30.58,30.51,30.58,51372.0,30.53,30.58,30.51,30.58,51372.0
2016-11-08 11:25:00,30.58,30.61,30.57,30.58,18999.0,30.58,30.61,30.57,30.58,18999.0
2016-11-08 11:30:00,30.57,30.65,30.57,30.62,21492.0,30.57,30.65,30.57,30.62,21492.0
2016-11-08 11:35:00,30.62,30.63,30.58,30.6,14355.0,30.62,30.63,30.58,30.6,14355.0
2016-11-08 11:40:00,30.59,30.64,30.58,30.59,22329.0,30.59,30.64,30.58,30.59,22329.0
2016-11-08 11:45:00,30.59,30.6,30.53,30.56,18162.0,30.59,30.6,30.53,30.56,18162.0
2016-11-08 11:50:00,30.56,30.59,30.56,30.58,12300.0,30.56,30.59,30.56,30.58,12300.0
2016-11-08 11:55:00,30.57,30.59,30.54,30.59,20625.0,30.57,30.59,30.54,30.59,20625.0
2016-11-08 12:00:00,30.59,30.6,30.58,30.6,21405.0,30.59,30.6,30.58,30.6,21405.0
2016-11-08 12:05:00,30.6,30.62,30.6,30.6,13479.0,30.6,30.62,30.6,30.6,13479.0
2016-11-08 12:10:00,30.61,30.64,30.59,30.62,34587.0,30.61,30.64,30.59,30.62,34587.0
2016-11-08 12:15:00,30.62,30.7,30.62,30.68,24600.0,30.62,30.7,30.62,30.68,24600.0
2016-11-08 12:20:00,30.68,30.74,30.66,30.73,38532.0,30.68,30.74,30.66,30.73,38532.0
2016-11-08 12:25:00,30.74,30.77,30.72,30.73,77547.0,30.74,30.77,30.72,30.73,77547.0
2016-11-08 12:30:00,30.73,30.73,30.69,30.69,24990.0,30.73,30.73,30.69,30.69,24990.0
2016-11-08 12:35:00,30.7,30.71,30.67,30.68,17064.0,30.7,30.71,30.67,30.68,17064.0
2016-11-08 12:40:00,30.68,30.7,30.67,30.67,36975.0,30.68,30.7,30.67,30.67,36975.0
2016-11-08 12:45:00,30.66,30.72,30.66,30.72,22137.0,30.66,30.72,30.66,30.72,22137.0
2016-11-08 12:50:00,30.72,30.73,30.7,30.73,31263.0,30.72,30.73,30.7,30.73,31263.0
2016-11-08 12:55:00,30.73,30.75,30.7,30.7,38634.0,30.73,30.75,30.7,30.7,38634.0
2016-11-08 13:00:00,30.69,30.71,30.63,30.64,48936.0,30.69,30.71,30.63,30.64,48936.0
2016-11-08 13:05:00,30.64,30.65,30.59,30.61,30984.0,30.64,30.65,30.59,30.61,30984.0
2016-11-08 13:10:00,30.59,30.65,30.59,30.65,45258.0,30.59,30.65,30.59,30.65,45258.0
2016-11-08 13:15:00,30.65,30.65,30.57,30.59,35946.0,30.65,30.65,30.57,30.59,35946.0
2016-11-08 13:20:00,30.6,30.64,30.56,30.58,32787.0,30.6,30.64,30.56,30.58,32787.0
2016-11-08 13:25:00,30.58,30.62,30.57,30.58,25350.0,30.58,30.62,30.57,30.58,25350.0
2016-11-08 13:30:00,30.6,30.65,30.58,30.63,33981.0,30.6,30.65,30.58,30.63,33981.0
2016-11-08 13:35:00,30.62,30.69,30.62,30.67,29556.0,30.62,30.69,30.62,30.67,29556.0
2016-11-08 13:40:00,30.68,30.73,30.68,30.72,117567.0,30.68,30.73,30.68,30.72,117567.0
2016-11-08 13:45:00,30.72,30.75,30.71,30.72,40089.0,30.72,30.75,30.71,30.72,40089.0
2016-11-08 13:50:00,30.69,30.69,30.64,30.67,35772.0,30.69,30.69,30.64,30.67,35772.0
2016-11-08 13:55:00,30.66,30.66,30.63,30.64,27054.0,30.66,30.66,30.63,30.64,27054.0
2016-11-08 14:00:00,30.64,30.65,30.61,30.63,27831.0,30.64,30.65,30.61,30.63,27831.0
2016-11-08 14:05:00,30.63,30.63,30.58,30.6,35250.0,30.63,30.63,30.58,30.6,35250.0
2016-11-08 14:10:00,30.6,30.6,30.52,30.53,52500.0,30.6,30.6,30.52,30.53,52500.0
2016-11-08 14:15:00,30.51,30.51,30.44,30.44,45684.0,30.51,30.51,30.44,30.44,45684.0
2016-11-08 14:20:00,30.45,30.49,30.44,30.46,47919.0,30.45,30.49,30.44,30.46,47919.0
2016-11-08 14:25:00,30.47,30.47,30.42,30.43,18534.0,30.47,30.47,30.42,30.43,18534.0
2016-11-08 14:30:00,30.44,30.44,30.39,30.4,23007.0,30.44,30.44,30.39,30.4,23007.0
2016-11-08 14:35:00,30.4,30.41,30.38,30.39,23160.0,30.4,30.41,30.38,30.39,23160.0
2016-11-08 14:40:00,30.4,30.4,30.37,30.38,21333.0,30.4,30.4,30.37,30.38,21333.0
2016-11-08 14:45:00,30.38,30.4,30.37,30.37,17580.0,30.38,30.4,30.37,30.37,17580.0
2016-11-08 14:50:00,30.37,30.41,30.37,30.4,46380.0,30.37,30.41,30.37,30.4,46380.0
2016-11-08 14:55:00,30.39,30.4,30.38,30.39,31587.0,30.39,30.4,30.38,30.39,31587.0
2016-11-08 15:00:00,30.38,30.4,30.37,30.4,77760.0,30.38,30.4,30.37,30.4,77760.0
2016-11-08 15:05:00,30.4,30.48,30.4,30.47,31305.0,30.4,30.48,30.4,30.47,31305.0
2016-11-08 15:10:00,30.48,30.51,30.48,30.48,49107.0,30.48,30.51,30.48,30.48,49107.0
2016-11-08 15:15:00,30.49,30.51,30.48,30.51,17628.0,30.49,30.51,30.48,30.51,17628.0
2016-11-08 15:20:00,30.51,30.53,30.5,30.53,25437.0,30.51,30.53,30.5,30.53,25437.0
2016-11-08 15:25:00,30.53,30.55,30.51,30.51,37641.0,30.53,30.55,30.51,30.51,37641.0
2016-11-08 15:30:00,30.52,30.58,30.52,30.58,47589.0,30.52,30.58,30.52,30.58,47589.0
2016-11-08 15:35:00,30.57,30.6,30.57,30.59,34842.0,30.57,30.6,30.57,30.59,34842.0
2016-11-08 15:40:00,30.6,30.62,30.57,30.59,46167.0,30.6,30.62,30.57,30.59,46167.0
2016-11-08 15:45:00,30.59,30.62,30.57,30.57,84372.0,30.59,30.62,30.57,30.57,84372.0
2016-11-08 15:50:00,30.57,30.58,30.47,30.49,104169.0,30.57,30.58,30.47,30.49,104169.0
2016-11-08 15:55:00,30.49,30.49,30.43,30.47,323730.0,30.49,30.49,30.43,30.47,323730.0
2016-11-09 09:30:00,31.13,31.3,30.38,30.56,304095.0,31.13,31.3,30.38,30.56,304095.0
2016-11-09 09:35:00,30.53,30.65,30.33,30.34,248430.0,30.53,30.65,30.33,30.34,248430.0
2016-11-09 09:40:00,30.35,30.36,30.11,30.28,184521.0,30.35,30.36,30.11,30.28,184521.0
2016-11-09 09:45:00,30.26,30.3,30.12,30.21,78339.0,30.26,30.3,30.12,30.21,78339.0
2016-11-09 09:50:00,30.23,30.3,30.13,30.29,72591.0,30.23,30.3,30.13,30.29,72591.0
2016-11-09 09:55:00,30.28,30.31,30.18,30.24,46485.0,30.28,30.31,30.18,30.24,46485.0
2016-11-09 10:00:00,30.19,30.23,30.07,30.08,77589.0,30.19,30.23,30.07,30.08,77589.0
2016-11-09 10:05:00,30.08,30.08,29.84,29.87,88917.0,30.08,30.08,29.84,29.87,88917.0
2016-11-09 10:10:00,29.86,29.93,29.74,29.74,143649.0,29.86,29.93,29.74,29.74,143649.0
2016-11-09 10:15:00,29.72,29.8,29.68,29.69,71928.0,29.72,29.8,29.68,29.69,71928.0
2016-11-09 10:20:00,29.69,29.73,29.63,29.63,68100.0,29.69,29.73,29.63,29.63,68100.0
2016-11-09 10:25:00,29.6,29.82,29.6,29.82,52569.0,29.6,29.82,29.6,29.82,52569.0
2016-11-09 10:30:00,29.8,29.84,29.71,29.84,81348.0,29.8,29.84,29.71,29.84,81348.0
2016-11-09 10:35:00,29.85,29.96,29.84,29.95,70599.0,29.85,29.96,29.84,29.95,70599.0
2016-11-09 10:40:00,29.95,30.08,29.94,29.95,51768.0,29.95,30.08,29.94,29.95,51768.0
2016-11-09 10:45:00,29.97,30.07,29.95,30.0,144939.0,29.97,30.07,29.95,30.0,144939.0
2016-11-09 10:50:00,30.01,30.18,30.0,30.18,32598.0,30.01,30.18,30.0,30.18,32598.0
2016-11-09 10:55:00,30.18,30.36,30.12,30.36,66576.0,30.18,30.36,30.12,30.36,66576.0
2016-11-09 11:00:00,30.35,30.44,30.34,30.42,68892.0,30.35,30.44,30.34,30.42,68892.0
2016-11-09 11:05:00,30.43,30.53,30.41,30.45,37407.0,30.43,30.53,30.41,30.45,37407.0
2016-11-09 11:10:00,30.46,30.53,30.44,30.52,103926.0,30.46,30.53,30.44,30.52,103926.0
2016-11-09 11:15:00,30.51,30.54,30.46,30.52,42870.0,30.51,30.54,30.46,30.52,42870.0
2016-11-09 11:20:00,30.52,30.61,30.5,30.6,53241.0,30.52,30.61,30.5,30.6,53241.0
2016-11-09 11:25:00,30.59,30.61,30.52,30.57,59529.0,30.59,30.61,30.52,30.57,59529.0
2016-11-09 11:30:00,30.58,30.66,30.57,30.6,49221.0,30.58,30.66,30.57,30.6,49221.0
2016-11-09 11:35:00,30.61,30.67,30.6,30.63,36129.0,30.61,30.67,30.6,30.63,36129.0
2016-11-09 11:40:00,30.61,30.62,30.5,30.56,92028.0,30.61,30.62,30.5,30.56,92028.0
2016-11-09 11:45:00,30.59,30.76,30.59,30.75,178005.0,30.59,30.76,30.59,30.75,178005.0
2016-11-09 11:50:00,30.76,30.88,30.73,30.75,91992.0,30.76,30.88,30.73,30.75,91992.0
2016-11-09 11:55:00,30.72,30.72,30.67,30.68,47460.0,30.72,30.72,30.67,30.68,47460.0
2016-11-09 12:00:00,30.69,30.73,30.67,30.7,37941.0,30.69,30.73,30.67,30.7,37941.0
2016-11-09 12:05:00,30.7,30.71,30.61,30.61,64809.0,30.7,30.71,30.61,30.61,64809.0
2016-11-09 12:10:00,30.61,30.62,30.56,30.62,83175.0,30.61,30.62,30.56,30.62,83175.0
2016-11-09 12:15:00,30.62,30.65,30.59,30.62,88209.0,30.62,30.65,30.59,30.62,88209.0
2016-11-09 12:20:00,30.62,30.64,30.58,30.58,26448.0,30.62,30.64,30.58,30.58,26448.0
2016-11-09 12:25:00,30.6,30.6,30.56,30.59,26451.0,30.6,30.6,30.56,30.59,26451.0
2016-11-09 12:30:00,30.59,30.66,30.58,30.65,28227.0,30.59,30.66,30.58,30.65,28227.0
2016-11-09 12:35:00,30.65,30.72,30.63,30.63,31767.0,30.65,30.72,30.63,30.63,31767.0
2016-11-09 12:40:00,30.62,30.67,30.62,30.65,39135.0,30.62,30.67,30.62,30.65,39135.0
2016-11-09 12:45:00,30.66,30.66,30.63,30.64,41979.0,30.66,30.66,30.63,30.64,41979.0
2016-11-09 12:50:00,30.63,30.64,30.61,30.61,27684.0,30.63,30.64,30.61,30.61,27684.0
2016-11-09 12:55:00,30.63,30.68,30.6,30.66,56295.0,30.63,30.68,30.6,30.66,56295.0
2016-11-09 13:00:00,30.67,30.7,30.63,30.64,63891.0,30.67,30.7,30.63,30.64,63891.0
2016-11-09 13:05:00,30.64,30.69,30.63,30.66,45801.0,30.64,30.69,30.63,30.66,45801.0
2016-11-09 13:10:00,30.65,30.73,30.64,30.73,62742.0,30.65,30.73,30.64,30.73,62742.0
2016-11-09 13:15:00,30.72,30.74,30.69,30.69,40608.0,30.72,30.74,30.69,30.69,40608.0
2016-11-09 13:20:00,30.69,30.7,30.52,30.52,43089.0,30.69,30.7,30.52,30.52,43089.0
2016-11-09 13:25:00,30.53,30.59,30.53,30.59,18357.0,30.53,30.59,30.53,30.59,18357.0
2016-11-09 13:30:00,30.59,30.68,30.59,30.67,22644.0,30.59,30.68,30.59,30.67,22644.0
2016-11-09 13:35:00,30.67,30.69,30.63,30.64,14235.0,30.67,30.69,30.63,30.64,14235.0
2016-11-09 13:40:00,30.64,30.75,30.63,30.73,32259.0,30.64,30.75,30.63,30.73,32259.0
2016-11-09 13:45:00,30.73,30.74,30.67,30.73,23433.0,30.73,30.74,30.67,30.73,23433.0
2016-11-09 13:50:00,30.74,30.75,30.7,30.7,45672.0,30.74,30.75,30.7,30.7,45672.0
2016-11-09 13:55:00,30.72,30.73,30.66,30.66,29886.0,30.72,30.73,30.66,30.66,29886.0
2016-11-09 14:00:00,30.66,30.7,30.65,30.7,45546.0,30.66,30.7,30.65,30.7,45546.0
2016-11-09 14:05:00,30.69,30.69,30.65,30.65,39759.0,30.69,30.69,30.65,30.65,39759.0
2016-11-09 14:10:00,30.65,30.7,30.65,30.67,35526.0,30.65,30.7,30.65,30.67,35526.0
2016-11-09 14:15:00,30.66,30.69,30.66,30.68,41940.0,30.66,30.69,30.66,30.68,41940.0
2016-11-09 14:20:00,30.66,30.69,30.65,30.69,26757.0,30.66,30.69,30.65,30.69,26757.0
2016-11-09 14:25:00,30.69,30.75,30.67,30.71,39141.0,30.69,30.75,30.67,30.71,39141.0
2016-11-09 14:30:00,30.71,30.85,30.71,30.84,47427.0,30.71,30.85,30.71,30.84,47427.0
2016-11-09 14:35:00,30.82,30.82,30.75,30.81,43932.0,30.82,30.82,30.75,30.81,43932.0
2016-11-09 14:40:00,30.8,30.83,30.79,30.81,24957.0,30.8,30.83,30.79,30.81,24957.0
2016-11-09 14:45:00,30.82,30.83,30.77,30.79,38829.0,30.82,30.83,30.77,30.79,38829.0
2016-11-09 14:50:00,30.79,30.79,30.73,30.76,34602.0,30.79,30.79,30.73,30.76,34602.0
2016-11-09 14:55:00,30.74,30.75,30.72,30.73,73524.0,30.74,30.75,30.72,30.73,73524.0
2016-11-09 15:00:00,30.73,30.78,30.73,30.78,39072.0,30.73,30.78,30.73,30.78,39072.0
2016-11-09 15:05:00,30.77,30.78,30.74,30.76,71976.0,30.77,30.78,30.74,30.76,71976.0
2016-11-09 15:10:00,30.76,30.81,30.76,30.79,40797.0,30.76,30.81,30.76,30.79,40797.0
2016-11-09 15:15:00,30.78,30.83,30.76,30.83,49989.0,30.78,30.83,30.76,30.83,49989.0
2016-11-09 15:20:00,30.83,30.83,30.78,30.81,82479.0,30.83,30.83,30.78,30.81,82479.0
2016-11-09 15:25:00,30.82,30.83,30.73,30.74,95661.0,30.82,30.83,30.73,30.74,95661.0
2016-11-09 15:30:00,30.74,30.77,30.71,30.71,92259.0,30.74,30.77,30.71,30.71,92259.0
2016-11-09 15:35:00,30.72,30.78,30.72,30.76,108741.0,30.72,30.78,30.72,30.76,108741.0
2016-11-09 15:40:00,30.76,30.77,30.71,30.74,111288.0,30.76,30.77,30.71,30.74,111288.0
2016-11-09 15:45:00,30.74,30.76,30.69,30.73,202581.0,30.74,30.76,30.69,30.73,202581.0
2016-11-09 15:50:00,30.73,30.81,30.73,30.76,127455.0,30.73,30.81,30.73,30.76,127455.0
2016-11-09 15:55:00,30.76,30.86,30.75,30.82,408078.0,30.76,30.86,30.75,30.82,408078.0
2016-11-10 09:30:00,31.14,31.29,31.0,31.08,234447.0,31.14,31.29,31.0,31.08,234447.0
2016-11-10 09:35:00,31.11,31.11,30.87,31.04,127839.0,31.11,31.11,30.87,31.04,127839.0
2016-11-10 09:40:00,30.99,31.17,30.98,31.14,74112.0,30.99,31.17,30.98,31.14,74112.0
2016-11-10 09:45:00,31.16,31.2,31.03,31.08,66711.0,31.16,31.2,31.03,31.08,66711.0
2016-11-10 09:50:00,31.1,31.12,30.93,31.05,229986.0,31.1,31.12,30.93,31.05,229986.0
2016-11-10 09:55:00,31.05,31.07,31.01,31.03,91425.0,31.05,31.07,31.01,31.03,91425.0
2016-11-10 10:00:00,31.03,31.12,31.01,31.12,136674.0,31.03,31.12,31.01,31.12,136674.0
2016-11-10 10:05:00,31.09,31.12,31.01,31.08,141084.0,31.09,31.12,31.01,31.08,141084.0
2016-11-10 10:10:00,31.08,31.13,31.0,31.03,128838.0,31.08,31.13,31.0,31.03,128838.0
2016-11-10 10:15:00,31.03,31.14,31.02,31.08,115203.0,31.03,31.14,31.02,31.08,115203.0
2016-11-10 10:20:00,31.05,31.09,31.02,31.05,73323.0,31.05,31.09,31.02,31.05,73323.0
2016-11-10 10:25:00,31.03,31.05,30.93,30.93,219402.0,31.03,31.05,30.93,30.93,219402.0
2016-11-10 10:30:00,30.94,31.04,30.91,31.03,123564.0,30.94,31.04,30.91,31.03,123564.0
2016-11-10 10:35:00,31.04,31.05,30.72,30.75,183696.0,31.04,31.05,30.72,30.75,183696.0
2016-11-10 10:40:00,30.75,30.89,30.72,30.79,136359.0,30.75,30.89,30.72,30.79,136359.0
2016-11-10 10:45:00,30.82,30.94,30.82,30.87,87936.0,30.82,30.94,30.82,30.87,87936.0
2016-11-10 10:50:00,30.84,31.07,30.84,31.06,266769.0,30.84,31.07,30.84,31.06,266769.0
2016-11-10 10:55:00,31.06,31.15,30.96,31.15,142929.0,31.06,31.15,30.96,31.15,142929.0
2016-11-10 11:00:00,31.15,31.18,30.94,30.96,127890.0,31.15,31.18,30.94,30.96,127890.0
2016-11-10 11:05:00,30.97,31.02,30.91,30.93,63207.0,30.97,31.02,30.91,30.93,63207.0
2016-11-10 11:10:00,30.93,31.01,30.91,30.99,57486.0,30.93,31.01,30.91,30.99,57486.0
2016-11-10 11:15:00,30.99,31.08,30.96,31.0,36054.0,30.99,31.08,30.96,31.0,36054.0
2016-11-10 11:20:00,30.99,31.06,30.96,31.01,39549.0,30.99,31.06,30.96,31.01,39549.0
2016-11-10 11:25:00,31.01,31.03,30.96,31.01,42699.0,31.01,31.03,30.96,31.01,42699.0
2016-11-10 11:30:00,31.02,31.06,30.99,31.01,59823.0,31.02,31.06,30.99,31.01,59823.0
2016-11-10 11:35:00,31.0,31.04,30.95,31.04,80592.0,31.0,31.04,30.95,31.04,80592.0
2016-11-10 11:40:00,31.04,31.11,31.0,31.09,102597.0,31.04,31.11,31.0,31.09,102597.0
2016-11-10 11:45:00,31.05,31.1,31.05,31.06,88854.0,31.05,31.1,31.05,31.06,88854.0
2016-11-10 11:50:00,31.05,31.11,31.01,31.09,58098.0,31.05,31.11,31.01,31.09,58098.0
2016-11-10 11:55:00,31.07,31.08,31.0,31.03,57528.0,31.07,31.08,31.0,31.03,57528.0
2016-11-10 12:00:00,31.05,31.05,31.0,31.04,43296.0,31.05,31.05,31.0,31.04,43296.0
2016-11-10 12:05:00,31.03,31.04,30.93,30.93,22650.0,31.03,31.04,30.93,30.93,22650.0
2016-11-10 12:10:00,30.92,30.97,30.89,30.91,93051.0,30.92,30.97,30.89,30.91,93051.0
2016-11-10 12:15:00,30.92,30.98,30.89,30.91,45684.0,30.92,30.98,30.89,30.91,45684.0
2016-11-10 12:20:00,30.9,30.98,30.87,30.93,96414.0,30.9,30.98,30.87,30.93,96414.0
2016-11-10 12:25:00,30.91,30.93,30.87,30.87,51474.0,30.91,30.93,30.87,30.87,51474.0
2016-11-10 12:30:00,30.87,30.88,30.81,30.81,46275.0,30.87,30.88,30.81,30.81,46275.0
2016-11-10 12:35:00,30.82,30.85,30.8,30.81,43062.0,30.82,30.85,30.8,30.81,43062.0
2016-11-10 12:40:00,30.81,30.81,30.75,30.77,72429.0,30.81,30.81,30.75,30.77,72429.0
2016-11-10 12:45:00,30.78,30.92,30.78,30.92,80262.0,30.78,30.92,30.78,30.92,80262.0
2016-11-10 12:50:00,30.92,31.07,30.91,31.07,118293.0,30.92,31.07,30.91,31.07,118293.0
2016-11-10 12:55:00,31.06,31.19,31.06,31.15,130362.0,31.06,31.19,31.06,31.15,130362.0
2016-11-10 13:00:00,31.15,31.15,31.02,31.02,15675.0,31.15,31.15,31.02,31.02,15675.0
2016-11-10 13:05:00,31.0,31.01,30.96,30.99,26910.0,31.0,31.01,30.96,30.99,26910.0
2016-11-10 13:10:00,30.99,30.99,30.94,30.97,48585.0,30.99,30.99,30.94,30.97,48585.0
2016-11-10 13:15:00,30.95,30.97,30.92,30.95,24492.0,30.95,30.97,30.92,30.95,24492.0
2016-11-10 13:20:00,30.96,31.01,30.92,30.92,18150.0,30.96,31.01,30.92,30.92,18150.0
2016-11-10 13:25:00,30.93,30.95,30.9,30.91,28038.0,30.93,30.95,30.9,30.91,28038.0
2016-11-10 13:30:00,30.93,30.93,30.91,30.91,101700.0,30.93,30.93,30.91,30.91,101700.0
2016-11-10 13:35:00,30.92,30.96,30.88,30.96,30528.0,30.92,30.96,30.88,30.96,30528.0
2016-11-10 13:40:00,30.96,31.01,30.93,30.95,27801.0,30.96,31.01,30.93,30.95,27801.0
2016-11-10 13:45:00,30.96,31.12,30.95,31.12,31188.0,30.96,31.12,30.95,31.12,31188.0
2016-11-10 13:50:00,31.11,31.12,31.05,31.11,38007.0,31.11,31.12,31.05,31.11,38007.0
2016-11-10 13:55:00,31.12,31.19,31.11,31.18,51681.0,31.12,31.19,31.11,31.18,51681.0
2016-11-10 14:00:00,31.17,31.18,31.13,31.15,38079.0,31.17,31.18,31.13,31.15,38079.0
2016-11-10 14:05:00,31.14,31.16,30.99,31.0,45750.0,31.14,31.16,30.99,31.0,45750.0
2016-11-10 14:10:00,31.0,31.04,30.98,31.04,50754.0,31.0,31.04,30.98,31.04,50754.0
2016-11-10 14:15:00,31.04,31.04,30.95,31.01,71742.0,31.04,31.04,30.95,31.01,71742.0
2016-11-10 14:20:00,31.02,31.06,30.98,30.99,28476.0,31.02,31.06,30.98,30.99,28476.0
2016-11-10 14:25:00,30.99,31.02,30.99,31.01,48321.0,30.99,31.02,30.99,31.01,48321.0
2016-11-10 14:30:00,31.01,31.01,30.95,31.01,47754.0,31.01,31.01,30.95,31.01,47754.0
2016-11-10 14:35:00,31.0,31.02,30.96,31.0,30573.0,31.0,31.02,30.96,31.0,30573.0
2016-11-10 14:40:00,31.0,31.03,30.98,31.0,31686.0,31.0,31.03,30.98,31.0,31686.0
2016-11-10 14:45:00,31.0,31.06,30.99,31.01,37773.0,31.0,31.06,30.99,31.01,37773.0
2016-11-10 14:50:00,31.02,31.07,31.0,31.04,60618.0,31.02,31.07,31.0,31.04,60618.0
2016-11-10 14:55:00,31.04,31.05,31.0,31.05,22107.0,31.04,31.05,31.0,31.05,22107.0
2016-11-10 15:00:00,31.06,31.12,31.02,31.1,59133.0,31.06,31.12,31.02,31.1,59133.0
2016-11-10 15:05:00,31.09,31.1,31.05,31.06,23235.0,31.09,31.1,31.05,31.06,23235.0
2016-11-10 15:10:00,31.07,31.08,31.03,31.06,19848.0,31.07,31.08,31.03,31.06,19848.0
2016-11-10 15:15:00,31.05,31.05,31.02,31.03,25404.0,31.05,31.05,31.02,31.03,25404.0
2016-11-10 15:20:00,31.03,31.04,31.0,31.0,53241.0,31.03,31.04,31.0,31.0,53241.0
2016-11-10 15:25:00,31.0,31.03,30.99,31.03,49452.0,31.0,31.03,30.99,31.03,49452.0
2016-11-10 15:30:00,31.03,31.03,30.98,31.0,88950.0,31.03,31.03,30.98,31.0,88950.0
2016-11-10 15:35:00,31.0,31.02,30.98,31.0,85332.0,31.0,31.02,30.98,31.0,85332.0
2016-11-10 15:40:00,31.0,31.02,30.97,31.0,83760.0,31.0,31.02,30.97,31.0,83760.0
2016-11-10 15:45:00,30.99,31.03,30.97,31.02,176733.0,30.99,31.03,30.97,31.02,176733.0
2016-11-10 15:50:00,31.02,31.02,30.96,30.97,152307.0,31.02,31.02,30.96,30.97,152307.0
2016-11-10 15:55:00,30.98,30.99,30.92,30.95,429117.0,30.98,30.99,30.92,30.95,429117.0
2016-11-11 09:30:00,30.92,30.94,30.77,30.77,67731.0,30.92,30.94,30.77,30.77,67731.0
2016-11-11 09:35:00,30.73,30.78,30.67,30.75,37833.0,30.73,30.78,30.67,30.75,37833.0
2016-11-11 09:40:00,30.74,30.87,30.73,30.82,22506.0,30.74,30.87,30.73,30.82,22506.0
2016-11-11 09:45:00,30.86,30.86,30.76,30.82,37623.0,30.86,30.86,30.76,30.82,37623.0
2016-11-11 09:50:00,30.81,30.81,30.67,30.67,44055.0,30.81,30.81,30.67,30.67,44055.0
2016-11-11 09:55:00,30.67,30.78,30.67,30.69,133104.0,30.67,30.78,30.67,30.69,133104.0
2016-11-11 10:00:00,30.69,30.85,30.69,30.78,92922.0,30.69,30.85,30.69,30.78,92922.0
2016-11-11 10:05:00,30.79,30.92,30.79,30.91,128871.0,30.79,30.92,30.79,30.91,128871.0
2016-11-11 10:10:00,30.89,30.98,30.87,30.96,70800.0,30.89,30.98,30.87,30.96,70800.0
2016-11-11 10:15:00,30.96,30.97,30.87,30.88,101514.0,30.96,30.97,30.87,30.88,101514.0
2016-11-11 10:20:00,30.89,30.89,30.79,30.82,31152.0,30.89,30.89,30.79,30.82,31152.0
2016-11-11 10:25:00,30.82,30.82,30.77,30.78,28053.0,30.82,30.82,30.77,30.78,28053.0
2016-11-11 10:30:00,30.78,30.79,30.72,30.76,44610.0,30.78,30.79,30.72,30.76,44610.0
2016-11-11 10:35:00,30.75,30.77,30.72,30.73,23841.0,30.75,30.77,30.72,30.73,23841.0
2016-11-11 10:40:00,30.72,30.74,30.68,30.74,36591.0,30.72,30.74,30.68,30.74,36591.0
2016-11-11 10:45:00,30.75,30.76,30.64,30.67,31974.0,30.75,30.76,30.64,30.67,31974.0
2016-11-11 10:50:00,30.65,30.66,30.59,30.63,28875.0,30.65,30.66,30.59,30.63,28875.0
2016-11-11 10:55:00,30.62,30.62,30.5,30.58,34884.0,30.62,30.62,30.5,30.58,34884.0
2016-11-11 11:00:00,30.54,30.56,30.48,30.56,20127.0,30.54,30.56,30.48,30.56,20127.0
2016-11-11 11:05:00,30.56,30.59,30.52,30.52,37752.0,30.56,30.59,30.52,30.52,37752.0
2016-11-11 11:10:00,30.54,30.58,30.52,30.57,67800.0,30.54,30.58,30.52,30.57,67800.0
2016-11-11 11:15:00,30.56,30.58,30.52,30.53,54672.0,30.56,30.58,30.52,30.53,54672.0
2016-11-11 11:20:00,30.53,30.55,30.5,30.52,39198.0,30.53,30.55,30.5,30.52,39198.0
2016-11-11 11:25:00,30.52,30.54,30.5,30.51,39516.0,30.52,30.54,30.5,30.51,39516.0
2016-11-11 11:30:00,30.52,30.58,30.52,30.58,22227.0,30.52,30.58,30.52,30.58,22227.0
2016-11-11 11:35:00,30.58,30.61,30.56,30.6,28485.0,30.58,30.61,30.56,30.6,28485.0
2016-11-11 11:40:00,30.61,30.65,30.55,30.56,17094.0,30.61,30.65,30.55,30.56,17094.0
2016-11-11 11:45:00,30.55,30.55,30.49,30.49,40584.0,30.55,30.55,30.49,30.49,40584.0
2016-11-11 11:50:00,30.49,30.52,30.47,30.49,76638.0,30.49,30.52,30.47,30.49,76638.0
2016-11-11 11:55:00,30.49,30.53,30.48,30.51,29529.0,30.49,30.53,30.48,30.51,29529.0
2016-11-11 12:00:00,30.5,30.56,30.5,30.51,35505.0,30.5,30.56,30.5,30.51,35505.0
2016-11-11 12:05:00,30.52,30.59,30.51,30.59,26868.0,30.52,30.59,30.51,30.59,26868.0
2016-11-11 12:10:00,30.58,30.61,30.56,30.61,10983.0,30.58,30.61,30.56,30.61,10983.0
2016-11-11 12:15:00,30.62,30.7,30.62,30.66,18171.0,30.62,30.7,30.62,30.66,18171.0
2016-11-11 12:20:00,30.65,30.66,30.57,30.59,17871.0,30.65,30.66,30.57,30.59,17871.0
2016-11-11 12:25:00,30.58,30.59,30.53,30.58,20865.0,30.58,30.59,30.53,30.58,20865.0
2016-11-11 12:30:00,30.58,30.6,30.55,30.55,21936.0,30.58,30.6,30.55,30.55,21936.0
2016-11-11 12:35:00,30.56,30.6,30.54,30.58,20964.0,30.56,30.6,30.54,30.58,20964.0
2016-11-11 12:40:00,30.58,30.65,30.56,30.58,31827.0,30.58,30.65,30.56,30.58,31827.0
2016-11-11 12:45:00,30.59,30.6,30.54,30.56,22104.0,30.59,30.6,30.54,30.56,22104.0
2016-11-11 12:50:00,30.56,30.56,30.48,30.5,43944.0,30.56,30.56,30.48,30.5,43944.0
2016-11-11 12:55:00,30.48,30.5,30.37,30.38,46557.0,30.48,30.5,30.37,30.38,46557.0
2016-11-11 13:00:00,30.38,30.43,30.37,30.43,41475.0,30.38,30.43,30.37,30.43,41475.0
2016-11-11 13:05:00,30.42,30.45,30.39,30.45,23280.0,30.42,30.45,30.39,30.45,23280.0
2016-11-11 13:10:00,30.46,30.48,30.43,30.46,24861.0,30.46,30.48,30.43,30.46,24861.0
2016-11-11 13:15:00,30.47,30.47,30.41,30.42,17022.0,30.47,30.47,30.41,30.42,17022.0
2016-11-11 13:20:00,30.42,30.44,30.41,30.41,22758.0,30.42,30.44,30.41,30.41,22758.0
2016-11-11 13:25:00,30.42,30.44,30.41,30.42,21750.0,30.42,30.44,30.41,30.42,21750.0
2016-11-11 13:30:00,30.43,30.47,30.38,30.4,20241.0,30.43,30.47,30.38,30.4,20241.0
2016-11-11 13:35:00,30.4,30.42,30.38,30.38,16782.0,30.4,30.42,30.38,30.38,16782.0
2016-11-11 13:40:00,30.39,30.43,30.39,30.4,16950.0,30.39,30.43,30.39,30.4,16950.0
2016-11-11 13:45:00,30.4,30.4,30.38,30.39,11019.0,30.4,30.4,30.38,30.39,11019.0
2016-11-11 13:50:00,30.37,30.4,30.35,30.38,29721.0,30.37,30.4,30.35,30.38,29721.0
2016-11-11 13:55:00,30.37,30.39,30.35,30.36,7230.0,30.37,30.39,30.35,30.36,7230.0
2016-11-11 14:00:00,30.35,30.36,30.3,30.36,37839.0,30.35,30.36,30.3,30.36,37839.0
2016-11-11 14:05:00,30.37,30.38,30.27,30.31,55845.0,30.37,30.38,30.27,30.31,55845.0
2016-11-11 14:10:00,30.3,30.39,30.3,30.39,39060.0,30.3,30.39,30.3,30.39,39060.0
2016-11-11 14:15:00,30.39,30.41,30.37,30.4,34818.0,30.39,30.41,30.37,30.4,34818.0
2016-11-11 14:20:00,30.4,30.41,30.33,30.34,33582.0,30.4,30.41,30.33,30.34,33582.0
2016-11-11 14:25:00,30.35,30.36,30.35,30.35,17706.0,30.35,30.36,30.35,30.35,17706.0
2016-11-11 14:30:00,30.34,30.35,30.27,30.29,89073.0,30.34,30.35,30.27,30.29,89073.0
2016-11-11 14:35:00,30.27,30.3,30.27,30.29,40491.0,30.27,30.3,30.27,30.29,40491.0
2016-11-11 14:40:00,30.28,30.3,30.27,30.29,22293.0,30.28,30.3,30.27,30.29,22293.0
2016-11-11 14:45:00,30.29,30.29,30.27,30.28,53502.0,30.29,30.29,30.27,30.28,53502.0
2016-11-11 14:50:00,30.28,30.3,30.27,30.27,41031.0,30.28,30.3,30.27,30.27,41031.0
2016-11-11 14:55:00,30.27,30.29,30.23,30.25,37629.0,30.27,30.29,30.23,30.25,37629.0
2016-11-11 15:00:00,30.25,30.28,30.24,30.28,23280.0,30.25,30.28,30.24,30.28,23280.0
2016-11-11 15:05:00,30.27,30.29,30.27,30.28,53127.0,30.27,30.29,30.27,30.28,53127.0
2016-11-11 15:10:00,30.28,30.29,30.26,30.28,52668.0,30.28,30.29,30.26,30.28,52668.0
2016-11-11 15:15:00,30.28,30.32,30.28,30.32,90621.0,30.28,30.32,30.28,30.32,90621.0
2016-11-11 15:20:00,30.33,30.33,30.29,30.3,18555.0,30.33,30.33,30.29,30.3,18555.0
2016-11-11 15:25:00,30.3,30.3,30.28,30.29,21759.0,30.3,30.3,30.28,30.29,21759.0
2016-11-11 15:30:00,30.3,30.33,30.3,30.32,32598.0,30.3,30.33,30.3,30.32,32598.0
2016-11-11 15:35:00,30.31,30.32,30.27,30.27,53193.0,30.31,30.32,30.27,30.27,53193.0
2016-11-11 15:40:00,30.27,30.29,30.26,30.29,23448.0,30.27,30.29,30.26,30.29,23448.0
2016-11-11 15:45:00,30.29,30.32,30.29,30.29,70014.0,30.29,30.32,30.29,30.29,70014.0
2016-11-11 15:50:00,30.29,30.34,30.29,30.34,88953.0,30.29,30.34,30.29,30.34,88953.0
2016-11-11 15:55:00,30.33,30.34,30.3,30.32,323406.0,30.33,30.34,30.3,30.32,323406.0
2016-11-14 09:30:00,30.24,30.42,30.1,30.22,165888.0,30.24,30.42,30.1,30.22,165888.0
2016-11-14 09:35:00,30.21,30.23,30.13,30.17,55530.0,30.21,30.23,30.13,30.17,55530.0
2016-11-14 09:40:00,30.17,30.19,30.07,30.07,36879.0,30.17,30.19,30.07,30.07,36879.0
2016-11-14 09:45:00,30.12,30.18,30.03,30.03,59415.0,30.12,30.18,30.03,30.03,59415.0
2016-11-14 09:50:00,30.02,30.1,30.01,30.07,75426.0,30.02,30.1,30.01,30.07,75426.0
2016-11-14 09:55:00,30.08,30.1,29.98,29.99,127800.0,30.08,30.1,29.98,29.99,127800.0
2016-11-14 10:00:00,29.97,30.08,29.97,30.08,58110.0,29.97,30.08,29.97,30.08,58110.0
2016-11-14 10:05:00,30.08,30.11,29.98,30.06,69585.0,30.08,30.11,29.98,30.06,69585.0
2016-11-14 10:10:00,30.07,30.07,29.92,29.94,100704.0,30.07,30.07,29.92,29.94,100704.0
2016-11-14 10:15:00,29.94,29.97,29.88,29.9,47817.0,29.94,29.97,29.88,29.9,47817.0
2016-11-14 10:20:00,29.9,29.95,29.88,29.92,65733.0,29.9,29.95,29.88,29.92,65733.0
2016-11-14 10:25:00,29.91,29.96,29.84,29.87,102033.0,29.91,29.96,29.84,29.87,102033.0
2016-11-14 10:30:00,29.85,29.95,29.82,29.83,91542.0,29.85,29.95,29.82,29.83,91542.0
2016-11-14 10:35:00,29.83,29.91,29.81,29.83,56073.0,29.83,29.91,29.81,29.83,56073.0
2016-11-14 10:40:00,29.83,29.91,29.82,29.91,60156.0,29.83,29.91,29.82,29.91,60156.0
2016-11-14 10:45:00,29.89,29.89,29.84,29.87,37686.0,29.89,29.89,29.84,29.87,37686.0
2016-11-14 10:50:00,29.86,29.91,29.85,29.86,54057.0,29.86,29.91,29.85,29.86,54057.0
2016-11-14 10:55:00,29.86,29.86,29.69,29.72,145791.0,29.86,29.86,29.69,29.72,145791.0
2016-11-14 11:00:00,29.73,29.77,29.73,29.73,55335.0,29.73,29.77,29.73,29.73,55335.0
2016-11-14 11:05:00,29.73,29.82,29.7,29.82,78675.0,29.73,29.82,29.7,29.82,78675.0
2016-11-14 11:10:00,29.83,29.9,29.8,29.84,36123.0,29.83,29.9,29.8,29.84,36123.0
2016-11-14 11:15:00,29.84,29.91,29.84,29.9,33891.0,29.84,29.91,29.84,29.9,33891.0
2016-11-14 11:20:00,29.9,29.93,29.88,29.93,56088.0,29.9,29.93,29.88,29.93,56088.0
2016-11-14 11:25:00,29.91,29.95,29.91,29.95,28566.0,29.91,29.95,29.91,29.95,28566.0
2016-11-14 11:30:00,29.95,29.96,29.92,29.93,54228.0,29.95,29.96,29.92,29.93,54228.0
2016-11-14 11:35:00,29.91,29.97,29.91,29.94,25782.0,29.91,29.97,29.91,29.94,25782.0
2016-11-14 11:40:00,29.94,29.95,29.9,29.93,35517.0,29.94,29.95,29.9,29.93,35517.0
2016-11-14 11:45:00,29.92,29.92,29.49,29.74,1326051.0,29.92,29.92,29.49,29.74,1326051.0
2016-11-14 11:50:00,29.74,29.76,29.1,29.3,1189320.0,29.74,29.76,29.1,29.3,1189320.0
2016-11-14 11:55:00,29.3,29.51,29.28,29.39,491418.0,29.3,29.51,29.28,29.39,491418.0
2016-11-14 12:00:00,29.39,29.43,29.29,29.4,219930.0,29.39,29.43,29.29,29.4,219930.0
2016-11-14 12:05:00,29.39,29.4,29.12,29.29,256386.0,29.39,29.4,29.12,29.29,256386.0
2016-11-14 12:10:00,29.3,29.37,29.21,29.23,485697.0,29.3,29.37,29.21,29.23,485697.0
2016-11-14 12:15:00,29.23,29.27,29.14,29.18,140625.0,29.23,29.27,29.14,29.18,140625.0
2016-11-14 12:20:00,29.18,29.29,29.14,29.16,169341.0,29.18,29.29,29.14,29.16,169341.0
2016-11-14 12:25:00,29.17,29.18,29.08,29.11,120822.0,29.17,29.18,29.08,29.11,120822.0
2016-11-14 12:30:00,29.12,29.18,29.12,29.18,140067.0,29.12,29.18,29.12,29.18,140067.0
2016-11-14 12:35:00,29.17,29.32,29.16,29.28,424002.0,29.17,29.32,29.16,29.28,424002.0
2016-11-14 12:40:00,29.3,29.36,29.27,29.27,143739.0,29.3,29.36,29.27,29.27,143739.0
2016-11-14 12:45:00,29.28,29.28,29.23,29.28,79923.0,29.28,29.28,29.23,29.28,79923.0
2016-11-14 12:50:00,29.29,29.34,29.24,29.24,74532.0,29.29,29.34,29.24,29.24,74532.0
2016-11-14 12:55:00,29.24,29.28,29.23,29.24,73497.0,29.24,29.28,29.23,29.24,73497.0
2016-11-14 13:00:00,29.24,29.3,29.24,29.24,50478.0,29.24,29.3,29.24,29.24,50478.0
2016-11-14 13:05:00,29.24,29.28,29.23,29.25,58617.0,29.24,29.28,29.23,29.25,58617.0
2016-11-14 13:10:00,29.25,29.31,29.24,29.28,79989.0,29.25,29.31,29.24,29.28,79989.0
2016-11-14 13:15:00,29.29,29.3,29.16,29.18,85407.0,29.29,29.3,29.16,29.18,85407.0
2016-11-14 13:20:00,29.18,29.24,29.18,29.21,60771.0,29.18,29.24,29.18,29.21,60771.0
2016-11-14 13:25:00,29.21,29.28,29.21,29.26,61236.0,29.21,29.28,29.21,29.26,61236.0
2016-11-14 13:30:00,29.25,29.29,29.18,29.22,74025.0,29.25,29.29,29.18,29.22,74025.0
2016-11-14 13:35:00,29.21,29.28,29.21,29.27,59631.0,29.21,29.28,29.21,29.27,59631.0
2016-11-14 13:40:00,29.27,29.27,29.2,29.21,33120.0,29.27,29.27,29.2,29.21,33120.0
2016-11-14 13:45:00,29.21,29.23,29.13,29.13,58341.0,29.21,29.23,29.13,29.13,58341.0
2016-11-14 13:50:00,29.12,29.13,28.98,28.98,207186.0,29.12,29.13,28.98,28.98,207186.0
2016-11-14 13:55:00,28.99,29.03,28.9,29.02,176871.0,28.99,29.03,28.9,29.02,176871.0
2016-11-14 14:00:00,29.01,29.1,29.0,29.04,91872.0,29.01,29.1,29.0,29.04,91872.0
2016-11-14 14:05:00,29.04,29.13,29.04,29.1,69078.0,29.04,29.13,29.04,29.1,69078.0
2016-11-14 14:10:00,29.1,29.1,28.98,29.04,64152.0,29.1,29.1,28.98,29.04,64152.0
2016-11-14 14:15:00,29.05,29.1,29.03,29.04,41880.0,29.05,29.1,29.03,29.04,41880.0
2016-11-14 14:20:00,29.04,29.11,29.03,29.06,44019.0,29.04,29.11,29.03,29.06,44019.0
2016-11-14 14:25:00,29.05,29.06,28.99,29.0,51282.0,29.05,29.06,28.99,29.0,51282.0
2016-11-14 14:30:00,29.02,29.05,28.99,29.01,74496.0,29.02,29.05,28.99,29.01,74496.0
2016-11-14 14:35:00,29.01,29.02,28.97,28.97,218157.0,29.01,29.02,28.97,28.97,218157.0
2016-11-14 14:40:00,28.97,28.99,28.94,28.97,48261.0,28.97,28.99,28.94,28.97,48261.0
2016-11-14 14:45:00,28.99,28.99,28.94,28.94,57906.0,28.99,28.99,28.94,28.94,57906.0
2016-11-14 14:50:00,28.96,29.0,28.95,28.97,66573.0,28.96,29.0,28.95,28.97,66573.0
2016-11-14 14:55:00,28.97,29.05,28.97,29.03,100272.0,28.97,29.05,28.97,29.03,100272.0
2016-11-14 15:00:00,29.05,29.06,29.02,29.02,109833.0,29.05,29.06,29.02,29.02,109833.0
2016-11-14 15:05:00,29.02,29.03,28.98,29.02,72213.0,29.02,29.03,28.98,29.02,72213.0
2016-11-14 15:10:00,29.02,29.04,28.99,29.03,99393.0,29.02,29.04,28.99,29.03,99393.0
2016-11-14 15:15:00,29.03,29.05,29.0,29.04,97944.0,29.03,29.05,29.0,29.04,97944.0
2016-11-14 15:20:00,29.05,29.05,29.03,29.04,120492.0,29.05,29.05,29.03,29.04,120492.0
2016-11-14 15:25:00,29.03,29.04,29.0,29.01,107520.0,29.03,29.04,29.0,29.01,107520.0
2016-11-14 15:30:00,29.01,29.03,28.98,28.99,133017.0,29.01,29.03,28.98,28.99,133017.0
2016-11-14 15:35:00,28.99,28.99,28.96,28.96,103686.0,28.99,28.99,28.96,28.96,103686.0
2016-11-14 15:40:00,28.96,28.97,28.91,28.91,146073.0,28.96,28.97,28.91,28.91,146073.0
2016-11-14 15:45:00,28.91,28.91,28.88,28.9,171330.0,28.91,28.91,28.88,28.9,171330.0
2016-11-14 15:50:00,28.9,28.92,28.89,28.91,225177.0,28.9,28.92,28.89,28.91,225177.0
2016-11-14 15:55:00,28.91,28.91,28.85,28.87,755598.0,28.91,28.91,28.85,28.87,755598.0
2016-11-15 09:30:00,29.18,29.59,29.0,29.51,326052.0,29.18,29.59,29.0,29.51,326052.0
2016-11-15 09:35:00,29.49,29.55,29.34,29.49,97740.0,29.49,29.55,29.34,29.49,97740.0
2016-11-15 09:40:00,29.51,29.56,29.42,29.52,113574.0,29.51,29.56,29.42,29.52,113574.0
2016-11-15 09:45:00,29.52,29.59,29.48,29.52,100743.0,29.52,29.59,29.48,29.52,100743.0
2016-11-15 09:50:00,29.5,29.63,29.35,29.63,120000.0,29.5,29.63,29.35,29.63,120000.0
2016-11-15 09:55:00,29.62,29.71,29.58,29.61,214494.0,29.62,29.71,29.58,29.61,214494.0
2016-11-15 10:00:00,29.59,29.64,29.57,29.6,320934.0,29.59,29.64,29.57,29.6,320934.0
2016-11-15 10:05:00,29.62,29.76,29.62,29.76,78015.0,29.62,29.76,29.62,29.76,78015.0
2016-11-15 10:10:00,29.76,29.77,29.59,29.59,141798.0,29.76,29.77,29.59,29.59,141798.0
2016-11-15 10:15:00,29.6,29.64,29.59,29.61,75870.0,29.6,29.64,29.59,29.61,75870.0
2016-11-15 10:20:00,29.62,29.67,29.56,29.67,84186.0,29.62,29.67,29.56,29.67,84186.0
2016-11-15 10:25:00,29.66,29.71,29.64,29.7,56403.0,29.66,29.71,29.64,29.7,56403.0
2016-11-15 10:30:00,29.71,29.73,29.56,29.57,92766.0,29.71,29.73,29.56,29.57,92766.0
2016-11-15 10:35:00,29.57,29.67,29.53,29.63,80142.0,29.57,29.67,29.53,29.63,80142.0
2016-11-15 10:40:00,29.63,29.73,29.62,29.73,45660.0,29.63,29.73,29.62,29.73,45660.0
2016-11-15 10:45:00,29.73,29.76,29.69,29.75,127047.0,29.73,29.76,29.69,29.75,127047.0
2016-11-15 10:50:00,29.75,29.77,29.74,29.76,86217.0,29.75,29.77,29.74,29.76,86217.0
2016-11-15 10:55:00,29.76,29.88,29.76,29.79,75546.0,29.76,29.88,29.76,29.79,75546.0
2016-11-15 11:00:00,29.79,29.8,29.74,29.76,83073.0,29.79,29.8,29.74,29.76,83073.0
2016-11-15 11:05:00,29.75,29.78,29.71,29.71,46422.0,29.75,29.78,29.71,29.71,46422.0
2016-11-15 11:10:00,29.71,29.74,29.63,29.66,57528.0,29.71,29.74,29.63,29.66,57528.0
2016-11-15 11:15:00,29.66,29.72,29.66,29.72,48327.0,29.66,29.72,29.66,29.72,48327.0
2016-11-15 11:20:00,29.73,29.78,29.73,29.73,57879.0,29.73,29.78,29.73,29.73,57879.0
2016-11-15 11:25:00,29.73,29.77,29.72,29.75,44037.0,29.73,29.77,29.72,29.75,44037.0
2016-11-15 11:30:00,29.74,29.78,29.73,29.77,32550.0,29.74,29.78,29.73,29.77,32550.0
2016-11-15 11:35:00,29.78,29.81,29.77,29.78,36792.0,29.78,29.81,29.77,29.78,36792.0
2016-11-15 11:40:00,29.79,29.81,29.78,29.8,38319.0,29.79,29.81,29.78,29.8,38319.0
2016-11-15 11:45:00,29.79,29.82,29.78,29.82,50745.0,29.79,29.82,29.78,29.82,50745.0
2016-11-15 11:50:00,29.82,29.85,29.8,29.84,94887.0,29.82,29.85,29.8,29.84,94887.0
2016-11-15 11:55:00,29.84,29.85,29.81,29.81,53607.0,29.84,29.85,29.81,29.81,53607.0
2016-11-15 12:00:00,29.81,29.82,29.77,29.81,49689.0,29.81,29.82,29.77,29.81,49689.0
2016-11-15 12:05:00,29.81,29.81,29.74,29.75,59865.0,29.81,29.81,29.74,29.75,59865.0
2016-11-15 12:10:00,29.75,29.78,29.71,29.71,33285.0,29.75,29.78,29.71,29.71,33285.0
2016-11-15 12:15:00,29.72,29.72,29.61,29.63,81006.0,29.72,29.72,29.61,29.63,81006.0
2016-11-15 12:20:00,29.63,29.69,29.63,29.68,44901.0,29.63,29.69,29.63,29.68,44901.0
2016-11-15 12:25:00,29.68,29.68,29.66,29.66,89064.0,29.68,29.68,29.66,29.66,89064.0
2016-11-15 12:30:00,29.66,29.7,29.66,29.69,28827.0,29.66,29.7,29.66,29.69,28827.0
2016-11-15 12:35:00,29.68,29.68,29.62,29.62,50178.0,29.68,29.68,29.62,29.62,50178.0
2016-11-15 12:40:00,29.63,29.65,29.59,29.59,41868.0,29.63,29.65,29.59,29.59,41868.0
2016-11-15 12:45:00,29.6,29.61,29.58,29.58,44643.0,29.6,29.61,29.58,29.58,44643.0
2016-11-15 12:50:00,29.58,29.6,29.55,29.57,50763.0,29.58,29.6,29.55,29.57,50763.0
2016-11-15 12:55:00,29.57,29.6,29.57,29.58,29613.0,29.57,29.6,29.57,29.58,29613.0
2016-11-15 13:00:00,29.59,29.59,29.54,29.57,32406.0,29.59,29.59,29.54,29.57,32406.0
2016-11-15 13:05:00,29.56,29.58,29.55,29.56,23217.0,29.56,29.58,29.55,29.56,23217.0
2016-11-15 13:10:00,29.56,29.64,29.56,29.64,48735.0,29.56,29.64,29.56,29.64,48735.0
2016-11-15 13:15:00,29.64,29.68,29.63,29.68,34404.0,29.64,29.68,29.63,29.68,34404.0
2016-11-15 13:20:00,29.68,29.68,29.63,29.66,21756.0,29.68,29.68,29.63,29.66,21756.0
2016-11-15 13:25:00,29.67,29.68,29.64,29.64,21084.0,29.67,29.68,29.64,29.64,21084.0
2016-11-15 13:30:00,29.64,29.71,29.64,29.7,40311.0,29.64,29.71,29.64,29.7,40311.0
2016-11-15 13:35:00,29.7,29.7,29.66,29.67,25935.0,29.7,29.7,29.66,29.67,25935.0
2016-11-15 13:40:00,29.67,29.68,29.63,29.67,31143.0,29.67,29.68,29.63,29.67,31143.0
2016-11-15 13:45:00,29.67,29.69,29.63,29.64,58458.0,29.67,29.69,29.63,29.64,58458.0
2016-11-15 13:50:00,29.65,29.68,29.65,29.65,36243.0,29.65,29.68,29.65,29.65,36243.0
2016-11-15 13:55:00,29.65,29.71,29.64,29.71,36438.0,29.65,29.71,29.64,29.71,36438.0
2016-11-15 14:00:00,29.71,29.77,29.7,29.77,50286.0,29.71,29.77,29.7,29.77,50286.0
2016-11-15 14:05:00,29.77,29.79,29.75,29.76,43989.0,29.77,29.79,29.75,29.76,43989.0
2016-11-15 14:10:00,29.77,29.79,29.76,29.77,33123.0,29.77,29.79,29.76,29.77,33123.0
2016-11-15 14:15:00,29.76,29.77,29.75,29.76,43134.0,29.76,29.77,29.75,29.76,43134.0
2016-11-15 14:20:00,29.75,29.76,29.75,29.76,50301.0,29.75,29.76,29.75,29.76,50301.0
2016-11-15 14:25:00,29.75,29.76,29.73,29.73,51468.0,29.75,29.76,29.73,29.73,51468.0
2016-11-15 14:30:00,29.74,29.76,29.71,29.73,41013.0,29.74,29.76,29.71,29.73,41013.0
2016-11-15 14:35:00,29.73,29.78,29.73,29.78,85971.0,29.73,29.78,29.73,29.78,85971.0
2016-11-15 14:40:00,29.78,29.83,29.78,29.83,32283.0,29.78,29.83,29.78,29.83,32283.0
2016-11-15 14:45:00,29.83,29.83,29.74,29.74,32649.0,29.83,29.83,29.74,29.74,32649.0
2016-11-15 14:50:00,29.75,29.78,29.74,29.75,57543.0,29.75,29.78,29.74,29.75,57543.0
2016-11-15 14:55:00,29.76,29.79,29.76,29.76,69576.0,29.76,29.79,29.76,29.76,69576.0
2016-11-15 15:00:00,29.77,29.78,29.72,29.72,35751.0,29.77,29.78,29.72,29.72,35751.0
2016-11-15 15:05:00,29.71,29.71,29.67,29.68,58935.0,29.71,29.71,29.67,29.68,58935.0
2016-11-15 15:10:00,29.69,29.69,29.64,29.67,59037.0,29.69,29.69,29.64,29.67,59037.0
2016-11-15 15:15:00,29.67,29.7,29.66,29.67,75564.0,29.67,29.7,29.66,29.67,75564.0
2016-11-15 15:20:00,29.67,29.7,29.67,29.69,41931.0,29.67,29.7,29.67,29.69,41931.0
2016-11-15 15:25:00,29.69,29.71,29.68,29.7,83196.0,29.69,29.71,29.68,29.7,83196.0
2016-11-15 15:30:00,29.71,29.73,29.68,29.68,69714.0,29.71,29.73,29.68,29.68,69714.0
2016-11-15 15:35:00,29.69,29.72,29.68,29.72,51741.0,29.69,29.72,29.68,29.72,51741.0
2016-11-15 15:40:00,29.72,29.73,29.71,29.72,50820.0,29.72,29.73,29.71,29.72,50820.0
2016-11-15 15:45:00,29.71,29.71,29.68,29.68,73413.0,29.71,29.71,29.68,29.68,73413.0
2016-11-15 15:50:00,29.68,29.69,29.66,29.68,77058.0,29.68,29.69,29.66,29.68,77058.0
2016-11-15 15:55:00,29.67,29.68,29.62,29.64,300789.0,29.67,29.68,29.62,29.64,300789.0
2016-11-16 09:30:00,29.62,29.65,29.4,29.49,90108.0,29.62,29.65,29.4,29.49,90108.0
2016-11-16 09:35:00,29.47,29.56,29.39,29.42,34197.0,29.47,29.56,29.39,29.42,34197.0
2016-11-16 09:40:00,29.42,29.54,29.42,29.52,73344.0,29.42,29.54,29.42,29.52,73344.0
2016-11-16 09:45:00,29.57,29.67,29.53,29.61,77031.0,29.57,29.67,29.53,29.61,77031.0
2016-11-16 09:50:00,29.63,29.63,29.5,29.55,39120.0,29.63,29.63,29.5,29.55,39120.0
2016-11-16 09:55:00,29.57,29.63,29.54,29.58,55713.0,29.57,29.63,29.54,29.58,55713.0
2016-11-16 10:00:00,29.58,29.8,29.58,29.79,56994.0,29.58,29.8,29.58,29.79,56994.0
2016-11-16 10:05:00,29.8,29.84,29.79,29.83,47748.0,29.8,29.84,29.79,29.83,47748.0
2016-11-16 10:10:00,29.81,29.85,29.77,29.78,60642.0,29.81,29.85,29.77,29.78,60642.0
2016-11-16 10:15:00,29.78,29.8,29.76,29.78,53595.0,29.78,29.8,29.76,29.78,53595.0
2016-11-16 10:20:00,29.77,29.84,29.77,29.84,45510.0,29.77,29.84,29.77,29.84,45510.0
2016-11-16 10:25:00,29.84,29.85,29.8,29.8,35250.0,29.84,29.85,29.8,29.8,35250.0
2016-11-16 10:30:00,29.8,29.85,29.78,29.78,36795.0,29.8,29.85,29.78,29.78,36795.0
2016-11-16 10:35:00,29.79,29.79,29.75,29.77,33918.0,29.79,29.79,29.75,29.77,33918.0
2016-11-16 10:40:00,29.77,29.81,29.77,29.81,25839.0,29.77,29.81,29.77,29.81,25839.0
2016-11-16 10:45:00,29.81,29.83,29.78,29.82,39234.0,29.81,29.83,29.78,29.82,39234.0
2016-11-16 10:50:00,29.83,29.84,29.73,29.73,29907.0,29.83,29.84,29.73,29.73,29907.0
2016-11-16 10:55:00,29.74,29.75,29.64,29.64,24831.0,29.74,29.75,29.64,29.64,24831.0
2016-11-16 11:00:00,29.64,29.75,29.62,29.73,148908.0,29.64,29.75,29.62,29.73,148908.0
2016-11-16 11:05:00,29.73,29.77,29.72,29.77,27741.0,29.73,29.77,29.72,29.77,27741.0
2016-11-16 11:10:00,29.76,29.77,29.68,29.68,24489.0,29.76,29.77,29.68,29.68,24489.0
2016-11-16 11:15:00,29.67,29.7,29.63,29.7,31167.0,29.67,29.7,29.63,29.7,31167.0
2016-11-16 11:20:00,29.71,29.77,29.71,29.77,41688.0,29.71,29.77,29.71,29.77,41688.0
2016-11-16 11:25:00,29.77,29.81,29.76,29.81,70179.0,29.77,29.81,29.76,29.81,70179.0
2016-11-16 11:30:00,29.81,29.85,29.81,29.85,56433.0,29.81,29.85,29.81,29.85,56433.0
2016-11-16 11:35:00,29.86,29.91,29.86,29.87,73497.0,29.86,29.91,29.86,29.87,73497.0
2016-11-16 11:40:00,29.88,29.9,29.85,29.85,25800.0,29.88,29.9,29.85,29.85,25800.0
2016-11-16 11:45:00,29.85,29.88,29.84,29.87,22977.0,29.85,29.88,29.84,29.87,22977.0
2016-11-16 11:50:00,29.87,29.87,29.84,29.85,17145.0,29.87,29.87,29.84,29.85,17145.0
2016-11-16 11:55:00,29.85,29.88,29.84,29.85,23214.0,29.85,29.88,29.84,29.85,23214.0
2016-11-16 12:00:00,29.83,29.84,29.78,29.78,35349.0,29.83,29.84,29.78,29.78,35349.0
2016-11-16 12:05:00,29.78,29.81,29.78,29.79,30531.0,29.78,29.81,29.78,29.79,30531.0
2016-11-16 12:10:00,29.79,29.79,29.76,29.77,24066.0,29.79,29.79,29.76,29.77,24066.0
2016-11-16 12:15:00,29.76,29.78,29.66,29.66,18261.0,29.76,29.78,29.66,29.66,18261.0
2016-11-16 12:20:00,29.66,29.67,29.63,29.64,31380.0,29.66,29.67,29.63,29.64,31380.0
2016-11-16 12:25:00,29.64,29.64,29.59,29.61,14850.0,29.64,29.64,29.59,29.61,14850.0
2016-11-16 12:30:00,29.6,29.62,29.59,29.61,25710.0,29.6,29.62,29.59,29.61,25710.0
2016-11-16 12:35:00,29.61,29.62,29.59,29.6,15975.0,29.61,29.62,29.59,29.6,15975.0
2016-11-16 12:40:00,29.6,29.61,29.59,29.6,17265.0,29.6,29.61,29.59,29.6,17265.0
2016-11-16 12:45:00,29.59,29.6,29.56,29.57,30438.0,29.59,29.6,29.56,29.57,30438.0
2016-11-16 12:50:00,29.57,29.6,29.56,29.58,36261.0,29.57,29.6,29.56,29.58,36261.0
2016-11-16 12:55:00,29.58,29.58,29.52,29.53,31563.0,29.58,29.58,29.52,29.53,31563.0
2016-11-16 13:00:00,29.53,29.56,29.53,29.54,32382.0,29.53,29.56,29.53,29.54,32382.0
2016-11-16 13:05:00,29.54,29.56,29.53,29.55,36141.0,29.54,29.56,29.53,29.55,36141.0
2016-11-16 13:10:00,29.54,29.58,29.54,29.55,56043.0,29.54,29.58,29.54,29.55,56043.0
2016-11-16 13:15:00,29.57,29.57,29.53,29.54,15099.0,29.57,29.57,29.53,29.54,15099.0
2016-11-16 13:20:00,29.54,29.55,29.53,29.55,30939.0,29.54,29.55,29.53,29.55,30939.0
2016-11-16 13:25:00,29.54,29.6,29.54,29.6,33240.0,29.54,29.6,29.54,29.6,33240.0
2016-11-16 13:30:00,29.59,29.66,29.59,29.64,22848.0,29.59,29.66,29.59,29.64,22848.0
2016-11-16 13:35:00,29.64,29.68,29.64,29.67,14757.0,29.64,29.68,29.64,29.67,14757.0
2016-11-16 13:40:00,29.68,29.68,29.65,29.65,14982.0,29.68,29.68,29.65,29.65,14982.0
2016-11-16 13:45:00,29.65,29.69,29.65,29.68,9339.0,29.65,29.69,29.65,29.68,9339.0
2016-11-16 13:50:00,29.69,29.69,29.65,29.66,20451.0,29.69,29.69,29.65,29.66,20451.0
2016-11-16 13:55:00,29.67,29.67,29.64,29.66,29457.0,29.67,29.67,29.64,29.66,29457.0
2016-11-16 14:00:00,29.67,29.67,29.64,29.66,34539.0,29.67,29.67,29.64,29.66,34539.0
2016-11-16 14:05:00,29.67,29.69,29.65,29.69,20661.0,29.67,29.69,29.65,29.69,20661.0
2016-11-16 14:10:00,29.69,29.69,29.66,29.67,14508.0,29.69,29.69,29.66,29.67,14508.0
2016-11-16 14:15:00,29.66,29.67,29.65,29.67,21294.0,29.66,29.67,29.65,29.67,21294.0
2016-11-16 14:20:00,29.66,29.68,29.66,29.67,15909.0,29.66,29.68,29.66,29.67,15909.0
2016-11-16 14:25:00,29.67,29.71,29.66,29.7,34674.0,29.67,29.71,29.66,29.7,34674.0
2016-11-16 14:30:00,29.69,29.7,29.67,29.69,22161.0,29.69,29.7,29.67,29.69,22161.0
2016-11-16 14:35:00,29.7,29.7,29.67,29.69,26535.0,29.7,29.7,29.67,29.69,26535.0
2016-11-16 14:40:00,29.69,29.7,29.68,29.69,17025.0,29.69,29.7,29.68,29.69,17025.0
2016-11-16 14:45:00,29.69,29.7,29.69,29.7,10890.0,29.69,29.7,29.69,29.7,10890.0
2016-11-16 14:50:00,29.7,29.71,29.7,29.7,23862.0,29.7,29.71,29.7,29.7,23862.0
2016-11-16 14:55:00,29.7,29.73,29.7,29.72,25359.0,29.7,29.73,29.7,29.72,25359.0
2016-11-16 15:00:00,29.71,29.73,29.71,29.71,14511.0,29.71,29.73,29.71,29.71,14511.0
2016-11-16 15:05:00,29.7,29.72,29.69,29.7,20166.0,29.7,29.72,29.69,29.7,20166.0
2016-11-16 15:10:00,29.7,29.73,29.69,29.72,33567.0,29.7,29.73,29.69,29.72,33567.0
2016-11-16 15:15:00,29.72,29.75,29.72,29.74,38634.0,29.72,29.75,29.72,29.74,38634.0
2016-11-16 15:20:00,29.74,29.76,29.73,29.73,36747.0,29.74,29.76,29.73,29.73,36747.0
2016-11-16 15:25:00,29.73,29.74,29.72,29.72,25959.0,29.73,29.74,29.72,29.72,25959.0
2016-11-16 15:30:00,29.72,29.72,29.7,29.71,46098.0,29.72,29.72,29.7,29.71,46098.0
2016-11-16 15:35:00,29.71,29.72,29.7,29.7,67893.0,29.71,29.72,29.7,29.7,67893.0
2016-11-16 15:40:00,29.7,29.74,29.7,29.73,58461.0,29.7,29.74,29.7,29.73,58461.0
2016-11-16 15:45:00,29.73,29.74,29.72,29.72,55647.0,29.73,29.74,29.72,29.72,55647.0
2016-11-16 15:50:00,29.72,29.72,29.7,29.71,79821.0,29.72,29.72,29.7,29.71,79821.0
2016-11-16 15:55:00,29.71,29.73,29.69,29.71,173805.0,29.71,29.73,29.69,29.71,173805.0
2016-11-17 09:30:00,29.77,29.82,29.68,29.79,76095.0,29.77,29.82,29.68,29.79,76095.0
2016-11-17 09:35:00,29.75,29.77,29.68,29.72,17922.0,29.75,29.77,29.68,29.72,17922.0
2016-11-17 09:40:00,29.73,29.75,29.67,29.69,28698.0,29.73,29.75,29.67,29.69,28698.0
2016-11-17 09:45:00,29.71,29.78,29.7,29.77,53202.0,29.71,29.78,29.7,29.77,53202.0
2016-11-17 09:50:00,29.76,29.81,29.75,29.81,39966.0,29.76,29.81,29.75,29.81,39966.0
2016-11-17 09:55:00,29.8,29.84,29.75,29.76,101997.0,29.8,29.84,29.75,29.76,101997.0
2016-11-17 10:00:00,29.78,29.79,29.74,29.76,67815.0,29.78,29.79,29.74,29.76,67815.0
2016-11-17 10:05:00,29.77,29.77,29.7,29.71,113694.0,29.77,29.77,29.7,29.71,113694.0
2016-11-17 10:10:00,29.71,29.85,29.71,29.84,156885.0,29.71,29.85,29.71,29.84,156885.0
2016-11-17 10:15:00,29.84,29.94,29.81,29.94,43461.0,29.84,29.94,29.81,29.94,43461.0
2016-11-17 10:20:00,29.94,29.94,29.86,29.88,43512.0,29.94,29.94,29.86,29.88,43512.0
2016-11-17 10:25:00,29.87,29.94,29.85,29.93,20805.0,29.87,29.94,29.85,29.93,20805.0
2016-11-17 10:30:00,29.93,29.93,29.79,29.83,65985.0,29.93,29.93,29.79,29.83,65985.0
2016-11-17 10:35:00,29.81,29.86,29.81,29.84,28593.0,29.81,29.86,29.81,29.84,28593.0
2016-11-17 10:40:00,29.85,29.88,29.82,29.88,39834.0,29.85,29.88,29.82,29.88,39834.0
2016-11-17 10:45:00,29.89,29.93,29.87,29.93,34827.0,29.89,29.93,29.87,29.93,34827.0
2016-11-17 10:50:00,29.93,30.01,29.92,29.98,61485.0,29.93,30.01,29.92,29.98,61485.0
2016-11-17 10:55:00,29.98,30.03,29.97,29.98,31755.0,29.98,30.03,29.97,29.98,31755.0
2016-11-17 11:00:00,29.97,30.0,29.95,29.99,34962.0,29.97,30.0,29.95,29.99,34962.0
2016-11-17 11:05:00,29.99,29.99,29.96,29.99,43347.0,29.99,29.99,29.96,29.99,43347.0
2016-11-17 11:10:00,29.99,30.02,29.99,30.01,51987.0,29.99,30.02,29.99,30.01,51987.0
2016-11-17 11:15:00,30.01,30.07,30.01,30.07,37470.0,30.01,30.07,30.01,30.07,37470.0
2016-11-17 11:20:00,30.07,30.1,30.05,30.06,57471.0,30.07,30.1,30.05,30.06,57471.0
2016-11-17 11:25:00,30.05,30.07,30.02,30.02,29829.0,30.05,30.07,30.02,30.02,29829.0
2016-11-17 11:30:00,30.02,30.04,30.0,30.0,39357.0,30.02,30.04,30.0,30.0,39357.0
2016-11-17 11:35:00,30.01,30.03,30.01,30.03,39936.0,30.01,30.03,30.01,30.03,39936.0
2016-11-17 11:40:00,30.03,30.04,29.99,30.0,89118.0,30.03,30.04,29.99,30.0,89118.0
2016-11-17 11:45:00,30.0,30.04,29.99,30.04,74457.0,30.0,30.04,29.99,30.04,74457.0
2016-11-17 11:50:00,30.04,30.07,30.03,30.07,54291.0,30.04,30.07,30.03,30.07,54291.0
2016-11-17 11:55:00,30.07,30.12,30.07,30.12,67362.0,30.07,30.12,30.07,30.12,67362.0
2016-11-17 12:00:00,30.12,30.2,30.12,30.18,70002.0,30.12,30.2,30.12,30.18,70002.0
2016-11-17 12:05:00,30.18,30.2,30.13,30.17,58887.0,30.18,30.2,30.13,30.17,58887.0
2016-11-17 12:10:00,30.15,30.17,30.14,30.14,34560.0,30.15,30.17,30.14,30.14,34560.0
2016-11-17 12:15:00,30.14,30.17,30.14,30.17,17379.0,30.14,30.17,30.14,30.17,17379.0
2016-11-17 12:20:00,30.17,30.24,30.17,30.24,41310.0,30.17,30.24,30.17,30.24,41310.0
2016-11-17 12:25:00,30.24,30.26,30.21,30.23,70644.0,30.24,30.26,30.21,30.23,70644.0
2016-11-17 12:30:00,30.23,30.23,30.17,30.2,71232.0,30.23,30.23,30.17,30.2,71232.0
2016-11-17 12:35:00,30.19,30.19,30.18,30.19,45276.0,30.19,30.19,30.18,30.19,45276.0
2016-11-17 12:40:00,30.18,30.2,30.17,30.19,32652.0,30.18,30.2,30.17,30.19,32652.0
2016-11-17 12:45:00,30.18,30.19,30.14,30.15,52626.0,30.18,30.19,30.14,30.15,52626.0
2016-11-17 12:50:00,30.15,30.15,30.05,30.08,34194.0,30.15,30.15,30.05,30.08,34194.0
2016-11-17 12:55:00,30.07,30.15,30.07,30.13,50211.0,30.07,30.15,30.07,30.13,50211.0
2016-11-17 13:00:00,30.12,30.17,30.11,30.16,26787.0,30.12,30.17,30.11,30.16,26787.0
2016-11-17 13:05:00,30.16,30.16,30.1,30.1,31065.0,30.16,30.16,30.1,30.1,31065.0
2016-11-17 13:10:00,30.1,30.11,30.06,30.07,19365.0,30.1,30.11,30.06,30.07,19365.0
2016-11-17 13:15:00,30.07,30.09,30.07,30.09,39366.0,30.07,30.09,30.07,30.09,39366.0
2016-11-17 13:20:00,30.08,30.09,30.05,30.05,27669.0,30.08,30.09,30.05,30.05,27669.0
2016-11-17 13:25:00,30.05,30.06,30.03,30.04,22482.0,30.05,30.06,30.03,30.04,22482.0
2016-11-17 13:30:00,30.04,30.05,30.02,30.02,17847.0,30.04,30.05,30.02,30.02,17847.0
2016-11-17 13:35:00,30.03,30.04,30.0,30.0,17439.0,30.03,30.04,30.0,30.0,17439.0
2016-11-17 13:40:00,30.0,30.0,29.98,29.98,38613.0,30.0,30.0,29.98,29.98,38613.0
2016-11-17 13:45:00,29.98,29.98,29.94,29.95,47940.0,29.98,29.98,29.94,29.95,47940.0
2016-11-17 13:50:00,29.95,29.96,29.92,29.92,39060.0,29.95,29.96,29.92,29.92,39060.0
2016-11-17 13:55:00,29.92,29.92,29.89,29.91,39069.0,29.92,29.92,29.89,29.91,39069.0
2016-11-17 14:00:00,29.91,29.97,29.91,29.97,41421.0,29.91,29.97,29.91,29.97,41421.0
2016-11-17 14:05:00,29.97,29.97,29.9,29.91,93966.0,29.97,29.97,29.9,29.91,93966.0
2016-11-17 14:10:00,29.92,29.97,29.92,29.95,61212.0,29.92,29.97,29.92,29.95,61212.0
2016-11-17 14:15:00,29.95,29.98,29.93,29.98,24063.0,29.95,29.98,29.93,29.98,24063.0
2016-11-17 14:20:00,29.98,29.98,29.96,29.98,34488.0,29.98,29.98,29.96,29.98,34488.0
2016-11-17 14:25:00,29.98,29.99,29.96,29.99,40671.0,29.98,29.99,29.96,29.99,40671.0
2016-11-17 14:30:00,29.98,29.98,29.93,29.96,37260.0,29.98,29.98,29.93,29.96,37260.0
2016-11-17 14:35:00,29.97,29.99,29.96,29.99,27462.0,29.97,29.99,29.96,29.99,27462.0
2016-11-17 14:40:00,29.98,29.99,29.97,29.99,18618.0,29.98,29.99,29.97,29.99,18618.0
2016-11-17 14:45:00,30.0,30.03,30.0,30.01,19956.0,30.0,30.03,30.0,30.01,19956.0
2016-11-17 14:50:00,30.01,30.06,30.01,30.06,30825.0,30.01,30.06,30.01,30.06,30825.0
2016-11-17 14:55:00,30.06,30.07,30.06,30.06,25245.0,30.06,30.07,30.06,30.06,25245.0
2016-11-17 15:00:00,30.07,30.12,30.06,30.12,25200.0,30.07,30.12,30.06,30.12,25200.0
2016-11-17 15:05:00,30.13,30.18,30.12,30.17,46041.0,30.13,30.18,30.12,30.17,46041.0
2016-11-17 15:10:00,30.17,30.19,30.16,30.18,46179.0,30.17,30.19,30.16,30.18,46179.0
2016-11-17 15:15:00,30.18,30.19,30.14,30.19,48027.0,30.18,30.19,30.14,30.19,48027.0
2016-11-17 15:20:00,30.19,30.19,30.15,30.17,26532.0,30.19,30.19,30.15,30.17,26532.0
2016-11-17 15:25:00,30.18,30.2,30.17,30.17,65994.0,30.18,30.2,30.17,30.17,65994.0
2016-11-17 15:30:00,30.17,30.2,30.16,30.18,88749.0,30.17,30.2,30.16,30.18,88749.0
2016-11-17 15:35:00,30.18,30.23,30.18,30.23,180432.0,30.18,30.23,30.18,30.23,180432.0
2016-11-17 15:40:00,30.23,30.28,30.22,30.25,208794.0,30.23,30.28,30.22,30.25,208794.0
2016-11-17 15:45:00,30.25,30.27,30.23,30.27,216900.0,30.25,30.27,30.23,30.27,216900.0
2016-11-17 15:50:00,30.26,30.26,30.22,30.23,127218.0,30.26,30.26,30.22,30.23,127218.0
2016-11-17 15:55:00,30.23,30.26,30.22,30.25,252702.0,30.23,30.26,30.22,30.25,252702.0
2016-11-18 09:30:00,30.27,30.29,30.05,30.21,248040.0,30.27,30.29,30.05,30.21,248040.0
2016-11-18 09:35:00,30.19,30.33,30.17,30.32,46596.0,30.19,30.33,30.17,30.32,46596.0
2016-11-18 09:40:00,30.29,30.32,30.19,30.21,25866.0,30.29,30.32,30.19,30.21,25866.0
2016-11-18 09:45:00,30.21,30.23,30.13,30.16,34377.0,30.21,30.23,30.13,30.16,34377.0
2016-11-18 09:50:00,30.15,30.22,30.05,30.05,57147.0,30.15,30.22,30.05,30.05,57147.0
2016-11-18 09:55:00,30.06,30.09,29.99,30.0,37980.0,30.06,30.09,29.99,30.0,37980.0
2016-11-18 10:00:00,29.99,30.02,29.93,29.94,49365.0,29.99,30.02,29.93,29.94,49365.0
2016-11-18 10:05:00,29.93,30.01,29.92,29.93,37536.0,29.93,30.01,29.92,29.93,37536.0
2016-11-18 10:10:00,29.93,29.93,29.89,29.91,85446.0,29.93,29.93,29.89,29.91,85446.0
2016-11-18 10:15:00,29.92,29.92,29.84,29.85,46893.0,29.92,29.92,29.84,29.85,46893.0
2016-11-18 10:20:00,29.83,29.84,29.79,29.8,45042.0,29.83,29.84,29.79,29.8,45042.0
2016-11-18 10:25:00,29.81,29.85,29.78,29.81,81513.0,29.81,29.85,29.78,29.81,81513.0
2016-11-18 10:30:00,29.83,29.87,29.78,29.8,51270.0,29.83,29.87,29.78,29.8,51270.0
2016-11-18 10:35:00,29.79,29.87,29.79,29.83,40578.0,29.79,29.87,29.79,29.83,40578.0
2016-11-18 10:40:00,29.84,29.9,29.83,29.87,45465.0,29.84,29.9,29.83,29.87,45465.0
2016-11-18 10:45:00,29.87,29.87,29.82,29.83,115008.0,29.87,29.87,29.82,29.83,115008.0
2016-11-18 10:50:00,29.82,29.84,29.8,29.83,116034.0,29.82,29.84,29.8,29.83,116034.0
2016-11-18 10:55:00,29.83,29.9,29.81,29.89,55830.0,29.83,29.9,29.81,29.89,55830.0
2016-11-18 11:00:00,29.89,29.89,29.79,29.8,51165.0,29.89,29.89,29.79,29.8,51165.0
2016-11-18 11:05:00,29.8,29.8,29.73,29.74,66267.0,29.8,29.8,29.73,29.74,66267.0
2016-11-18 11:10:00,29.75,29.76,29.7,29.73,46437.0,29.75,29.76,29.7,29.73,46437.0
2016-11-18 11:15:00,29.73,29.73,29.68,29.7,49299.0,29.73,29.73,29.68,29.7,49299.0
2016-11-18 11:20:00,29.71,29.72,29.66,29.67,61830.0,29.71,29.72,29.66,29.67,61830.0
2016-11-18 11:25:00,29.67,29.69,29.65,29.66,51603.0,29.67,29.69,29.65,29.66,51603.0
2016-11-18 11:30:00,29.67,29.68,29.63,29.67,89997.0,29.67,29.68,29.63,29.67,89997.0
2016-11-18 11:35:00,29.67,29.68,29.64,29.67,80022.0,29.67,29.68,29.64,29.67,80022.0
2016-11-18 11:40:00,29.66,29.7,29.65,29.69,50712.0,29.66,29.7,29.65,29.69,50712.0
2016-11-18 11:45:00,29.69,29.7,29.64,29.64,43296.0,29.69,29.7,29.64,29.64,43296.0
2016-11-18 11:50:00,29.64,29.67,29.63,29.66,32583.0,29.64,29.67,29.63,29.66,32583.0
2016-11-18 11:55:00,29.66,29.67,29.62,29.64,44448.0,29.66,29.67,29.62,29.64,44448.0
2016-11-18 12:00:00,29.64,29.66,29.63,29.66,17793.0,29.64,29.66,29.63,29.66,17793.0
2016-11-18 12:05:00,29.66,29.66,29.63,29.64,21858.0,29.66,29.66,29.63,29.64,21858.0
2016-11-18 12:10:00,29.64,29.66,29.63,29.64,34062.0,29.64,29.66,29.63,29.64,34062.0
2016-11-18 12:15:00,29.64,29.64,29.61,29.61,17652.0,29.64,29.64,29.61,29.61,17652.0
2016-11-18 12:20:00,29.61,29.64,29.6,29.64,22887.0,29.61,29.64,29.6,29.64,22887.0
2016-11-18 12:25:00,29.64,29.64,29.61,29.62,24450.0,29.64,29.64,29.61,29.62,24450.0
2016-11-18 12:30:00,29.62,29.64,29.61,29.61,21930.0,29.62,29.64,29.61,29.61,21930.0
2016-11-18 12:35:00,29.62,29.64,29.62,29.64,18246.0,29.62,29.64,29.62,29.64,18246.0
2016-11-18 12:40:00,29.64,29.65,29.62,29.63,25734.0,29.64,29.65,29.62,29.63,25734.0
2016-11-18 12:45:00,29.64,29.67,29.63,29.66,43272.0,29.64,29.67,29.63,29.66,43272.0
2016-11-18 12:50:00,29.64,29.66,29.63,29.65,22776.0,29.64,29.66,29.63,29.65,22776.0
2016-11-18 12:55:00,29.65,29.66,29.64,29.65,24348.0,29.65,29.66,29.64,29.65,24348.0
2016-11-18 13:00:00,29.65,29.65,29.63,29.64,42642.0,29.65,29.65,29.63,29.64,42642.0
2016-11-18 13:05:00,29.65,29.66,29.64,29.66,40914.0,29.65,29.66,29.64,29.66,40914.0
2016-11-18 13:10:00,29.66,29.66,29.63,29.64,22470.0,29.66,29.66,29.63,29.64,22470.0
2016-11-18 13:15:00,29.65,29.66,29.63,29.65,15000.0,29.65,29.66,29.63,29.65,15000.0
2016-11-18 13:20:00,29.65,29.67,29.64,29.65,67635.0,29.65,29.67,29.64,29.65,67635.0
2016-11-18 13:25:00,29.66,29.67,29.63,29.67,54060.0,29.66,29.67,29.63,29.67,54060.0
2016-11-18 13:30:00,29.67,29.69,29.66,29.68,41529.0,29.67,29.69,29.66,29.68,41529.0
2016-11-18 13:35:00,29.68,29.7,29.67,29.67,48723.0,29.68,29.7,29.67,29.67,48723.0
2016-11-18 13:40:00,29.69,29.72,29.68,29.71,15633.0,29.69,29.72,29.68,29.71,15633.0
2016-11-18 13:45:00,29.71,29.73,29.71,29.73,10020.0,29.71,29.73,29.71,29.73,10020.0
2016-11-18 13:50:00,29.73,29.73,29.7,29.71,21534.0,29.73,29.73,29.7,29.71,21534.0
2016-11-18 13:55:00,29.71,29.72,29.69,29.71,52992.0,29.71,29.72,29.69,29.71,52992.0
2016-11-18 14:00:00,29.71,29.72,29.69,29.72,33273.0,29.71,29.72,29.69,29.72,33273.0
2016-11-18 14:05:00,29.71,29.74,29.7,29.72,40506.0,29.71,29.74,29.7,29.72,40506.0
2016-11-18 14:10:00,29.72,29.73,29.71,29.71,16713.0,29.72,29.73,29.71,29.71,16713.0
2016-11-18 14:15:00,29.72,29.72,29.69,29.7,41778.0,29.72,29.72,29.69,29.7,41778.0
2016-11-18 14:20:00,29.7,29.71,29.69,29.7,43395.0,29.7,29.71,29.69,29.7,43395.0
2016-11-18 14:25:00,29.7,29.72,29.7,29.72,34035.0,29.7,29.72,29.7,29.72,34035.0
2016-11-18 14:30:00,29.72,29.74,29.71,29.71,21636.0,29.72,29.74,29.71,29.71,21636.0
2016-11-18 14:35:00,29.72,29.72,29.68,29.69,145470.0,29.72,29.72,29.68,29.69,145470.0
2016-11-18 14:40:00,29.69,29.7,29.68,29.69,25671.0,29.69,29.7,29.68,29.69,25671.0
2016-11-18 14:45:00,29.69,29.7,29.68,29.7,13203.0,29.69,29.7,29.68,29.7,13203.0
2016-11-18 14:50:00,29.7,29.71,29.69,29.7,25143.0,29.7,29.71,29.69,29.7,25143.0
2016-11-18 14:55:00,29.7,29.72,29.68,29.71,87801.0,29.7,29.72,29.68,29.71,87801.0
2016-11-18 15:00:00,29.71,29.73,29.71,29.72,27375.0,29.71,29.73,29.71,29.72,27375.0
2016-11-18 15:05:00,29.72,29.73,29.7,29.71,26106.0,29.72,29.73,29.7,29.71,26106.0
2016-11-18 15:10:00,29.71,29.71,29.68,29.7,27219.0,29.71,29.71,29.68,29.7,27219.0
2016-11-18 15:15:00,29.7,29.76,29.7,29.76,87042.0,29.7,29.76,29.7,29.76,87042.0
2016-11-18 15:20:00,29.77,29.78,29.74,29.75,33189.0,29.77,29.78,29.74,29.75,33189.0
2016-11-18 15:25:00,29.75,29.75,29.71,29.73,43458.0,29.75,29.75,29.71,29.73,43458.0
2016-11-18 15:30:00,29.73,29.74,29.71,29.74,34392.0,29.73,29.74,29.71,29.74,34392.0
2016-11-18 15:35:00,29.74,29.75,29.72,29.74,38622.0,29.74,29.75,29.72,29.74,38622.0
2016-11-18 15:40:00,29.74,29.76,29.74,29.75,98118.0,29.74,29.76,29.74,29.75,98118.0
2016-11-18 15:45:00,29.76,29.76,29.73,29.75,80028.0,29.76,29.76,29.73,29.75,80028.0
2016-11-18 15:50:00,29.75,29.75,29.7,29.71,73719.0,29.75,29.75,29.7,29.71,73719.0
2016-11-18 15:55:00,29.7,29.71,29.64,29.68,196386.0,29.7,29.71,29.64,29.68,196386.0
2016-11-21 09:30:00,29.68,29.88,29.66,29.87,92919.0,29.68,29.88,29.66,29.87,92919.0
2016-11-21 09:35:00,29.89,29.97,29.84,29.97,89712.0,29.89,29.97,29.84,29.97,89712.0
2016-11-21 09:40:00,29.98,30.01,29.92,29.98,44913.0,29.98,30.01,29.92,29.98,44913.0
2016-11-21 09:45:00,29.97,30.04,29.97,29.99,42759.0,29.97,30.04,29.97,29.99,42759.0
2016-11-21 09:50:00,29.99,29.99,29.81,29.81,83076.0,29.99,29.99,29.81,29.81,83076.0
2016-11-21 09:55:00,29.83,29.83,29.76,29.79,69756.0,29.83,29.83,29.76,29.79,69756.0
2016-11-21 10:00:00,29.79,29.82,29.75,29.82,35673.0,29.79,29.82,29.75,29.82,35673.0
2016-11-21 10:05:00,29.82,29.82,29.69,29.69,45351.0,29.82,29.82,29.69,29.69,45351.0
2016-11-21 10:10:00,29.69,29.7,29.62,29.65,69873.0,29.69,29.7,29.62,29.65,69873.0
2016-11-21 10:15:00,29.65,29.68,29.6,29.6,222210.0,29.65,29.68,29.6,29.6,222210.0
2016-11-21 10:20:00,29.59,29.7,29.59,29.7,38943.0,29.59,29.7,29.59,29.7,38943.0
2016-11-21 10:25:00,29.69,29.7,29.61,29.61,26484.0,29.69,29.7,29.61,29.61,26484.0
2016-11-21 10:30:00,29.63,29.67,29.63,29.66,19956.0,29.63,29.67,29.63,29.66,19956.0
2016-11-21 10:35:00,29.66,29.67,29.64,29.65,25305.0,29.66,29.67,29.64,29.65,25305.0
2016-11-21 10:40:00,29.66,29.68,29.63,29.68,31317.0,29.66,29.68,29.63,29.68,31317.0
2016-11-21 10:45:00,29.67,29.67,29.63,29.63,25392.0,29.67,29.67,29.63,29.63,25392.0
2016-11-21 10:50:00,29.65,29.7,29.64,29.7,34641.0,29.65,29.7,29.64,29.7,34641.0
2016-11-21 10:55:00,29.7,29.71,29.66,29.68,53073.0,29.7,29.71,29.66,29.68,53073.0
2016-11-21 11:00:00,29.68,29.7,29.66,29.66,21465.0,29.68,29.7,29.66,29.66,21465.0
2016-11-21 11:05:00,29.66,29.67,29.64,29.65,16899.0,29.66,29.67,29.64,29.65,16899.0
2016-11-21 11:10:00,29.65,29.68,29.63,29.64,129894.0,29.65,29.68,29.63,29.64,129894.0
2016-11-21 11:15:00,29.64,29.69,29.64,29.68,36666.0,29.64,29.69,29.64,29.68,36666.0
2016-11-21 11:20:00,29.68,29.68,29.63,29.65,19599.0,29.68,29.68,29.63,29.65,19599.0
2016-11-21 11:25:00,29.64,29.64,29.6,29.61,27912.0,29.64,29.64,29.6,29.61,27912.0
2016-11-21 11:30:00,29.6,29.65,29.6,29.63,49551.0,29.6,29.65,29.6,29.63,49551.0
2016-11-21 11:35:00,29.63,29.67,29.62,29.67,110214.0,29.63,29.67,29.62,29.67,110214.0
2016-11-21 11:40:00,29.68,29.68,29.63,29.65,64509.0,29.68,29.68,29.63,29.65,64509.0
2016-11-21 11:45:00,29.65,29.66,29.64,29.65,18900.0,29.65,29.66,29.64,29.65,18900.0
2016-11-21 11:50:00,29.64,29.65,29.63,29.64,24900.0,29.64,29.65,29.63,29.64,24900.0
2016-11-21 11:55:00,29.65,29.66,29.64,29.66,16905.0,29.65,29.66,29.64,29.66,16905.0
2016-11-21 12:00:00,29.66,29.69,29.65,29.66,35637.0,29.66,29.69,29.65,29.66,35637.0
2016-11-21 12:05:00,29.66,29.68,29.64,29.66,59631.0,29.66,29.68,29.64,29.66,59631.0
2016-11-21 12:10:00,29.67,29.7,29.65,29.67,35532.0,29.67,29.7,29.65,29.67,35532.0
2016-11-21 12:15:00,29.66,29.69,29.65,29.69,56754.0,29.66,29.69,29.65,29.69,56754.0
2016-11-21 12:20:00,29.68,29.7,29.67,29.68,102744.0,29.68,29.7,29.67,29.68,102744.0
2016-11-21 12:25:00,29.67,29.75,29.66,29.73,48861.0,29.67,29.75,29.66,29.73,48861.0
2016-11-21 12:30:00,29.75,29.77,29.73,29.73,24384.0,29.75,29.77,29.73,29.73,24384.0
2016-11-21 12:35:00,29.74,29.76,29.74,29.75,25206.0,29.74,29.76,29.74,29.75,25206.0
2016-11-21 12:40:00,29.76,29.77,29.74,29.75,18951.0,29.76,29.77,29.74,29.75,18951.0
2016-11-21 12:45:00,29.76,29.76,29.73,29.74,13032.0,29.76,29.76,29.73,29.74,13032.0
2016-11-21 12:50:00,29.74,29.77,29.74,29.77,28149.0,29.74,29.77,29.74,29.77,28149.0
2016-11-21 12:55:00,29.78,29.79,29.77,29.78,30306.0,29.78,29.79,29.77,29.78,30306.0
2016-11-21 13:00:00,29.78,29.78,29.75,29.76,16101.0,29.78,29.78,29.75,29.76,16101.0
2016-11-21 13:05:00,29.77,29.81,29.76,29.78,21489.0,29.77,29.81,29.76,29.78,21489.0
2016-11-21 13:10:00,29.78,29.79,29.77,29.78,11040.0,29.78,29.79,29.77,29.78,11040.0
2016-11-21 13:15:00,29.78,29.79,29.76,29.77,15000.0,29.78,29.79,29.76,29.77,15000.0
2016-11-21 13:20:00,29.77,29.77,29.7,29.7,29094.0,29.77,29.77,29.7,29.7,29094.0
2016-11-21 13:25:00,29.72,29.75,29.69,29.74,24048.0,29.72,29.75,29.69,29.74,24048.0
2016-11-21 13:30:00,29.74,29.75,29.72,29.73,19041.0,29.74,29.75,29.72,29.73,19041.0
2016-11-21 13:35:00,29.73,29.75,29.73,29.75,13200.0,29.73,29.75,29.73,29.75,13200.0
2016-11-21 13:40:00,29.76,29.76,29.75,29.75,17358.0,29.76,29.76,29.75,29.75,17358.0
2016-11-21 13:45:00,29.75,29.78,29.75,29.76,15303.0,29.75,29.78,29.75,29.76,15303.0
2016-11-21 13:50:00,29.75,29.77,29.74,29.77,42315.0,29.75,29.77,29.74,29.77,42315.0
2016-11-21 13:55:00,29.76,29.8,29.76,29.79,6075.0,29.76,29.8,29.76,29.79,6075.0
2016-11-21 14:00:00,29.8,29.8,29.76,29.77,17325.0,29.8,29.8,29.76,29.77,17325.0
2016-11-21 14:05:00,29.78,29.78,29.74,29.74,19953.0,29.78,29.78,29.74,29.74,19953.0
2016-11-21 14:10:00,29.74,29.74,29.73,29.74,16887.0,29.74,29.74,29.73,29.74,16887.0
2016-11-21 14:15:00,29.75,29.77,29.72,29.77,53235.0,29.75,29.77,29.72,29.77,53235.0
2016-11-21 14:20:00,29.78,29.79,29.77,29.78,11334.0,29.78,29.79,29.77,29.78,11334.0
2016-11-21 14:25:00,29.77,29.78,29.77,29.77,14577.0,29.77,29.78,29.77,29.77,14577.0
2016-11-21 14:30:00,29.76,29.78,29.75,29.76,29328.0,29.76,29.78,29.75,29.76,29328.0
2016-11-21 14:35:00,29.75,29.77,29.75,29.77,45816.0,29.75,29.77,29.75,29.77,45816.0
2016-11-21 14:40:00,29.76,29.77,29.73,29.76,57711.0,29.76,29.77,29.73,29.76,57711.0
2016-11-21 14:45:00,29.75,29.78,29.75,29.77,67260.0,29.75,29.78,29.75,29.77,67260.0
2016-11-21 14:50:00,29.76,29.79,29.76,29.77,26022.0,29.76,29.79,29.76,29.77,26022.0
2016-11-21 14:55:00,29.77,29.79,29.75,29.76,36819.0,29.77,29.79,29.75,29.76,36819.0
2016-11-21 15:00:00,29.76,29.79,29.76,29.79,14955.0,29.76,29.79,29.76,29.79,14955.0
2016-11-21 15:05:00,29.8,29.81,29.79,29.79,21270.0,29.8,29.81,29.79,29.79,21270.0
2016-11-21 15:10:00,29.79,29.79,29.77,29.77,19137.0,29.79,29.79,29.77,29.77,19137.0
2016-11-21 15:15:00,29.77,29.78,29.76,29.77,18531.0,29.77,29.78,29.76,29.77,18531.0
2016-11-21 15:20:00,29.77,29.79,29.76,29.78,40635.0,29.77,29.79,29.76,29.78,40635.0
2016-11-21 15:25:00,29.78,29.78,29.77,29.78,22911.0,29.78,29.78,29.77,29.78,22911.0
2016-11-21 15:30:00,29.77,29.77,29.74,29.75,56505.0,29.77,29.77,29.74,29.75,56505.0
2016-11-21 15:35:00,29.75,29.75,29.73,29.73,21504.0,29.75,29.75,29.73,29.73,21504.0
2016-11-21 15:40:00,29.74,29.74,29.72,29.73,40797.0,29.74,29.74,29.72,29.73,40797.0
2016-11-21 15:45:00,29.73,29.76,29.73,29.74,56823.0,29.73,29.76,29.73,29.74,56823.0
2016-11-21 15:50:00,29.73,29.76,29.72,29.74,72462.0,29.73,29.76,29.72,29.74,72462.0
2016-11-21 15:55:00,29.74,29.76,29.72,29.73,297972.0,29.74,29.76,29.72,29.73,297972.0
2016-11-22 09:30:00,29.33,29.33,28.88,28.88,298017.0,29.33,29.33,28.88,28.88,298017.0
2016-11-22 09:35:00,28.88,28.97,28.75,28.79,202623.0,28.88,28.97,28.75,28.79,202623.0
2016-11-22 09:40:00,28.8,28.92,28.8,28.84,139719.0,28.8,28.92,28.8,28.84,139719.0
2016-11-22 09:45:00,28.86,28.9,28.68,28.81,175875.0,28.86,28.9,28.68,28.81,175875.0
2016-11-22 09:50:00,28.8,28.86,28.75,28.77,125742.0,28.8,28.86,28.75,28.77,125742.0
2016-11-22 09:55:00,28.78,28.86,28.69,28.72,180114.0,28.78,28.86,28.69,28.72,180114.0
2016-11-22 10:00:00,28.71,28.76,28.49,28.59,316905.0,28.71,28.76,28.49,28.59,316905.0
2016-11-22 10:05:00,28.58,28.74,28.55,28.66,192552.0,28.58,28.74,28.55,28.66,192552.0
2016-11-22 10:10:00,28.72,28.75,28.56,28.59,177270.0,28.72,28.75,28.56,28.59,177270.0
2016-11-22 10:15:00,28.6,28.63,28.46,28.48,257949.0,28.6,28.63,28.46,28.48,257949.0
2016-11-22 10:20:00,28.49,28.6,28.39,28.41,224958.0,28.49,28.6,28.39,28.41,224958.0
2016-11-22 10:25:00,28.42,28.43,28.36,28.38,161229.0,28.42,28.43,28.36,28.38,161229.0
2016-11-22 10:30:00,28.36,28.5,28.34,28.38,150345.0,28.36,28.5,28.34,28.38,150345.0
2016-11-22 10:35:00,28.39,28.39,28.23,28.26,296784.0,28.39,28.39,28.23,28.26,296784.0
2016-11-22 10:40:00,28.29,28.4,28.26,28.28,145836.0,28.29,28.4,28.26,28.28,145836.0
2016-11-22 10:45:00,28.28,28.28,28.08,28.08,160893.0,28.28,28.28,28.08,28.08,160893.0
2016-11-22 10:50:00,28.1,28.23,28.04,28.21,279075.0,28.1,28.23,28.04,28.21,279075.0
2016-11-22 10:55:00,28.2,28.22,28.15,28.18,166371.0,28.2,28.22,28.15,28.18,166371.0
2016-11-22 11:00:00,28.18,28.28,28.18,28.26,269205.0,28.18,28.28,28.18,28.26,269205.0
2016-11-22 11:05:00,28.25,28.29,28.18,28.21,101691.0,28.25,28.29,28.18,28.21,101691.0
2016-11-22 11:10:00,28.2,28.23,28.09,28.11,140556.0,28.2,28.23,28.09,28.11,140556.0
2016-11-22 11:15:00,28.1,28.18,28.02,28.03,216240.0,28.1,28.18,28.02,28.03,216240.0
2016-11-22 11:20:00,28.04,28.08,27.96,27.97,221331.0,28.04,28.08,27.96,27.97,221331.0
2016-11-22 11:25:00,27.98,27.98,27.84,27.84,303009.0,27.98,27.98,27.84,27.84,303009.0
2016-11-22 11:30:00,27.85,27.96,27.81,27.91,278154.0,27.85,27.96,27.81,27.91,278154.0
2016-11-22 11:35:00,27.9,27.95,27.89,27.93,111528.0,27.9,27.95,27.89,27.93,111528.0
2016-11-22 11:40:00,27.94,27.98,27.9,27.94,177636.0,27.94,27.98,27.9,27.94,177636.0
2016-11-22 11:45:00,27.94,27.96,27.91,27.93,73527.0,27.94,27.96,27.91,27.93,73527.0
2016-11-22 11:50:00,27.95,28.03,27.94,28.0,186921.0,27.95,28.03,27.94,28.0,186921.0
2016-11-22 11:55:00,28.0,28.09,27.97,28.08,111240.0,28.0,28.09,27.97,28.08,111240.0
2016-11-22 12:00:00,28.09,28.13,28.04,28.05,99894.0,28.09,28.13,28.04,28.05,99894.0
2016-11-22 12:05:00,28.06,28.11,28.01,28.03,76632.0,28.06,28.11,28.01,28.03,76632.0
2016-11-22 12:10:00,28.02,28.07,28.01,28.06,95745.0,28.02,28.07,28.01,28.06,95745.0
2016-11-22 12:15:00,28.07,28.08,28.04,28.08,143736.0,28.07,28.08,28.04,28.08,143736.0
2016-11-22 12:20:00,28.08,28.2,28.07,28.16,128565.0,28.08,28.2,28.07,28.16,128565.0
2016-11-22 12:25:00,28.16,28.17,28.12,28.15,124647.0,28.16,28.17,28.12,28.15,124647.0
2016-11-22 12:30:00,28.16,28.3,28.15,28.26,111993.0,28.16,28.3,28.15,28.26,111993.0
2016-11-22 12:35:00,28.27,28.27,28.2,28.21,93270.0,28.27,28.27,28.2,28.21,93270.0
2016-11-22 12:40:00,28.21,28.26,28.21,28.25,52155.0,28.21,28.26,28.21,28.25,52155.0
2016-11-22 12:45:00,28.25,28.26,28.18,28.22,84060.0,28.25,28.26,28.18,28.22,84060.0
2016-11-22 12:50:00,28.21,28.23,28.16,28.16,97221.0,28.21,28.23,28.16,28.16,97221.0
2016-11-22 12:55:00,28.16,28.23,28.16,28.2,58359.0,28.16,28.23,28.16,28.2,58359.0
2016-11-22 13:00:00,28.2,28.23,28.17,28.19,43896.0,28.2,28.23,28.17,28.19,43896.0
2016-11-22 13:05:00,28.19,28.2,28.16,28.18,38328.0,28.19,28.2,28.16,28.18,38328.0
2016-11-22 13:10:00,28.18,28.2,28.14,28.19,79197.0,28.18,28.2,28.14,28.19,79197.0
2016-11-22 13:15:00,28.19,28.24,28.17,28.18,61332.0,28.19,28.24,28.17,28.18,61332.0
2016-11-22 13:20:00,28.18,28.19,28.12,28.12,67143.0,28.18,28.19,28.12,28.12,67143.0
2016-11-22 13:25:00,28.14,28.18,28.11,28.13,71259.0,28.14,28.18,28.11,28.13,71259.0
2016-11-22 13:30:00,28.13,28.19,28.12,28.19,48933.0,28.13,28.19,28.12,28.19,48933.0
2016-11-22 13:35:00,28.18,28.19,28.14,28.16,31929.0,28.18,28.19,28.14,28.16,31929.0
2016-11-22 13:40:00,28.16,28.2,28.12,28.13,33453.0,28.16,28.2,28.12,28.13,33453.0
2016-11-22 13:45:00,28.14,28.14,28.06,28.06,81609.0,28.14,28.14,28.06,28.06,81609.0
2016-11-22 13:50:00,28.07,28.1,28.06,28.1,70962.0,28.07,28.1,28.06,28.1,70962.0
2016-11-22 13:55:00,28.1,28.15,28.05,28.05,60939.0,28.1,28.15,28.05,28.05,60939.0
2016-11-22 14:00:00,28.06,28.15,28.06,28.09,89100.0,28.06,28.15,28.06,28.09,89100.0
2016-11-22 14:05:00,28.08,28.09,28.04,28.05,95436.0,28.08,28.09,28.04,28.05,95436.0
2016-11-22 14:10:00,28.05,28.1,28.04,28.08,146460.0,28.05,28.1,28.04,28.08,146460.0
2016-11-22 14:15:00,28.08,28.15,28.08,28.13,135480.0,28.08,28.15,28.08,28.13,135480.0
2016-11-22 14:20:00,28.13,28.16,28.11,28.15,72447.0,28.13,28.16,28.11,28.15,72447.0
2016-11-22 14:25:00,28.15,28.24,28.15,28.23,121251.0,28.15,28.24,28.15,28.23,121251.0
2016-11-22 14:30:00,28.24,28.32,28.22,28.32,102615.0,28.24,28.32,28.22,28.32,102615.0
2016-11-22 14:35:00,28.32,28.35,28.24,28.26,159060.0,28.32,28.35,28.24,28.26,159060.0
2016-11-22 14:40:00,28.26,28.29,28.26,28.29,175029.0,28.26,28.29,28.26,28.29,175029.0
2016-11-22 14:45:00,28.28,28.36,28.27,28.29,142941.0,28.28,28.36,28.27,28.29,142941.0
2016-11-22 14:50:00,28.27,28.33,28.27,28.32,104838.0,28.27,28.33,28.27,28.32,104838.0
2016-11-22 14:55:00,28.32,28.38,28.32,28.34,127242.0,28.32,28.38,28.32,28.34,127242.0
2016-11-22 15:00:00,28.34,28.36,28.26,28.27,112734.0,28.34,28.36,28.26,28.27,112734.0
2016-11-22 15:05:00,28.28,28.29,28.25,28.27,119859.0,28.28,28.29,28.25,28.27,119859.0
2016-11-22 15:10:00,28.27,28.32,28.27,28.29,115092.0,28.27,28.32,28.27,28.29,115092.0
2016-11-22 15:15:00,28.29,28.31,28.26,28.27,96723.0,28.29,28.31,28.26,28.27,96723.0
2016-11-22 15:20:00,28.27,28.29,28.23,28.28,108084.0,28.27,28.29,28.23,28.28,108084.0
2016-11-22 15:25:00,28.28,28.29,28.26,28.26,108573.0,28.28,28.29,28.26,28.26,108573.0
2016-11-22 15:30:00,28.27,28.31,28.27,28.3,129351.0,28.27,28.31,28.27,28.3,129351.0
2016-11-22 15:35:00,28.3,28.35,28.3,28.31,108348.0,28.3,28.35,28.3,28.31,108348.0
2016-11-22 15:40:00,28.32,28.33,28.29,28.3,202239.0,28.32,28.33,28.29,28.3,202239.0
2016-11-22 15:45:00,28.3,28.31,28.29,28.3,153873.0,28.3,28.31,28.29,28.3,153873.0
2016-11-22 15:50:00,28.3,28.32,28.29,28.31,209793.0,28.3,28.32,28.29,28.31,209793.0
2016-11-22 15:55:00,28.31,28.38,28.31,28.35,393465.0,28.31,28.38,28.31,28.35,393465.0
2016-11-23 09:30:00,28.34,28.47,28.17,28.43,123942.0,28.34,28.47,28.17,28.43,123942.0
2016-11-23 09:35:00,28.41,28.55,28.41,28.55,131094.0,28.41,28.55,28.41,28.55,131094.0
2016-11-23 09:40:00,28.54,28.71,28.53,28.71,64944.0,28.54,28.71,28.53,28.71,64944.0
2016-11-23 09:45:00,28.74,28.77,28.65,28.66,126573.0,28.74,28.77,28.65,28.66,126573.0
2016-11-23 09:50:00,28.66,28.66,28.51,28.56,76749.0,28.66,28.66,28.51,28.56,76749.0
2016-11-23 09:55:00,28.56,28.64,28.56,28.58,58620.0,28.56,28.64,28.56,28.58,58620.0
2016-11-23 10:00:00,28.6,28.83,28.58,28.8,110271.0,28.6,28.83,28.58,28.8,110271.0
2016-11-23 10:05:00,28.79,28.94,28.79,28.87,133677.0,28.79,28.94,28.79,28.87,133677.0
2016-11-23 10:10:00,28.85,28.9,28.64,28.64,103698.0,28.85,28.9,28.64,28.64,103698.0
2016-11-23 10:15:00,28.65,28.89,28.64,28.89,82917.0,28.65,28.89,28.64,28.89,82917.0
2016-11-23 10:20:00,28.87,28.91,28.8,28.91,59190.0,28.87,28.91,28.8,28.91,59190.0
2016-11-23 10:25:00,28.91,28.98,28.89,28.89,85779.0,28.91,28.98,28.89,28.89,85779.0
2016-11-23 10:30:00,28.88,28.89,28.83,28.83,46182.0,28.88,28.89,28.83,28.83,46182.0
2016-11-23 10:35:00,28.81,28.82,28.61,28.67,177504.0,28.81,28.82,28.61,28.67,177504.0
2016-11-23 10:40:00,28.67,28.81,28.67,28.8,68913.0,28.67,28.81,28.67,28.8,68913.0
2016-11-23 10:45:00,28.8,28.86,28.76,28.76,39504.0,28.8,28.86,28.76,28.76,39504.0
2016-11-23 10:50:00,28.75,28.76,28.64,28.67,43440.0,28.75,28.76,28.64,28.67,43440.0
2016-11-23 10:55:00,28.66,28.68,28.62,28.62,37005.0,28.66,28.68,28.62,28.62,37005.0
2016-11-23 11:00:00,28.63,28.7,28.63,28.67,78060.0,28.63,28.7,28.63,28.67,78060.0
2016-11-23 11:05:00,28.66,28.7,28.65,28.69,89523.0,28.66,28.7,28.65,28.69,89523.0
2016-11-23 11:10:00,28.68,28.69,28.66,28.67,45663.0,28.68,28.69,28.66,28.67,45663.0
2016-11-23 11:15:00,28.67,28.68,28.64,28.66,67788.0,28.67,28.68,28.64,28.66,67788.0
2016-11-23 11:20:00,28.65,28.66,28.6,28.6,54072.0,28.65,28.66,28.6,28.6,54072.0
2016-11-23 11:25:00,28.61,28.61,28.54,28.58,38871.0,28.61,28.61,28.54,28.58,38871.0
2016-11-23 11:30:00,28.57,28.61,28.54,28.59,56301.0,28.57,28.61,28.54,28.59,56301.0
2016-11-23 11:35:00,28.59,28.61,28.59,28.6,23151.0,28.59,28.61,28.59,28.6,23151.0
2016-11-23 11:40:00,28.6,28.65,28.59,28.63,92115.0,28.6,28.65,28.59,28.63,92115.0
2016-11-23 11:45:00,28.63,28.64,28.61,28.62,24882.0,28.63,28.64,28.61,28.62,24882.0
2016-11-23 11:50:00,28.63,28.64,28.6,28.61,86949.0,28.63,28.64,28.6,28.61,86949.0
2016-11-23 11:55:00,28.61,28.65,28.61,28.64,53004.0,28.61,28.65,28.61,28.64,53004.0
2016-11-23 12:00:00,28.64,28.66,28.61,28.65,54966.0,28.64,28.66,28.61,28.65,54966.0
2016-11-23 12:05:00,28.65,28.68,28.65,28.65,53613.0,28.65,28.68,28.65,28.65,53613.0
2016-11-23 12:10:00,28.65,28.66,28.64,28.64,69825.0,28.65,28.66,28.64,28.64,69825.0
2016-11-23 12:15:00,28.65,28.68,28.64,28.64,42000.0,28.65,28.68,28.64,28.64,42000.0
2016-11-23 12:20:00,28.65,28.72,28.64,28.7,125811.0,28.65,28.72,28.64,28.7,125811.0
2016-11-23 12:25:00,28.7,28.71,28.69,28.7,53949.0,28.7,28.71,28.69,28.7,53949.0
2016-11-23 12:30:00,28.7,28.7,28.63,28.67,38658.0,28.7,28.7,28.63,28.67,38658.0
2016-11-23 12:35:00,28.67,28.71,28.66,28.71,75972.0,28.67,28.71,28.66,28.71,75972.0
2016-11-23 12:40:00,28.7,28.7,28.65,28.68,58365.0,28.7,28.7,28.65,28.68,58365.0
2016-11-23 12:45:00,28.67,28.68,28.64,28.66,26778.0,28.67,28.68,28.64,28.66,26778.0
2016-11-23 12:50:00,28.66,28.68,28.65,28.66,39354.0,28.66,28.68,28.65,28.66,39354.0
2016-11-23 12:55:00,28.66,28.69,28.65,28.67,44397.0,28.66,28.69,28.65,28.67,44397.0
2016-11-23 13:00:00,28.67,28.71,28.67,28.7,61122.0,28.67,28.71,28.67,28.7,61122.0
2016-11-23 13:05:00,28.7,28.71,28.68,28.71,12255.0,28.7,28.71,28.68,28.71,12255.0
2016-11-23 13:10:00,28.71,28.73,28.7,28.73,40443.0,28.71,28.73,28.7,28.73,40443.0
2016-11-23 13:15:00,28.73,28.79,28.73,28.79,101508.0,28.73,28.79,28.73,28.79,101508.0
2016-11-23 13:20:00,28.79,28.81,28.72,28.73,52377.0,28.79,28.81,28.72,28.73,52377.0
2016-11-23 13:25:00,28.73,28.75,28.72,28.73,33243.0,28.73,28.75,28.72,28.73,33243.0
2016-11-23 13:30:00,28.73,28.77,28.72,28.76,32013.0,28.73,28.77,28.72,28.76,32013.0
2016-11-23 13:35:00,28.77,28.79,28.74,28.76,31950.0,28.77,28.79,28.74,28.76,31950.0
2016-11-23 13:40:00,28.76,28.8,28.75,28.77,32070.0,28.76,28.8,28.75,28.77,32070.0
2016-11-23 13:45:00,28.77,28.78,28.73,28.75,23457.0,28.77,28.78,28.73,28.75,23457.0
2016-11-23 13:50:00,28.76,28.76,28.73,28.76,21762.0,28.76,28.76,28.73,28.76,21762.0
2016-11-23 13:55:00,28.76,28.76,28.74,28.74,16650.0,28.76,28.76,28.74,28.74,16650.0
2016-11-23 14:00:00,28.74,28.79,28.73,28.79,55746.0,28.74,28.79,28.73,28.79,55746.0
2016-11-23 14:05:00,28.78,28.8,28.76,28.78,30705.0,28.78,28.8,28.76,28.78,30705.0
2016-11-23 14:10:00,28.79,28.83,28.79,28.83,32034.0,28.79,28.83,28.79,28.83,32034.0
2016-11-23 14:15:00,28.83,28.85,28.82,28.83,28173.0,28.83,28.85,28.82,28.83,28173.0
2016-11-23 14:20:00,28.83,28.84,28.8,28.81,56412.0,28.83,28.84,28.8,28.81,56412.0
2016-11-23 14:25:00,28.82,28.84,28.81,28.84,22713.0,28.82,28.84,28.81,28.84,22713.0
2016-11-23 14:30:00,28.84,28.84,28.79,28.79,34821.0,28.84,28.84,28.79,28.79,34821.0
2016-11-23 14:35:00,28.79,28.8,28.77,28.79,29946.0,28.79,28.8,28.77,28.79,29946.0
2016-11-23 14:40:00,28.79,28.85,28.79,28.84,98883.0,28.79,28.85,28.79,28.84,98883.0
2016-11-23 14:45:00,28.83,28.85,28.82,28.84,29583.0,28.83,28.85,28.82,28.84,29583.0
2016-11-23 14:50:00,28.84,28.84,28.83,28.84,37476.0,28.84,28.84,28.83,28.84,37476.0
2016-11-23 14:55:00,28.84,28.84,28.81,28.82,31695.0,28.84,28.84,28.81,28.82,31695.0
2016-11-23 15:00:00,28.82,28.86,28.82,28.85,30933.0,28.82,28.86,28.82,28.85,30933.0
2016-11-23 15:05:00,28.85,28.86,28.82,28.86,57570.0,28.85,28.86,28.82,28.86,57570.0
2016-11-23 15:10:00,28.86,28.86,28.83,28.86,31668.0,28.86,28.86,28.83,28.86,31668.0
2016-11-23 15:15:00,28.86,28.87,28.83,28.83,68574.0,28.86,28.87,28.83,28.83,68574.0
2016-11-23 15:20:00,28.84,28.84,28.79,28.81,76041.0,28.84,28.84,28.79,28.81,76041.0
2016-11-23 15:25:00,28.81,28.82,28.8,28.8,47664.0,28.81,28.82,28.8,28.8,47664.0
2016-11-23 15:30:00,28.8,28.81,28.78,28.81,44925.0,28.8,28.81,28.78,28.81,44925.0
2016-11-23 15:35:00,28.81,28.85,28.81,28.83,70845.0,28.81,28.85,28.81,28.83,70845.0
2016-11-23 15:40:00,28.83,28.85,28.82,28.85,38280.0,28.83,28.85,28.82,28.85,38280.0
2016-11-23 15:45:00,28.85,28.88,28.84,28.87,86931.0,28.85,28.88,28.84,28.87,86931.0
2016-11-23 15:50:00,28.87,28.92,28.87,28.92,221592.0,28.87,28.92,28.87,28.92,221592.0
2016-11-23 15:55:00,28.92,28.98,28.91,28.96,680013.0,28.92,28.98,28.91,28.96,680013.0
2016-11-25 09:30:00,28.95,28.96,28.45,28.65,622665.0,28.95,28.96,28.45,28.65,622665.0
2016-11-25 09:35:00,28.62,28.73,28.51,28.66,490995.0,28.62,28.73,28.51,28.66,490995.0
2016-11-25 09:40:00,28.63,28.8,28.63,28.72,64464.0,28.63,28.8,28.63,28.72,64464.0
2016-11-25 09:45:00,28.7,28.7,28.57,28.63,81234.0,28.7,28.7,28.57,28.63,81234.0
2016-11-25 09:50:00,28.64,28.68,28.63,28.65,153132.0,28.64,28.68,28.63,28.65,153132.0
2016-11-25 09:55:00,28.66,28.68,28.63,28.65,127842.0,28.66,28.68,28.63,28.65,127842.0
2016-11-25 10:00:00,28.66,28.66,28.62,28.63,147537.0,28.66,28.66,28.62,28.63,147537.0
2016-11-25 10:05:00,28.64,28.65,28.56,28.56,118074.0,28.64,28.65,28.56,28.56,118074.0
2016-11-25 10:10:00,28.55,28.59,28.53,28.55,123105.0,28.55,28.59,28.53,28.55,123105.0
2016-11-25 10:15:00,28.54,28.55,28.45,28.45,212388.0,28.54,28.55,28.45,28.45,212388.0
2016-11-25 10:20:00,28.47,28.52,28.44,28.5,110739.0,28.47,28.52,28.44,28.5,110739.0
2016-11-25 10:25:00,28.5,28.59,28.47,28.51,56217.0,28.5,28.59,28.47,28.51,56217.0
2016-11-25 10:30:00,28.51,28.64,28.48,28.63,113277.0,28.51,28.64,28.48,28.63,113277.0
2016-11-25 10:35:00,28.64,28.65,28.56,28.62,95880.0,28.64,28.65,28.56,28.62,95880.0
2016-11-25 10:40:00,28.62,28.63,28.53,28.56,208605.0,28.62,28.63,28.53,28.56,208605.0
2016-11-25 10:45:00,28.57,28.71,28.54,28.69,197523.0,28.57,28.71,28.54,28.69,197523.0
2016-11-25 10:50:00,28.68,28.75,28.66,28.7,66924.0,28.68,28.75,28.66,28.7,66924.0
2016-11-25 10:55:00,28.69,28.74,28.65,28.67,137850.0,28.69,28.74,28.65,28.67,137850.0
2016-11-25 11:00:00,28.68,28.7,28.67,28.67,163404.0,28.68,28.7,28.67,28.67,163404.0
2016-11-25 11:05:00,28.66,28.68,28.64,28.64,90207.0,28.66,28.68,28.64,28.64,90207.0
2016-11-25 11:10:00,28.63,28.65,28.58,28.63,115395.0,28.63,28.65,28.58,28.63,115395.0
2016-11-25 11:15:00,28.63,28.64,28.57,28.59,50085.0,28.63,28.64,28.57,28.59,50085.0
2016-11-25 11:20:00,28.58,28.61,28.56,28.57,47415.0,28.58,28.61,28.56,28.57,47415.0
2016-11-25 11:25:00,28.58,28.63,28.57,28.63,75153.0,28.58,28.63,28.57,28.63,75153.0
2016-11-25 11:30:00,28.62,28.65,28.59,28.63,82446.0,28.62,28.65,28.59,28.63,82446.0
2016-11-25 11:35:00,28.63,28.65,28.6,28.65,110817.0,28.63,28.65,28.6,28.65,110817.0
2016-11-25 11:40:00,28.65,28.66,28.62,28.65,89775.0,28.65,28.66,28.62,28.65,89775.0
2016-11-25 11:45:00,28.66,28.68,28.63,28.65,87708.0,28.66,28.68,28.63,28.65,87708.0
2016-11-25 11:50:00,28.65,28.67,28.63,28.63,89991.0,28.65,28.67,28.63,28.63,89991.0
2016-11-25 11:55:00,28.63,28.65,28.6,28.61,55440.0,28.63,28.65,28.6,28.61,55440.0
2016-11-25 12:00:00,28.61,28.66,28.61,28.62,93042.0,28.61,28.66,28.61,28.62,93042.0
2016-11-25 12:05:00,28.63,28.67,28.63,28.64,97569.0,28.63,28.67,28.63,28.64,97569.0
2016-11-25 12:10:00,28.64,28.66,28.63,28.64,114219.0,28.64,28.66,28.63,28.64,114219.0
2016-11-25 12:15:00,28.64,28.65,28.59,28.61,59997.0,28.64,28.65,28.59,28.61,59997.0
2016-11-25 12:20:00,28.61,28.63,28.6,28.61,63384.0,28.61,28.63,28.6,28.61,63384.0
2016-11-25 12:25:00,28.6,28.61,28.52,28.61,92517.0,28.6,28.61,28.52,28.61,92517.0
2016-11-25 12:30:00,28.6,28.61,28.5,28.55,160425.0,28.6,28.61,28.5,28.55,160425.0
2016-11-25 12:35:00,28.55,28.62,28.54,28.57,170790.0,28.55,28.62,28.54,28.57,170790.0
2016-11-25 12:40:00,28.59,28.61,28.58,28.59,84657.0,28.59,28.61,28.58,28.59,84657.0
2016-11-25 12:45:00,28.59,28.62,28.59,28.61,62151.0,28.59,28.62,28.59,28.61,62151.0
2016-11-25 12:50:00,28.62,28.62,28.59,28.61,85914.0,28.62,28.62,28.59,28.61,85914.0
2016-11-25 12:55:00,28.61,28.63,28.59,28.6,137535.0,28.61,28.63,28.59,28.6,137535.0
2016-11-28 09:30:00,28.51,28.53,28.2,28.34,321939.0,28.51,28.53,28.2,28.34,321939.0
2016-11-28 09:35:00,28.35,28.37,28.0,28.02,414873.0,28.35,28.37,28.0,28.02,414873.0
2016-11-28 09:40:00,28.08,28.32,28.02,28.17,346086.0,28.08,28.32,28.02,28.17,346086.0
2016-11-28 09:45:00,28.2,28.24,28.08,28.16,268614.0,28.2,28.24,28.08,28.16,268614.0
2016-11-28 09:50:00,28.15,28.23,28.13,28.19,155565.0,28.15,28.23,28.13,28.19,155565.0
2016-11-28 09:55:00,28.2,28.27,28.15,28.22,111507.0,28.2,28.27,28.15,28.22,111507.0
2016-11-28 10:00:00,28.23,28.27,28.19,28.19,139905.0,28.23,28.27,28.19,28.19,139905.0
2016-11-28 10:05:00,28.19,28.25,28.11,28.25,71856.0,28.19,28.25,28.11,28.25,71856.0
2016-11-28 10:10:00,28.26,28.35,28.23,28.33,124800.0,28.26,28.35,28.23,28.33,124800.0
2016-11-28 10:15:00,28.33,28.35,28.23,28.23,126111.0,28.33,28.35,28.23,28.23,126111.0
2016-11-28 10:20:00,28.24,28.33,28.2,28.22,141132.0,28.24,28.33,28.2,28.22,141132.0
2016-11-28 10:25:00,28.23,28.24,28.12,28.16,157992.0,28.23,28.24,28.12,28.16,157992.0
2016-11-28 10:30:00,28.18,28.29,28.14,28.26,248481.0,28.18,28.29,28.14,28.26,248481.0
2016-11-28 10:35:00,28.27,28.29,28.17,28.2,173154.0,28.27,28.29,28.17,28.2,173154.0
2016-11-28 10:40:00,28.19,28.2,28.05,28.08,235059.0,28.19,28.2,28.05,28.08,235059.0
2016-11-28 10:45:00,28.1,28.1,28.0,28.05,300807.0,28.1,28.1,28.0,28.05,300807.0
2016-11-28 10:50:00,28.05,28.11,28.01,28.09,219270.0,28.05,28.11,28.01,28.09,219270.0
2016-11-28 10:55:00,28.1,28.13,28.06,28.11,150192.0,28.1,28.13,28.06,28.11,150192.0
2016-11-28 11:00:00,28.11,28.13,28.09,28.11,91035.0,28.11,28.13,28.09,28.11,91035.0
2016-11-28 11:05:00,28.12,28.2,28.11,28.19,63606.0,28.12,28.2,28.11,28.19,63606.0
2016-11-28 11:10:00,28.18,28.21,28.17,28.2,39405.0,28.18,28.21,28.17,28.2,39405.0
2016-11-28 11:15:00,28.2,28.27,28.2,28.26,68601.0,28.2,28.27,28.2,28.26,68601.0
2016-11-28 11:20:00,28.26,28.31,28.25,28.27,73860.0,28.26,28.31,28.25,28.27,73860.0
2016-11-28 11:25:00,28.28,28.37,28.27,28.31,82371.0,28.28,28.37,28.27,28.31,82371.0
2016-11-28 11:30:00,28.31,28.34,28.23,28.24,61560.0,28.31,28.34,28.23,28.24,61560.0
2016-11-28 11:35:00,28.25,28.3,28.2,28.2,26706.0,28.25,28.3,28.2,28.2,26706.0
2016-11-28 11:40:00,28.21,28.26,28.2,28.25,47256.0,28.21,28.26,28.2,28.25,47256.0
2016-11-28 11:45:00,28.25,28.3,28.25,28.27,40479.0,28.25,28.3,28.25,28.27,40479.0
2016-11-28 11:50:00,28.27,28.34,28.27,28.34,23280.0,28.27,28.34,28.27,28.34,23280.0
2016-11-28 11:55:00,28.34,28.34,28.29,28.33,32895.0,28.34,28.34,28.29,28.33,32895.0
2016-11-28 12:00:00,28.33,28.33,28.28,28.31,53010.0,28.33,28.33,28.28,28.31,53010.0
2016-11-28 12:05:00,28.32,28.33,28.29,28.3,84405.0,28.32,28.33,28.29,28.3,84405.0
2016-11-28 12:10:00,28.3,28.33,28.28,28.33,92226.0,28.3,28.33,28.28,28.33,92226.0
2016-11-28 12:15:00,28.32,28.37,28.3,28.37,94917.0,28.32,28.37,28.3,28.37,94917.0
2016-11-28 12:20:00,28.36,28.4,28.35,28.35,127692.0,28.36,28.4,28.35,28.35,127692.0
2016-11-28 12:25:00,28.36,28.4,28.35,28.4,89187.0,28.36,28.4,28.35,28.4,89187.0
2016-11-28 12:30:00,28.4,28.43,28.35,28.41,45381.0,28.4,28.43,28.35,28.41,45381.0
2016-11-28 12:35:00,28.39,28.4,28.34,28.34,159375.0,28.39,28.4,28.34,28.34,159375.0
2016-11-28 12:40:00,28.34,28.35,28.31,28.32,22563.0,28.34,28.35,28.31,28.32,22563.0
2016-11-28 12:45:00,28.32,28.34,28.32,28.33,17658.0,28.32,28.34,28.32,28.33,17658.0
2016-11-28 12:50:00,28.33,28.34,28.3,28.31,22185.0,28.33,28.34,28.3,28.31,22185.0
2016-11-28 12:55:00,28.32,28.39,28.32,28.38,205278.0,28.32,28.39,28.32,28.38,205278.0
2016-11-28 13:00:00,28.36,28.36,28.32,28.33,74736.0,28.36,28.36,28.32,28.33,74736.0
2016-11-28 13:05:00,28.32,28.35,28.3,28.32,58776.0,28.32,28.35,28.3,28.32,58776.0
2016-11-28 13:10:00,28.32,28.35,28.32,28.34,13713.0,28.32,28.35,28.32,28.34,13713.0
2016-11-28 13:15:00,28.34,28.35,28.33,28.34,21285.0,28.34,28.35,28.33,28.34,21285.0
2016-11-28 13:20:00,28.34,28.38,28.32,28.33,31005.0,28.34,28.38,28.32,28.33,31005.0
2016-11-28 13:25:00,28.32,28.35,28.32,28.33,19710.0,28.32,28.35,28.32,28.33,19710.0
2016-11-28 13:30:00,28.33,28.35,28.29,28.3,91923.0,28.33,28.35,28.29,28.3,91923.0
2016-11-28 13:35:00,28.3,28.31,28.28,28.28,22125.0,28.3,28.31,28.28,28.28,22125.0
2016-11-28 13:40:00,28.29,28.33,28.29,28.31,19875.0,28.29,28.33,28.29,28.31,19875.0
2016-11-28 13:45:00,28.31,28.33,28.29,28.33,22155.0,28.31,28.33,28.29,28.33,22155.0
2016-11-28 13:50:00,28.31,28.35,28.31,28.33,25404.0,28.31,28.35,28.31,28.33,25404.0
2016-11-28 13:55:00,28.33,28.34,28.31,28.31,31578.0,28.33,28.34,28.31,28.31,31578.0
2016-11-28 14:00:00,28.32,28.33,28.3,28.3,18795.0,28.32,28.33,28.3,28.3,18795.0
2016-11-28 14:05:00,28.3,28.31,28.28,28.28,22593.0,28.3,28.31,28.28,28.28,22593.0
2016-11-28 14:10:00,28.28,28.28,28.23,28.24,33759.0,28.28,28.28,28.23,28.24,33759.0
2016-11-28 14:15:00,28.24,28.27,28.23,28.25,59754.0,28.24,28.27,28.23,28.25,59754.0
2016-11-28 14:20:00,28.25,28.27,28.24,28.24,33900.0,28.25,28.27,28.24,28.24,33900.0
2016-11-28 14:25:00,28.24,28.25,28.21,28.22,57456.0,28.24,28.25,28.21,28.22,57456.0
2016-11-28 14:30:00,28.22,28.28,28.22,28.28,26847.0,28.22,28.28,28.22,28.28,26847.0
2016-11-28 14:35:00,28.27,28.27,28.21,28.22,33582.0,28.27,28.27,28.21,28.22,33582.0
2016-11-28 14:40:00,28.22,28.23,28.21,28.23,20325.0,28.22,28.23,28.21,28.23,20325.0
2016-11-28 14:45:00,28.22,28.23,28.17,28.18,43707.0,28.22,28.23,28.17,28.18,43707.0
2016-11-28 14:50:00,28.17,28.2,28.17,28.19,38493.0,28.17,28.2,28.17,28.19,38493.0
2016-11-28 14:55:00,28.2,28.21,28.19,28.2,56682.0,28.2,28.21,28.19,28.2,56682.0
2016-11-28 15:00:00,28.19,28.22,28.18,28.2,54663.0,28.19,28.22,28.18,28.2,54663.0
2016-11-28 15:05:00,28.21,28.21,28.18,28.19,57114.0,28.21,28.21,28.18,28.19,57114.0
2016-11-28 15:10:00,28.18,28.22,28.17,28.21,64650.0,28.18,28.22,28.17,28.21,64650.0
2016-11-28 15:15:00,28.21,28.21,28.18,28.21,46017.0,28.21,28.21,28.18,28.21,46017.0
2016-11-28 15:20:00,28.2,28.21,28.16,28.17,106011.0,28.2,28.21,28.16,28.17,106011.0
2016-11-28 15:25:00,28.17,28.18,28.12,28.12,93921.0,28.17,28.18,28.12,28.12,93921.0
2016-11-28 15:30:00,28.13,28.19,28.12,28.17,101712.0,28.13,28.19,28.12,28.17,101712.0
2016-11-28 15:35:00,28.17,28.19,28.15,28.17,98244.0,28.17,28.19,28.15,28.17,98244.0
2016-11-28 15:40:00,28.17,28.17,28.13,28.16,106983.0,28.17,28.17,28.13,28.16,106983.0
2016-11-28 15:45:00,28.15,28.17,28.12,28.13,325665.0,28.15,28.17,28.12,28.13,325665.0
2016-11-28 15:50:00,28.12,28.13,28.1,28.12,184998.0,28.12,28.13,28.1,28.12,184998.0
2016-11-28 15:55:00,28.11,28.11,28.07,28.1,400470.0,28.11,28.11,28.07,28.1,400470.0
2016-11-29 09:30:00,28.19,28.26,28.1,28.21,165303.0,28.19,28.26,28.1,28.21,165303.0
2016-11-29 09:35:00,28.21,28.39,28.1,28.39,115845.0,28.21,28.39,28.1,28.39,115845.0
2016-11-29 09:40:00,28.39,28.48,28.25,28.45,108435.0,28.39,28.48,28.25,28.45,108435.0
2016-11-29 09:45:00,28.48,28.48,28.14,28.16,140799.0,28.48,28.48,28.14,28.16,140799.0
2016-11-29 09:50:00,28.17,28.22,28.11,28.18,119112.0,28.17,28.22,28.11,28.18,119112.0
2016-11-29 09:55:00,28.17,28.3,28.14,28.3,88476.0,28.17,28.3,28.14,28.3,88476.0
2016-11-29 10:00:00,28.31,28.33,28.24,28.26,82101.0,28.31,28.33,28.24,28.26,82101.0
2016-11-29 10:05:00,28.26,28.3,28.22,28.22,58218.0,28.26,28.3,28.22,28.22,58218.0
2016-11-29 10:10:00,28.24,28.28,28.22,28.23,38175.0,28.24,28.28,28.22,28.23,38175.0
2016-11-29 10:15:00,28.22,28.29,28.21,28.28,73575.0,28.22,28.29,28.21,28.28,73575.0
2016-11-29 10:20:00,28.28,28.29,28.21,28.25,90387.0,28.28,28.29,28.21,28.25,90387.0
2016-11-29 10:25:00,28.25,28.31,28.22,28.3,79437.0,28.25,28.31,28.22,28.3,79437.0
2016-11-29 10:30:00,28.29,28.29,28.21,28.22,87687.0,28.29,28.29,28.21,28.22,87687.0
2016-11-29 10:35:00,28.23,28.29,28.2,28.29,80622.0,28.23,28.29,28.2,28.29,80622.0
2016-11-29 10:40:00,28.28,28.28,28.18,28.22,82122.0,28.28,28.28,28.18,28.22,82122.0
2016-11-29 10:45:00,28.22,28.24,28.19,28.2,43860.0,28.22,28.24,28.19,28.2,43860.0
2016-11-29 10:50:00,28.21,28.23,28.14,28.17,72369.0,28.21,28.23,28.14,28.17,72369.0
2016-11-29 10:55:00,28.17,28.21,28.14,28.17,56127.0,28.17,28.21,28.14,28.17,56127.0
2016-11-29 11:00:00,28.19,28.23,28.16,28.23,120780.0,28.19,28.23,28.16,28.23,120780.0
2016-11-29 11:05:00,28.23,28.25,28.17,28.21,89070.0,28.23,28.25,28.17,28.21,89070.0
2016-11-29 11:10:00,28.21,28.21,28.17,28.18,36468.0,28.21,28.21,28.17,28.18,36468.0
2016-11-29 11:15:00,28.17,28.18,28.09,28.14,96318.0,28.17,28.18,28.09,28.14,96318.0
2016-11-29 11:20:00,28.13,28.16,28.09,28.16,106305.0,28.13,28.16,28.09,28.16,106305.0
2016-11-29 11:25:00,28.16,28.19,28.12,28.14,130824.0,28.16,28.19,28.12,28.14,130824.0
2016-11-29 11:30:00,28.15,28.19,28.14,28.18,78111.0,28.15,28.19,28.14,28.18,78111.0
2016-11-29 11:35:00,28.18,28.23,28.17,28.23,23529.0,28.18,28.23,28.17,28.23,23529.0
2016-11-29 11:40:00,28.23,28.27,28.21,28.22,30207.0,28.23,28.27,28.21,28.22,30207.0
2016-11-29 11:45:00,28.22,28.25,28.2,28.25,24756.0,28.22,28.25,28.2,28.25,24756.0
2016-11-29 11:50:00,28.24,28.26,28.23,28.26,27990.0,28.24,28.26,28.23,28.26,27990.0
2016-11-29 11:55:00,28.25,28.29,28.25,28.29,47739.0,28.25,28.29,28.25,28.29,47739.0
2016-11-29 12:00:00,28.3,28.3,28.26,28.26,45369.0,28.3,28.3,28.26,28.26,45369.0
2016-11-29 12:05:00,28.25,28.28,28.24,28.26,71532.0,28.25,28.28,28.24,28.26,71532.0
2016-11-29 12:10:00,28.26,28.29,28.24,28.26,36375.0,28.26,28.29,28.24,28.26,36375.0
2016-11-29 12:15:00,28.25,28.26,28.23,28.23,34872.0,28.25,28.26,28.23,28.23,34872.0
2016-11-29 12:20:00,28.23,28.25,28.22,28.24,20331.0,28.23,28.25,28.22,28.24,20331.0
2016-11-29 12:25:00,28.24,28.26,28.23,28.23,35589.0,28.24,28.26,28.23,28.23,35589.0
2016-11-29 12:30:00,28.23,28.24,28.2,28.23,29013.0,28.23,28.24,28.2,28.23,29013.0
2016-11-29 12:35:00,28.22,28.23,28.2,28.21,17709.0,28.22,28.23,28.2,28.21,17709.0
2016-11-29 12:40:00,28.2,28.23,28.19,28.23,18000.0,28.2,28.23,28.19,28.23,18000.0
2016-11-29 12:45:00,28.23,28.27,28.22,28.26,621204.0,28.23,28.27,28.22,28.26,621204.0
2016-11-29 12:50:00,28.25,28.3,28.24,28.3,74211.0,28.25,28.3,28.24,28.3,74211.0
2016-11-29 12:55:00,28.3,28.33,28.3,28.33,33132.0,28.3,28.33,28.3,28.33,33132.0
2016-11-29 13:00:00,28.32,28.37,28.31,28.33,85854.0,28.32,28.37,28.31,28.33,85854.0
2016-11-29 13:05:00,28.33,28.33,28.31,28.33,25653.0,28.33,28.33,28.31,28.33,25653.0
2016-11-29 13:10:00,28.33,28.34,28.32,28.33,36159.0,28.33,28.34,28.32,28.33,36159.0
2016-11-29 13:15:00,28.33,28.34,28.29,28.3,50628.0,28.33,28.34,28.29,28.3,50628.0
2016-11-29 13:20:00,28.3,28.31,28.26,28.26,21675.0,28.3,28.31,28.26,28.26,21675.0
2016-11-29 13:25:00,28.26,28.3,28.23,28.29,48150.0,28.26,28.3,28.23,28.29,48150.0
2016-11-29 13:30:00,28.31,28.31,28.26,28.26,52116.0,28.31,28.31,28.26,28.26,52116.0
2016-11-29 13:35:00,28.27,28.27,28.25,28.25,25737.0,28.27,28.27,28.25,28.25,25737.0
2016-11-29 13:40:00,28.25,28.26,28.21,28.22,30570.0,28.25,28.26,28.21,28.22,30570.0
2016-11-29 13:45:00,28.21,28.25,28.21,28.25,20610.0,28.21,28.25,28.21,28.25,20610.0
2016-11-29 13:50:00,28.25,28.25,28.22,28.22,31401.0,28.25,28.25,28.22,28.22,31401.0
2016-11-29 13:55:00,28.23,28.27,28.23,28.24,34551.0,28.23,28.27,28.23,28.24,34551.0
2016-11-29 14:00:00,28.25,28.27,28.24,28.25,38052.0,28.25,28.27,28.24,28.25,38052.0
2016-11-29 14:05:00,28.25,28.25,28.23,28.24,51045.0,28.25,28.25,28.23,28.24,51045.0
2016-11-29 14:10:00,28.24,28.26,28.23,28.24,55662.0,28.24,28.26,28.23,28.24,55662.0
2016-11-29 14:15:00,28.24,28.25,28.19,28.21,78951.0,28.24,28.25,28.19,28.21,78951.0
2016-11-29 14:20:00,28.21,28.28,28.2,28.26,26124.0,28.21,28.28,28.2,28.26,26124.0
2016-11-29 14:25:00,28.25,28.26,28.22,28.23,49023.0,28.25,28.26,28.22,28.23,49023.0
2016-11-29 14:30:00,28.23,28.23,28.18,28.19,30594.0,28.23,28.23,28.18,28.19,30594.0
2016-11-29 14:35:00,28.19,28.2,28.17,28.18,31242.0,28.19,28.2,28.17,28.18,31242.0
2016-11-29 14:40:00,28.18,28.2,28.16,28.18,46917.0,28.18,28.2,28.16,28.18,46917.0
2016-11-29 14:45:00,28.19,28.21,28.14,28.14,31410.0,28.19,28.21,28.14,28.14,31410.0
2016-11-29 14:50:00,28.15,28.15,28.07,28.07,69072.0,28.15,28.15,28.07,28.07,69072.0
2016-11-29 14:55:00,28.07,28.07,27.97,27.97,166962.0,28.07,28.07,27.97,27.97,166962.0
2016-11-29 15:00:00,27.97,28.02,27.96,28.01,67266.0,27.97,28.02,27.96,28.01,67266.0
2016-11-29 15:05:00,28.01,28.05,27.99,28.0,53985.0,28.01,28.05,27.99,28.0,53985.0
2016-11-29 15:10:00,28.0,28.04,27.99,28.02,66819.0,28.0,28.04,27.99,28.02,66819.0
2016-11-29 15:15:00,28.03,28.04,27.95,27.97,75921.0,28.03,28.04,27.95,27.97,75921.0
2016-11-29 15:20:00,27.97,28.03,27.97,28.02,52623.0,27.97,28.03,27.97,28.02,52623.0
2016-11-29 15:25:00,28.02,28.04,28.02,28.03,87783.0,28.02,28.04,28.02,28.03,87783.0
2016-11-29 15:30:00,28.03,28.03,28.0,28.0,118227.0,28.03,28.03,28.0,28.0,118227.0
2016-11-29 15:35:00,28.0,28.01,27.97,27.97,91476.0,28.0,28.01,27.97,27.97,91476.0
2016-11-29 15:40:00,27.98,27.99,27.95,27.97,96702.0,27.98,27.99,27.95,27.97,96702.0
2016-11-29 15:45:00,27.97,27.97,27.94,27.97,129138.0,27.97,27.97,27.94,27.97,129138.0
2016-11-29 15:50:00,27.96,27.99,27.95,27.97,152619.0,27.96,27.99,27.95,27.97,152619.0
2016-11-29 15:55:00,27.97,28.0,27.92,27.98,904356.0,27.97,28.0,27.92,27.98,904356.0
2016-11-30 09:30:00,28.08,28.08,27.84,27.92,168696.0,28.08,28.08,27.84,27.92,168696.0
2016-11-30 09:35:00,27.91,27.98,27.89,27.89,31911.0,27.91,27.98,27.89,27.89,31911.0
2016-11-30 09:40:00,27.91,27.93,27.86,27.86,50295.0,27.91,27.93,27.86,27.86,50295.0
2016-11-30 09:45:00,27.88,27.88,27.7,27.71,112959.0,27.88,27.88,27.7,27.71,112959.0
2016-11-30 09:50:00,27.71,27.71,27.62,27.63,76299.0,27.71,27.71,27.62,27.63,76299.0
2016-11-30 09:55:00,27.64,27.75,27.62,27.72,55674.0,27.64,27.75,27.62,27.72,55674.0
2016-11-30 10:00:00,27.72,27.75,27.69,27.73,47841.0,27.72,27.75,27.69,27.73,47841.0
2016-11-30 10:05:00,27.73,27.83,27.7,27.77,74445.0,27.73,27.83,27.7,27.77,74445.0
2016-11-30 10:10:00,27.78,27.82,27.76,27.76,48642.0,27.78,27.82,27.76,27.76,48642.0
2016-11-30 10:15:00,27.77,27.77,27.67,27.74,141726.0,27.77,27.77,27.67,27.74,141726.0
2016-11-30 10:20:00,27.74,27.81,27.73,27.76,106944.0,27.74,27.81,27.73,27.76,106944.0
2016-11-30 10:25:00,27.75,27.84,27.75,27.84,99795.0,27.75,27.84,27.75,27.84,99795.0
2016-11-30 10:30:00,27.83,27.84,27.77,27.81,76611.0,27.83,27.84,27.77,27.81,76611.0
2016-11-30 10:35:00,27.82,27.9,27.8,27.87,140463.0,27.82,27.9,27.8,27.87,140463.0
2016-11-30 10:40:00,27.87,27.92,27.82,27.91,59022.0,27.87,27.92,27.82,27.91,59022.0
2016-11-30 10:45:00,27.91,27.93,27.89,27.91,66789.0,27.91,27.93,27.89,27.91,66789.0
2016-11-30 10:50:00,27.9,28.0,27.88,27.99,65466.0,27.9,28.0,27.88,27.99,65466.0
2016-11-30 10:55:00,27.98,28.02,27.97,28.0,78078.0,27.98,28.02,27.97,28.0,78078.0
2016-11-30 11:00:00,28.0,28.01,27.96,27.99,55236.0,28.0,28.01,27.96,27.99,55236.0
2016-11-30 11:05:00,27.99,28.03,27.99,28.0,75756.0,27.99,28.03,27.99,28.0,75756.0
2016-11-30 11:10:00,28.0,28.01,27.95,27.96,81450.0,28.0,28.01,27.95,27.96,81450.0
2016-11-30 11:15:00,27.97,27.99,27.94,27.97,83595.0,27.97,27.99,27.94,27.97,83595.0
2016-11-30 11:20:00,27.96,27.99,27.96,27.97,72648.0,27.96,27.99,27.96,27.97,72648.0
2016-11-30 11:25:00,27.97,27.98,27.94,27.96,79161.0,27.97,27.98,27.94,27.96,79161.0
2016-11-30 11:30:00,27.95,27.96,27.91,27.95,44694.0,27.95,27.96,27.91,27.95,44694.0
2016-11-30 11:35:00,27.94,27.96,27.94,27.95,36651.0,27.94,27.96,27.94,27.95,36651.0
2016-11-30 11:40:00,27.94,27.99,27.94,27.99,71862.0,27.94,27.99,27.94,27.99,71862.0
2016-11-30 11:45:00,27.98,27.99,27.96,27.99,65928.0,27.98,27.99,27.96,27.99,65928.0
2016-11-30 11:50:00,27.99,27.99,27.95,27.96,107580.0,27.99,27.99,27.95,27.96,107580.0
2016-11-30 11:55:00,27.96,27.96,27.89,27.91,80823.0,27.96,27.96,27.89,27.91,80823.0
2016-11-30 12:00:00,27.91,27.92,27.89,27.89,53328.0,27.91,27.92,27.89,27.89,53328.0
2016-11-30 12:05:00,27.9,27.91,27.88,27.89,60672.0,27.9,27.91,27.88,27.89,60672.0
2016-11-30 12:10:00,27.89,27.9,27.88,27.88,42246.0,27.89,27.9,27.88,27.88,42246.0
2016-11-30 12:15:00,27.88,27.92,27.88,27.91,75195.0,27.88,27.92,27.88,27.91,75195.0
2016-11-30 12:20:00,27.9,27.9,27.81,27.83,74766.0,27.9,27.9,27.81,27.83,74766.0
2016-11-30 12:25:00,27.83,27.83,27.76,27.82,49647.0,27.83,27.83,27.76,27.82,49647.0
2016-11-30 12:30:00,27.81,27.82,27.77,27.78,26211.0,27.81,27.82,27.77,27.78,26211.0
2016-11-30 12:35:00,27.78,27.79,27.74,27.75,44040.0,27.78,27.79,27.74,27.75,44040.0
2016-11-30 12:40:00,27.75,27.78,27.73,27.78,54348.0,27.75,27.78,27.73,27.78,54348.0
2016-11-30 12:45:00,27.78,27.79,27.75,27.79,71367.0,27.78,27.79,27.75,27.79,71367.0
2016-11-30 12:50:00,27.78,27.8,27.73,27.74,35703.0,27.78,27.8,27.73,27.74,35703.0
2016-11-30 12:55:00,27.74,27.75,27.71,27.74,39534.0,27.74,27.75,27.71,27.74,39534.0
2016-11-30 13:00:00,27.73,27.73,27.68,27.69,66954.0,27.73,27.73,27.68,27.69,66954.0
2016-11-30 13:05:00,27.69,27.72,27.68,27.71,50064.0,27.69,27.72,27.68,27.71,50064.0
2016-11-30 13:10:00,27.71,27.75,27.67,27.75,158895.0,27.71,27.75,27.67,27.75,158895.0
2016-11-30 13:15:00,27.75,27.75,27.68,27.72,82716.0,27.75,27.75,27.68,27.72,82716.0
2016-11-30 13:20:00,27.71,27.81,27.71,27.81,69294.0,27.71,27.81,27.71,27.81,69294.0
2016-11-30 13:25:00,27.79,27.79,27.75,27.76,32961.0,27.79,27.79,27.75,27.76,32961.0
2016-11-30 13:30:00,27.76,27.77,27.71,27.73,33600.0,27.76,27.77,27.71,27.73,33600.0
2016-11-30 13:35:00,27.74,27.8,27.74,27.8,67047.0,27.74,27.8,27.74,27.8,67047.0
2016-11-30 13:40:00,27.8,27.83,27.78,27.79,84054.0,27.8,27.83,27.78,27.79,84054.0
2016-11-30 13:45:00,27.79,27.85,27.78,27.83,129237.0,27.79,27.85,27.78,27.83,129237.0
2016-11-30 13:50:00,27.83,27.9,27.83,27.87,79809.0,27.83,27.9,27.83,27.87,79809.0
2016-11-30 13:55:00,27.86,27.86,27.79,27.8,38841.0,27.86,27.86,27.79,27.8,38841.0
2016-11-30 14:00:00,27.81,27.84,27.8,27.81,31428.0,27.81,27.84,27.8,27.81,31428.0
2016-11-30 14:05:00,27.81,27.83,27.78,27.8,58935.0,27.81,27.83,27.78,27.8,58935.0
2016-11-30 14:10:00,27.81,27.81,27.74,27.75,51480.0,27.81,27.81,27.74,27.75,51480.0
2016-11-30 14:15:00,27.76,27.76,27.69,27.69,42711.0,27.76,27.76,27.69,27.69,42711.0
2016-11-30 14:20:00,27.68,27.69,27.66,27.67,71439.0,27.68,27.69,27.66,27.67,71439.0
2016-11-30 14:25:00,27.67,27.74,27.65,27.7,63141.0,27.67,27.74,27.65,27.7,63141.0
2016-11-30 14:30:00,27.69,27.71,27.68,27.71,45327.0,27.69,27.71,27.68,27.71,45327.0
2016-11-30 14:35:00,27.7,27.72,27.69,27.7,45624.0,27.7,27.72,27.69,27.7,45624.0
2016-11-30 14:40:00,27.7,27.73,27.68,27.69,35745.0,27.7,27.73,27.68,27.69,35745.0
2016-11-30 14:45:00,27.68,27.69,27.64,27.66,60141.0,27.68,27.69,27.64,27.66,60141.0
2016-11-30 14:50:00,27.66,27.71,27.66,27.69,69720.0,27.66,27.71,27.66,27.69,69720.0
2016-11-30 14:55:00,27.68,27.71,27.66,27.67,66663.0,27.68,27.71,27.66,27.67,66663.0
2016-11-30 15:00:00,27.67,27.68,27.66,27.66,50748.0,27.67,27.68,27.66,27.66,50748.0
2016-11-30 15:05:00,27.66,27.68,27.64,27.64,48891.0,27.66,27.68,27.64,27.64,48891.0
2016-11-30 15:10:00,27.65,27.66,27.62,27.64,83970.0,27.65,27.66,27.62,27.64,83970.0
2016-11-30 15:15:00,27.64,27.66,27.63,27.66,53421.0,27.64,27.66,27.63,27.66,53421.0
2016-11-30 15:20:00,27.66,27.69,27.66,27.66,67329.0,27.66,27.69,27.66,27.66,67329.0
2016-11-30 15:25:00,27.67,27.71,27.65,27.7,85434.0,27.67,27.71,27.65,27.7,85434.0
2016-11-30 15:30:00,27.7,27.72,27.68,27.7,116289.0,27.7,27.72,27.68,27.7,116289.0
2016-11-30 15:35:00,27.69,27.72,27.69,27.69,136677.0,27.69,27.72,27.69,27.69,136677.0
2016-11-30 15:40:00,27.69,27.7,27.64,27.65,139632.0,27.69,27.7,27.64,27.65,139632.0
2016-11-30 15:45:00,27.65,27.65,27.63,27.64,228270.0,27.65,27.65,27.63,27.64,228270.0
2016-11-30 15:50:00,27.64,27.67,27.62,27.67,188415.0,27.64,27.67,27.62,27.67,188415.0
2016-11-30 15:55:00,27.67,27.67,27.61,27.62,355863.0,27.67,27.67,27.61,27.62,355863.0
2016-12-01 09:30:00,27.6,27.6,27.39,27.41,179241.0,27.6,27.6,27.39,27.41,179241.0
2016-12-01 09:35:00,27.45,27.61,27.43,27.61,41448.0,27.45,27.61,27.43,27.61,41448.0
2016-12-01 09:40:00,27.59,27.65,27.55,27.59,47388.0,27.59,27.65,27.55,27.59,47388.0
2016-12-01 09:45:00,27.6,27.7,27.57,27.63,54066.0,27.6,27.7,27.57,27.63,54066.0
2016-12-01 09:50:00,27.62,27.62,27.5,27.53,40551.0,27.62,27.62,27.5,27.53,40551.0
2016-12-01 09:55:00,27.52,27.58,27.45,27.57,126093.0,27.52,27.58,27.45,27.57,126093.0
2016-12-01 10:00:00,27.58,27.58,27.43,27.48,46929.0,27.58,27.58,27.43,27.48,46929.0
2016-12-01 10:05:00,27.48,27.48,27.35,27.37,148728.0,27.48,27.48,27.35,27.37,148728.0
2016-12-01 10:10:00,27.36,27.38,27.25,27.27,106104.0,27.36,27.38,27.25,27.27,106104.0
2016-12-01 10:15:00,27.28,27.34,27.23,27.24,56985.0,27.28,27.34,27.23,27.24,56985.0
2016-12-01 10:20:00,27.25,27.29,27.18,27.27,52899.0,27.25,27.29,27.18,27.27,52899.0
2016-12-01 10:25:00,27.28,27.29,27.22,27.25,36486.0,27.28,27.29,27.22,27.25,36486.0
2016-12-01 10:30:00,27.25,27.36,27.24,27.36,89475.0,27.25,27.36,27.24,27.36,89475.0
2016-12-01 10:35:00,27.35,27.4,27.31,27.36,153021.0,27.35,27.4,27.31,27.36,153021.0
2016-12-01 10:40:00,27.37,27.37,27.29,27.32,89991.0,27.37,27.37,27.29,27.32,89991.0
2016-12-01 10:45:00,27.32,27.33,27.2,27.22,53925.0,27.32,27.33,27.2,27.22,53925.0
2016-12-01 10:50:00,27.21,27.21,27.14,27.14,47586.0,27.21,27.21,27.14,27.14,47586.0
2016-12-01 10:55:00,27.14,27.22,27.11,27.18,73401.0,27.14,27.22,27.11,27.18,73401.0
2016-12-01 11:00:00,27.18,27.27,27.18,27.22,54798.0,27.18,27.27,27.18,27.22,54798.0
2016-12-01 11:05:00,27.23,27.29,27.23,27.26,42447.0,27.23,27.29,27.23,27.26,42447.0
2016-12-01 11:10:00,27.26,27.27,27.19,27.21,51936.0,27.26,27.27,27.19,27.21,51936.0
2016-12-01 11:15:00,27.21,27.23,27.18,27.19,38694.0,27.21,27.23,27.18,27.19,38694.0
2016-12-01 11:20:00,27.18,27.3,27.18,27.29,86604.0,27.18,27.3,27.18,27.29,86604.0
2016-12-01 11:25:00,27.29,27.37,27.29,27.33,231693.0,27.29,27.37,27.29,27.33,231693.0
2016-12-01 11:30:00,27.33,27.36,27.31,27.33,70497.0,27.33,27.36,27.31,27.33,70497.0
2016-12-01 11:35:00,27.34,27.35,27.3,27.32,55917.0,27.34,27.35,27.3,27.32,55917.0
2016-12-01 11:40:00,27.32,27.4,27.31,27.4,82023.0,27.32,27.4,27.31,27.4,82023.0
2016-12-01 11:45:00,27.39,27.43,27.39,27.41,96318.0,27.39,27.43,27.39,27.41,96318.0
2016-12-01 11:50:00,27.4,27.41,27.36,27.36,342624.0,27.4,27.41,27.36,27.36,342624.0
2016-12-01 11:55:00,27.36,27.36,27.29,27.29,20610.0,27.36,27.36,27.29,27.29,20610.0
2016-12-01 12:00:00,27.29,27.3,27.25,27.29,35496.0,27.29,27.3,27.25,27.29,35496.0
2016-12-01 12:05:00,27.28,27.34,27.27,27.33,33810.0,27.28,27.34,27.27,27.33,33810.0
2016-12-01 12:10:00,27.33,27.38,27.31,27.37,41991.0,27.33,27.38,27.31,27.37,41991.0
2016-12-01 12:15:00,27.37,27.44,27.36,27.44,45867.0,27.37,27.44,27.36,27.44,45867.0
2016-12-01 12:20:00,27.43,27.44,27.39,27.42,66636.0,27.43,27.44,27.39,27.42,66636.0
2016-12-01 12:25:00,27.42,27.46,27.41,27.44,79731.0,27.42,27.46,27.41,27.44,79731.0
2016-12-01 12:30:00,27.44,27.47,27.41,27.47,107178.0,27.44,27.47,27.41,27.47,107178.0
2016-12-01 12:35:00,27.46,27.46,27.41,27.44,30537.0,27.46,27.46,27.41,27.44,30537.0
2016-12-01 12:40:00,27.43,27.46,27.41,27.44,55041.0,27.43,27.46,27.41,27.44,55041.0
2016-12-01 12:45:00,27.42,27.43,27.32,27.33,37368.0,27.42,27.43,27.32,27.33,37368.0
2016-12-01 12:50:00,27.32,27.35,27.23,27.24,108177.0,27.32,27.35,27.23,27.24,108177.0
2016-12-01 12:55:00,27.23,27.24,27.2,27.2,66864.0,27.23,27.24,27.2,27.2,66864.0
2016-12-01 13:00:00,27.2,27.21,27.11,27.11,61038.0,27.2,27.21,27.11,27.11,61038.0
2016-12-01 13:05:00,27.12,27.12,27.04,27.04,74022.0,27.12,27.12,27.04,27.04,74022.0
2016-12-01 13:10:00,27.04,27.14,27.04,27.13,72507.0,27.04,27.14,27.04,27.13,72507.0
2016-12-01 13:15:00,27.13,27.13,27.08,27.1,45378.0,27.13,27.13,27.08,27.1,45378.0
2016-12-01 13:20:00,27.1,27.11,27.08,27.08,38799.0,27.1,27.11,27.08,27.08,38799.0
2016-12-01 13:25:00,27.09,27.1,27.06,27.08,42063.0,27.09,27.1,27.06,27.08,42063.0
2016-12-01 13:30:00,27.08,27.16,27.07,27.14,88746.0,27.08,27.16,27.07,27.14,88746.0
2016-12-01 13:35:00,27.14,27.23,27.14,27.22,43620.0,27.14,27.23,27.14,27.22,43620.0
2016-12-01 13:40:00,27.22,27.29,27.22,27.24,76260.0,27.22,27.29,27.22,27.24,76260.0
2016-12-01 13:45:00,27.25,27.25,27.21,27.24,62124.0,27.25,27.25,27.21,27.24,62124.0
2016-12-01 13:50:00,27.23,27.24,27.21,27.23,74778.0,27.23,27.24,27.21,27.23,74778.0
2016-12-01 13:55:00,27.25,27.25,27.2,27.21,46911.0,27.25,27.25,27.2,27.21,46911.0
2016-12-01 14:00:00,27.2,27.22,27.19,27.21,34821.0,27.2,27.22,27.19,27.21,34821.0
2016-12-01 14:05:00,27.22,27.22,27.2,27.21,47142.0,27.22,27.22,27.2,27.21,47142.0
2016-12-01 14:10:00,27.21,27.22,27.15,27.16,124317.0,27.21,27.22,27.15,27.16,124317.0
2016-12-01 14:15:00,27.15,27.28,27.15,27.26,51321.0,27.15,27.28,27.15,27.26,51321.0
2016-12-01 14:20:00,27.26,27.31,27.25,27.31,101658.0,27.26,27.31,27.25,27.31,101658.0
2016-12-01 14:25:00,27.32,27.33,27.28,27.28,89916.0,27.32,27.33,27.28,27.28,89916.0
2016-12-01 14:30:00,27.28,27.33,27.27,27.32,68046.0,27.28,27.33,27.27,27.32,68046.0
2016-12-01 14:35:00,27.33,27.33,27.28,27.3,131052.0,27.33,27.33,27.28,27.3,131052.0
2016-12-01 14:40:00,27.3,27.33,27.28,27.33,43134.0,27.3,27.33,27.28,27.33,43134.0
2016-12-01 14:45:00,27.33,27.36,27.32,27.35,99186.0,27.33,27.36,27.32,27.35,99186.0
2016-12-01 14:50:00,27.36,27.36,27.32,27.32,32139.0,27.36,27.36,27.32,27.32,32139.0
2016-12-01 14:55:00,27.32,27.34,27.3,27.31,43782.0,27.32,27.34,27.3,27.31,43782.0
2016-12-01 15:00:00,27.31,27.33,27.27,27.28,45606.0,27.31,27.33,27.27,27.28,45606.0
2016-12-01 15:05:00,27.28,27.28,27.25,27.25,47802.0,27.28,27.28,27.25,27.25,47802.0
2016-12-01 15:10:00,27.24,27.26,27.23,27.24,35310.0,27.24,27.26,27.23,27.24,35310.0
2016-12-01 15:15:00,27.24,27.25,27.2,27.2,56355.0,27.24,27.25,27.2,27.2,56355.0
2016-12-01 15:20:00,27.2,27.2,27.15,27.15,67791.0,27.2,27.2,27.15,27.15,67791.0
2016-12-01 15:25:00,27.15,27.19,27.15,27.18,60879.0,27.15,27.19,27.15,27.18,60879.0
2016-12-01 15:30:00,27.17,27.21,27.17,27.19,99066.0,27.17,27.21,27.17,27.19,99066.0
2016-12-01 15:35:00,27.19,27.19,27.17,27.18,74952.0,27.19,27.19,27.17,27.18,74952.0
2016-12-01 15:40:00,27.17,27.17,27.14,27.14,123126.0,27.17,27.17,27.14,27.14,123126.0
2016-12-01 15:45:00,27.14,27.15,27.09,27.1,143340.0,27.14,27.15,27.09,27.1,143340.0
2016-12-01 15:50:00,27.1,27.15,27.1,27.15,173862.0,27.1,27.15,27.1,27.15,173862.0
2016-12-01 15:55:00,27.15,27.16,27.13,27.15,247239.0,27.15,27.16,27.13,27.15,247239.0
2016-12-02 09:30:00,27.15,27.24,27.08,27.22,166839.0,27.15,27.24,27.08,27.22,166839.0
2016-12-02 09:35:00,27.24,27.5,27.23,27.5,40533.0,27.24,27.5,27.23,27.5,40533.0
2016-12-02 09:40:00,27.53,27.69,27.47,27.55,99798.0,27.53,27.69,27.47,27.55,99798.0
2016-12-02 09:45:00,27.52,27.61,27.52,27.56,41775.0,27.52,27.61,27.52,27.56,41775.0
2016-12-02 09:50:00,27.55,27.58,27.43,27.56,215568.0,27.55,27.58,27.43,27.56,215568.0
2016-12-02 09:55:00,27.57,27.8,27.56,27.78,267324.0,27.57,27.8,27.56,27.78,267324.0
2016-12-02 10:00:00,27.78,27.86,27.72,27.84,249219.0,27.78,27.86,27.72,27.84,249219.0
2016-12-02 10:05:00,27.85,27.96,27.82,27.96,113610.0,27.85,27.96,27.82,27.96,113610.0
2016-12-02 10:10:00,27.97,27.99,27.87,27.9,197205.0,27.97,27.99,27.87,27.9,197205.0
2016-12-02 10:15:00,27.9,27.91,27.78,27.86,135363.0,27.9,27.91,27.78,27.86,135363.0
2016-12-02 10:20:00,27.86,27.9,27.8,27.9,65640.0,27.86,27.9,27.8,27.9,65640.0
2016-12-02 10:25:00,27.9,27.99,27.88,27.96,63732.0,27.9,27.99,27.88,27.96,63732.0
2016-12-02 10:30:00,27.95,27.97,27.89,27.93,48894.0,27.95,27.97,27.89,27.93,48894.0
2016-12-02 10:35:00,27.94,27.96,27.89,27.91,184311.0,27.94,27.96,27.89,27.91,184311.0
2016-12-02 10:40:00,27.89,27.95,27.87,27.95,61242.0,27.89,27.95,27.87,27.95,61242.0
2016-12-02 10:45:00,27.94,28.05,27.93,28.02,141138.0,27.94,28.05,27.93,28.02,141138.0
2016-12-02 10:50:00,28.01,28.03,27.88,27.88,103677.0,28.01,28.03,27.88,27.88,103677.0
2016-12-02 10:55:00,27.88,27.96,27.88,27.94,56163.0,27.88,27.96,27.88,27.94,56163.0
2016-12-02 11:00:00,27.93,28.04,27.92,28.04,99888.0,27.93,28.04,27.92,28.04,99888.0
2016-12-02 11:05:00,28.03,28.16,28.03,28.15,108228.0,28.03,28.16,28.03,28.15,108228.0
2016-12-02 11:10:00,28.16,28.16,28.04,28.07,99339.0,28.16,28.16,28.04,28.07,99339.0
2016-12-02 11:15:00,28.08,28.1,28.02,28.09,43869.0,28.08,28.1,28.02,28.09,43869.0
2016-12-02 11:20:00,28.1,28.15,28.1,28.15,152976.0,28.1,28.15,28.1,28.15,152976.0
2016-12-02 11:25:00,28.15,28.22,28.15,28.21,189729.0,28.15,28.22,28.15,28.21,189729.0
2016-12-02 11:30:00,28.21,28.21,28.16,28.16,86523.0,28.21,28.21,28.16,28.16,86523.0
2016-12-02 11:35:00,28.16,28.16,28.07,28.07,121728.0,28.16,28.16,28.07,28.07,121728.0
2016-12-02 11:40:00,28.07,28.15,28.04,28.07,125277.0,28.07,28.15,28.04,28.07,125277.0
2016-12-02 11:45:00,28.07,28.08,28.0,28.02,49059.0,28.07,28.08,28.0,28.02,49059.0
2016-12-02 11:50:00,28.0,28.03,27.97,28.03,55428.0,28.0,28.03,27.97,28.03,55428.0
2016-12-02 11:55:00,28.03,28.03,27.99,28.03,32187.0,28.03,28.03,27.99,28.03,32187.0
2016-12-02 12:00:00,28.02,28.03,27.98,28.0,29787.0,28.02,28.03,27.98,28.0,29787.0
2016-12-02 12:05:00,28.0,28.02,27.98,28.02,30177.0,28.0,28.02,27.98,28.02,30177.0
2016-12-02 12:10:00,28.01,28.03,27.99,28.01,51837.0,28.01,28.03,27.99,28.01,51837.0
2016-12-02 12:15:00,28.01,28.01,28.0,28.0,23841.0,28.01,28.01,28.0,28.0,23841.0
2016-12-02 12:20:00,28.0,28.01,27.97,27.99,20079.0,28.0,28.01,27.97,27.99,20079.0
2016-12-02 12:25:00,27.99,28.02,27.98,27.98,18666.0,27.99,28.02,27.98,27.98,18666.0
2016-12-02 12:30:00,27.99,27.99,27.95,27.97,29265.0,27.99,27.99,27.95,27.97,29265.0
2016-12-02 12:35:00,27.96,27.96,27.93,27.94,35688.0,27.96,27.96,27.93,27.94,35688.0
2016-12-02 12:40:00,27.94,27.94,27.88,27.9,27408.0,27.94,27.94,27.88,27.9,27408.0
2016-12-02 12:45:00,27.91,27.92,27.89,27.89,27168.0,27.91,27.92,27.89,27.89,27168.0
2016-12-02 12:50:00,27.89,27.91,27.84,27.85,28749.0,27.89,27.91,27.84,27.85,28749.0
2016-12-02 12:55:00,27.85,27.88,27.85,27.86,44271.0,27.85,27.88,27.85,27.86,44271.0
2016-12-02 13:00:00,27.86,27.88,27.84,27.85,19200.0,27.86,27.88,27.84,27.85,19200.0
2016-12-02 13:05:00,27.86,27.86,27.8,27.8,39258.0,27.86,27.86,27.8,27.8,39258.0
2016-12-02 13:10:00,27.81,27.82,27.75,27.75,29199.0,27.81,27.82,27.75,27.75,29199.0
2016-12-02 13:15:00,27.76,27.84,27.75,27.81,53712.0,27.76,27.84,27.75,27.81,53712.0
2016-12-02 13:20:00,27.83,27.83,27.77,27.79,53361.0,27.83,27.83,27.77,27.79,53361.0
2016-12-02 13:25:00,27.78,27.81,27.76,27.77,26568.0,27.78,27.81,27.76,27.77,26568.0
2016-12-02 13:30:00,27.76,27.78,27.73,27.75,33225.0,27.76,27.78,27.73,27.75,33225.0
2016-12-02 13:35:00,27.76,27.76,27.72,27.73,125805.0,27.76,27.76,27.72,27.73,125805.0
2016-12-02 13:40:00,27.73,27.82,27.72,27.81,45399.0,27.73,27.82,27.72,27.81,45399.0
2016-12-02 13:45:00,27.81,27.82,27.77,27.79,22200.0,27.81,27.82,27.77,27.79,22200.0
2016-12-02 13:50:00,27.8,27.84,27.79,27.82,26421.0,27.8,27.84,27.79,27.82,26421.0
2016-12-02 13:55:00,27.82,27.86,27.82,27.84,31914.0,27.82,27.86,27.82,27.84,31914.0
2016-12-02 14:00:00,27.85,27.87,27.83,27.86,22932.0,27.85,27.87,27.83,27.86,22932.0
2016-12-02 14:05:00,27.86,27.87,27.81,27.87,99123.0,27.86,27.87,27.81,27.87,99123.0
2016-12-02 14:10:00,27.87,27.89,27.86,27.87,33471.0,27.87,27.89,27.86,27.87,33471.0
2016-12-02 14:15:00,27.88,27.9,27.87,27.88,38025.0,27.88,27.9,27.87,27.88,38025.0
2016-12-02 14:20:00,27.88,27.92,27.87,27.91,47019.0,27.88,27.92,27.87,27.91,47019.0
2016-12-02 14:25:00,27.91,27.91,27.87,27.89,28959.0,27.91,27.91,27.87,27.89,28959.0
2016-12-02 14:30:00,27.89,27.89,27.78,27.85,116007.0,27.89,27.89,27.78,27.85,116007.0
2016-12-02 14:35:00,27.85,27.86,27.82,27.82,38268.0,27.85,27.86,27.82,27.82,38268.0
2016-12-02 14:40:00,27.82,27.82,27.76,27.79,30234.0,27.82,27.82,27.76,27.79,30234.0
2016-12-02 14:45:00,27.79,27.8,27.77,27.77,26991.0,27.79,27.8,27.77,27.77,26991.0
2016-12-02 14:50:00,27.77,27.78,27.74,27.76,62178.0,27.77,27.78,27.74,27.76,62178.0
2016-12-02 14:55:00,27.77,27.78,27.72,27.75,36843.0,27.77,27.78,27.72,27.75,36843.0
2016-12-02 15:00:00,27.75,27.79,27.74,27.78,35472.0,27.75,27.79,27.74,27.78,35472.0
2016-12-02 15:05:00,27.78,27.78,27.74,27.76,47112.0,27.78,27.78,27.74,27.76,47112.0
2016-12-02 15:10:00,27.76,27.76,27.7,27.7,36072.0,27.76,27.76,27.7,27.7,36072.0
2016-12-02 15:15:00,27.7,27.72,27.7,27.71,47529.0,27.7,27.72,27.7,27.71,47529.0
2016-12-02 15:20:00,27.7,27.78,27.7,27.77,61188.0,27.7,27.78,27.7,27.77,61188.0
2016-12-02 15:25:00,27.78,27.8,27.77,27.8,53247.0,27.78,27.8,27.77,27.8,53247.0
2016-12-02 15:30:00,27.79,27.84,27.79,27.82,55749.0,27.79,27.84,27.79,27.82,55749.0
2016-12-02 15:35:00,27.82,27.85,27.81,27.82,160674.0,27.82,27.85,27.81,27.82,160674.0
2016-12-02 15:40:00,27.82,27.84,27.8,27.8,87144.0,27.82,27.84,27.8,27.8,87144.0
2016-12-02 15:45:00,27.8,27.8,27.74,27.76,78039.0,27.8,27.8,27.74,27.76,78039.0
2016-12-02 15:50:00,27.75,27.79,27.75,27.79,100617.0,27.75,27.79,27.75,27.79,100617.0
2016-12-02 15:55:00,27.78,27.8,27.77,27.79,306183.0,27.78,27.8,27.77,27.79,306183.0
2016-12-05 09:30:00,27.93,27.98,27.69,27.92,204444.0,27.93,27.98,27.69,27.92,204444.0
2016-12-05 09:35:00,27.91,27.92,27.77,27.84,50016.0,27.91,27.92,27.77,27.84,50016.0
2016-12-05 09:40:00,27.83,27.89,27.81,27.89,33639.0,27.83,27.89,27.81,27.89,33639.0
2016-12-05 09:45:00,27.89,27.9,27.8,27.83,62505.0,27.89,27.9,27.8,27.83,62505.0
2016-12-05 09:50:00,27.84,27.86,27.8,27.85,85857.0,27.84,27.86,27.8,27.85,85857.0
2016-12-05 09:55:00,27.84,27.88,27.76,27.81,107094.0,27.84,27.88,27.76,27.81,107094.0
2016-12-05 10:00:00,27.82,27.87,27.81,27.83,68370.0,27.82,27.87,27.81,27.83,68370.0
2016-12-05 10:05:00,27.83,27.86,27.8,27.84,68319.0,27.83,27.86,27.8,27.84,68319.0
2016-12-05 10:10:00,27.84,27.88,27.83,27.87,51978.0,27.84,27.88,27.83,27.87,51978.0
2016-12-05 10:15:00,27.88,27.91,27.86,27.86,40470.0,27.88,27.91,27.86,27.86,40470.0
2016-12-05 10:20:00,27.86,27.86,27.83,27.85,22107.0,27.86,27.86,27.83,27.85,22107.0
2016-12-05 10:25:00,27.86,27.88,27.81,27.84,79347.0,27.86,27.88,27.81,27.84,79347.0
2016-12-05 10:30:00,27.84,27.86,27.81,27.85,34092.0,27.84,27.86,27.81,27.85,34092.0
2016-12-05 10:35:00,27.86,27.87,27.82,27.86,25917.0,27.86,27.87,27.82,27.86,25917.0
2016-12-05 10:40:00,27.85,27.86,27.8,27.81,26535.0,27.85,27.86,27.8,27.81,26535.0
2016-12-05 10:45:00,27.82,27.87,27.81,27.86,28179.0,27.82,27.87,27.81,27.86,28179.0
2016-12-05 10:50:00,27.86,27.87,27.79,27.8,23421.0,27.86,27.87,27.79,27.8,23421.0
2016-12-05 10:55:00,27.8,27.8,27.77,27.77,56004.0,27.8,27.8,27.77,27.77,56004.0
2016-12-05 11:00:00,27.77,27.77,27.72,27.74,56427.0,27.77,27.77,27.72,27.74,56427.0
2016-12-05 11:05:00,27.74,27.79,27.74,27.75,31719.0,27.74,27.79,27.74,27.75,31719.0
2016-12-05 11:10:00,27.76,27.77,27.73,27.74,28965.0,27.76,27.77,27.73,27.74,28965.0
2016-12-05 11:15:00,27.75,27.75,27.72,27.74,35868.0,27.75,27.75,27.72,27.74,35868.0
2016-12-05 11:20:00,27.74,27.76,27.73,27.76,33408.0,27.74,27.76,27.73,27.76,33408.0
2016-12-05 11:25:00,27.77,27.77,27.67,27.72,91119.0,27.77,27.77,27.67,27.72,91119.0
2016-12-05 11:30:00,27.72,27.73,27.66,27.68,61116.0,27.72,27.73,27.66,27.68,61116.0
2016-12-05 11:35:00,27.67,27.7,27.66,27.69,50712.0,27.67,27.7,27.66,27.69,50712.0
2016-12-05 11:40:00,27.69,27.72,27.66,27.72,35025.0,27.69,27.72,27.66,27.72,35025.0
2016-12-05 11:45:00,27.71,27.72,27.66,27.67,69090.0,27.71,27.72,27.66,27.67,69090.0
2016-12-05 11:50:00,27.66,27.7,27.66,27.68,38538.0,27.66,27.7,27.66,27.68,38538.0
2016-12-05 11:55:00,27.68,27.71,27.67,27.69,20802.0,27.68,27.71,27.67,27.69,20802.0
2016-12-05 12:00:00,27.69,27.7,27.66,27.66,40242.0,27.69,27.7,27.66,27.66,40242.0
2016-12-05 12:05:00,27.66,27.67,27.61,27.65,78873.0,27.66,27.67,27.61,27.65,78873.0
2016-12-05 12:10:00,27.65,27.65,27.62,27.63,74529.0,27.65,27.65,27.62,27.63,74529.0
2016-12-05 12:15:00,27.63,27.64,27.61,27.64,33087.0,27.63,27.64,27.61,27.64,33087.0
2016-12-05 12:20:00,27.64,27.64,27.53,27.55,40593.0,27.64,27.64,27.53,27.55,40593.0
2016-12-05 12:25:00,27.55,27.58,27.53,27.58,86775.0,27.55,27.58,27.53,27.58,86775.0
2016-12-05 12:30:00,27.58,27.63,27.57,27.63,34299.0,27.58,27.63,27.57,27.63,34299.0
2016-12-05 12:35:00,27.63,27.64,27.59,27.63,25644.0,27.63,27.64,27.59,27.63,25644.0
2016-12-05 12:40:00,27.63,27.71,27.63,27.7,86109.0,27.63,27.71,27.63,27.7,86109.0
2016-12-05 12:45:00,27.7,27.74,27.69,27.72,33813.0,27.7,27.74,27.69,27.72,33813.0
2016-12-05 12:50:00,27.71,27.74,27.7,27.71,24462.0,27.71,27.74,27.7,27.71,24462.0
2016-12-05 12:55:00,27.71,27.74,27.7,27.71,39942.0,27.71,27.74,27.7,27.71,39942.0
2016-12-05 13:00:00,27.72,27.73,27.7,27.72,14757.0,27.72,27.73,27.7,27.72,14757.0
2016-12-05 13:05:00,27.72,27.72,27.65,27.65,33972.0,27.72,27.72,27.65,27.65,33972.0
2016-12-05 13:10:00,27.64,27.69,27.64,27.68,26244.0,27.64,27.69,27.64,27.68,26244.0
2016-12-05 13:15:00,27.68,27.69,27.66,27.67,37674.0,27.68,27.69,27.66,27.67,37674.0
2016-12-05 13:20:00,27.67,27.72,27.67,27.7,28128.0,27.67,27.72,27.67,27.7,28128.0
2016-12-05 13:25:00,27.71,27.71,27.65,27.66,63744.0,27.71,27.71,27.65,27.66,63744.0
2016-12-05 13:30:00,27.67,27.68,27.65,27.66,39009.0,27.67,27.68,27.65,27.66,39009.0
2016-12-05 13:35:00,27.66,27.66,27.56,27.57,75390.0,27.66,27.66,27.56,27.57,75390.0
2016-12-05 13:40:00,27.57,27.59,27.56,27.56,26436.0,27.57,27.59,27.56,27.56,26436.0
2016-12-05 13:45:00,27.57,27.57,27.54,27.55,32106.0,27.57,27.57,27.54,27.55,32106.0
2016-12-05 13:50:00,27.56,27.56,27.54,27.56,31599.0,27.56,27.56,27.54,27.56,31599.0
2016-12-05 13:55:00,27.56,27.56,27.54,27.55,35889.0,27.56,27.56,27.54,27.55,35889.0
2016-12-05 14:00:00,27.55,27.55,27.52,27.53,35652.0,27.55,27.55,27.52,27.53,35652.0
2016-12-05 14:05:00,27.53,27.58,27.53,27.58,40437.0,27.53,27.58,27.53,27.58,40437.0
2016-12-05 14:10:00,27.58,27.58,27.54,27.55,28065.0,27.58,27.58,27.54,27.55,28065.0
2016-12-05 14:15:00,27.54,27.56,27.54,27.56,37986.0,27.54,27.56,27.54,27.56,37986.0
2016-12-05 14:20:00,27.56,27.57,27.55,27.55,19377.0,27.56,27.57,27.55,27.55,19377.0
2016-12-05 14:25:00,27.55,27.55,27.52,27.54,72108.0,27.55,27.55,27.52,27.54,72108.0
2016-12-05 14:30:00,27.54,27.55,27.51,27.53,42345.0,27.54,27.55,27.51,27.53,42345.0
2016-12-05 14:35:00,27.53,27.56,27.51,27.53,30012.0,27.53,27.56,27.51,27.53,30012.0
2016-12-05 14:40:00,27.53,27.55,27.48,27.49,85695.0,27.53,27.55,27.48,27.49,85695.0
2016-12-05 14:45:00,27.49,27.51,27.47,27.5,87213.0,27.49,27.51,27.47,27.5,87213.0
2016-12-05 14:50:00,27.49,27.53,27.49,27.52,50793.0,27.49,27.53,27.49,27.52,50793.0
2016-12-05 14:55:00,27.52,27.53,27.49,27.5,47694.0,27.52,27.53,27.49,27.5,47694.0
2016-12-05 15:00:00,27.51,27.52,27.5,27.52,51714.0,27.51,27.52,27.5,27.52,51714.0
2016-12-05 15:05:00,27.52,27.56,27.5,27.56,26721.0,27.52,27.56,27.5,27.56,26721.0
2016-12-05 15:10:00,27.56,27.57,27.55,27.57,43941.0,27.56,27.57,27.55,27.57,43941.0
2016-12-05 15:15:00,27.58,27.6,27.57,27.58,59397.0,27.58,27.6,27.57,27.58,59397.0
2016-12-05 15:20:00,27.58,27.58,27.53,27.55,62589.0,27.58,27.58,27.53,27.55,62589.0
2016-12-05 15:25:00,27.54,27.55,27.52,27.53,46425.0,27.54,27.55,27.52,27.53,46425.0
2016-12-05 15:30:00,27.53,27.54,27.51,27.51,111747.0,27.53,27.54,27.51,27.51,111747.0
2016-12-05 15:35:00,27.51,27.53,27.48,27.52,207012.0,27.51,27.53,27.48,27.52,207012.0
2016-12-05 15:40:00,27.52,27.53,27.51,27.53,94101.0,27.52,27.53,27.51,27.53,94101.0
2016-12-05 15:45:00,27.53,27.53,27.5,27.51,99183.0,27.53,27.53,27.5,27.51,99183.0
2016-12-05 15:50:00,27.51,27.52,27.49,27.52,141075.0,27.51,27.52,27.49,27.52,141075.0
2016-12-05 15:55:00,27.52,27.53,27.47,27.5,405957.0,27.52,27.53,27.47,27.5,405957.0
2016-12-06 09:30:00,27.72,27.72,27.55,27.57,136764.0,27.72,27.72,27.55,27.57,136764.0
2016-12-06 09:35:00,27.57,27.64,27.53,27.53,124161.0,27.57,27.64,27.53,27.53,124161.0
2016-12-06 09:40:00,27.53,27.55,27.5,27.52,36639.0,27.53,27.55,27.5,27.52,36639.0
2016-12-06 09:45:00,27.53,27.56,27.5,27.51,75342.0,27.53,27.56,27.5,27.51,75342.0
2016-12-06 09:50:00,27.5,27.5,27.42,27.43,49266.0,27.5,27.5,27.42,27.43,49266.0
2016-12-06 09:55:00,27.43,27.48,27.39,27.4,86241.0,27.43,27.48,27.39,27.4,86241.0
2016-12-06 10:00:00,27.39,27.41,27.38,27.4,38022.0,27.39,27.41,27.38,27.4,38022.0
2016-12-06 10:05:00,27.4,27.4,27.36,27.39,43068.0,27.4,27.4,27.36,27.39,43068.0
2016-12-06 10:10:00,27.38,27.4,27.34,27.35,50163.0,27.38,27.4,27.34,27.35,50163.0
2016-12-06 10:15:00,27.35,27.37,27.34,27.35,27723.0,27.35,27.37,27.34,27.35,27723.0
2016-12-06 10:20:00,27.34,27.36,27.28,27.31,70491.0,27.34,27.36,27.28,27.31,70491.0
2016-12-06 10:25:00,27.29,27.39,27.29,27.39,67347.0,27.29,27.39,27.29,27.39,67347.0
2016-12-06 10:30:00,27.39,27.45,27.39,27.4,54426.0,27.39,27.45,27.39,27.4,54426.0
2016-12-06 10:35:00,27.4,27.48,27.39,27.45,29694.0,27.4,27.48,27.39,27.45,29694.0
2016-12-06 10:40:00,27.44,27.5,27.43,27.49,37650.0,27.44,27.5,27.43,27.49,37650.0
2016-12-06 10:45:00,27.49,27.53,27.48,27.53,95607.0,27.49,27.53,27.48,27.53,95607.0
2016-12-06 10:50:00,27.52,27.59,27.52,27.59,49680.0,27.52,27.59,27.52,27.59,49680.0
2016-12-06 10:55:00,27.59,27.64,27.58,27.63,148938.0,27.59,27.64,27.58,27.63,148938.0
2016-12-06 11:00:00,27.63,27.66,27.59,27.6,34422.0,27.63,27.66,27.59,27.6,34422.0
2016-12-06 11:05:00,27.61,27.61,27.52,27.53,30633.0,27.61,27.61,27.52,27.53,30633.0
2016-12-06 11:10:00,27.52,27.53,27.47,27.47,54042.0,27.52,27.53,27.47,27.47,54042.0
2016-12-06 11:15:00,27.48,27.53,27.48,27.53,35328.0,27.48,27.53,27.48,27.53,35328.0
2016-12-06 11:20:00,27.52,27.6,27.49,27.59,31086.0,27.52,27.6,27.49,27.59,31086.0
2016-12-06 11:25:00,27.6,27.66,27.59,27.66,61740.0,27.6,27.66,27.59,27.66,61740.0
2016-12-06 11:30:00,27.66,27.71,27.64,27.67,83067.0,27.66,27.71,27.64,27.67,83067.0
2016-12-06 11:35:00,27.66,27.68,27.65,27.67,23895.0,27.66,27.68,27.65,27.67,23895.0
2016-12-06 11:40:00,27.67,27.7,27.65,27.69,27888.0,27.67,27.7,27.65,27.69,27888.0
2016-12-06 11:45:00,27.7,27.73,27.68,27.73,26985.0,27.7,27.73,27.68,27.73,26985.0
2016-12-06 11:50:00,27.72,27.84,27.72,27.84,53526.0,27.72,27.84,27.72,27.84,53526.0
2016-12-06 11:55:00,27.83,27.86,27.82,27.85,52713.0,27.83,27.86,27.82,27.85,52713.0
2016-12-06 12:00:00,27.85,27.85,27.81,27.83,87219.0,27.85,27.85,27.81,27.83,87219.0
2016-12-06 12:05:00,27.83,27.89,27.81,27.89,47691.0,27.83,27.89,27.81,27.89,47691.0
2016-12-06 12:10:00,27.88,27.89,27.86,27.87,45078.0,27.88,27.89,27.86,27.87,45078.0
2016-12-06 12:15:00,27.87,27.89,27.86,27.88,34350.0,27.87,27.89,27.86,27.88,34350.0
2016-12-06 12:20:00,27.89,27.92,27.89,27.91,28551.0,27.89,27.92,27.89,27.91,28551.0
2016-12-06 12:25:00,27.9,27.9,27.84,27.85,44562.0,27.9,27.9,27.84,27.85,44562.0
2016-12-06 12:30:00,27.84,27.85,27.8,27.8,49305.0,27.84,27.85,27.8,27.8,49305.0
2016-12-06 12:35:00,27.8,27.8,27.76,27.78,49623.0,27.8,27.8,27.76,27.78,49623.0
2016-12-06 12:40:00,27.79,27.81,27.78,27.8,13743.0,27.79,27.81,27.78,27.8,13743.0
2016-12-06 12:45:00,27.8,27.8,27.75,27.77,130044.0,27.8,27.8,27.75,27.77,130044.0
2016-12-06 12:50:00,27.77,27.79,27.75,27.77,159825.0,27.77,27.79,27.75,27.77,159825.0
2016-12-06 12:55:00,27.77,27.8,27.75,27.77,179409.0,27.77,27.8,27.75,27.77,179409.0
2016-12-06 13:00:00,27.77,27.83,27.76,27.82,71349.0,27.77,27.83,27.76,27.82,71349.0
2016-12-06 13:05:00,27.82,27.89,27.8,27.87,93267.0,27.82,27.89,27.8,27.87,93267.0
2016-12-06 13:10:00,27.86,27.89,27.81,27.83,196968.0,27.86,27.89,27.81,27.83,196968.0
2016-12-06 13:15:00,27.82,27.91,27.82,27.9,57600.0,27.82,27.91,27.82,27.9,57600.0
2016-12-06 13:20:00,27.91,27.95,27.9,27.92,36387.0,27.91,27.95,27.9,27.92,36387.0
2016-12-06 13:25:00,27.92,27.92,27.87,27.87,27468.0,27.92,27.92,27.87,27.87,27468.0
2016-12-06 13:30:00,27.87,27.91,27.87,27.9,33393.0,27.87,27.91,27.87,27.9,33393.0
2016-12-06 13:35:00,27.9,27.94,27.9,27.93,65100.0,27.9,27.94,27.9,27.93,65100.0
2016-12-06 13:40:00,27.93,27.95,27.9,27.9,53604.0,27.93,27.95,27.9,27.9,53604.0
2016-12-06 13:45:00,27.89,27.93,27.86,27.92,155220.0,27.89,27.93,27.86,27.92,155220.0
2016-12-06 13:50:00,27.91,27.92,27.88,27.91,66957.0,27.91,27.92,27.88,27.91,66957.0
2016-12-06 13:55:00,27.91,27.97,27.91,27.96,44286.0,27.91,27.97,27.91,27.96,44286.0
2016-12-06 14:00:00,27.96,27.97,27.93,27.97,67626.0,27.96,27.97,27.93,27.97,67626.0
2016-12-06 14:05:00,27.97,27.97,27.84,27.85,79251.0,27.97,27.97,27.84,27.85,79251.0
2016-12-06 14:10:00,27.85,27.88,27.84,27.85,58506.0,27.85,27.88,27.84,27.85,58506.0
2016-12-06 14:15:00,27.85,27.85,27.75,27.78,49668.0,27.85,27.85,27.75,27.78,49668.0
2016-12-06 14:20:00,27.79,27.8,27.75,27.79,76116.0,27.79,27.8,27.75,27.79,76116.0
2016-12-06 14:25:00,27.79,27.84,27.79,27.81,29268.0,27.79,27.84,27.79,27.81,29268.0
2016-12-06 14:30:00,27.8,27.84,27.77,27.78,28824.0,27.8,27.84,27.77,27.78,28824.0
2016-12-06 14:35:00,27.79,27.82,27.75,27.82,31854.0,27.79,27.82,27.75,27.82,31854.0
2016-12-06 14:40:00,27.82,27.87,27.81,27.85,35598.0,27.82,27.87,27.81,27.85,35598.0
2016-12-06 14:45:00,27.86,27.86,27.82,27.84,21771.0,27.86,27.86,27.82,27.84,21771.0
2016-12-06 14:50:00,27.84,27.84,27.81,27.83,24642.0,27.84,27.84,27.81,27.83,24642.0
2016-12-06 14:55:00,27.82,27.82,27.78,27.81,33009.0,27.82,27.82,27.78,27.81,33009.0
2016-12-06 15:00:00,27.8,27.82,27.79,27.81,34578.0,27.8,27.82,27.79,27.81,34578.0
2016-12-06 15:05:00,27.81,27.81,27.77,27.77,129441.0,27.81,27.81,27.77,27.77,129441.0
2016-12-06 15:10:00,27.77,27.81,27.76,27.78,88992.0,27.77,27.81,27.76,27.78,88992.0
2016-12-06 15:15:00,27.78,27.82,27.77,27.79,70584.0,27.78,27.82,27.77,27.79,70584.0
2016-12-06 15:20:00,27.79,27.8,27.69,27.72,145005.0,27.79,27.8,27.69,27.72,145005.0
2016-12-06 15:25:00,27.72,27.73,27.64,27.66,123195.0,27.72,27.73,27.64,27.66,123195.0
2016-12-06 15:30:00,27.66,27.75,27.66,27.75,62592.0,27.66,27.75,27.66,27.75,62592.0
2016-12-06 15:35:00,27.75,27.75,27.68,27.68,81099.0,27.75,27.75,27.68,27.68,81099.0
2016-12-06 15:40:00,27.68,27.68,27.6,27.63,205587.0,27.68,27.68,27.6,27.63,205587.0
2016-12-06 15:45:00,27.62,27.67,27.61,27.64,151803.0,27.62,27.67,27.61,27.64,151803.0
2016-12-06 15:50:00,27.64,27.69,27.62,27.69,181089.0,27.64,27.69,27.62,27.69,181089.0
2016-12-06 15:55:00,27.69,27.75,27.69,27.73,278937.0,27.69,27.75,27.69,27.73,278937.0
2016-12-07 09:30:00,27.66,27.75,27.59,27.68,141822.0,27.66,27.75,27.59,27.68,141822.0
2016-12-07 09:35:00,27.62,27.63,27.36,27.47,77466.0,27.62,27.63,27.36,27.47,77466.0
2016-12-07 09:40:00,27.47,27.54,27.43,27.54,85950.0,27.47,27.54,27.43,27.54,85950.0
2016-12-07 09:45:00,27.54,27.54,27.34,27.34,111807.0,27.54,27.54,27.34,27.34,111807.0
2016-12-07 09:50:00,27.34,27.43,27.3,27.43,73227.0,27.34,27.43,27.3,27.43,73227.0
2016-12-07 09:55:00,27.45,27.46,27.37,27.39,38763.0,27.45,27.46,27.37,27.39,38763.0
2016-12-07 10:00:00,27.39,27.4,27.3,27.3,53844.0,27.39,27.4,27.3,27.3,53844.0
2016-12-07 10:05:00,27.31,27.39,27.3,27.34,56412.0,27.31,27.39,27.3,27.34,56412.0
2016-12-07 10:10:00,27.34,27.52,27.34,27.51,98649.0,27.34,27.52,27.34,27.51,98649.0
2016-12-07 10:15:00,27.5,27.5,27.45,27.47,77190.0,27.5,27.5,27.45,27.47,77190.0
2016-12-07 10:20:00,27.46,27.48,27.42,27.48,36255.0,27.46,27.48,27.42,27.48,36255.0
2016-12-07 10:25:00,27.5,27.5,27.46,27.47,49014.0,27.5,27.5,27.46,27.47,49014.0
2016-12-07 10:30:00,27.47,27.52,27.46,27.47,81966.0,27.47,27.52,27.46,27.47,81966.0
2016-12-07 10:35:00,27.47,27.52,27.47,27.49,84645.0,27.47,27.52,27.47,27.49,84645.0
2016-12-07 10:40:00,27.49,27.62,27.49,27.62,156228.0,27.49,27.62,27.49,27.62,156228.0
2016-12-07 10:45:00,27.62,27.65,27.54,27.56,69183.0,27.62,27.65,27.54,27.56,69183.0
2016-12-07 10:50:00,27.56,27.57,27.51,27.56,36786.0,27.56,27.57,27.51,27.56,36786.0
2016-12-07 10:55:00,27.56,27.56,27.43,27.47,64299.0,27.56,27.56,27.43,27.47,64299.0
2016-12-07 11:00:00,27.46,27.5,27.46,27.47,29070.0,27.46,27.5,27.46,27.47,29070.0
2016-12-07 11:05:00,27.48,27.52,27.48,27.49,29652.0,27.48,27.52,27.48,27.49,29652.0
2016-12-07 11:10:00,27.51,27.53,27.48,27.5,42897.0,27.51,27.53,27.48,27.5,42897.0
2016-12-07 11:15:00,27.49,27.56,27.48,27.53,32523.0,27.49,27.56,27.48,27.53,32523.0
2016-12-07 11:20:00,27.53,27.53,27.47,27.47,66960.0,27.53,27.53,27.47,27.47,66960.0
2016-12-07 11:25:00,27.46,27.52,27.45,27.52,31680.0,27.46,27.52,27.45,27.52,31680.0
2016-12-07 11:30:00,27.52,27.52,27.45,27.49,100947.0,27.52,27.52,27.45,27.49,100947.0
2016-12-07 11:35:00,27.48,27.51,27.4,27.41,103917.0,27.48,27.51,27.4,27.41,103917.0
2016-12-07 11:40:00,27.43,27.53,27.43,27.52,108987.0,27.43,27.53,27.43,27.52,108987.0
2016-12-07 11:45:00,27.53,27.59,27.53,27.56,140976.0,27.53,27.59,27.53,27.56,140976.0
2016-12-07 11:50:00,27.57,27.59,27.53,27.59,77352.0,27.57,27.59,27.53,27.59,77352.0
2016-12-07 11:55:00,27.6,27.66,27.59,27.65,84063.0,27.6,27.66,27.59,27.65,84063.0
2016-12-07 12:00:00,27.65,27.68,27.62,27.62,148464.0,27.65,27.68,27.62,27.62,148464.0
2016-12-07 12:05:00,27.63,27.67,27.63,27.64,57051.0,27.63,27.67,27.63,27.64,57051.0
2016-12-07 12:10:00,27.64,27.64,27.61,27.63,35991.0,27.64,27.64,27.61,27.63,35991.0
2016-12-07 12:15:00,27.62,27.66,27.61,27.62,68529.0,27.62,27.66,27.61,27.62,68529.0
2016-12-07 12:20:00,27.62,27.62,27.53,27.56,39570.0,27.62,27.62,27.53,27.56,39570.0
2016-12-07 12:25:00,27.57,27.59,27.55,27.59,40533.0,27.57,27.59,27.55,27.59,40533.0
2016-12-07 12:30:00,27.58,27.6,27.56,27.58,25869.0,27.58,27.6,27.56,27.58,25869.0
2016-12-07 12:35:00,27.58,27.59,27.52,27.57,151221.0,27.58,27.59,27.52,27.57,151221.0
2016-12-07 12:40:00,27.58,27.61,27.57,27.58,35499.0,27.58,27.61,27.57,27.58,35499.0
2016-12-07 12:45:00,27.56,27.58,27.54,27.58,34245.0,27.56,27.58,27.54,27.58,34245.0
2016-12-07 12:50:00,27.57,27.57,27.53,27.54,34422.0,27.57,27.57,27.53,27.54,34422.0
2016-12-07 12:55:00,27.54,27.55,27.52,27.53,32391.0,27.54,27.55,27.52,27.53,32391.0
2016-12-07 13:00:00,27.54,27.54,27.5,27.53,39816.0,27.54,27.54,27.5,27.53,39816.0
2016-12-07 13:05:00,27.52,27.56,27.52,27.54,43767.0,27.52,27.56,27.52,27.54,43767.0
2016-12-07 13:10:00,27.54,27.56,27.51,27.53,34077.0,27.54,27.56,27.51,27.53,34077.0
2016-12-07 13:15:00,27.53,27.55,27.51,27.52,43950.0,27.53,27.55,27.51,27.52,43950.0
2016-12-07 13:20:00,27.53,27.57,27.52,27.55,45939.0,27.53,27.57,27.52,27.55,45939.0
2016-12-07 13:25:00,27.55,27.55,27.5,27.5,56454.0,27.55,27.55,27.5,27.5,56454.0
2016-12-07 13:30:00,27.5,27.55,27.5,27.53,62565.0,27.5,27.55,27.5,27.53,62565.0
2016-12-07 13:35:00,27.52,27.55,27.51,27.53,32376.0,27.52,27.55,27.51,27.53,32376.0
2016-12-07 13:40:00,27.54,27.58,27.53,27.56,34359.0,27.54,27.58,27.53,27.56,34359.0
2016-12-07 13:45:00,27.55,27.61,27.55,27.61,25761.0,27.55,27.61,27.55,27.61,25761.0
2016-12-07 13:50:00,27.6,27.61,27.57,27.6,61962.0,27.6,27.61,27.57,27.6,61962.0
2016-12-07 13:55:00,27.6,27.64,27.57,27.6,164955.0,27.6,27.64,27.57,27.6,164955.0
2016-12-07 14:00:00,27.61,27.62,27.59,27.6,35748.0,27.61,27.62,27.59,27.6,35748.0
2016-12-07 14:05:00,27.6,27.63,27.59,27.63,35448.0,27.6,27.63,27.59,27.63,35448.0
2016-12-07 14:10:00,27.62,27.66,27.62,27.64,76968.0,27.62,27.66,27.62,27.64,76968.0
2016-12-07 14:15:00,27.64,27.67,27.64,27.65,98574.0,27.64,27.67,27.64,27.65,98574.0
2016-12-07 14:20:00,27.65,27.68,27.64,27.68,199194.0,27.65,27.68,27.64,27.68,199194.0
2016-12-07 14:25:00,27.68,27.68,27.64,27.65,26268.0,27.68,27.68,27.64,27.65,26268.0
2016-12-07 14:30:00,27.65,27.7,27.64,27.69,40437.0,27.65,27.7,27.64,27.69,40437.0
2016-12-07 14:35:00,27.69,27.7,27.64,27.65,48030.0,27.69,27.7,27.64,27.65,48030.0
2016-12-07 14:40:00,27.65,27.7,27.65,27.7,52659.0,27.65,27.7,27.65,27.7,52659.0
2016-12-07 14:45:00,27.7,27.7,27.62,27.65,87999.0,27.7,27.7,27.62,27.65,87999.0
2016-12-07 14:50:00,27.65,27.69,27.64,27.66,47070.0,27.65,27.69,27.64,27.66,47070.0
2016-12-07 14:55:00,27.67,27.74,27.67,27.73,42108.0,27.67,27.74,27.67,27.73,42108.0
2016-12-07 15:00:00,27.73,27.73,27.68,27.71,46698.0,27.73,27.73,27.68,27.71,46698.0
2016-12-07 15:05:00,27.71,27.78,27.71,27.72,48696.0,27.71,27.78,27.71,27.72,48696.0
2016-12-07 15:10:00,27.72,27.75,27.71,27.75,19431.0,27.72,27.75,27.71,27.75,19431.0
2016-12-07 15:15:00,27.74,27.75,27.72,27.75,89808.0,27.74,27.75,27.72,27.75,89808.0
2016-12-07 15:20:00,27.75,27.8,27.73,27.8,80481.0,27.75,27.8,27.73,27.8,80481.0
2016-12-07 15:25:00,27.8,27.84,27.78,27.82,141741.0,27.8,27.84,27.78,27.82,141741.0
2016-12-07 15:30:00,27.82,27.86,27.78,27.84,148497.0,27.82,27.86,27.78,27.84,148497.0
2016-12-07 15:35:00,27.84,27.86,27.83,27.83,171537.0,27.84,27.86,27.83,27.83,171537.0
2016-12-07 15:40:00,27.83,27.87,27.83,27.84,146964.0,27.83,27.87,27.83,27.84,146964.0
2016-12-07 15:45:00,27.85,27.88,27.84,27.85,265296.0,27.85,27.88,27.84,27.85,265296.0
2016-12-07 15:50:00,27.85,27.85,27.8,27.82,164460.0,27.85,27.85,27.8,27.82,164460.0
2016-12-07 15:55:00,27.82,27.92,27.82,27.91,521682.0,27.82,27.92,27.82,27.91,521682.0
2016-12-08 09:30:00,28.52,29.31,28.42,28.86,1057779.0,28.52,29.31,28.42,28.86,1057779.0
2016-12-08 09:35:00,28.84,29.85,28.75,29.73,809265.0,28.84,29.85,28.75,29.73,809265.0
2016-12-08 09:40:00,29.72,29.83,29.4,29.8,419532.0,29.72,29.83,29.4,29.8,419532.0
2016-12-08 09:45:00,29.83,29.94,29.44,29.49,602190.0,29.83,29.94,29.44,29.49,602190.0
2016-12-08 09:50:00,29.47,29.72,29.19,29.26,519972.0,29.47,29.72,29.19,29.26,519972.0
2016-12-08 09:55:00,29.23,29.78,29.2,29.67,621765.0,29.23,29.78,29.2,29.67,621765.0
2016-12-08 10:00:00,29.67,29.69,29.28,29.43,308763.0,29.67,29.69,29.28,29.43,308763.0
2016-12-08 10:05:00,29.42,29.62,29.3,29.6,188379.0,29.42,29.62,29.3,29.6,188379.0
2016-12-08 10:10:00,29.62,29.78,29.57,29.67,451407.0,29.62,29.78,29.57,29.67,451407.0
2016-12-08 10:15:00,29.68,29.86,29.62,29.82,317562.0,29.68,29.86,29.62,29.82,317562.0
2016-12-08 10:20:00,29.83,29.94,29.79,29.88,175344.0,29.83,29.94,29.79,29.88,175344.0
2016-12-08 10:25:00,29.89,30.03,29.88,30.0,331668.0,29.89,30.03,29.88,30.0,331668.0
2016-12-08 10:30:00,30.01,30.16,29.96,30.01,269442.0,30.01,30.16,29.96,30.01,269442.0
2016-12-08 10:35:00,30.02,30.03,29.9,29.92,244293.0,30.02,30.03,29.9,29.92,244293.0
2016-12-08 10:40:00,29.94,30.02,29.81,29.9,184107.0,29.94,30.02,29.81,29.9,184107.0
2016-12-08 10:45:00,29.9,30.03,29.89,30.0,338268.0,29.9,30.03,29.89,30.0,338268.0
2016-12-08 10:50:00,30.01,30.25,30.01,30.24,224046.0,30.01,30.25,30.01,30.24,224046.0
2016-12-08 10:55:00,30.22,30.45,30.21,30.4,299451.0,30.22,30.45,30.21,30.4,299451.0
2016-12-08 11:00:00,30.39,30.4,30.0,30.0,175881.0,30.39,30.4,30.0,30.0,175881.0
2016-12-08 11:05:00,30.02,30.08,29.94,29.96,183900.0,30.02,30.08,29.94,29.96,183900.0
2016-12-08 11:10:00,29.94,29.97,29.82,29.83,107127.0,29.94,29.97,29.82,29.83,107127.0
2016-12-08 11:15:00,29.85,29.87,29.78,29.85,336876.0,29.85,29.87,29.78,29.85,336876.0
2016-12-08 11:20:00,29.85,29.94,29.83,29.84,271200.0,29.85,29.94,29.83,29.84,271200.0
2016-12-08 11:25:00,29.83,29.93,29.78,29.85,259827.0,29.83,29.93,29.78,29.85,259827.0
2016-12-08 11:30:00,29.85,29.87,29.69,29.69,181518.0,29.85,29.87,29.69,29.69,181518.0
2016-12-08 11:35:00,29.69,29.78,29.69,29.77,90729.0,29.69,29.78,29.69,29.77,90729.0
2016-12-08 11:40:00,29.77,29.88,29.77,29.86,89088.0,29.77,29.88,29.77,29.86,89088.0
2016-12-08 11:45:00,29.86,29.95,29.84,29.94,72066.0,29.86,29.95,29.84,29.94,72066.0
2016-12-08 11:50:00,29.93,29.94,29.78,29.79,76422.0,29.93,29.94,29.78,29.79,76422.0
2016-12-08 11:55:00,29.79,29.96,29.79,29.95,109917.0,29.79,29.96,29.79,29.95,109917.0
2016-12-08 12:00:00,29.96,29.96,29.81,29.81,57204.0,29.96,29.96,29.81,29.81,57204.0
2016-12-08 12:05:00,29.83,29.84,29.78,29.83,73869.0,29.83,29.84,29.78,29.83,73869.0
2016-12-08 12:10:00,29.82,29.87,29.77,29.86,63201.0,29.82,29.87,29.77,29.86,63201.0
2016-12-08 12:15:00,29.86,29.87,29.82,29.84,81654.0,29.86,29.87,29.82,29.84,81654.0
2016-12-08 12:20:00,29.83,29.92,29.82,29.9,68730.0,29.83,29.92,29.82,29.9,68730.0
2016-12-08 12:25:00,29.89,29.91,29.79,29.8,55656.0,29.89,29.91,29.79,29.8,55656.0
2016-12-08 12:30:00,29.79,29.88,29.78,29.86,52638.0,29.79,29.88,29.78,29.86,52638.0
2016-12-08 12:35:00,29.87,29.89,29.82,29.89,69339.0,29.87,29.89,29.82,29.89,69339.0
2016-12-08 12:40:00,29.88,29.94,29.86,29.94,81117.0,29.88,29.94,29.86,29.94,81117.0
2016-12-08 12:45:00,29.94,29.99,29.92,29.99,69051.0,29.94,29.99,29.92,29.99,69051.0
2016-12-08 12:50:00,29.98,30.0,29.94,29.99,73695.0,29.98,30.0,29.94,29.99,73695.0
2016-12-08 12:55:00,29.99,30.01,29.9,29.93,100479.0,29.99,30.01,29.9,29.93,100479.0
2016-12-08 13:00:00,29.93,29.96,29.92,29.94,80292.0,29.93,29.96,29.92,29.94,80292.0
2016-12-08 13:05:00,29.94,29.97,29.92,29.97,84711.0,29.94,29.97,29.92,29.97,84711.0
2016-12-08 13:10:00,29.98,29.98,29.87,29.89,63255.0,29.98,29.98,29.87,29.89,63255.0
2016-12-08 13:15:00,29.89,29.89,29.81,29.83,48156.0,29.89,29.89,29.81,29.83,48156.0
2016-12-08 13:20:00,29.83,29.88,29.83,29.85,43365.0,29.83,29.88,29.83,29.85,43365.0
2016-12-08 13:25:00,29.86,29.9,29.84,29.87,63252.0,29.86,29.9,29.84,29.87,63252.0
2016-12-08 13:30:00,29.88,29.9,29.85,29.88,65256.0,29.88,29.9,29.85,29.88,65256.0
2016-12-08 13:35:00,29.88,29.9,29.83,29.88,117615.0,29.88,29.9,29.83,29.88,117615.0
2016-12-08 13:40:00,29.87,29.88,29.83,29.87,154230.0,29.87,29.88,29.83,29.87,154230.0
2016-12-08 13:45:00,29.87,29.88,29.83,29.88,70644.0,29.87,29.88,29.83,29.88,70644.0
2016-12-08 13:50:00,29.88,29.9,29.86,29.89,98082.0,29.88,29.9,29.86,29.89,98082.0
2016-12-08 13:55:00,29.89,29.93,29.84,29.88,112425.0,29.89,29.93,29.84,29.88,112425.0
2016-12-08 14:00:00,29.88,29.9,29.83,29.89,119421.0,29.88,29.9,29.83,29.89,119421.0
2016-12-08 14:05:00,29.9,29.91,29.87,29.9,127674.0,29.9,29.91,29.87,29.9,127674.0
2016-12-08 14:10:00,29.9,29.93,29.88,29.91,100596.0,29.9,29.93,29.88,29.91,100596.0
2016-12-08 14:15:00,29.91,29.91,29.78,29.78,307620.0,29.91,29.91,29.78,29.78,307620.0
2016-12-08 14:20:00,29.79,29.79,29.7,29.73,149910.0,29.79,29.79,29.7,29.73,149910.0
2016-12-08 14:25:00,29.73,29.77,29.73,29.77,135105.0,29.73,29.77,29.73,29.77,135105.0
2016-12-08 14:30:00,29.78,29.79,29.66,29.66,217761.0,29.78,29.79,29.66,29.66,217761.0
2016-12-08 14:35:00,29.67,29.69,29.66,29.69,271908.0,29.67,29.69,29.66,29.69,271908.0
2016-12-08 14:40:00,29.69,29.7,29.66,29.67,121419.0,29.69,29.7,29.66,29.67,121419.0
2016-12-08 14:45:00,29.67,29.69,29.55,29.56,138300.0,29.67,29.69,29.55,29.56,138300.0
2016-12-08 14:50:00,29.56,29.58,29.51,29.55,94401.0,29.56,29.58,29.51,29.55,94401.0
2016-12-08 14:55:00,29.56,29.67,29.55,29.67,137592.0,29.56,29.67,29.55,29.67,137592.0
2016-12-08 15:00:00,29.66,29.69,29.65,29.67,143508.0,29.66,29.69,29.65,29.67,143508.0
2016-12-08 15:05:00,29.68,29.68,29.63,29.67,109503.0,29.68,29.68,29.63,29.67,109503.0
2016-12-08 15:10:00,29.66,29.84,29.66,29.82,247029.0,29.66,29.84,29.66,29.82,247029.0
2016-12-08 15:15:00,29.8,29.87,29.8,29.85,152127.0,29.8,29.87,29.8,29.85,152127.0
2016-12-08 15:20:00,29.84,29.91,29.83,29.86,212370.0,29.84,29.91,29.83,29.86,212370.0
2016-12-08 15:25:00,29.87,29.89,29.84,29.84,111006.0,29.87,29.89,29.84,29.84,111006.0
2016-12-08 15:30:00,29.84,29.86,29.82,29.84,152805.0,29.84,29.86,29.82,29.84,152805.0
2016-12-08 15:35:00,29.83,29.86,29.81,29.83,154467.0,29.83,29.86,29.81,29.83,154467.0
2016-12-08 15:40:00,29.82,29.86,29.82,29.85,297945.0,29.82,29.86,29.82,29.85,297945.0
2016-12-08 15:45:00,29.84,29.84,29.78,29.78,274872.0,29.84,29.84,29.78,29.78,274872.0
2016-12-08 15:50:00,29.78,29.86,29.78,29.85,356067.0,29.78,29.86,29.78,29.85,356067.0
2016-12-08 15:55:00,29.85,29.85,29.74,29.77,600735.0,29.85,29.85,29.74,29.77,600735.0
2016-12-09 09:30:00,29.84,30.43,29.77,30.43,393552.0,29.84,30.43,29.77,30.43,393552.0
2016-12-09 09:35:00,30.38,30.97,30.38,30.93,455424.0,30.38,30.97,30.38,30.93,455424.0
2016-12-09 09:40:00,30.97,30.98,30.74,30.86,250965.0,30.97,30.98,30.74,30.86,250965.0
2016-12-09 09:45:00,30.84,30.99,30.67,30.67,496248.0,30.84,30.99,30.67,30.67,496248.0
2016-12-09 09:50:00,30.67,30.74,30.52,30.74,259524.0,30.67,30.74,30.52,30.74,259524.0
2016-12-09 09:55:00,30.75,30.99,30.72,30.96,257607.0,30.75,30.99,30.72,30.96,257607.0
2016-12-09 10:00:00,30.96,30.98,30.79,30.81,269136.0,30.96,30.98,30.79,30.81,269136.0
2016-12-09 10:05:00,30.81,30.9,30.65,30.67,350238.0,30.81,30.9,30.65,30.67,350238.0
2016-12-09 10:10:00,30.67,30.78,30.65,30.69,238128.0,30.67,30.78,30.65,30.69,238128.0
2016-12-09 10:15:00,30.7,30.73,30.41,30.45,247431.0,30.7,30.73,30.41,30.45,247431.0
2016-12-09 10:20:00,30.45,30.66,30.39,30.61,339147.0,30.45,30.66,30.39,30.61,339147.0
2016-12-09 10:25:00,30.58,30.59,30.43,30.43,163056.0,30.58,30.59,30.43,30.43,163056.0
2016-12-09 10:30:00,30.44,30.53,30.38,30.53,147738.0,30.44,30.53,30.38,30.53,147738.0
2016-12-09 10:35:00,30.52,30.54,30.41,30.47,147522.0,30.52,30.54,30.41,30.47,147522.0
2016-12-09 10:40:00,30.47,30.58,30.41,30.57,171660.0,30.47,30.58,30.41,30.57,171660.0
2016-12-09 10:45:00,30.58,30.61,30.43,30.43,116892.0,30.58,30.61,30.43,30.43,116892.0
2016-12-09 10:50:00,30.43,30.51,30.4,30.41,65559.0,30.43,30.51,30.4,30.41,65559.0
2016-12-09 10:55:00,30.42,30.54,30.41,30.52,105099.0,30.42,30.54,30.41,30.52,105099.0
2016-12-09 11:00:00,30.53,30.55,30.42,30.45,96120.0,30.53,30.55,30.42,30.45,96120.0
2016-12-09 11:05:00,30.44,30.44,30.35,30.37,77385.0,30.44,30.44,30.35,30.37,77385.0
2016-12-09 11:10:00,30.37,30.4,30.34,30.38,134499.0,30.37,30.4,30.34,30.38,134499.0
2016-12-09 11:15:00,30.35,30.39,30.33,30.39,93021.0,30.35,30.39,30.33,30.39,93021.0
2016-12-09 11:20:00,30.39,30.42,30.32,30.36,94788.0,30.39,30.42,30.32,30.36,94788.0
2016-12-09 11:25:00,30.37,30.4,30.26,30.26,95802.0,30.37,30.4,30.26,30.26,95802.0
2016-12-09 11:30:00,30.26,30.33,30.23,30.32,116784.0,30.26,30.33,30.23,30.32,116784.0
2016-12-09 11:35:00,30.31,30.32,30.2,30.29,156093.0,30.31,30.32,30.2,30.29,156093.0
2016-12-09 11:40:00,30.28,30.28,30.22,30.26,57633.0,30.28,30.28,30.22,30.26,57633.0
2016-12-09 11:45:00,30.26,30.37,30.25,30.33,116988.0,30.26,30.37,30.25,30.33,116988.0
2016-12-09 11:50:00,30.33,30.38,30.29,30.35,63756.0,30.33,30.38,30.29,30.35,63756.0
2016-12-09 11:55:00,30.34,30.36,30.28,30.29,69855.0,30.34,30.36,30.28,30.29,69855.0
2016-12-09 12:00:00,30.27,30.35,30.27,30.33,67647.0,30.27,30.35,30.27,30.33,67647.0
2016-12-09 12:05:00,30.32,30.35,30.26,30.29,73380.0,30.32,30.35,30.26,30.29,73380.0
2016-12-09 12:10:00,30.28,30.33,30.27,30.32,76338.0,30.28,30.33,30.27,30.32,76338.0
2016-12-09 12:15:00,30.31,30.48,30.31,30.41,128772.0,30.31,30.48,30.31,30.41,128772.0
2016-12-09 12:20:00,30.4,30.42,30.34,30.4,73353.0,30.4,30.42,30.34,30.4,73353.0
2016-12-09 12:25:00,30.4,30.43,30.37,30.39,49803.0,30.4,30.43,30.37,30.39,49803.0
2016-12-09 12:30:00,30.39,30.4,30.26,30.32,47022.0,30.39,30.4,30.26,30.32,47022.0
2016-12-09 12:35:00,30.32,30.33,30.28,30.29,120432.0,30.32,30.33,30.28,30.29,120432.0
2016-12-09 12:40:00,30.29,30.33,30.27,30.27,64230.0,30.29,30.33,30.27,30.27,64230.0
2016-12-09 12:45:00,30.27,30.32,30.25,30.27,133542.0,30.27,30.32,30.25,30.27,133542.0
2016-12-09 12:50:00,30.27,30.31,30.25,30.27,48714.0,30.27,30.31,30.25,30.27,48714.0
2016-12-09 12:55:00,30.25,30.28,30.19,30.21,57831.0,30.25,30.28,30.19,30.21,57831.0
2016-12-09 13:00:00,30.22,30.27,30.16,30.17,63426.0,30.22,30.27,30.16,30.17,63426.0
2016-12-09 13:05:00,30.17,30.21,30.17,30.21,73326.0,30.17,30.21,30.17,30.21,73326.0
2016-12-09 13:10:00,30.21,30.32,30.21,30.23,133812.0,30.21,30.32,30.21,30.23,133812.0
2016-12-09 13:15:00,30.23,30.27,30.19,30.21,53274.0,30.23,30.27,30.19,30.21,53274.0
2016-12-09 13:20:00,30.21,30.23,30.19,30.23,119136.0,30.21,30.23,30.19,30.23,119136.0
2016-12-09 13:25:00,30.23,30.25,30.19,30.2,77310.0,30.23,30.25,30.19,30.2,77310.0
2016-12-09 13:30:00,30.21,30.22,30.1,30.11,140448.0,30.21,30.22,30.1,30.11,140448.0
2016-12-09 13:35:00,30.1,30.11,30.04,30.04,129495.0,30.1,30.11,30.04,30.04,129495.0
2016-12-09 13:40:00,30.03,30.06,29.98,30.05,164007.0,30.03,30.06,29.98,30.05,164007.0
2016-12-09 13:45:00,30.05,30.08,30.02,30.06,88947.0,30.05,30.08,30.02,30.06,88947.0
2016-12-09 13:50:00,30.05,30.07,29.92,30.06,144273.0,30.05,30.07,29.92,30.06,144273.0
2016-12-09 13:55:00,30.07,30.09,30.03,30.06,61704.0,30.07,30.09,30.03,30.06,61704.0
2016-12-09 14:00:00,30.06,30.07,30.02,30.03,60231.0,30.06,30.07,30.02,30.03,60231.0
2016-12-09 14:05:00,30.02,30.05,30.01,30.03,66093.0,30.02,30.05,30.01,30.03,66093.0
2016-12-09 14:10:00,30.04,30.04,30.0,30.01,77910.0,30.04,30.04,30.0,30.01,77910.0
2016-12-09 14:15:00,30.01,30.03,29.99,29.99,68802.0,30.01,30.03,29.99,29.99,68802.0
2016-12-09 14:20:00,29.98,30.01,29.94,30.0,144300.0,29.98,30.01,29.94,30.0,144300.0
2016-12-09 14:25:00,30.01,30.07,30.0,30.03,73749.0,30.01,30.07,30.0,30.03,73749.0
2016-12-09 14:30:00,30.03,30.07,30.02,30.06,75918.0,30.03,30.07,30.02,30.06,75918.0
2016-12-09 14:35:00,30.06,30.14,30.06,30.06,59244.0,30.06,30.14,30.06,30.06,59244.0
2016-12-09 14:40:00,30.05,30.13,30.05,30.08,112854.0,30.05,30.13,30.05,30.08,112854.0
2016-12-09 14:45:00,30.08,30.11,30.07,30.1,44664.0,30.08,30.11,30.07,30.1,44664.0
2016-12-09 14:50:00,30.09,30.09,30.04,30.06,84741.0,30.09,30.09,30.04,30.06,84741.0
2016-12-09 14:55:00,30.07,30.1,30.02,30.09,71148.0,30.07,30.1,30.02,30.09,71148.0
2016-12-09 15:00:00,30.1,30.1,30.05,30.07,50649.0,30.1,30.1,30.05,30.07,50649.0
2016-12-09 15:05:00,30.06,30.1,30.06,30.09,67359.0,30.06,30.1,30.06,30.09,67359.0
2016-12-09 15:10:00,30.09,30.11,30.06,30.07,70008.0,30.09,30.11,30.06,30.07,70008.0
2016-12-09 15:15:00,30.07,30.2,30.07,30.2,133164.0,30.07,30.2,30.07,30.2,133164.0
2016-12-09 15:20:00,30.2,30.21,30.14,30.14,93120.0,30.2,30.21,30.14,30.14,93120.0
2016-12-09 15:25:00,30.15,30.24,30.15,30.24,140364.0,30.15,30.24,30.15,30.24,140364.0
2016-12-09 15:30:00,30.24,30.26,30.21,30.23,135978.0,30.24,30.26,30.21,30.23,135978.0
2016-12-09 15:35:00,30.23,30.23,30.14,30.18,190425.0,30.23,30.23,30.14,30.18,190425.0
2016-12-09 15:40:00,30.18,30.2,30.16,30.16,204669.0,30.18,30.2,30.16,30.16,204669.0
2016-12-09 15:45:00,30.16,30.18,30.12,30.12,191796.0,30.16,30.18,30.12,30.12,191796.0
2016-12-09 15:50:00,30.12,30.16,30.12,30.12,237555.0,30.12,30.16,30.12,30.12,237555.0
2016-12-09 15:55:00,30.12,30.13,30.11,30.13,345846.0,30.12,30.13,30.11,30.13,345846.0
2016-12-12 09:30:00,30.02,30.17,30.02,30.11,161373.0,30.02,30.17,30.02,30.11,161373.0
2016-12-12 09:35:00,30.14,30.16,30.05,30.1,129684.0,30.14,30.16,30.05,30.1,129684.0
2016-12-12 09:40:00,30.1,30.15,30.04,30.07,145290.0,30.1,30.15,30.04,30.07,145290.0
2016-12-12 09:45:00,30.09,30.22,30.07,30.14,121839.0,30.09,30.22,30.07,30.14,121839.0
2016-12-12 09:50:00,30.14,30.3,30.14,30.27,74403.0,30.14,30.3,30.14,30.27,74403.0
2016-12-12 09:55:00,30.29,30.4,30.28,30.37,94071.0,30.29,30.4,30.28,30.37,94071.0
2016-12-12 10:00:00,30.39,30.47,30.31,30.34,84915.0,30.39,30.47,30.31,30.34,84915.0
2016-12-12 10:05:00,30.33,30.38,30.3,30.34,87084.0,30.33,30.38,30.3,30.34,87084.0
2016-12-12 10:10:00,30.34,30.34,30.21,30.21,91377.0,30.34,30.34,30.21,30.21,91377.0
2016-12-12 10:15:00,30.21,30.22,30.18,30.21,44952.0,30.21,30.22,30.18,30.21,44952.0
2016-12-12 10:20:00,30.2,30.2,30.12,30.12,65388.0,30.2,30.2,30.12,30.12,65388.0
2016-12-12 10:25:00,30.12,30.14,30.07,30.07,45714.0,30.12,30.14,30.07,30.07,45714.0
2016-12-12 10:30:00,30.08,30.14,30.06,30.08,90216.0,30.08,30.14,30.06,30.08,90216.0
2016-12-12 10:35:00,30.08,30.11,30.06,30.11,60339.0,30.08,30.11,30.06,30.11,60339.0
2016-12-12 10:40:00,30.11,30.11,30.03,30.03,108813.0,30.11,30.11,30.03,30.03,108813.0
2016-12-12 10:45:00,30.03,30.08,30.0,30.02,111063.0,30.03,30.08,30.0,30.02,111063.0
2016-12-12 10:50:00,30.01,30.03,29.98,30.03,128526.0,30.01,30.03,29.98,30.03,128526.0
2016-12-12 10:55:00,30.02,30.11,30.02,30.11,90222.0,30.02,30.11,30.02,30.11,90222.0
2016-12-12 11:00:00,30.1,30.13,30.08,30.13,63291.0,30.1,30.13,30.08,30.13,63291.0
2016-12-12 11:05:00,30.13,30.2,30.12,30.18,127221.0,30.13,30.2,30.12,30.18,127221.0
2016-12-12 11:10:00,30.18,30.21,30.17,30.17,74304.0,30.18,30.21,30.17,30.17,74304.0
2016-12-12 11:15:00,30.16,30.17,30.13,30.14,73728.0,30.16,30.17,30.13,30.14,73728.0
2016-12-12 11:20:00,30.14,30.16,30.13,30.15,54306.0,30.14,30.16,30.13,30.15,54306.0
2016-12-12 11:25:00,30.15,30.17,30.1,30.14,45495.0,30.15,30.17,30.1,30.14,45495.0
2016-12-12 11:30:00,30.14,30.14,30.06,30.06,55401.0,30.14,30.14,30.06,30.06,55401.0
2016-12-12 11:35:00,30.07,30.08,30.04,30.04,84606.0,30.07,30.08,30.04,30.04,84606.0
2016-12-12 11:40:00,30.04,30.06,30.01,30.06,78798.0,30.04,30.06,30.01,30.06,78798.0
2016-12-12 11:45:00,30.06,30.06,29.98,30.03,97851.0,30.06,30.06,29.98,30.03,97851.0
2016-12-12 11:50:00,30.03,30.04,30.0,30.02,93300.0,30.03,30.04,30.0,30.02,93300.0
2016-12-12 11:55:00,30.02,30.04,29.99,30.0,58722.0,30.02,30.04,29.99,30.0,58722.0
2016-12-12 12:00:00,30.01,30.01,29.95,29.95,60078.0,30.01,30.01,29.95,29.95,60078.0
2016-12-12 12:05:00,29.95,29.96,29.9,29.93,69912.0,29.95,29.96,29.9,29.93,69912.0
2016-12-12 12:10:00,29.92,29.93,29.89,29.92,49821.0,29.92,29.93,29.89,29.92,49821.0
2016-12-12 12:15:00,29.92,29.93,29.81,29.82,109260.0,29.92,29.93,29.81,29.82,109260.0
2016-12-12 12:20:00,29.82,29.85,29.81,29.84,60858.0,29.82,29.85,29.81,29.84,60858.0
2016-12-12 12:25:00,29.83,29.83,29.76,29.78,71115.0,29.83,29.83,29.76,29.78,71115.0
2016-12-12 12:30:00,29.79,29.84,29.78,29.83,44400.0,29.79,29.84,29.78,29.83,44400.0
2016-12-12 12:35:00,29.83,29.87,29.78,29.78,50034.0,29.83,29.87,29.78,29.78,50034.0
2016-12-12 12:40:00,29.79,29.82,29.79,29.8,60021.0,29.79,29.82,29.79,29.8,60021.0
2016-12-12 12:45:00,29.8,29.82,29.79,29.8,38841.0,29.8,29.82,29.79,29.8,38841.0
2016-12-12 12:50:00,29.8,29.8,29.77,29.79,44067.0,29.8,29.8,29.77,29.79,44067.0
2016-12-12 12:55:00,29.79,29.82,29.78,29.81,40554.0,29.79,29.82,29.78,29.81,40554.0
2016-12-12 13:00:00,29.81,29.82,29.8,29.81,38424.0,29.81,29.82,29.8,29.81,38424.0
2016-12-12 13:05:00,29.82,29.82,29.77,29.78,48075.0,29.82,29.82,29.77,29.78,48075.0
2016-12-12 13:10:00,29.79,29.83,29.79,29.81,41355.0,29.79,29.83,29.79,29.81,41355.0
2016-12-12 13:15:00,29.81,29.86,29.81,29.85,31233.0,29.81,29.86,29.81,29.85,31233.0
2016-12-12 13:20:00,29.85,29.85,29.79,29.81,43284.0,29.85,29.85,29.79,29.81,43284.0
2016-12-12 13:25:00,29.81,29.84,29.79,29.79,34368.0,29.81,29.84,29.79,29.79,34368.0
2016-12-12 13:30:00,29.8,29.81,29.67,29.68,151440.0,29.8,29.81,29.67,29.68,151440.0
2016-12-12 13:35:00,29.68,29.69,29.65,29.65,80394.0,29.68,29.69,29.65,29.65,80394.0
2016-12-12 13:40:00,29.66,29.72,29.65,29.72,67803.0,29.66,29.72,29.65,29.72,67803.0
2016-12-12 13:45:00,29.71,29.72,29.61,29.63,42552.0,29.71,29.72,29.61,29.63,42552.0
2016-12-12 13:50:00,29.63,29.68,29.63,29.66,80103.0,29.63,29.68,29.63,29.66,80103.0
2016-12-12 13:55:00,29.66,29.68,29.63,29.64,86430.0,29.66,29.68,29.63,29.64,86430.0
2016-12-12 14:00:00,29.64,29.67,29.64,29.64,77532.0,29.64,29.67,29.64,29.64,77532.0
2016-12-12 14:05:00,29.64,29.73,29.64,29.73,81366.0,29.64,29.73,29.64,29.73,81366.0
2016-12-12 14:10:00,29.73,29.79,29.73,29.74,85296.0,29.73,29.79,29.73,29.74,85296.0
2016-12-12 14:15:00,29.74,29.74,29.7,29.71,79212.0,29.74,29.74,29.7,29.71,79212.0
2016-12-12 14:20:00,29.72,29.72,29.69,29.7,49656.0,29.72,29.72,29.69,29.7,49656.0
2016-12-12 14:25:00,29.69,29.72,29.67,29.68,76749.0,29.69,29.72,29.67,29.68,76749.0
2016-12-12 14:30:00,29.69,29.71,29.65,29.65,65595.0,29.69,29.71,29.65,29.65,65595.0
2016-12-12 14:35:00,29.65,29.66,29.59,29.6,71874.0,29.65,29.66,29.59,29.6,71874.0
2016-12-12 14:40:00,29.61,29.61,29.57,29.57,85794.0,29.61,29.61,29.57,29.57,85794.0
2016-12-12 14:45:00,29.58,29.58,29.51,29.52,124842.0,29.58,29.58,29.51,29.52,124842.0
2016-12-12 14:50:00,29.52,29.6,29.51,29.59,82437.0,29.52,29.6,29.51,29.59,82437.0
2016-12-12 14:55:00,29.59,29.61,29.57,29.57,46257.0,29.59,29.61,29.57,29.57,46257.0
2016-12-12 15:00:00,29.57,29.63,29.57,29.63,66903.0,29.57,29.63,29.57,29.63,66903.0
2016-12-12 15:05:00,29.63,29.63,29.6,29.61,82488.0,29.63,29.63,29.6,29.61,82488.0
2016-12-12 15:10:00,29.61,29.63,29.61,29.63,64320.0,29.61,29.63,29.61,29.63,64320.0
2016-12-12 15:15:00,29.63,29.64,29.57,29.59,185649.0,29.63,29.64,29.57,29.59,185649.0
2016-12-12 15:20:00,29.59,29.63,29.58,29.59,90423.0,29.59,29.63,29.58,29.59,90423.0
2016-12-12 15:25:00,29.59,29.59,29.55,29.56,122037.0,29.59,29.59,29.55,29.56,122037.0
2016-12-12 15:30:00,29.57,29.61,29.57,29.58,132933.0,29.57,29.61,29.57,29.58,132933.0
2016-12-12 15:35:00,29.58,29.63,29.58,29.62,114471.0,29.58,29.63,29.58,29.62,114471.0
2016-12-12 15:40:00,29.62,29.65,29.62,29.65,129228.0,29.62,29.65,29.62,29.65,129228.0
2016-12-12 15:45:00,29.65,29.69,29.64,29.65,185988.0,29.65,29.69,29.64,29.65,185988.0
2016-12-12 15:50:00,29.65,29.69,29.65,29.67,178323.0,29.65,29.69,29.65,29.67,178323.0
2016-12-12 15:55:00,29.67,29.68,29.61,29.61,247599.0,29.67,29.68,29.61,29.61,247599.0
2016-12-13 09:30:00,29.48,29.61,29.19,29.43,179049.0,29.48,29.61,29.19,29.43,179049.0
2016-12-13 09:35:00,29.47,29.56,29.41,29.48,95988.0,29.47,29.56,29.41,29.48,95988.0
2016-12-13 09:40:00,29.48,29.66,29.48,29.54,70824.0,29.48,29.66,29.48,29.54,70824.0
2016-12-13 09:45:00,29.54,29.63,29.54,29.57,82068.0,29.54,29.63,29.54,29.57,82068.0
2016-12-13 09:50:00,29.57,29.82,29.57,29.8,228639.0,29.57,29.82,29.57,29.8,228639.0
2016-12-13 09:55:00,29.8,29.8,29.76,29.78,89727.0,29.8,29.8,29.76,29.78,89727.0
2016-12-13 10:00:00,29.78,29.81,29.7,29.73,142407.0,29.78,29.81,29.7,29.73,142407.0
2016-12-13 10:05:00,29.72,29.85,29.71,29.81,172509.0,29.72,29.85,29.71,29.81,172509.0
2016-12-13 10:10:00,29.8,29.85,29.74,29.81,77823.0,29.8,29.85,29.74,29.81,77823.0
2016-12-13 10:15:00,29.82,29.85,29.75,29.82,61188.0,29.82,29.85,29.75,29.82,61188.0
2016-12-13 10:20:00,29.82,29.84,29.78,29.8,33180.0,29.82,29.84,29.78,29.8,33180.0
2016-12-13 10:25:00,29.78,29.81,29.72,29.74,39507.0,29.78,29.81,29.72,29.74,39507.0
2016-12-13 10:30:00,29.74,29.75,29.69,29.73,56661.0,29.74,29.75,29.69,29.73,56661.0
2016-12-13 10:35:00,29.72,29.78,29.67,29.77,51300.0,29.72,29.78,29.67,29.77,51300.0
2016-12-13 10:40:00,29.76,29.76,29.66,29.71,66087.0,29.76,29.76,29.66,29.71,66087.0
2016-12-13 10:45:00,29.7,29.74,29.67,29.72,51369.0,29.7,29.74,29.67,29.72,51369.0
2016-12-13 10:50:00,29.73,29.78,29.67,29.77,45519.0,29.73,29.78,29.67,29.77,45519.0
2016-12-13 10:55:00,29.77,29.85,29.76,29.78,52953.0,29.77,29.85,29.76,29.78,52953.0
2016-12-13 11:00:00,29.78,29.81,29.75,29.77,59811.0,29.78,29.81,29.75,29.77,59811.0
2016-12-13 11:05:00,29.75,29.83,29.75,29.82,45126.0,29.75,29.83,29.75,29.82,45126.0
2016-12-13 11:10:00,29.81,29.84,29.77,29.77,44511.0,29.81,29.84,29.77,29.77,44511.0
2016-12-13 11:15:00,29.77,29.78,29.73,29.77,51033.0,29.77,29.78,29.73,29.77,51033.0
2016-12-13 11:20:00,29.77,29.84,29.76,29.84,82899.0,29.77,29.84,29.76,29.84,82899.0
2016-12-13 11:25:00,29.83,29.92,29.82,29.92,93555.0,29.83,29.92,29.82,29.92,93555.0
2016-12-13 11:30:00,29.92,29.94,29.91,29.93,132786.0,29.92,29.94,29.91,29.93,132786.0
2016-12-13 11:35:00,29.93,29.99,29.92,29.98,120174.0,29.93,29.99,29.92,29.98,120174.0
2016-12-13 11:40:00,29.98,30.07,29.98,30.06,102126.0,29.98,30.07,29.98,30.06,102126.0
2016-12-13 11:45:00,30.05,30.18,30.04,30.15,158439.0,30.05,30.18,30.04,30.15,158439.0
2016-12-13 11:50:00,30.15,30.2,30.14,30.2,146403.0,30.15,30.2,30.14,30.2,146403.0
2016-12-13 11:55:00,30.18,30.21,30.18,30.19,106536.0,30.18,30.21,30.18,30.19,106536.0
2016-12-13 12:00:00,30.19,30.23,30.18,30.22,98982.0,30.19,30.23,30.18,30.22,98982.0
2016-12-13 12:05:00,30.23,30.28,30.23,30.27,89451.0,30.23,30.28,30.23,30.27,89451.0
2016-12-13 12:10:00,30.27,30.3,30.26,30.3,89052.0,30.27,30.3,30.26,30.3,89052.0
2016-12-13 12:15:00,30.3,30.37,30.3,30.35,163335.0,30.3,30.37,30.3,30.35,163335.0
2016-12-13 12:20:00,30.35,30.37,30.22,30.22,160689.0,30.35,30.37,30.22,30.22,160689.0
2016-12-13 12:25:00,30.22,30.28,30.21,30.28,185541.0,30.22,30.28,30.21,30.28,185541.0
2016-12-13 12:30:00,30.28,30.32,30.28,30.32,142782.0,30.28,30.32,30.28,30.32,142782.0
2016-12-13 12:35:00,30.3,30.31,30.22,30.25,110379.0,30.3,30.31,30.22,30.25,110379.0
2016-12-13 12:40:00,30.24,30.29,30.24,30.28,60501.0,30.24,30.29,30.24,30.28,60501.0
2016-12-13 12:45:00,30.29,30.29,30.16,30.16,159384.0,30.29,30.29,30.16,30.16,159384.0
2016-12-13 12:50:00,30.16,30.17,30.12,30.14,44997.0,30.16,30.17,30.12,30.14,44997.0
2016-12-13 12:55:00,30.13,30.16,30.08,30.08,38238.0,30.13,30.16,30.08,30.08,38238.0
2016-12-13 13:00:00,30.08,30.2,30.08,30.2,53070.0,30.08,30.2,30.08,30.2,53070.0
2016-12-13 13:05:00,30.2,30.2,30.14,30.15,50085.0,30.2,30.2,30.14,30.15,50085.0
2016-12-13 13:10:00,30.13,30.13,30.04,30.06,122898.0,30.13,30.13,30.04,30.06,122898.0
2016-12-13 13:15:00,30.06,30.11,30.01,30.08,186468.0,30.06,30.11,30.01,30.08,186468.0
2016-12-13 13:20:00,30.06,30.08,30.0,30.01,124263.0,30.06,30.08,30.0,30.01,124263.0
2016-12-13 13:25:00,30.02,30.07,30.0,30.05,86490.0,30.02,30.07,30.0,30.05,86490.0
2016-12-13 13:30:00,30.04,30.05,29.99,30.02,54930.0,30.04,30.05,29.99,30.02,54930.0
2016-12-13 13:35:00,30.02,30.02,29.91,29.93,67755.0,30.02,30.02,29.91,29.93,67755.0
2016-12-13 13:40:00,29.93,29.94,29.9,29.94,45771.0,29.93,29.94,29.9,29.94,45771.0
2016-12-13 13:45:00,29.94,29.94,29.9,29.9,40650.0,29.94,29.94,29.9,29.9,40650.0
2016-12-13 13:50:00,29.9,29.97,29.89,29.95,44538.0,29.9,29.97,29.89,29.95,44538.0
2016-12-13 13:55:00,29.95,29.96,29.91,29.91,91818.0,29.95,29.96,29.91,29.91,91818.0
2016-12-13 14:00:00,29.91,29.98,29.9,29.94,94473.0,29.91,29.98,29.9,29.94,94473.0
2016-12-13 14:05:00,29.92,30.0,29.91,29.98,54141.0,29.92,30.0,29.91,29.98,54141.0
2016-12-13 14:10:00,29.97,29.99,29.93,29.97,100065.0,29.97,29.99,29.93,29.97,100065.0
2016-12-13 14:15:00,29.96,29.98,29.92,29.98,65769.0,29.96,29.98,29.92,29.98,65769.0
2016-12-13 14:20:00,29.96,29.98,29.85,29.85,163914.0,29.96,29.98,29.85,29.85,163914.0
2016-12-13 14:25:00,29.85,29.89,29.81,29.81,78564.0,29.85,29.89,29.81,29.81,78564.0
2016-12-13 14:30:00,29.83,29.85,29.78,29.85,84210.0,29.83,29.85,29.78,29.85,84210.0
2016-12-13 14:35:00,29.85,29.86,29.81,29.83,36705.0,29.85,29.86,29.81,29.83,36705.0
2016-12-13 14:40:00,29.84,29.84,29.78,29.8,57705.0,29.84,29.84,29.78,29.8,57705.0
2016-12-13 14:45:00,29.78,29.84,29.78,29.81,77367.0,29.78,29.84,29.78,29.81,77367.0
2016-12-13 14:50:00,29.83,29.86,29.82,29.86,47535.0,29.83,29.86,29.82,29.86,47535.0
2016-12-13 14:55:00,29.86,29.87,29.83,29.86,47922.0,29.86,29.87,29.83,29.86,47922.0
2016-12-13 15:00:00,29.87,29.88,29.83,29.83,64932.0,29.87,29.88,29.83,29.83,64932.0
2016-12-13 15:05:00,29.83,29.84,29.8,29.8,73449.0,29.83,29.84,29.8,29.8,73449.0
2016-12-13 15:10:00,29.8,29.81,29.78,29.78,78369.0,29.8,29.81,29.78,29.78,78369.0
2016-12-13 15:15:00,29.78,29.82,29.78,29.82,64674.0,29.78,29.82,29.78,29.82,64674.0
2016-12-13 15:20:00,29.82,29.86,29.82,29.84,69549.0,29.82,29.86,29.82,29.84,69549.0
2016-12-13 15:25:00,29.84,29.86,29.82,29.84,65652.0,29.84,29.86,29.82,29.84,65652.0
2016-12-13 15:30:00,29.84,29.87,29.83,29.84,78303.0,29.84,29.87,29.83,29.84,78303.0
2016-12-13 15:35:00,29.84,29.86,29.83,29.84,162870.0,29.84,29.86,29.83,29.84,162870.0
2016-12-13 15:40:00,29.84,29.87,29.84,29.87,175722.0,29.84,29.87,29.84,29.87,175722.0
2016-12-13 15:45:00,29.86,29.88,29.84,29.84,190479.0,29.86,29.88,29.84,29.84,190479.0
2016-12-13 15:50:00,29.84,29.86,29.8,29.81,245535.0,29.84,29.86,29.8,29.81,245535.0
2016-12-13 15:55:00,29.81,29.82,29.76,29.78,282378.0,29.81,29.82,29.76,29.78,282378.0
2016-12-14 09:30:00,29.92,30.76,29.92,30.27,360984.0,29.92,30.76,29.92,30.27,360984.0
2016-12-14 09:35:00,30.33,30.39,30.03,30.03,140928.0,30.33,30.39,30.03,30.03,140928.0
2016-12-14 09:40:00,30.05,30.31,30.05,30.28,288591.0,30.05,30.31,30.05,30.28,288591.0
2016-12-14 09:45:00,30.28,30.39,30.16,30.38,147141.0,30.28,30.39,30.16,30.38,147141.0
2016-12-14 09:50:00,30.35,30.37,30.21,30.26,151728.0,30.35,30.37,30.21,30.26,151728.0
2016-12-14 09:55:00,30.25,30.34,30.24,30.25,56766.0,30.25,30.34,30.24,30.25,56766.0
2016-12-14 10:00:00,30.24,30.24,30.12,30.14,65829.0,30.24,30.24,30.12,30.14,65829.0
2016-12-14 10:05:00,30.13,30.13,29.99,30.01,147912.0,30.13,30.13,29.99,30.01,147912.0
2016-12-14 10:10:00,30.02,30.09,30.02,30.05,79713.0,30.02,30.09,30.02,30.05,79713.0
2016-12-14 10:15:00,30.04,30.15,30.03,30.1,134109.0,30.04,30.15,30.03,30.1,134109.0
2016-12-14 10:20:00,30.1,30.15,30.06,30.09,180789.0,30.1,30.15,30.06,30.09,180789.0
2016-12-14 10:25:00,30.09,30.12,30.05,30.07,66639.0,30.09,30.12,30.05,30.07,66639.0
2016-12-14 10:30:00,30.06,30.19,30.04,30.1,65547.0,30.06,30.19,30.04,30.1,65547.0
2016-12-14 10:35:00,30.08,30.1,30.04,30.09,132852.0,30.08,30.1,30.04,30.09,132852.0
2016-12-14 10:40:00,30.08,30.12,29.98,30.0,90480.0,30.08,30.12,29.98,30.0,90480.0
2016-12-14 10:45:00,30.0,30.08,30.0,30.05,62007.0,30.0,30.08,30.0,30.05,62007.0
2016-12-14 10:50:00,30.04,30.11,29.98,30.09,124368.0,30.04,30.11,29.98,30.09,124368.0
2016-12-14 10:55:00,30.09,30.16,30.09,30.15,83118.0,30.09,30.16,30.09,30.15,83118.0
2016-12-14 11:00:00,30.13,30.14,30.08,30.11,40176.0,30.13,30.14,30.08,30.11,40176.0
2016-12-14 11:05:00,30.12,30.15,30.06,30.06,55074.0,30.12,30.15,30.06,30.06,55074.0
2016-12-14 11:10:00,30.06,30.09,30.05,30.05,32736.0,30.06,30.09,30.05,30.05,32736.0
2016-12-14 11:15:00,30.04,30.07,30.0,30.02,47655.0,30.04,30.07,30.0,30.02,47655.0
2016-12-14 11:20:00,29.99,30.11,29.99,30.1,33300.0,29.99,30.11,29.99,30.1,33300.0
2016-12-14 11:25:00,30.09,30.12,30.07,30.08,40359.0,30.09,30.12,30.07,30.08,40359.0
2016-12-14 11:30:00,30.06,30.06,29.97,30.01,34686.0,30.06,30.06,29.97,30.01,34686.0
2016-12-14 11:35:00,30.0,30.03,29.98,30.0,38115.0,30.0,30.03,29.98,30.0,38115.0
2016-12-14 11:40:00,30.0,30.01,29.89,29.94,109596.0,30.0,30.01,29.89,29.94,109596.0
2016-12-14 11:45:00,29.94,30.0,29.92,29.92,76020.0,29.94,30.0,29.92,29.92,76020.0
2016-12-14 11:50:00,29.91,29.94,29.88,29.93,58656.0,29.91,29.94,29.88,29.93,58656.0
2016-12-14 11:55:00,29.94,29.95,29.9,29.92,64974.0,29.94,29.95,29.9,29.92,64974.0
2016-12-14 12:00:00,29.92,29.97,29.9,29.95,31839.0,29.92,29.97,29.9,29.95,31839.0
2016-12-14 12:05:00,29.95,29.96,29.91,29.93,40074.0,29.95,29.96,29.91,29.93,40074.0
2016-12-14 12:10:00,29.93,29.99,29.91,29.94,60300.0,29.93,29.99,29.91,29.94,60300.0
2016-12-14 12:15:00,29.93,30.0,29.92,29.96,22884.0,29.93,30.0,29.92,29.96,22884.0
2016-12-14 12:20:00,29.95,29.99,29.92,29.98,29919.0,29.95,29.99,29.92,29.98,29919.0
2016-12-14 12:25:00,29.97,30.01,29.97,29.98,24405.0,29.97,30.01,29.97,29.98,24405.0
2016-12-14 12:30:00,29.99,30.01,29.96,29.99,31950.0,29.99,30.01,29.96,29.99,31950.0
2016-12-14 12:35:00,29.99,30.03,29.98,30.01,31389.0,29.99,30.03,29.98,30.01,31389.0
2016-12-14 12:40:00,30.01,30.01,29.95,29.98,20100.0,30.01,30.01,29.95,29.98,20100.0
2016-12-14 12:45:00,29.98,30.03,29.97,30.03,25764.0,29.98,30.03,29.97,30.03,25764.0
2016-12-14 12:50:00,30.03,30.04,30.0,30.03,32826.0,30.03,30.04,30.0,30.03,32826.0
2016-12-14 12:55:00,30.03,30.06,30.0,30.06,24300.0,30.03,30.06,30.0,30.06,24300.0
2016-12-14 13:00:00,30.03,30.1,30.02,30.08,42936.0,30.03,30.1,30.02,30.08,42936.0
2016-12-14 13:05:00,30.09,30.1,30.03,30.05,36534.0,30.09,30.1,30.03,30.05,36534.0
2016-12-14 13:10:00,30.04,30.04,29.95,29.95,56082.0,30.04,30.04,29.95,29.95,56082.0
2016-12-14 13:15:00,29.95,30.04,29.91,30.04,63180.0,29.95,30.04,29.91,30.04,63180.0
2016-12-14 13:20:00,30.02,30.04,29.95,29.99,33960.0,30.02,30.04,29.95,29.99,33960.0
2016-12-14 13:25:00,29.99,30.06,29.99,30.05,27600.0,29.99,30.06,29.99,30.05,27600.0
2016-12-14 13:30:00,30.05,30.1,30.04,30.06,44691.0,30.05,30.1,30.04,30.06,44691.0
2016-12-14 13:35:00,30.06,30.07,30.02,30.03,24657.0,30.06,30.07,30.02,30.03,24657.0
2016-12-14 13:40:00,30.04,30.06,30.03,30.05,33300.0,30.04,30.06,30.03,30.05,33300.0
2016-12-14 13:45:00,30.04,30.08,30.04,30.06,28479.0,30.04,30.08,30.04,30.06,28479.0
2016-12-14 13:50:00,30.05,30.11,30.04,30.09,45681.0,30.05,30.11,30.04,30.09,45681.0
2016-12-14 13:55:00,30.08,30.18,30.08,30.16,49215.0,30.08,30.18,30.08,30.16,49215.0
2016-12-14 14:00:00,30.14,30.14,29.92,30.1,85212.0,30.14,30.14,29.92,30.1,85212.0
2016-12-14 14:05:00,30.07,30.07,29.92,30.01,81612.0,30.07,30.07,29.92,30.01,81612.0
2016-12-14 14:10:00,29.98,30.03,29.89,29.91,65151.0,29.98,30.03,29.89,29.91,65151.0
2016-12-14 14:15:00,29.93,29.96,29.88,29.91,100803.0,29.93,29.96,29.88,29.91,100803.0
2016-12-14 14:20:00,29.91,29.94,29.85,29.87,85485.0,29.91,29.94,29.85,29.87,85485.0
2016-12-14 14:25:00,29.87,29.95,29.86,29.92,114309.0,29.87,29.95,29.86,29.92,114309.0
2016-12-14 14:30:00,29.94,30.0,29.93,29.97,42723.0,29.94,30.0,29.93,29.97,42723.0
2016-12-14 14:35:00,29.97,29.99,29.91,29.99,45615.0,29.97,29.99,29.91,29.99,45615.0
2016-12-14 14:40:00,30.01,30.12,30.01,30.12,44586.0,30.01,30.12,30.01,30.12,44586.0
2016-12-14 14:45:00,30.12,30.12,30.02,30.07,38169.0,30.12,30.12,30.02,30.07,38169.0
2016-12-14 14:50:00,30.06,30.08,30.02,30.06,42627.0,30.06,30.08,30.02,30.06,42627.0
2016-12-14 14:55:00,30.05,30.05,29.99,30.01,39672.0,30.05,30.05,29.99,30.01,39672.0
2016-12-14 15:00:00,29.99,30.04,29.98,29.99,51714.0,29.99,30.04,29.98,29.99,51714.0
2016-12-14 15:05:00,29.99,30.05,29.87,29.89,69315.0,29.99,30.05,29.87,29.89,69315.0
2016-12-14 15:10:00,29.87,29.93,29.86,29.9,56925.0,29.87,29.93,29.86,29.9,56925.0
2016-12-14 15:15:00,29.87,29.88,29.78,29.87,69177.0,29.87,29.88,29.78,29.87,69177.0
2016-12-14 15:20:00,29.86,29.94,29.86,29.91,49536.0,29.86,29.94,29.86,29.91,49536.0
2016-12-14 15:25:00,29.91,29.96,29.89,29.91,39354.0,29.91,29.96,29.89,29.91,39354.0
2016-12-14 15:30:00,29.93,30.04,29.92,30.03,114333.0,29.93,30.04,29.92,30.03,114333.0
2016-12-14 15:35:00,30.03,30.08,30.03,30.05,81351.0,30.03,30.08,30.03,30.05,81351.0
2016-12-14 15:40:00,30.04,30.05,29.95,29.98,90567.0,30.04,30.05,29.95,29.98,90567.0
2016-12-14 15:45:00,29.97,29.99,29.96,29.96,112629.0,29.97,29.99,29.96,29.96,112629.0
2016-12-14 15:50:00,29.96,29.96,29.86,29.93,125100.0,29.96,29.96,29.86,29.93,125100.0
2016-12-14 15:55:00,29.92,29.96,29.89,29.94,183333.0,29.92,29.96,29.89,29.94,183333.0
2016-12-15 09:30:00,29.92,30.14,29.85,30.0,117291.0,29.92,30.14,29.85,30.0,117291.0
2016-12-15 09:35:00,30.0,30.12,29.95,30.01,68439.0,30.0,30.12,29.95,30.01,68439.0
2016-12-15 09:40:00,30.0,30.0,29.79,29.8,71235.0,30.0,30.0,29.79,29.8,71235.0
2016-12-15 09:45:00,29.82,29.96,29.81,29.94,40350.0,29.82,29.96,29.81,29.94,40350.0
2016-12-15 09:50:00,29.94,30.08,29.92,30.08,102990.0,29.94,30.08,29.92,30.08,102990.0
2016-12-15 09:55:00,30.04,30.14,30.0,30.14,54933.0,30.04,30.14,30.0,30.14,54933.0
2016-12-15 10:00:00,30.16,30.2,30.08,30.2,94317.0,30.16,30.2,30.08,30.2,94317.0
2016-12-15 10:05:00,30.21,30.28,30.2,30.26,80607.0,30.21,30.28,30.2,30.26,80607.0
2016-12-15 10:10:00,30.24,30.26,30.12,30.12,207255.0,30.24,30.26,30.12,30.12,207255.0
2016-12-15 10:15:00,30.11,30.14,30.04,30.07,116943.0,30.11,30.14,30.04,30.07,116943.0
2016-12-15 10:20:00,30.08,30.1,30.04,30.09,54585.0,30.08,30.1,30.04,30.09,54585.0
2016-12-15 10:25:00,30.12,30.14,30.05,30.06,60318.0,30.12,30.14,30.05,30.06,60318.0
2016-12-15 10:30:00,30.06,30.09,30.04,30.08,38400.0,30.06,30.09,30.04,30.08,38400.0
2016-12-15 10:35:00,30.09,30.12,30.07,30.09,87894.0,30.09,30.12,30.07,30.09,87894.0
2016-12-15 10:40:00,30.1,30.11,30.02,30.02,58893.0,30.1,30.11,30.02,30.02,58893.0
2016-12-15 10:45:00,30.03,30.06,29.91,29.91,100983.0,30.03,30.06,29.91,29.91,100983.0
2016-12-15 10:50:00,29.9,29.99,29.9,29.97,94662.0,29.9,29.99,29.9,29.97,94662.0
2016-12-15 10:55:00,29.97,29.97,29.9,29.92,45870.0,29.97,29.97,29.9,29.92,45870.0
2016-12-15 11:00:00,29.94,30.03,29.92,30.01,49254.0,29.94,30.03,29.92,30.01,49254.0
2016-12-15 11:05:00,30.01,30.09,30.01,30.05,42429.0,30.01,30.09,30.01,30.05,42429.0
2016-12-15 11:10:00,30.05,30.09,30.01,30.08,31017.0,30.05,30.09,30.01,30.08,31017.0
2016-12-15 11:15:00,30.09,30.12,30.06,30.07,63849.0,30.09,30.12,30.06,30.07,63849.0
2016-12-15 11:20:00,30.07,30.12,30.04,30.07,51735.0,30.07,30.12,30.04,30.07,51735.0
2016-12-15 11:25:00,30.07,30.08,30.02,30.05,115755.0,30.07,30.08,30.02,30.05,115755.0
2016-12-15 11:30:00,30.03,30.1,30.03,30.08,108474.0,30.03,30.1,30.03,30.08,108474.0
2016-12-15 11:35:00,30.07,30.07,30.01,30.03,61263.0,30.07,30.07,30.01,30.03,61263.0
2016-12-15 11:40:00,30.04,30.06,29.92,29.93,80667.0,30.04,30.06,29.92,29.93,80667.0
2016-12-15 11:45:00,29.93,29.96,29.89,29.9,57633.0,29.93,29.96,29.89,29.9,57633.0
2016-12-15 11:50:00,29.92,29.95,29.83,29.85,92457.0,29.92,29.95,29.83,29.85,92457.0
2016-12-15 11:55:00,29.83,29.91,29.83,29.88,58218.0,29.83,29.91,29.83,29.88,58218.0
2016-12-15 12:00:00,29.9,29.97,29.9,29.95,201387.0,29.9,29.97,29.9,29.95,201387.0
2016-12-15 12:05:00,29.96,30.0,29.89,29.9,87420.0,29.96,30.0,29.89,29.9,87420.0
2016-12-15 12:10:00,29.91,29.93,29.84,29.85,48030.0,29.91,29.93,29.84,29.85,48030.0
2016-12-15 12:15:00,29.85,29.91,29.84,29.88,29478.0,29.85,29.91,29.84,29.88,29478.0
2016-12-15 12:20:00,29.88,29.89,29.85,29.86,43335.0,29.88,29.89,29.85,29.86,43335.0
2016-12-15 12:25:00,29.87,29.89,29.85,29.85,37050.0,29.87,29.89,29.85,29.85,37050.0
2016-12-15 12:30:00,29.85,29.86,29.81,29.85,36651.0,29.85,29.86,29.81,29.85,36651.0
2016-12-15 12:35:00,29.86,29.87,29.82,29.85,36156.0,29.86,29.87,29.82,29.85,36156.0
2016-12-15 12:40:00,29.84,29.84,29.79,29.8,50202.0,29.84,29.84,29.79,29.8,50202.0
2016-12-15 12:45:00,29.8,29.87,29.75,29.86,54819.0,29.8,29.87,29.75,29.86,54819.0
2016-12-15 12:50:00,29.85,29.88,29.85,29.87,21093.0,29.85,29.88,29.85,29.87,21093.0
2016-12-15 12:55:00,29.87,29.93,29.86,29.87,31065.0,29.87,29.93,29.86,29.87,31065.0
2016-12-15 13:00:00,29.88,29.89,29.84,29.84,34959.0,29.88,29.89,29.84,29.84,34959.0
2016-12-15 13:05:00,29.84,29.89,29.82,29.87,23400.0,29.84,29.89,29.82,29.87,23400.0
2016-12-15 13:10:00,29.87,29.89,29.83,29.86,31752.0,29.87,29.89,29.83,29.86,31752.0
2016-12-15 13:15:00,29.86,29.95,29.86,29.95,38790.0,29.86,29.95,29.86,29.95,38790.0
2016-12-15 13:20:00,29.95,29.97,29.92,29.95,29247.0,29.95,29.97,29.92,29.95,29247.0
2016-12-15 13:25:00,29.95,29.96,29.89,29.9,36795.0,29.95,29.96,29.89,29.9,36795.0
2016-12-15 13:30:00,29.9,29.93,29.88,29.91,25410.0,29.9,29.93,29.88,29.91,25410.0
2016-12-15 13:35:00,29.91,29.94,29.88,29.89,41565.0,29.91,29.94,29.88,29.89,41565.0
2016-12-15 13:40:00,29.9,29.96,29.89,29.95,31002.0,29.9,29.96,29.89,29.95,31002.0
2016-12-15 13:45:00,29.96,29.96,29.81,29.83,58875.0,29.96,29.96,29.81,29.83,58875.0
2016-12-15 13:50:00,29.83,29.84,29.75,29.76,57489.0,29.83,29.84,29.75,29.76,57489.0
2016-12-15 13:55:00,29.76,29.81,29.76,29.8,46704.0,29.76,29.81,29.76,29.8,46704.0
2016-12-15 14:00:00,29.79,29.81,29.77,29.8,37638.0,29.79,29.81,29.77,29.8,37638.0
2016-12-15 14:05:00,29.81,29.85,29.8,29.85,40845.0,29.81,29.85,29.8,29.85,40845.0
2016-12-15 14:10:00,29.84,29.87,29.81,29.83,43368.0,29.84,29.87,29.81,29.83,43368.0
2016-12-15 14:15:00,29.83,29.85,29.81,29.83,55554.0,29.83,29.85,29.81,29.83,55554.0
2016-12-15 14:20:00,29.84,29.88,29.82,29.83,38049.0,29.84,29.88,29.82,29.83,38049.0
2016-12-15 14:25:00,29.83,29.91,29.82,29.91,55104.0,29.83,29.91,29.82,29.91,55104.0
2016-12-15 14:30:00,29.9,29.94,29.89,29.91,44550.0,29.9,29.94,29.89,29.91,44550.0
2016-12-15 14:35:00,29.91,29.94,29.87,29.91,52773.0,29.91,29.94,29.87,29.91,52773.0
2016-12-15 14:40:00,29.91,29.95,29.9,29.95,56532.0,29.91,29.95,29.9,29.95,56532.0
2016-12-15 14:45:00,29.96,29.99,29.95,29.98,39549.0,29.96,29.99,29.95,29.98,39549.0
2016-12-15 14:50:00,29.99,30.05,29.99,30.03,103749.0,29.99,30.05,29.99,30.03,103749.0
2016-12-15 14:55:00,30.02,30.03,30.0,30.03,57183.0,30.02,30.03,30.0,30.03,57183.0
2016-12-15 15:00:00,30.03,30.07,30.02,30.05,97329.0,30.03,30.07,30.02,30.05,97329.0
2016-12-15 15:05:00,30.05,30.09,30.05,30.07,64335.0,30.05,30.09,30.05,30.07,64335.0
2016-12-15 15:10:00,30.06,30.09,30.06,30.07,65340.0,30.06,30.09,30.06,30.07,65340.0
2016-12-15 15:15:00,30.07,30.14,30.07,30.13,60015.0,30.07,30.14,30.07,30.13,60015.0
2016-12-15 15:20:00,30.14,30.17,30.13,30.16,54975.0,30.14,30.17,30.13,30.16,54975.0
2016-12-15 15:25:00,30.16,30.18,30.15,30.16,98577.0,30.16,30.18,30.15,30.16,98577.0
2016-12-15 15:30:00,30.16,30.19,30.14,30.16,115239.0,30.16,30.19,30.14,30.16,115239.0
2016-12-15 15:35:00,30.16,30.18,30.14,30.17,86175.0,30.16,30.18,30.14,30.17,86175.0
2016-12-15 15:40:00,30.16,30.24,30.16,30.22,195189.0,30.16,30.24,30.16,30.22,195189.0
2016-12-15 15:45:00,30.22,30.24,30.2,30.2,142239.0,30.22,30.24,30.2,30.2,142239.0
2016-12-15 15:50:00,30.21,30.21,30.15,30.16,135276.0,30.21,30.21,30.15,30.16,135276.0
2016-12-15 15:55:00,30.16,30.18,30.14,30.16,256368.0,30.16,30.18,30.14,30.16,256368.0
2016-12-16 09:30:00,30.42,30.46,30.31,30.43,579807.0,30.42,30.46,30.31,30.43,579807.0
2016-12-16 09:35:00,30.43,30.53,30.4,30.51,117864.0,30.43,30.53,30.4,30.51,117864.0
2016-12-16 09:40:00,30.51,30.6,30.49,30.59,136740.0,30.51,30.6,30.49,30.59,136740.0
2016-12-16 09:45:00,30.59,30.75,30.55,30.55,288426.0,30.59,30.75,30.55,30.55,288426.0
2016-12-16 09:50:00,30.54,30.59,30.5,30.51,191592.0,30.54,30.59,30.5,30.51,191592.0
2016-12-16 09:55:00,30.5,30.67,30.49,30.55,204333.0,30.5,30.67,30.49,30.55,204333.0
2016-12-16 10:00:00,30.56,30.61,30.53,30.57,58836.0,30.56,30.61,30.53,30.57,58836.0
2016-12-16 10:05:00,30.57,30.62,30.5,30.51,80454.0,30.57,30.62,30.5,30.51,80454.0
2016-12-16 10:10:00,30.5,30.54,30.47,30.52,116628.0,30.5,30.54,30.47,30.52,116628.0
2016-12-16 10:15:00,30.52,30.55,30.45,30.5,62280.0,30.52,30.55,30.45,30.5,62280.0
2016-12-16 10:20:00,30.51,30.52,30.47,30.51,59256.0,30.51,30.52,30.47,30.51,59256.0
2016-12-16 10:25:00,30.51,30.59,30.51,30.56,68247.0,30.51,30.59,30.51,30.56,68247.0
2016-12-16 10:30:00,30.55,30.56,30.51,30.51,68349.0,30.55,30.56,30.51,30.51,68349.0
2016-12-16 10:35:00,30.52,30.56,30.48,30.56,62718.0,30.52,30.56,30.48,30.56,62718.0
2016-12-16 10:40:00,30.56,30.67,30.54,30.62,122646.0,30.56,30.67,30.54,30.62,122646.0
2016-12-16 10:45:00,30.62,30.66,30.62,30.64,83109.0,30.62,30.66,30.62,30.64,83109.0
2016-12-16 10:50:00,30.65,30.75,30.65,30.7,144258.0,30.65,30.75,30.65,30.7,144258.0
2016-12-16 10:55:00,30.7,30.7,30.59,30.68,81141.0,30.7,30.7,30.59,30.68,81141.0
2016-12-16 11:00:00,30.68,30.68,30.58,30.58,56334.0,30.68,30.68,30.58,30.58,56334.0
2016-12-16 11:05:00,30.57,30.58,30.52,30.56,105153.0,30.57,30.58,30.52,30.56,105153.0
2016-12-16 11:10:00,30.56,30.56,30.5,30.54,65460.0,30.56,30.56,30.5,30.54,65460.0
2016-12-16 11:15:00,30.53,30.54,30.42,30.42,161430.0,30.53,30.54,30.42,30.42,161430.0
2016-12-16 11:20:00,30.41,30.44,30.37,30.38,67419.0,30.41,30.44,30.37,30.38,67419.0
2016-12-16 11:25:00,30.37,30.38,30.29,30.29,98115.0,30.37,30.38,30.29,30.29,98115.0
2016-12-16 11:30:00,30.28,30.38,30.27,30.33,84747.0,30.28,30.38,30.27,30.33,84747.0
2016-12-16 11:35:00,30.35,30.37,30.27,30.3,81276.0,30.35,30.37,30.27,30.3,81276.0
2016-12-16 11:40:00,30.33,30.38,30.31,30.35,177252.0,30.33,30.38,30.31,30.35,177252.0
2016-12-16 11:45:00,30.34,30.42,30.33,30.41,80355.0,30.34,30.42,30.33,30.41,80355.0
2016-12-16 11:50:00,30.41,30.44,30.4,30.43,68811.0,30.41,30.44,30.4,30.43,68811.0
2016-12-16 11:55:00,30.43,30.46,30.39,30.43,40755.0,30.43,30.46,30.39,30.43,40755.0
2016-12-16 12:00:00,30.43,30.44,30.38,30.4,36432.0,30.43,30.44,30.38,30.4,36432.0
2016-12-16 12:05:00,30.4,30.43,30.4,30.42,52839.0,30.4,30.43,30.4,30.42,52839.0
2016-12-16 12:10:00,30.43,30.43,30.39,30.4,53739.0,30.43,30.43,30.39,30.4,53739.0
2016-12-16 12:15:00,30.4,30.4,30.34,30.34,38010.0,30.4,30.4,30.34,30.34,38010.0
2016-12-16 12:20:00,30.34,30.38,30.31,30.31,55650.0,30.34,30.38,30.31,30.31,55650.0
2016-12-16 12:25:00,30.32,30.37,30.3,30.37,53448.0,30.32,30.37,30.3,30.37,53448.0
2016-12-16 12:30:00,30.36,30.42,30.34,30.42,41622.0,30.36,30.42,30.34,30.42,41622.0
2016-12-16 12:35:00,30.42,30.45,30.41,30.43,26841.0,30.42,30.45,30.41,30.43,26841.0
2016-12-16 12:40:00,30.44,30.45,30.39,30.42,96519.0,30.44,30.45,30.39,30.42,96519.0
2016-12-16 12:45:00,30.43,30.46,30.43,30.44,38892.0,30.43,30.46,30.43,30.44,38892.0
2016-12-16 12:50:00,30.45,30.45,30.38,30.44,32325.0,30.45,30.45,30.38,30.44,32325.0
2016-12-16 12:55:00,30.44,30.47,30.39,30.4,36717.0,30.44,30.47,30.39,30.4,36717.0
2016-12-16 13:00:00,30.38,30.4,30.34,30.35,53748.0,30.38,30.4,30.34,30.35,53748.0
2016-12-16 13:05:00,30.36,30.4,30.34,30.34,39738.0,30.36,30.4,30.34,30.34,39738.0
2016-12-16 13:10:00,30.34,30.38,30.32,30.38,55485.0,30.34,30.38,30.32,30.38,55485.0
2016-12-16 13:15:00,30.37,30.38,30.35,30.38,34695.0,30.37,30.38,30.35,30.38,34695.0
2016-12-16 13:20:00,30.39,30.47,30.39,30.46,66813.0,30.39,30.47,30.39,30.46,66813.0
2016-12-16 13:25:00,30.46,30.49,30.44,30.45,70572.0,30.46,30.49,30.44,30.45,70572.0
2016-12-16 13:30:00,30.45,30.52,30.45,30.52,70065.0,30.45,30.52,30.45,30.52,70065.0
2016-12-16 13:35:00,30.52,30.56,30.52,30.55,66849.0,30.52,30.56,30.52,30.55,66849.0
2016-12-16 13:40:00,30.55,30.56,30.49,30.54,54552.0,30.55,30.56,30.49,30.54,54552.0
2016-12-16 13:45:00,30.55,30.59,30.55,30.59,69852.0,30.55,30.59,30.55,30.59,69852.0
2016-12-16 13:50:00,30.59,30.66,30.58,30.65,146232.0,30.59,30.66,30.58,30.65,146232.0
2016-12-16 13:55:00,30.65,30.7,30.62,30.63,121527.0,30.65,30.7,30.62,30.63,121527.0
2016-12-16 14:00:00,30.63,30.64,30.56,30.58,70410.0,30.63,30.64,30.56,30.58,70410.0
2016-12-16 14:05:00,30.57,30.6,30.54,30.59,43563.0,30.57,30.6,30.54,30.59,43563.0
2016-12-16 14:10:00,30.6,30.72,30.56,30.72,152205.0,30.6,30.72,30.56,30.72,152205.0
2016-12-16 14:15:00,30.7,30.7,30.59,30.6,83391.0,30.7,30.7,30.59,30.6,83391.0
2016-12-16 14:20:00,30.59,30.63,30.58,30.58,62877.0,30.59,30.63,30.58,30.58,62877.0
2016-12-16 14:25:00,30.57,30.61,30.54,30.58,64143.0,30.57,30.61,30.54,30.58,64143.0
2016-12-16 14:30:00,30.58,30.6,30.55,30.55,54558.0,30.58,30.6,30.55,30.55,54558.0
2016-12-16 14:35:00,30.54,30.56,30.52,30.55,58398.0,30.54,30.56,30.52,30.55,58398.0
2016-12-16 14:40:00,30.55,30.59,30.54,30.54,43899.0,30.55,30.59,30.54,30.54,43899.0
2016-12-16 14:45:00,30.53,30.59,30.53,30.58,54609.0,30.53,30.59,30.53,30.58,54609.0
2016-12-16 14:50:00,30.57,30.59,30.56,30.58,70452.0,30.57,30.59,30.56,30.58,70452.0
2016-12-16 14:55:00,30.58,30.62,30.56,30.62,70338.0,30.58,30.62,30.56,30.62,70338.0
2016-12-16 15:00:00,30.62,30.62,30.5,30.51,91479.0,30.62,30.62,30.5,30.51,91479.0
2016-12-16 15:05:00,30.51,30.51,30.48,30.49,50964.0,30.51,30.51,30.48,30.49,50964.0
2016-12-16 15:10:00,30.49,30.51,30.47,30.49,52191.0,30.49,30.51,30.47,30.49,52191.0
2016-12-16 15:15:00,30.49,30.51,30.44,30.45,68889.0,30.49,30.51,30.44,30.45,68889.0
2016-12-16 15:20:00,30.46,30.47,30.44,30.45,77532.0,30.46,30.47,30.44,30.45,77532.0
2016-12-16 15:25:00,30.45,30.49,30.44,30.49,64263.0,30.45,30.49,30.44,30.49,64263.0
2016-12-16 15:30:00,30.49,30.52,30.47,30.48,107514.0,30.49,30.52,30.47,30.48,107514.0
2016-12-16 15:35:00,30.47,30.48,30.45,30.46,75015.0,30.47,30.48,30.45,30.46,75015.0
2016-12-16 15:40:00,30.46,30.47,30.4,30.41,103116.0,30.46,30.47,30.4,30.41,103116.0
2016-12-16 15:45:00,30.41,30.47,30.39,30.46,179394.0,30.41,30.47,30.39,30.46,179394.0
2016-12-16 15:50:00,30.47,30.49,30.44,30.44,149019.0,30.47,30.49,30.44,30.44,149019.0
2016-12-16 15:55:00,30.44,30.49,30.41,30.46,446763.0,30.44,30.49,30.41,30.46,446763.0
2016-12-19 09:30:00,30.44,30.62,30.42,30.62,164493.0,30.44,30.62,30.42,30.62,164493.0
2016-12-19 09:35:00,30.61,30.62,30.5,30.54,68433.0,30.61,30.62,30.5,30.54,68433.0
2016-12-19 09:40:00,30.56,30.63,30.52,30.63,65712.0,30.56,30.63,30.52,30.63,65712.0
2016-12-19 09:45:00,30.61,30.68,30.61,30.68,85023.0,30.61,30.68,30.61,30.68,85023.0
2016-12-19 09:50:00,30.68,30.68,30.57,30.62,70584.0,30.68,30.68,30.57,30.62,70584.0
2016-12-19 09:55:00,30.63,30.69,30.61,30.67,123216.0,30.63,30.69,30.61,30.67,123216.0
2016-12-19 10:00:00,30.67,30.69,30.56,30.56,97008.0,30.67,30.69,30.56,30.56,97008.0
2016-12-19 10:05:00,30.55,30.64,30.54,30.63,55068.0,30.55,30.64,30.54,30.63,55068.0
2016-12-19 10:10:00,30.63,30.67,30.63,30.65,65739.0,30.63,30.67,30.63,30.65,65739.0
2016-12-19 10:15:00,30.65,30.68,30.63,30.63,66219.0,30.65,30.68,30.63,30.63,66219.0
2016-12-19 10:20:00,30.62,30.63,30.5,30.54,72342.0,30.62,30.63,30.5,30.54,72342.0
2016-12-19 10:25:00,30.52,30.6,30.52,30.59,58377.0,30.52,30.6,30.52,30.59,58377.0
2016-12-19 10:30:00,30.6,30.66,30.59,30.63,46356.0,30.6,30.66,30.59,30.63,46356.0
2016-12-19 10:35:00,30.65,30.66,30.6,30.64,41304.0,30.65,30.66,30.6,30.64,41304.0
2016-12-19 10:40:00,30.65,30.69,30.61,30.64,80115.0,30.65,30.69,30.61,30.64,80115.0
2016-12-19 10:45:00,30.64,30.66,30.63,30.65,57105.0,30.64,30.66,30.63,30.65,57105.0
2016-12-19 10:50:00,30.65,30.66,30.62,30.65,27954.0,30.65,30.66,30.62,30.65,27954.0
2016-12-19 10:55:00,30.65,30.69,30.65,30.68,49707.0,30.65,30.69,30.65,30.68,49707.0
2016-12-19 11:00:00,30.68,30.69,30.67,30.69,36852.0,30.68,30.69,30.67,30.69,36852.0
2016-12-19 11:05:00,30.69,30.69,30.59,30.61,58797.0,30.69,30.69,30.59,30.61,58797.0
2016-12-19 11:10:00,30.61,30.64,30.6,30.63,40491.0,30.61,30.64,30.6,30.63,40491.0
2016-12-19 11:15:00,30.63,30.69,30.63,30.68,34329.0,30.63,30.69,30.63,30.68,34329.0
2016-12-19 11:20:00,30.68,30.68,30.63,30.67,32820.0,30.68,30.68,30.63,30.67,32820.0
2016-12-19 11:25:00,30.67,30.69,30.62,30.67,75597.0,30.67,30.69,30.62,30.67,75597.0
2016-12-19 11:30:00,30.67,30.69,30.65,30.65,30228.0,30.67,30.69,30.65,30.65,30228.0
2016-12-19 11:35:00,30.66,30.68,30.63,30.64,46674.0,30.66,30.68,30.63,30.64,46674.0
2016-12-19 11:40:00,30.64,30.66,30.58,30.58,33903.0,30.64,30.66,30.58,30.58,33903.0
2016-12-19 11:45:00,30.59,30.61,30.54,30.54,24921.0,30.59,30.61,30.54,30.54,24921.0
2016-12-19 11:50:00,30.55,30.59,30.52,30.55,31137.0,30.55,30.59,30.52,30.55,31137.0
2016-12-19 11:55:00,30.55,30.61,30.55,30.61,45102.0,30.55,30.61,30.55,30.61,45102.0
2016-12-19 12:00:00,30.62,30.69,30.6,30.66,189357.0,30.62,30.69,30.6,30.66,189357.0
2016-12-19 12:05:00,30.67,30.7,30.64,30.69,34434.0,30.67,30.7,30.64,30.69,34434.0
2016-12-19 12:10:00,30.69,30.7,30.67,30.69,36168.0,30.69,30.7,30.67,30.69,36168.0
2016-12-19 12:15:00,30.69,30.73,30.67,30.7,48579.0,30.69,30.73,30.67,30.7,48579.0
2016-12-19 12:20:00,30.7,30.72,30.69,30.7,31008.0,30.7,30.72,30.69,30.7,31008.0
2016-12-19 12:25:00,30.7,30.72,30.68,30.69,25815.0,30.7,30.72,30.68,30.69,25815.0
2016-12-19 12:30:00,30.7,30.7,30.68,30.69,40101.0,30.7,30.7,30.68,30.69,40101.0
2016-12-19 12:35:00,30.68,30.7,30.67,30.68,31989.0,30.68,30.7,30.67,30.68,31989.0
2016-12-19 12:40:00,30.68,30.7,30.68,30.7,39450.0,30.68,30.7,30.68,30.7,39450.0
2016-12-19 12:45:00,30.7,30.71,30.7,30.7,14520.0,30.7,30.71,30.7,30.7,14520.0
2016-12-19 12:50:00,30.71,30.72,30.68,30.72,25350.0,30.71,30.72,30.68,30.72,25350.0
2016-12-19 12:55:00,30.72,30.72,30.69,30.69,21750.0,30.72,30.72,30.69,30.69,21750.0
2016-12-19 13:00:00,30.69,30.7,30.68,30.69,35193.0,30.69,30.7,30.68,30.69,35193.0
2016-12-19 13:05:00,30.68,30.73,30.67,30.72,25644.0,30.68,30.73,30.67,30.72,25644.0
2016-12-19 13:10:00,30.71,30.72,30.68,30.69,86223.0,30.71,30.72,30.68,30.69,86223.0
2016-12-19 13:15:00,30.69,30.7,30.68,30.68,59922.0,30.69,30.7,30.68,30.68,59922.0
2016-12-19 13:20:00,30.69,30.73,30.68,30.72,58521.0,30.69,30.73,30.68,30.72,58521.0
2016-12-19 13:25:00,30.72,30.72,30.68,30.72,18873.0,30.72,30.72,30.68,30.72,18873.0
2016-12-19 13:30:00,30.72,30.74,30.68,30.7,30222.0,30.72,30.74,30.68,30.7,30222.0
2016-12-19 13:35:00,30.69,30.7,30.68,30.69,28200.0,30.69,30.7,30.68,30.69,28200.0
2016-12-19 13:40:00,30.68,30.7,30.68,30.69,59142.0,30.68,30.7,30.68,30.69,59142.0
2016-12-19 13:45:00,30.69,30.71,30.69,30.7,34557.0,30.69,30.71,30.69,30.7,34557.0
2016-12-19 13:50:00,30.7,30.72,30.68,30.71,50268.0,30.7,30.72,30.68,30.71,50268.0
2016-12-19 13:55:00,30.72,30.74,30.7,30.7,29016.0,30.72,30.74,30.7,30.7,29016.0
2016-12-19 14:00:00,30.7,30.73,30.69,30.7,33024.0,30.7,30.73,30.69,30.7,33024.0
2016-12-19 14:05:00,30.69,30.71,30.68,30.7,56490.0,30.69,30.71,30.68,30.7,56490.0
2016-12-19 14:10:00,30.7,30.7,30.68,30.69,34224.0,30.7,30.7,30.68,30.69,34224.0
2016-12-19 14:15:00,30.69,30.7,30.68,30.7,48984.0,30.69,30.7,30.68,30.7,48984.0
2016-12-19 14:20:00,30.7,30.73,30.68,30.72,43827.0,30.7,30.73,30.68,30.72,43827.0
2016-12-19 14:25:00,30.71,30.73,30.69,30.69,37578.0,30.71,30.73,30.69,30.69,37578.0
2016-12-19 14:30:00,30.69,30.7,30.67,30.68,101052.0,30.69,30.7,30.67,30.68,101052.0
2016-12-19 14:35:00,30.69,30.7,30.68,30.69,85659.0,30.69,30.7,30.68,30.69,85659.0
2016-12-19 14:40:00,30.69,30.69,30.68,30.69,70425.0,30.69,30.69,30.68,30.69,70425.0
2016-12-19 14:45:00,30.69,30.71,30.68,30.7,112083.0,30.69,30.71,30.68,30.7,112083.0
2016-12-19 14:50:00,30.7,30.72,30.68,30.69,32829.0,30.7,30.72,30.68,30.69,32829.0
2016-12-19 14:55:00,30.68,30.7,30.68,30.69,106017.0,30.68,30.7,30.68,30.69,106017.0
2016-12-19 15:00:00,30.69,30.7,30.68,30.69,59274.0,30.69,30.7,30.68,30.69,59274.0
2016-12-19 15:05:00,30.69,30.69,30.68,30.68,176250.0,30.69,30.69,30.68,30.68,176250.0
2016-12-19 15:10:00,30.69,30.69,30.68,30.69,94848.0,30.69,30.69,30.68,30.69,94848.0
2016-12-19 15:15:00,30.69,30.69,30.68,30.69,116520.0,30.69,30.69,30.68,30.69,116520.0
2016-12-19 15:20:00,30.69,30.69,30.65,30.65,189948.0,30.69,30.69,30.65,30.65,189948.0
2016-12-19 15:25:00,30.65,30.65,30.58,30.59,75084.0,30.65,30.65,30.58,30.59,75084.0
2016-12-19 15:30:00,30.6,30.62,30.57,30.6,87024.0,30.6,30.62,30.57,30.6,87024.0
2016-12-19 15:35:00,30.6,30.6,30.57,30.58,65445.0,30.6,30.6,30.57,30.58,65445.0
2016-12-19 15:40:00,30.57,30.57,30.54,30.54,100488.0,30.57,30.57,30.54,30.54,100488.0
2016-12-19 15:45:00,30.54,30.54,30.46,30.46,171153.0,30.54,30.54,30.46,30.46,171153.0
2016-12-19 15:50:00,30.46,30.53,30.46,30.5,181053.0,30.46,30.53,30.46,30.5,181053.0
2016-12-19 15:55:00,30.5,30.53,30.48,30.5,403521.0,30.5,30.53,30.48,30.5,403521.0
2016-12-20 09:30:00,30.51,30.75,30.51,30.75,185553.0,30.51,30.75,30.51,30.75,185553.0
2016-12-20 09:35:00,30.71,30.73,30.64,30.66,103902.0,30.71,30.73,30.64,30.66,103902.0
2016-12-20 09:40:00,30.66,30.7,30.64,30.68,96783.0,30.66,30.7,30.64,30.68,96783.0
2016-12-20 09:45:00,30.67,30.67,30.4,30.45,82443.0,30.67,30.67,30.4,30.45,82443.0
2016-12-20 09:50:00,30.45,30.5,30.3,30.33,62118.0,30.45,30.5,30.3,30.33,62118.0
2016-12-20 09:55:00,30.32,30.4,30.25,30.27,77088.0,30.32,30.4,30.25,30.27,77088.0
2016-12-20 10:00:00,30.27,30.33,30.27,30.29,88782.0,30.27,30.33,30.27,30.29,88782.0
2016-12-20 10:05:00,30.29,30.32,30.22,30.23,129327.0,30.29,30.32,30.22,30.23,129327.0
2016-12-20 10:10:00,30.23,30.38,30.23,30.26,48129.0,30.23,30.38,30.23,30.26,48129.0
2016-12-20 10:15:00,30.28,30.32,30.27,30.3,98439.0,30.28,30.32,30.27,30.3,98439.0
2016-12-20 10:20:00,30.3,30.34,30.27,30.29,58080.0,30.3,30.34,30.27,30.29,58080.0
2016-12-20 10:25:00,30.27,30.3,30.2,30.24,119811.0,30.27,30.3,30.2,30.24,119811.0
2016-12-20 10:30:00,30.24,30.33,30.24,30.33,35430.0,30.24,30.33,30.24,30.33,35430.0
2016-12-20 10:35:00,30.33,30.34,30.29,30.29,24150.0,30.33,30.34,30.29,30.29,24150.0
2016-12-20 10:40:00,30.29,30.35,30.28,30.33,50526.0,30.29,30.35,30.28,30.33,50526.0
2016-12-20 10:45:00,30.35,30.35,30.24,30.28,48120.0,30.35,30.35,30.24,30.28,48120.0
2016-12-20 10:50:00,30.27,30.32,30.25,30.32,33141.0,30.27,30.32,30.25,30.32,33141.0
2016-12-20 10:55:00,30.31,30.33,30.29,30.33,41808.0,30.31,30.33,30.29,30.33,41808.0
2016-12-20 11:00:00,30.34,30.38,30.3,30.35,53043.0,30.34,30.38,30.3,30.35,53043.0
2016-12-20 11:05:00,30.35,30.37,30.33,30.36,34116.0,30.35,30.37,30.33,30.36,34116.0
2016-12-20 11:10:00,30.34,30.37,30.28,30.29,31488.0,30.34,30.37,30.28,30.29,31488.0
2016-12-20 11:15:00,30.27,30.31,30.26,30.3,34272.0,30.27,30.31,30.26,30.3,34272.0
2016-12-20 11:20:00,30.3,30.31,30.25,30.27,32613.0,30.3,30.31,30.25,30.27,32613.0
2016-12-20 11:25:00,30.29,30.3,30.24,30.25,48207.0,30.29,30.3,30.24,30.25,48207.0
2016-12-20 11:30:00,30.25,30.27,30.24,30.27,65322.0,30.25,30.27,30.24,30.27,65322.0
2016-12-20 11:35:00,30.27,30.27,30.2,30.21,27774.0,30.27,30.27,30.2,30.21,27774.0
2016-12-20 11:40:00,30.22,30.24,30.2,30.21,31296.0,30.22,30.24,30.2,30.21,31296.0
2016-12-20 11:45:00,30.2,30.25,30.19,30.23,31380.0,30.2,30.25,30.19,30.23,31380.0
2016-12-20 11:50:00,30.22,30.24,30.18,30.19,32547.0,30.22,30.24,30.18,30.19,32547.0
2016-12-20 11:55:00,30.19,30.2,30.18,30.18,56193.0,30.19,30.2,30.18,30.18,56193.0
2016-12-20 12:00:00,30.19,30.2,30.14,30.16,61215.0,30.19,30.2,30.14,30.16,61215.0
2016-12-20 12:05:00,30.16,30.23,30.16,30.23,32703.0,30.16,30.23,30.16,30.23,32703.0
2016-12-20 12:10:00,30.23,30.28,30.22,30.28,37191.0,30.23,30.28,30.22,30.28,37191.0
2016-12-20 12:15:00,30.28,30.3,30.27,30.27,33060.0,30.28,30.3,30.27,30.27,33060.0
2016-12-20 12:20:00,30.28,30.3,30.24,30.3,27309.0,30.28,30.3,30.24,30.3,27309.0
2016-12-20 12:25:00,30.3,30.31,30.28,30.28,34650.0,30.3,30.31,30.28,30.28,34650.0
2016-12-20 12:30:00,30.28,30.3,30.26,30.3,38556.0,30.28,30.3,30.26,30.3,38556.0
2016-12-20 12:35:00,30.3,30.3,30.24,30.24,17262.0,30.3,30.3,30.24,30.24,17262.0
2016-12-20 12:40:00,30.24,30.25,30.22,30.25,22806.0,30.24,30.25,30.22,30.25,22806.0
2016-12-20 12:45:00,30.24,30.26,30.23,30.23,64317.0,30.24,30.26,30.23,30.23,64317.0
2016-12-20 12:50:00,30.24,30.25,30.21,30.25,19209.0,30.24,30.25,30.21,30.25,19209.0
2016-12-20 12:55:00,30.25,30.25,30.2,30.2,13800.0,30.25,30.25,30.2,30.2,13800.0
2016-12-20 13:00:00,30.19,30.23,30.19,30.2,21717.0,30.19,30.23,30.19,30.2,21717.0
2016-12-20 13:05:00,30.2,30.22,30.19,30.22,39876.0,30.2,30.22,30.19,30.22,39876.0
2016-12-20 13:10:00,30.22,30.25,30.2,30.24,39027.0,30.22,30.25,30.2,30.24,39027.0
2016-12-20 13:15:00,30.23,30.23,30.21,30.23,10140.0,30.23,30.23,30.21,30.23,10140.0
2016-12-20 13:20:00,30.22,30.26,30.21,30.22,46428.0,30.22,30.26,30.21,30.22,46428.0
2016-12-20 13:25:00,30.24,30.25,30.21,30.22,30162.0,30.24,30.25,30.21,30.22,30162.0
2016-12-20 13:30:00,30.22,30.24,30.22,30.23,27153.0,30.22,30.24,30.22,30.23,27153.0
2016-12-20 13:35:00,30.22,30.22,30.18,30.21,29595.0,30.22,30.22,30.18,30.21,29595.0
2016-12-20 13:40:00,30.21,30.21,30.17,30.17,18228.0,30.21,30.21,30.17,30.17,18228.0
2016-12-20 13:45:00,30.16,30.19,30.16,30.18,28812.0,30.16,30.19,30.16,30.18,28812.0
2016-12-20 13:50:00,30.17,30.18,30.15,30.16,40062.0,30.17,30.18,30.15,30.16,40062.0
2016-12-20 13:55:00,30.16,30.17,30.15,30.17,46632.0,30.16,30.17,30.15,30.17,46632.0
2016-12-20 14:00:00,30.16,30.18,30.16,30.16,46476.0,30.16,30.18,30.16,30.16,46476.0
2016-12-20 14:05:00,30.16,30.18,30.14,30.15,58425.0,30.16,30.18,30.14,30.15,58425.0
2016-12-20 14:10:00,30.15,30.17,30.14,30.16,27750.0,30.15,30.17,30.14,30.16,27750.0
2016-12-20 14:15:00,30.16,30.17,30.14,30.16,33624.0,30.16,30.17,30.14,30.16,33624.0
2016-12-20 14:20:00,30.16,30.18,30.15,30.17,29802.0,30.16,30.18,30.15,30.17,29802.0
2016-12-20 14:25:00,30.16,30.17,30.14,30.14,21123.0,30.16,30.17,30.14,30.14,21123.0
2016-12-20 14:30:00,30.15,30.17,30.14,30.16,55914.0,30.15,30.17,30.14,30.16,55914.0
2016-12-20 14:35:00,30.16,30.19,30.16,30.19,22059.0,30.16,30.19,30.16,30.19,22059.0
2016-12-20 14:40:00,30.19,30.23,30.17,30.23,27897.0,30.19,30.23,30.17,30.23,27897.0
2016-12-20 14:45:00,30.23,30.27,30.23,30.26,32184.0,30.23,30.27,30.23,30.26,32184.0
2016-12-20 14:50:00,30.26,30.31,30.26,30.31,36987.0,30.26,30.31,30.26,30.31,36987.0
2016-12-20 14:55:00,30.3,30.33,30.3,30.32,46713.0,30.3,30.33,30.3,30.32,46713.0
2016-12-20 15:00:00,30.32,30.36,30.31,30.32,61191.0,30.32,30.36,30.31,30.32,61191.0
2016-12-20 15:05:00,30.31,30.33,30.3,30.31,44088.0,30.31,30.33,30.3,30.31,44088.0
2016-12-20 15:10:00,30.31,30.31,30.29,30.29,33384.0,30.31,30.31,30.29,30.29,33384.0
2016-12-20 15:15:00,30.29,30.3,30.29,30.3,32739.0,30.29,30.3,30.29,30.3,32739.0
2016-12-20 15:20:00,30.31,30.32,30.27,30.28,42030.0,30.31,30.32,30.27,30.28,42030.0
2016-12-20 15:25:00,30.27,30.3,30.27,30.29,46479.0,30.27,30.3,30.27,30.29,46479.0
2016-12-20 15:30:00,30.29,30.3,30.26,30.26,69039.0,30.29,30.3,30.26,30.26,69039.0
2016-12-20 15:35:00,30.26,30.26,30.22,30.23,61062.0,30.26,30.26,30.22,30.23,61062.0
2016-12-20 15:40:00,30.23,30.25,30.22,30.24,73137.0,30.23,30.25,30.22,30.24,73137.0
2016-12-20 15:45:00,30.24,30.25,30.22,30.22,88710.0,30.24,30.25,30.22,30.22,88710.0
2016-12-20 15:50:00,30.22,30.23,30.21,30.22,92289.0,30.22,30.23,30.21,30.22,92289.0
2016-12-20 15:55:00,30.22,30.29,30.22,30.29,164550.0,30.22,30.29,30.22,30.29,164550.0
2016-12-21 09:30:00,30.2,30.32,30.15,30.3,93975.0,30.2,30.32,30.15,30.3,93975.0
2016-12-21 09:35:00,30.32,30.38,30.32,30.37,41460.0,30.32,30.38,30.32,30.37,41460.0
2016-12-21 09:40:00,30.4,30.49,30.36,30.45,86094.0,30.4,30.49,30.36,30.45,86094.0
2016-12-21 09:45:00,30.45,30.51,30.43,30.48,54708.0,30.45,30.51,30.43,30.48,54708.0
2016-12-21 09:50:00,30.47,30.51,30.45,30.48,94572.0,30.47,30.51,30.45,30.48,94572.0
2016-12-21 09:55:00,30.48,30.55,30.44,30.54,74034.0,30.48,30.55,30.44,30.54,74034.0
2016-12-21 10:00:00,30.54,30.55,30.46,30.48,64830.0,30.54,30.55,30.46,30.48,64830.0
2016-12-21 10:05:00,30.49,30.6,30.49,30.55,125247.0,30.49,30.6,30.49,30.55,125247.0
2016-12-21 10:10:00,30.54,30.54,30.46,30.52,45720.0,30.54,30.54,30.46,30.52,45720.0
2016-12-21 10:15:00,30.51,30.51,30.46,30.51,48249.0,30.51,30.51,30.46,30.51,48249.0
2016-12-21 10:20:00,30.52,30.6,30.52,30.57,35055.0,30.52,30.6,30.52,30.57,35055.0
2016-12-21 10:25:00,30.57,30.57,30.53,30.56,32850.0,30.57,30.57,30.53,30.56,32850.0
2016-12-21 10:30:00,30.56,30.59,30.5,30.52,46035.0,30.56,30.59,30.5,30.52,46035.0
2016-12-21 10:35:00,30.52,30.55,30.51,30.51,52836.0,30.52,30.55,30.51,30.51,52836.0
2016-12-21 10:40:00,30.52,30.54,30.5,30.51,46917.0,30.52,30.54,30.5,30.51,46917.0
2016-12-21 10:45:00,30.51,30.54,30.49,30.52,74322.0,30.51,30.54,30.49,30.52,74322.0
2016-12-21 10:50:00,30.51,30.52,30.49,30.51,72771.0,30.51,30.52,30.49,30.51,72771.0
2016-12-21 10:55:00,30.51,30.54,30.47,30.51,68934.0,30.51,30.54,30.47,30.51,68934.0
2016-12-21 11:00:00,30.51,30.53,30.51,30.52,44619.0,30.51,30.53,30.51,30.52,44619.0
2016-12-21 11:05:00,30.52,30.54,30.45,30.45,48615.0,30.52,30.54,30.45,30.45,48615.0
2016-12-21 11:10:00,30.45,30.49,30.44,30.47,44760.0,30.45,30.49,30.44,30.47,44760.0
2016-12-21 11:15:00,30.47,30.52,30.45,30.51,50445.0,30.47,30.52,30.45,30.51,50445.0
2016-12-21 11:20:00,30.51,30.56,30.5,30.52,67899.0,30.51,30.56,30.5,30.52,67899.0
2016-12-21 11:25:00,30.51,30.55,30.5,30.51,69690.0,30.51,30.55,30.5,30.51,69690.0
2016-12-21 11:30:00,30.52,30.53,30.49,30.51,57540.0,30.52,30.53,30.49,30.51,57540.0
2016-12-21 11:35:00,30.51,30.51,30.48,30.48,47994.0,30.51,30.51,30.48,30.48,47994.0
2016-12-21 11:40:00,30.48,30.49,30.44,30.44,27087.0,30.48,30.49,30.44,30.44,27087.0
2016-12-21 11:45:00,30.43,30.48,30.43,30.46,22122.0,30.43,30.48,30.43,30.46,22122.0
2016-12-21 11:50:00,30.47,30.47,30.41,30.41,28926.0,30.47,30.47,30.41,30.41,28926.0
2016-12-21 11:55:00,30.42,30.47,30.41,30.44,29994.0,30.42,30.47,30.41,30.44,29994.0
2016-12-21 12:00:00,30.45,30.45,30.43,30.44,30909.0,30.45,30.45,30.43,30.44,30909.0
2016-12-21 12:05:00,30.44,30.47,30.44,30.46,54840.0,30.44,30.47,30.44,30.46,54840.0
2016-12-21 12:10:00,30.46,30.48,30.44,30.47,26886.0,30.46,30.48,30.44,30.47,26886.0
2016-12-21 12:15:00,30.47,30.49,30.46,30.46,34608.0,30.47,30.49,30.46,30.46,34608.0
2016-12-21 12:20:00,30.47,30.5,30.46,30.49,33903.0,30.47,30.5,30.46,30.49,33903.0
2016-12-21 12:25:00,30.49,30.5,30.47,30.5,24129.0,30.49,30.5,30.47,30.5,24129.0
2016-12-21 12:30:00,30.5,30.53,30.5,30.53,21558.0,30.5,30.53,30.5,30.53,21558.0
2016-12-21 12:35:00,30.54,30.56,30.53,30.55,24570.0,30.54,30.56,30.53,30.55,24570.0
2016-12-21 12:40:00,30.56,30.59,30.55,30.56,28020.0,30.56,30.59,30.55,30.56,28020.0
2016-12-21 12:45:00,30.57,30.6,30.57,30.59,22584.0,30.57,30.6,30.57,30.59,22584.0
2016-12-21 12:50:00,30.59,30.6,30.58,30.6,21933.0,30.59,30.6,30.58,30.6,21933.0
2016-12-21 12:55:00,30.6,30.6,30.53,30.53,44097.0,30.6,30.6,30.53,30.53,44097.0
2016-12-21 13:00:00,30.53,30.53,30.49,30.5,47166.0,30.53,30.53,30.49,30.5,47166.0
2016-12-21 13:05:00,30.5,30.5,30.48,30.48,51069.0,30.5,30.5,30.48,30.48,51069.0
2016-12-21 13:10:00,30.48,30.49,30.48,30.48,30120.0,30.48,30.49,30.48,30.48,30120.0
2016-12-21 13:15:00,30.47,30.48,30.44,30.46,24912.0,30.47,30.48,30.44,30.46,24912.0
2016-12-21 13:20:00,30.46,30.48,30.46,30.48,18447.0,30.46,30.48,30.46,30.48,18447.0
2016-12-21 13:25:00,30.48,30.48,30.42,30.42,31542.0,30.48,30.48,30.42,30.42,31542.0
2016-12-21 13:30:00,30.42,30.48,30.42,30.48,24945.0,30.42,30.48,30.42,30.48,24945.0
2016-12-21 13:35:00,30.48,30.49,30.48,30.48,27375.0,30.48,30.49,30.48,30.48,27375.0
2016-12-21 13:40:00,30.48,30.48,30.45,30.48,16080.0,30.48,30.48,30.45,30.48,16080.0
2016-12-21 13:45:00,30.47,30.5,30.45,30.5,28128.0,30.47,30.5,30.45,30.5,28128.0
2016-12-21 13:50:00,30.51,30.56,30.49,30.56,77469.0,30.51,30.56,30.49,30.56,77469.0
2016-12-21 13:55:00,30.56,30.57,30.52,30.53,39939.0,30.56,30.57,30.52,30.53,39939.0
2016-12-21 14:00:00,30.53,30.59,30.53,30.59,39933.0,30.53,30.59,30.53,30.59,39933.0
2016-12-21 14:05:00,30.58,30.61,30.55,30.59,42288.0,30.58,30.61,30.55,30.59,42288.0
2016-12-21 14:10:00,30.59,30.65,30.59,30.65,110562.0,30.59,30.65,30.59,30.65,110562.0
2016-12-21 14:15:00,30.65,30.68,30.65,30.68,68145.0,30.65,30.68,30.65,30.68,68145.0
2016-12-21 14:20:00,30.68,30.68,30.65,30.66,32718.0,30.68,30.68,30.65,30.66,32718.0
2016-12-21 14:25:00,30.67,30.68,30.64,30.64,36984.0,30.67,30.68,30.64,30.64,36984.0
2016-12-21 14:30:00,30.65,30.66,30.63,30.64,42585.0,30.65,30.66,30.63,30.64,42585.0
2016-12-21 14:35:00,30.63,30.64,30.6,30.64,56289.0,30.63,30.64,30.6,30.64,56289.0
2016-12-21 14:40:00,30.63,30.63,30.61,30.61,26997.0,30.63,30.63,30.61,30.61,26997.0
2016-12-21 14:45:00,30.6,30.63,30.58,30.62,35106.0,30.6,30.63,30.58,30.62,35106.0
2016-12-21 14:50:00,30.63,30.64,30.62,30.63,34542.0,30.63,30.64,30.62,30.63,34542.0
2016-12-21 14:55:00,30.63,30.63,30.57,30.57,61044.0,30.63,30.63,30.57,30.57,61044.0
2016-12-21 15:00:00,30.57,30.57,30.55,30.56,36519.0,30.57,30.57,30.55,30.56,36519.0
2016-12-21 15:05:00,30.56,30.57,30.55,30.57,41772.0,30.56,30.57,30.55,30.57,41772.0
2016-12-21 15:10:00,30.57,30.59,30.56,30.59,50847.0,30.57,30.59,30.56,30.59,50847.0
2016-12-21 15:15:00,30.58,30.59,30.56,30.56,37590.0,30.58,30.59,30.56,30.56,37590.0
2016-12-21 15:20:00,30.56,30.56,30.54,30.54,46164.0,30.56,30.56,30.54,30.54,46164.0
2016-12-21 15:25:00,30.54,30.56,30.52,30.52,75399.0,30.54,30.56,30.52,30.52,75399.0
2016-12-21 15:30:00,30.53,30.54,30.51,30.52,24084.0,30.53,30.54,30.51,30.52,24084.0
2016-12-21 15:35:00,30.52,30.54,30.51,30.54,77406.0,30.52,30.54,30.51,30.54,77406.0
2016-12-21 15:40:00,30.54,30.57,30.54,30.57,66471.0,30.54,30.57,30.54,30.57,66471.0
2016-12-21 15:45:00,30.56,30.57,30.54,30.56,68784.0,30.56,30.57,30.54,30.56,68784.0
2016-12-21 15:50:00,30.55,30.56,30.53,30.53,66201.0,30.55,30.56,30.53,30.53,66201.0
2016-12-21 15:55:00,30.52,30.53,30.47,30.48,141645.0,30.52,30.53,30.47,30.48,141645.0
2016-12-22 09:30:00,30.49,30.59,30.37,30.45,99171.0,30.49,30.59,30.37,30.45,99171.0
2016-12-22 09:35:00,30.45,30.65,30.38,30.65,89466.0,30.45,30.65,30.38,30.65,89466.0
2016-12-22 09:40:00,30.65,30.67,30.59,30.63,107088.0,30.65,30.67,30.59,30.63,107088.0
2016-12-22 09:45:00,30.62,30.72,30.62,30.67,48327.0,30.62,30.72,30.62,30.67,48327.0
2016-12-22 09:50:00,30.68,30.7,30.61,30.67,89652.0,30.68,30.7,30.61,30.67,89652.0
2016-12-22 09:55:00,30.66,30.71,30.6,30.6,27426.0,30.66,30.71,30.6,30.6,27426.0
2016-12-22 10:00:00,30.6,30.68,30.59,30.67,56943.0,30.6,30.68,30.59,30.67,56943.0
2016-12-22 10:05:00,30.66,30.72,30.65,30.67,72087.0,30.66,30.72,30.65,30.67,72087.0
2016-12-22 10:10:00,30.67,30.72,30.63,30.69,54957.0,30.67,30.72,30.63,30.69,54957.0
2016-12-22 10:15:00,30.69,30.74,30.67,30.73,49704.0,30.69,30.74,30.67,30.73,49704.0
2016-12-22 10:20:00,30.73,30.8,30.71,30.75,80751.0,30.73,30.8,30.71,30.75,80751.0
2016-12-22 10:25:00,30.75,30.76,30.64,30.65,53703.0,30.75,30.76,30.64,30.65,53703.0
2016-12-22 10:30:00,30.65,30.65,30.58,30.58,44493.0,30.65,30.65,30.58,30.58,44493.0
2016-12-22 10:35:00,30.57,30.59,30.53,30.54,48225.0,30.57,30.59,30.53,30.54,48225.0
2016-12-22 10:40:00,30.55,30.55,30.47,30.48,53871.0,30.55,30.55,30.47,30.48,53871.0
2016-12-22 10:45:00,30.49,30.53,30.48,30.49,44202.0,30.49,30.53,30.48,30.49,44202.0
2016-12-22 10:50:00,30.49,30.53,30.48,30.51,70887.0,30.49,30.53,30.48,30.51,70887.0
2016-12-22 10:55:00,30.5,30.51,30.46,30.47,80559.0,30.5,30.51,30.46,30.47,80559.0
2016-12-22 11:00:00,30.46,30.51,30.45,30.49,78726.0,30.46,30.51,30.45,30.49,78726.0
2016-12-22 11:05:00,30.49,30.52,30.46,30.46,64173.0,30.49,30.52,30.46,30.46,64173.0
2016-12-22 11:10:00,30.46,30.46,30.42,30.43,45939.0,30.46,30.46,30.42,30.43,45939.0
2016-12-22 11:15:00,30.44,30.44,30.38,30.4,49479.0,30.44,30.44,30.38,30.4,49479.0
2016-12-22 11:20:00,30.41,30.42,30.38,30.4,40824.0,30.41,30.42,30.38,30.4,40824.0
2016-12-22 11:25:00,30.38,30.42,30.38,30.38,103767.0,30.38,30.42,30.38,30.38,103767.0
2016-12-22 11:30:00,30.38,30.42,30.38,30.41,70506.0,30.38,30.42,30.38,30.41,70506.0
2016-12-22 11:35:00,30.41,30.43,30.35,30.43,119916.0,30.41,30.43,30.35,30.43,119916.0
2016-12-22 11:40:00,30.43,30.53,30.43,30.53,56286.0,30.43,30.53,30.43,30.53,56286.0
2016-12-22 11:45:00,30.52,30.53,30.49,30.5,35313.0,30.52,30.53,30.49,30.5,35313.0
2016-12-22 11:50:00,30.5,30.51,30.47,30.48,32694.0,30.5,30.51,30.47,30.48,32694.0
2016-12-22 11:55:00,30.49,30.53,30.47,30.51,32085.0,30.49,30.53,30.47,30.51,32085.0
2016-12-22 12:00:00,30.51,30.53,30.48,30.53,42582.0,30.51,30.53,30.48,30.53,42582.0
2016-12-22 12:05:00,30.53,30.54,30.49,30.49,30597.0,30.53,30.54,30.49,30.49,30597.0
2016-12-22 12:10:00,30.49,30.54,30.49,30.52,29220.0,30.49,30.54,30.49,30.52,29220.0
2016-12-22 12:15:00,30.52,30.53,30.52,30.52,18780.0,30.52,30.53,30.52,30.52,18780.0
2016-12-22 12:20:00,30.52,30.55,30.5,30.52,29874.0,30.52,30.55,30.5,30.52,29874.0
2016-12-22 12:25:00,30.53,30.56,30.52,30.52,21303.0,30.53,30.56,30.52,30.52,21303.0
2016-12-22 12:30:00,30.53,30.54,30.49,30.49,27354.0,30.53,30.54,30.49,30.49,27354.0
2016-12-22 12:35:00,30.49,30.54,30.49,30.54,31605.0,30.49,30.54,30.49,30.54,31605.0
2016-12-22 12:40:00,30.55,30.57,30.52,30.52,22350.0,30.55,30.57,30.52,30.52,22350.0
2016-12-22 12:45:00,30.53,30.54,30.5,30.53,28431.0,30.53,30.54,30.5,30.53,28431.0
2016-12-22 12:50:00,30.54,30.55,30.52,30.52,17706.0,30.54,30.55,30.52,30.52,17706.0
2016-12-22 12:55:00,30.53,30.54,30.52,30.52,23025.0,30.53,30.54,30.52,30.52,23025.0
2016-12-22 13:00:00,30.53,30.54,30.52,30.53,40590.0,30.53,30.54,30.52,30.53,40590.0
2016-12-22 13:05:00,30.54,30.54,30.48,30.48,21591.0,30.54,30.54,30.48,30.48,21591.0
2016-12-22 13:10:00,30.48,30.51,30.48,30.49,26460.0,30.48,30.51,30.48,30.49,26460.0
2016-12-22 13:15:00,30.49,30.49,30.44,30.44,25269.0,30.49,30.49,30.44,30.44,25269.0
2016-12-22 13:20:00,30.44,30.46,30.43,30.44,14289.0,30.44,30.46,30.43,30.44,14289.0
2016-12-22 13:25:00,30.43,30.45,30.4,30.4,39621.0,30.43,30.45,30.4,30.4,39621.0
2016-12-22 13:30:00,30.41,30.48,30.41,30.46,59493.0,30.41,30.48,30.41,30.46,59493.0
2016-12-22 13:35:00,30.46,30.48,30.44,30.48,25323.0,30.46,30.48,30.44,30.48,25323.0
2016-12-22 13:40:00,30.49,30.53,30.49,30.52,41244.0,30.49,30.53,30.49,30.52,41244.0
2016-12-22 13:45:00,30.5,30.5,30.48,30.49,48165.0,30.5,30.5,30.48,30.49,48165.0
2016-12-22 13:50:00,30.5,30.51,30.49,30.51,18312.0,30.5,30.51,30.49,30.51,18312.0
2016-12-22 13:55:00,30.51,30.54,30.51,30.53,44844.0,30.51,30.54,30.51,30.53,44844.0
2016-12-22 14:00:00,30.53,30.59,30.53,30.59,36765.0,30.53,30.59,30.53,30.59,36765.0
2016-12-22 14:05:00,30.59,30.59,30.54,30.57,19971.0,30.59,30.59,30.54,30.57,19971.0
2016-12-22 14:10:00,30.57,30.57,30.54,30.55,22797.0,30.57,30.57,30.54,30.55,22797.0
2016-12-22 14:15:00,30.55,30.57,30.54,30.55,27648.0,30.55,30.57,30.54,30.55,27648.0
2016-12-22 14:20:00,30.55,30.57,30.54,30.55,61041.0,30.55,30.57,30.54,30.55,61041.0
2016-12-22 14:25:00,30.55,30.58,30.54,30.54,41658.0,30.55,30.58,30.54,30.54,41658.0
2016-12-22 14:30:00,30.56,30.58,30.55,30.55,20742.0,30.56,30.58,30.55,30.55,20742.0
2016-12-22 14:35:00,30.55,30.56,30.54,30.54,33723.0,30.55,30.56,30.54,30.54,33723.0
2016-12-22 14:40:00,30.56,30.58,30.54,30.56,34806.0,30.56,30.58,30.54,30.56,34806.0
2016-12-22 14:45:00,30.56,30.6,30.56,30.59,23574.0,30.56,30.6,30.56,30.59,23574.0
2016-12-22 14:50:00,30.6,30.6,30.54,30.56,39705.0,30.6,30.6,30.54,30.56,39705.0
2016-12-22 14:55:00,30.56,30.56,30.53,30.56,36990.0,30.56,30.56,30.53,30.56,36990.0
2016-12-22 15:00:00,30.56,30.59,30.55,30.57,38259.0,30.56,30.59,30.55,30.57,38259.0
2016-12-22 15:05:00,30.57,30.57,30.55,30.56,41079.0,30.57,30.57,30.55,30.56,41079.0
2016-12-22 15:10:00,30.56,30.58,30.55,30.57,43203.0,30.56,30.58,30.55,30.57,43203.0
2016-12-22 15:15:00,30.56,30.57,30.54,30.56,47106.0,30.56,30.57,30.54,30.56,47106.0
2016-12-22 15:20:00,30.56,30.58,30.53,30.58,44316.0,30.56,30.58,30.53,30.58,44316.0
2016-12-22 15:25:00,30.57,30.59,30.57,30.58,56298.0,30.57,30.59,30.57,30.58,56298.0
2016-12-22 15:30:00,30.58,30.59,30.56,30.57,58203.0,30.58,30.59,30.56,30.57,58203.0
2016-12-22 15:35:00,30.57,30.58,30.56,30.56,29253.0,30.57,30.58,30.56,30.56,29253.0
2016-12-22 15:40:00,30.56,30.59,30.56,30.59,65352.0,30.56,30.59,30.56,30.59,65352.0
2016-12-22 15:45:00,30.59,30.62,30.59,30.6,105357.0,30.59,30.62,30.59,30.6,105357.0
2016-12-22 15:50:00,30.6,30.62,30.6,30.6,100635.0,30.6,30.62,30.6,30.6,100635.0
2016-12-22 15:55:00,30.6,30.6,30.57,30.6,141768.0,30.6,30.6,30.57,30.6,141768.0
2016-12-23 09:30:00,30.57,30.71,30.51,30.71,50421.0,30.57,30.71,30.51,30.71,50421.0
2016-12-23 09:35:00,30.71,30.78,30.71,30.76,31962.0,30.71,30.78,30.71,30.76,31962.0
2016-12-23 09:40:00,30.77,30.83,30.77,30.83,59823.0,30.77,30.83,30.77,30.83,59823.0
2016-12-23 09:45:00,30.82,30.9,30.82,30.89,57084.0,30.82,30.9,30.82,30.89,57084.0
2016-12-23 09:50:00,30.89,30.98,30.89,30.95,48555.0,30.89,30.98,30.89,30.95,48555.0
2016-12-23 09:55:00,30.95,30.98,30.89,30.98,39732.0,30.95,30.98,30.89,30.98,39732.0
2016-12-23 10:00:00,30.98,30.99,30.96,30.98,42198.0,30.98,30.99,30.96,30.98,42198.0
2016-12-23 10:05:00,30.99,31.02,30.98,31.02,77004.0,30.99,31.02,30.98,31.02,77004.0
2016-12-23 10:10:00,31.01,31.02,30.93,30.94,43020.0,31.01,31.02,30.93,30.94,43020.0
2016-12-23 10:15:00,30.95,31.0,30.94,31.0,32466.0,30.95,31.0,30.94,31.0,32466.0
2016-12-23 10:20:00,31.0,31.01,30.98,31.01,30174.0,31.0,31.01,30.98,31.01,30174.0
2016-12-23 10:25:00,31.0,31.01,30.97,31.01,34404.0,31.0,31.01,30.97,31.01,34404.0
2016-12-23 10:30:00,31.01,31.07,31.0,31.06,38037.0,31.01,31.07,31.0,31.06,38037.0
2016-12-23 10:35:00,31.06,31.12,31.06,31.1,50220.0,31.06,31.12,31.06,31.1,50220.0
2016-12-23 10:40:00,31.1,31.1,31.03,31.03,26199.0,31.1,31.1,31.03,31.03,26199.0
2016-12-23 10:45:00,31.03,31.04,30.96,30.97,32508.0,31.03,31.04,30.96,30.97,32508.0
2016-12-23 10:50:00,30.98,30.99,30.96,30.96,32595.0,30.98,30.99,30.96,30.96,32595.0
2016-12-23 10:55:00,30.95,31.0,30.93,30.99,35595.0,30.95,31.0,30.93,30.99,35595.0
2016-12-23 11:00:00,30.98,30.99,30.95,30.99,21453.0,30.98,30.99,30.95,30.99,21453.0
2016-12-23 11:05:00,30.99,31.02,30.98,30.99,51072.0,30.99,31.02,30.98,30.99,51072.0
2016-12-23 11:10:00,30.98,30.99,30.93,30.93,24951.0,30.98,30.99,30.93,30.93,24951.0
2016-12-23 11:15:00,30.93,30.98,30.93,30.98,58896.0,30.93,30.98,30.93,30.98,58896.0
2016-12-23 11:20:00,30.98,31.03,30.97,31.03,91113.0,30.98,31.03,30.97,31.03,91113.0
2016-12-23 11:25:00,31.03,31.04,31.01,31.02,32790.0,31.03,31.04,31.01,31.02,32790.0
2016-12-23 11:30:00,31.02,31.06,31.01,31.04,25125.0,31.02,31.06,31.01,31.04,25125.0
2016-12-23 11:35:00,31.03,31.04,31.01,31.03,17748.0,31.03,31.04,31.01,31.03,17748.0
2016-12-23 11:40:00,31.03,31.05,31.02,31.02,35130.0,31.03,31.05,31.02,31.02,35130.0
2016-12-23 11:45:00,31.02,31.04,31.01,31.03,27873.0,31.02,31.04,31.01,31.03,27873.0
2016-12-23 11:50:00,31.03,31.05,31.02,31.02,19983.0,31.03,31.05,31.02,31.02,19983.0
2016-12-23 11:55:00,31.02,31.04,31.01,31.03,19623.0,31.02,31.04,31.01,31.03,19623.0
2016-12-23 12:00:00,31.03,31.05,31.02,31.02,43794.0,31.03,31.05,31.02,31.02,43794.0
2016-12-23 12:05:00,31.02,31.02,31.01,31.02,22242.0,31.02,31.02,31.01,31.02,22242.0
2016-12-23 12:10:00,31.03,31.03,31.01,31.01,34968.0,31.03,31.03,31.01,31.01,34968.0
2016-12-23 12:15:00,31.02,31.03,31.01,31.03,21510.0,31.02,31.03,31.01,31.03,21510.0
2016-12-23 12:20:00,31.03,31.04,31.01,31.01,17064.0,31.03,31.04,31.01,31.01,17064.0
2016-12-23 12:25:00,31.01,31.03,31.01,31.02,33072.0,31.01,31.03,31.01,31.02,33072.0
2016-12-23 12:30:00,31.02,31.02,31.01,31.02,30192.0,31.02,31.02,31.01,31.02,30192.0
2016-12-23 12:35:00,31.02,31.03,30.95,30.97,47913.0,31.02,31.03,30.95,30.97,47913.0
2016-12-23 12:40:00,30.96,30.96,30.92,30.94,15027.0,30.96,30.96,30.92,30.94,15027.0
2016-12-23 12:45:00,30.95,30.96,30.94,30.95,23145.0,30.95,30.96,30.94,30.95,23145.0
2016-12-23 12:50:00,30.94,31.0,30.93,30.98,104649.0,30.94,31.0,30.93,30.98,104649.0
2016-12-23 12:55:00,30.97,31.01,30.94,30.99,90957.0,30.97,31.01,30.94,30.99,90957.0
2016-12-23 13:00:00,30.99,31.0,30.96,30.96,33555.0,30.99,31.0,30.96,30.96,33555.0
2016-12-23 13:05:00,30.95,30.97,30.95,30.95,21660.0,30.95,30.97,30.95,30.95,21660.0
2016-12-23 13:10:00,30.95,30.96,30.94,30.94,31302.0,30.95,30.96,30.94,30.94,31302.0
2016-12-23 13:15:00,30.95,30.97,30.93,30.93,11751.0,30.95,30.97,30.93,30.93,11751.0
2016-12-23 13:20:00,30.94,30.95,30.94,30.94,9900.0,30.94,30.95,30.94,30.94,9900.0
2016-12-23 13:25:00,30.93,30.96,30.93,30.96,43119.0,30.93,30.96,30.93,30.96,43119.0
2016-12-23 13:30:00,30.96,30.96,30.94,30.94,14016.0,30.96,30.96,30.94,30.94,14016.0
2016-12-23 13:35:00,30.94,30.95,30.94,30.94,21687.0,30.94,30.95,30.94,30.94,21687.0
2016-12-23 13:40:00,30.94,30.94,30.93,30.94,20079.0,30.94,30.94,30.93,30.94,20079.0
2016-12-23 13:45:00,30.94,30.95,30.93,30.94,41808.0,30.94,30.95,30.93,30.94,41808.0
2016-12-23 13:50:00,30.93,30.97,30.93,30.95,18201.0,30.93,30.97,30.93,30.95,18201.0
2016-12-23 13:55:00,30.95,30.97,30.95,30.97,15642.0,30.95,30.97,30.95,30.97,15642.0
2016-12-23 14:00:00,30.97,30.97,30.96,30.97,19035.0,30.97,30.97,30.96,30.97,19035.0
2016-12-23 14:05:00,30.97,30.98,30.95,30.97,28695.0,30.97,30.98,30.95,30.97,28695.0
2016-12-23 14:10:00,30.97,31.0,30.97,31.0,33117.0,30.97,31.0,30.97,31.0,33117.0
2016-12-23 14:15:00,30.99,31.0,30.96,30.97,18993.0,30.99,31.0,30.96,30.97,18993.0
2016-12-23 14:20:00,30.97,30.98,30.95,30.96,20400.0,30.97,30.98,30.95,30.96,20400.0
2016-12-23 14:25:00,30.97,30.97,30.94,30.95,14892.0,30.97,30.97,30.94,30.95,14892.0
2016-12-23 14:30:00,30.95,30.97,30.94,30.96,15975.0,30.95,30.97,30.94,30.96,15975.0
2016-12-23 14:35:00,30.96,30.98,30.96,30.98,16776.0,30.96,30.98,30.96,30.98,16776.0
2016-12-23 14:40:00,30.98,30.99,30.96,30.98,21624.0,30.98,30.99,30.96,30.98,21624.0
2016-12-23 14:45:00,30.98,30.99,30.98,30.99,30705.0,30.98,30.99,30.98,30.99,30705.0
2016-12-23 14:50:00,30.99,31.01,30.99,31.01,25497.0,30.99,31.01,30.99,31.01,25497.0
2016-12-23 14:55:00,31.01,31.02,31.01,31.02,27840.0,31.01,31.02,31.01,31.02,27840.0
2016-12-23 15:00:00,31.02,31.03,31.0,31.0,38346.0,31.02,31.03,31.0,31.0,38346.0
2016-12-23 15:05:00,30.99,30.99,30.95,30.95,57246.0,30.99,30.99,30.95,30.95,57246.0
2016-12-23 15:10:00,30.95,30.96,30.94,30.94,37248.0,30.95,30.96,30.94,30.94,37248.0
2016-12-23 15:15:00,30.95,30.96,30.95,30.96,35199.0,30.95,30.96,30.95,30.96,35199.0
2016-12-23 15:20:00,30.96,30.98,30.96,30.97,54879.0,30.96,30.98,30.96,30.97,54879.0
2016-12-23 15:25:00,30.97,30.97,30.95,30.96,51864.0,30.97,30.97,30.95,30.96,51864.0
2016-12-23 15:30:00,30.95,30.97,30.95,30.96,75195.0,30.95,30.97,30.95,30.96,75195.0
2016-12-23 15:35:00,30.96,30.97,30.96,30.96,42123.0,30.96,30.97,30.96,30.96,42123.0
2016-12-23 15:40:00,30.96,31.0,30.96,31.0,75189.0,30.96,31.0,30.96,31.0,75189.0
2016-12-23 15:45:00,31.0,31.01,30.98,30.99,94560.0,31.0,31.01,30.98,30.99,94560.0
2016-12-23 15:50:00,30.99,31.01,30.99,31.01,59016.0,30.99,31.01,30.99,31.01,59016.0
2016-12-23 15:55:00,31.01,31.01,30.99,31.0,117162.0,31.01,31.01,30.99,31.0,117162.0
2016-12-27 09:30:00,31.06,31.22,31.05,31.22,91014.0,31.06,31.22,31.05,31.22,91014.0
2016-12-27 09:35:00,31.22,31.22,31.12,31.19,77682.0,31.22,31.22,31.12,31.19,77682.0
2016-12-27 09:40:00,31.19,31.22,31.14,31.18,38010.0,31.19,31.22,31.14,31.18,38010.0
2016-12-27 09:45:00,31.18,31.31,31.17,31.3,55197.0,31.18,31.31,31.17,31.3,55197.0
2016-12-27 09:50:00,31.3,31.36,31.28,31.36,83772.0,31.3,31.36,31.28,31.36,83772.0
2016-12-27 09:55:00,31.34,31.36,31.32,31.34,101658.0,31.34,31.36,31.32,31.34,101658.0
2016-12-27 10:00:00,31.36,31.37,31.32,31.34,52584.0,31.36,31.37,31.32,31.34,52584.0
2016-12-27 10:05:00,31.34,31.38,31.34,31.37,47022.0,31.34,31.38,31.34,31.37,47022.0
2016-12-27 10:10:00,31.38,31.4,31.36,31.36,76881.0,31.38,31.4,31.36,31.36,76881.0
2016-12-27 10:15:00,31.37,31.4,31.36,31.37,53094.0,31.37,31.4,31.36,31.37,53094.0
2016-12-27 10:20:00,31.37,31.4,31.36,31.39,61077.0,31.37,31.4,31.36,31.39,61077.0
2016-12-27 10:25:00,31.39,31.41,31.38,31.39,40467.0,31.39,31.41,31.38,31.39,40467.0
2016-12-27 10:30:00,31.39,31.41,31.36,31.37,63738.0,31.39,31.41,31.36,31.37,63738.0
2016-12-27 10:35:00,31.36,31.39,31.36,31.38,42708.0,31.36,31.39,31.36,31.38,42708.0
2016-12-27 10:40:00,31.39,31.39,31.36,31.38,98850.0,31.39,31.39,31.36,31.38,98850.0
2016-12-27 10:45:00,31.38,31.38,31.36,31.37,47328.0,31.38,31.38,31.36,31.37,47328.0
2016-12-27 10:50:00,31.37,31.39,31.36,31.37,47703.0,31.37,31.39,31.36,31.37,47703.0
2016-12-27 10:55:00,31.37,31.38,31.34,31.34,61641.0,31.37,31.38,31.34,31.34,61641.0
2016-12-27 11:00:00,31.34,31.37,31.34,31.36,51906.0,31.34,31.37,31.34,31.36,51906.0
2016-12-27 11:05:00,31.36,31.37,31.32,31.32,70593.0,31.36,31.37,31.32,31.32,70593.0
2016-12-27 11:10:00,31.33,31.34,31.32,31.33,80748.0,31.33,31.34,31.32,31.33,80748.0
2016-12-27 11:15:00,31.33,31.36,31.32,31.35,79347.0,31.33,31.36,31.32,31.35,79347.0
2016-12-27 11:20:00,31.35,31.41,31.35,31.41,56538.0,31.35,31.41,31.35,31.41,56538.0
2016-12-27 11:25:00,31.41,31.45,31.41,31.44,60567.0,31.41,31.45,31.41,31.44,60567.0
2016-12-27 11:30:00,31.44,31.5,31.44,31.48,57804.0,31.44,31.5,31.44,31.48,57804.0
2016-12-27 11:35:00,31.48,31.48,31.41,31.41,39273.0,31.48,31.48,31.41,31.41,39273.0
2016-12-27 11:40:00,31.41,31.44,31.41,31.41,47403.0,31.41,31.44,31.41,31.41,47403.0
2016-12-27 11:45:00,31.42,31.45,31.38,31.4,33474.0,31.42,31.45,31.38,31.4,33474.0
2016-12-27 11:50:00,31.39,31.39,31.34,31.36,34455.0,31.39,31.39,31.34,31.36,34455.0
2016-12-27 11:55:00,31.34,31.38,31.33,31.34,28872.0,31.34,31.38,31.33,31.34,28872.0
2016-12-27 12:00:00,31.32,31.33,31.25,31.27,25515.0,31.32,31.33,31.25,31.27,25515.0
2016-12-27 12:05:00,31.25,31.26,31.23,31.25,18873.0,31.25,31.26,31.23,31.25,18873.0
2016-12-27 12:10:00,31.26,31.26,31.23,31.24,17475.0,31.26,31.26,31.23,31.24,17475.0
2016-12-27 12:15:00,31.25,31.25,31.23,31.24,18339.0,31.25,31.25,31.23,31.24,18339.0
2016-12-27 12:20:00,31.24,31.28,31.22,31.28,50706.0,31.24,31.28,31.22,31.28,50706.0
2016-12-27 12:25:00,31.28,31.31,31.27,31.3,19407.0,31.28,31.31,31.27,31.3,19407.0
2016-12-27 12:30:00,31.29,31.31,31.27,31.31,24489.0,31.29,31.31,31.27,31.31,24489.0
2016-12-27 12:35:00,31.31,31.36,31.3,31.36,76200.0,31.31,31.36,31.3,31.36,76200.0
2016-12-27 12:40:00,31.35,31.37,31.32,31.32,23667.0,31.35,31.37,31.32,31.32,23667.0
2016-12-27 12:45:00,31.32,31.34,31.27,31.33,38136.0,31.32,31.34,31.27,31.33,38136.0
2016-12-27 12:50:00,31.32,31.36,31.3,31.33,22167.0,31.32,31.36,31.3,31.33,22167.0
2016-12-27 12:55:00,31.32,31.34,31.32,31.34,18381.0,31.32,31.34,31.32,31.34,18381.0
2016-12-27 13:00:00,31.35,31.35,31.28,31.3,19821.0,31.35,31.35,31.28,31.3,19821.0
2016-12-27 13:05:00,31.3,31.3,31.28,31.3,17463.0,31.3,31.3,31.28,31.3,17463.0
2016-12-27 13:10:00,31.3,31.31,31.29,31.29,22692.0,31.3,31.31,31.29,31.29,22692.0
2016-12-27 13:15:00,31.29,31.29,31.22,31.24,13317.0,31.29,31.29,31.22,31.24,13317.0
2016-12-27 13:20:00,31.24,31.27,31.24,31.27,22428.0,31.24,31.27,31.24,31.27,22428.0
2016-12-27 13:25:00,31.27,31.28,31.26,31.26,21867.0,31.27,31.28,31.26,31.26,21867.0
2016-12-27 13:30:00,31.27,31.27,31.23,31.25,9219.0,31.27,31.27,31.23,31.25,9219.0
2016-12-27 13:35:00,31.25,31.26,31.24,31.25,16800.0,31.25,31.26,31.24,31.25,16800.0
2016-12-27 13:40:00,31.26,31.27,31.23,31.25,15648.0,31.26,31.27,31.23,31.25,15648.0
2016-12-27 13:45:00,31.25,31.27,31.23,31.25,29892.0,31.25,31.27,31.23,31.25,29892.0
2016-12-27 13:50:00,31.24,31.24,31.2,31.2,46530.0,31.24,31.24,31.2,31.2,46530.0
2016-12-27 13:55:00,31.2,31.21,31.16,31.18,31692.0,31.2,31.21,31.16,31.18,31692.0
2016-12-27 14:00:00,31.18,31.18,31.14,31.15,12198.0,31.18,31.18,31.14,31.15,12198.0
2016-12-27 14:05:00,31.15,31.18,31.14,31.17,30429.0,31.15,31.18,31.14,31.17,30429.0
2016-12-27 14:10:00,31.17,31.17,31.14,31.15,15768.0,31.17,31.17,31.14,31.15,15768.0
2016-12-27 14:15:00,31.15,31.19,31.15,31.17,28953.0,31.15,31.19,31.15,31.17,28953.0
2016-12-27 14:20:00,31.18,31.2,31.16,31.19,20505.0,31.18,31.2,31.16,31.19,20505.0
2016-12-27 14:25:00,31.19,31.22,31.15,31.17,35103.0,31.19,31.22,31.15,31.17,35103.0
2016-12-27 14:30:00,31.17,31.23,31.17,31.23,51039.0,31.17,31.23,31.17,31.23,51039.0
2016-12-27 14:35:00,31.23,31.24,31.22,31.24,22596.0,31.23,31.24,31.22,31.24,22596.0
2016-12-27 14:40:00,31.24,31.25,31.23,31.24,17100.0,31.24,31.25,31.23,31.24,17100.0
2016-12-27 14:45:00,31.24,31.25,31.23,31.25,31683.0,31.24,31.25,31.23,31.25,31683.0
2016-12-27 14:50:00,31.26,31.27,31.21,31.21,30660.0,31.26,31.27,31.21,31.21,30660.0
2016-12-27 14:55:00,31.21,31.24,31.2,31.23,18426.0,31.21,31.24,31.2,31.23,18426.0
2016-12-27 15:00:00,31.23,31.27,31.23,31.27,23631.0,31.23,31.27,31.23,31.27,23631.0
2016-12-27 15:05:00,31.26,31.26,31.2,31.22,35187.0,31.26,31.26,31.2,31.22,35187.0
2016-12-27 15:10:00,31.2,31.2,31.17,31.17,54594.0,31.2,31.2,31.17,31.17,54594.0
2016-12-27 15:15:00,31.18,31.18,31.13,31.14,66009.0,31.18,31.18,31.13,31.14,66009.0
2016-12-27 15:20:00,31.14,31.17,31.14,31.14,35136.0,31.14,31.17,31.14,31.14,35136.0
2016-12-27 15:25:00,31.15,31.16,31.14,31.16,40935.0,31.15,31.16,31.14,31.16,40935.0
2016-12-27 15:30:00,31.16,31.16,31.14,31.14,64455.0,31.16,31.16,31.14,31.14,64455.0
2016-12-27 15:35:00,31.14,31.15,31.14,31.14,43458.0,31.14,31.15,31.14,31.14,43458.0
2016-12-27 15:40:00,31.14,31.16,31.14,31.16,62103.0,31.14,31.16,31.14,31.16,62103.0
2016-12-27 15:45:00,31.16,31.18,31.12,31.12,62655.0,31.16,31.18,31.12,31.12,62655.0
2016-12-27 15:50:00,31.12,31.13,31.11,31.12,56004.0,31.12,31.13,31.11,31.12,56004.0
2016-12-27 15:55:00,31.12,31.12,31.09,31.12,72669.0,31.12,31.12,31.09,31.12,72669.0
2016-12-28 09:30:00,31.07,31.26,31.05,31.18,86367.0,31.07,31.26,31.05,31.18,86367.0
2016-12-28 09:35:00,31.2,31.28,31.16,31.19,199689.0,31.2,31.28,31.16,31.19,199689.0
2016-12-28 09:40:00,31.19,31.19,30.95,30.96,58413.0,31.19,31.19,30.95,30.96,58413.0
2016-12-28 09:45:00,30.96,30.96,30.87,30.87,75267.0,30.96,30.96,30.87,30.87,75267.0
2016-12-28 09:50:00,30.87,30.88,30.72,30.75,132657.0,30.87,30.88,30.72,30.75,132657.0
2016-12-28 09:55:00,30.75,30.81,30.73,30.79,52644.0,30.75,30.81,30.73,30.79,52644.0
2016-12-28 10:00:00,30.77,30.85,30.74,30.83,99579.0,30.77,30.85,30.74,30.83,99579.0
2016-12-28 10:05:00,30.84,30.88,30.79,30.79,72222.0,30.84,30.88,30.79,30.79,72222.0
2016-12-28 10:10:00,30.78,30.92,30.75,30.87,56157.0,30.78,30.92,30.75,30.87,56157.0
2016-12-28 10:15:00,30.86,30.97,30.83,30.92,70797.0,30.86,30.97,30.83,30.92,70797.0
2016-12-28 10:20:00,30.94,30.98,30.87,30.96,52092.0,30.94,30.98,30.87,30.96,52092.0
2016-12-28 10:25:00,30.96,31.01,30.95,30.98,52707.0,30.96,31.01,30.95,30.98,52707.0
2016-12-28 10:30:00,30.98,31.01,30.92,30.95,78216.0,30.98,31.01,30.92,30.95,78216.0
2016-12-28 10:35:00,30.95,31.0,30.95,31.0,44751.0,30.95,31.0,30.95,31.0,44751.0
2016-12-28 10:40:00,30.99,31.04,30.96,30.96,58695.0,30.99,31.04,30.96,30.96,58695.0
2016-12-28 10:45:00,30.95,31.04,30.95,31.03,41907.0,30.95,31.04,30.95,31.03,41907.0
2016-12-28 10:50:00,31.03,31.06,30.99,31.06,46119.0,31.03,31.06,30.99,31.06,46119.0
2016-12-28 10:55:00,31.06,31.12,31.04,31.09,50037.0,31.06,31.12,31.04,31.09,50037.0
2016-12-28 11:00:00,31.09,31.09,31.02,31.07,46908.0,31.09,31.09,31.02,31.07,46908.0
2016-12-28 11:05:00,31.08,31.12,31.07,31.09,43602.0,31.08,31.12,31.07,31.09,43602.0
2016-12-28 11:10:00,31.1,31.12,31.09,31.11,55116.0,31.1,31.12,31.09,31.11,55116.0
2016-12-28 11:15:00,31.12,31.15,31.1,31.1,29505.0,31.12,31.15,31.1,31.1,29505.0
2016-12-28 11:20:00,31.1,31.2,31.08,31.16,45576.0,31.1,31.2,31.08,31.16,45576.0
2016-12-28 11:25:00,31.15,31.2,31.14,31.19,58770.0,31.15,31.2,31.14,31.19,58770.0
2016-12-28 11:30:00,31.19,31.21,31.14,31.14,31410.0,31.19,31.21,31.14,31.14,31410.0
2016-12-28 11:35:00,31.15,31.16,31.11,31.15,30453.0,31.15,31.16,31.11,31.15,30453.0
2016-12-28 11:40:00,31.15,31.15,31.12,31.12,19785.0,31.15,31.15,31.12,31.12,19785.0
2016-12-28 11:45:00,31.12,31.13,31.09,31.1,24486.0,31.12,31.13,31.09,31.1,24486.0
2016-12-28 11:50:00,31.1,31.14,31.09,31.11,24417.0,31.1,31.14,31.09,31.11,24417.0
2016-12-28 11:55:00,31.11,31.13,31.08,31.12,31566.0,31.11,31.13,31.08,31.12,31566.0
2016-12-28 12:00:00,31.12,31.12,31.07,31.11,29997.0,31.12,31.12,31.07,31.11,29997.0
2016-12-28 12:05:00,31.11,31.12,31.08,31.11,18318.0,31.11,31.12,31.08,31.11,18318.0
2016-12-28 12:10:00,31.11,31.13,31.09,31.1,68616.0,31.11,31.13,31.09,31.1,68616.0
2016-12-28 12:15:00,31.08,31.12,31.08,31.1,19800.0,31.08,31.12,31.08,31.1,19800.0
2016-12-28 12:20:00,31.1,31.1,31.07,31.07,29523.0,31.1,31.1,31.07,31.07,29523.0
2016-12-28 12:25:00,31.07,31.1,31.06,31.1,31125.0,31.07,31.1,31.06,31.1,31125.0
2016-12-28 12:30:00,31.09,31.1,31.05,31.05,42201.0,31.09,31.1,31.05,31.05,42201.0
2016-12-28 12:35:00,31.06,31.08,31.03,31.03,25071.0,31.06,31.08,31.03,31.03,25071.0
2016-12-28 12:40:00,31.04,31.06,31.03,31.03,39531.0,31.04,31.06,31.03,31.03,39531.0
2016-12-28 12:45:00,31.05,31.08,31.04,31.08,31812.0,31.05,31.08,31.04,31.08,31812.0
2016-12-28 12:50:00,31.08,31.1,31.03,31.05,40875.0,31.08,31.1,31.03,31.05,40875.0
2016-12-28 12:55:00,31.03,31.03,30.97,30.97,16839.0,31.03,31.03,30.97,30.97,16839.0
2016-12-28 13:00:00,30.98,31.02,30.98,31.01,43686.0,30.98,31.02,30.98,31.01,43686.0
2016-12-28 13:05:00,31.0,31.05,31.0,31.03,22506.0,31.0,31.05,31.0,31.03,22506.0
2016-12-28 13:10:00,31.05,31.07,31.04,31.05,31305.0,31.05,31.07,31.04,31.05,31305.0
2016-12-28 13:15:00,31.06,31.07,31.04,31.04,18900.0,31.06,31.07,31.04,31.04,18900.0
2016-12-28 13:20:00,31.05,31.05,31.01,31.03,30438.0,31.05,31.05,31.01,31.03,30438.0
2016-12-28 13:25:00,31.03,31.04,30.99,30.99,22626.0,31.03,31.04,30.99,30.99,22626.0
2016-12-28 13:30:00,30.99,31.04,30.98,31.03,20871.0,30.99,31.04,30.98,31.03,20871.0
2016-12-28 13:35:00,31.03,31.03,31.01,31.01,19950.0,31.03,31.03,31.01,31.01,19950.0
2016-12-28 13:40:00,31.01,31.03,30.98,30.99,105978.0,31.01,31.03,30.98,30.99,105978.0
2016-12-28 13:45:00,30.99,31.0,30.96,30.99,24147.0,30.99,31.0,30.96,30.99,24147.0
2016-12-28 13:50:00,31.0,31.02,30.99,31.0,31884.0,31.0,31.02,30.99,31.0,31884.0
2016-12-28 13:55:00,31.0,31.02,30.99,31.01,47301.0,31.0,31.02,30.99,31.01,47301.0
2016-12-28 14:00:00,31.02,31.05,31.01,31.01,34284.0,31.02,31.05,31.01,31.01,34284.0
2016-12-28 14:05:00,31.01,31.03,31.0,31.0,34149.0,31.01,31.03,31.0,31.0,34149.0
2016-12-28 14:10:00,31.02,31.02,30.99,31.02,57201.0,31.02,31.02,30.99,31.02,57201.0
2016-12-28 14:15:00,31.02,31.02,30.99,31.0,36558.0,31.02,31.02,30.99,31.0,36558.0
2016-12-28 14:20:00,30.99,31.03,30.99,31.0,28959.0,30.99,31.03,30.99,31.0,28959.0
2016-12-28 14:25:00,31.0,31.02,30.99,31.01,30693.0,31.0,31.02,30.99,31.01,30693.0
2016-12-28 14:30:00,31.01,31.03,31.0,31.0,24075.0,31.01,31.03,31.0,31.0,24075.0
2016-12-28 14:35:00,31.01,31.03,31.0,31.0,30438.0,31.01,31.03,31.0,31.0,30438.0
2016-12-28 14:40:00,31.01,31.02,31.0,31.01,22632.0,31.01,31.02,31.0,31.01,22632.0
2016-12-28 14:45:00,31.02,31.02,30.99,30.99,20997.0,31.02,31.02,30.99,30.99,20997.0
2016-12-28 14:50:00,30.99,31.0,30.98,30.99,54411.0,30.99,31.0,30.98,30.99,54411.0
2016-12-28 14:55:00,30.99,31.01,30.98,30.98,39819.0,30.99,31.01,30.98,30.98,39819.0
2016-12-28 15:00:00,30.98,31.01,30.98,31.0,36627.0,30.98,31.01,30.98,31.0,36627.0
2016-12-28 15:05:00,31.0,31.01,30.98,30.98,33744.0,31.0,31.01,30.98,30.98,33744.0
2016-12-28 15:10:00,30.99,31.0,30.97,31.0,49650.0,30.99,31.0,30.97,31.0,49650.0
2016-12-28 15:15:00,31.0,31.01,30.97,30.97,46998.0,31.0,31.01,30.97,30.97,46998.0
2016-12-28 15:20:00,30.98,30.98,30.94,30.94,61197.0,30.98,30.98,30.94,30.94,61197.0
2016-12-28 15:25:00,30.94,30.95,30.91,30.95,124293.0,30.94,30.95,30.91,30.95,124293.0
2016-12-28 15:30:00,30.95,30.98,30.94,30.96,64236.0,30.95,30.98,30.94,30.96,64236.0
2016-12-28 15:35:00,30.96,30.97,30.95,30.95,39141.0,30.96,30.97,30.95,30.95,39141.0
2016-12-28 15:40:00,30.95,30.96,30.91,30.92,99702.0,30.95,30.96,30.91,30.92,99702.0
2016-12-28 15:45:00,30.92,30.93,30.91,30.92,126276.0,30.92,30.93,30.91,30.92,126276.0
2016-12-28 15:50:00,30.92,30.92,30.88,30.92,135282.0,30.92,30.92,30.88,30.92,135282.0
2016-12-28 15:55:00,30.92,30.95,30.89,30.9,214293.0,30.92,30.95,30.89,30.9,214293.0
2016-12-29 09:30:00,30.9,31.15,30.89,31.11,73806.0,30.9,31.15,30.89,31.11,73806.0
2016-12-29 09:35:00,31.11,31.16,31.07,31.12,32472.0,31.11,31.16,31.07,31.12,32472.0
2016-12-29 09:40:00,31.14,31.21,31.14,31.18,42321.0,31.14,31.21,31.14,31.18,42321.0
2016-12-29 09:45:00,31.16,31.29,31.15,31.26,83835.0,31.16,31.29,31.15,31.26,83835.0
2016-12-29 09:50:00,31.24,31.3,31.22,31.22,100377.0,31.24,31.3,31.22,31.22,100377.0
2016-12-29 09:55:00,31.23,31.24,31.11,31.14,40533.0,31.23,31.24,31.11,31.14,40533.0
2016-12-29 10:00:00,31.15,31.24,31.15,31.24,53898.0,31.15,31.24,31.15,31.24,53898.0
2016-12-29 10:05:00,31.23,31.23,31.2,31.22,40170.0,31.23,31.23,31.2,31.22,40170.0
2016-12-29 10:10:00,31.23,31.23,31.14,31.14,50457.0,31.23,31.23,31.14,31.14,50457.0
2016-12-29 10:15:00,31.16,31.17,31.1,31.14,52233.0,31.16,31.17,31.1,31.14,52233.0
2016-12-29 10:20:00,31.14,31.2,31.12,31.12,72237.0,31.14,31.2,31.12,31.12,72237.0
2016-12-29 10:25:00,31.12,31.23,31.12,31.2,40167.0,31.12,31.23,31.12,31.2,40167.0
2016-12-29 10:30:00,31.22,31.29,31.2,31.22,108612.0,31.22,31.29,31.2,31.22,108612.0
2016-12-29 10:35:00,31.23,31.29,31.23,31.23,33846.0,31.23,31.29,31.23,31.23,33846.0
2016-12-29 10:40:00,31.24,31.29,31.23,31.26,44961.0,31.24,31.29,31.23,31.26,44961.0
2016-12-29 10:45:00,31.26,31.26,31.22,31.23,23100.0,31.26,31.26,31.22,31.23,23100.0
2016-12-29 10:50:00,31.23,31.26,31.19,31.2,44316.0,31.23,31.26,31.19,31.2,44316.0
2016-12-29 10:55:00,31.21,31.27,31.21,31.24,53736.0,31.21,31.27,31.21,31.24,53736.0
2016-12-29 11:00:00,31.22,31.23,31.19,31.19,53670.0,31.22,31.23,31.19,31.19,53670.0
2016-12-29 11:05:00,31.18,31.2,31.15,31.2,29403.0,31.18,31.2,31.15,31.2,29403.0
2016-12-29 11:10:00,31.2,31.22,31.16,31.17,30918.0,31.2,31.22,31.16,31.17,30918.0
2016-12-29 11:15:00,31.19,31.23,31.18,31.21,35247.0,31.19,31.23,31.18,31.21,35247.0
2016-12-29 11:20:00,31.21,31.23,31.2,31.2,24822.0,31.21,31.23,31.2,31.2,24822.0
2016-12-29 11:25:00,31.2,31.29,31.2,31.29,49941.0,31.2,31.29,31.2,31.29,49941.0
2016-12-29 11:30:00,31.29,31.33,31.27,31.33,41178.0,31.29,31.33,31.27,31.33,41178.0
2016-12-29 11:35:00,31.32,31.32,31.28,31.28,28509.0,31.32,31.32,31.28,31.28,28509.0
2016-12-29 11:40:00,31.27,31.3,31.27,31.28,34125.0,31.27,31.3,31.27,31.28,34125.0
2016-12-29 11:45:00,31.29,31.29,31.26,31.26,26484.0,31.29,31.29,31.26,31.26,26484.0
2016-12-29 11:50:00,31.26,31.27,31.23,31.24,25938.0,31.26,31.27,31.23,31.24,25938.0
2016-12-29 11:55:00,31.25,31.25,31.2,31.22,18300.0,31.25,31.25,31.2,31.22,18300.0
2016-12-29 12:00:00,31.22,31.23,31.21,31.22,35244.0,31.22,31.23,31.21,31.22,35244.0
2016-12-29 12:05:00,31.21,31.27,31.21,31.26,67752.0,31.21,31.27,31.21,31.26,67752.0
2016-12-29 12:10:00,31.25,31.25,31.17,31.2,61383.0,31.25,31.25,31.17,31.2,61383.0
2016-12-29 12:15:00,31.2,31.26,31.2,31.24,30138.0,31.2,31.26,31.2,31.24,30138.0
2016-12-29 12:20:00,31.24,31.27,31.24,31.26,23232.0,31.24,31.27,31.24,31.26,23232.0
2016-12-29 12:25:00,31.27,31.32,31.27,31.31,38733.0,31.27,31.32,31.27,31.31,38733.0
2016-12-29 12:30:00,31.31,31.31,31.27,31.27,26655.0,31.31,31.31,31.27,31.27,26655.0
2016-12-29 12:35:00,31.27,31.29,31.27,31.29,33732.0,31.27,31.29,31.27,31.29,33732.0
2016-12-29 12:40:00,31.28,31.32,31.28,31.31,45315.0,31.28,31.32,31.28,31.31,45315.0
2016-12-29 12:45:00,31.31,31.35,31.3,31.34,35325.0,31.31,31.35,31.3,31.34,35325.0
2016-12-29 12:50:00,31.34,31.36,31.34,31.36,29655.0,31.34,31.36,31.34,31.36,29655.0
2016-12-29 12:55:00,31.36,31.37,31.32,31.32,22107.0,31.36,31.37,31.32,31.32,22107.0
2016-12-29 13:00:00,31.31,31.31,31.27,31.28,22671.0,31.31,31.31,31.27,31.28,22671.0
2016-12-29 13:05:00,31.28,31.28,31.24,31.27,25794.0,31.28,31.28,31.24,31.27,25794.0
2016-12-29 13:10:00,31.26,31.27,31.22,31.22,21105.0,31.26,31.27,31.22,31.22,21105.0
2016-12-29 13:15:00,31.23,31.26,31.23,31.25,29784.0,31.23,31.26,31.23,31.25,29784.0
2016-12-29 13:20:00,31.25,31.26,31.23,31.24,27231.0,31.25,31.26,31.23,31.24,27231.0
2016-12-29 13:25:00,31.24,31.24,31.21,31.22,21735.0,31.24,31.24,31.21,31.22,21735.0
2016-12-29 13:30:00,31.22,31.22,31.19,31.19,20736.0,31.22,31.22,31.19,31.19,20736.0
2016-12-29 13:35:00,31.19,31.2,31.17,31.18,19248.0,31.19,31.2,31.17,31.18,19248.0
2016-12-29 13:40:00,31.17,31.17,31.14,31.17,36525.0,31.17,31.17,31.14,31.17,36525.0
2016-12-29 13:45:00,31.17,31.18,31.15,31.15,19869.0,31.17,31.18,31.15,31.15,19869.0
2016-12-29 13:50:00,31.17,31.19,31.17,31.18,25200.0,31.17,31.19,31.17,31.18,25200.0
2016-12-29 13:55:00,31.17,31.22,31.14,31.21,34014.0,31.17,31.22,31.14,31.21,34014.0
2016-12-29 14:00:00,31.21,31.25,31.21,31.24,27279.0,31.21,31.25,31.21,31.24,27279.0
2016-12-29 14:05:00,31.25,31.28,31.24,31.27,24732.0,31.25,31.28,31.24,31.27,24732.0
2016-12-29 14:10:00,31.27,31.27,31.25,31.26,22935.0,31.27,31.27,31.25,31.26,22935.0
2016-12-29 14:15:00,31.26,31.27,31.24,31.25,38163.0,31.26,31.27,31.24,31.25,38163.0
2016-12-29 14:20:00,31.25,31.28,31.25,31.27,33438.0,31.25,31.28,31.25,31.27,33438.0
2016-12-29 14:25:00,31.27,31.28,31.23,31.24,22686.0,31.27,31.28,31.23,31.24,22686.0
2016-12-29 14:30:00,31.24,31.25,31.2,31.2,32583.0,31.24,31.25,31.2,31.2,32583.0
2016-12-29 14:35:00,31.2,31.24,31.19,31.19,28770.0,31.2,31.24,31.19,31.19,28770.0
2016-12-29 14:40:00,31.19,31.2,31.16,31.19,35712.0,31.19,31.2,31.16,31.19,35712.0
2016-12-29 14:45:00,31.19,31.2,31.17,31.17,27033.0,31.19,31.2,31.17,31.17,27033.0
2016-12-29 14:50:00,31.17,31.21,31.16,31.2,30360.0,31.17,31.21,31.16,31.2,30360.0
2016-12-29 14:55:00,31.2,31.2,31.17,31.19,30000.0,31.2,31.2,31.17,31.19,30000.0
2016-12-29 15:00:00,31.18,31.22,31.18,31.21,29187.0,31.18,31.22,31.18,31.21,29187.0
2016-12-29 15:05:00,31.2,31.2,31.18,31.2,27336.0,31.2,31.2,31.18,31.2,27336.0
2016-12-29 15:10:00,31.2,31.21,31.17,31.18,41655.0,31.2,31.21,31.17,31.18,41655.0
2016-12-29 15:15:00,31.18,31.21,31.18,31.2,49389.0,31.18,31.21,31.18,31.2,49389.0
2016-12-29 15:20:00,31.2,31.24,31.2,31.24,42870.0,31.2,31.24,31.2,31.24,42870.0
2016-12-29 15:25:00,31.24,31.25,31.22,31.24,45450.0,31.24,31.25,31.22,31.24,45450.0
2016-12-29 15:30:00,31.24,31.25,31.23,31.24,69432.0,31.24,31.25,31.23,31.24,69432.0
2016-12-29 15:35:00,31.24,31.26,31.24,31.26,73971.0,31.24,31.26,31.24,31.26,73971.0
2016-12-29 15:40:00,31.27,31.28,31.26,31.28,64935.0,31.27,31.28,31.26,31.28,64935.0
2016-12-29 15:45:00,31.27,31.28,31.25,31.25,115233.0,31.27,31.28,31.25,31.25,115233.0
2016-12-29 15:50:00,31.25,31.26,31.22,31.22,83832.0,31.25,31.26,31.22,31.22,83832.0
2016-12-29 15:55:00,31.23,31.25,31.22,31.24,129363.0,31.23,31.25,31.22,31.24,129363.0
2016-12-30 09:30:00,31.3,31.5,31.25,31.39,91470.0,31.3,31.5,31.25,31.39,91470.0
2016-12-30 09:35:00,31.39,31.39,31.31,31.31,29343.0,31.39,31.39,31.31,31.31,29343.0
2016-12-30 09:40:00,31.34,31.38,31.22,31.28,43425.0,31.34,31.38,31.22,31.28,43425.0
2016-12-30 09:45:00,31.28,31.41,31.24,31.37,68838.0,31.28,31.41,31.24,31.37,68838.0
2016-12-30 09:50:00,31.37,31.39,31.29,31.34,103686.0,31.37,31.39,31.29,31.34,103686.0
2016-12-30 09:55:00,31.32,31.35,31.24,31.33,25923.0,31.32,31.35,31.24,31.33,25923.0
2016-12-30 10:00:00,31.29,31.37,31.27,31.35,35724.0,31.29,31.37,31.27,31.35,35724.0
2016-12-30 10:05:00,31.36,31.44,31.36,31.44,36669.0,31.36,31.44,31.36,31.44,36669.0
2016-12-30 10:10:00,31.44,31.5,31.42,31.49,44193.0,31.44,31.5,31.42,31.49,44193.0
2016-12-30 10:15:00,31.49,31.5,31.47,31.48,45936.0,31.49,31.5,31.47,31.48,45936.0
2016-12-30 10:20:00,31.48,31.53,31.46,31.47,42948.0,31.48,31.53,31.46,31.47,42948.0
2016-12-30 10:25:00,31.48,31.51,31.44,31.46,27678.0,31.48,31.51,31.44,31.46,27678.0
2016-12-30 10:30:00,31.46,31.52,31.46,31.52,23730.0,31.46,31.52,31.46,31.52,23730.0
2016-12-30 10:35:00,31.52,31.52,31.47,31.51,32262.0,31.52,31.52,31.47,31.51,32262.0
2016-12-30 10:40:00,31.5,31.52,31.46,31.46,21279.0,31.5,31.52,31.46,31.46,21279.0
2016-12-30 10:45:00,31.47,31.52,31.45,31.5,39141.0,31.47,31.52,31.45,31.5,39141.0
2016-12-30 10:50:00,31.51,31.52,31.45,31.45,12900.0,31.51,31.52,31.45,31.45,12900.0
2016-12-30 10:55:00,31.45,31.52,31.45,31.51,43845.0,31.45,31.52,31.45,31.51,43845.0
2016-12-30 11:00:00,31.51,31.52,31.43,31.43,23556.0,31.51,31.52,31.43,31.43,23556.0
2016-12-30 11:05:00,31.43,31.46,31.43,31.45,19158.0,31.43,31.46,31.43,31.45,19158.0
2016-12-30 11:10:00,31.45,31.47,31.44,31.46,25014.0,31.45,31.47,31.44,31.46,25014.0
2016-12-30 11:15:00,31.46,31.49,31.46,31.47,19026.0,31.46,31.49,31.46,31.47,19026.0
2016-12-30 11:20:00,31.47,31.5,31.45,31.49,35280.0,31.47,31.5,31.45,31.49,35280.0
2016-12-30 11:25:00,31.49,31.52,31.45,31.47,34230.0,31.49,31.52,31.45,31.47,34230.0
2016-12-30 11:30:00,31.46,31.52,31.46,31.52,34950.0,31.46,31.52,31.46,31.52,34950.0
2016-12-30 11:35:00,31.51,31.52,31.47,31.47,33420.0,31.51,31.52,31.47,31.47,33420.0
2016-12-30 11:40:00,31.48,31.52,31.48,31.49,23955.0,31.48,31.52,31.48,31.49,23955.0
2016-12-30 11:45:00,31.5,31.51,31.47,31.48,17757.0,31.5,31.51,31.47,31.48,17757.0
2016-12-30 11:50:00,31.49,31.49,31.45,31.45,24960.0,31.49,31.49,31.45,31.45,24960.0
2016-12-30 11:55:00,31.45,31.45,31.42,31.42,22356.0,31.45,31.45,31.42,31.42,22356.0
2016-12-30 12:00:00,31.42,31.42,31.35,31.38,16719.0,31.42,31.42,31.35,31.38,16719.0
2016-12-30 12:05:00,31.37,31.38,31.33,31.34,26934.0,31.37,31.38,31.33,31.34,26934.0
2016-12-30 12:10:00,31.33,31.37,31.31,31.37,25875.0,31.33,31.37,31.31,31.37,25875.0
2016-12-30 12:15:00,31.37,31.38,31.34,31.35,19596.0,31.37,31.38,31.34,31.35,19596.0
2016-12-30 12:20:00,31.34,31.36,31.34,31.36,16518.0,31.34,31.36,31.34,31.36,16518.0
2016-12-30 12:25:00,31.35,31.4,31.35,31.4,29604.0,31.35,31.4,31.35,31.4,29604.0
2016-12-30 12:30:00,31.39,31.45,31.39,31.43,19365.0,31.39,31.45,31.39,31.43,19365.0
2016-12-30 12:35:00,31.41,31.41,31.38,31.39,14400.0,31.41,31.41,31.38,31.39,14400.0
2016-12-30 12:40:00,31.37,31.37,31.33,31.36,10203.0,31.37,31.37,31.33,31.36,10203.0
2016-12-30 12:45:00,31.36,31.37,31.35,31.37,12294.0,31.36,31.37,31.35,31.37,12294.0
2016-12-30 12:50:00,31.36,31.36,31.32,31.33,14298.0,31.36,31.36,31.32,31.33,14298.0
2016-12-30 12:55:00,31.34,31.34,31.3,31.34,19524.0,31.34,31.34,31.3,31.34,19524.0
2016-12-30 13:00:00,31.33,31.33,31.29,31.31,16446.0,31.33,31.33,31.29,31.31,16446.0
2016-12-30 13:05:00,31.31,31.31,31.29,31.29,15990.0,31.31,31.31,31.29,31.29,15990.0
2016-12-30 13:10:00,31.28,31.3,31.28,31.3,27330.0,31.28,31.3,31.28,31.3,27330.0
2016-12-30 13:15:00,31.3,31.32,31.29,31.32,23709.0,31.3,31.32,31.29,31.32,23709.0
2016-12-30 13:20:00,31.33,31.36,31.33,31.34,10287.0,31.33,31.36,31.33,31.34,10287.0
2016-12-30 13:25:00,31.34,31.37,31.34,31.34,13176.0,31.34,31.37,31.34,31.34,13176.0
2016-12-30 13:30:00,31.34,31.36,31.34,31.35,28152.0,31.34,31.36,31.34,31.35,28152.0
2016-12-30 13:35:00,31.35,31.37,31.35,31.35,19725.0,31.35,31.37,31.35,31.35,19725.0
2016-12-30 13:40:00,31.35,31.38,31.35,31.35,15231.0,31.35,31.38,31.35,31.35,15231.0
2016-12-30 13:45:00,31.36,31.36,31.31,31.31,39687.0,31.36,31.36,31.31,31.31,39687.0
2016-12-30 13:50:00,31.31,31.33,31.3,31.31,12228.0,31.31,31.33,31.3,31.31,12228.0
2016-12-30 13:55:00,31.32,31.32,31.28,31.3,19245.0,31.32,31.32,31.28,31.3,19245.0
2016-12-30 14:00:00,31.29,31.31,31.29,31.29,13815.0,31.29,31.31,31.29,31.29,13815.0
2016-12-30 14:05:00,31.29,31.3,31.27,31.27,18939.0,31.29,31.3,31.27,31.27,18939.0
2016-12-30 14:10:00,31.26,31.28,31.25,31.27,29205.0,31.26,31.28,31.25,31.27,29205.0
2016-12-30 14:15:00,31.27,31.3,31.27,31.29,26262.0,31.27,31.3,31.27,31.29,26262.0
2016-12-30 14:20:00,31.29,31.29,31.26,31.26,14766.0,31.29,31.29,31.26,31.26,14766.0
2016-12-30 14:25:00,31.27,31.28,31.26,31.26,22917.0,31.27,31.28,31.26,31.26,22917.0
2016-12-30 14:30:00,31.26,31.27,31.24,31.25,16971.0,31.26,31.27,31.24,31.25,16971.0
2016-12-30 14:35:00,31.26,31.28,31.25,31.26,19353.0,31.26,31.28,31.25,31.26,19353.0
2016-12-30 14:40:00,31.26,31.28,31.26,31.28,15750.0,31.26,31.28,31.26,31.28,15750.0
2016-12-30 14:45:00,31.27,31.27,31.2,31.2,26631.0,31.27,31.27,31.2,31.2,26631.0
2016-12-30 14:50:00,31.2,31.2,31.17,31.19,18486.0,31.2,31.2,31.17,31.19,18486.0
2016-12-30 14:55:00,31.18,31.21,31.16,31.2,33876.0,31.18,31.21,31.16,31.2,33876.0
2016-12-30 15:00:00,31.21,31.23,31.19,31.23,20634.0,31.21,31.23,31.19,31.23,20634.0
2016-12-30 15:05:00,31.22,31.26,31.22,31.26,40845.0,31.22,31.26,31.22,31.26,40845.0
2016-12-30 15:10:00,31.26,31.28,31.25,31.27,28308.0,31.26,31.28,31.25,31.27,28308.0
2016-12-30 15:15:00,31.28,31.32,31.28,31.32,25083.0,31.28,31.32,31.28,31.32,25083.0
2016-12-30 15:20:00,31.31,31.32,31.3,31.3,27588.0,31.31,31.32,31.3,31.3,27588.0
2016-12-30 15:25:00,31.31,31.32,31.3,31.31,49092.0,31.31,31.32,31.3,31.31,49092.0
2016-12-30 15:30:00,31.31,31.32,31.27,31.28,54012.0,31.31,31.32,31.27,31.28,54012.0
2016-12-30 15:35:00,31.28,31.28,31.25,31.25,31311.0,31.28,31.28,31.25,31.25,31311.0
2016-12-30 15:40:00,31.25,31.25,31.2,31.21,99267.0,31.25,31.25,31.2,31.21,99267.0
2016-12-30 15:45:00,31.2,31.2,31.15,31.15,137208.0,31.2,31.2,31.15,31.15,137208.0
2016-12-30 15:50:00,31.15,31.16,31.12,31.14,128763.0,31.15,31.16,31.12,31.14,128763.0
2016-12-30 15:55:00,31.13,31.24,31.12,31.24,470070.0,31.13,31.24,31.12,31.24,470070.0
2017-01-03 09:30:00,31.27,31.33,31.02,31.17,289131.0,31.27,31.33,31.02,31.17,289131.0
2017-01-03 09:35:00,31.19,31.52,31.17,31.43,117300.0,31.19,31.52,31.17,31.43,117300.0
2017-01-03 09:40:00,31.47,31.55,31.36,31.55,145827.0,31.47,31.55,31.36,31.55,145827.0
2017-01-03 09:45:00,31.55,31.67,31.5,31.52,86349.0,31.55,31.67,31.5,31.52,86349.0
2017-01-03 09:50:00,31.52,31.61,31.5,31.57,98388.0,31.52,31.61,31.5,31.57,98388.0
2017-01-03 09:55:00,31.57,31.63,31.55,31.56,39291.0,31.57,31.63,31.55,31.56,39291.0
2017-01-03 10:00:00,31.58,31.66,31.5,31.64,57849.0,31.58,31.66,31.5,31.64,57849.0
2017-01-03 10:05:00,31.64,31.73,31.62,31.73,76032.0,31.64,31.73,31.62,31.73,76032.0
2017-01-03 10:10:00,31.72,31.72,31.63,31.66,88824.0,31.72,31.72,31.63,31.66,88824.0
2017-01-03 10:15:00,31.64,31.73,31.64,31.72,76263.0,31.64,31.73,31.64,31.72,76263.0
2017-01-03 10:20:00,31.72,31.75,31.7,31.74,49653.0,31.72,31.75,31.7,31.74,49653.0
2017-01-03 10:25:00,31.74,31.75,31.62,31.66,63960.0,31.74,31.75,31.62,31.66,63960.0
2017-01-03 10:30:00,31.66,31.69,31.61,31.64,69558.0,31.66,31.69,31.61,31.64,69558.0
2017-01-03 10:35:00,31.64,31.67,31.54,31.62,101904.0,31.64,31.67,31.54,31.62,101904.0
2017-01-03 10:40:00,31.62,31.7,31.59,31.67,69864.0,31.62,31.7,31.59,31.67,69864.0
2017-01-03 10:45:00,31.67,31.74,31.67,31.72,44460.0,31.67,31.74,31.67,31.72,44460.0
2017-01-03 10:50:00,31.72,31.73,31.67,31.72,54369.0,31.72,31.73,31.67,31.72,54369.0
2017-01-03 10:55:00,31.72,31.74,31.69,31.72,32337.0,31.72,31.74,31.69,31.72,32337.0
2017-01-03 11:00:00,31.72,31.75,31.7,31.73,72732.0,31.72,31.75,31.7,31.73,72732.0
2017-01-03 11:05:00,31.73,31.79,31.73,31.77,83205.0,31.73,31.79,31.73,31.77,83205.0
2017-01-03 11:10:00,31.78,31.79,31.75,31.75,36435.0,31.78,31.79,31.75,31.75,36435.0
2017-01-03 11:15:00,31.74,31.76,31.65,31.65,62691.0,31.74,31.76,31.65,31.65,62691.0
2017-01-03 11:20:00,31.66,31.72,31.65,31.67,33606.0,31.66,31.72,31.65,31.67,33606.0
2017-01-03 11:25:00,31.7,31.7,31.65,31.68,27450.0,31.7,31.7,31.65,31.68,27450.0
2017-01-03 11:30:00,31.67,31.72,31.67,31.67,21018.0,31.67,31.72,31.67,31.67,21018.0
2017-01-03 11:35:00,31.66,31.67,31.56,31.57,48174.0,31.66,31.67,31.56,31.57,48174.0
2017-01-03 11:40:00,31.56,31.57,31.53,31.55,36600.0,31.56,31.57,31.53,31.55,36600.0
2017-01-03 11:45:00,31.55,31.61,31.53,31.59,32310.0,31.55,31.61,31.53,31.59,32310.0
2017-01-03 11:50:00,31.59,31.61,31.55,31.6,31320.0,31.59,31.61,31.55,31.6,31320.0
2017-01-03 11:55:00,31.61,31.63,31.55,31.63,38241.0,31.61,31.63,31.55,31.63,38241.0
2017-01-03 12:00:00,31.63,31.63,31.56,31.56,25095.0,31.63,31.63,31.56,31.56,25095.0
2017-01-03 12:05:00,31.58,31.64,31.56,31.64,50700.0,31.58,31.64,31.56,31.64,50700.0
2017-01-03 12:10:00,31.63,31.67,31.63,31.63,47484.0,31.63,31.67,31.63,31.63,47484.0
2017-01-03 12:15:00,31.62,31.66,31.61,31.66,26631.0,31.62,31.66,31.61,31.66,26631.0
2017-01-03 12:20:00,31.67,31.67,31.61,31.63,32913.0,31.67,31.67,31.61,31.63,32913.0
2017-01-03 12:25:00,31.62,31.63,31.59,31.63,24801.0,31.62,31.63,31.59,31.63,24801.0
2017-01-03 12:30:00,31.62,31.66,31.62,31.64,23862.0,31.62,31.66,31.62,31.64,23862.0
2017-01-03 12:35:00,31.64,31.65,31.62,31.64,41172.0,31.64,31.65,31.62,31.64,41172.0
2017-01-03 12:40:00,31.63,31.66,31.62,31.66,61599.0,31.63,31.66,31.62,31.66,61599.0
2017-01-03 12:45:00,31.66,31.7,31.64,31.67,53406.0,31.66,31.7,31.64,31.67,53406.0
2017-01-03 12:50:00,31.67,31.68,31.66,31.68,19173.0,31.67,31.68,31.66,31.68,19173.0
2017-01-03 12:55:00,31.68,31.71,31.68,31.68,31632.0,31.68,31.71,31.68,31.68,31632.0
2017-01-03 13:00:00,31.69,31.71,31.67,31.67,24312.0,31.69,31.71,31.67,31.67,24312.0
2017-01-03 13:05:00,31.68,31.68,31.64,31.67,42981.0,31.68,31.68,31.64,31.67,42981.0
2017-01-03 13:10:00,31.67,31.73,31.67,31.73,54261.0,31.67,31.73,31.67,31.73,54261.0
2017-01-03 13:15:00,31.73,31.74,31.7,31.72,46431.0,31.73,31.74,31.7,31.72,46431.0
2017-01-03 13:20:00,31.73,31.76,31.72,31.73,28377.0,31.73,31.76,31.72,31.73,28377.0
2017-01-03 13:25:00,31.72,31.72,31.64,31.67,45039.0,31.72,31.72,31.64,31.67,45039.0
2017-01-03 13:30:00,31.67,31.72,31.67,31.71,39012.0,31.67,31.72,31.67,31.71,39012.0
2017-01-03 13:35:00,31.7,31.7,31.64,31.64,30669.0,31.7,31.7,31.64,31.64,30669.0
2017-01-03 13:40:00,31.65,31.67,31.65,31.67,56730.0,31.65,31.67,31.65,31.67,56730.0
2017-01-03 13:45:00,31.66,31.69,31.63,31.67,68775.0,31.66,31.69,31.63,31.67,68775.0
2017-01-03 13:50:00,31.67,31.68,31.64,31.67,44646.0,31.67,31.68,31.64,31.67,44646.0
2017-01-03 13:55:00,31.66,31.67,31.64,31.64,28125.0,31.66,31.67,31.64,31.64,28125.0
2017-01-03 14:00:00,31.66,31.71,31.65,31.67,59442.0,31.66,31.71,31.65,31.67,59442.0
2017-01-03 14:05:00,31.67,31.68,31.65,31.66,53838.0,31.67,31.68,31.65,31.66,53838.0
2017-01-03 14:10:00,31.66,31.69,31.65,31.66,85869.0,31.66,31.69,31.65,31.66,85869.0
2017-01-03 14:15:00,31.65,31.68,31.59,31.59,57177.0,31.65,31.68,31.59,31.59,57177.0
2017-01-03 14:20:00,31.6,31.62,31.54,31.62,89985.0,31.6,31.62,31.54,31.62,89985.0
2017-01-03 14:25:00,31.62,31.63,31.59,31.61,53751.0,31.62,31.63,31.59,31.61,53751.0
2017-01-03 14:30:00,31.61,31.65,31.6,31.62,108390.0,31.61,31.65,31.6,31.62,108390.0
2017-01-03 14:35:00,31.62,31.65,31.62,31.64,37863.0,31.62,31.65,31.62,31.64,37863.0
2017-01-03 14:40:00,31.63,31.65,31.61,31.64,74277.0,31.63,31.65,31.61,31.64,74277.0
2017-01-03 14:45:00,31.65,31.69,31.64,31.67,63942.0,31.65,31.69,31.64,31.67,63942.0
2017-01-03 14:50:00,31.66,31.67,31.63,31.67,52629.0,31.66,31.67,31.63,31.67,52629.0
2017-01-03 14:55:00,31.66,31.66,31.62,31.64,45690.0,31.66,31.66,31.62,31.64,45690.0
2017-01-03 15:00:00,31.64,31.67,31.64,31.66,37386.0,31.64,31.67,31.64,31.66,37386.0
2017-01-03 15:05:00,31.66,31.68,31.66,31.67,46062.0,31.66,31.68,31.66,31.67,46062.0
2017-01-03 15:10:00,31.65,31.69,31.65,31.69,75825.0,31.65,31.69,31.65,31.69,75825.0
2017-01-03 15:15:00,31.69,31.7,31.66,31.69,44199.0,31.69,31.7,31.66,31.69,44199.0
2017-01-03 15:20:00,31.68,31.69,31.65,31.68,80244.0,31.68,31.69,31.65,31.68,80244.0
2017-01-03 15:25:00,31.67,31.68,31.66,31.68,66789.0,31.67,31.68,31.66,31.68,66789.0
2017-01-03 15:30:00,31.67,31.7,31.66,31.69,66570.0,31.67,31.7,31.66,31.69,66570.0
2017-01-03 15:35:00,31.69,31.71,31.66,31.71,82986.0,31.69,31.71,31.66,31.71,82986.0
2017-01-03 15:40:00,31.71,31.78,31.71,31.77,133923.0,31.71,31.78,31.71,31.77,133923.0
2017-01-03 15:45:00,31.77,31.84,31.77,31.84,160788.0,31.77,31.84,31.77,31.84,160788.0
2017-01-03 15:50:00,31.83,31.84,31.81,31.83,167472.0,31.83,31.84,31.81,31.83,167472.0
2017-01-03 15:55:00,31.84,31.84,31.82,31.84,272811.0,31.84,31.84,31.82,31.84,272811.0
2017-01-04 09:30:00,31.84,31.87,31.72,31.78,118200.0,31.84,31.87,31.72,31.78,118200.0
2017-01-04 09:35:00,31.83,31.85,31.73,31.79,68886.0,31.83,31.85,31.73,31.79,68886.0
2017-01-04 09:40:00,31.77,31.81,31.68,31.69,53451.0,31.77,31.81,31.68,31.69,53451.0
2017-01-04 09:45:00,31.67,31.71,31.63,31.64,51978.0,31.67,31.71,31.63,31.64,51978.0
2017-01-04 09:50:00,31.63,31.81,31.63,31.77,143181.0,31.63,31.81,31.63,31.77,143181.0
2017-01-04 09:55:00,31.79,31.8,31.72,31.77,45246.0,31.79,31.8,31.72,31.77,45246.0
2017-01-04 10:00:00,31.78,31.86,31.78,31.85,37353.0,31.78,31.86,31.78,31.85,37353.0
2017-01-04 10:05:00,31.86,31.88,31.83,31.88,59145.0,31.86,31.88,31.83,31.88,59145.0
2017-01-04 10:10:00,31.88,31.99,31.86,31.99,52968.0,31.88,31.99,31.86,31.99,52968.0
2017-01-04 10:15:00,31.99,32.07,31.99,32.07,76101.0,31.99,32.07,31.99,32.07,76101.0
2017-01-04 10:20:00,32.07,32.1,31.97,31.98,74085.0,32.07,32.1,31.97,31.98,74085.0
2017-01-04 10:25:00,31.98,32.0,31.87,31.87,52443.0,31.98,32.0,31.87,31.87,52443.0
2017-01-04 10:30:00,31.82,31.91,31.81,31.9,74574.0,31.82,31.91,31.81,31.9,74574.0
2017-01-04 10:35:00,31.89,32.0,31.89,31.98,50634.0,31.89,32.0,31.89,31.98,50634.0
2017-01-04 10:40:00,31.97,32.03,31.94,32.03,57678.0,31.97,32.03,31.94,32.03,57678.0
2017-01-04 10:45:00,32.04,32.07,31.97,32.0,84864.0,32.04,32.07,31.97,32.0,84864.0
2017-01-04 10:50:00,32.0,32.0,31.97,31.98,31251.0,32.0,32.0,31.97,31.98,31251.0
2017-01-04 10:55:00,31.99,32.01,31.93,31.94,117720.0,31.99,32.01,31.93,31.94,117720.0
2017-01-04 11:00:00,31.95,32.04,31.94,32.03,59937.0,31.95,32.04,31.94,32.03,59937.0
2017-01-04 11:05:00,32.04,32.07,32.03,32.07,49089.0,32.04,32.07,32.03,32.07,49089.0
2017-01-04 11:10:00,32.08,32.13,32.08,32.11,55200.0,32.08,32.13,32.08,32.11,55200.0
2017-01-04 11:15:00,32.11,32.13,32.07,32.08,64329.0,32.11,32.13,32.07,32.08,64329.0
2017-01-04 11:20:00,32.09,32.1,32.06,32.1,52962.0,32.09,32.1,32.06,32.1,52962.0
2017-01-04 11:25:00,32.1,32.19,32.09,32.19,52845.0,32.1,32.19,32.09,32.19,52845.0
2017-01-04 11:30:00,32.19,32.26,32.18,32.25,70863.0,32.19,32.26,32.18,32.25,70863.0
2017-01-04 11:35:00,32.24,32.26,32.19,32.25,662574.0,32.24,32.26,32.19,32.25,662574.0
2017-01-04 11:40:00,32.25,32.31,32.25,32.31,86757.0,32.25,32.31,32.25,32.31,86757.0
2017-01-04 11:45:00,32.3,32.37,32.3,32.34,57933.0,32.3,32.37,32.3,32.34,57933.0
2017-01-04 11:50:00,32.34,32.39,32.33,32.38,55599.0,32.34,32.39,32.33,32.38,55599.0
2017-01-04 11:55:00,32.38,32.38,32.33,32.36,60846.0,32.38,32.38,32.33,32.36,60846.0
2017-01-04 12:00:00,32.36,32.43,32.36,32.4,59490.0,32.36,32.43,32.36,32.4,59490.0
2017-01-04 12:05:00,32.4,32.41,32.35,32.35,38028.0,32.4,32.41,32.35,32.35,38028.0
2017-01-04 12:10:00,32.35,32.37,32.3,32.33,34680.0,32.35,32.37,32.3,32.33,34680.0
2017-01-04 12:15:00,32.33,32.33,32.3,32.31,32886.0,32.33,32.33,32.3,32.31,32886.0
2017-01-04 12:20:00,32.31,32.34,32.31,32.33,35415.0,32.31,32.34,32.31,32.33,35415.0
2017-01-04 12:25:00,32.33,32.33,32.21,32.22,93210.0,32.33,32.33,32.21,32.22,93210.0
2017-01-04 12:30:00,32.22,32.25,32.22,32.23,42669.0,32.22,32.25,32.22,32.23,42669.0
2017-01-04 12:35:00,32.23,32.27,32.23,32.26,39180.0,32.23,32.27,32.23,32.26,39180.0
2017-01-04 12:40:00,32.27,32.29,32.26,32.26,31515.0,32.27,32.29,32.26,32.26,31515.0
2017-01-04 12:45:00,32.26,32.26,32.23,32.23,48627.0,32.26,32.26,32.23,32.23,48627.0
2017-01-04 12:50:00,32.22,32.23,32.19,32.19,75330.0,32.22,32.23,32.19,32.19,75330.0
2017-01-04 12:55:00,32.18,32.18,32.14,32.17,72072.0,32.18,32.18,32.14,32.17,72072.0
2017-01-04 13:00:00,32.18,32.22,32.17,32.19,30654.0,32.18,32.22,32.17,32.19,30654.0
2017-01-04 13:05:00,32.2,32.25,32.2,32.24,33087.0,32.2,32.25,32.2,32.24,33087.0
2017-01-04 13:10:00,32.23,32.28,32.21,32.27,58233.0,32.23,32.28,32.21,32.27,58233.0
2017-01-04 13:15:00,32.27,32.3,32.27,32.28,33753.0,32.27,32.3,32.27,32.28,33753.0
2017-01-04 13:20:00,32.28,32.3,32.23,32.23,44829.0,32.28,32.3,32.23,32.23,44829.0
2017-01-04 13:25:00,32.24,32.27,32.23,32.26,36075.0,32.24,32.27,32.23,32.26,36075.0
2017-01-04 13:30:00,32.27,32.31,32.27,32.28,41415.0,32.27,32.31,32.27,32.28,41415.0
2017-01-04 13:35:00,32.27,32.31,32.26,32.31,28365.0,32.27,32.31,32.26,32.31,28365.0
2017-01-04 13:40:00,32.32,32.32,32.28,32.29,31725.0,32.32,32.32,32.28,32.29,31725.0
2017-01-04 13:45:00,32.28,32.28,32.25,32.25,40548.0,32.28,32.28,32.25,32.25,40548.0
2017-01-04 13:50:00,32.25,32.25,32.21,32.21,33483.0,32.25,32.25,32.21,32.21,33483.0
2017-01-04 13:55:00,32.21,32.22,32.16,32.16,43077.0,32.21,32.22,32.16,32.16,43077.0
2017-01-04 14:00:00,32.16,32.23,32.15,32.15,54519.0,32.16,32.23,32.15,32.15,54519.0
2017-01-04 14:05:00,32.17,32.22,32.16,32.22,46011.0,32.17,32.22,32.16,32.22,46011.0
2017-01-04 14:10:00,32.22,32.26,32.2,32.25,36096.0,32.22,32.26,32.2,32.25,36096.0
2017-01-04 14:15:00,32.25,32.3,32.25,32.3,24366.0,32.25,32.3,32.25,32.3,24366.0
2017-01-04 14:20:00,32.3,32.32,32.27,32.28,42369.0,32.3,32.32,32.27,32.28,42369.0
2017-01-04 14:25:00,32.29,32.31,32.26,32.26,48414.0,32.29,32.31,32.26,32.26,48414.0
2017-01-04 14:30:00,32.27,32.27,32.19,32.25,51084.0,32.27,32.27,32.19,32.25,51084.0
2017-01-04 14:35:00,32.26,32.28,32.24,32.25,28773.0,32.26,32.28,32.24,32.25,28773.0
2017-01-04 14:40:00,32.25,32.25,32.22,32.24,27420.0,32.25,32.25,32.22,32.24,27420.0
2017-01-04 14:45:00,32.24,32.24,32.15,32.18,44673.0,32.24,32.24,32.15,32.18,44673.0
2017-01-04 14:50:00,32.19,32.21,32.18,32.18,32253.0,32.19,32.21,32.18,32.18,32253.0
2017-01-04 14:55:00,32.19,32.21,32.18,32.19,21474.0,32.19,32.21,32.18,32.19,21474.0
2017-01-04 15:00:00,32.2,32.27,32.2,32.25,37230.0,32.2,32.27,32.2,32.25,37230.0
2017-01-04 15:05:00,32.24,32.25,32.16,32.16,54960.0,32.24,32.25,32.16,32.16,54960.0
2017-01-04 15:10:00,32.17,32.19,32.14,32.19,26475.0,32.17,32.19,32.14,32.19,26475.0
2017-01-04 15:15:00,32.2,32.2,32.14,32.14,42186.0,32.2,32.2,32.14,32.14,42186.0
2017-01-04 15:20:00,32.15,32.19,32.15,32.19,30555.0,32.15,32.19,32.15,32.19,30555.0
2017-01-04 15:25:00,32.18,32.18,32.16,32.18,41085.0,32.18,32.18,32.16,32.18,41085.0
2017-01-04 15:30:00,32.18,32.21,32.18,32.19,47139.0,32.18,32.21,32.18,32.19,47139.0
2017-01-04 15:35:00,32.2,32.26,32.18,32.25,123861.0,32.2,32.26,32.18,32.25,123861.0
2017-01-04 15:40:00,32.26,32.26,32.21,32.22,95712.0,32.26,32.26,32.21,32.22,95712.0
2017-01-04 15:45:00,32.21,32.22,32.18,32.19,111315.0,32.21,32.22,32.18,32.19,111315.0
2017-01-04 15:50:00,32.19,32.21,32.18,32.2,101730.0,32.19,32.21,32.18,32.2,101730.0
2017-01-04 15:55:00,32.2,32.22,32.17,32.18,147339.0,32.2,32.22,32.17,32.18,147339.0
2017-01-05 09:30:00,32.3,32.42,32.24,32.38,103260.0,32.3,32.42,32.24,32.38,103260.0
2017-01-05 09:35:00,32.38,32.5,32.38,32.48,58233.0,32.38,32.5,32.38,32.48,58233.0
2017-01-05 09:40:00,32.49,32.64,32.46,32.56,52458.0,32.49,32.64,32.46,32.56,52458.0
2017-01-05 09:45:00,32.51,32.51,32.28,32.29,97098.0,32.51,32.51,32.28,32.29,97098.0
2017-01-05 09:50:00,32.25,32.33,32.24,32.32,51405.0,32.25,32.33,32.24,32.32,51405.0
2017-01-05 09:55:00,32.32,32.38,32.29,32.32,83409.0,32.32,32.38,32.29,32.32,83409.0
2017-01-05 10:00:00,32.32,32.39,32.29,32.38,48291.0,32.32,32.39,32.29,32.38,48291.0
2017-01-05 10:05:00,32.4,32.44,32.37,32.37,47490.0,32.4,32.44,32.37,32.37,47490.0
2017-01-05 10:10:00,32.38,32.38,32.33,32.34,37785.0,32.38,32.38,32.33,32.34,37785.0
2017-01-05 10:15:00,32.32,32.42,32.22,32.35,98307.0,32.32,32.42,32.22,32.35,98307.0
2017-01-05 10:20:00,32.33,32.33,32.28,32.33,23622.0,32.33,32.33,32.28,32.33,23622.0
2017-01-05 10:25:00,32.33,32.38,32.25,32.36,87540.0,32.33,32.38,32.25,32.36,87540.0
2017-01-05 10:30:00,32.35,32.38,32.26,32.35,40362.0,32.35,32.38,32.26,32.35,40362.0
2017-01-05 10:35:00,32.34,32.39,32.32,32.37,40551.0,32.34,32.39,32.32,32.37,40551.0
2017-01-05 10:40:00,32.38,32.41,32.32,32.39,45510.0,32.38,32.41,32.32,32.39,45510.0
2017-01-05 10:45:00,32.38,32.42,32.34,32.42,58089.0,32.38,32.42,32.34,32.42,58089.0
2017-01-05 10:50:00,32.44,32.45,32.4,32.45,29325.0,32.44,32.45,32.4,32.45,29325.0
2017-01-05 10:55:00,32.45,32.48,32.4,32.4,26031.0,32.45,32.48,32.4,32.4,26031.0
2017-01-05 11:00:00,32.4,32.45,32.37,32.43,102510.0,32.4,32.45,32.37,32.43,102510.0
2017-01-05 11:05:00,32.42,32.43,32.28,32.32,55776.0,32.42,32.43,32.28,32.32,55776.0
2017-01-05 11:10:00,32.32,32.35,32.29,32.32,23565.0,32.32,32.35,32.29,32.32,23565.0
2017-01-05 11:15:00,32.33,32.37,32.32,32.36,39657.0,32.33,32.37,32.32,32.36,39657.0
2017-01-05 11:20:00,32.36,32.4,32.35,32.4,55302.0,32.36,32.4,32.35,32.4,55302.0
2017-01-05 11:25:00,32.4,32.46,32.4,32.42,32286.0,32.4,32.46,32.4,32.42,32286.0
2017-01-05 11:30:00,32.42,32.47,32.4,32.42,23283.0,32.42,32.47,32.4,32.42,23283.0
2017-01-05 11:35:00,32.4,32.43,32.39,32.41,73476.0,32.4,32.43,32.39,32.41,73476.0
2017-01-05 11:40:00,32.41,32.41,32.36,32.36,26724.0,32.41,32.41,32.36,32.36,26724.0
2017-01-05 11:45:00,32.36,32.4,32.34,32.36,23205.0,32.36,32.4,32.34,32.36,23205.0
2017-01-05 11:50:00,32.35,32.39,32.35,32.36,23571.0,32.35,32.39,32.35,32.36,23571.0
2017-01-05 11:55:00,32.36,32.39,32.33,32.36,19401.0,32.36,32.39,32.33,32.36,19401.0
2017-01-05 12:00:00,32.37,32.37,32.31,32.32,27375.0,32.37,32.37,32.31,32.32,27375.0
2017-01-05 12:05:00,32.32,32.33,32.29,32.29,23751.0,32.32,32.33,32.29,32.29,23751.0
2017-01-05 12:10:00,32.31,32.33,32.27,32.28,58935.0,32.31,32.33,32.27,32.28,58935.0
2017-01-05 12:15:00,32.29,32.36,32.29,32.33,30450.0,32.29,32.36,32.29,32.33,30450.0
2017-01-05 12:20:00,32.34,32.34,32.27,32.28,49506.0,32.34,32.34,32.27,32.28,49506.0
2017-01-05 12:25:00,32.28,32.35,32.26,32.28,54105.0,32.28,32.35,32.26,32.28,54105.0
2017-01-05 12:30:00,32.3,32.3,32.22,32.22,21981.0,32.3,32.3,32.22,32.22,21981.0
2017-01-05 12:35:00,32.22,32.27,32.21,32.27,33399.0,32.22,32.27,32.21,32.27,33399.0
2017-01-05 12:40:00,32.27,32.27,32.21,32.22,17889.0,32.27,32.27,32.21,32.22,17889.0
2017-01-05 12:45:00,32.22,32.23,32.2,32.21,19320.0,32.22,32.23,32.2,32.21,19320.0
2017-01-05 12:50:00,32.21,32.26,32.2,32.24,22845.0,32.21,32.26,32.2,32.24,22845.0
2017-01-05 12:55:00,32.24,32.26,32.21,32.21,13650.0,32.24,32.26,32.21,32.21,13650.0
2017-01-05 13:00:00,32.21,32.34,32.21,32.3,139518.0,32.21,32.34,32.21,32.3,139518.0
2017-01-05 13:05:00,32.3,32.32,32.3,32.31,7800.0,32.3,32.32,32.3,32.31,7800.0
2017-01-05 13:10:00,32.32,32.34,32.3,32.34,12900.0,32.32,32.34,32.3,32.34,12900.0
2017-01-05 13:15:00,32.34,32.36,32.3,32.3,22101.0,32.34,32.36,32.3,32.3,22101.0
2017-01-05 13:20:00,32.3,32.37,32.3,32.33,21750.0,32.3,32.37,32.3,32.33,21750.0
2017-01-05 13:25:00,32.33,32.33,32.29,32.32,23835.0,32.33,32.33,32.29,32.32,23835.0
2017-01-05 13:30:00,32.31,32.32,32.27,32.27,26925.0,32.31,32.32,32.27,32.27,26925.0
2017-01-05 13:35:00,32.26,32.33,32.26,32.3,44991.0,32.26,32.33,32.26,32.3,44991.0
2017-01-05 13:40:00,32.3,32.33,32.29,32.31,34758.0,32.3,32.33,32.29,32.31,34758.0
2017-01-05 13:45:00,32.3,32.35,32.3,32.34,20439.0,32.3,32.35,32.3,32.34,20439.0
2017-01-05 13:50:00,32.34,32.35,32.31,32.34,29964.0,32.34,32.35,32.31,32.34,29964.0
2017-01-05 13:55:00,32.33,32.37,32.32,32.36,28701.0,32.33,32.37,32.32,32.36,28701.0
2017-01-05 14:00:00,32.35,32.37,32.35,32.37,19368.0,32.35,32.37,32.35,32.37,19368.0
2017-01-05 14:05:00,32.37,32.37,32.3,32.32,29241.0,32.37,32.37,32.3,32.32,29241.0
2017-01-05 14:10:00,32.33,32.35,32.32,32.34,13896.0,32.33,32.35,32.32,32.34,13896.0
2017-01-05 14:15:00,32.34,32.35,32.29,32.29,13938.0,32.34,32.35,32.29,32.29,13938.0
2017-01-05 14:20:00,32.31,32.35,32.3,32.33,18273.0,32.31,32.35,32.3,32.33,18273.0
2017-01-05 14:25:00,32.33,32.34,32.3,32.3,17487.0,32.33,32.34,32.3,32.3,17487.0
2017-01-05 14:30:00,32.3,32.34,32.29,32.3,21678.0,32.3,32.34,32.29,32.3,21678.0
2017-01-05 14:35:00,32.31,32.32,32.3,32.3,14499.0,32.31,32.32,32.3,32.3,14499.0
2017-01-05 14:40:00,32.29,32.3,32.24,32.27,19914.0,32.29,32.3,32.24,32.27,19914.0
2017-01-05 14:45:00,32.27,32.28,32.26,32.26,13344.0,32.27,32.28,32.26,32.26,13344.0
2017-01-05 14:50:00,32.26,32.27,32.24,32.27,37806.0,32.26,32.27,32.24,32.27,37806.0
2017-01-05 14:55:00,32.27,32.27,32.24,32.24,20961.0,32.27,32.27,32.24,32.24,20961.0
2017-01-05 15:00:00,32.24,32.3,32.24,32.3,31545.0,32.24,32.3,32.24,32.3,31545.0
2017-01-05 15:05:00,32.28,32.34,32.28,32.33,36294.0,32.28,32.34,32.28,32.33,36294.0
2017-01-05 15:10:00,32.33,32.38,32.33,32.37,41982.0,32.33,32.38,32.33,32.37,41982.0
2017-01-05 15:15:00,32.37,32.39,32.37,32.39,28554.0,32.37,32.39,32.37,32.39,28554.0
2017-01-05 15:20:00,32.39,32.41,32.37,32.41,24126.0,32.39,32.41,32.37,32.41,24126.0
2017-01-05 15:25:00,32.41,32.44,32.39,32.42,25689.0,32.41,32.44,32.39,32.42,25689.0
2017-01-05 15:30:00,32.42,32.44,32.37,32.38,57360.0,32.42,32.44,32.37,32.38,57360.0
2017-01-05 15:35:00,32.38,32.4,32.35,32.36,52341.0,32.38,32.4,32.35,32.36,52341.0
2017-01-05 15:40:00,32.36,32.38,32.36,32.36,55212.0,32.36,32.38,32.36,32.36,55212.0
2017-01-05 15:45:00,32.36,32.38,32.32,32.36,88911.0,32.36,32.38,32.32,32.36,88911.0
2017-01-05 15:50:00,32.35,32.38,32.35,32.38,126639.0,32.35,32.38,32.35,32.38,126639.0
2017-01-05 15:55:00,32.37,32.41,32.37,32.4,215754.0,32.37,32.41,32.37,32.4,215754.0
2017-01-06 09:30:00,32.47,32.63,32.4,32.47,113061.0,32.47,32.63,32.4,32.47,113061.0
2017-01-06 09:35:00,32.46,32.52,32.3,32.47,113697.0,32.46,32.52,32.3,32.47,113697.0
2017-01-06 09:40:00,32.48,32.52,32.42,32.48,48534.0,32.48,32.52,32.42,32.48,48534.0
2017-01-06 09:45:00,32.48,32.49,32.38,32.43,121455.0,32.48,32.49,32.38,32.43,121455.0
2017-01-06 09:50:00,32.43,32.49,32.41,32.46,177336.0,32.43,32.49,32.41,32.46,177336.0
2017-01-06 09:55:00,32.47,32.52,32.44,32.49,153981.0,32.47,32.52,32.44,32.49,153981.0
2017-01-06 10:00:00,32.49,32.54,32.49,32.51,48771.0,32.49,32.54,32.49,32.51,48771.0
2017-01-06 10:05:00,32.51,32.54,32.42,32.44,140949.0,32.51,32.54,32.42,32.44,140949.0
2017-01-06 10:10:00,32.44,32.48,32.43,32.44,37701.0,32.44,32.48,32.43,32.44,37701.0
2017-01-06 10:15:00,32.45,32.45,32.4,32.41,106971.0,32.45,32.45,32.4,32.41,106971.0
2017-01-06 10:20:00,32.41,32.47,32.4,32.47,243882.0,32.41,32.47,32.4,32.47,243882.0
2017-01-06 10:25:00,32.47,32.48,32.43,32.43,17100.0,32.47,32.48,32.43,32.43,17100.0
2017-01-06 10:30:00,32.44,32.45,32.37,32.43,66282.0,32.44,32.45,32.37,32.43,66282.0
2017-01-06 10:35:00,32.44,32.47,32.4,32.42,44004.0,32.44,32.47,32.4,32.42,44004.0
2017-01-06 10:40:00,32.44,32.46,32.42,32.42,39900.0,32.44,32.46,32.42,32.42,39900.0
2017-01-06 10:45:00,32.42,32.45,32.39,32.4,54153.0,32.42,32.45,32.39,32.4,54153.0
2017-01-06 10:50:00,32.4,32.44,32.37,32.43,37800.0,32.4,32.44,32.37,32.43,37800.0
2017-01-06 10:55:00,32.43,32.43,32.35,32.39,110598.0,32.43,32.43,32.35,32.39,110598.0
2017-01-06 11:00:00,32.4,32.47,32.4,32.44,34203.0,32.4,32.47,32.4,32.44,34203.0
2017-01-06 11:05:00,32.45,32.46,32.38,32.38,63294.0,32.45,32.46,32.38,32.38,63294.0
2017-01-06 11:10:00,32.38,32.39,32.33,32.35,119130.0,32.38,32.39,32.33,32.35,119130.0
2017-01-06 11:15:00,32.36,32.39,32.34,32.35,36813.0,32.36,32.39,32.34,32.35,36813.0
2017-01-06 11:20:00,32.34,32.4,32.33,32.39,62712.0,32.34,32.4,32.33,32.39,62712.0
2017-01-06 11:25:00,32.38,32.4,32.35,32.35,23763.0,32.38,32.4,32.35,32.35,23763.0
2017-01-06 11:30:00,32.37,32.4,32.35,32.35,41133.0,32.37,32.4,32.35,32.35,41133.0
2017-01-06 11:35:00,32.34,32.36,32.31,32.34,173280.0,32.34,32.36,32.31,32.34,173280.0
2017-01-06 11:40:00,32.35,32.36,32.32,32.35,99441.0,32.35,32.36,32.32,32.35,99441.0
2017-01-06 11:45:00,32.35,32.36,32.31,32.33,89352.0,32.35,32.36,32.31,32.33,89352.0
2017-01-06 11:50:00,32.33,32.33,32.25,32.28,55461.0,32.33,32.33,32.25,32.28,55461.0
2017-01-06 11:55:00,32.28,32.32,32.27,32.31,43989.0,32.28,32.32,32.27,32.31,43989.0
2017-01-06 12:00:00,32.31,32.34,32.31,32.32,56106.0,32.31,32.34,32.31,32.32,56106.0
2017-01-06 12:05:00,32.32,32.33,32.3,32.31,20610.0,32.32,32.33,32.3,32.31,20610.0
2017-01-06 12:10:00,32.32,32.34,32.32,32.33,76743.0,32.32,32.34,32.32,32.33,76743.0
2017-01-06 12:15:00,32.33,32.34,32.31,32.32,28386.0,32.33,32.34,32.31,32.32,28386.0
2017-01-06 12:20:00,32.32,32.35,32.32,32.34,46524.0,32.32,32.35,32.32,32.34,46524.0
2017-01-06 12:25:00,32.35,32.35,32.32,32.35,62421.0,32.35,32.35,32.32,32.35,62421.0
2017-01-06 12:30:00,32.35,32.36,32.33,32.36,74187.0,32.35,32.36,32.33,32.36,74187.0
2017-01-06 12:35:00,32.36,32.38,32.33,32.37,54945.0,32.36,32.38,32.33,32.37,54945.0
2017-01-06 12:40:00,32.38,32.39,32.36,32.37,34170.0,32.38,32.39,32.36,32.37,34170.0
2017-01-06 12:45:00,32.38,32.4,32.37,32.4,24681.0,32.38,32.4,32.37,32.4,24681.0
2017-01-06 12:50:00,32.4,32.4,32.37,32.37,31125.0,32.4,32.4,32.37,32.37,31125.0
2017-01-06 12:55:00,32.38,32.4,32.34,32.37,74322.0,32.38,32.4,32.34,32.37,74322.0
2017-01-06 13:00:00,32.37,32.43,32.37,32.43,39153.0,32.37,32.43,32.37,32.43,39153.0
2017-01-06 13:05:00,32.43,32.43,32.38,32.39,48606.0,32.43,32.43,32.38,32.39,48606.0
2017-01-06 13:10:00,32.38,32.39,32.35,32.36,37377.0,32.38,32.39,32.35,32.36,37377.0
2017-01-06 13:15:00,32.36,32.41,32.36,32.38,15816.0,32.36,32.41,32.36,32.38,15816.0
2017-01-06 13:20:00,32.39,32.41,32.35,32.37,50448.0,32.39,32.41,32.35,32.37,50448.0
2017-01-06 13:25:00,32.36,32.36,32.31,32.34,48342.0,32.36,32.36,32.31,32.34,48342.0
2017-01-06 13:30:00,32.35,32.35,32.29,32.29,55350.0,32.35,32.35,32.29,32.29,55350.0
2017-01-06 13:35:00,32.29,32.3,32.27,32.29,63051.0,32.29,32.3,32.27,32.29,63051.0
2017-01-06 13:40:00,32.3,32.32,32.29,32.3,30744.0,32.3,32.32,32.29,32.3,30744.0
2017-01-06 13:45:00,32.29,32.3,32.27,32.29,32553.0,32.29,32.3,32.27,32.29,32553.0
2017-01-06 13:50:00,32.29,32.34,32.28,32.29,38949.0,32.29,32.34,32.28,32.29,38949.0
2017-01-06 13:55:00,32.28,32.29,32.26,32.27,44958.0,32.28,32.29,32.26,32.27,44958.0
2017-01-06 14:00:00,32.27,32.28,32.25,32.26,85839.0,32.27,32.28,32.25,32.26,85839.0
2017-01-06 14:05:00,32.26,32.29,32.25,32.28,65019.0,32.26,32.29,32.25,32.28,65019.0
2017-01-06 14:10:00,32.28,32.32,32.27,32.28,63234.0,32.28,32.32,32.27,32.28,63234.0
2017-01-06 14:15:00,32.29,32.3,32.25,32.3,55335.0,32.29,32.3,32.25,32.3,55335.0
2017-01-06 14:20:00,32.3,32.3,32.27,32.27,27789.0,32.3,32.3,32.27,32.27,27789.0
2017-01-06 14:25:00,32.28,32.28,32.23,32.23,31548.0,32.28,32.28,32.23,32.23,31548.0
2017-01-06 14:30:00,32.23,32.26,32.21,32.25,55197.0,32.23,32.26,32.21,32.25,55197.0
2017-01-06 14:35:00,32.25,32.26,32.2,32.21,27837.0,32.25,32.26,32.2,32.21,27837.0
2017-01-06 14:40:00,32.2,32.22,32.14,32.21,143820.0,32.2,32.22,32.14,32.21,143820.0
2017-01-06 14:45:00,32.21,32.21,32.17,32.21,98589.0,32.21,32.21,32.17,32.21,98589.0
2017-01-06 14:50:00,32.21,32.21,32.18,32.18,28017.0,32.21,32.21,32.18,32.18,28017.0
2017-01-06 14:55:00,32.18,32.18,32.15,32.15,50658.0,32.18,32.18,32.15,32.15,50658.0
2017-01-06 15:00:00,32.15,32.21,32.15,32.18,55137.0,32.15,32.21,32.15,32.18,55137.0
2017-01-06 15:05:00,32.18,32.26,32.18,32.24,93831.0,32.18,32.26,32.18,32.24,93831.0
2017-01-06 15:10:00,32.24,32.29,32.24,32.28,117012.0,32.24,32.29,32.24,32.28,117012.0
2017-01-06 15:15:00,32.28,32.29,32.25,32.27,133962.0,32.28,32.29,32.25,32.27,133962.0
2017-01-06 15:20:00,32.26,32.29,32.25,32.29,62262.0,32.26,32.29,32.25,32.29,62262.0
2017-01-06 15:25:00,32.3,32.3,32.27,32.27,72132.0,32.3,32.3,32.27,32.27,72132.0
2017-01-06 15:30:00,32.28,32.3,32.27,32.29,60144.0,32.28,32.3,32.27,32.29,60144.0
2017-01-06 15:35:00,32.29,32.33,32.26,32.33,68298.0,32.29,32.33,32.26,32.33,68298.0
2017-01-06 15:40:00,32.33,32.38,32.32,32.38,105171.0,32.33,32.38,32.32,32.38,105171.0
2017-01-06 15:45:00,32.39,32.41,32.38,32.4,117213.0,32.39,32.41,32.38,32.4,117213.0
2017-01-06 15:50:00,32.4,32.41,32.38,32.39,112917.0,32.4,32.41,32.38,32.39,112917.0
2017-01-06 15:55:00,32.39,32.41,32.34,32.36,418767.0,32.39,32.41,32.34,32.36,418767.0
2017-01-09 09:30:00,32.52,32.74,32.44,32.69,102279.0,32.52,32.74,32.44,32.69,102279.0
2017-01-09 09:35:00,32.68,32.8,32.63,32.8,46914.0,32.68,32.8,32.63,32.8,46914.0
2017-01-09 09:40:00,32.83,32.83,32.61,32.65,67101.0,32.83,32.83,32.61,32.65,67101.0
2017-01-09 09:45:00,32.62,32.72,32.61,32.65,40755.0,32.62,32.72,32.61,32.65,40755.0
2017-01-09 09:50:00,32.6,32.63,32.53,32.56,45630.0,32.6,32.63,32.53,32.56,45630.0
2017-01-09 09:55:00,32.56,32.63,32.51,32.62,78264.0,32.56,32.63,32.51,32.62,78264.0
2017-01-09 10:00:00,32.62,32.64,32.56,32.61,42003.0,32.62,32.64,32.56,32.61,42003.0
2017-01-09 10:05:00,32.62,32.71,32.58,32.7,55650.0,32.62,32.71,32.58,32.7,55650.0
2017-01-09 10:10:00,32.69,32.69,32.58,32.64,36006.0,32.69,32.69,32.58,32.64,36006.0
2017-01-09 10:15:00,32.64,32.66,32.6,32.64,21027.0,32.64,32.66,32.6,32.64,21027.0
2017-01-09 10:20:00,32.66,32.68,32.62,32.65,59523.0,32.66,32.68,32.62,32.65,59523.0
2017-01-09 10:25:00,32.65,32.74,32.65,32.72,124725.0,32.65,32.74,32.65,32.72,124725.0
2017-01-09 10:30:00,32.72,32.77,32.7,32.72,37416.0,32.72,32.77,32.7,32.72,37416.0
2017-01-09 10:35:00,32.71,32.81,32.69,32.81,42054.0,32.71,32.81,32.69,32.81,42054.0
2017-01-09 10:40:00,32.81,32.81,32.73,32.77,26475.0,32.81,32.81,32.73,32.77,26475.0
2017-01-09 10:45:00,32.8,32.85,32.78,32.85,95175.0,32.8,32.85,32.78,32.85,95175.0
2017-01-09 10:50:00,32.85,32.88,32.8,32.8,32835.0,32.85,32.88,32.8,32.8,32835.0
2017-01-09 10:55:00,32.78,32.82,32.75,32.76,37785.0,32.78,32.82,32.75,32.76,37785.0
2017-01-09 11:00:00,32.74,32.77,32.72,32.75,20208.0,32.74,32.77,32.72,32.75,20208.0
2017-01-09 11:05:00,32.76,32.76,32.72,32.75,24978.0,32.76,32.76,32.72,32.75,24978.0
2017-01-09 11:10:00,32.74,32.74,32.71,32.73,16596.0,32.74,32.74,32.71,32.73,16596.0
2017-01-09 11:15:00,32.75,32.79,32.72,32.77,20139.0,32.75,32.79,32.72,32.77,20139.0
2017-01-09 11:20:00,32.77,32.78,32.74,32.76,20067.0,32.77,32.78,32.74,32.76,20067.0
2017-01-09 11:25:00,32.76,32.76,32.73,32.74,27909.0,32.76,32.76,32.73,32.74,27909.0
2017-01-09 11:30:00,32.72,32.74,32.7,32.72,22104.0,32.72,32.74,32.7,32.72,22104.0
2017-01-09 11:35:00,32.73,32.75,32.69,32.71,17079.0,32.73,32.75,32.69,32.71,17079.0
2017-01-09 11:40:00,32.71,32.72,32.67,32.69,40467.0,32.71,32.72,32.67,32.69,40467.0
2017-01-09 11:45:00,32.69,32.78,32.69,32.78,92634.0,32.69,32.78,32.69,32.78,92634.0
2017-01-09 11:50:00,32.78,32.8,32.72,32.75,25275.0,32.78,32.8,32.72,32.75,25275.0
2017-01-09 11:55:00,32.75,32.79,32.74,32.79,17934.0,32.75,32.79,32.74,32.79,17934.0
2017-01-09 12:00:00,32.79,32.8,32.74,32.74,14409.0,32.79,32.8,32.74,32.74,14409.0
2017-01-09 12:05:00,32.76,32.87,32.76,32.8,65061.0,32.76,32.87,32.76,32.8,65061.0
2017-01-09 12:10:00,32.8,32.83,32.8,32.8,13398.0,32.8,32.83,32.8,32.8,13398.0
2017-01-09 12:15:00,32.8,32.82,32.71,32.73,42858.0,32.8,32.82,32.71,32.73,42858.0
2017-01-09 12:20:00,32.71,32.78,32.71,32.78,35940.0,32.71,32.78,32.71,32.78,35940.0
2017-01-09 12:25:00,32.77,32.77,32.71,32.72,38421.0,32.77,32.77,32.71,32.72,38421.0
2017-01-09 12:30:00,32.72,32.73,32.69,32.71,49650.0,32.72,32.73,32.69,32.71,49650.0
2017-01-09 12:35:00,32.72,32.73,32.7,32.71,21231.0,32.72,32.73,32.7,32.71,21231.0
2017-01-09 12:40:00,32.7,32.71,32.68,32.68,17832.0,32.7,32.71,32.68,32.68,17832.0
2017-01-09 12:45:00,32.7,32.73,32.69,32.7,36369.0,32.7,32.73,32.69,32.7,36369.0
2017-01-09 12:50:00,32.71,32.72,32.68,32.7,51639.0,32.71,32.72,32.68,32.7,51639.0
2017-01-09 12:55:00,32.7,32.71,32.66,32.69,21327.0,32.7,32.71,32.66,32.69,21327.0
2017-01-09 13:00:00,32.69,32.71,32.68,32.7,16167.0,32.69,32.71,32.68,32.7,16167.0
2017-01-09 13:05:00,32.71,32.72,32.68,32.7,26802.0,32.71,32.72,32.68,32.7,26802.0
2017-01-09 13:10:00,32.7,32.72,32.68,32.7,28458.0,32.7,32.72,32.68,32.7,28458.0
2017-01-09 13:15:00,32.69,32.72,32.67,32.71,18948.0,32.69,32.72,32.67,32.71,18948.0
2017-01-09 13:20:00,32.71,32.73,32.71,32.72,17799.0,32.71,32.73,32.71,32.72,17799.0
2017-01-09 13:25:00,32.71,32.71,32.65,32.7,67587.0,32.71,32.71,32.65,32.7,67587.0
2017-01-09 13:30:00,32.69,32.7,32.66,32.68,20706.0,32.69,32.7,32.66,32.68,20706.0
2017-01-09 13:35:00,32.68,32.69,32.66,32.68,11961.0,32.68,32.69,32.66,32.68,11961.0
2017-01-09 13:40:00,32.69,32.71,32.64,32.7,40299.0,32.69,32.71,32.64,32.7,40299.0
2017-01-09 13:45:00,32.7,32.71,32.66,32.68,18885.0,32.7,32.71,32.66,32.68,18885.0
2017-01-09 13:50:00,32.68,32.69,32.64,32.67,30300.0,32.68,32.69,32.64,32.67,30300.0
2017-01-09 13:55:00,32.67,32.67,32.65,32.67,46872.0,32.67,32.67,32.65,32.67,46872.0
2017-01-09 14:00:00,32.67,32.81,32.67,32.79,184692.0,32.67,32.81,32.67,32.79,184692.0
2017-01-09 14:05:00,32.79,32.82,32.78,32.8,28707.0,32.79,32.82,32.78,32.8,28707.0
2017-01-09 14:10:00,32.8,32.8,32.73,32.75,22566.0,32.8,32.8,32.73,32.75,22566.0
2017-01-09 14:15:00,32.76,32.77,32.73,32.74,17181.0,32.76,32.77,32.73,32.74,17181.0
2017-01-09 14:20:00,32.74,32.76,32.72,32.74,25095.0,32.74,32.76,32.72,32.74,25095.0
2017-01-09 14:25:00,32.74,32.75,32.72,32.74,41064.0,32.74,32.75,32.72,32.74,41064.0
2017-01-09 14:30:00,32.74,32.74,32.66,32.67,31806.0,32.74,32.74,32.66,32.67,31806.0
2017-01-09 14:35:00,32.68,32.7,32.66,32.68,20799.0,32.68,32.7,32.66,32.68,20799.0
2017-01-09 14:40:00,32.67,32.7,32.67,32.68,14703.0,32.67,32.7,32.67,32.68,14703.0
2017-01-09 14:45:00,32.68,32.72,32.68,32.7,21180.0,32.68,32.72,32.68,32.7,21180.0
2017-01-09 14:50:00,32.7,32.71,32.66,32.67,37158.0,32.7,32.71,32.66,32.67,37158.0
2017-01-09 14:55:00,32.67,32.72,32.66,32.71,54021.0,32.67,32.72,32.66,32.71,54021.0
2017-01-09 15:00:00,32.71,32.72,32.67,32.68,21927.0,32.71,32.72,32.67,32.68,21927.0
2017-01-09 15:05:00,32.68,32.71,32.68,32.7,187989.0,32.68,32.71,32.68,32.7,187989.0
2017-01-09 15:10:00,32.71,32.72,32.69,32.71,46116.0,32.71,32.72,32.69,32.71,46116.0
2017-01-09 15:15:00,32.71,32.71,32.68,32.68,49005.0,32.71,32.71,32.68,32.68,49005.0
2017-01-09 15:20:00,32.69,32.69,32.62,32.62,44238.0,32.69,32.69,32.62,32.62,44238.0
2017-01-09 15:25:00,32.62,32.67,32.62,32.66,72126.0,32.62,32.67,32.62,32.66,72126.0
2017-01-09 15:30:00,32.66,32.68,32.66,32.67,84045.0,32.66,32.68,32.66,32.67,84045.0
2017-01-09 15:35:00,32.66,32.71,32.66,32.7,39930.0,32.66,32.71,32.66,32.7,39930.0
2017-01-09 15:40:00,32.71,32.71,32.69,32.7,66963.0,32.71,32.71,32.69,32.7,66963.0
2017-01-09 15:45:00,32.71,32.73,32.69,32.71,110145.0,32.71,32.73,32.69,32.71,110145.0
2017-01-09 15:50:00,32.72,32.73,32.69,32.7,102225.0,32.72,32.73,32.69,32.7,102225.0
2017-01-09 15:55:00,32.7,32.71,32.65,32.66,208095.0,32.7,32.71,32.65,32.66,208095.0
2017-01-10 09:30:00,32.65,32.89,32.65,32.89,90723.0,32.65,32.89,32.65,32.89,90723.0
2017-01-10 09:35:00,32.89,32.98,32.88,32.92,121926.0,32.89,32.98,32.88,32.92,121926.0
2017-01-10 09:40:00,32.94,32.95,32.81,32.81,57756.0,32.94,32.95,32.81,32.81,57756.0
2017-01-10 09:45:00,32.81,32.84,32.78,32.82,52098.0,32.81,32.84,32.78,32.82,52098.0
2017-01-10 09:50:00,32.82,32.86,32.76,32.8,87144.0,32.82,32.86,32.76,32.8,87144.0
2017-01-10 09:55:00,32.81,32.85,32.77,32.83,141210.0,32.81,32.85,32.77,32.83,141210.0
2017-01-10 10:00:00,32.81,32.88,32.79,32.87,45297.0,32.81,32.88,32.79,32.87,45297.0
2017-01-10 10:05:00,32.85,32.87,32.79,32.83,36561.0,32.85,32.87,32.79,32.83,36561.0
2017-01-10 10:10:00,32.84,32.86,32.83,32.84,50733.0,32.84,32.86,32.83,32.84,50733.0
2017-01-10 10:15:00,32.85,32.85,32.78,32.78,48624.0,32.85,32.85,32.78,32.78,48624.0
2017-01-10 10:20:00,32.78,32.82,32.77,32.81,32274.0,32.78,32.82,32.77,32.81,32274.0
2017-01-10 10:25:00,32.81,32.87,32.81,32.86,39195.0,32.81,32.87,32.81,32.86,39195.0
2017-01-10 10:30:00,32.87,32.91,32.87,32.89,55635.0,32.87,32.91,32.87,32.89,55635.0
2017-01-10 10:35:00,32.9,32.91,32.86,32.87,44730.0,32.9,32.91,32.86,32.87,44730.0
2017-01-10 10:40:00,32.87,32.91,32.87,32.9,46674.0,32.87,32.91,32.87,32.9,46674.0
2017-01-10 10:45:00,32.9,32.92,32.84,32.84,74502.0,32.9,32.92,32.84,32.84,74502.0
2017-01-10 10:50:00,32.85,32.88,32.83,32.86,86136.0,32.85,32.88,32.83,32.86,86136.0
2017-01-10 10:55:00,32.85,32.89,32.84,32.89,41544.0,32.85,32.89,32.84,32.89,41544.0
2017-01-10 11:00:00,32.88,32.93,32.88,32.9,92964.0,32.88,32.93,32.88,32.9,92964.0
2017-01-10 11:05:00,32.91,32.95,32.88,32.91,108885.0,32.91,32.95,32.88,32.91,108885.0
2017-01-10 11:10:00,32.91,32.97,32.91,32.97,56832.0,32.91,32.97,32.91,32.97,56832.0
2017-01-10 11:15:00,32.96,33.0,32.96,33.0,51264.0,32.96,33.0,32.96,33.0,51264.0
2017-01-10 11:20:00,32.99,33.11,32.99,33.1,108258.0,32.99,33.11,32.99,33.1,108258.0
2017-01-10 11:25:00,33.1,33.12,33.06,33.07,68715.0,33.1,33.12,33.06,33.07,68715.0
2017-01-10 11:30:00,33.06,33.09,33.06,33.07,74634.0,33.06,33.09,33.06,33.07,74634.0
2017-01-10 11:35:00,33.07,33.1,33.07,33.08,42549.0,33.07,33.1,33.07,33.08,42549.0
2017-01-10 11:40:00,33.09,33.14,33.07,33.07,48780.0,33.09,33.14,33.07,33.07,48780.0
2017-01-10 11:45:00,33.09,33.17,33.09,33.17,78063.0,33.09,33.17,33.09,33.17,78063.0
2017-01-10 11:50:00,33.17,33.2,33.16,33.2,75825.0,33.17,33.2,33.16,33.2,75825.0
2017-01-10 11:55:00,33.2,33.23,33.14,33.14,24126.0,33.2,33.23,33.14,33.14,24126.0
2017-01-10 12:00:00,33.14,33.16,33.14,33.15,37599.0,33.14,33.16,33.14,33.15,37599.0
2017-01-10 12:05:00,33.13,33.2,33.13,33.2,32556.0,33.13,33.2,33.13,33.2,32556.0
2017-01-10 12:10:00,33.18,33.23,33.18,33.21,24891.0,33.18,33.23,33.18,33.21,24891.0
2017-01-10 12:15:00,33.21,33.21,33.17,33.19,30297.0,33.21,33.21,33.17,33.19,30297.0
2017-01-10 12:20:00,33.17,33.2,33.17,33.17,33354.0,33.17,33.2,33.17,33.17,33354.0
2017-01-10 12:25:00,33.17,33.22,33.17,33.19,14466.0,33.17,33.22,33.17,33.19,14466.0
2017-01-10 12:30:00,33.19,33.22,33.18,33.21,26802.0,33.19,33.22,33.18,33.21,26802.0
2017-01-10 12:35:00,33.2,33.23,33.18,33.19,26775.0,33.2,33.23,33.18,33.19,26775.0
2017-01-10 12:40:00,33.2,33.22,33.19,33.19,23109.0,33.2,33.22,33.19,33.19,23109.0
2017-01-10 12:45:00,33.19,33.21,33.16,33.16,58560.0,33.19,33.21,33.16,33.16,58560.0
2017-01-10 12:50:00,33.15,33.16,33.11,33.13,32454.0,33.15,33.16,33.11,33.13,32454.0
2017-01-10 12:55:00,33.13,33.14,33.09,33.11,39369.0,33.13,33.14,33.09,33.11,39369.0
2017-01-10 13:00:00,33.1,33.14,33.08,33.09,31950.0,33.1,33.14,33.08,33.09,31950.0
2017-01-10 13:05:00,33.09,33.14,33.08,33.12,27039.0,33.09,33.14,33.08,33.12,27039.0
2017-01-10 13:10:00,33.12,33.15,33.12,33.12,27492.0,33.12,33.15,33.12,33.12,27492.0
2017-01-10 13:15:00,33.14,33.18,33.11,33.15,80970.0,33.14,33.18,33.11,33.15,80970.0
2017-01-10 13:20:00,33.15,33.16,33.12,33.12,56406.0,33.15,33.16,33.12,33.12,56406.0
2017-01-10 13:25:00,33.11,33.12,33.09,33.12,40881.0,33.11,33.12,33.09,33.12,40881.0
2017-01-10 13:30:00,33.13,33.14,33.1,33.12,55470.0,33.13,33.14,33.1,33.12,55470.0
2017-01-10 13:35:00,33.13,33.14,33.11,33.11,45795.0,33.13,33.14,33.11,33.11,45795.0
2017-01-10 13:40:00,33.11,33.11,33.02,33.02,71259.0,33.11,33.11,33.02,33.02,71259.0
2017-01-10 13:45:00,33.03,33.04,33.01,33.02,48417.0,33.03,33.04,33.01,33.02,48417.0
2017-01-10 13:50:00,33.01,33.04,33.01,33.03,40389.0,33.01,33.04,33.01,33.03,40389.0
2017-01-10 13:55:00,33.03,33.04,32.97,32.99,63612.0,33.03,33.04,32.97,32.99,63612.0
2017-01-10 14:00:00,33.0,33.05,32.99,33.05,124212.0,33.0,33.05,32.99,33.05,124212.0
2017-01-10 14:05:00,33.04,33.06,33.0,33.01,37824.0,33.04,33.06,33.0,33.01,37824.0
2017-01-10 14:10:00,33.02,33.03,33.0,33.01,25122.0,33.02,33.03,33.0,33.01,25122.0
2017-01-10 14:15:00,33.0,33.06,33.0,33.06,27792.0,33.0,33.06,33.0,33.06,27792.0
2017-01-10 14:20:00,33.06,33.1,33.04,33.07,37206.0,33.06,33.1,33.04,33.07,37206.0
2017-01-10 14:25:00,33.06,33.08,33.05,33.08,31083.0,33.06,33.08,33.05,33.08,31083.0
2017-01-10 14:30:00,33.08,33.13,33.07,33.08,40044.0,33.08,33.13,33.07,33.08,40044.0
2017-01-10 14:35:00,33.1,33.12,33.07,33.09,44166.0,33.1,33.12,33.07,33.09,44166.0
2017-01-10 14:40:00,33.1,33.16,33.1,33.14,22575.0,33.1,33.16,33.1,33.14,22575.0
2017-01-10 14:45:00,33.13,33.16,33.12,33.16,22974.0,33.13,33.16,33.12,33.16,22974.0
2017-01-10 14:50:00,33.15,33.19,33.14,33.19,23514.0,33.15,33.19,33.14,33.19,23514.0
2017-01-10 14:55:00,33.19,33.19,33.12,33.13,35697.0,33.19,33.19,33.12,33.13,35697.0
2017-01-10 15:00:00,33.13,33.14,33.12,33.12,26568.0,33.13,33.14,33.12,33.12,26568.0
2017-01-10 15:05:00,33.13,33.15,33.11,33.13,44565.0,33.13,33.15,33.11,33.13,44565.0
2017-01-10 15:10:00,33.12,33.16,33.12,33.15,33864.0,33.12,33.16,33.12,33.15,33864.0
2017-01-10 15:15:00,33.15,33.17,33.13,33.17,48330.0,33.15,33.17,33.13,33.17,48330.0
2017-01-10 15:20:00,33.17,33.17,33.12,33.12,29265.0,33.17,33.17,33.12,33.12,29265.0
2017-01-10 15:25:00,33.12,33.15,33.11,33.13,44064.0,33.12,33.15,33.11,33.13,44064.0
2017-01-10 15:30:00,33.14,33.18,33.13,33.17,47865.0,33.14,33.18,33.13,33.17,47865.0
2017-01-10 15:35:00,33.17,33.19,33.15,33.16,91638.0,33.17,33.19,33.15,33.16,91638.0
2017-01-10 15:40:00,33.16,33.17,33.14,33.14,53040.0,33.16,33.17,33.14,33.14,53040.0
2017-01-10 15:45:00,33.14,33.14,33.1,33.1,109380.0,33.14,33.14,33.1,33.1,109380.0
2017-01-10 15:50:00,33.11,33.11,33.07,33.09,129816.0,33.11,33.11,33.07,33.09,129816.0
2017-01-10 15:55:00,33.09,33.09,33.03,33.05,217431.0,33.09,33.09,33.03,33.05,217431.0
2017-01-11 09:30:00,33.09,33.11,33.01,33.05,122259.0,33.09,33.11,33.01,33.05,122259.0
2017-01-11 09:35:00,33.05,33.12,32.89,32.98,130107.0,33.05,33.12,32.89,32.98,130107.0
2017-01-11 09:40:00,33.02,33.07,32.94,32.99,58794.0,33.02,33.07,32.94,32.99,58794.0
2017-01-11 09:45:00,33.01,33.03,32.92,32.96,35517.0,33.01,33.03,32.92,32.96,35517.0
2017-01-11 09:50:00,32.96,32.98,32.88,32.98,41724.0,32.96,32.98,32.88,32.98,41724.0
2017-01-11 09:55:00,32.97,33.0,32.84,32.92,55629.0,32.97,33.0,32.84,32.92,55629.0
2017-01-11 10:00:00,32.9,32.94,32.85,32.87,35331.0,32.9,32.94,32.85,32.87,35331.0
2017-01-11 10:05:00,32.86,32.94,32.86,32.89,41127.0,32.86,32.94,32.86,32.89,41127.0
2017-01-11 10:10:00,32.89,32.93,32.86,32.9,61179.0,32.89,32.93,32.86,32.9,61179.0
2017-01-11 10:15:00,32.92,32.92,32.84,32.84,56832.0,32.92,32.92,32.84,32.84,56832.0
2017-01-11 10:20:00,32.86,32.89,32.86,32.86,50451.0,32.86,32.89,32.86,32.86,50451.0
2017-01-11 10:25:00,32.86,32.92,32.84,32.84,35055.0,32.86,32.92,32.84,32.84,35055.0
2017-01-11 10:30:00,32.84,32.95,32.84,32.9,28314.0,32.84,32.95,32.84,32.9,28314.0
2017-01-11 10:35:00,32.88,32.94,32.88,32.94,40944.0,32.88,32.94,32.88,32.94,40944.0
2017-01-11 10:40:00,32.93,32.93,32.85,32.88,42276.0,32.93,32.93,32.85,32.88,42276.0
2017-01-11 10:45:00,32.87,32.91,32.85,32.87,70461.0,32.87,32.91,32.85,32.87,70461.0
2017-01-11 10:50:00,32.88,32.9,32.81,32.84,70578.0,32.88,32.9,32.81,32.84,70578.0
2017-01-11 10:55:00,32.84,32.84,32.78,32.81,47331.0,32.84,32.84,32.78,32.81,47331.0
2017-01-11 11:00:00,32.81,32.83,32.75,32.83,36408.0,32.81,32.83,32.75,32.83,36408.0
2017-01-11 11:05:00,32.82,32.87,32.79,32.87,41634.0,32.82,32.87,32.79,32.87,41634.0
2017-01-11 11:10:00,32.87,32.88,32.83,32.84,39582.0,32.87,32.88,32.83,32.84,39582.0
2017-01-11 11:15:00,32.84,32.87,32.78,32.79,41640.0,32.84,32.87,32.78,32.79,41640.0
2017-01-11 11:20:00,32.8,32.8,32.48,32.5,122598.0,32.8,32.8,32.48,32.5,122598.0
2017-01-11 11:25:00,32.49,32.54,32.41,32.44,104280.0,32.49,32.54,32.41,32.44,104280.0
2017-01-11 11:30:00,32.43,32.44,32.35,32.42,67464.0,32.43,32.44,32.35,32.42,67464.0
2017-01-11 11:35:00,32.45,32.48,32.37,32.41,28188.0,32.45,32.48,32.37,32.41,28188.0
2017-01-11 11:40:00,32.45,32.51,32.39,32.47,40740.0,32.45,32.51,32.39,32.47,40740.0
2017-01-11 11:45:00,32.5,32.62,32.5,32.62,57969.0,32.5,32.62,32.5,32.62,57969.0
2017-01-11 11:50:00,32.62,32.7,32.55,32.7,41790.0,32.62,32.7,32.55,32.7,41790.0
2017-01-11 11:55:00,32.68,32.77,32.67,32.76,41088.0,32.68,32.77,32.67,32.76,41088.0
2017-01-11 12:00:00,32.75,32.86,32.75,32.77,44451.0,32.75,32.86,32.75,32.77,44451.0
2017-01-11 12:05:00,32.78,32.8,32.74,32.77,30357.0,32.78,32.8,32.74,32.77,30357.0
2017-01-11 12:10:00,32.78,32.79,32.72,32.73,23250.0,32.78,32.79,32.72,32.73,23250.0
2017-01-11 12:15:00,32.73,32.78,32.7,32.75,33810.0,32.73,32.78,32.7,32.75,33810.0
2017-01-11 12:20:00,32.73,32.73,32.65,32.66,19266.0,32.73,32.73,32.65,32.66,19266.0
2017-01-11 12:25:00,32.66,32.75,32.66,32.75,41127.0,32.66,32.75,32.66,32.75,41127.0
2017-01-11 12:30:00,32.75,32.77,32.68,32.7,12918.0,32.75,32.77,32.68,32.7,12918.0
2017-01-11 12:35:00,32.68,32.72,32.68,32.69,18558.0,32.68,32.72,32.68,32.69,18558.0
2017-01-11 12:40:00,32.7,32.71,32.63,32.66,28230.0,32.7,32.71,32.63,32.66,28230.0
2017-01-11 12:45:00,32.66,32.66,32.58,32.61,26526.0,32.66,32.66,32.58,32.61,26526.0
2017-01-11 12:50:00,32.62,32.65,32.6,32.64,22455.0,32.62,32.65,32.6,32.64,22455.0
2017-01-11 12:55:00,32.65,32.69,32.63,32.69,39783.0,32.65,32.69,32.63,32.69,39783.0
2017-01-11 13:00:00,32.69,32.72,32.68,32.69,25992.0,32.69,32.72,32.68,32.69,25992.0
2017-01-11 13:05:00,32.7,32.73,32.69,32.72,19245.0,32.7,32.73,32.69,32.72,19245.0
2017-01-11 13:10:00,32.71,32.71,32.63,32.65,22725.0,32.71,32.71,32.63,32.65,22725.0
2017-01-11 13:15:00,32.65,32.65,32.6,32.63,15141.0,32.65,32.65,32.6,32.63,15141.0
2017-01-11 13:20:00,32.61,32.64,32.56,32.58,53166.0,32.61,32.64,32.56,32.58,53166.0
2017-01-11 13:25:00,32.59,32.6,32.56,32.58,45948.0,32.59,32.6,32.56,32.58,45948.0
2017-01-11 13:30:00,32.55,32.6,32.55,32.59,61992.0,32.55,32.6,32.55,32.59,61992.0
2017-01-11 13:35:00,32.61,32.69,32.59,32.68,66066.0,32.61,32.69,32.59,32.68,66066.0
2017-01-11 13:40:00,32.68,32.7,32.64,32.69,34182.0,32.68,32.7,32.64,32.69,34182.0
2017-01-11 13:45:00,32.69,32.69,32.61,32.61,54843.0,32.69,32.69,32.61,32.61,54843.0
2017-01-11 13:50:00,32.63,32.67,32.62,32.64,47673.0,32.63,32.67,32.62,32.64,47673.0
2017-01-11 13:55:00,32.65,32.69,32.63,32.64,28086.0,32.65,32.69,32.63,32.64,28086.0
2017-01-11 14:00:00,32.66,32.67,32.63,32.63,61665.0,32.66,32.67,32.63,32.63,61665.0
2017-01-11 14:05:00,32.64,32.69,32.64,32.67,25053.0,32.64,32.69,32.64,32.67,25053.0
2017-01-11 14:10:00,32.66,32.68,32.64,32.68,36153.0,32.66,32.68,32.64,32.68,36153.0
2017-01-11 14:15:00,32.7,32.72,32.68,32.7,25698.0,32.7,32.72,32.68,32.7,25698.0
2017-01-11 14:20:00,32.69,32.71,32.68,32.69,17682.0,32.69,32.71,32.68,32.69,17682.0
2017-01-11 14:25:00,32.69,32.74,32.69,32.73,26736.0,32.69,32.74,32.69,32.73,26736.0
2017-01-11 14:30:00,32.74,32.8,32.73,32.76,27327.0,32.74,32.8,32.73,32.76,27327.0
2017-01-11 14:35:00,32.77,32.81,32.76,32.78,20442.0,32.77,32.81,32.76,32.78,20442.0
2017-01-11 14:40:00,32.79,32.79,32.76,32.77,21942.0,32.79,32.79,32.76,32.77,21942.0
2017-01-11 14:45:00,32.77,32.79,32.74,32.76,24816.0,32.77,32.79,32.74,32.76,24816.0
2017-01-11 14:50:00,32.74,32.75,32.71,32.73,27588.0,32.74,32.75,32.71,32.73,27588.0
2017-01-11 14:55:00,32.73,32.76,32.72,32.76,29124.0,32.73,32.76,32.72,32.76,29124.0
2017-01-11 15:00:00,32.77,32.81,32.77,32.79,21126.0,32.77,32.81,32.77,32.79,21126.0
2017-01-11 15:05:00,32.8,32.8,32.77,32.78,26433.0,32.8,32.8,32.77,32.78,26433.0
2017-01-11 15:10:00,32.78,32.81,32.77,32.81,25614.0,32.78,32.81,32.77,32.81,25614.0
2017-01-11 15:15:00,32.81,32.85,32.8,32.84,40590.0,32.81,32.85,32.8,32.84,40590.0
2017-01-11 15:20:00,32.85,32.88,32.84,32.84,36762.0,32.85,32.88,32.84,32.84,36762.0
2017-01-11 15:25:00,32.85,32.85,32.81,32.81,21300.0,32.85,32.85,32.81,32.81,21300.0
2017-01-11 15:30:00,32.81,32.84,32.8,32.82,54903.0,32.81,32.84,32.8,32.82,54903.0
2017-01-11 15:35:00,32.83,32.84,32.82,32.83,74820.0,32.83,32.84,32.82,32.83,74820.0
2017-01-11 15:40:00,32.83,32.84,32.81,32.84,57105.0,32.83,32.84,32.81,32.84,57105.0
2017-01-11 15:45:00,32.84,32.86,32.84,32.85,68370.0,32.84,32.86,32.84,32.85,68370.0
2017-01-11 15:50:00,32.86,32.88,32.86,32.87,80778.0,32.86,32.88,32.86,32.87,80778.0
2017-01-11 15:55:00,32.87,32.89,32.85,32.88,168111.0,32.87,32.89,32.85,32.88,168111.0
2017-01-12 09:30:00,32.56,32.61,32.36,32.37,125613.0,32.56,32.61,32.36,32.37,125613.0
2017-01-12 09:35:00,32.37,32.43,32.34,32.38,108582.0,32.37,32.43,32.34,32.38,108582.0
2017-01-12 09:40:00,32.39,32.51,32.39,32.47,45999.0,32.39,32.51,32.39,32.47,45999.0
2017-01-12 09:45:00,32.47,32.57,32.44,32.47,84960.0,32.47,32.57,32.44,32.47,84960.0
2017-01-12 09:50:00,32.49,32.56,32.48,32.49,29733.0,32.49,32.56,32.48,32.49,29733.0
2017-01-12 09:55:00,32.48,32.53,32.48,32.5,26394.0,32.48,32.53,32.48,32.5,26394.0
2017-01-12 10:00:00,32.47,32.49,32.42,32.47,36528.0,32.47,32.49,32.42,32.47,36528.0
2017-01-12 10:05:00,32.47,32.48,32.28,32.31,84429.0,32.47,32.48,32.28,32.31,84429.0
2017-01-12 10:10:00,32.31,32.33,32.17,32.17,61827.0,32.31,32.33,32.17,32.17,61827.0
2017-01-12 10:15:00,32.2,32.22,32.17,32.17,63747.0,32.2,32.22,32.17,32.17,63747.0
2017-01-12 10:20:00,32.17,32.25,32.17,32.25,85476.0,32.17,32.25,32.17,32.25,85476.0
2017-01-12 10:25:00,32.23,32.27,32.19,32.27,48789.0,32.23,32.27,32.19,32.27,48789.0
2017-01-12 10:30:00,32.29,32.31,32.23,32.23,42915.0,32.29,32.31,32.23,32.23,42915.0
2017-01-12 10:35:00,32.25,32.3,32.25,32.3,22569.0,32.25,32.3,32.25,32.3,22569.0
2017-01-12 10:40:00,32.3,32.42,32.3,32.42,41991.0,32.3,32.42,32.3,32.42,41991.0
2017-01-12 10:45:00,32.4,32.42,32.36,32.42,42312.0,32.4,32.42,32.36,32.42,42312.0
2017-01-12 10:50:00,32.42,32.48,32.42,32.47,22800.0,32.42,32.48,32.42,32.47,22800.0
2017-01-12 10:55:00,32.46,32.46,32.38,32.44,41997.0,32.46,32.46,32.38,32.44,41997.0
2017-01-12 11:00:00,32.43,32.46,32.4,32.41,39804.0,32.43,32.46,32.4,32.41,39804.0
2017-01-12 11:05:00,32.41,32.44,32.39,32.4,25839.0,32.41,32.44,32.39,32.4,25839.0
2017-01-12 11:10:00,32.4,32.43,32.38,32.42,55128.0,32.4,32.43,32.38,32.42,55128.0
2017-01-12 11:15:00,32.42,32.45,32.38,32.4,27885.0,32.42,32.45,32.38,32.4,27885.0
2017-01-12 11:20:00,32.4,32.43,32.39,32.42,24258.0,32.4,32.43,32.39,32.42,24258.0
2017-01-12 11:25:00,32.41,32.43,32.39,32.42,71631.0,32.41,32.43,32.39,32.42,71631.0
2017-01-12 11:30:00,32.42,32.43,32.36,32.36,40881.0,32.42,32.43,32.36,32.36,40881.0
2017-01-12 11:35:00,32.38,32.41,32.37,32.41,27288.0,32.38,32.41,32.37,32.41,27288.0
2017-01-12 11:40:00,32.41,32.42,32.37,32.42,24162.0,32.41,32.42,32.37,32.42,24162.0
2017-01-12 11:45:00,32.43,32.43,32.41,32.41,31062.0,32.43,32.43,32.41,32.41,31062.0
2017-01-12 11:50:00,32.41,32.42,32.38,32.39,14565.0,32.41,32.42,32.38,32.39,14565.0
2017-01-12 11:55:00,32.38,32.42,32.35,32.42,24408.0,32.38,32.42,32.35,32.42,24408.0
2017-01-12 12:00:00,32.42,32.5,32.4,32.5,47010.0,32.42,32.5,32.4,32.5,47010.0
2017-01-12 12:05:00,32.51,32.54,32.5,32.54,35418.0,32.51,32.54,32.5,32.54,35418.0
2017-01-12 12:10:00,32.54,32.55,32.52,32.53,12666.0,32.54,32.55,32.52,32.53,12666.0
2017-01-12 12:15:00,32.53,32.57,32.53,32.55,30522.0,32.53,32.57,32.53,32.55,30522.0
2017-01-12 12:20:00,32.57,32.57,32.53,32.54,21039.0,32.57,32.57,32.53,32.54,21039.0
2017-01-12 12:25:00,32.54,32.57,32.53,32.57,25185.0,32.54,32.57,32.53,32.57,25185.0
2017-01-12 12:30:00,32.56,32.58,32.54,32.58,29007.0,32.56,32.58,32.54,32.58,29007.0
2017-01-12 12:35:00,32.58,32.6,32.58,32.58,12183.0,32.58,32.6,32.58,32.58,12183.0
2017-01-12 12:40:00,32.57,32.58,32.55,32.56,20109.0,32.57,32.58,32.55,32.56,20109.0
2017-01-12 12:45:00,32.54,32.57,32.53,32.55,35031.0,32.54,32.57,32.53,32.55,35031.0
2017-01-12 12:50:00,32.56,32.58,32.55,32.56,14343.0,32.56,32.58,32.55,32.56,14343.0
2017-01-12 12:55:00,32.55,32.57,32.53,32.53,21957.0,32.55,32.57,32.53,32.53,21957.0
2017-01-12 13:00:00,32.54,32.58,32.54,32.57,18705.0,32.54,32.58,32.54,32.57,18705.0
2017-01-12 13:05:00,32.57,32.57,32.5,32.53,26331.0,32.57,32.57,32.5,32.53,26331.0
2017-01-12 13:10:00,32.53,32.54,32.52,32.53,36513.0,32.53,32.54,32.52,32.53,36513.0
2017-01-12 13:15:00,32.53,32.59,32.53,32.59,15507.0,32.53,32.59,32.53,32.59,15507.0
2017-01-12 13:20:00,32.6,32.6,32.54,32.54,21474.0,32.6,32.6,32.54,32.54,21474.0
2017-01-12 13:25:00,32.54,32.55,32.53,32.54,10395.0,32.54,32.55,32.53,32.54,10395.0
2017-01-12 13:30:00,32.54,32.56,32.54,32.54,10800.0,32.54,32.56,32.54,32.54,10800.0
2017-01-12 13:35:00,32.56,32.59,32.55,32.56,49452.0,32.56,32.59,32.55,32.56,49452.0
2017-01-12 13:40:00,32.56,32.6,32.56,32.59,24567.0,32.56,32.6,32.56,32.59,24567.0
2017-01-12 13:45:00,32.6,32.63,32.59,32.6,38898.0,32.6,32.63,32.59,32.6,38898.0
2017-01-12 13:50:00,32.6,32.63,32.6,32.62,16494.0,32.6,32.63,32.6,32.62,16494.0
2017-01-12 13:55:00,32.61,32.62,32.58,32.58,45360.0,32.61,32.62,32.58,32.58,45360.0
2017-01-12 14:00:00,32.59,32.61,32.58,32.61,36150.0,32.59,32.61,32.58,32.61,36150.0
2017-01-12 14:05:00,32.61,32.61,32.55,32.56,43914.0,32.61,32.61,32.55,32.56,43914.0
2017-01-12 14:10:00,32.57,32.57,32.52,32.54,59100.0,32.57,32.57,32.52,32.54,59100.0
2017-01-12 14:15:00,32.54,32.55,32.51,32.52,33303.0,32.54,32.55,32.51,32.52,33303.0
2017-01-12 14:20:00,32.52,32.52,32.49,32.5,20907.0,32.52,32.52,32.49,32.5,20907.0
2017-01-12 14:25:00,32.51,32.51,32.49,32.49,30363.0,32.51,32.51,32.49,32.49,30363.0
2017-01-12 14:30:00,32.5,32.53,32.5,32.53,36534.0,32.5,32.53,32.5,32.53,36534.0
2017-01-12 14:35:00,32.53,32.58,32.53,32.57,29529.0,32.53,32.58,32.53,32.57,29529.0
2017-01-12 14:40:00,32.55,32.56,32.53,32.56,23382.0,32.55,32.56,32.53,32.56,23382.0
2017-01-12 14:45:00,32.55,32.56,32.53,32.53,29745.0,32.55,32.56,32.53,32.53,29745.0
2017-01-12 14:50:00,32.54,32.56,32.54,32.55,37860.0,32.54,32.56,32.54,32.55,37860.0
2017-01-12 14:55:00,32.55,32.59,32.55,32.59,25800.0,32.55,32.59,32.55,32.59,25800.0
2017-01-12 15:00:00,32.59,32.6,32.54,32.54,20067.0,32.59,32.6,32.54,32.54,20067.0
2017-01-12 15:05:00,32.54,32.56,32.54,32.54,27066.0,32.54,32.56,32.54,32.54,27066.0
2017-01-12 15:10:00,32.55,32.58,32.54,32.56,28542.0,32.55,32.58,32.54,32.56,28542.0
2017-01-12 15:15:00,32.57,32.6,32.56,32.57,28407.0,32.57,32.6,32.56,32.57,28407.0
2017-01-12 15:20:00,32.57,32.58,32.56,32.57,33006.0,32.57,32.58,32.56,32.57,33006.0
2017-01-12 15:25:00,32.57,32.58,32.53,32.53,37563.0,32.57,32.58,32.53,32.53,37563.0
2017-01-12 15:30:00,32.54,32.58,32.54,32.58,39828.0,32.54,32.58,32.54,32.58,39828.0
2017-01-12 15:35:00,32.58,32.6,32.56,32.6,62472.0,32.58,32.6,32.56,32.6,62472.0
2017-01-12 15:40:00,32.6,32.6,32.57,32.58,66105.0,32.6,32.6,32.57,32.58,66105.0
2017-01-12 15:45:00,32.58,32.59,32.57,32.59,93510.0,32.58,32.59,32.57,32.59,93510.0
2017-01-12 15:50:00,32.59,32.59,32.55,32.55,98655.0,32.59,32.59,32.55,32.55,98655.0
2017-01-12 15:55:00,32.55,32.57,32.53,32.53,295770.0,32.55,32.57,32.53,32.53,295770.0
2017-01-13 09:30:00,32.65,32.65,32.41,32.52,81399.0,32.65,32.65,32.41,32.52,81399.0
2017-01-13 09:35:00,32.53,32.62,32.3,32.32,116091.0,32.53,32.62,32.3,32.32,116091.0
2017-01-13 09:40:00,32.32,32.34,32.1,32.1,86823.0,32.32,32.34,32.1,32.1,86823.0
2017-01-13 09:45:00,32.14,32.32,32.14,32.21,71913.0,32.14,32.32,32.14,32.21,71913.0
2017-01-13 09:50:00,32.21,32.24,32.08,32.12,121281.0,32.21,32.24,32.08,32.12,121281.0
2017-01-13 09:55:00,32.12,32.19,32.09,32.1,143880.0,32.12,32.19,32.09,32.1,143880.0
2017-01-13 10:00:00,32.12,32.2,32.09,32.09,155811.0,32.12,32.2,32.09,32.09,155811.0
2017-01-13 10:05:00,32.1,32.19,32.09,32.17,75855.0,32.1,32.19,32.09,32.17,75855.0
2017-01-13 10:10:00,32.16,32.24,32.14,32.18,95040.0,32.16,32.24,32.14,32.18,95040.0
2017-01-13 10:15:00,32.18,32.22,32.12,32.13,80754.0,32.18,32.22,32.12,32.13,80754.0
2017-01-13 10:20:00,32.14,32.21,32.14,32.15,90753.0,32.14,32.21,32.14,32.15,90753.0
2017-01-13 10:25:00,32.16,32.2,32.13,32.18,92460.0,32.16,32.2,32.13,32.18,92460.0
2017-01-13 10:30:00,32.16,32.23,32.14,32.19,134559.0,32.16,32.23,32.14,32.19,134559.0
2017-01-13 10:35:00,32.19,32.2,32.15,32.17,96954.0,32.19,32.2,32.15,32.17,96954.0
2017-01-13 10:40:00,32.16,32.22,32.16,32.21,66321.0,32.16,32.22,32.16,32.21,66321.0
2017-01-13 10:45:00,32.22,32.25,32.17,32.2,90768.0,32.22,32.25,32.17,32.2,90768.0
2017-01-13 10:50:00,32.2,32.21,32.15,32.17,84948.0,32.2,32.21,32.15,32.17,84948.0
2017-01-13 10:55:00,32.18,32.18,32.07,32.07,76551.0,32.18,32.18,32.07,32.07,76551.0
2017-01-13 11:00:00,32.09,32.13,32.08,32.1,99294.0,32.09,32.13,32.08,32.1,99294.0
2017-01-13 11:05:00,32.09,32.12,32.07,32.1,56385.0,32.09,32.12,32.07,32.1,56385.0
2017-01-13 11:10:00,32.1,32.11,32.05,32.09,55266.0,32.1,32.11,32.05,32.09,55266.0
2017-01-13 11:15:00,32.09,32.17,32.07,32.15,41475.0,32.09,32.17,32.07,32.15,41475.0
2017-01-13 11:20:00,32.15,32.19,32.15,32.16,60345.0,32.15,32.19,32.15,32.16,60345.0
2017-01-13 11:25:00,32.17,32.2,32.15,32.17,67485.0,32.17,32.2,32.15,32.17,67485.0
2017-01-13 11:30:00,32.18,32.23,32.16,32.23,65067.0,32.18,32.23,32.16,32.23,65067.0
2017-01-13 11:35:00,32.21,32.28,32.21,32.27,47118.0,32.21,32.28,32.21,32.27,47118.0
2017-01-13 11:40:00,32.27,32.36,32.25,32.35,37524.0,32.27,32.36,32.25,32.35,37524.0
2017-01-13 11:45:00,32.34,32.37,32.32,32.36,26700.0,32.34,32.37,32.32,32.36,26700.0
2017-01-13 11:50:00,32.36,32.4,32.35,32.4,35487.0,32.36,32.4,32.35,32.4,35487.0
2017-01-13 11:55:00,32.41,32.44,32.37,32.43,38817.0,32.41,32.44,32.37,32.43,38817.0
2017-01-13 12:00:00,32.42,32.45,32.39,32.44,48342.0,32.42,32.45,32.39,32.44,48342.0
2017-01-13 12:05:00,32.44,32.47,32.43,32.46,25503.0,32.44,32.47,32.43,32.46,25503.0
2017-01-13 12:10:00,32.46,32.48,32.41,32.41,54486.0,32.46,32.48,32.41,32.41,54486.0
2017-01-13 12:15:00,32.41,32.44,32.39,32.39,37800.0,32.41,32.44,32.39,32.39,37800.0
2017-01-13 12:20:00,32.4,32.43,32.38,32.39,89733.0,32.4,32.43,32.38,32.39,89733.0
2017-01-13 12:25:00,32.4,32.46,32.38,32.43,42600.0,32.4,32.46,32.38,32.43,42600.0
2017-01-13 12:30:00,32.43,32.47,32.42,32.44,62520.0,32.43,32.47,32.42,32.44,62520.0
2017-01-13 12:35:00,32.44,32.49,32.44,32.49,20520.0,32.44,32.49,32.44,32.49,20520.0
2017-01-13 12:40:00,32.48,32.51,32.48,32.51,20766.0,32.48,32.51,32.48,32.51,20766.0
2017-01-13 12:45:00,32.51,32.51,32.46,32.47,38655.0,32.51,32.51,32.46,32.47,38655.0
2017-01-13 12:50:00,32.47,32.51,32.46,32.46,41043.0,32.47,32.51,32.46,32.46,41043.0
2017-01-13 12:55:00,32.46,32.51,32.46,32.48,15405.0,32.46,32.51,32.46,32.48,15405.0
2017-01-13 13:00:00,32.5,32.54,32.49,32.52,21900.0,32.5,32.54,32.49,32.52,21900.0
2017-01-13 13:05:00,32.51,32.53,32.5,32.5,27411.0,32.51,32.53,32.5,32.5,27411.0
2017-01-13 13:10:00,32.49,32.51,32.47,32.49,14271.0,32.49,32.51,32.47,32.49,14271.0
2017-01-13 13:15:00,32.49,32.54,32.49,32.53,13263.0,32.49,32.54,32.49,32.53,13263.0
2017-01-13 13:20:00,32.53,32.55,32.52,32.54,20163.0,32.53,32.55,32.52,32.54,20163.0
2017-01-13 13:25:00,32.54,32.57,32.52,32.56,55422.0,32.54,32.57,32.52,32.56,55422.0
2017-01-13 13:30:00,32.56,32.57,32.55,32.56,32700.0,32.56,32.57,32.55,32.56,32700.0
2017-01-13 13:35:00,32.57,32.58,32.53,32.54,23817.0,32.57,32.58,32.53,32.54,23817.0
2017-01-13 13:40:00,32.53,32.54,32.52,32.53,26457.0,32.53,32.54,32.52,32.53,26457.0
2017-01-13 13:45:00,32.53,32.53,32.5,32.52,20691.0,32.53,32.53,32.5,32.52,20691.0
2017-01-13 13:50:00,32.5,32.52,32.47,32.5,24882.0,32.5,32.52,32.47,32.5,24882.0
2017-01-13 13:55:00,32.51,32.52,32.49,32.51,36693.0,32.51,32.52,32.49,32.51,36693.0
2017-01-13 14:00:00,32.51,32.52,32.5,32.52,18705.0,32.51,32.52,32.5,32.52,18705.0
2017-01-13 14:05:00,32.51,32.53,32.5,32.5,43383.0,32.51,32.53,32.5,32.5,43383.0
2017-01-13 14:10:00,32.5,32.51,32.49,32.5,15207.0,32.5,32.51,32.49,32.5,15207.0
2017-01-13 14:15:00,32.5,32.51,32.47,32.49,24759.0,32.5,32.51,32.47,32.49,24759.0
2017-01-13 14:20:00,32.48,32.5,32.47,32.48,21822.0,32.48,32.5,32.47,32.48,21822.0
2017-01-13 14:25:00,32.49,32.49,32.44,32.44,22302.0,32.49,32.49,32.44,32.44,22302.0
2017-01-13 14:30:00,32.44,32.47,32.43,32.44,29850.0,32.44,32.47,32.43,32.44,29850.0
2017-01-13 14:35:00,32.46,32.47,32.43,32.44,17199.0,32.46,32.47,32.43,32.44,17199.0
2017-01-13 14:40:00,32.43,32.45,32.43,32.45,18927.0,32.43,32.45,32.43,32.45,18927.0
2017-01-13 14:45:00,32.44,32.46,32.42,32.44,19926.0,32.44,32.46,32.42,32.44,19926.0
2017-01-13 14:50:00,32.45,32.46,32.43,32.43,12312.0,32.45,32.46,32.43,32.43,12312.0
2017-01-13 14:55:00,32.44,32.47,32.43,32.46,25668.0,32.44,32.47,32.43,32.46,25668.0
2017-01-13 15:00:00,32.46,32.48,32.46,32.47,23772.0,32.46,32.48,32.46,32.47,23772.0
2017-01-13 15:05:00,32.47,32.47,32.43,32.43,31497.0,32.47,32.47,32.43,32.43,31497.0
2017-01-13 15:10:00,32.43,32.43,32.4,32.42,19737.0,32.43,32.43,32.4,32.42,19737.0
2017-01-13 15:15:00,32.42,32.44,32.4,32.41,41127.0,32.42,32.44,32.4,32.41,41127.0
2017-01-13 15:20:00,32.4,32.41,32.39,32.39,22614.0,32.4,32.41,32.39,32.39,22614.0
2017-01-13 15:25:00,32.39,32.4,32.37,32.37,44163.0,32.39,32.4,32.37,32.37,44163.0
2017-01-13 15:30:00,32.37,32.39,32.34,32.35,81309.0,32.37,32.39,32.34,32.35,81309.0
2017-01-13 15:35:00,32.35,32.38,32.35,32.36,50292.0,32.35,32.38,32.35,32.36,50292.0
2017-01-13 15:40:00,32.37,32.39,32.33,32.36,165570.0,32.37,32.39,32.33,32.36,165570.0
2017-01-13 15:45:00,32.36,32.37,32.29,32.35,273075.0,32.36,32.37,32.29,32.35,273075.0
2017-01-13 15:50:00,32.35,32.4,32.35,32.38,93357.0,32.35,32.4,32.35,32.38,93357.0
2017-01-13 15:55:00,32.39,32.39,32.35,32.37,171630.0,32.39,32.39,32.35,32.37,171630.0
2017-01-17 09:30:00,32.16,32.33,32.0,32.0,192105.0,32.16,32.33,32.0,32.0,192105.0
2017-01-17 09:35:00,32.0,32.27,32.0,32.21,128406.0,32.0,32.27,32.0,32.21,128406.0
2017-01-17 09:40:00,32.2,32.2,32.05,32.15,161664.0,32.2,32.2,32.05,32.15,161664.0
2017-01-17 09:45:00,32.15,32.32,32.14,32.31,111294.0,32.15,32.32,32.14,32.31,111294.0
2017-01-17 09:50:00,32.33,32.42,32.28,32.35,94887.0,32.33,32.42,32.28,32.35,94887.0
2017-01-17 09:55:00,32.35,32.35,32.3,32.32,124449.0,32.35,32.35,32.3,32.32,124449.0
2017-01-17 10:00:00,32.32,32.32,32.17,32.19,49551.0,32.32,32.32,32.17,32.19,49551.0
2017-01-17 10:05:00,32.2,32.36,32.18,32.33,142827.0,32.2,32.36,32.18,32.33,142827.0
2017-01-17 10:10:00,32.33,32.43,32.3,32.37,84882.0,32.33,32.43,32.3,32.37,84882.0
2017-01-17 10:15:00,32.36,32.45,32.36,32.36,60681.0,32.36,32.45,32.36,32.36,60681.0
2017-01-17 10:20:00,32.36,32.36,32.25,32.25,91974.0,32.36,32.36,32.25,32.25,91974.0
2017-01-17 10:25:00,32.25,32.3,32.23,32.29,98628.0,32.25,32.3,32.23,32.29,98628.0
2017-01-17 10:30:00,32.29,32.33,32.25,32.28,32244.0,32.29,32.33,32.25,32.28,32244.0
2017-01-17 10:35:00,32.28,32.32,32.26,32.26,83022.0,32.28,32.32,32.26,32.26,83022.0
2017-01-17 10:40:00,32.26,32.31,32.24,32.25,20463.0,32.26,32.31,32.24,32.25,20463.0
2017-01-17 10:45:00,32.23,32.29,32.23,32.29,35040.0,32.23,32.29,32.23,32.29,35040.0
2017-01-17 10:50:00,32.27,32.3,32.25,32.27,24888.0,32.27,32.3,32.25,32.27,24888.0
2017-01-17 10:55:00,32.27,32.29,32.23,32.25,40218.0,32.27,32.29,32.23,32.25,40218.0
2017-01-17 11:00:00,32.24,32.28,32.23,32.26,30969.0,32.24,32.28,32.23,32.26,30969.0
2017-01-17 11:05:00,32.26,32.27,32.23,32.23,17457.0,32.26,32.27,32.23,32.23,17457.0
2017-01-17 11:10:00,32.23,32.25,32.21,32.21,23826.0,32.23,32.25,32.21,32.21,23826.0
2017-01-17 11:15:00,32.2,32.23,32.17,32.21,42687.0,32.2,32.23,32.17,32.21,42687.0
2017-01-17 11:20:00,32.22,32.25,32.21,32.23,24666.0,32.22,32.25,32.21,32.23,24666.0
2017-01-17 11:25:00,32.22,32.25,32.2,32.22,27180.0,32.22,32.25,32.2,32.22,27180.0
2017-01-17 11:30:00,32.22,32.26,32.22,32.24,37590.0,32.22,32.26,32.22,32.24,37590.0
2017-01-17 11:35:00,32.24,32.33,32.24,32.33,26706.0,32.24,32.33,32.24,32.33,26706.0
2017-01-17 11:40:00,32.33,32.35,32.31,32.33,31098.0,32.33,32.35,32.31,32.33,31098.0
2017-01-17 11:45:00,32.32,32.39,32.32,32.37,33684.0,32.32,32.39,32.32,32.37,33684.0
2017-01-17 11:50:00,32.38,32.42,32.37,32.4,29445.0,32.38,32.42,32.37,32.4,29445.0
2017-01-17 11:55:00,32.4,32.41,32.36,32.36,34971.0,32.4,32.41,32.36,32.36,34971.0
2017-01-17 12:00:00,32.36,32.37,32.33,32.36,16056.0,32.36,32.37,32.33,32.36,16056.0
2017-01-17 12:05:00,32.36,32.37,32.34,32.37,12915.0,32.36,32.37,32.34,32.37,12915.0
2017-01-17 12:10:00,32.35,32.38,32.35,32.36,5400.0,32.35,32.38,32.35,32.36,5400.0
2017-01-17 12:15:00,32.38,32.38,32.35,32.36,3915.0,32.38,32.38,32.35,32.36,3915.0
2017-01-17 12:20:00,32.35,32.39,32.34,32.36,14898.0,32.35,32.39,32.34,32.36,14898.0
2017-01-17 12:25:00,32.38,32.4,32.37,32.38,12450.0,32.38,32.4,32.37,32.38,12450.0
2017-01-17 12:30:00,32.39,32.46,32.39,32.44,29772.0,32.39,32.46,32.39,32.44,29772.0
2017-01-17 12:35:00,32.43,32.45,32.43,32.43,15723.0,32.43,32.45,32.43,32.43,15723.0
2017-01-17 12:40:00,32.42,32.47,32.42,32.44,22866.0,32.42,32.47,32.42,32.44,22866.0
2017-01-17 12:45:00,32.44,32.46,32.41,32.43,47040.0,32.44,32.46,32.41,32.43,47040.0
2017-01-17 12:50:00,32.43,32.43,32.4,32.4,24678.0,32.43,32.43,32.4,32.4,24678.0
2017-01-17 12:55:00,32.4,32.43,32.38,32.42,50568.0,32.4,32.43,32.38,32.42,50568.0
2017-01-17 13:00:00,32.43,32.44,32.41,32.44,57210.0,32.43,32.44,32.41,32.44,57210.0
2017-01-17 13:05:00,32.44,32.45,32.42,32.45,15363.0,32.44,32.45,32.42,32.45,15363.0
2017-01-17 13:10:00,32.44,32.45,32.41,32.42,67818.0,32.44,32.45,32.41,32.42,67818.0
2017-01-17 13:15:00,32.42,32.43,32.41,32.42,25296.0,32.42,32.43,32.41,32.42,25296.0
2017-01-17 13:20:00,32.41,32.44,32.41,32.42,21696.0,32.41,32.44,32.41,32.42,21696.0
2017-01-17 13:25:00,32.43,32.44,32.41,32.42,29433.0,32.43,32.44,32.41,32.42,29433.0
2017-01-17 13:30:00,32.42,32.44,32.42,32.43,17304.0,32.42,32.44,32.42,32.43,17304.0
2017-01-17 13:35:00,32.43,32.44,32.42,32.43,17592.0,32.43,32.44,32.42,32.43,17592.0
2017-01-17 13:40:00,32.43,32.44,32.42,32.44,13428.0,32.43,32.44,32.42,32.44,13428.0
2017-01-17 13:45:00,32.44,32.45,32.42,32.42,24126.0,32.44,32.45,32.42,32.42,24126.0
2017-01-17 13:50:00,32.43,32.44,32.42,32.42,14649.0,32.43,32.44,32.42,32.42,14649.0
2017-01-17 13:55:00,32.42,32.44,32.41,32.44,14967.0,32.42,32.44,32.41,32.44,14967.0
2017-01-17 14:00:00,32.43,32.43,32.42,32.42,16953.0,32.43,32.43,32.42,32.42,16953.0
2017-01-17 14:05:00,32.42,32.43,32.41,32.43,21459.0,32.42,32.43,32.41,32.43,21459.0
2017-01-17 14:10:00,32.43,32.43,32.36,32.37,36999.0,32.43,32.43,32.36,32.37,36999.0
2017-01-17 14:15:00,32.38,32.38,32.34,32.34,13866.0,32.38,32.38,32.34,32.34,13866.0
2017-01-17 14:20:00,32.34,32.34,32.29,32.31,35469.0,32.34,32.34,32.29,32.31,35469.0
2017-01-17 14:25:00,32.32,32.33,32.27,32.29,21096.0,32.32,32.33,32.27,32.29,21096.0
2017-01-17 14:30:00,32.28,32.34,32.28,32.32,24552.0,32.28,32.34,32.28,32.32,24552.0
2017-01-17 14:35:00,32.33,32.33,32.29,32.33,17574.0,32.33,32.33,32.29,32.33,17574.0
2017-01-17 14:40:00,32.33,32.37,32.31,32.35,38379.0,32.33,32.37,32.31,32.35,38379.0
2017-01-17 14:45:00,32.36,32.37,32.34,32.34,15282.0,32.36,32.37,32.34,32.34,15282.0
2017-01-17 14:50:00,32.34,32.36,32.31,32.32,31740.0,32.34,32.36,32.31,32.32,31740.0
2017-01-17 14:55:00,32.32,32.33,32.3,32.3,29487.0,32.32,32.33,32.3,32.3,29487.0
2017-01-17 15:00:00,32.31,32.32,32.27,32.28,25173.0,32.31,32.32,32.27,32.28,25173.0
2017-01-17 15:05:00,32.28,32.3,32.26,32.27,24504.0,32.28,32.3,32.26,32.27,24504.0
2017-01-17 15:10:00,32.27,32.29,32.27,32.29,31653.0,32.27,32.29,32.27,32.29,31653.0
2017-01-17 15:15:00,32.29,32.3,32.25,32.28,55845.0,32.29,32.3,32.25,32.28,55845.0
2017-01-17 15:20:00,32.27,32.27,32.22,32.22,41760.0,32.27,32.27,32.22,32.22,41760.0
2017-01-17 15:25:00,32.22,32.23,32.2,32.21,126726.0,32.22,32.23,32.2,32.21,126726.0
2017-01-17 15:30:00,32.21,32.27,32.2,32.27,73332.0,32.21,32.27,32.2,32.27,73332.0
2017-01-17 15:35:00,32.27,32.29,32.26,32.28,72150.0,32.27,32.29,32.26,32.28,72150.0
2017-01-17 15:40:00,32.27,32.3,32.27,32.29,57504.0,32.27,32.3,32.27,32.29,57504.0
2017-01-17 15:45:00,32.29,32.31,32.29,32.3,116004.0,32.29,32.31,32.29,32.3,116004.0
2017-01-17 15:50:00,32.3,32.32,32.28,32.29,97449.0,32.3,32.32,32.28,32.29,97449.0
2017-01-17 15:55:00,32.29,32.3,32.28,32.29,151959.0,32.29,32.3,32.28,32.29,151959.0
2017-01-18 09:30:00,32.4,32.47,32.11,32.14,78990.0,32.4,32.47,32.11,32.14,78990.0
2017-01-18 09:35:00,32.15,32.28,32.15,32.2,35262.0,32.15,32.28,32.15,32.2,35262.0
2017-01-18 09:40:00,32.23,32.23,32.16,32.17,45819.0,32.23,32.23,32.16,32.17,45819.0
2017-01-18 09:45:00,32.16,32.17,32.09,32.12,28941.0,32.16,32.17,32.09,32.12,28941.0
2017-01-18 09:50:00,32.1,32.11,32.0,32.05,47466.0,32.1,32.11,32.0,32.05,47466.0
2017-01-18 09:55:00,32.04,32.04,31.94,32.0,64014.0,32.04,32.04,31.94,32.0,64014.0
2017-01-18 10:00:00,32.0,32.03,31.95,32.0,87744.0,32.0,32.03,31.95,32.0,87744.0
2017-01-18 10:05:00,31.99,32.01,31.98,31.99,22029.0,31.99,32.01,31.98,31.99,22029.0
2017-01-18 10:10:00,31.99,32.02,31.98,32.0,37923.0,31.99,32.02,31.98,32.0,37923.0
2017-01-18 10:15:00,32.01,32.05,31.98,32.01,46746.0,32.01,32.05,31.98,32.01,46746.0
2017-01-18 10:20:00,32.01,32.07,32.0,32.06,29571.0,32.01,32.07,32.0,32.06,29571.0
2017-01-18 10:25:00,32.05,32.07,32.04,32.04,25326.0,32.05,32.07,32.04,32.04,25326.0
2017-01-18 10:30:00,32.05,32.05,31.98,31.98,28794.0,32.05,32.05,31.98,31.98,28794.0
2017-01-18 10:35:00,31.98,32.03,31.97,32.02,48321.0,31.98,32.03,31.97,32.02,48321.0
2017-01-18 10:40:00,32.02,32.03,31.97,31.98,37848.0,32.02,32.03,31.97,31.98,37848.0
2017-01-18 10:45:00,31.98,32.0,31.97,31.99,43899.0,31.98,32.0,31.97,31.99,43899.0
2017-01-18 10:50:00,31.99,32.01,31.98,32.0,37638.0,31.99,32.01,31.98,32.0,37638.0
2017-01-18 10:55:00,32.01,32.04,31.99,32.01,30000.0,32.01,32.04,31.99,32.01,30000.0
2017-01-18 11:00:00,32.02,32.03,31.98,32.01,34986.0,32.02,32.03,31.98,32.01,34986.0
2017-01-18 11:05:00,32.01,32.02,31.99,32.01,18588.0,32.01,32.02,31.99,32.01,18588.0
2017-01-18 11:10:00,32.01,32.01,31.97,31.98,62145.0,32.01,32.01,31.97,31.98,62145.0
2017-01-18 11:15:00,31.99,32.04,31.97,32.04,32643.0,31.99,32.04,31.97,32.04,32643.0
2017-01-18 11:20:00,32.04,32.05,31.96,31.98,67947.0,32.04,32.05,31.96,31.98,67947.0
2017-01-18 11:25:00,31.99,32.04,31.99,32.02,41367.0,31.99,32.04,31.99,32.02,41367.0
2017-01-18 11:30:00,32.01,32.05,32.01,32.03,34758.0,32.01,32.05,32.01,32.03,34758.0
2017-01-18 11:35:00,32.05,32.05,32.01,32.02,16380.0,32.05,32.05,32.01,32.02,16380.0
2017-01-18 11:40:00,32.04,32.05,32.02,32.03,21816.0,32.04,32.05,32.02,32.03,21816.0
2017-01-18 11:45:00,32.03,32.03,32.0,32.03,31512.0,32.03,32.03,32.0,32.03,31512.0
2017-01-18 11:50:00,32.03,32.06,32.02,32.03,29838.0,32.03,32.06,32.02,32.03,29838.0
2017-01-18 11:55:00,32.04,32.05,31.98,31.99,30462.0,32.04,32.05,31.98,31.99,30462.0
2017-01-18 12:00:00,32.0,32.05,32.0,32.04,26454.0,32.0,32.05,32.0,32.04,26454.0
2017-01-18 12:05:00,32.03,32.03,31.98,32.0,20019.0,32.03,32.03,31.98,32.0,20019.0
2017-01-18 12:10:00,31.99,32.04,31.99,32.02,10062.0,31.99,32.04,31.99,32.02,10062.0
2017-01-18 12:15:00,32.01,32.02,31.99,32.0,12774.0,32.01,32.02,31.99,32.0,12774.0
2017-01-18 12:20:00,32.01,32.02,31.98,31.98,17100.0,32.01,32.02,31.98,31.98,17100.0
2017-01-18 12:25:00,31.98,32.01,31.97,32.0,16800.0,31.98,32.01,31.97,32.0,16800.0
2017-01-18 12:30:00,32.0,32.0,31.98,32.0,42351.0,32.0,32.0,31.98,32.0,42351.0
2017-01-18 12:35:00,32.0,32.0,31.97,31.99,41607.0,32.0,32.0,31.97,31.99,41607.0
2017-01-18 12:40:00,31.99,31.99,31.95,31.98,25398.0,31.99,31.99,31.95,31.98,25398.0
2017-01-18 12:45:00,31.98,32.02,31.97,31.97,15267.0,31.98,32.02,31.97,31.97,15267.0
2017-01-18 12:50:00,31.98,31.99,31.96,31.98,25326.0,31.98,31.99,31.96,31.98,25326.0
2017-01-18 12:55:00,31.97,31.98,31.94,31.95,44373.0,31.97,31.98,31.94,31.95,44373.0
2017-01-18 13:00:00,31.97,31.99,31.95,31.97,8700.0,31.97,31.99,31.95,31.97,8700.0
2017-01-18 13:05:00,31.99,31.99,31.97,31.98,25536.0,31.99,31.99,31.97,31.98,25536.0
2017-01-18 13:10:00,31.97,31.99,31.94,31.97,15279.0,31.97,31.99,31.94,31.97,15279.0
2017-01-18 13:15:00,31.98,32.0,31.97,31.98,22794.0,31.98,32.0,31.97,31.98,22794.0
2017-01-18 13:20:00,31.98,31.98,31.95,31.97,24471.0,31.98,31.98,31.95,31.97,24471.0
2017-01-18 13:25:00,31.97,32.01,31.97,32.0,26754.0,31.97,32.01,31.97,32.0,26754.0
2017-01-18 13:30:00,32.01,32.02,32.0,32.01,17100.0,32.01,32.02,32.0,32.01,17100.0
2017-01-18 13:35:00,31.99,32.02,31.97,32.02,21081.0,31.99,32.02,31.97,32.02,21081.0
2017-01-18 13:40:00,32.02,32.04,32.01,32.01,19977.0,32.02,32.04,32.01,32.01,19977.0
2017-01-18 13:45:00,32.02,32.02,31.99,32.0,11412.0,32.02,32.02,31.99,32.0,11412.0
2017-01-18 13:50:00,32.0,32.01,31.99,32.0,13407.0,32.0,32.01,31.99,32.0,13407.0
2017-01-18 13:55:00,32.0,32.01,31.99,32.0,23913.0,32.0,32.01,31.99,32.0,23913.0
2017-01-18 14:00:00,32.01,32.03,32.0,32.02,57258.0,32.01,32.03,32.0,32.02,57258.0
2017-01-18 14:05:00,32.01,32.04,32.01,32.02,54633.0,32.01,32.04,32.01,32.02,54633.0
2017-01-18 14:10:00,32.01,32.04,32.01,32.02,40536.0,32.01,32.04,32.01,32.02,40536.0
2017-01-18 14:15:00,32.03,32.05,32.02,32.05,61194.0,32.03,32.05,32.02,32.05,61194.0
2017-01-18 14:20:00,32.05,32.05,32.0,32.02,40839.0,32.05,32.05,32.0,32.02,40839.0
2017-01-18 14:25:00,32.01,32.03,32.0,32.0,53295.0,32.01,32.03,32.0,32.0,53295.0
2017-01-18 14:30:00,32.0,32.01,31.99,32.0,41712.0,32.0,32.01,31.99,32.0,41712.0
2017-01-18 14:35:00,32.0,32.01,31.99,31.99,24144.0,32.0,32.01,31.99,31.99,24144.0
2017-01-18 14:40:00,31.99,32.0,31.98,31.99,39042.0,31.99,32.0,31.98,31.99,39042.0
2017-01-18 14:45:00,31.99,31.99,31.96,31.97,36126.0,31.99,31.99,31.96,31.97,36126.0
2017-01-18 14:50:00,31.96,31.98,31.96,31.96,38952.0,31.96,31.98,31.96,31.96,38952.0
2017-01-18 14:55:00,31.96,31.98,31.9,31.9,68571.0,31.96,31.98,31.9,31.9,68571.0
2017-01-18 15:00:00,31.9,31.94,31.9,31.93,55068.0,31.9,31.94,31.9,31.93,55068.0
2017-01-18 15:05:00,31.93,31.93,31.91,31.92,52833.0,31.93,31.93,31.91,31.92,52833.0
2017-01-18 15:10:00,31.92,31.98,31.92,31.97,27489.0,31.92,31.98,31.92,31.97,27489.0
2017-01-18 15:15:00,31.97,31.99,31.97,31.99,39969.0,31.97,31.99,31.97,31.99,39969.0
2017-01-18 15:20:00,31.98,31.99,31.96,31.97,51615.0,31.98,31.99,31.96,31.97,51615.0
2017-01-18 15:25:00,31.96,31.97,31.96,31.97,79293.0,31.96,31.97,31.96,31.97,79293.0
2017-01-18 15:30:00,31.97,31.98,31.94,31.94,87864.0,31.97,31.98,31.94,31.94,87864.0
2017-01-18 15:35:00,31.94,31.97,31.93,31.95,92448.0,31.94,31.97,31.93,31.95,92448.0
2017-01-18 15:40:00,31.95,31.97,31.93,31.94,77805.0,31.95,31.97,31.93,31.94,77805.0
2017-01-18 15:45:00,31.95,31.98,31.95,31.97,123009.0,31.95,31.98,31.95,31.97,123009.0
2017-01-18 15:50:00,31.97,31.99,31.94,31.94,190980.0,31.97,31.99,31.94,31.94,190980.0
2017-01-18 15:55:00,31.94,31.94,31.91,31.93,324630.0,31.94,31.94,31.91,31.93,324630.0
2017-01-19 09:30:00,31.96,32.0,31.7,31.74,95748.0,31.96,32.0,31.7,31.74,95748.0
2017-01-19 09:35:00,31.75,31.78,31.63,31.67,116355.0,31.75,31.78,31.63,31.67,116355.0
2017-01-19 09:40:00,31.69,31.71,31.62,31.64,142917.0,31.69,31.71,31.62,31.64,142917.0
2017-01-19 09:45:00,31.66,31.7,31.63,31.65,168378.0,31.66,31.7,31.63,31.65,168378.0
2017-01-19 09:50:00,31.64,31.7,31.64,31.69,109692.0,31.64,31.7,31.64,31.69,109692.0
2017-01-19 09:55:00,31.69,31.79,31.68,31.78,41226.0,31.69,31.79,31.68,31.78,41226.0
2017-01-19 10:00:00,31.77,31.95,31.76,31.89,42642.0,31.77,31.95,31.76,31.89,42642.0
2017-01-19 10:05:00,31.88,31.96,31.87,31.96,70815.0,31.88,31.96,31.87,31.96,70815.0
2017-01-19 10:10:00,31.95,31.96,31.89,31.93,55110.0,31.95,31.96,31.89,31.93,55110.0
2017-01-19 10:15:00,31.92,31.93,31.87,31.87,20268.0,31.92,31.93,31.87,31.87,20268.0
2017-01-19 10:20:00,31.87,31.9,31.86,31.89,40608.0,31.87,31.9,31.86,31.89,40608.0
2017-01-19 10:25:00,31.9,31.9,31.86,31.9,51906.0,31.9,31.9,31.86,31.9,51906.0
2017-01-19 10:30:00,31.91,31.96,31.88,31.94,68493.0,31.91,31.96,31.88,31.94,68493.0
2017-01-19 10:35:00,31.94,31.94,31.86,31.93,46914.0,31.94,31.94,31.86,31.93,46914.0
2017-01-19 10:40:00,31.92,31.98,31.92,31.97,170700.0,31.92,31.98,31.92,31.97,170700.0
2017-01-19 10:45:00,31.97,32.08,31.95,32.08,132879.0,31.97,32.08,31.95,32.08,132879.0
2017-01-19 10:50:00,32.09,32.11,32.07,32.08,74580.0,32.09,32.11,32.07,32.08,74580.0
2017-01-19 10:55:00,32.08,32.11,32.07,32.1,68118.0,32.08,32.11,32.07,32.1,68118.0
2017-01-19 11:00:00,32.09,32.11,32.08,32.1,335238.0,32.09,32.11,32.08,32.1,335238.0
2017-01-19 11:05:00,32.1,32.17,32.09,32.16,82038.0,32.1,32.17,32.09,32.16,82038.0
2017-01-19 11:10:00,32.15,32.17,32.12,32.16,70218.0,32.15,32.17,32.12,32.16,70218.0
2017-01-19 11:15:00,32.16,32.21,32.16,32.21,57708.0,32.16,32.21,32.16,32.21,57708.0
2017-01-19 11:20:00,32.21,32.24,32.2,32.22,46299.0,32.21,32.24,32.2,32.22,46299.0
2017-01-19 11:25:00,32.22,32.23,32.13,32.13,50727.0,32.22,32.23,32.13,32.13,50727.0
2017-01-19 11:30:00,32.12,32.16,32.07,32.07,44091.0,32.12,32.16,32.07,32.07,44091.0
2017-01-19 11:35:00,32.07,32.08,32.0,32.04,57081.0,32.07,32.08,32.0,32.04,57081.0
2017-01-19 11:40:00,32.03,32.03,32.0,32.0,54162.0,32.03,32.03,32.0,32.0,54162.0
2017-01-19 11:45:00,32.01,32.04,31.99,32.03,30324.0,32.01,32.04,31.99,32.03,30324.0
2017-01-19 11:50:00,32.03,32.03,32.0,32.03,24399.0,32.03,32.03,32.0,32.03,24399.0
2017-01-19 11:55:00,32.03,32.03,31.98,32.0,39312.0,32.03,32.03,31.98,32.0,39312.0
2017-01-19 12:00:00,31.99,32.04,31.99,32.03,32274.0,31.99,32.04,31.99,32.03,32274.0
2017-01-19 12:05:00,32.03,32.04,32.0,32.02,29574.0,32.03,32.04,32.0,32.02,29574.0
2017-01-19 12:10:00,32.03,32.11,32.02,32.11,36699.0,32.03,32.11,32.02,32.11,36699.0
2017-01-19 12:15:00,32.11,32.12,32.07,32.08,9753.0,32.11,32.12,32.07,32.08,9753.0
2017-01-19 12:20:00,32.08,32.09,32.05,32.05,20235.0,32.08,32.09,32.05,32.05,20235.0
2017-01-19 12:25:00,32.06,32.07,32.04,32.04,17172.0,32.06,32.07,32.04,32.04,17172.0
2017-01-19 12:30:00,32.04,32.04,32.01,32.03,20400.0,32.04,32.04,32.01,32.03,20400.0
2017-01-19 12:35:00,32.03,32.05,32.02,32.02,17994.0,32.03,32.05,32.02,32.02,17994.0
2017-01-19 12:40:00,32.02,32.06,32.02,32.04,10992.0,32.02,32.06,32.02,32.04,10992.0
2017-01-19 12:45:00,32.04,32.06,32.03,32.04,13320.0,32.04,32.06,32.03,32.04,13320.0
2017-01-19 12:50:00,32.04,32.07,32.04,32.07,22320.0,32.04,32.07,32.04,32.07,22320.0
2017-01-19 12:55:00,32.06,32.09,32.05,32.05,25137.0,32.06,32.09,32.05,32.05,25137.0
2017-01-19 13:00:00,32.05,32.05,31.99,31.99,74595.0,32.05,32.05,31.99,31.99,74595.0
2017-01-19 13:05:00,31.98,31.98,31.93,31.95,24375.0,31.98,31.98,31.93,31.95,24375.0
2017-01-19 13:10:00,31.96,32.01,31.96,32.01,24492.0,31.96,32.01,31.96,32.01,24492.0
2017-01-19 13:15:00,32.01,32.02,32.0,32.02,16539.0,32.01,32.02,32.0,32.02,16539.0
2017-01-19 13:20:00,32.02,32.04,31.99,31.99,20847.0,32.02,32.04,31.99,31.99,20847.0
2017-01-19 13:25:00,32.0,32.01,31.99,32.0,18660.0,32.0,32.01,31.99,32.0,18660.0
2017-01-19 13:30:00,32.0,32.03,31.99,32.03,21357.0,32.0,32.03,31.99,32.03,21357.0
2017-01-19 13:35:00,32.03,32.08,32.02,32.06,34641.0,32.03,32.08,32.02,32.06,34641.0
2017-01-19 13:40:00,32.06,32.06,32.03,32.04,34356.0,32.06,32.06,32.03,32.04,34356.0
2017-01-19 13:45:00,32.02,32.08,32.02,32.06,47676.0,32.02,32.08,32.02,32.06,47676.0
2017-01-19 13:50:00,32.06,32.13,32.05,32.13,45324.0,32.06,32.13,32.05,32.13,45324.0
2017-01-19 13:55:00,32.11,32.16,32.11,32.16,45027.0,32.11,32.16,32.11,32.16,45027.0
2017-01-19 14:00:00,32.15,32.15,32.07,32.1,39726.0,32.15,32.15,32.07,32.1,39726.0
2017-01-19 14:05:00,32.1,32.11,31.99,32.01,56685.0,32.1,32.11,31.99,32.01,56685.0
2017-01-19 14:10:00,32.01,32.05,31.93,31.93,80757.0,32.01,32.05,31.93,31.93,80757.0
2017-01-19 14:15:00,31.92,31.96,31.9,31.92,100110.0,31.92,31.96,31.9,31.92,100110.0
2017-01-19 14:20:00,31.92,31.96,31.87,31.92,84258.0,31.92,31.96,31.87,31.92,84258.0
2017-01-19 14:25:00,31.92,31.99,31.92,31.97,46674.0,31.92,31.99,31.92,31.97,46674.0
2017-01-19 14:30:00,31.97,32.05,31.94,32.01,48042.0,31.97,32.05,31.94,32.01,48042.0
2017-01-19 14:35:00,32.01,32.03,31.96,31.96,45111.0,32.01,32.03,31.96,31.96,45111.0
2017-01-19 14:40:00,31.97,31.99,31.91,31.92,45012.0,31.97,31.99,31.91,31.92,45012.0
2017-01-19 14:45:00,31.92,31.95,31.89,31.91,78603.0,31.92,31.95,31.89,31.91,78603.0
2017-01-19 14:50:00,31.91,31.94,31.91,31.91,69078.0,31.91,31.94,31.91,31.91,69078.0
2017-01-19 14:55:00,31.91,31.94,31.9,31.91,42735.0,31.91,31.94,31.9,31.91,42735.0
2017-01-19 15:00:00,31.91,31.93,31.91,31.92,24240.0,31.91,31.93,31.91,31.92,24240.0
2017-01-19 15:05:00,31.92,31.97,31.92,31.97,52545.0,31.92,31.97,31.92,31.97,52545.0
2017-01-19 15:10:00,31.97,31.98,31.96,31.97,43008.0,31.97,31.98,31.96,31.97,43008.0
2017-01-19 15:15:00,31.98,32.04,31.98,32.04,44682.0,31.98,32.04,31.98,32.04,44682.0
2017-01-19 15:20:00,32.03,32.05,32.02,32.04,43452.0,32.03,32.05,32.02,32.04,43452.0
2017-01-19 15:25:00,32.04,32.05,32.01,32.03,53901.0,32.04,32.05,32.01,32.03,53901.0
2017-01-19 15:30:00,32.04,32.04,31.97,31.98,81627.0,32.04,32.04,31.97,31.98,81627.0
2017-01-19 15:35:00,31.98,32.03,31.96,32.03,102864.0,31.98,32.03,31.96,32.03,102864.0
2017-01-19 15:40:00,32.03,32.12,32.03,32.12,257766.0,32.03,32.12,32.03,32.12,257766.0
2017-01-19 15:45:00,32.12,32.14,32.09,32.09,202353.0,32.12,32.14,32.09,32.09,202353.0
2017-01-19 15:50:00,32.09,32.13,32.09,32.13,201684.0,32.09,32.13,32.09,32.13,201684.0
2017-01-19 15:55:00,32.13,32.16,32.09,32.09,313080.0,32.13,32.16,32.09,32.09,313080.0
2017-01-20 09:30:00,32.01,32.22,32.01,32.1,308391.0,32.01,32.22,32.01,32.1,308391.0
2017-01-20 09:35:00,32.16,32.28,32.11,32.13,37422.0,32.16,32.28,32.11,32.13,37422.0
2017-01-20 09:40:00,32.13,32.22,32.13,32.16,23886.0,32.13,32.22,32.13,32.16,23886.0
2017-01-20 09:45:00,32.16,32.31,32.14,32.31,38151.0,32.16,32.31,32.14,32.31,38151.0
2017-01-20 09:50:00,32.31,32.31,32.25,32.28,22680.0,32.31,32.31,32.25,32.28,22680.0
2017-01-20 09:55:00,32.25,32.25,32.11,32.12,28746.0,32.25,32.25,32.11,32.12,28746.0
2017-01-20 10:00:00,32.12,32.13,32.05,32.06,29397.0,32.12,32.13,32.05,32.06,29397.0
2017-01-20 10:05:00,32.04,32.13,32.04,32.11,20091.0,32.04,32.13,32.04,32.11,20091.0
2017-01-20 10:10:00,32.13,32.15,32.05,32.06,15867.0,32.13,32.15,32.05,32.06,15867.0
2017-01-20 10:15:00,32.05,32.08,32.04,32.05,22950.0,32.05,32.08,32.04,32.05,22950.0
2017-01-20 10:20:00,32.05,32.06,31.99,32.0,32133.0,32.05,32.06,31.99,32.0,32133.0
2017-01-20 10:25:00,32.0,32.01,31.94,31.97,36126.0,32.0,32.01,31.94,31.97,36126.0
2017-01-20 10:30:00,31.97,32.0,31.95,31.99,36621.0,31.97,32.0,31.95,31.99,36621.0
2017-01-20 10:35:00,31.97,31.98,31.93,31.94,19062.0,31.97,31.98,31.93,31.94,19062.0
2017-01-20 10:40:00,31.96,32.02,31.92,31.93,63639.0,31.96,32.02,31.92,31.93,63639.0
2017-01-20 10:45:00,31.93,31.96,31.88,31.96,44931.0,31.93,31.96,31.88,31.96,44931.0
2017-01-20 10:50:00,31.94,31.95,31.89,31.9,50592.0,31.94,31.95,31.89,31.9,50592.0
2017-01-20 10:55:00,31.9,31.91,31.86,31.86,16200.0,31.9,31.91,31.86,31.86,16200.0
2017-01-20 11:00:00,31.87,31.92,31.86,31.9,37338.0,31.87,31.92,31.86,31.9,37338.0
2017-01-20 11:05:00,31.9,31.93,31.87,31.87,15276.0,31.9,31.93,31.87,31.87,15276.0
2017-01-20 11:10:00,31.87,31.91,31.87,31.89,38634.0,31.87,31.91,31.87,31.89,38634.0
2017-01-20 11:15:00,31.87,31.87,31.85,31.86,17478.0,31.87,31.87,31.85,31.86,17478.0
2017-01-20 11:20:00,31.86,31.87,31.82,31.82,38652.0,31.86,31.87,31.82,31.82,38652.0
2017-01-20 11:25:00,31.82,31.83,31.81,31.81,7830.0,31.82,31.83,31.81,31.81,7830.0
2017-01-20 11:30:00,31.81,31.86,31.81,31.85,17736.0,31.81,31.86,31.81,31.85,17736.0
2017-01-20 11:35:00,31.85,31.86,31.83,31.84,16575.0,31.85,31.86,31.83,31.84,16575.0
2017-01-20 11:40:00,31.83,31.86,31.83,31.85,9600.0,31.83,31.86,31.83,31.85,9600.0
2017-01-20 11:45:00,31.86,31.87,31.84,31.84,11622.0,31.86,31.87,31.84,31.84,11622.0
2017-01-20 11:50:00,31.85,31.85,31.81,31.82,15618.0,31.85,31.85,31.81,31.82,15618.0
2017-01-20 11:55:00,31.81,31.83,31.79,31.82,12600.0,31.81,31.83,31.79,31.82,12600.0
2017-01-20 12:00:00,31.82,31.87,31.81,31.86,17049.0,31.82,31.87,31.81,31.86,17049.0
2017-01-20 12:05:00,31.84,31.85,31.77,31.85,25554.0,31.84,31.85,31.77,31.85,25554.0
2017-01-20 12:10:00,31.84,31.84,31.77,31.77,9744.0,31.84,31.84,31.77,31.77,9744.0
2017-01-20 12:15:00,31.75,31.84,31.74,31.83,24936.0,31.75,31.84,31.74,31.83,24936.0
2017-01-20 12:20:00,31.83,31.84,31.81,31.81,12021.0,31.83,31.84,31.81,31.81,12021.0
2017-01-20 12:25:00,31.82,31.83,31.77,31.79,10617.0,31.82,31.83,31.77,31.79,10617.0
2017-01-20 12:30:00,31.78,31.79,31.72,31.78,27132.0,31.78,31.79,31.72,31.78,27132.0
2017-01-20 12:35:00,31.78,31.78,31.73,31.75,17121.0,31.78,31.78,31.73,31.75,17121.0
2017-01-20 12:40:00,31.76,31.83,31.76,31.8,48963.0,31.76,31.83,31.76,31.8,48963.0
2017-01-20 12:45:00,31.81,31.82,31.76,31.76,21888.0,31.81,31.82,31.76,31.76,21888.0
2017-01-20 12:50:00,31.76,31.77,31.69,31.71,51159.0,31.76,31.77,31.69,31.71,51159.0
2017-01-20 12:55:00,31.71,31.74,31.7,31.73,51246.0,31.71,31.74,31.7,31.73,51246.0
2017-01-20 13:00:00,31.73,31.76,31.72,31.75,24234.0,31.73,31.76,31.72,31.75,24234.0
2017-01-20 13:05:00,31.75,31.77,31.73,31.74,50532.0,31.75,31.77,31.73,31.74,50532.0
2017-01-20 13:10:00,31.74,31.77,31.74,31.75,38091.0,31.74,31.77,31.74,31.75,38091.0
2017-01-20 13:15:00,31.75,31.77,31.74,31.74,18828.0,31.75,31.77,31.74,31.74,18828.0
2017-01-20 13:20:00,31.75,31.76,31.71,31.72,43959.0,31.75,31.76,31.71,31.72,43959.0
2017-01-20 13:25:00,31.71,31.73,31.7,31.72,22227.0,31.71,31.73,31.7,31.72,22227.0
2017-01-20 13:30:00,31.71,31.72,31.67,31.67,23829.0,31.71,31.72,31.67,31.67,23829.0
2017-01-20 13:35:00,31.68,31.7,31.67,31.7,32115.0,31.68,31.7,31.67,31.7,32115.0
2017-01-20 13:40:00,31.7,31.74,31.69,31.74,19539.0,31.7,31.74,31.69,31.74,19539.0
2017-01-20 13:45:00,31.73,31.75,31.72,31.73,29655.0,31.73,31.75,31.72,31.73,29655.0
2017-01-20 13:50:00,31.72,31.73,31.71,31.72,10746.0,31.72,31.73,31.71,31.72,10746.0
2017-01-20 13:55:00,31.73,31.74,31.71,31.72,24225.0,31.73,31.74,31.71,31.72,24225.0
2017-01-20 14:00:00,31.72,31.73,31.7,31.73,21576.0,31.72,31.73,31.7,31.73,21576.0
2017-01-20 14:05:00,31.74,31.78,31.74,31.74,25065.0,31.74,31.78,31.74,31.74,25065.0
2017-01-20 14:10:00,31.74,31.78,31.73,31.76,32238.0,31.74,31.78,31.73,31.76,32238.0
2017-01-20 14:15:00,31.75,31.78,31.75,31.76,14553.0,31.75,31.78,31.75,31.76,14553.0
2017-01-20 14:20:00,31.75,31.76,31.72,31.72,22440.0,31.75,31.76,31.72,31.72,22440.0
2017-01-20 14:25:00,31.72,31.77,31.72,31.77,21810.0,31.72,31.77,31.72,31.77,21810.0
2017-01-20 14:30:00,31.76,31.78,31.73,31.77,34884.0,31.76,31.78,31.73,31.77,34884.0
2017-01-20 14:35:00,31.77,31.77,31.72,31.76,21417.0,31.77,31.77,31.72,31.76,21417.0
2017-01-20 14:40:00,31.76,31.77,31.74,31.77,19470.0,31.76,31.77,31.74,31.77,19470.0
2017-01-20 14:45:00,31.77,31.77,31.73,31.73,13878.0,31.77,31.77,31.73,31.73,13878.0
2017-01-20 14:50:00,31.73,31.76,31.73,31.75,28257.0,31.73,31.76,31.73,31.75,28257.0
2017-01-20 14:55:00,31.76,31.77,31.75,31.75,24312.0,31.76,31.77,31.75,31.75,24312.0
2017-01-20 15:00:00,31.75,31.8,31.75,31.79,28269.0,31.75,31.8,31.75,31.79,28269.0
2017-01-20 15:05:00,31.78,31.81,31.78,31.81,29268.0,31.78,31.81,31.78,31.81,29268.0
2017-01-20 15:10:00,31.81,31.83,31.78,31.78,31416.0,31.81,31.83,31.78,31.78,31416.0
2017-01-20 15:15:00,31.78,31.8,31.77,31.79,42624.0,31.78,31.8,31.77,31.79,42624.0
2017-01-20 15:20:00,31.79,31.79,31.73,31.75,26145.0,31.79,31.79,31.73,31.75,26145.0
2017-01-20 15:25:00,31.75,31.77,31.74,31.75,32457.0,31.75,31.77,31.74,31.75,32457.0
2017-01-20 15:30:00,31.74,31.76,31.73,31.76,37971.0,31.74,31.76,31.73,31.76,37971.0
2017-01-20 15:35:00,31.75,31.8,31.75,31.8,43848.0,31.75,31.8,31.75,31.8,43848.0
2017-01-20 15:40:00,31.8,31.81,31.79,31.8,53952.0,31.8,31.81,31.79,31.8,53952.0
2017-01-20 15:45:00,31.8,31.82,31.79,31.81,71439.0,31.8,31.82,31.79,31.81,71439.0
2017-01-20 15:50:00,31.82,31.84,31.82,31.82,77028.0,31.82,31.84,31.82,31.82,77028.0
2017-01-20 15:55:00,31.82,31.84,31.82,31.84,166809.0,31.82,31.84,31.82,31.84,166809.0
2017-01-23 09:30:00,31.83,31.84,31.69,31.71,66192.0,31.83,31.84,31.69,31.71,66192.0
2017-01-23 09:35:00,31.73,31.87,31.71,31.79,52455.0,31.73,31.87,31.71,31.79,52455.0
2017-01-23 09:40:00,31.79,31.84,31.78,31.83,73545.0,31.79,31.84,31.78,31.83,73545.0
2017-01-23 09:45:00,31.79,31.83,31.77,31.81,14370.0,31.79,31.83,31.77,31.81,14370.0
2017-01-23 09:50:00,31.81,31.81,31.69,31.69,30909.0,31.81,31.81,31.69,31.69,30909.0
2017-01-23 09:55:00,31.67,31.68,31.57,31.61,33123.0,31.67,31.68,31.57,31.61,33123.0
2017-01-23 10:00:00,31.6,31.68,31.59,31.66,46104.0,31.6,31.68,31.59,31.66,46104.0
2017-01-23 10:05:00,31.68,31.7,31.65,31.67,41097.0,31.68,31.7,31.65,31.67,41097.0
2017-01-23 10:10:00,31.67,31.68,31.61,31.63,34299.0,31.67,31.68,31.61,31.63,34299.0
2017-01-23 10:15:00,31.65,31.68,31.64,31.66,35730.0,31.65,31.68,31.64,31.66,35730.0
2017-01-23 10:20:00,31.67,31.68,31.65,31.67,48186.0,31.67,31.68,31.65,31.67,48186.0
2017-01-23 10:25:00,31.66,31.69,31.65,31.67,40587.0,31.66,31.69,31.65,31.67,40587.0
2017-01-23 10:30:00,31.68,31.68,31.56,31.58,35670.0,31.68,31.68,31.56,31.58,35670.0
2017-01-23 10:35:00,31.59,31.6,31.56,31.59,10800.0,31.59,31.6,31.56,31.59,10800.0
2017-01-23 10:40:00,31.58,31.61,31.57,31.58,31341.0,31.58,31.61,31.57,31.58,31341.0
2017-01-23 10:45:00,31.57,31.6,31.57,31.58,30798.0,31.57,31.6,31.57,31.58,30798.0
2017-01-23 10:50:00,31.58,31.59,31.56,31.56,18690.0,31.58,31.59,31.56,31.56,18690.0
2017-01-23 10:55:00,31.57,31.6,31.56,31.58,23838.0,31.57,31.6,31.56,31.58,23838.0
2017-01-23 11:00:00,31.58,31.65,31.58,31.65,28524.0,31.58,31.65,31.58,31.65,28524.0
2017-01-23 11:05:00,31.66,31.68,31.65,31.66,47781.0,31.66,31.68,31.65,31.66,47781.0
2017-01-23 11:10:00,31.66,31.68,31.61,31.61,15240.0,31.66,31.68,31.61,31.61,15240.0
2017-01-23 11:15:00,31.6,31.64,31.6,31.61,27132.0,31.6,31.64,31.6,31.61,27132.0
2017-01-23 11:20:00,31.62,31.64,31.58,31.6,22350.0,31.62,31.64,31.58,31.6,22350.0
2017-01-23 11:25:00,31.59,31.59,31.53,31.59,41118.0,31.59,31.59,31.53,31.59,41118.0
2017-01-23 11:30:00,31.59,31.59,31.54,31.54,26703.0,31.59,31.59,31.54,31.54,26703.0
2017-01-23 11:35:00,31.54,31.57,31.48,31.49,40440.0,31.54,31.57,31.48,31.49,40440.0
2017-01-23 11:40:00,31.49,31.53,31.48,31.53,30048.0,31.49,31.53,31.48,31.53,30048.0
2017-01-23 11:45:00,31.51,31.51,31.43,31.43,25608.0,31.51,31.51,31.43,31.43,25608.0
2017-01-23 11:50:00,31.43,31.5,31.42,31.45,39768.0,31.43,31.5,31.42,31.45,39768.0
2017-01-23 11:55:00,31.46,31.51,31.46,31.51,27153.0,31.46,31.51,31.46,31.51,27153.0
2017-01-23 12:00:00,31.52,31.56,31.52,31.55,27876.0,31.52,31.56,31.52,31.55,27876.0
2017-01-23 12:05:00,31.56,31.6,31.56,31.58,52527.0,31.56,31.6,31.56,31.58,52527.0
2017-01-23 12:10:00,31.59,31.6,31.57,31.58,37011.0,31.59,31.6,31.57,31.58,37011.0
2017-01-23 12:15:00,31.6,31.66,31.58,31.65,19803.0,31.6,31.66,31.58,31.65,19803.0
2017-01-23 12:20:00,31.65,31.71,31.64,31.69,26832.0,31.65,31.71,31.64,31.69,26832.0
2017-01-23 12:25:00,31.69,31.71,31.68,31.71,17565.0,31.69,31.71,31.68,31.71,17565.0
2017-01-23 12:30:00,31.71,31.71,31.67,31.68,17736.0,31.71,31.71,31.67,31.68,17736.0
2017-01-23 12:35:00,31.68,31.69,31.67,31.68,38115.0,31.68,31.69,31.67,31.68,38115.0
2017-01-23 12:40:00,31.67,31.68,31.64,31.65,30585.0,31.67,31.68,31.64,31.65,30585.0
2017-01-23 12:45:00,31.65,31.65,31.63,31.63,19998.0,31.65,31.65,31.63,31.63,19998.0
2017-01-23 12:50:00,31.63,31.65,31.62,31.65,38037.0,31.63,31.65,31.62,31.65,38037.0
2017-01-23 12:55:00,31.65,31.67,31.64,31.67,50724.0,31.65,31.67,31.64,31.67,50724.0
2017-01-23 13:00:00,31.66,31.68,31.66,31.67,18810.0,31.66,31.68,31.66,31.67,18810.0
2017-01-23 13:05:00,31.67,31.67,31.65,31.66,15264.0,31.67,31.67,31.65,31.66,15264.0
2017-01-23 13:10:00,31.66,31.67,31.63,31.64,23493.0,31.66,31.67,31.63,31.64,23493.0
2017-01-23 13:15:00,31.64,31.65,31.64,31.65,10200.0,31.64,31.65,31.64,31.65,10200.0
2017-01-23 13:20:00,31.66,31.67,31.65,31.66,38166.0,31.66,31.67,31.65,31.66,38166.0
2017-01-23 13:25:00,31.66,31.66,31.63,31.63,13803.0,31.66,31.66,31.63,31.63,13803.0
2017-01-23 13:30:00,31.64,31.67,31.64,31.67,7305.0,31.64,31.67,31.64,31.67,7305.0
2017-01-23 13:35:00,31.67,31.72,31.67,31.69,21342.0,31.67,31.72,31.67,31.69,21342.0
2017-01-23 13:40:00,31.68,31.71,31.65,31.71,11859.0,31.68,31.71,31.65,31.71,11859.0
2017-01-23 13:45:00,31.71,31.75,31.71,31.73,52740.0,31.71,31.75,31.71,31.73,52740.0
2017-01-23 13:50:00,31.72,31.72,31.68,31.69,10839.0,31.72,31.72,31.68,31.69,10839.0
2017-01-23 13:55:00,31.69,31.69,31.67,31.67,10287.0,31.69,31.69,31.67,31.67,10287.0
2017-01-23 14:00:00,31.67,31.7,31.66,31.68,17364.0,31.67,31.7,31.66,31.68,17364.0
2017-01-23 14:05:00,31.68,31.68,31.63,31.65,15993.0,31.68,31.68,31.63,31.65,15993.0
2017-01-23 14:10:00,31.65,31.68,31.64,31.65,18915.0,31.65,31.68,31.64,31.65,18915.0
2017-01-23 14:15:00,31.65,31.68,31.64,31.67,35241.0,31.65,31.68,31.64,31.67,35241.0
2017-01-23 14:20:00,31.68,31.72,31.68,31.72,20001.0,31.68,31.72,31.68,31.72,20001.0
2017-01-23 14:25:00,31.71,31.71,31.69,31.71,8154.0,31.71,31.71,31.69,31.71,8154.0
2017-01-23 14:30:00,31.71,31.76,31.71,31.75,11610.0,31.71,31.76,31.71,31.75,11610.0
2017-01-23 14:35:00,31.75,31.76,31.74,31.75,15693.0,31.75,31.76,31.74,31.75,15693.0
2017-01-23 14:40:00,31.76,31.77,31.74,31.77,13806.0,31.76,31.77,31.74,31.77,13806.0
2017-01-23 14:45:00,31.79,31.8,31.76,31.77,26331.0,31.79,31.8,31.76,31.77,26331.0
2017-01-23 14:50:00,31.77,31.78,31.75,31.78,16650.0,31.77,31.78,31.75,31.78,16650.0
2017-01-23 14:55:00,31.78,31.79,31.76,31.76,19758.0,31.78,31.79,31.76,31.76,19758.0
2017-01-23 15:00:00,31.75,31.76,31.7,31.7,40725.0,31.75,31.76,31.7,31.7,40725.0
2017-01-23 15:05:00,31.7,31.7,31.66,31.69,17127.0,31.7,31.7,31.66,31.69,17127.0
2017-01-23 15:10:00,31.69,31.69,31.63,31.64,47235.0,31.69,31.69,31.63,31.64,47235.0
2017-01-23 15:15:00,31.65,31.69,31.65,31.68,50601.0,31.65,31.69,31.65,31.68,50601.0
2017-01-23 15:20:00,31.67,31.72,31.66,31.72,34899.0,31.67,31.72,31.66,31.72,34899.0
2017-01-23 15:25:00,31.72,31.72,31.67,31.67,25584.0,31.72,31.72,31.67,31.67,25584.0
2017-01-23 15:30:00,31.67,31.69,31.67,31.68,45717.0,31.67,31.69,31.67,31.68,45717.0
2017-01-23 15:35:00,31.69,31.7,31.66,31.67,88896.0,31.69,31.7,31.66,31.67,88896.0
2017-01-23 15:40:00,31.66,31.67,31.65,31.66,71514.0,31.66,31.67,31.65,31.66,71514.0
2017-01-23 15:45:00,31.66,31.67,31.65,31.66,124803.0,31.66,31.67,31.65,31.66,124803.0
2017-01-23 15:50:00,31.67,31.67,31.65,31.67,60669.0,31.67,31.67,31.65,31.67,60669.0
2017-01-23 15:55:00,31.67,31.68,31.65,31.66,184701.0,31.67,31.68,31.65,31.66,184701.0
2017-01-24 09:30:00,31.77,31.81,31.65,31.65,87654.0,31.77,31.81,31.65,31.65,87654.0
2017-01-24 09:35:00,31.64,31.71,31.6,31.66,30630.0,31.64,31.71,31.6,31.66,30630.0
2017-01-24 09:40:00,31.65,31.71,31.6,31.66,41529.0,31.65,31.71,31.6,31.66,41529.0
2017-01-24 09:45:00,31.63,31.7,31.42,31.43,63195.0,31.63,31.7,31.42,31.43,63195.0
2017-01-24 09:50:00,31.47,31.47,31.4,31.42,41253.0,31.47,31.47,31.4,31.42,41253.0
2017-01-24 09:55:00,31.41,31.42,31.31,31.31,38667.0,31.41,31.42,31.31,31.31,38667.0
2017-01-24 10:00:00,31.28,31.38,31.28,31.36,30123.0,31.28,31.38,31.28,31.36,30123.0
2017-01-24 10:05:00,31.36,31.39,31.35,31.35,35841.0,31.36,31.39,31.35,31.35,35841.0
2017-01-24 10:10:00,31.33,31.34,31.3,31.33,37197.0,31.33,31.34,31.3,31.33,37197.0
2017-01-24 10:15:00,31.34,31.34,31.32,31.32,51483.0,31.34,31.34,31.32,31.32,51483.0
2017-01-24 10:20:00,31.33,31.34,31.3,31.34,51252.0,31.33,31.34,31.3,31.34,51252.0
2017-01-24 10:25:00,31.33,31.34,31.31,31.32,41037.0,31.33,31.34,31.31,31.32,41037.0
2017-01-24 10:30:00,31.32,31.34,31.31,31.34,31647.0,31.32,31.34,31.31,31.34,31647.0
2017-01-24 10:35:00,31.33,31.34,31.32,31.33,33141.0,31.33,31.34,31.32,31.33,33141.0
2017-01-24 10:40:00,31.31,31.35,31.31,31.34,34176.0,31.31,31.35,31.31,31.34,34176.0
2017-01-24 10:45:00,31.34,31.35,31.32,31.33,71718.0,31.34,31.35,31.32,31.33,71718.0
2017-01-24 10:50:00,31.33,31.34,31.32,31.33,27018.0,31.33,31.34,31.32,31.33,27018.0
2017-01-24 10:55:00,31.33,31.34,31.31,31.32,45036.0,31.33,31.34,31.31,31.32,45036.0
2017-01-24 11:00:00,31.32,31.33,31.31,31.31,108633.0,31.32,31.33,31.31,31.31,108633.0
2017-01-24 11:05:00,31.31,31.34,31.31,31.31,46218.0,31.31,31.34,31.31,31.31,46218.0
2017-01-24 11:10:00,31.31,31.31,31.26,31.29,30318.0,31.31,31.31,31.26,31.29,30318.0
2017-01-24 11:15:00,31.28,31.35,31.26,31.31,42762.0,31.28,31.35,31.26,31.31,42762.0
2017-01-24 11:20:00,31.32,31.32,31.3,31.3,22563.0,31.32,31.32,31.3,31.3,22563.0
2017-01-24 11:25:00,31.3,31.32,31.28,31.28,40758.0,31.3,31.32,31.28,31.28,40758.0
2017-01-24 11:30:00,31.29,31.36,31.29,31.34,122841.0,31.29,31.36,31.29,31.34,122841.0
2017-01-24 11:35:00,31.34,31.39,31.34,31.37,61050.0,31.34,31.39,31.34,31.37,61050.0
2017-01-24 11:40:00,31.38,31.38,31.34,31.36,25725.0,31.38,31.38,31.34,31.36,25725.0
2017-01-24 11:45:00,31.37,31.38,31.36,31.37,15600.0,31.37,31.38,31.36,31.37,15600.0
2017-01-24 11:50:00,31.38,31.41,31.37,31.39,28305.0,31.38,31.41,31.37,31.39,28305.0
2017-01-24 11:55:00,31.39,31.4,31.37,31.37,54639.0,31.39,31.4,31.37,31.37,54639.0
2017-01-24 12:00:00,31.36,31.38,31.36,31.36,33165.0,31.36,31.38,31.36,31.36,33165.0
2017-01-24 12:05:00,31.35,31.38,31.34,31.38,55110.0,31.35,31.38,31.34,31.38,55110.0
2017-01-24 12:10:00,31.39,31.43,31.38,31.43,25491.0,31.39,31.43,31.38,31.43,25491.0
2017-01-24 12:15:00,31.44,31.44,31.4,31.4,27330.0,31.44,31.44,31.4,31.4,27330.0
2017-01-24 12:20:00,31.4,31.42,31.39,31.41,37788.0,31.4,31.42,31.39,31.41,37788.0
2017-01-24 12:25:00,31.41,31.47,31.41,31.45,39060.0,31.41,31.47,31.41,31.45,39060.0
2017-01-24 12:30:00,31.44,31.44,31.43,31.44,27432.0,31.44,31.44,31.43,31.44,27432.0
2017-01-24 12:35:00,31.44,31.45,31.44,31.44,20145.0,31.44,31.45,31.44,31.44,20145.0
2017-01-24 12:40:00,31.45,31.47,31.44,31.45,52824.0,31.45,31.47,31.44,31.45,52824.0
2017-01-24 12:45:00,31.45,31.45,31.42,31.43,42459.0,31.45,31.45,31.42,31.43,42459.0
2017-01-24 12:50:00,31.45,31.47,31.44,31.44,16200.0,31.45,31.47,31.44,31.44,16200.0
2017-01-24 12:55:00,31.43,31.46,31.43,31.44,29430.0,31.43,31.46,31.43,31.44,29430.0
2017-01-24 13:00:00,31.44,31.46,31.44,31.45,72888.0,31.44,31.46,31.44,31.45,72888.0
2017-01-24 13:05:00,31.45,31.56,31.45,31.56,36180.0,31.45,31.56,31.45,31.56,36180.0
2017-01-24 13:10:00,31.58,31.58,31.51,31.53,59538.0,31.58,31.58,31.51,31.53,59538.0
2017-01-24 13:15:00,31.54,31.55,31.53,31.53,21684.0,31.54,31.55,31.53,31.53,21684.0
2017-01-24 13:20:00,31.53,31.57,31.53,31.55,25734.0,31.53,31.57,31.53,31.55,25734.0
2017-01-24 13:25:00,31.53,31.57,31.53,31.53,59880.0,31.53,31.57,31.53,31.53,59880.0
2017-01-24 13:30:00,31.53,31.56,31.51,31.52,67347.0,31.53,31.56,31.51,31.52,67347.0
2017-01-24 13:35:00,31.53,31.54,31.52,31.54,35139.0,31.53,31.54,31.52,31.54,35139.0
2017-01-24 13:40:00,31.53,31.53,31.49,31.51,36366.0,31.53,31.53,31.49,31.51,36366.0
2017-01-24 13:45:00,31.52,31.53,31.51,31.51,22965.0,31.52,31.53,31.51,31.51,22965.0
2017-01-24 13:50:00,31.52,31.52,31.5,31.5,24297.0,31.52,31.52,31.5,31.5,24297.0
2017-01-24 13:55:00,31.51,31.53,31.48,31.48,25071.0,31.51,31.53,31.48,31.48,25071.0
2017-01-24 14:00:00,31.48,31.53,31.48,31.51,58944.0,31.48,31.53,31.48,31.51,58944.0
2017-01-24 14:05:00,31.52,31.52,31.51,31.52,41703.0,31.52,31.52,31.51,31.52,41703.0
2017-01-24 14:10:00,31.52,31.53,31.5,31.5,26829.0,31.52,31.53,31.5,31.5,26829.0
2017-01-24 14:15:00,31.51,31.52,31.49,31.51,20676.0,31.51,31.52,31.49,31.51,20676.0
2017-01-24 14:20:00,31.51,31.52,31.49,31.5,46863.0,31.51,31.52,31.49,31.5,46863.0
2017-01-24 14:25:00,31.49,31.51,31.49,31.49,23424.0,31.49,31.51,31.49,31.49,23424.0
2017-01-24 14:30:00,31.49,31.5,31.48,31.5,69555.0,31.49,31.5,31.48,31.5,69555.0
2017-01-24 14:35:00,31.5,31.5,31.48,31.48,28203.0,31.5,31.5,31.48,31.48,28203.0
2017-01-24 14:40:00,31.48,31.49,31.45,31.46,31596.0,31.48,31.49,31.45,31.46,31596.0
2017-01-24 14:45:00,31.47,31.47,31.45,31.46,37875.0,31.47,31.47,31.45,31.46,37875.0
2017-01-24 14:50:00,31.46,31.49,31.46,31.48,81633.0,31.46,31.49,31.46,31.48,81633.0
2017-01-24 14:55:00,31.48,31.52,31.48,31.52,24483.0,31.48,31.52,31.48,31.52,24483.0
2017-01-24 15:00:00,31.51,31.55,31.51,31.54,85596.0,31.51,31.55,31.51,31.54,85596.0
2017-01-24 15:05:00,31.54,31.54,31.49,31.51,134475.0,31.54,31.54,31.49,31.51,134475.0
2017-01-24 15:10:00,31.5,31.52,31.49,31.49,207315.0,31.5,31.52,31.49,31.49,207315.0
2017-01-24 15:15:00,31.48,31.5,31.46,31.47,112017.0,31.48,31.5,31.46,31.47,112017.0
2017-01-24 15:20:00,31.47,31.48,31.45,31.47,45561.0,31.47,31.48,31.45,31.47,45561.0
2017-01-24 15:25:00,31.47,31.48,31.45,31.48,59361.0,31.47,31.48,31.45,31.48,59361.0
2017-01-24 15:30:00,31.48,31.5,31.47,31.49,69945.0,31.48,31.5,31.47,31.49,69945.0
2017-01-24 15:35:00,31.49,31.5,31.47,31.49,83547.0,31.49,31.5,31.47,31.49,83547.0
2017-01-24 15:40:00,31.49,31.5,31.47,31.48,63120.0,31.49,31.5,31.47,31.48,63120.0
2017-01-24 15:45:00,31.49,31.49,31.46,31.47,106983.0,31.49,31.49,31.46,31.47,106983.0
2017-01-24 15:50:00,31.47,31.48,31.46,31.46,122481.0,31.47,31.48,31.46,31.46,122481.0
2017-01-24 15:55:00,31.46,31.48,31.45,31.46,148746.0,31.46,31.48,31.45,31.46,148746.0
2017-01-25 09:30:00,31.59,31.81,31.55,31.8,75207.0,31.59,31.81,31.55,31.8,75207.0
2017-01-25 09:35:00,31.8,31.8,31.7,31.78,57132.0,31.8,31.8,31.7,31.78,57132.0
2017-01-25 09:40:00,31.77,31.78,31.69,31.75,53622.0,31.77,31.78,31.69,31.75,53622.0
2017-01-25 09:45:00,31.78,31.78,31.67,31.73,49680.0,31.78,31.78,31.67,31.73,49680.0
2017-01-25 09:50:00,31.73,31.79,31.68,31.78,46650.0,31.73,31.79,31.68,31.78,46650.0
2017-01-25 09:55:00,31.78,31.83,31.76,31.83,55101.0,31.78,31.83,31.76,31.83,55101.0
2017-01-25 10:00:00,31.83,31.88,31.77,31.78,121878.0,31.83,31.88,31.77,31.78,121878.0
2017-01-25 10:05:00,31.76,31.87,31.76,31.83,48348.0,31.76,31.87,31.76,31.83,48348.0
2017-01-25 10:10:00,31.83,31.87,31.83,31.83,39501.0,31.83,31.87,31.83,31.83,39501.0
2017-01-25 10:15:00,31.83,31.92,31.83,31.88,37923.0,31.83,31.92,31.83,31.88,37923.0
2017-01-25 10:20:00,31.88,31.94,31.87,31.92,39993.0,31.88,31.94,31.87,31.92,39993.0
2017-01-25 10:25:00,31.92,31.93,31.87,31.92,47559.0,31.92,31.93,31.87,31.92,47559.0
2017-01-25 10:30:00,31.91,31.93,31.84,31.84,23058.0,31.91,31.93,31.84,31.84,23058.0
2017-01-25 10:35:00,31.83,31.91,31.83,31.9,42039.0,31.83,31.91,31.83,31.9,42039.0
2017-01-25 10:40:00,31.89,31.92,31.86,31.86,32130.0,31.89,31.92,31.86,31.86,32130.0
2017-01-25 10:45:00,31.88,31.93,31.87,31.92,37971.0,31.88,31.93,31.87,31.92,37971.0
2017-01-25 10:50:00,31.92,31.93,31.9,31.92,63615.0,31.92,31.93,31.9,31.92,63615.0
2017-01-25 10:55:00,31.92,31.92,31.9,31.91,26445.0,31.92,31.92,31.9,31.91,26445.0
2017-01-25 11:00:00,31.92,31.93,31.9,31.92,54219.0,31.92,31.93,31.9,31.92,54219.0
2017-01-25 11:05:00,31.92,31.93,31.9,31.93,40299.0,31.92,31.93,31.9,31.93,40299.0
2017-01-25 11:10:00,31.93,31.99,31.93,31.99,45528.0,31.93,31.99,31.93,31.99,45528.0
2017-01-25 11:15:00,31.99,32.04,31.98,32.04,71412.0,31.99,32.04,31.98,32.04,71412.0
2017-01-25 11:20:00,32.03,32.06,32.03,32.05,60579.0,32.03,32.06,32.03,32.05,60579.0
2017-01-25 11:25:00,32.05,32.05,31.99,32.0,57693.0,32.05,32.05,31.99,32.0,57693.0
2017-01-25 11:30:00,32.0,32.01,31.96,31.96,36339.0,32.0,32.01,31.96,31.96,36339.0
2017-01-25 11:35:00,31.96,31.98,31.93,31.96,28083.0,31.96,31.98,31.93,31.96,28083.0
2017-01-25 11:40:00,31.96,31.98,31.95,31.97,27594.0,31.96,31.98,31.95,31.97,27594.0
2017-01-25 11:45:00,31.97,31.97,31.93,31.96,29853.0,31.97,31.97,31.93,31.96,29853.0
2017-01-25 11:50:00,31.97,31.98,31.94,31.97,35043.0,31.97,31.98,31.94,31.97,35043.0
2017-01-25 11:55:00,31.96,31.97,31.95,31.96,43023.0,31.96,31.97,31.95,31.96,43023.0
2017-01-25 12:00:00,31.96,31.98,31.96,31.97,18840.0,31.96,31.98,31.96,31.97,18840.0
2017-01-25 12:05:00,31.98,31.98,31.95,31.96,75132.0,31.98,31.98,31.95,31.96,75132.0
2017-01-25 12:10:00,31.97,32.03,31.97,32.03,91938.0,31.97,32.03,31.97,32.03,91938.0
2017-01-25 12:15:00,32.04,32.04,32.0,32.01,34800.0,32.04,32.04,32.0,32.01,34800.0
2017-01-25 12:20:00,32.02,32.04,32.02,32.04,28974.0,32.02,32.04,32.02,32.04,28974.0
2017-01-25 12:25:00,32.04,32.05,32.03,32.04,33831.0,32.04,32.05,32.03,32.04,33831.0
2017-01-25 12:30:00,32.04,32.06,32.04,32.05,17172.0,32.04,32.06,32.04,32.05,17172.0
2017-01-25 12:35:00,32.05,32.05,32.03,32.03,22743.0,32.05,32.05,32.03,32.03,22743.0
2017-01-25 12:40:00,32.03,32.04,32.0,32.0,14496.0,32.03,32.04,32.0,32.0,14496.0
2017-01-25 12:45:00,32.0,32.0,31.97,31.98,28260.0,32.0,32.0,31.97,31.98,28260.0
2017-01-25 12:50:00,31.99,31.99,31.96,31.96,25140.0,31.99,31.99,31.96,31.96,25140.0
2017-01-25 12:55:00,31.96,31.99,31.95,31.98,27306.0,31.96,31.99,31.95,31.98,27306.0
2017-01-25 13:00:00,31.98,32.03,31.98,32.02,24813.0,31.98,32.03,31.98,32.02,24813.0
2017-01-25 13:05:00,32.02,32.06,32.01,32.02,29703.0,32.02,32.06,32.01,32.02,29703.0
2017-01-25 13:10:00,32.02,32.05,32.01,32.04,19458.0,32.02,32.05,32.01,32.04,19458.0
2017-01-25 13:15:00,32.04,32.06,32.04,32.06,27705.0,32.04,32.06,32.04,32.06,27705.0
2017-01-25 13:20:00,32.06,32.06,32.03,32.03,21780.0,32.06,32.06,32.03,32.03,21780.0
2017-01-25 13:25:00,32.03,32.06,32.03,32.05,28392.0,32.03,32.06,32.03,32.05,28392.0
2017-01-25 13:30:00,32.05,32.07,32.03,32.04,35556.0,32.05,32.07,32.03,32.04,35556.0
2017-01-25 13:35:00,32.06,32.07,32.05,32.07,14460.0,32.06,32.07,32.05,32.07,14460.0
2017-01-25 13:40:00,32.07,32.08,32.03,32.03,52350.0,32.07,32.08,32.03,32.03,52350.0
2017-01-25 13:45:00,32.02,32.03,31.97,31.98,11325.0,32.02,32.03,31.97,31.98,11325.0
2017-01-25 13:50:00,31.98,32.05,31.97,32.03,16587.0,31.98,32.05,31.97,32.03,16587.0
2017-01-25 13:55:00,32.04,32.07,32.03,32.06,25359.0,32.04,32.07,32.03,32.06,25359.0
2017-01-25 14:00:00,32.06,32.09,32.06,32.07,29634.0,32.06,32.09,32.06,32.07,29634.0
2017-01-25 14:05:00,32.07,32.12,32.07,32.07,58686.0,32.07,32.12,32.07,32.07,58686.0
2017-01-25 14:10:00,32.07,32.07,32.03,32.03,55539.0,32.07,32.07,32.03,32.03,55539.0
2017-01-25 14:15:00,32.03,32.06,32.02,32.06,39801.0,32.03,32.06,32.02,32.06,39801.0
2017-01-25 14:20:00,32.06,32.08,32.05,32.08,42483.0,32.06,32.08,32.05,32.08,42483.0
2017-01-25 14:25:00,32.08,32.09,32.05,32.05,37851.0,32.08,32.09,32.05,32.05,37851.0
2017-01-25 14:30:00,32.05,32.05,32.0,32.02,48549.0,32.05,32.05,32.0,32.02,48549.0
2017-01-25 14:35:00,32.02,32.04,32.01,32.02,30510.0,32.02,32.04,32.01,32.02,30510.0
2017-01-25 14:40:00,32.01,32.02,31.99,31.99,30726.0,32.01,32.02,31.99,31.99,30726.0
2017-01-25 14:45:00,31.99,32.02,31.99,32.01,34755.0,31.99,32.02,31.99,32.01,34755.0
2017-01-25 14:50:00,32.01,32.03,31.98,31.99,39822.0,32.01,32.03,31.98,31.99,39822.0
2017-01-25 14:55:00,31.99,31.99,31.97,31.98,58737.0,31.99,31.99,31.97,31.98,58737.0
2017-01-25 15:00:00,31.98,32.02,31.98,32.02,37668.0,31.98,32.02,31.98,32.02,37668.0
2017-01-25 15:05:00,32.01,32.02,31.98,31.98,48240.0,32.01,32.02,31.98,31.98,48240.0
2017-01-25 15:10:00,31.99,32.03,31.98,32.03,34149.0,31.99,32.03,31.98,32.03,34149.0
2017-01-25 15:15:00,32.03,32.05,32.01,32.01,49284.0,32.03,32.05,32.01,32.01,49284.0
2017-01-25 15:20:00,32.01,32.04,32.01,32.03,45174.0,32.01,32.04,32.01,32.03,45174.0
2017-01-25 15:25:00,32.03,32.06,32.03,32.06,56904.0,32.03,32.06,32.03,32.06,56904.0
2017-01-25 15:30:00,32.06,32.07,32.05,32.05,51909.0,32.06,32.07,32.05,32.05,51909.0
2017-01-25 15:35:00,32.05,32.07,32.05,32.07,54444.0,32.05,32.07,32.05,32.07,54444.0
2017-01-25 15:40:00,32.07,32.1,32.07,32.1,53391.0,32.07,32.1,32.07,32.1,53391.0
2017-01-25 15:45:00,32.1,32.13,32.08,32.08,103944.0,32.1,32.13,32.08,32.08,103944.0
2017-01-25 15:50:00,32.09,32.1,32.05,32.05,106728.0,32.09,32.1,32.05,32.05,106728.0
2017-01-25 15:55:00,32.06,32.06,31.99,32.02,272799.0,32.06,32.06,31.99,32.02,272799.0
2017-01-26 09:30:00,32.06,32.16,31.97,32.16,55971.0,32.06,32.16,31.97,32.16,55971.0
2017-01-26 09:35:00,32.11,32.3,32.11,32.22,64416.0,32.11,32.3,32.11,32.22,64416.0
2017-01-26 09:40:00,32.22,32.23,32.14,32.18,71316.0,32.22,32.23,32.14,32.18,71316.0
2017-01-26 09:45:00,32.19,32.2,32.02,32.02,40470.0,32.19,32.2,32.02,32.02,40470.0
2017-01-26 09:50:00,32.02,32.03,31.8,31.89,147234.0,32.02,32.03,31.8,31.89,147234.0
2017-01-26 09:55:00,31.91,31.91,31.81,31.9,49773.0,31.91,31.91,31.81,31.9,49773.0
2017-01-26 10:00:00,31.92,31.96,31.89,31.89,32958.0,31.92,31.96,31.89,31.89,32958.0
2017-01-26 10:05:00,31.89,31.89,31.77,31.83,120918.0,31.89,31.89,31.77,31.83,120918.0
2017-01-26 10:10:00,31.82,31.91,31.81,31.91,65412.0,31.82,31.91,31.81,31.91,65412.0
2017-01-26 10:15:00,31.9,31.92,31.84,31.86,43938.0,31.9,31.92,31.84,31.86,43938.0
2017-01-26 10:20:00,31.84,31.84,31.74,31.75,24636.0,31.84,31.84,31.74,31.75,24636.0
2017-01-26 10:25:00,31.75,31.78,31.72,31.72,184182.0,31.75,31.78,31.72,31.72,184182.0
2017-01-26 10:30:00,31.72,31.73,31.66,31.69,78459.0,31.72,31.73,31.66,31.69,78459.0
2017-01-26 10:35:00,31.68,31.71,31.67,31.69,37437.0,31.68,31.71,31.67,31.69,37437.0
2017-01-26 10:40:00,31.7,31.72,31.69,31.7,102603.0,31.7,31.72,31.69,31.7,102603.0
2017-01-26 10:45:00,31.7,31.81,31.7,31.81,47172.0,31.7,31.81,31.7,31.81,47172.0
2017-01-26 10:50:00,31.82,31.88,31.8,31.85,33279.0,31.82,31.88,31.8,31.85,33279.0
2017-01-26 10:55:00,31.86,31.91,31.86,31.89,26799.0,31.86,31.91,31.86,31.89,26799.0
2017-01-26 11:00:00,31.9,31.91,31.82,31.87,66438.0,31.9,31.91,31.82,31.87,66438.0
2017-01-26 11:05:00,31.88,31.88,31.81,31.86,24090.0,31.88,31.88,31.81,31.86,24090.0
2017-01-26 11:10:00,31.88,31.88,31.83,31.84,81000.0,31.88,31.88,31.83,31.84,81000.0
2017-01-26 11:15:00,31.84,31.86,31.83,31.86,37446.0,31.84,31.86,31.83,31.86,37446.0
2017-01-26 11:20:00,31.86,31.92,31.86,31.92,37917.0,31.86,31.92,31.86,31.92,37917.0
2017-01-26 11:25:00,31.93,31.98,31.93,31.95,24612.0,31.93,31.98,31.93,31.95,24612.0
2017-01-26 11:30:00,31.94,31.97,31.93,31.97,25644.0,31.94,31.97,31.93,31.97,25644.0
2017-01-26 11:35:00,31.96,32.05,31.96,32.03,36582.0,31.96,32.05,31.96,32.03,36582.0
2017-01-26 11:40:00,32.02,32.09,32.02,32.07,42162.0,32.02,32.09,32.02,32.07,42162.0
2017-01-26 11:45:00,32.07,32.09,32.04,32.04,189129.0,32.07,32.09,32.04,32.04,189129.0
2017-01-26 11:50:00,32.04,32.07,32.0,32.07,29328.0,32.04,32.07,32.0,32.07,29328.0
2017-01-26 11:55:00,32.05,32.06,31.98,31.98,18132.0,32.05,32.06,31.98,31.98,18132.0
2017-01-26 12:00:00,31.99,32.03,31.98,32.01,60120.0,31.99,32.03,31.98,32.01,60120.0
2017-01-26 12:05:00,32.01,32.02,31.96,31.97,30903.0,32.01,32.02,31.96,31.97,30903.0
2017-01-26 12:10:00,31.97,32.01,31.96,31.98,39345.0,31.97,32.01,31.96,31.98,39345.0
2017-01-26 12:15:00,31.97,31.98,31.94,31.97,30585.0,31.97,31.98,31.94,31.97,30585.0
2017-01-26 12:20:00,31.97,31.98,31.95,31.97,26415.0,31.97,31.98,31.95,31.97,26415.0
2017-01-26 12:25:00,31.96,31.99,31.96,31.96,19110.0,31.96,31.99,31.96,31.96,19110.0
2017-01-26 12:30:00,31.97,31.99,31.96,31.96,15000.0,31.97,31.99,31.96,31.96,15000.0
2017-01-26 12:35:00,31.96,31.96,31.94,31.96,24879.0,31.96,31.96,31.94,31.96,24879.0
2017-01-26 12:40:00,31.95,31.98,31.94,31.97,16533.0,31.95,31.98,31.94,31.97,16533.0
2017-01-26 12:45:00,31.97,31.98,31.96,31.96,13770.0,31.97,31.98,31.96,31.96,13770.0
2017-01-26 12:50:00,31.97,31.99,31.94,31.94,28779.0,31.97,31.99,31.94,31.94,28779.0
2017-01-26 12:55:00,31.95,31.97,31.95,31.96,17454.0,31.95,31.97,31.95,31.96,17454.0
2017-01-26 13:00:00,31.96,31.97,31.95,31.97,26583.0,31.96,31.97,31.95,31.97,26583.0
2017-01-26 13:05:00,31.97,31.98,31.95,31.96,24825.0,31.97,31.98,31.95,31.96,24825.0
2017-01-26 13:10:00,31.96,31.96,31.93,31.93,29640.0,31.96,31.96,31.93,31.93,29640.0
2017-01-26 13:15:00,31.92,31.97,31.91,31.96,29253.0,31.92,31.97,31.91,31.96,29253.0
2017-01-26 13:20:00,31.95,31.95,31.92,31.93,15570.0,31.95,31.95,31.92,31.93,15570.0
2017-01-26 13:25:00,31.93,31.96,31.93,31.96,22863.0,31.93,31.96,31.93,31.96,22863.0
2017-01-26 13:30:00,31.96,31.97,31.93,31.97,19176.0,31.96,31.97,31.93,31.97,19176.0
2017-01-26 13:35:00,31.96,31.99,31.95,31.96,14994.0,31.96,31.99,31.95,31.96,14994.0
2017-01-26 13:40:00,31.95,31.96,31.91,31.91,18339.0,31.95,31.96,31.91,31.91,18339.0
2017-01-26 13:45:00,31.91,31.93,31.9,31.93,53976.0,31.91,31.93,31.9,31.93,53976.0
2017-01-26 13:50:00,31.92,31.93,31.89,31.89,14634.0,31.92,31.93,31.89,31.89,14634.0
2017-01-26 13:55:00,31.89,31.91,31.85,31.86,16590.0,31.89,31.91,31.85,31.86,16590.0
2017-01-26 14:00:00,31.87,31.9,31.87,31.87,45339.0,31.87,31.9,31.87,31.87,45339.0
2017-01-26 14:05:00,31.87,31.91,31.87,31.91,31740.0,31.87,31.91,31.87,31.91,31740.0
2017-01-26 14:10:00,31.9,31.93,31.89,31.93,28515.0,31.9,31.93,31.89,31.93,28515.0
2017-01-26 14:15:00,31.93,31.93,31.9,31.91,33570.0,31.93,31.93,31.9,31.91,33570.0
2017-01-26 14:20:00,31.91,31.91,31.85,31.86,36549.0,31.91,31.91,31.85,31.86,36549.0
2017-01-26 14:25:00,31.86,31.9,31.86,31.88,28842.0,31.86,31.9,31.86,31.88,28842.0
2017-01-26 14:30:00,31.89,31.89,31.83,31.83,30648.0,31.89,31.89,31.83,31.83,30648.0
2017-01-26 14:35:00,31.84,31.84,31.82,31.83,22458.0,31.84,31.84,31.82,31.83,22458.0
2017-01-26 14:40:00,31.83,31.83,31.74,31.75,56823.0,31.83,31.83,31.74,31.75,56823.0
2017-01-26 14:45:00,31.76,31.8,31.75,31.8,62886.0,31.76,31.8,31.75,31.8,62886.0
2017-01-26 14:50:00,31.8,31.82,31.8,31.81,27516.0,31.8,31.82,31.8,31.81,27516.0
2017-01-26 14:55:00,31.82,31.82,31.77,31.77,19239.0,31.82,31.82,31.77,31.77,19239.0
2017-01-26 15:00:00,31.77,31.8,31.77,31.79,53727.0,31.77,31.8,31.77,31.79,53727.0
2017-01-26 15:05:00,31.79,31.8,31.76,31.76,24918.0,31.79,31.8,31.76,31.76,24918.0
2017-01-26 15:10:00,31.76,31.79,31.75,31.76,37062.0,31.76,31.79,31.75,31.76,37062.0
2017-01-26 15:15:00,31.76,31.76,31.71,31.71,53235.0,31.76,31.76,31.71,31.71,53235.0
2017-01-26 15:20:00,31.72,31.72,31.67,31.68,68031.0,31.72,31.72,31.67,31.68,68031.0
2017-01-26 15:25:00,31.68,31.72,31.68,31.69,144444.0,31.68,31.72,31.68,31.69,144444.0
2017-01-26 15:30:00,31.7,31.72,31.69,31.72,72657.0,31.7,31.72,31.69,31.72,72657.0
2017-01-26 15:35:00,31.72,31.75,31.72,31.73,92400.0,31.72,31.75,31.72,31.73,92400.0
2017-01-26 15:40:00,31.72,31.72,31.67,31.68,108234.0,31.72,31.72,31.67,31.68,108234.0
2017-01-26 15:45:00,31.68,31.7,31.67,31.7,81600.0,31.68,31.7,31.67,31.7,81600.0
2017-01-26 15:50:00,31.7,31.73,31.69,31.73,258267.0,31.7,31.73,31.69,31.73,258267.0
2017-01-26 15:55:00,31.73,31.73,31.7,31.71,180198.0,31.73,31.73,31.7,31.71,180198.0
2017-01-27 09:30:00,31.89,31.96,31.84,31.89,45573.0,31.89,31.96,31.84,31.89,45573.0
2017-01-27 09:35:00,31.88,32.08,31.87,32.03,144567.0,31.88,32.08,31.87,32.03,144567.0
2017-01-27 09:40:00,32.03,32.18,32.0,32.18,74193.0,32.03,32.18,32.0,32.18,74193.0
2017-01-27 09:45:00,32.2,32.2,32.09,32.09,86223.0,32.2,32.2,32.09,32.09,86223.0
2017-01-27 09:50:00,32.09,32.15,32.08,32.15,89781.0,32.09,32.15,32.08,32.15,89781.0
2017-01-27 09:55:00,32.16,32.23,32.15,32.18,122832.0,32.16,32.23,32.15,32.18,122832.0
2017-01-27 10:00:00,32.18,32.18,32.06,32.06,27804.0,32.18,32.18,32.06,32.06,27804.0
2017-01-27 10:05:00,32.07,32.11,32.0,32.04,97038.0,32.07,32.11,32.0,32.04,97038.0
2017-01-27 10:10:00,32.04,32.04,31.94,31.94,40299.0,32.04,32.04,31.94,31.94,40299.0
2017-01-27 10:15:00,31.94,31.94,31.88,31.88,27753.0,31.94,31.94,31.88,31.88,27753.0
2017-01-27 10:20:00,31.89,32.01,31.89,32.01,54819.0,31.89,32.01,31.89,32.01,54819.0
2017-01-27 10:25:00,32.01,32.02,31.93,31.93,47979.0,32.01,32.02,31.93,31.93,47979.0
2017-01-27 10:30:00,31.95,32.06,31.94,32.05,37239.0,31.95,32.06,31.94,32.05,37239.0
2017-01-27 10:35:00,32.06,32.06,31.98,32.04,70092.0,32.06,32.06,31.98,32.04,70092.0
2017-01-27 10:40:00,32.03,32.06,32.02,32.06,49332.0,32.03,32.06,32.02,32.06,49332.0
2017-01-27 10:45:00,32.05,32.06,31.94,31.97,28764.0,32.05,32.06,31.94,31.97,28764.0
2017-01-27 10:50:00,31.99,32.0,31.93,31.93,37329.0,31.99,32.0,31.93,31.93,37329.0
2017-01-27 10:55:00,31.93,31.96,31.89,31.96,46071.0,31.93,31.96,31.89,31.96,46071.0
2017-01-27 11:00:00,31.96,31.97,31.94,31.95,30285.0,31.96,31.97,31.94,31.95,30285.0
2017-01-27 11:05:00,31.95,31.98,31.91,31.98,38289.0,31.95,31.98,31.91,31.98,38289.0
2017-01-27 11:10:00,31.97,32.08,31.97,32.08,42702.0,31.97,32.08,31.97,32.08,42702.0
2017-01-27 11:15:00,32.08,32.08,32.07,32.07,36381.0,32.08,32.08,32.07,32.07,36381.0
2017-01-27 11:20:00,32.08,32.08,32.05,32.06,33102.0,32.08,32.08,32.05,32.06,33102.0
2017-01-27 11:25:00,32.06,32.06,32.01,32.04,37236.0,32.06,32.06,32.01,32.04,37236.0
2017-01-27 11:30:00,32.04,32.05,32.01,32.05,101274.0,32.04,32.05,32.01,32.05,101274.0
2017-01-27 11:35:00,32.04,32.06,32.03,32.05,42252.0,32.04,32.06,32.03,32.05,42252.0
2017-01-27 11:40:00,32.05,32.16,32.05,32.16,114279.0,32.05,32.16,32.05,32.16,114279.0
2017-01-27 11:45:00,32.16,32.19,32.16,32.18,36669.0,32.16,32.19,32.16,32.18,36669.0
2017-01-27 11:50:00,32.17,32.19,32.16,32.18,29616.0,32.17,32.19,32.16,32.18,29616.0
2017-01-27 11:55:00,32.18,32.18,32.13,32.16,31053.0,32.18,32.18,32.13,32.16,31053.0
2017-01-27 12:00:00,32.16,32.16,32.12,32.15,28191.0,32.16,32.16,32.12,32.15,28191.0
2017-01-27 12:05:00,32.15,32.15,32.12,32.14,22932.0,32.15,32.15,32.12,32.14,22932.0
2017-01-27 12:10:00,32.13,32.16,32.13,32.15,20580.0,32.13,32.16,32.13,32.15,20580.0
2017-01-27 12:15:00,32.14,32.17,32.14,32.15,21354.0,32.14,32.17,32.14,32.15,21354.0
2017-01-27 12:20:00,32.15,32.19,32.14,32.17,14652.0,32.15,32.19,32.14,32.17,14652.0
2017-01-27 12:25:00,32.17,32.22,32.16,32.21,45861.0,32.17,32.22,32.16,32.21,45861.0
2017-01-27 12:30:00,32.2,32.21,32.14,32.14,39633.0,32.2,32.21,32.14,32.14,39633.0
2017-01-27 12:35:00,32.13,32.17,32.11,32.17,29586.0,32.13,32.17,32.11,32.17,29586.0
2017-01-27 12:40:00,32.17,32.18,32.14,32.16,16551.0,32.17,32.18,32.14,32.16,16551.0
2017-01-27 12:45:00,32.17,32.19,32.13,32.13,19344.0,32.17,32.19,32.13,32.13,19344.0
2017-01-27 12:50:00,32.15,32.18,32.14,32.18,35277.0,32.15,32.18,32.14,32.18,35277.0
2017-01-27 12:55:00,32.16,32.18,32.12,32.12,19674.0,32.16,32.18,32.12,32.12,19674.0
2017-01-27 13:00:00,32.12,32.14,32.08,32.08,12000.0,32.12,32.14,32.08,32.08,12000.0
2017-01-27 13:05:00,32.07,32.15,32.06,32.13,33774.0,32.07,32.15,32.06,32.13,33774.0
2017-01-27 13:10:00,32.13,32.17,32.1,32.16,24876.0,32.13,32.17,32.1,32.16,24876.0
2017-01-27 13:15:00,32.14,32.16,32.14,32.14,12627.0,32.14,32.16,32.14,32.14,12627.0
2017-01-27 13:20:00,32.15,32.15,32.09,32.12,32553.0,32.15,32.15,32.09,32.12,32553.0
2017-01-27 13:25:00,32.12,32.13,32.1,32.13,23226.0,32.12,32.13,32.1,32.13,23226.0
2017-01-27 13:30:00,32.12,32.15,32.1,32.15,24774.0,32.12,32.15,32.1,32.15,24774.0
2017-01-27 13:35:00,32.15,32.15,32.1,32.14,17430.0,32.15,32.15,32.1,32.14,17430.0
2017-01-27 13:40:00,32.15,32.17,32.13,32.17,24030.0,32.15,32.17,32.13,32.17,24030.0
2017-01-27 13:45:00,32.17,32.2,32.15,32.16,24348.0,32.17,32.2,32.15,32.16,24348.0
2017-01-27 13:50:00,32.16,32.17,32.13,32.16,24846.0,32.16,32.17,32.13,32.16,24846.0
2017-01-27 13:55:00,32.16,32.2,32.16,32.2,39858.0,32.16,32.2,32.16,32.2,39858.0
2017-01-27 14:00:00,32.2,32.25,32.2,32.24,46140.0,32.2,32.25,32.2,32.24,46140.0
2017-01-27 14:05:00,32.24,32.33,32.24,32.33,76626.0,32.24,32.33,32.24,32.33,76626.0
2017-01-27 14:10:00,32.33,32.38,32.32,32.36,71895.0,32.33,32.38,32.32,32.36,71895.0
2017-01-27 14:15:00,32.36,32.36,32.33,32.34,25809.0,32.36,32.36,32.33,32.34,25809.0
2017-01-27 14:20:00,32.33,32.43,32.33,32.39,71577.0,32.33,32.43,32.33,32.39,71577.0
2017-01-27 14:25:00,32.39,32.41,32.37,32.38,33738.0,32.39,32.41,32.37,32.38,33738.0
2017-01-27 14:30:00,32.38,32.41,32.38,32.39,43686.0,32.38,32.41,32.38,32.39,43686.0
2017-01-27 14:35:00,32.4,32.41,32.36,32.36,33834.0,32.4,32.41,32.36,32.36,33834.0
2017-01-27 14:40:00,32.36,32.38,32.36,32.36,49953.0,32.36,32.38,32.36,32.36,49953.0
2017-01-27 14:45:00,32.36,32.38,32.34,32.34,36048.0,32.36,32.38,32.34,32.34,36048.0
2017-01-27 14:50:00,32.34,32.37,32.33,32.37,46536.0,32.34,32.37,32.33,32.37,46536.0
2017-01-27 14:55:00,32.37,32.38,32.34,32.36,47160.0,32.37,32.38,32.34,32.36,47160.0
2017-01-27 15:00:00,32.35,32.37,32.33,32.35,38691.0,32.35,32.37,32.33,32.35,38691.0
2017-01-27 15:05:00,32.35,32.36,32.33,32.34,43143.0,32.35,32.36,32.33,32.34,43143.0
2017-01-27 15:10:00,32.34,32.35,32.33,32.35,32250.0,32.34,32.35,32.33,32.35,32250.0
2017-01-27 15:15:00,32.35,32.37,32.35,32.35,38031.0,32.35,32.37,32.35,32.35,38031.0
2017-01-27 15:20:00,32.35,32.4,32.35,32.39,41538.0,32.35,32.4,32.35,32.39,41538.0
2017-01-27 15:25:00,32.38,32.4,32.34,32.34,55971.0,32.38,32.4,32.34,32.34,55971.0
2017-01-27 15:30:00,32.35,32.38,32.35,32.37,62604.0,32.35,32.38,32.35,32.37,62604.0
2017-01-27 15:35:00,32.36,32.38,32.35,32.38,47871.0,32.36,32.38,32.35,32.38,47871.0
2017-01-27 15:40:00,32.39,32.45,32.39,32.43,131091.0,32.39,32.45,32.39,32.43,131091.0
2017-01-27 15:45:00,32.44,32.44,32.42,32.44,123855.0,32.44,32.44,32.42,32.44,123855.0
2017-01-27 15:50:00,32.44,32.44,32.39,32.41,141153.0,32.44,32.44,32.39,32.41,141153.0
2017-01-27 15:55:00,32.41,32.43,32.4,32.43,236133.0,32.41,32.43,32.4,32.43,236133.0
2017-01-30 09:30:00,32.36,32.41,32.17,32.3,79716.0,32.36,32.41,32.17,32.3,79716.0
2017-01-30 09:35:00,32.25,32.28,32.18,32.28,26886.0,32.25,32.28,32.18,32.28,26886.0
2017-01-30 09:40:00,32.29,32.36,32.19,32.19,49194.0,32.29,32.36,32.19,32.19,49194.0
2017-01-30 09:45:00,32.22,32.29,32.2,32.22,34203.0,32.22,32.29,32.2,32.22,34203.0
2017-01-30 09:50:00,32.2,32.24,32.14,32.19,46923.0,32.2,32.24,32.14,32.19,46923.0
2017-01-30 09:55:00,32.18,32.18,32.09,32.09,54225.0,32.18,32.18,32.09,32.09,54225.0
2017-01-30 10:00:00,32.07,32.07,32.01,32.02,35946.0,32.07,32.07,32.01,32.02,35946.0
2017-01-30 10:05:00,32.02,32.03,31.94,32.0,50487.0,32.02,32.03,31.94,32.0,50487.0
2017-01-30 10:10:00,32.0,32.02,31.94,32.02,35286.0,32.0,32.02,31.94,32.02,35286.0
2017-01-30 10:15:00,32.02,32.02,31.96,31.96,27318.0,32.02,32.02,31.96,31.96,27318.0
2017-01-30 10:20:00,31.96,32.04,31.96,32.04,27006.0,31.96,32.04,31.96,32.04,27006.0
2017-01-30 10:25:00,32.04,32.04,32.02,32.04,17190.0,32.04,32.04,32.02,32.04,17190.0
2017-01-30 10:30:00,32.04,32.06,32.02,32.03,42831.0,32.04,32.06,32.02,32.03,42831.0
2017-01-30 10:35:00,32.03,32.03,31.95,31.97,49875.0,32.03,32.03,31.95,31.97,49875.0
2017-01-30 10:40:00,31.98,31.99,31.94,31.97,52899.0,31.98,31.99,31.94,31.97,52899.0
2017-01-30 10:45:00,31.97,31.97,31.88,31.89,40299.0,31.97,31.97,31.88,31.89,40299.0
2017-01-30 10:50:00,31.89,31.9,31.83,31.85,53811.0,31.89,31.9,31.83,31.85,53811.0
2017-01-30 10:55:00,31.85,31.87,31.84,31.85,61986.0,31.85,31.87,31.84,31.85,61986.0
2017-01-30 11:00:00,31.84,31.88,31.83,31.84,49587.0,31.84,31.88,31.83,31.84,49587.0
2017-01-30 11:05:00,31.85,31.96,31.85,31.94,45099.0,31.85,31.96,31.85,31.94,45099.0
2017-01-30 11:10:00,31.94,31.99,31.91,31.99,46056.0,31.94,31.99,31.91,31.99,46056.0
2017-01-30 11:15:00,31.99,32.0,31.95,31.98,46959.0,31.99,32.0,31.95,31.98,46959.0
2017-01-30 11:20:00,31.98,31.99,31.95,31.99,40038.0,31.98,31.99,31.95,31.99,40038.0
2017-01-30 11:25:00,32.0,32.03,31.95,31.95,38778.0,32.0,32.03,31.95,31.95,38778.0
2017-01-30 11:30:00,31.95,31.96,31.94,31.96,25890.0,31.95,31.96,31.94,31.96,25890.0
2017-01-30 11:35:00,31.95,31.97,31.94,31.96,22314.0,31.95,31.97,31.94,31.96,22314.0
2017-01-30 11:40:00,31.96,31.99,31.94,31.99,35574.0,31.96,31.99,31.94,31.99,35574.0
2017-01-30 11:45:00,31.99,32.06,31.99,32.05,33351.0,31.99,32.06,31.99,32.05,33351.0
2017-01-30 11:50:00,32.05,32.05,32.03,32.04,16995.0,32.05,32.05,32.03,32.04,16995.0
2017-01-30 11:55:00,32.05,32.09,32.05,32.06,31707.0,32.05,32.09,32.05,32.06,31707.0
2017-01-30 12:00:00,32.07,32.07,32.05,32.06,60000.0,32.07,32.07,32.05,32.06,60000.0
2017-01-30 12:05:00,32.07,32.11,32.07,32.11,13458.0,32.07,32.11,32.07,32.11,13458.0
2017-01-30 12:10:00,32.11,32.11,32.06,32.07,31644.0,32.11,32.11,32.06,32.07,31644.0
2017-01-30 12:15:00,32.08,32.08,32.07,32.08,20928.0,32.08,32.08,32.07,32.08,20928.0
2017-01-30 12:20:00,32.09,32.1,32.07,32.08,22842.0,32.09,32.1,32.07,32.08,22842.0
2017-01-30 12:25:00,32.08,32.13,32.08,32.12,31737.0,32.08,32.13,32.08,32.12,31737.0
2017-01-30 12:30:00,32.12,32.12,32.08,32.08,32814.0,32.12,32.12,32.08,32.08,32814.0
2017-01-30 12:35:00,32.08,32.08,32.07,32.07,12681.0,32.08,32.08,32.07,32.07,12681.0
2017-01-30 12:40:00,32.06,32.06,32.03,32.05,26109.0,32.06,32.06,32.03,32.05,26109.0
2017-01-30 12:45:00,32.05,32.07,32.04,32.07,28038.0,32.05,32.07,32.04,32.07,28038.0
2017-01-30 12:50:00,32.06,32.06,32.03,32.04,23304.0,32.06,32.06,32.03,32.04,23304.0
2017-01-30 12:55:00,32.04,32.07,32.03,32.07,35805.0,32.04,32.07,32.03,32.07,35805.0
2017-01-30 13:00:00,32.06,32.07,32.04,32.06,22218.0,32.06,32.07,32.04,32.06,22218.0
2017-01-30 13:05:00,32.06,32.1,32.05,32.06,23142.0,32.06,32.1,32.05,32.06,23142.0
2017-01-30 13:10:00,32.07,32.08,32.04,32.05,22728.0,32.07,32.08,32.04,32.05,22728.0
2017-01-30 13:15:00,32.05,32.07,32.04,32.05,36003.0,32.05,32.07,32.04,32.05,36003.0
2017-01-30 13:20:00,32.04,32.04,31.98,31.98,41400.0,32.04,32.04,31.98,31.98,41400.0
2017-01-30 13:25:00,31.98,32.02,31.98,32.02,28092.0,31.98,32.02,31.98,32.02,28092.0
2017-01-30 13:30:00,32.03,32.05,32.03,32.04,18636.0,32.03,32.05,32.03,32.04,18636.0
2017-01-30 13:35:00,32.05,32.05,32.04,32.05,12183.0,32.05,32.05,32.04,32.05,12183.0
2017-01-30 13:40:00,32.04,32.08,32.02,32.06,40188.0,32.04,32.08,32.02,32.06,40188.0
2017-01-30 13:45:00,32.05,32.05,32.03,32.05,14583.0,32.05,32.05,32.03,32.05,14583.0
2017-01-30 13:50:00,32.05,32.05,32.03,32.04,23346.0,32.05,32.05,32.03,32.04,23346.0
2017-01-30 13:55:00,32.04,32.06,32.04,32.06,35976.0,32.04,32.06,32.04,32.06,35976.0
2017-01-30 14:00:00,32.07,32.12,32.07,32.07,52737.0,32.07,32.12,32.07,32.07,52737.0
2017-01-30 14:05:00,32.06,32.06,32.04,32.06,16650.0,32.06,32.06,32.04,32.06,16650.0
2017-01-30 14:10:00,32.06,32.09,32.04,32.09,38871.0,32.06,32.09,32.04,32.09,38871.0
2017-01-30 14:15:00,32.09,32.1,32.08,32.1,17715.0,32.09,32.1,32.08,32.1,17715.0
2017-01-30 14:20:00,32.11,32.11,32.09,32.1,17802.0,32.11,32.11,32.09,32.1,17802.0
2017-01-30 14:25:00,32.11,32.14,32.1,32.12,35937.0,32.11,32.14,32.1,32.12,35937.0
2017-01-30 14:30:00,32.12,32.14,32.1,32.14,22800.0,32.12,32.14,32.1,32.14,22800.0
2017-01-30 14:35:00,32.13,32.13,32.09,32.1,33516.0,32.13,32.13,32.09,32.1,33516.0
2017-01-30 14:40:00,32.11,32.11,32.07,32.08,25020.0,32.11,32.11,32.07,32.08,25020.0
2017-01-30 14:45:00,32.09,32.11,32.08,32.1,21222.0,32.09,32.11,32.08,32.1,21222.0
2017-01-30 14:50:00,32.1,32.12,32.09,32.12,19050.0,32.1,32.12,32.09,32.12,19050.0
2017-01-30 14:55:00,32.13,32.14,32.12,32.13,26661.0,32.13,32.14,32.12,32.13,26661.0
2017-01-30 15:00:00,32.13,32.15,32.11,32.15,29853.0,32.13,32.15,32.11,32.15,29853.0
2017-01-30 15:05:00,32.14,32.14,32.12,32.13,14982.0,32.14,32.14,32.12,32.13,14982.0
2017-01-30 15:10:00,32.13,32.13,32.11,32.11,18495.0,32.13,32.13,32.11,32.11,18495.0
2017-01-30 15:15:00,32.11,32.11,32.08,32.09,26517.0,32.11,32.11,32.08,32.09,26517.0
2017-01-30 15:20:00,32.09,32.11,32.08,32.08,23100.0,32.09,32.11,32.08,32.08,23100.0
2017-01-30 15:25:00,32.08,32.1,32.08,32.1,25665.0,32.08,32.1,32.08,32.1,25665.0
2017-01-30 15:30:00,32.1,32.11,32.09,32.1,24339.0,32.1,32.11,32.09,32.1,24339.0
2017-01-30 15:35:00,32.1,32.1,32.08,32.08,35088.0,32.1,32.1,32.08,32.08,35088.0
2017-01-30 15:40:00,32.09,32.1,32.07,32.1,41790.0,32.09,32.1,32.07,32.1,41790.0
2017-01-30 15:45:00,32.11,32.15,32.11,32.14,70335.0,32.11,32.15,32.11,32.14,70335.0
2017-01-30 15:50:00,32.15,32.16,32.13,32.13,58173.0,32.15,32.16,32.13,32.13,58173.0
2017-01-30 15:55:00,32.13,32.15,32.12,32.14,133221.0,32.13,32.15,32.12,32.14,133221.0
2017-01-31 09:30:00,32.13,32.16,31.75,31.86,126345.0,32.13,32.16,31.75,31.86,126345.0
2017-01-31 09:35:00,31.85,32.02,31.85,32.01,76170.0,31.85,32.02,31.85,32.01,76170.0
2017-01-31 09:40:00,32.0,32.11,31.98,32.06,70071.0,32.0,32.11,31.98,32.06,70071.0
2017-01-31 09:45:00,32.05,32.2,31.96,32.18,159297.0,32.05,32.2,31.96,32.18,159297.0
2017-01-31 09:50:00,32.2,32.22,32.12,32.13,72288.0,32.2,32.22,32.12,32.13,72288.0
2017-01-31 09:55:00,32.12,32.19,32.12,32.16,36699.0,32.12,32.19,32.12,32.16,36699.0
2017-01-31 10:00:00,32.16,32.3,32.16,32.19,88869.0,32.16,32.3,32.16,32.19,88869.0
2017-01-31 10:05:00,32.19,32.26,32.18,32.18,59430.0,32.19,32.26,32.18,32.18,59430.0
2017-01-31 10:10:00,32.18,32.23,32.1,32.23,132672.0,32.18,32.23,32.1,32.23,132672.0
2017-01-31 10:15:00,32.24,32.29,32.18,32.25,60012.0,32.24,32.29,32.18,32.25,60012.0
2017-01-31 10:20:00,32.26,32.29,32.19,32.21,77541.0,32.26,32.29,32.19,32.21,77541.0
2017-01-31 10:25:00,32.21,32.28,32.21,32.24,41742.0,32.21,32.28,32.21,32.24,41742.0
2017-01-31 10:30:00,32.24,32.28,32.2,32.25,82395.0,32.24,32.28,32.2,32.25,82395.0
2017-01-31 10:35:00,32.24,32.29,32.22,32.25,70179.0,32.24,32.29,32.22,32.25,70179.0
2017-01-31 10:40:00,32.26,32.26,32.2,32.2,67908.0,32.26,32.26,32.2,32.2,67908.0
2017-01-31 10:45:00,32.21,32.22,32.05,32.05,81690.0,32.21,32.22,32.05,32.05,81690.0
2017-01-31 10:50:00,32.05,32.11,32.03,32.04,44253.0,32.05,32.11,32.03,32.04,44253.0
2017-01-31 10:55:00,32.04,32.06,32.01,32.03,95682.0,32.04,32.06,32.01,32.03,95682.0
2017-01-31 11:00:00,32.04,32.15,32.03,32.14,92874.0,32.04,32.15,32.03,32.14,92874.0
2017-01-31 11:05:00,32.14,32.16,32.11,32.14,95166.0,32.14,32.16,32.11,32.14,95166.0
2017-01-31 11:10:00,32.14,32.2,32.14,32.19,44847.0,32.14,32.2,32.14,32.19,44847.0
2017-01-31 11:15:00,32.19,32.21,32.16,32.2,60510.0,32.19,32.21,32.16,32.2,60510.0
2017-01-31 11:20:00,32.21,32.23,32.19,32.19,54009.0,32.21,32.23,32.19,32.19,54009.0
2017-01-31 11:25:00,32.19,32.19,32.13,32.15,53997.0,32.19,32.19,32.13,32.15,53997.0
2017-01-31 11:30:00,32.15,32.16,32.08,32.1,45366.0,32.15,32.16,32.08,32.1,45366.0
2017-01-31 11:35:00,32.09,32.09,32.06,32.06,66498.0,32.09,32.09,32.06,32.06,66498.0
2017-01-31 11:40:00,32.06,32.08,32.04,32.07,34806.0,32.06,32.08,32.04,32.07,34806.0
2017-01-31 11:45:00,32.08,32.08,32.01,32.02,53814.0,32.08,32.08,32.01,32.02,53814.0
2017-01-31 11:50:00,32.03,32.05,32.0,32.05,47349.0,32.03,32.05,32.0,32.05,47349.0
2017-01-31 11:55:00,32.04,32.04,31.98,31.98,57852.0,32.04,32.04,31.98,31.98,57852.0
2017-01-31 12:00:00,31.98,31.98,31.93,31.96,47253.0,31.98,31.98,31.93,31.96,47253.0
2017-01-31 12:05:00,31.97,31.97,31.88,31.88,48105.0,31.97,31.97,31.88,31.88,48105.0
2017-01-31 12:10:00,31.89,31.93,31.88,31.92,86379.0,31.89,31.93,31.88,31.92,86379.0
2017-01-31 12:15:00,31.92,31.94,31.9,31.92,98142.0,31.92,31.94,31.9,31.92,98142.0
2017-01-31 12:20:00,31.92,31.95,31.92,31.93,93375.0,31.92,31.95,31.92,31.93,93375.0
2017-01-31 12:25:00,31.93,31.94,31.9,31.92,77460.0,31.93,31.94,31.9,31.92,77460.0
2017-01-31 12:30:00,31.93,31.93,31.89,31.92,94995.0,31.93,31.93,31.89,31.92,94995.0
2017-01-31 12:35:00,31.93,31.93,31.91,31.92,28365.0,31.93,31.93,31.91,31.92,28365.0
2017-01-31 12:40:00,31.92,31.94,31.91,31.92,120357.0,31.92,31.94,31.91,31.92,120357.0
2017-01-31 12:45:00,31.92,31.98,31.9,31.97,168342.0,31.92,31.98,31.9,31.97,168342.0
2017-01-31 12:50:00,31.97,32.07,31.97,32.04,53928.0,31.97,32.07,31.97,32.04,53928.0
2017-01-31 12:55:00,32.05,32.06,32.02,32.05,36075.0,32.05,32.06,32.02,32.05,36075.0
2017-01-31 13:00:00,32.05,32.1,32.03,32.05,30960.0,32.05,32.1,32.03,32.05,30960.0
2017-01-31 13:05:00,32.04,32.06,32.03,32.06,26475.0,32.04,32.06,32.03,32.06,26475.0
2017-01-31 13:10:00,32.05,32.05,31.99,32.03,39516.0,32.05,32.05,31.99,32.03,39516.0
2017-01-31 13:15:00,32.03,32.04,32.02,32.04,29013.0,32.03,32.04,32.02,32.04,29013.0
2017-01-31 13:20:00,32.04,32.04,31.98,32.0,61365.0,32.04,32.04,31.98,32.0,61365.0
2017-01-31 13:25:00,32.01,32.02,31.98,32.0,30258.0,32.01,32.02,31.98,32.0,30258.0
2017-01-31 13:30:00,32.01,32.08,31.99,32.08,94050.0,32.01,32.08,31.99,32.08,94050.0
2017-01-31 13:35:00,32.08,32.11,32.05,32.11,47856.0,32.08,32.11,32.05,32.11,47856.0
2017-01-31 13:40:00,32.11,32.16,32.1,32.16,36645.0,32.11,32.16,32.1,32.16,36645.0
2017-01-31 13:45:00,32.16,32.16,32.09,32.12,58671.0,32.16,32.16,32.09,32.12,58671.0
2017-01-31 13:50:00,32.12,32.14,32.09,32.14,78231.0,32.12,32.14,32.09,32.14,78231.0
2017-01-31 13:55:00,32.14,32.15,32.09,32.09,36975.0,32.14,32.15,32.09,32.09,36975.0
2017-01-31 14:00:00,32.08,32.12,32.07,32.08,38826.0,32.08,32.12,32.07,32.08,38826.0
2017-01-31 14:05:00,32.08,32.13,32.08,32.12,74808.0,32.08,32.13,32.08,32.12,74808.0
2017-01-31 14:10:00,32.12,32.13,32.11,32.12,104214.0,32.12,32.13,32.11,32.12,104214.0
2017-01-31 14:15:00,32.13,32.2,32.13,32.15,155217.0,32.13,32.2,32.13,32.15,155217.0
2017-01-31 14:20:00,32.16,32.18,32.12,32.14,210852.0,32.16,32.18,32.12,32.14,210852.0
2017-01-31 14:25:00,32.15,32.16,32.12,32.15,288600.0,32.15,32.16,32.12,32.15,288600.0
2017-01-31 14:30:00,32.15,32.15,32.12,32.14,140448.0,32.15,32.15,32.12,32.14,140448.0
2017-01-31 14:35:00,32.13,32.15,32.12,32.14,99786.0,32.13,32.15,32.12,32.14,99786.0
2017-01-31 14:40:00,32.14,32.16,32.12,32.14,143775.0,32.14,32.16,32.12,32.14,143775.0
2017-01-31 14:45:00,32.14,32.18,32.13,32.14,322983.0,32.14,32.18,32.13,32.14,322983.0
2017-01-31 14:50:00,32.14,32.16,32.12,32.15,274950.0,32.14,32.16,32.12,32.15,274950.0
2017-01-31 14:55:00,32.15,32.22,32.14,32.2,139086.0,32.15,32.22,32.14,32.2,139086.0
2017-01-31 15:00:00,32.22,32.27,32.21,32.21,91038.0,32.22,32.27,32.21,32.21,91038.0
2017-01-31 15:05:00,32.21,32.22,32.18,32.21,148770.0,32.21,32.22,32.18,32.21,148770.0
2017-01-31 15:10:00,32.21,32.22,32.19,32.21,111324.0,32.21,32.22,32.19,32.21,111324.0
2017-01-31 15:15:00,32.21,32.22,32.19,32.2,124578.0,32.21,32.22,32.19,32.2,124578.0
2017-01-31 15:20:00,32.2,32.2,32.16,32.17,101622.0,32.2,32.2,32.16,32.17,101622.0
2017-01-31 15:25:00,32.17,32.17,32.14,32.15,158250.0,32.17,32.17,32.14,32.15,158250.0
2017-01-31 15:30:00,32.15,32.17,32.15,32.15,181779.0,32.15,32.17,32.15,32.15,181779.0
2017-01-31 15:35:00,32.15,32.16,32.13,32.16,236388.0,32.15,32.16,32.13,32.16,236388.0
2017-01-31 15:40:00,32.15,32.24,32.15,32.23,174279.0,32.15,32.24,32.15,32.23,174279.0
2017-01-31 15:45:00,32.23,32.23,32.16,32.16,234441.0,32.23,32.23,32.16,32.16,234441.0
2017-01-31 15:50:00,32.16,32.18,32.1,32.13,361338.0,32.16,32.18,32.1,32.13,361338.0
2017-01-31 15:55:00,32.13,32.16,31.99,32.08,1366464.0,32.13,32.16,31.99,32.08,1366464.0
2017-02-01 09:30:00,32.17,32.26,32.12,32.18,88926.0,32.17,32.26,32.12,32.18,88926.0
2017-02-01 09:35:00,32.2,32.4,32.19,32.35,119313.0,32.2,32.4,32.19,32.35,119313.0
2017-02-01 09:40:00,32.35,32.5,32.32,32.46,99126.0,32.35,32.5,32.32,32.46,99126.0
2017-02-01 09:45:00,32.45,32.61,32.44,32.53,188232.0,32.45,32.61,32.44,32.53,188232.0
2017-02-01 09:50:00,32.56,32.56,32.47,32.54,81627.0,32.56,32.56,32.47,32.54,81627.0
2017-02-01 09:55:00,32.54,32.68,32.54,32.57,144765.0,32.54,32.68,32.54,32.57,144765.0
2017-02-01 10:00:00,32.53,32.59,32.47,32.54,78969.0,32.53,32.59,32.47,32.54,78969.0
2017-02-01 10:05:00,32.55,32.63,32.54,32.61,60237.0,32.55,32.63,32.54,32.61,60237.0
2017-02-01 10:10:00,32.61,32.61,32.48,32.51,64782.0,32.61,32.61,32.48,32.51,64782.0
2017-02-01 10:15:00,32.52,32.58,32.48,32.58,54993.0,32.52,32.58,32.48,32.58,54993.0
2017-02-01 10:20:00,32.58,32.62,32.54,32.62,31293.0,32.58,32.62,32.54,32.62,31293.0
2017-02-01 10:25:00,32.61,32.64,32.58,32.64,86154.0,32.61,32.64,32.58,32.64,86154.0
2017-02-01 10:30:00,32.64,32.67,32.58,32.61,231912.0,32.64,32.67,32.58,32.61,231912.0
2017-02-01 10:35:00,32.6,32.72,32.6,32.68,157239.0,32.6,32.72,32.6,32.68,157239.0
2017-02-01 10:40:00,32.68,32.73,32.65,32.66,88650.0,32.68,32.73,32.65,32.66,88650.0
2017-02-01 10:45:00,32.66,32.75,32.63,32.71,96312.0,32.66,32.75,32.63,32.71,96312.0
2017-02-01 10:50:00,32.72,32.75,32.7,32.74,81480.0,32.72,32.75,32.7,32.74,81480.0
2017-02-01 10:55:00,32.74,32.79,32.69,32.69,86940.0,32.74,32.79,32.69,32.69,86940.0
2017-02-01 11:00:00,32.7,32.76,32.5,32.52,101181.0,32.7,32.76,32.5,32.52,101181.0
2017-02-01 11:05:00,32.51,32.61,32.5,32.55,44970.0,32.51,32.61,32.5,32.55,44970.0
2017-02-01 11:10:00,32.55,32.59,32.53,32.54,57213.0,32.55,32.59,32.53,32.54,57213.0
2017-02-01 11:15:00,32.54,32.59,32.48,32.48,56133.0,32.54,32.59,32.48,32.48,56133.0
2017-02-01 11:20:00,32.48,32.57,32.47,32.53,50256.0,32.48,32.57,32.47,32.53,50256.0
2017-02-01 11:25:00,32.52,32.56,32.5,32.53,35205.0,32.52,32.56,32.5,32.53,35205.0
2017-02-01 11:30:00,32.53,32.54,32.49,32.52,40737.0,32.53,32.54,32.49,32.52,40737.0
2017-02-01 11:35:00,32.54,32.54,32.49,32.53,37554.0,32.54,32.54,32.49,32.53,37554.0
2017-02-01 11:40:00,32.53,32.53,32.48,32.53,118704.0,32.53,32.53,32.48,32.53,118704.0
2017-02-01 11:45:00,32.54,32.57,32.46,32.47,66081.0,32.54,32.57,32.46,32.47,66081.0
2017-02-01 11:50:00,32.47,32.48,32.41,32.41,38100.0,32.47,32.48,32.41,32.41,38100.0
2017-02-01 11:55:00,32.42,32.48,32.41,32.46,80265.0,32.42,32.48,32.41,32.46,80265.0
2017-02-01 12:00:00,32.45,32.47,32.41,32.41,29175.0,32.45,32.47,32.41,32.41,29175.0
2017-02-01 12:05:00,32.42,32.54,32.42,32.52,73785.0,32.42,32.54,32.42,32.52,73785.0
2017-02-01 12:10:00,32.52,32.53,32.44,32.45,40497.0,32.52,32.53,32.44,32.45,40497.0
2017-02-01 12:15:00,32.46,32.5,32.46,32.47,44340.0,32.46,32.5,32.46,32.47,44340.0
2017-02-01 12:20:00,32.46,32.46,32.43,32.43,40899.0,32.46,32.46,32.43,32.43,40899.0
2017-02-01 12:25:00,32.43,32.44,32.41,32.43,52830.0,32.43,32.44,32.41,32.43,52830.0
2017-02-01 12:30:00,32.44,32.46,32.41,32.46,46611.0,32.44,32.46,32.41,32.46,46611.0
2017-02-01 12:35:00,32.45,32.46,32.43,32.45,31614.0,32.45,32.46,32.43,32.45,31614.0
2017-02-01 12:40:00,32.45,32.48,32.43,32.46,67344.0,32.45,32.48,32.43,32.46,67344.0
2017-02-01 12:45:00,32.46,32.5,32.46,32.48,62028.0,32.46,32.5,32.46,32.48,62028.0
2017-02-01 12:50:00,32.48,32.49,32.46,32.46,64080.0,32.48,32.49,32.46,32.46,64080.0
2017-02-01 12:55:00,32.46,32.48,32.45,32.47,53052.0,32.46,32.48,32.45,32.47,53052.0
2017-02-01 13:00:00,32.46,32.47,32.43,32.43,49980.0,32.46,32.47,32.43,32.43,49980.0
2017-02-01 13:05:00,32.43,32.43,32.39,32.42,44991.0,32.43,32.43,32.39,32.42,44991.0
2017-02-01 13:10:00,32.41,32.42,32.34,32.34,54534.0,32.41,32.42,32.34,32.34,54534.0
2017-02-01 13:15:00,32.35,32.36,32.28,32.35,57117.0,32.35,32.36,32.28,32.35,57117.0
2017-02-01 13:20:00,32.35,32.39,32.31,32.32,84810.0,32.35,32.39,32.31,32.32,84810.0
2017-02-01 13:25:00,32.32,32.34,32.19,32.22,203775.0,32.32,32.34,32.19,32.22,203775.0
2017-02-01 13:30:00,32.23,32.28,32.23,32.26,61500.0,32.23,32.28,32.23,32.26,61500.0
2017-02-01 13:35:00,32.25,32.27,32.2,32.25,102417.0,32.25,32.27,32.2,32.25,102417.0
2017-02-01 13:40:00,32.26,32.3,32.24,32.27,75747.0,32.26,32.3,32.24,32.27,75747.0
2017-02-01 13:45:00,32.28,32.28,32.17,32.2,92019.0,32.28,32.28,32.17,32.2,92019.0
2017-02-01 13:50:00,32.21,32.22,32.04,32.07,147093.0,32.21,32.22,32.04,32.07,147093.0
2017-02-01 13:55:00,32.06,32.13,32.04,32.13,114024.0,32.06,32.13,32.04,32.13,114024.0
2017-02-01 14:00:00,32.11,32.16,32.08,32.16,150930.0,32.11,32.16,32.08,32.16,150930.0
2017-02-01 14:05:00,32.18,32.29,32.17,32.23,93531.0,32.18,32.29,32.17,32.23,93531.0
2017-02-01 14:10:00,32.22,32.24,32.1,32.16,97683.0,32.22,32.24,32.1,32.16,97683.0
2017-02-01 14:15:00,32.17,32.23,32.11,32.23,90606.0,32.17,32.23,32.11,32.23,90606.0
2017-02-01 14:20:00,32.23,32.23,32.11,32.14,108405.0,32.23,32.23,32.11,32.14,108405.0
2017-02-01 14:25:00,32.14,32.15,32.08,32.14,181614.0,32.14,32.15,32.08,32.14,181614.0
2017-02-01 14:30:00,32.14,32.3,32.12,32.27,228300.0,32.14,32.3,32.12,32.27,228300.0
2017-02-01 14:35:00,32.3,32.33,32.29,32.32,100929.0,32.3,32.33,32.29,32.32,100929.0
2017-02-01 14:40:00,32.31,32.37,32.28,32.36,72303.0,32.31,32.37,32.28,32.36,72303.0
2017-02-01 14:45:00,32.36,32.38,32.3,32.33,89235.0,32.36,32.38,32.3,32.33,89235.0
2017-02-01 14:50:00,32.33,32.33,32.25,32.3,99894.0,32.33,32.33,32.25,32.3,99894.0
2017-02-01 14:55:00,32.3,32.39,32.27,32.39,54093.0,32.3,32.39,32.27,32.39,54093.0
2017-02-01 15:00:00,32.39,32.4,32.3,32.32,112050.0,32.39,32.4,32.3,32.32,112050.0
2017-02-01 15:05:00,32.33,32.35,32.29,32.33,127149.0,32.33,32.35,32.29,32.33,127149.0
2017-02-01 15:10:00,32.33,32.4,32.33,32.35,145872.0,32.33,32.4,32.33,32.35,145872.0
2017-02-01 15:15:00,32.36,32.38,32.32,32.38,102648.0,32.36,32.38,32.32,32.38,102648.0
2017-02-01 15:20:00,32.38,32.43,32.35,32.38,158634.0,32.38,32.43,32.35,32.38,158634.0
2017-02-01 15:25:00,32.38,32.48,32.37,32.48,141198.0,32.38,32.48,32.37,32.48,141198.0
2017-02-01 15:30:00,32.48,32.51,32.45,32.48,79767.0,32.48,32.51,32.45,32.48,79767.0
2017-02-01 15:35:00,32.47,32.48,32.41,32.45,127827.0,32.47,32.48,32.41,32.45,127827.0
2017-02-01 15:40:00,32.45,32.58,32.42,32.56,196920.0,32.45,32.58,32.42,32.56,196920.0
2017-02-01 15:45:00,32.57,32.58,32.54,32.56,146802.0,32.57,32.58,32.54,32.56,146802.0
2017-02-01 15:50:00,32.57,32.6,32.49,32.6,154191.0,32.57,32.6,32.49,32.6,154191.0
2017-02-01 15:55:00,32.58,32.68,32.56,32.67,324084.0,32.58,32.68,32.56,32.67,324084.0
2017-02-02 09:30:00,30.72,30.73,29.83,30.23,1071459.0,30.72,30.73,29.83,30.23,1071459.0
2017-02-02 09:35:00,30.2,30.34,29.91,29.97,1427457.0,30.2,30.34,29.91,29.97,1427457.0
2017-02-02 09:40:00,29.98,29.98,29.42,29.46,1152966.0,29.98,29.98,29.42,29.46,1152966.0
2017-02-02 09:45:00,29.46,29.78,29.33,29.36,1159284.0,29.46,29.78,29.33,29.36,1159284.0
2017-02-02 09:50:00,29.37,29.37,28.85,29.32,1542603.0,29.37,29.37,28.85,29.32,1542603.0
2017-02-02 09:55:00,29.32,29.6,29.24,29.57,975168.0,29.32,29.6,29.24,29.57,975168.0
2017-02-02 10:00:00,29.55,29.55,29.22,29.33,833946.0,29.55,29.55,29.22,29.33,833946.0
2017-02-02 10:05:00,29.29,29.36,29.2,29.34,607254.0,29.29,29.36,29.2,29.34,607254.0
2017-02-02 10:10:00,29.35,29.55,29.32,29.43,358083.0,29.35,29.55,29.32,29.43,358083.0
2017-02-02 10:15:00,29.43,29.67,29.41,29.61,352515.0,29.43,29.67,29.41,29.61,352515.0
2017-02-02 10:20:00,29.6,29.67,29.54,29.64,338781.0,29.6,29.67,29.54,29.64,338781.0
2017-02-02 10:25:00,29.64,29.68,29.57,29.65,401856.0,29.64,29.68,29.57,29.65,401856.0
2017-02-02 10:30:00,29.65,29.83,29.6,29.75,323550.0,29.65,29.83,29.6,29.75,323550.0
2017-02-02 10:35:00,29.77,29.77,29.54,29.6,305109.0,29.77,29.77,29.54,29.6,305109.0
2017-02-02 10:40:00,29.6,29.68,29.5,29.63,368022.0,29.6,29.68,29.5,29.63,368022.0
2017-02-02 10:45:00,29.63,29.72,29.58,29.68,248538.0,29.63,29.72,29.58,29.68,248538.0
2017-02-02 10:50:00,29.68,29.77,29.64,29.7,203520.0,29.68,29.77,29.64,29.7,203520.0
2017-02-02 10:55:00,29.7,29.7,29.6,29.61,185145.0,29.7,29.7,29.6,29.61,185145.0
2017-02-02 11:00:00,29.61,29.82,29.6,29.81,154092.0,29.61,29.82,29.6,29.81,154092.0
2017-02-02 11:05:00,29.8,29.82,29.62,29.71,143595.0,29.8,29.82,29.62,29.71,143595.0
2017-02-02 11:10:00,29.72,29.77,29.67,29.69,149451.0,29.72,29.77,29.67,29.69,149451.0
2017-02-02 11:15:00,29.68,29.76,29.67,29.75,90855.0,29.68,29.76,29.67,29.75,90855.0
2017-02-02 11:20:00,29.75,29.79,29.74,29.75,104133.0,29.75,29.79,29.74,29.75,104133.0
2017-02-02 11:25:00,29.75,29.86,29.67,29.7,259263.0,29.75,29.86,29.67,29.7,259263.0
2017-02-02 11:30:00,29.68,29.68,29.56,29.67,191274.0,29.68,29.68,29.56,29.67,191274.0
2017-02-02 11:35:00,29.67,29.74,29.66,29.72,103179.0,29.67,29.74,29.66,29.72,103179.0
2017-02-02 11:40:00,29.73,29.77,29.72,29.73,94233.0,29.73,29.77,29.72,29.73,94233.0
2017-02-02 11:45:00,29.72,29.77,29.71,29.71,73326.0,29.72,29.77,29.71,29.71,73326.0
2017-02-02 11:50:00,29.72,29.75,29.67,29.71,73353.0,29.72,29.75,29.67,29.71,73353.0
2017-02-02 11:55:00,29.72,29.73,29.63,29.64,97731.0,29.72,29.73,29.63,29.64,97731.0
2017-02-02 12:00:00,29.65,29.66,29.55,29.59,91791.0,29.65,29.66,29.55,29.59,91791.0
2017-02-02 12:05:00,29.59,29.66,29.58,29.63,83904.0,29.59,29.66,29.58,29.63,83904.0
2017-02-02 12:10:00,29.64,29.65,29.55,29.62,77406.0,29.64,29.65,29.55,29.62,77406.0
2017-02-02 12:15:00,29.62,29.64,29.56,29.61,133704.0,29.62,29.64,29.56,29.61,133704.0
2017-02-02 12:20:00,29.61,29.63,29.54,29.54,95031.0,29.61,29.63,29.54,29.54,95031.0
2017-02-02 12:25:00,29.54,29.57,29.5,29.51,130761.0,29.54,29.57,29.5,29.51,130761.0
2017-02-02 12:30:00,29.51,29.59,29.5,29.59,250149.0,29.51,29.59,29.5,29.59,250149.0
2017-02-02 12:35:00,29.59,29.72,29.58,29.72,162126.0,29.59,29.72,29.58,29.72,162126.0
2017-02-02 12:40:00,29.72,29.75,29.7,29.73,232113.0,29.72,29.75,29.7,29.73,232113.0
2017-02-02 12:45:00,29.74,29.74,29.62,29.71,339549.0,29.74,29.74,29.62,29.71,339549.0
2017-02-02 12:50:00,29.72,29.72,29.59,29.62,68202.0,29.72,29.72,29.59,29.62,68202.0
2017-02-02 12:55:00,29.61,29.66,29.6,29.65,50685.0,29.61,29.66,29.6,29.65,50685.0
2017-02-02 13:00:00,29.65,29.65,29.54,29.54,124497.0,29.65,29.65,29.54,29.54,124497.0
2017-02-02 13:05:00,29.55,29.63,29.54,29.62,196122.0,29.55,29.63,29.54,29.62,196122.0
2017-02-02 13:10:00,29.62,29.64,29.6,29.62,140919.0,29.62,29.64,29.6,29.62,140919.0
2017-02-02 13:15:00,29.59,29.62,29.52,29.54,369300.0,29.59,29.62,29.52,29.54,369300.0
2017-02-02 13:20:00,29.54,29.54,29.48,29.5,295449.0,29.54,29.54,29.48,29.5,295449.0
2017-02-02 13:25:00,29.5,29.54,29.5,29.5,84543.0,29.5,29.54,29.5,29.5,84543.0
2017-02-02 13:30:00,29.5,29.54,29.42,29.42,271872.0,29.5,29.54,29.42,29.42,271872.0
2017-02-02 13:35:00,29.43,29.53,29.42,29.52,133659.0,29.43,29.53,29.42,29.52,133659.0
2017-02-02 13:40:00,29.51,29.63,29.51,29.62,86877.0,29.51,29.63,29.51,29.62,86877.0
2017-02-02 13:45:00,29.63,29.7,29.58,29.58,279054.0,29.63,29.7,29.58,29.58,279054.0
2017-02-02 13:50:00,29.58,29.63,29.55,29.63,66603.0,29.58,29.63,29.55,29.63,66603.0
2017-02-02 13:55:00,29.63,29.65,29.58,29.58,55881.0,29.63,29.65,29.58,29.58,55881.0
2017-02-02 14:00:00,29.58,29.62,29.57,29.59,95868.0,29.58,29.62,29.57,29.59,95868.0
2017-02-02 14:05:00,29.59,29.64,29.58,29.62,93171.0,29.59,29.64,29.58,29.62,93171.0
2017-02-02 14:10:00,29.62,29.65,29.62,29.64,125154.0,29.62,29.65,29.62,29.64,125154.0
2017-02-02 14:15:00,29.64,29.65,29.57,29.59,125154.0,29.64,29.65,29.57,29.59,125154.0
2017-02-02 14:20:00,29.59,29.6,29.52,29.58,125154.0,29.59,29.6,29.52,29.58,125154.0
2017-02-02 14:25:00,29.58,29.6,29.56,29.59,163281.0,29.58,29.6,29.56,29.59,163281.0
2017-02-02 14:30:00,29.59,29.62,29.57,29.62,140097.0,29.59,29.62,29.57,29.62,140097.0
2017-02-02 14:35:00,29.62,29.63,29.58,29.61,137607.0,29.62,29.63,29.58,29.61,137607.0
2017-02-02 14:40:00,29.61,29.63,29.58,29.62,88815.0,29.61,29.63,29.58,29.62,88815.0
2017-02-02 14:45:00,29.62,29.65,29.57,29.58,152871.0,29.62,29.65,29.57,29.58,152871.0
2017-02-02 14:50:00,29.58,29.6,29.54,29.54,237906.0,29.58,29.6,29.54,29.54,237906.0
2017-02-02 14:55:00,29.54,29.64,29.53,29.64,614706.0,29.54,29.64,29.53,29.64,614706.0
2017-02-02 15:00:00,29.63,29.68,29.61,29.68,184983.0,29.63,29.68,29.61,29.68,184983.0
2017-02-02 15:05:00,29.68,29.74,29.68,29.73,200793.0,29.68,29.74,29.68,29.73,200793.0
2017-02-02 15:10:00,29.72,29.8,29.72,29.77,273753.0,29.72,29.8,29.72,29.77,273753.0
2017-02-02 15:15:00,29.77,29.85,29.76,29.82,162966.0,29.77,29.85,29.76,29.82,162966.0
2017-02-02 15:20:00,29.83,29.84,29.75,29.81,145923.0,29.83,29.84,29.75,29.81,145923.0
2017-02-02 15:25:00,29.81,29.83,29.79,29.81,123735.0,29.81,29.83,29.79,29.81,123735.0
2017-02-02 15:30:00,29.82,29.83,29.63,29.63,234390.0,29.82,29.83,29.63,29.63,234390.0
2017-02-02 15:35:00,29.63,29.7,29.62,29.67,270729.0,29.63,29.7,29.62,29.67,270729.0
2017-02-02 15:40:00,29.67,29.71,29.67,29.7,312900.0,29.67,29.71,29.67,29.7,312900.0
2017-02-02 15:45:00,29.7,29.86,29.7,29.81,425211.0,29.7,29.86,29.7,29.81,425211.0
2017-02-02 15:50:00,29.8,29.87,29.75,29.87,689517.0,29.8,29.87,29.75,29.87,689517.0
2017-02-02 15:55:00,29.87,29.95,29.81,29.9,1056429.0,29.87,29.95,29.81,29.9,1056429.0
2017-02-03 09:30:00,30.14,30.47,30.07,30.18,857793.0,30.14,30.47,30.07,30.18,857793.0
2017-02-03 09:35:00,30.2,30.3,30.11,30.26,219747.0,30.2,30.3,30.11,30.26,219747.0
2017-02-03 09:40:00,30.26,30.26,30.1,30.11,286728.0,30.26,30.26,30.1,30.11,286728.0
2017-02-03 09:45:00,30.11,30.24,30.11,30.22,342270.0,30.11,30.24,30.11,30.22,342270.0
2017-02-03 09:50:00,30.23,30.23,30.12,30.13,349641.0,30.23,30.23,30.12,30.13,349641.0
2017-02-03 09:55:00,30.12,30.18,30.1,30.1,191010.0,30.12,30.18,30.1,30.1,191010.0
2017-02-03 10:00:00,30.08,30.18,30.05,30.15,133122.0,30.08,30.18,30.05,30.15,133122.0
2017-02-03 10:05:00,30.15,30.18,30.14,30.16,88599.0,30.15,30.18,30.14,30.16,88599.0
2017-02-03 10:10:00,30.14,30.14,30.06,30.08,99969.0,30.14,30.14,30.06,30.08,99969.0
2017-02-03 10:15:00,30.08,30.09,30.03,30.04,111909.0,30.08,30.09,30.03,30.04,111909.0
2017-02-03 10:20:00,30.04,30.08,30.02,30.03,144780.0,30.04,30.08,30.02,30.03,144780.0
2017-02-03 10:25:00,30.03,30.06,29.95,29.96,195297.0,30.03,30.06,29.95,29.96,195297.0
2017-02-03 10:30:00,29.96,29.96,29.84,29.84,246627.0,29.96,29.96,29.84,29.84,246627.0
2017-02-03 10:35:00,29.85,29.91,29.84,29.91,244731.0,29.85,29.91,29.84,29.91,244731.0
2017-02-03 10:40:00,29.92,29.95,29.9,29.92,174072.0,29.92,29.95,29.9,29.92,174072.0
2017-02-03 10:45:00,29.92,30.02,29.92,30.01,117909.0,29.92,30.02,29.92,30.01,117909.0
2017-02-03 10:50:00,30.01,30.01,29.98,29.99,122577.0,30.01,30.01,29.98,29.99,122577.0
2017-02-03 10:55:00,29.99,30.01,29.96,30.0,103833.0,29.99,30.01,29.96,30.0,103833.0
2017-02-03 11:00:00,30.01,30.01,29.99,30.01,100761.0,30.01,30.01,29.99,30.01,100761.0
2017-02-03 11:05:00,30.01,30.03,29.93,29.99,132240.0,30.01,30.03,29.93,29.99,132240.0
2017-02-03 11:10:00,29.98,30.01,29.96,30.0,90411.0,29.98,30.01,29.96,30.0,90411.0
2017-02-03 11:15:00,30.0,30.0,29.96,29.99,195894.0,30.0,30.0,29.96,29.99,195894.0
2017-02-03 11:20:00,29.98,30.03,29.98,29.98,87561.0,29.98,30.03,29.98,29.98,87561.0
2017-02-03 11:25:00,29.98,30.03,29.98,30.02,136896.0,29.98,30.03,29.98,30.02,136896.0
2017-02-03 11:30:00,30.02,30.03,30.01,30.01,86487.0,30.02,30.03,30.01,30.01,86487.0
2017-02-03 11:35:00,30.01,30.02,29.98,30.0,168459.0,30.01,30.02,29.98,30.0,168459.0
2017-02-03 11:40:00,30.0,30.0,29.94,29.96,112182.0,30.0,30.0,29.94,29.96,112182.0
2017-02-03 11:45:00,29.96,29.96,29.88,29.9,81903.0,29.96,29.96,29.88,29.9,81903.0
2017-02-03 11:50:00,29.91,29.93,29.87,29.92,80220.0,29.91,29.93,29.87,29.92,80220.0
2017-02-03 11:55:00,29.92,30.0,29.91,30.0,127938.0,29.92,30.0,29.91,30.0,127938.0
2017-02-03 12:00:00,30.0,30.08,30.0,30.08,101856.0,30.0,30.08,30.0,30.08,101856.0
2017-02-03 12:05:00,30.07,30.15,30.07,30.15,110319.0,30.07,30.15,30.07,30.15,110319.0
2017-02-03 12:10:00,30.15,30.22,30.14,30.15,117627.0,30.15,30.22,30.14,30.15,117627.0
2017-02-03 12:15:00,30.15,30.21,30.15,30.19,72219.0,30.15,30.21,30.15,30.19,72219.0
2017-02-03 12:20:00,30.19,30.19,30.1,30.15,96000.0,30.19,30.19,30.1,30.15,96000.0
2017-02-03 12:25:00,30.16,30.17,30.12,30.15,47730.0,30.16,30.17,30.12,30.15,47730.0
2017-02-03 12:30:00,30.15,30.15,30.05,30.06,65184.0,30.15,30.15,30.05,30.06,65184.0
2017-02-03 12:35:00,30.07,30.07,30.04,30.05,72078.0,30.07,30.07,30.04,30.05,72078.0
2017-02-03 12:40:00,30.04,30.06,30.02,30.03,60318.0,30.04,30.06,30.02,30.03,60318.0
2017-02-03 12:45:00,30.02,30.02,29.97,30.01,47763.0,30.02,30.02,29.97,30.01,47763.0
2017-02-03 12:50:00,30.01,30.03,30.01,30.03,66120.0,30.01,30.03,30.01,30.03,66120.0
2017-02-03 12:55:00,30.03,30.06,30.02,30.06,50151.0,30.03,30.06,30.02,30.06,50151.0
2017-02-03 13:00:00,30.06,30.08,30.04,30.04,78132.0,30.06,30.08,30.04,30.04,78132.0
2017-02-03 13:05:00,30.04,30.05,30.02,30.05,66009.0,30.04,30.05,30.02,30.05,66009.0
2017-02-03 13:10:00,30.05,30.08,30.04,30.07,69462.0,30.05,30.08,30.04,30.07,69462.0
2017-02-03 13:15:00,30.07,30.08,30.06,30.08,78237.0,30.07,30.08,30.06,30.08,78237.0
2017-02-03 13:20:00,30.07,30.08,30.05,30.06,71217.0,30.07,30.08,30.05,30.06,71217.0
2017-02-03 13:25:00,30.07,30.07,30.04,30.05,84057.0,30.07,30.07,30.04,30.05,84057.0
2017-02-03 13:30:00,30.05,30.06,30.04,30.06,43905.0,30.05,30.06,30.04,30.06,43905.0
2017-02-03 13:35:00,30.06,30.06,30.04,30.05,42408.0,30.06,30.06,30.04,30.05,42408.0
2017-02-03 13:40:00,30.05,30.05,30.04,30.04,95112.0,30.05,30.05,30.04,30.04,95112.0
2017-02-03 13:45:00,30.04,30.05,30.04,30.04,51027.0,30.04,30.05,30.04,30.04,51027.0
2017-02-03 13:50:00,30.04,30.08,30.04,30.07,92952.0,30.04,30.08,30.04,30.07,92952.0
2017-02-03 13:55:00,30.07,30.07,30.05,30.05,88425.0,30.07,30.07,30.05,30.05,88425.0
2017-02-03 14:00:00,30.06,30.06,30.05,30.06,79368.0,30.06,30.06,30.05,30.06,79368.0
2017-02-03 14:05:00,30.06,30.06,30.05,30.05,305253.0,30.06,30.06,30.05,30.05,305253.0
2017-02-03 14:10:00,30.06,30.07,30.04,30.05,153576.0,30.06,30.07,30.04,30.05,153576.0
2017-02-03 14:15:00,30.05,30.06,30.05,30.05,57435.0,30.05,30.06,30.05,30.05,57435.0
2017-02-03 14:20:00,30.05,30.05,30.05,30.05,52728.0,30.05,30.05,30.05,30.05,52728.0
2017-02-03 14:25:00,30.05,30.05,29.98,30.0,187494.0,30.05,30.05,29.98,30.0,187494.0
2017-02-03 14:30:00,30.0,30.04,30.0,30.02,62700.0,30.0,30.04,30.0,30.02,62700.0
2017-02-03 14:35:00,30.02,30.08,30.01,30.07,135498.0,30.02,30.08,30.01,30.07,135498.0
2017-02-03 14:40:00,30.07,30.13,30.04,30.13,137037.0,30.07,30.13,30.04,30.13,137037.0
2017-02-03 14:45:00,30.13,30.19,30.13,30.17,105027.0,30.13,30.19,30.13,30.17,105027.0
2017-02-03 14:50:00,30.17,30.19,30.14,30.15,128232.0,30.17,30.19,30.14,30.15,128232.0
2017-02-03 14:55:00,30.15,30.22,30.12,30.22,158850.0,30.15,30.22,30.12,30.22,158850.0
2017-02-03 15:00:00,30.22,30.23,30.17,30.23,157791.0,30.22,30.23,30.17,30.23,157791.0
2017-02-03 15:05:00,30.23,30.27,30.22,30.25,145449.0,30.23,30.27,30.22,30.25,145449.0
2017-02-03 15:10:00,30.25,30.25,30.21,30.21,203868.0,30.25,30.25,30.21,30.21,203868.0
2017-02-03 15:15:00,30.21,30.22,30.17,30.17,171852.0,30.21,30.22,30.17,30.17,171852.0
2017-02-03 15:20:00,30.17,30.17,30.08,30.08,202338.0,30.17,30.17,30.08,30.08,202338.0
2017-02-03 15:25:00,30.08,30.13,30.04,30.08,198780.0,30.08,30.13,30.04,30.08,198780.0
2017-02-03 15:30:00,30.08,30.11,30.06,30.09,296868.0,30.08,30.11,30.06,30.09,296868.0
2017-02-03 15:35:00,30.09,30.1,30.08,30.09,254229.0,30.09,30.1,30.08,30.09,254229.0
2017-02-03 15:40:00,30.09,30.24,30.09,30.24,292035.0,30.09,30.24,30.09,30.24,292035.0
2017-02-03 15:45:00,30.23,30.24,30.13,30.16,372303.0,30.23,30.24,30.13,30.16,372303.0
2017-02-03 15:50:00,30.16,30.18,30.13,30.15,359592.0,30.16,30.18,30.13,30.15,359592.0
2017-02-03 15:55:00,30.15,30.16,30.11,30.15,545169.0,30.15,30.16,30.11,30.15,545169.0
2017-02-06 09:30:00,30.19,30.23,30.08,30.09,138921.0,30.19,30.23,30.08,30.09,138921.0
2017-02-06 09:35:00,30.11,30.16,29.93,30.01,299298.0,30.11,30.16,29.93,30.01,299298.0
2017-02-06 09:40:00,30.01,30.02,29.76,29.76,395499.0,30.01,30.02,29.76,29.76,395499.0
2017-02-06 09:45:00,29.77,29.95,29.76,29.9,383766.0,29.77,29.95,29.76,29.9,383766.0
2017-02-06 09:50:00,29.88,29.96,29.86,29.93,86628.0,29.88,29.96,29.86,29.93,86628.0
2017-02-06 09:55:00,29.91,29.94,29.86,29.89,154425.0,29.91,29.94,29.86,29.89,154425.0
2017-02-06 10:00:00,29.9,29.9,29.83,29.83,130848.0,29.9,29.9,29.83,29.83,130848.0
2017-02-06 10:05:00,29.82,29.87,29.8,29.81,90987.0,29.82,29.87,29.8,29.81,90987.0
2017-02-06 10:10:00,29.82,29.87,29.8,29.83,166239.0,29.82,29.87,29.8,29.83,166239.0
2017-02-06 10:15:00,29.82,29.83,29.67,29.67,281994.0,29.82,29.83,29.67,29.67,281994.0
2017-02-06 10:20:00,29.68,29.7,29.62,29.69,179187.0,29.68,29.7,29.62,29.69,179187.0
2017-02-06 10:25:00,29.68,29.7,29.66,29.66,150318.0,29.68,29.7,29.66,29.66,150318.0
2017-02-06 10:30:00,29.66,29.82,29.66,29.8,144603.0,29.66,29.82,29.66,29.8,144603.0
2017-02-06 10:35:00,29.8,29.8,29.73,29.74,132390.0,29.8,29.8,29.73,29.74,132390.0
2017-02-06 10:40:00,29.75,29.76,29.64,29.67,169143.0,29.75,29.76,29.64,29.67,169143.0
2017-02-06 10:45:00,29.67,29.73,29.64,29.65,95118.0,29.67,29.73,29.64,29.65,95118.0
2017-02-06 10:50:00,29.66,29.71,29.64,29.67,78348.0,29.66,29.71,29.64,29.67,78348.0
2017-02-06 10:55:00,29.67,29.68,29.58,29.58,123441.0,29.67,29.68,29.58,29.58,123441.0
2017-02-06 11:00:00,29.57,29.62,29.56,29.61,126138.0,29.57,29.62,29.56,29.61,126138.0
2017-02-06 11:05:00,29.61,29.71,29.61,29.7,80154.0,29.61,29.71,29.61,29.7,80154.0
2017-02-06 11:10:00,29.69,29.73,29.68,29.7,116862.0,29.69,29.73,29.68,29.7,116862.0
2017-02-06 11:15:00,29.7,29.7,29.58,29.59,112557.0,29.7,29.7,29.58,29.59,112557.0
2017-02-06 11:20:00,29.59,29.68,29.58,29.65,99075.0,29.59,29.68,29.58,29.65,99075.0
2017-02-06 11:25:00,29.64,29.65,29.58,29.59,86541.0,29.64,29.65,29.58,29.59,86541.0
2017-02-06 11:30:00,29.6,29.67,29.6,29.61,56811.0,29.6,29.67,29.6,29.61,56811.0
2017-02-06 11:35:00,29.6,29.64,29.6,29.62,87759.0,29.6,29.64,29.6,29.62,87759.0
2017-02-06 11:40:00,29.63,29.69,29.62,29.69,59382.0,29.63,29.69,29.62,29.69,59382.0
2017-02-06 11:45:00,29.69,29.69,29.62,29.64,44220.0,29.69,29.69,29.62,29.64,44220.0
2017-02-06 11:50:00,29.66,29.66,29.62,29.63,61911.0,29.66,29.66,29.62,29.63,61911.0
2017-02-06 11:55:00,29.63,29.64,29.6,29.63,58017.0,29.63,29.64,29.6,29.63,58017.0
2017-02-06 12:00:00,29.63,29.69,29.62,29.67,64443.0,29.63,29.69,29.62,29.67,64443.0
2017-02-06 12:05:00,29.69,29.7,29.66,29.69,48387.0,29.69,29.7,29.66,29.69,48387.0
2017-02-06 12:10:00,29.69,29.74,29.69,29.71,83511.0,29.69,29.74,29.69,29.71,83511.0
2017-02-06 12:15:00,29.72,29.72,29.67,29.67,28164.0,29.72,29.72,29.67,29.67,28164.0
2017-02-06 12:20:00,29.67,29.7,29.66,29.7,76971.0,29.67,29.7,29.66,29.7,76971.0
2017-02-06 12:25:00,29.7,29.7,29.64,29.65,503688.0,29.7,29.7,29.64,29.65,503688.0
2017-02-06 12:30:00,29.66,29.75,29.66,29.74,73653.0,29.66,29.75,29.66,29.74,73653.0
2017-02-06 12:35:00,29.74,29.75,29.69,29.72,58299.0,29.74,29.75,29.69,29.72,58299.0
2017-02-06 12:40:00,29.73,29.78,29.72,29.76,44631.0,29.73,29.78,29.72,29.76,44631.0
2017-02-06 12:45:00,29.76,29.76,29.71,29.71,38961.0,29.76,29.76,29.71,29.71,38961.0
2017-02-06 12:50:00,29.71,29.76,29.71,29.72,65676.0,29.71,29.76,29.71,29.72,65676.0
2017-02-06 12:55:00,29.72,29.73,29.67,29.68,102777.0,29.72,29.73,29.67,29.68,102777.0
2017-02-06 13:00:00,29.68,29.72,29.67,29.67,38118.0,29.68,29.72,29.67,29.67,38118.0
2017-02-06 13:05:00,29.66,29.69,29.66,29.66,112365.0,29.66,29.69,29.66,29.66,112365.0
2017-02-06 13:10:00,29.66,29.69,29.66,29.67,41988.0,29.66,29.69,29.66,29.67,41988.0
2017-02-06 13:15:00,29.66,29.68,29.65,29.68,36954.0,29.66,29.68,29.65,29.68,36954.0
2017-02-06 13:20:00,29.67,29.7,29.67,29.7,75447.0,29.67,29.7,29.67,29.7,75447.0
2017-02-06 13:25:00,29.71,29.71,29.7,29.7,60645.0,29.71,29.71,29.7,29.7,60645.0
2017-02-06 13:30:00,29.7,29.74,29.69,29.71,67908.0,29.7,29.74,29.69,29.71,67908.0
2017-02-06 13:35:00,29.71,29.72,29.66,29.68,185106.0,29.71,29.72,29.66,29.68,185106.0
2017-02-06 13:40:00,29.67,29.72,29.67,29.72,39561.0,29.67,29.72,29.67,29.72,39561.0
2017-02-06 13:45:00,29.71,29.71,29.66,29.67,57225.0,29.71,29.71,29.66,29.67,57225.0
2017-02-06 13:50:00,29.67,29.73,29.66,29.72,71952.0,29.67,29.73,29.66,29.72,71952.0
2017-02-06 13:55:00,29.74,29.77,29.7,29.74,65610.0,29.74,29.77,29.7,29.74,65610.0
2017-02-06 14:00:00,29.74,29.74,29.68,29.69,64947.0,29.74,29.74,29.68,29.69,64947.0
2017-02-06 14:05:00,29.69,29.69,29.66,29.68,70563.0,29.69,29.69,29.66,29.68,70563.0
2017-02-06 14:10:00,29.68,29.73,29.66,29.73,102252.0,29.68,29.73,29.66,29.73,102252.0
2017-02-06 14:15:00,29.73,29.74,29.7,29.71,42045.0,29.73,29.74,29.7,29.71,42045.0
2017-02-06 14:20:00,29.71,29.77,29.7,29.74,62109.0,29.71,29.77,29.7,29.74,62109.0
2017-02-06 14:25:00,29.74,29.78,29.73,29.73,67683.0,29.74,29.78,29.73,29.73,67683.0
2017-02-06 14:30:00,29.74,29.77,29.74,29.75,50718.0,29.74,29.77,29.74,29.75,50718.0
2017-02-06 14:35:00,29.75,29.75,29.69,29.74,74010.0,29.75,29.75,29.69,29.74,74010.0
2017-02-06 14:40:00,29.74,29.74,29.7,29.73,48684.0,29.74,29.74,29.7,29.73,48684.0
2017-02-06 14:45:00,29.73,29.74,29.71,29.71,42951.0,29.73,29.74,29.71,29.71,42951.0
2017-02-06 14:50:00,29.71,29.76,29.71,29.75,53208.0,29.71,29.76,29.71,29.75,53208.0
2017-02-06 14:55:00,29.75,29.82,29.75,29.81,97686.0,29.75,29.82,29.75,29.81,97686.0
2017-02-06 15:00:00,29.8,29.85,29.8,29.84,112965.0,29.8,29.85,29.8,29.84,112965.0
2017-02-06 15:05:00,29.85,29.87,29.84,29.87,76902.0,29.85,29.87,29.84,29.87,76902.0
2017-02-06 15:10:00,29.86,29.89,29.81,29.82,139989.0,29.86,29.89,29.81,29.82,139989.0
2017-02-06 15:15:00,29.82,29.85,29.81,29.83,74121.0,29.82,29.85,29.81,29.83,74121.0
2017-02-06 15:20:00,29.83,29.84,29.79,29.8,118890.0,29.83,29.84,29.79,29.8,118890.0
2017-02-06 15:25:00,29.81,29.85,29.8,29.84,65883.0,29.81,29.85,29.8,29.84,65883.0
2017-02-06 15:30:00,29.84,29.9,29.84,29.88,101910.0,29.84,29.9,29.84,29.88,101910.0
2017-02-06 15:35:00,29.89,29.91,29.88,29.91,108417.0,29.89,29.91,29.88,29.91,108417.0
2017-02-06 15:40:00,29.91,29.92,29.9,29.91,152622.0,29.91,29.92,29.9,29.91,152622.0
2017-02-06 15:45:00,29.91,29.93,29.91,29.93,130131.0,29.91,29.93,29.91,29.93,130131.0
2017-02-06 15:50:00,29.93,29.97,29.92,29.97,255519.0,29.93,29.97,29.92,29.97,255519.0
2017-02-06 15:55:00,29.97,29.97,29.93,29.95,350370.0,29.97,29.97,29.93,29.95,350370.0
2017-02-07 09:30:00,30.05,30.09,29.96,30.07,140481.0,30.05,30.09,29.96,30.07,140481.0
2017-02-07 09:35:00,30.06,30.28,30.06,30.17,73596.0,30.06,30.28,30.06,30.17,73596.0
2017-02-07 09:40:00,30.19,30.24,30.08,30.14,53262.0,30.19,30.24,30.08,30.14,53262.0
2017-02-07 09:45:00,30.15,30.25,30.15,30.19,70845.0,30.15,30.25,30.15,30.19,70845.0
2017-02-07 09:50:00,30.19,30.28,30.16,30.26,128766.0,30.19,30.28,30.16,30.26,128766.0
2017-02-07 09:55:00,30.25,30.26,30.13,30.2,98277.0,30.25,30.26,30.13,30.2,98277.0
2017-02-07 10:00:00,30.19,30.28,30.19,30.27,79590.0,30.19,30.28,30.19,30.27,79590.0
2017-02-07 10:05:00,30.28,30.33,30.28,30.31,57420.0,30.28,30.33,30.28,30.31,57420.0
2017-02-07 10:10:00,30.31,30.31,30.23,30.23,77310.0,30.31,30.31,30.23,30.23,77310.0
2017-02-07 10:15:00,30.23,30.28,30.19,30.2,120756.0,30.23,30.28,30.19,30.2,120756.0
2017-02-07 10:20:00,30.22,30.22,30.11,30.11,77748.0,30.22,30.22,30.11,30.11,77748.0
2017-02-07 10:25:00,30.11,30.15,30.08,30.1,42288.0,30.11,30.15,30.08,30.1,42288.0
2017-02-07 10:30:00,30.1,30.21,30.09,30.2,63420.0,30.1,30.21,30.09,30.2,63420.0
2017-02-07 10:35:00,30.2,30.2,30.15,30.17,41967.0,30.2,30.2,30.15,30.17,41967.0
2017-02-07 10:40:00,30.15,30.16,30.11,30.15,35688.0,30.15,30.16,30.11,30.15,35688.0
2017-02-07 10:45:00,30.14,30.19,30.12,30.19,45366.0,30.14,30.19,30.12,30.19,45366.0
2017-02-07 10:50:00,30.18,30.21,30.16,30.17,49518.0,30.18,30.21,30.16,30.17,49518.0
2017-02-07 10:55:00,30.17,30.2,30.16,30.19,45834.0,30.17,30.2,30.16,30.19,45834.0
2017-02-07 11:00:00,30.18,30.18,30.12,30.14,50583.0,30.18,30.18,30.12,30.14,50583.0
2017-02-07 11:05:00,30.14,30.18,30.13,30.18,43725.0,30.14,30.18,30.13,30.18,43725.0
2017-02-07 11:10:00,30.17,30.25,30.17,30.19,100119.0,30.17,30.25,30.17,30.19,100119.0
2017-02-07 11:15:00,30.2,30.21,30.17,30.17,26331.0,30.2,30.21,30.17,30.17,26331.0
2017-02-07 11:20:00,30.17,30.18,30.11,30.11,33687.0,30.17,30.18,30.11,30.11,33687.0
2017-02-07 11:25:00,30.1,30.16,30.1,30.15,53475.0,30.1,30.16,30.1,30.15,53475.0
2017-02-07 11:30:00,30.15,30.18,30.13,30.16,45489.0,30.15,30.18,30.13,30.16,45489.0
2017-02-07 11:35:00,30.17,30.21,30.14,30.2,56313.0,30.17,30.21,30.14,30.2,56313.0
2017-02-07 11:40:00,30.21,30.21,30.18,30.2,49092.0,30.21,30.21,30.18,30.2,49092.0
2017-02-07 11:45:00,30.19,30.22,30.18,30.2,38880.0,30.19,30.22,30.18,30.2,38880.0
2017-02-07 11:50:00,30.2,30.23,30.19,30.22,45528.0,30.2,30.23,30.19,30.22,45528.0
2017-02-07 11:55:00,30.21,30.23,30.2,30.21,30252.0,30.21,30.23,30.2,30.21,30252.0
2017-02-07 12:00:00,30.2,30.22,30.19,30.21,32838.0,30.2,30.22,30.19,30.21,32838.0
2017-02-07 12:05:00,30.2,30.2,30.16,30.18,29565.0,30.2,30.2,30.16,30.18,29565.0
2017-02-07 12:10:00,30.18,30.23,30.18,30.21,44388.0,30.18,30.23,30.18,30.21,44388.0
2017-02-07 12:15:00,30.2,30.24,30.2,30.21,22761.0,30.2,30.24,30.2,30.21,22761.0
2017-02-07 12:20:00,30.21,30.26,30.2,30.25,67260.0,30.21,30.26,30.2,30.25,67260.0
2017-02-07 12:25:00,30.26,30.26,30.18,30.19,44919.0,30.26,30.26,30.18,30.19,44919.0
2017-02-07 12:30:00,30.19,30.2,30.18,30.2,49251.0,30.19,30.2,30.18,30.2,49251.0
2017-02-07 12:35:00,30.2,30.21,30.18,30.2,68133.0,30.2,30.21,30.18,30.2,68133.0
2017-02-07 12:40:00,30.2,30.21,30.16,30.19,80856.0,30.2,30.21,30.16,30.19,80856.0
2017-02-07 12:45:00,30.19,30.21,30.17,30.18,113652.0,30.19,30.21,30.17,30.18,113652.0
2017-02-07 12:50:00,30.17,30.2,30.17,30.19,38229.0,30.17,30.2,30.17,30.19,38229.0
2017-02-07 12:55:00,30.2,30.21,30.18,30.2,49317.0,30.2,30.21,30.18,30.2,49317.0
2017-02-07 13:00:00,30.19,30.2,30.18,30.18,42213.0,30.19,30.2,30.18,30.18,42213.0
2017-02-07 13:05:00,30.19,30.2,30.18,30.19,40827.0,30.19,30.2,30.18,30.19,40827.0
2017-02-07 13:10:00,30.19,30.2,30.18,30.19,83817.0,30.19,30.2,30.18,30.19,83817.0
2017-02-07 13:15:00,30.2,30.2,30.19,30.2,125475.0,30.2,30.2,30.19,30.2,125475.0
2017-02-07 13:20:00,30.2,30.29,30.2,30.28,75129.0,30.2,30.29,30.2,30.28,75129.0
2017-02-07 13:25:00,30.28,30.29,30.21,30.22,83364.0,30.28,30.29,30.21,30.22,83364.0
2017-02-07 13:30:00,30.21,30.22,30.17,30.19,82284.0,30.21,30.22,30.17,30.19,82284.0
2017-02-07 13:35:00,30.18,30.23,30.18,30.21,18471.0,30.18,30.23,30.18,30.21,18471.0
2017-02-07 13:40:00,30.21,30.23,30.18,30.18,79563.0,30.21,30.23,30.18,30.18,79563.0
2017-02-07 13:45:00,30.19,30.2,30.18,30.18,43086.0,30.19,30.2,30.18,30.18,43086.0
2017-02-07 13:50:00,30.18,30.21,30.17,30.18,296751.0,30.18,30.21,30.17,30.18,296751.0
2017-02-07 13:55:00,30.18,30.19,30.17,30.18,59616.0,30.18,30.19,30.17,30.18,59616.0
2017-02-07 14:00:00,30.18,30.2,30.18,30.2,152343.0,30.18,30.2,30.18,30.2,152343.0
2017-02-07 14:05:00,30.2,30.22,30.19,30.2,163860.0,30.2,30.22,30.19,30.2,163860.0
2017-02-07 14:10:00,30.19,30.21,30.19,30.19,71130.0,30.19,30.21,30.19,30.19,71130.0
2017-02-07 14:15:00,30.19,30.2,30.18,30.18,43164.0,30.19,30.2,30.18,30.18,43164.0
2017-02-07 14:20:00,30.19,30.19,30.16,30.16,38955.0,30.19,30.19,30.16,30.16,38955.0
2017-02-07 14:25:00,30.16,30.18,30.16,30.18,53814.0,30.16,30.18,30.16,30.18,53814.0
2017-02-07 14:30:00,30.18,30.19,30.17,30.17,43998.0,30.18,30.19,30.17,30.17,43998.0
2017-02-07 14:35:00,30.18,30.18,30.16,30.16,35088.0,30.18,30.18,30.16,30.16,35088.0
2017-02-07 14:40:00,30.16,30.19,30.15,30.19,43509.0,30.16,30.19,30.15,30.19,43509.0
2017-02-07 14:45:00,30.18,30.19,30.17,30.19,32253.0,30.18,30.19,30.17,30.19,32253.0
2017-02-07 14:50:00,30.19,30.19,30.18,30.18,47229.0,30.19,30.19,30.18,30.18,47229.0
2017-02-07 14:55:00,30.17,30.2,30.17,30.2,75423.0,30.17,30.2,30.17,30.2,75423.0
2017-02-07 15:00:00,30.2,30.2,30.18,30.18,72459.0,30.2,30.2,30.18,30.18,72459.0
2017-02-07 15:05:00,30.18,30.2,30.18,30.2,43335.0,30.18,30.2,30.18,30.2,43335.0
2017-02-07 15:10:00,30.2,30.2,30.18,30.2,47082.0,30.2,30.2,30.18,30.2,47082.0
2017-02-07 15:15:00,30.2,30.2,30.17,30.18,61512.0,30.2,30.2,30.17,30.18,61512.0
2017-02-07 15:20:00,30.18,30.2,30.17,30.2,89415.0,30.18,30.2,30.17,30.2,89415.0
2017-02-07 15:25:00,30.2,30.25,30.19,30.24,177741.0,30.2,30.25,30.19,30.24,177741.0
2017-02-07 15:30:00,30.23,30.24,30.2,30.21,78252.0,30.23,30.24,30.2,30.21,78252.0
2017-02-07 15:35:00,30.21,30.22,30.2,30.22,87747.0,30.21,30.22,30.2,30.22,87747.0
2017-02-07 15:40:00,30.22,30.22,30.2,30.21,111354.0,30.22,30.22,30.2,30.21,111354.0
2017-02-07 15:45:00,30.2,30.22,30.18,30.21,154026.0,30.2,30.22,30.18,30.21,154026.0
2017-02-07 15:50:00,30.21,30.22,30.2,30.22,159438.0,30.21,30.22,30.2,30.22,159438.0
2017-02-07 15:55:00,30.21,30.25,30.21,30.23,437784.0,30.21,30.25,30.21,30.23,437784.0
2017-02-08 09:30:00,30.15,30.16,30.1,30.14,38748.0,30.15,30.16,30.1,30.14,38748.0
2017-02-08 09:35:00,30.16,30.37,30.13,30.32,78891.0,30.16,30.37,30.13,30.32,78891.0
2017-02-08 09:40:00,30.33,30.35,30.28,30.31,68490.0,30.33,30.35,30.28,30.31,68490.0
2017-02-08 09:45:00,30.3,30.32,30.19,30.21,797061.0,30.3,30.32,30.19,30.21,797061.0
2017-02-08 09:50:00,30.21,30.26,30.13,30.24,209982.0,30.21,30.26,30.13,30.24,209982.0
2017-02-08 09:55:00,30.26,30.34,30.24,30.32,56250.0,30.26,30.34,30.24,30.32,56250.0
2017-02-08 10:00:00,30.31,30.33,30.29,30.31,43566.0,30.31,30.33,30.29,30.31,43566.0
2017-02-08 10:05:00,30.32,30.36,30.29,30.29,64260.0,30.32,30.36,30.29,30.29,64260.0
2017-02-08 10:10:00,30.3,30.33,30.27,30.28,35766.0,30.3,30.33,30.27,30.28,35766.0
2017-02-08 10:15:00,30.27,30.27,30.19,30.21,143277.0,30.27,30.27,30.19,30.21,143277.0
2017-02-08 10:20:00,30.22,30.26,30.18,30.21,43260.0,30.22,30.26,30.18,30.21,43260.0
2017-02-08 10:25:00,30.21,30.23,30.14,30.2,46641.0,30.21,30.23,30.14,30.2,46641.0
2017-02-08 10:30:00,30.19,30.24,30.18,30.24,33642.0,30.19,30.24,30.18,30.24,33642.0
2017-02-08 10:35:00,30.24,30.27,30.22,30.27,35490.0,30.24,30.27,30.22,30.27,35490.0
2017-02-08 10:40:00,30.27,30.33,30.26,30.29,43887.0,30.27,30.33,30.26,30.29,43887.0
2017-02-08 10:45:00,30.31,30.33,30.28,30.29,41040.0,30.31,30.33,30.28,30.29,41040.0
2017-02-08 10:50:00,30.29,30.32,30.22,30.25,25203.0,30.29,30.32,30.22,30.25,25203.0
2017-02-08 10:55:00,30.25,30.26,30.19,30.23,47007.0,30.25,30.26,30.19,30.23,47007.0
2017-02-08 11:00:00,30.24,30.28,30.23,30.27,23508.0,30.24,30.28,30.23,30.27,23508.0
2017-02-08 11:05:00,30.27,30.27,30.21,30.27,33945.0,30.27,30.27,30.21,30.27,33945.0
2017-02-08 11:10:00,30.27,30.31,30.25,30.29,54096.0,30.27,30.31,30.25,30.29,54096.0
2017-02-08 11:15:00,30.29,30.31,30.26,30.26,48588.0,30.29,30.31,30.26,30.26,48588.0
2017-02-08 11:20:00,30.26,30.31,30.26,30.28,29064.0,30.26,30.31,30.26,30.28,29064.0
2017-02-08 11:25:00,30.28,30.32,30.27,30.29,43080.0,30.28,30.32,30.27,30.29,43080.0
2017-02-08 11:30:00,30.3,30.33,30.28,30.31,70887.0,30.3,30.33,30.28,30.31,70887.0
2017-02-08 11:35:00,30.3,30.32,30.26,30.28,56040.0,30.3,30.32,30.26,30.28,56040.0
2017-02-08 11:40:00,30.29,30.31,30.27,30.27,104754.0,30.29,30.31,30.27,30.27,104754.0
2017-02-08 11:45:00,30.27,30.29,30.23,30.26,97356.0,30.27,30.29,30.23,30.26,97356.0
2017-02-08 11:50:00,30.27,30.3,30.25,30.25,30183.0,30.27,30.3,30.25,30.25,30183.0
2017-02-08 11:55:00,30.25,30.27,30.23,30.25,29970.0,30.25,30.27,30.23,30.25,29970.0
2017-02-08 12:00:00,30.26,30.3,30.25,30.3,26631.0,30.26,30.3,30.25,30.3,26631.0
2017-02-08 12:05:00,30.3,30.33,30.28,30.33,44634.0,30.3,30.33,30.28,30.33,44634.0
2017-02-08 12:10:00,30.32,30.33,30.31,30.33,20550.0,30.32,30.33,30.31,30.33,20550.0
2017-02-08 12:15:00,30.32,30.33,30.31,30.32,46308.0,30.32,30.33,30.31,30.32,46308.0
2017-02-08 12:20:00,30.32,30.34,30.31,30.32,46020.0,30.32,30.34,30.31,30.32,46020.0
2017-02-08 12:25:00,30.32,30.32,30.3,30.31,17298.0,30.32,30.32,30.3,30.31,17298.0
2017-02-08 12:30:00,30.31,30.31,30.26,30.27,18060.0,30.31,30.31,30.26,30.27,18060.0
2017-02-08 12:35:00,30.28,30.29,30.26,30.27,17088.0,30.28,30.29,30.26,30.27,17088.0
2017-02-08 12:40:00,30.26,30.28,30.23,30.26,47094.0,30.26,30.28,30.23,30.26,47094.0
2017-02-08 12:45:00,30.26,30.27,30.25,30.27,21012.0,30.26,30.27,30.25,30.27,21012.0
2017-02-08 12:50:00,30.27,30.31,30.26,30.29,20097.0,30.27,30.31,30.26,30.29,20097.0
2017-02-08 12:55:00,30.29,30.29,30.25,30.25,21822.0,30.29,30.29,30.25,30.25,21822.0
2017-02-08 13:00:00,30.25,30.27,30.24,30.25,30612.0,30.25,30.27,30.24,30.25,30612.0
2017-02-08 13:05:00,30.26,30.28,30.23,30.23,27270.0,30.26,30.28,30.23,30.23,27270.0
2017-02-08 13:10:00,30.23,30.27,30.23,30.23,12342.0,30.23,30.27,30.23,30.23,12342.0
2017-02-08 13:15:00,30.23,30.24,30.22,30.22,19023.0,30.23,30.24,30.22,30.22,19023.0
2017-02-08 13:20:00,30.22,30.26,30.22,30.23,20151.0,30.22,30.26,30.22,30.23,20151.0
2017-02-08 13:25:00,30.24,30.26,30.23,30.25,17292.0,30.24,30.26,30.23,30.25,17292.0
2017-02-08 13:30:00,30.25,30.27,30.24,30.27,10881.0,30.25,30.27,30.24,30.27,10881.0
2017-02-08 13:35:00,30.27,30.27,30.24,30.26,18537.0,30.27,30.27,30.24,30.26,18537.0
2017-02-08 13:40:00,30.26,30.31,30.25,30.31,26982.0,30.26,30.31,30.25,30.31,26982.0
2017-02-08 13:45:00,30.3,30.33,30.29,30.33,35580.0,30.3,30.33,30.29,30.33,35580.0
2017-02-08 13:50:00,30.32,30.33,30.31,30.33,40668.0,30.32,30.33,30.31,30.33,40668.0
2017-02-08 13:55:00,30.33,30.34,30.32,30.32,41208.0,30.33,30.34,30.32,30.32,41208.0
2017-02-08 14:00:00,30.32,30.33,30.31,30.33,22101.0,30.32,30.33,30.31,30.33,22101.0
2017-02-08 14:05:00,30.33,30.33,30.27,30.28,58236.0,30.33,30.33,30.27,30.28,58236.0
2017-02-08 14:10:00,30.27,30.32,30.27,30.31,42783.0,30.27,30.32,30.27,30.31,42783.0
2017-02-08 14:15:00,30.31,30.32,30.3,30.31,33210.0,30.31,30.32,30.3,30.31,33210.0
2017-02-08 14:20:00,30.31,30.32,30.28,30.3,22533.0,30.31,30.32,30.28,30.3,22533.0
2017-02-08 14:25:00,30.29,30.29,30.28,30.28,14481.0,30.29,30.29,30.28,30.28,14481.0
2017-02-08 14:30:00,30.29,30.3,30.28,30.28,30900.0,30.29,30.3,30.28,30.28,30900.0
2017-02-08 14:35:00,30.28,30.3,30.28,30.28,26163.0,30.28,30.3,30.28,30.28,26163.0
2017-02-08 14:40:00,30.29,30.29,30.25,30.26,35298.0,30.29,30.29,30.25,30.26,35298.0
2017-02-08 14:45:00,30.25,30.27,30.23,30.27,105093.0,30.25,30.27,30.23,30.27,105093.0
2017-02-08 14:50:00,30.27,30.28,30.24,30.27,43449.0,30.27,30.28,30.24,30.27,43449.0
2017-02-08 14:55:00,30.27,30.27,30.24,30.25,32076.0,30.27,30.27,30.24,30.25,32076.0
2017-02-08 15:00:00,30.25,30.26,30.23,30.25,61815.0,30.25,30.26,30.23,30.25,61815.0
2017-02-08 15:05:00,30.25,30.26,30.24,30.24,41439.0,30.25,30.26,30.24,30.24,41439.0
2017-02-08 15:10:00,30.24,30.26,30.23,30.23,48891.0,30.24,30.26,30.23,30.23,48891.0
2017-02-08 15:15:00,30.24,30.25,30.23,30.24,54714.0,30.24,30.25,30.23,30.24,54714.0
2017-02-08 15:20:00,30.23,30.24,30.23,30.24,45735.0,30.23,30.24,30.23,30.24,45735.0
2017-02-08 15:25:00,30.23,30.29,30.23,30.29,55329.0,30.23,30.29,30.23,30.29,55329.0
2017-02-08 15:30:00,30.28,30.28,30.26,30.27,58275.0,30.28,30.28,30.26,30.27,58275.0
2017-02-08 15:35:00,30.26,30.27,30.24,30.24,52230.0,30.26,30.27,30.24,30.24,52230.0
2017-02-08 15:40:00,30.24,30.26,30.23,30.25,60960.0,30.24,30.26,30.23,30.25,60960.0
2017-02-08 15:45:00,30.25,30.26,30.24,30.26,83067.0,30.25,30.26,30.24,30.26,83067.0
2017-02-08 15:50:00,30.27,30.28,30.26,30.27,72630.0,30.27,30.28,30.26,30.27,72630.0
2017-02-08 15:55:00,30.28,30.28,30.26,30.27,177825.0,30.28,30.28,30.26,30.27,177825.0
2017-02-09 09:30:00,30.29,30.35,30.21,30.29,54972.0,30.29,30.35,30.21,30.29,54972.0
2017-02-09 09:35:00,30.3,30.34,30.21,30.26,50922.0,30.3,30.34,30.21,30.26,50922.0
2017-02-09 09:40:00,30.24,30.29,30.22,30.28,28890.0,30.24,30.29,30.22,30.28,28890.0
2017-02-09 09:45:00,30.29,30.3,30.25,30.27,66414.0,30.29,30.3,30.25,30.27,66414.0
2017-02-09 09:50:00,30.26,30.28,30.2,30.2,42330.0,30.26,30.28,30.2,30.2,42330.0
2017-02-09 09:55:00,30.21,30.21,30.13,30.17,25509.0,30.21,30.21,30.13,30.17,25509.0
2017-02-09 10:00:00,30.19,30.21,30.05,30.05,135213.0,30.19,30.21,30.05,30.05,135213.0
2017-02-09 10:05:00,30.08,30.18,30.05,30.18,125364.0,30.08,30.18,30.05,30.18,125364.0
2017-02-09 10:10:00,30.16,30.28,30.16,30.27,18750.0,30.16,30.28,30.16,30.27,18750.0
2017-02-09 10:15:00,30.27,30.28,30.21,30.27,46821.0,30.27,30.28,30.21,30.27,46821.0
2017-02-09 10:20:00,30.25,30.27,30.21,30.23,25098.0,30.25,30.27,30.21,30.23,25098.0
2017-02-09 10:25:00,30.24,30.29,30.23,30.25,168315.0,30.24,30.29,30.23,30.25,168315.0
2017-02-09 10:30:00,30.27,30.27,30.2,30.2,16542.0,30.27,30.27,30.2,30.2,16542.0
2017-02-09 10:35:00,30.19,30.23,30.19,30.21,9936.0,30.19,30.23,30.19,30.21,9936.0
2017-02-09 10:40:00,30.23,30.27,30.22,30.25,27783.0,30.23,30.27,30.22,30.25,27783.0
2017-02-09 10:45:00,30.24,30.26,30.21,30.24,25911.0,30.24,30.26,30.21,30.24,25911.0
2017-02-09 10:50:00,30.24,30.24,30.21,30.24,8739.0,30.24,30.24,30.21,30.24,8739.0
2017-02-09 10:55:00,30.23,30.27,30.23,30.26,10260.0,30.23,30.27,30.23,30.26,10260.0
2017-02-09 11:00:00,30.26,30.28,30.24,30.24,20193.0,30.26,30.28,30.24,30.24,20193.0
2017-02-09 11:05:00,30.23,30.28,30.23,30.26,41949.0,30.23,30.28,30.23,30.26,41949.0
2017-02-09 11:10:00,30.26,30.28,30.25,30.25,67404.0,30.26,30.28,30.25,30.25,67404.0
2017-02-09 11:15:00,30.25,30.31,30.25,30.31,73497.0,30.25,30.31,30.25,30.31,73497.0
2017-02-09 11:20:00,30.31,30.32,30.28,30.29,27966.0,30.31,30.32,30.28,30.29,27966.0
2017-02-09 11:25:00,30.29,30.3,30.27,30.27,48165.0,30.29,30.3,30.27,30.27,48165.0
2017-02-09 11:30:00,30.26,30.3,30.26,30.29,44049.0,30.26,30.3,30.26,30.29,44049.0
2017-02-09 11:35:00,30.29,30.3,30.28,30.29,39900.0,30.29,30.3,30.28,30.29,39900.0
2017-02-09 11:40:00,30.28,30.3,30.27,30.27,52140.0,30.28,30.3,30.27,30.27,52140.0
2017-02-09 11:45:00,30.27,30.29,30.27,30.29,9900.0,30.27,30.29,30.27,30.29,9900.0
2017-02-09 11:50:00,30.3,30.31,30.29,30.3,45393.0,30.3,30.31,30.29,30.3,45393.0
2017-02-09 11:55:00,30.3,30.3,30.28,30.3,63255.0,30.3,30.3,30.28,30.3,63255.0
2017-02-09 12:00:00,30.3,30.3,30.29,30.29,68475.0,30.3,30.3,30.29,30.29,68475.0
2017-02-09 12:05:00,30.3,30.3,30.29,30.29,82389.0,30.3,30.3,30.29,30.29,82389.0
2017-02-09 12:10:00,30.29,30.3,30.26,30.27,58632.0,30.29,30.3,30.26,30.27,58632.0
2017-02-09 12:15:00,30.27,30.29,30.23,30.28,35826.0,30.27,30.29,30.23,30.28,35826.0
2017-02-09 12:20:00,30.27,30.29,30.26,30.27,18675.0,30.27,30.29,30.26,30.27,18675.0
2017-02-09 12:25:00,30.27,30.29,30.27,30.27,13287.0,30.27,30.29,30.27,30.27,13287.0
2017-02-09 12:30:00,30.28,30.29,30.27,30.28,14427.0,30.28,30.29,30.27,30.28,14427.0
2017-02-09 12:35:00,30.27,30.29,30.27,30.27,16242.0,30.27,30.29,30.27,30.27,16242.0
2017-02-09 12:40:00,30.27,30.29,30.27,30.29,7875.0,30.27,30.29,30.27,30.29,7875.0
2017-02-09 12:45:00,30.29,30.3,30.27,30.27,24978.0,30.29,30.3,30.27,30.27,24978.0
2017-02-09 12:50:00,30.27,30.28,30.25,30.25,22059.0,30.27,30.28,30.25,30.25,22059.0
2017-02-09 12:55:00,30.27,30.27,30.26,30.26,9297.0,30.27,30.27,30.26,30.26,9297.0
2017-02-09 13:00:00,30.26,30.29,30.26,30.27,21855.0,30.26,30.29,30.26,30.27,21855.0
2017-02-09 13:05:00,30.27,30.29,30.27,30.27,34248.0,30.27,30.29,30.27,30.27,34248.0
2017-02-09 13:10:00,30.27,30.3,30.27,30.29,21429.0,30.27,30.3,30.27,30.29,21429.0
2017-02-09 13:15:00,30.3,30.33,30.29,30.31,26208.0,30.3,30.33,30.29,30.31,26208.0
2017-02-09 13:20:00,30.31,30.32,30.31,30.32,12600.0,30.31,30.32,30.31,30.32,12600.0
2017-02-09 13:25:00,30.32,30.33,30.32,30.33,20574.0,30.32,30.33,30.32,30.33,20574.0
2017-02-09 13:30:00,30.32,30.33,30.31,30.31,16698.0,30.32,30.33,30.31,30.31,16698.0
2017-02-09 13:35:00,30.31,30.31,30.29,30.29,20022.0,30.31,30.31,30.29,30.29,20022.0
2017-02-09 13:40:00,30.29,30.3,30.29,30.29,30903.0,30.29,30.3,30.29,30.29,30903.0
2017-02-09 13:45:00,30.3,30.31,30.3,30.3,17493.0,30.3,30.31,30.3,30.3,17493.0
2017-02-09 13:50:00,30.3,30.31,30.29,30.3,18360.0,30.3,30.31,30.29,30.3,18360.0
2017-02-09 13:55:00,30.31,30.32,30.3,30.31,9177.0,30.31,30.32,30.3,30.31,9177.0
2017-02-09 14:00:00,30.31,30.34,30.31,30.33,79527.0,30.31,30.34,30.31,30.33,79527.0
2017-02-09 14:05:00,30.33,30.37,30.33,30.36,60237.0,30.33,30.37,30.33,30.36,60237.0
2017-02-09 14:10:00,30.36,30.39,30.36,30.37,31425.0,30.36,30.39,30.36,30.37,31425.0
2017-02-09 14:15:00,30.37,30.4,30.36,30.37,19350.0,30.37,30.4,30.36,30.37,19350.0
2017-02-09 14:20:00,30.38,30.38,30.36,30.37,17907.0,30.38,30.38,30.36,30.37,17907.0
2017-02-09 14:25:00,30.37,30.38,30.35,30.35,19527.0,30.37,30.38,30.35,30.35,19527.0
2017-02-09 14:30:00,30.35,30.36,30.34,30.34,11799.0,30.35,30.36,30.34,30.34,11799.0
2017-02-09 14:35:00,30.34,30.37,30.34,30.35,26154.0,30.34,30.37,30.34,30.35,26154.0
2017-02-09 14:40:00,30.35,30.36,30.33,30.33,9918.0,30.35,30.36,30.33,30.33,9918.0
2017-02-09 14:45:00,30.34,30.35,30.31,30.33,27993.0,30.34,30.35,30.31,30.33,27993.0
2017-02-09 14:50:00,30.32,30.33,30.31,30.33,9915.0,30.32,30.33,30.31,30.33,9915.0
2017-02-09 14:55:00,30.33,30.34,30.33,30.33,26505.0,30.33,30.34,30.33,30.33,26505.0
2017-02-09 15:00:00,30.33,30.34,30.32,30.33,21942.0,30.33,30.34,30.32,30.33,21942.0
2017-02-09 15:05:00,30.32,30.33,30.32,30.32,23139.0,30.32,30.33,30.32,30.32,23139.0
2017-02-09 15:10:00,30.32,30.33,30.31,30.31,128541.0,30.32,30.33,30.31,30.31,128541.0
2017-02-09 15:15:00,30.31,30.32,30.29,30.32,26094.0,30.31,30.32,30.29,30.32,26094.0
2017-02-09 15:20:00,30.31,30.31,30.29,30.3,21723.0,30.31,30.31,30.29,30.3,21723.0
2017-02-09 15:25:00,30.3,30.32,30.3,30.32,18930.0,30.3,30.32,30.3,30.32,18930.0
2017-02-09 15:30:00,30.32,30.32,30.28,30.28,39201.0,30.32,30.32,30.28,30.28,39201.0
2017-02-09 15:35:00,30.28,30.3,30.27,30.29,44172.0,30.28,30.3,30.27,30.29,44172.0
2017-02-09 15:40:00,30.3,30.3,30.27,30.29,114489.0,30.3,30.3,30.27,30.29,114489.0
2017-02-09 15:45:00,30.3,30.31,30.26,30.27,99948.0,30.3,30.31,30.26,30.27,99948.0
2017-02-09 15:50:00,30.27,30.28,30.26,30.28,69726.0,30.27,30.28,30.26,30.28,69726.0
2017-02-09 15:55:00,30.28,30.3,30.26,30.27,273264.0,30.28,30.3,30.26,30.27,273264.0
2017-02-10 09:30:00,30.24,30.26,30.15,30.15,62322.0,30.24,30.26,30.15,30.15,62322.0
2017-02-10 09:35:00,30.17,30.19,30.09,30.14,27927.0,30.17,30.19,30.09,30.14,27927.0
2017-02-10 09:40:00,30.15,30.15,29.99,30.0,262671.0,30.15,30.15,29.99,30.0,262671.0
2017-02-10 09:45:00,30.01,30.04,29.97,30.0,108300.0,30.01,30.04,29.97,30.0,108300.0
2017-02-10 09:50:00,29.98,30.04,29.98,29.98,242388.0,29.98,30.04,29.98,29.98,242388.0
2017-02-10 09:55:00,29.98,30.03,29.96,30.01,241632.0,29.98,30.03,29.96,30.01,241632.0
2017-02-10 10:00:00,30.01,30.07,30.0,30.04,180864.0,30.01,30.07,30.0,30.04,180864.0
2017-02-10 10:05:00,30.05,30.12,30.03,30.08,35649.0,30.05,30.12,30.03,30.08,35649.0
2017-02-10 10:10:00,30.08,30.18,30.08,30.18,82959.0,30.08,30.18,30.08,30.18,82959.0
2017-02-10 10:15:00,30.17,30.24,30.16,30.19,104106.0,30.17,30.24,30.16,30.19,104106.0
2017-02-10 10:20:00,30.21,30.23,30.17,30.19,67914.0,30.21,30.23,30.17,30.19,67914.0
2017-02-10 10:25:00,30.19,30.21,30.16,30.17,71568.0,30.19,30.21,30.16,30.17,71568.0
2017-02-10 10:30:00,30.17,30.19,30.14,30.14,77745.0,30.17,30.19,30.14,30.14,77745.0
2017-02-10 10:35:00,30.14,30.16,30.1,30.1,17295.0,30.14,30.16,30.1,30.1,17295.0
2017-02-10 10:40:00,30.1,30.16,30.1,30.13,33867.0,30.1,30.16,30.1,30.13,33867.0
2017-02-10 10:45:00,30.13,30.14,30.08,30.09,26730.0,30.13,30.14,30.08,30.09,26730.0
2017-02-10 10:50:00,30.08,30.13,30.07,30.11,80925.0,30.08,30.13,30.07,30.11,80925.0
2017-02-10 10:55:00,30.12,30.12,30.08,30.1,33984.0,30.12,30.12,30.08,30.1,33984.0
2017-02-10 11:00:00,30.1,30.11,30.07,30.08,17247.0,30.1,30.11,30.07,30.08,17247.0
2017-02-10 11:05:00,30.08,30.1,30.07,30.08,16620.0,30.08,30.1,30.07,30.08,16620.0
2017-02-10 11:10:00,30.08,30.1,29.99,29.99,372384.0,30.08,30.1,29.99,29.99,372384.0
2017-02-10 11:15:00,30.0,30.07,30.0,30.05,226710.0,30.0,30.07,30.0,30.05,226710.0
2017-02-10 11:20:00,30.06,30.08,30.04,30.05,33000.0,30.06,30.08,30.04,30.05,33000.0
2017-02-10 11:25:00,30.05,30.06,30.02,30.03,28431.0,30.05,30.06,30.02,30.03,28431.0
2017-02-10 11:30:00,30.03,30.05,30.01,30.01,43071.0,30.03,30.05,30.01,30.01,43071.0
2017-02-10 11:35:00,30.02,30.02,29.97,29.97,27126.0,30.02,30.02,29.97,29.97,27126.0
2017-02-10 11:40:00,29.98,30.01,29.98,30.0,182028.0,29.98,30.01,29.98,30.0,182028.0
2017-02-10 11:45:00,30.01,30.01,29.99,30.0,30375.0,30.01,30.01,29.99,30.0,30375.0
2017-02-10 11:50:00,30.01,30.03,30.0,30.03,17673.0,30.01,30.03,30.0,30.03,17673.0
2017-02-10 11:55:00,30.02,30.03,30.0,30.01,53997.0,30.02,30.03,30.0,30.01,53997.0
2017-02-10 12:00:00,30.01,30.02,29.98,30.0,34263.0,30.01,30.02,29.98,30.0,34263.0
2017-02-10 12:05:00,29.99,30.0,29.98,29.98,6675.0,29.99,30.0,29.98,29.98,6675.0
2017-02-10 12:10:00,29.98,30.01,29.98,30.0,18531.0,29.98,30.01,29.98,30.0,18531.0
2017-02-10 12:15:00,29.99,30.0,29.98,29.98,9180.0,29.99,30.0,29.98,29.98,9180.0
2017-02-10 12:20:00,29.98,30.0,29.98,29.99,25200.0,29.98,30.0,29.98,29.99,25200.0
2017-02-10 12:25:00,30.0,30.01,29.99,30.0,15954.0,30.0,30.01,29.99,30.0,15954.0
2017-02-10 12:30:00,30.0,30.01,29.98,30.0,40158.0,30.0,30.01,29.98,30.0,40158.0
2017-02-10 12:35:00,30.0,30.01,29.99,30.0,40374.0,30.0,30.01,29.99,30.0,40374.0
2017-02-10 12:40:00,30.0,30.01,29.99,29.99,37644.0,30.0,30.01,29.99,29.99,37644.0
2017-02-10 12:45:00,29.99,30.01,29.98,29.98,12540.0,29.99,30.01,29.98,29.98,12540.0
2017-02-10 12:50:00,30.0,30.0,29.97,30.0,13989.0,30.0,30.0,29.97,30.0,13989.0
2017-02-10 12:55:00,30.0,30.03,29.99,30.02,94902.0,30.0,30.03,29.99,30.02,94902.0
2017-02-10 13:00:00,30.01,30.03,30.0,30.0,150894.0,30.01,30.03,30.0,30.0,150894.0
2017-02-10 13:05:00,30.0,30.0,29.99,30.0,28695.0,30.0,30.0,29.99,30.0,28695.0
2017-02-10 13:10:00,30.0,30.0,29.99,30.0,9519.0,30.0,30.0,29.99,30.0,9519.0
2017-02-10 13:15:00,30.0,30.01,29.99,29.99,32805.0,30.0,30.01,29.99,29.99,32805.0
2017-02-10 13:20:00,29.99,30.0,29.98,29.99,53304.0,29.99,30.0,29.98,29.99,53304.0
2017-02-10 13:25:00,29.99,30.0,29.99,29.99,13662.0,29.99,30.0,29.99,29.99,13662.0
2017-02-10 13:30:00,29.99,30.0,29.99,29.99,37485.0,29.99,30.0,29.99,29.99,37485.0
2017-02-10 13:35:00,30.0,30.0,29.98,30.0,51906.0,30.0,30.0,29.98,30.0,51906.0
2017-02-10 13:40:00,30.0,30.0,29.99,30.0,33057.0,30.0,30.0,29.99,30.0,33057.0
2017-02-10 13:45:00,30.0,30.01,29.99,30.01,68010.0,30.0,30.01,29.99,30.01,68010.0
2017-02-10 13:50:00,30.0,30.05,30.0,30.03,138561.0,30.0,30.05,30.0,30.03,138561.0
2017-02-10 13:55:00,30.04,30.04,30.03,30.04,60423.0,30.04,30.04,30.03,30.04,60423.0
2017-02-10 14:00:00,30.03,30.04,30.02,30.03,34824.0,30.03,30.04,30.02,30.03,34824.0
2017-02-10 14:05:00,30.03,30.04,30.02,30.02,36429.0,30.03,30.04,30.02,30.02,36429.0
2017-02-10 14:10:00,30.03,30.04,30.02,30.03,24099.0,30.03,30.04,30.02,30.03,24099.0
2017-02-10 14:15:00,30.03,30.04,30.02,30.03,19968.0,30.03,30.04,30.02,30.03,19968.0
2017-02-10 14:20:00,30.03,30.04,30.02,30.03,45765.0,30.03,30.04,30.02,30.03,45765.0
2017-02-10 14:25:00,30.04,30.04,30.03,30.03,57627.0,30.04,30.04,30.03,30.03,57627.0
2017-02-10 14:30:00,30.03,30.04,30.03,30.04,35748.0,30.03,30.04,30.03,30.04,35748.0
2017-02-10 14:35:00,30.04,30.04,30.03,30.03,74892.0,30.04,30.04,30.03,30.03,74892.0
2017-02-10 14:40:00,30.03,30.04,30.03,30.03,84453.0,30.03,30.04,30.03,30.03,84453.0
2017-02-10 14:45:00,30.04,30.04,30.03,30.04,75252.0,30.04,30.04,30.03,30.04,75252.0
2017-02-10 14:50:00,30.04,30.04,30.02,30.03,25851.0,30.04,30.04,30.02,30.03,25851.0
2017-02-10 14:55:00,30.03,30.04,30.03,30.03,58311.0,30.03,30.04,30.03,30.03,58311.0
2017-02-10 15:00:00,30.03,30.05,30.03,30.04,91107.0,30.03,30.05,30.03,30.04,91107.0
2017-02-10 15:05:00,30.04,30.08,30.03,30.08,132663.0,30.04,30.08,30.03,30.08,132663.0
2017-02-10 15:10:00,30.07,30.09,30.07,30.08,21810.0,30.07,30.09,30.07,30.08,21810.0
2017-02-10 15:15:00,30.07,30.09,30.06,30.09,30417.0,30.07,30.09,30.06,30.09,30417.0
2017-02-10 15:20:00,30.09,30.1,30.08,30.09,23937.0,30.09,30.1,30.08,30.09,23937.0
2017-02-10 15:25:00,30.09,30.09,30.08,30.09,24939.0,30.09,30.09,30.08,30.09,24939.0
2017-02-10 15:30:00,30.08,30.12,30.08,30.11,30183.0,30.08,30.12,30.08,30.11,30183.0
2017-02-10 15:35:00,30.11,30.12,30.11,30.12,44757.0,30.11,30.12,30.11,30.12,44757.0
2017-02-10 15:40:00,30.11,30.12,30.11,30.12,74583.0,30.11,30.12,30.11,30.12,74583.0
2017-02-10 15:45:00,30.12,30.13,30.11,30.12,75114.0,30.12,30.13,30.11,30.12,75114.0
2017-02-10 15:50:00,30.12,30.12,30.1,30.11,81378.0,30.12,30.12,30.1,30.11,81378.0
2017-02-10 15:55:00,30.11,30.12,30.1,30.11,207654.0,30.11,30.12,30.1,30.11,207654.0
2017-02-13 09:30:00,30.04,30.17,29.97,30.08,81543.0,30.04,30.17,29.97,30.08,81543.0
2017-02-13 09:35:00,30.09,30.16,30.06,30.12,59043.0,30.09,30.16,30.06,30.12,59043.0
2017-02-13 09:40:00,30.12,30.14,30.1,30.12,188184.0,30.12,30.14,30.1,30.12,188184.0
2017-02-13 09:45:00,30.12,30.16,30.07,30.07,76956.0,30.12,30.16,30.07,30.07,76956.0
2017-02-13 09:50:00,30.06,30.08,30.01,30.06,31728.0,30.06,30.08,30.01,30.06,31728.0
2017-02-13 09:55:00,30.04,30.06,30.01,30.04,343668.0,30.04,30.06,30.01,30.04,343668.0
2017-02-13 10:00:00,30.04,30.07,30.02,30.03,39720.0,30.04,30.07,30.02,30.03,39720.0
2017-02-13 10:05:00,30.03,30.11,30.02,30.07,42840.0,30.03,30.11,30.02,30.07,42840.0
2017-02-13 10:10:00,30.08,30.11,30.07,30.1,37476.0,30.08,30.11,30.07,30.1,37476.0
2017-02-13 10:15:00,30.11,30.11,30.07,30.07,44862.0,30.11,30.11,30.07,30.07,44862.0
2017-02-13 10:20:00,30.08,30.12,30.08,30.11,37242.0,30.08,30.12,30.08,30.11,37242.0
2017-02-13 10:25:00,30.12,30.13,30.11,30.12,188367.0,30.12,30.13,30.11,30.12,188367.0
2017-02-13 10:30:00,30.12,30.13,30.08,30.08,84399.0,30.12,30.13,30.08,30.08,84399.0
2017-02-13 10:35:00,30.08,30.08,30.03,30.08,30750.0,30.08,30.08,30.03,30.08,30750.0
2017-02-13 10:40:00,30.08,30.11,30.08,30.09,27015.0,30.08,30.11,30.08,30.09,27015.0
2017-02-13 10:45:00,30.1,30.13,30.09,30.11,46290.0,30.1,30.13,30.09,30.11,46290.0
2017-02-13 10:50:00,30.11,30.12,30.1,30.11,29838.0,30.11,30.12,30.1,30.11,29838.0
2017-02-13 10:55:00,30.11,30.12,30.09,30.1,76569.0,30.11,30.12,30.09,30.1,76569.0
2017-02-13 11:00:00,30.11,30.12,30.09,30.1,10200.0,30.11,30.12,30.09,30.1,10200.0
2017-02-13 11:05:00,30.1,30.11,30.09,30.11,21420.0,30.1,30.11,30.09,30.11,21420.0
2017-02-13 11:10:00,30.1,30.11,30.09,30.09,10050.0,30.1,30.11,30.09,30.09,10050.0
2017-02-13 11:15:00,30.11,30.12,30.09,30.09,30600.0,30.11,30.12,30.09,30.09,30600.0
2017-02-13 11:20:00,30.09,30.12,30.08,30.1,35163.0,30.09,30.12,30.08,30.1,35163.0
2017-02-13 11:25:00,30.1,30.11,30.08,30.09,39282.0,30.1,30.11,30.08,30.09,39282.0
2017-02-13 11:30:00,30.08,30.08,30.05,30.07,29175.0,30.08,30.08,30.05,30.07,29175.0
2017-02-13 11:35:00,30.05,30.06,30.03,30.04,24297.0,30.05,30.06,30.03,30.04,24297.0
2017-02-13 11:40:00,30.05,30.05,30.03,30.03,26157.0,30.05,30.05,30.03,30.03,26157.0
2017-02-13 11:45:00,30.04,30.04,30.02,30.02,38121.0,30.04,30.04,30.02,30.02,38121.0
2017-02-13 11:50:00,30.03,30.05,30.01,30.02,42351.0,30.03,30.05,30.01,30.02,42351.0
2017-02-13 11:55:00,30.02,30.02,29.99,30.0,38952.0,30.02,30.02,29.99,30.0,38952.0
2017-02-13 12:00:00,30.0,30.01,29.98,29.99,67746.0,30.0,30.01,29.98,29.99,67746.0
2017-02-13 12:05:00,29.99,30.03,29.99,30.0,29220.0,29.99,30.03,29.99,30.0,29220.0
2017-02-13 12:10:00,30.0,30.01,29.97,29.98,70947.0,30.0,30.01,29.97,29.98,70947.0
2017-02-13 12:15:00,29.98,30.0,29.98,29.99,14115.0,29.98,30.0,29.98,29.99,14115.0
2017-02-13 12:20:00,29.99,30.0,29.98,29.99,417117.0,29.99,30.0,29.98,29.99,417117.0
2017-02-13 12:25:00,29.98,29.99,29.95,29.96,58779.0,29.98,29.99,29.95,29.96,58779.0
2017-02-13 12:30:00,29.95,29.97,29.92,29.94,68172.0,29.95,29.97,29.92,29.94,68172.0
2017-02-13 12:35:00,29.96,29.96,29.94,29.94,84717.0,29.96,29.96,29.94,29.94,84717.0
2017-02-13 12:40:00,29.94,29.96,29.94,29.95,161949.0,29.94,29.96,29.94,29.95,161949.0
2017-02-13 12:45:00,29.95,29.95,29.93,29.94,196005.0,29.95,29.95,29.93,29.94,196005.0
2017-02-13 12:50:00,29.94,29.96,29.94,29.94,135846.0,29.94,29.96,29.94,29.94,135846.0
2017-02-13 12:55:00,29.95,29.95,29.94,29.95,28287.0,29.95,29.95,29.94,29.95,28287.0
2017-02-13 13:00:00,29.95,29.95,29.94,29.95,78627.0,29.95,29.95,29.94,29.95,78627.0
2017-02-13 13:05:00,29.95,29.95,29.94,29.94,98031.0,29.95,29.95,29.94,29.94,98031.0
2017-02-13 13:10:00,29.94,29.96,29.92,29.95,89775.0,29.94,29.96,29.92,29.95,89775.0
2017-02-13 13:15:00,29.95,29.96,29.94,29.95,300330.0,29.95,29.96,29.94,29.95,300330.0
2017-02-13 13:20:00,29.95,29.97,29.92,29.92,248448.0,29.95,29.97,29.92,29.92,248448.0
2017-02-13 13:25:00,29.92,29.93,29.9,29.92,57009.0,29.92,29.93,29.9,29.92,57009.0
2017-02-13 13:30:00,29.93,29.94,29.9,29.91,36585.0,29.93,29.94,29.9,29.91,36585.0
2017-02-13 13:35:00,29.92,29.92,29.89,29.89,50178.0,29.92,29.92,29.89,29.89,50178.0
2017-02-13 13:40:00,29.89,29.9,29.89,29.89,19341.0,29.89,29.9,29.89,29.89,19341.0
2017-02-13 13:45:00,29.89,29.9,29.89,29.89,14091.0,29.89,29.9,29.89,29.89,14091.0
2017-02-13 13:50:00,29.9,29.91,29.89,29.9,43317.0,29.9,29.91,29.89,29.9,43317.0
2017-02-13 13:55:00,29.9,29.9,29.88,29.88,29883.0,29.9,29.9,29.88,29.88,29883.0
2017-02-13 14:00:00,29.89,29.89,29.87,29.89,19929.0,29.89,29.89,29.87,29.89,19929.0
2017-02-13 14:05:00,29.89,29.9,29.89,29.89,24534.0,29.89,29.9,29.89,29.89,24534.0
2017-02-13 14:10:00,29.89,29.9,29.89,29.89,23109.0,29.89,29.9,29.89,29.89,23109.0
2017-02-13 14:15:00,29.89,29.9,29.88,29.89,63942.0,29.89,29.9,29.88,29.89,63942.0
2017-02-13 14:20:00,29.9,29.9,29.87,29.88,57711.0,29.9,29.9,29.87,29.88,57711.0
2017-02-13 14:25:00,29.87,29.9,29.87,29.88,108033.0,29.87,29.9,29.87,29.88,108033.0
2017-02-13 14:30:00,29.88,29.89,29.85,29.86,45978.0,29.88,29.89,29.85,29.86,45978.0
2017-02-13 14:35:00,29.86,29.87,29.85,29.87,32658.0,29.86,29.87,29.85,29.87,32658.0
2017-02-13 14:40:00,29.87,29.88,29.84,29.86,71676.0,29.87,29.88,29.84,29.86,71676.0
2017-02-13 14:45:00,29.86,29.86,29.85,29.85,14814.0,29.86,29.86,29.85,29.85,14814.0
2017-02-13 14:50:00,29.86,29.89,29.85,29.89,45774.0,29.86,29.89,29.85,29.89,45774.0
2017-02-13 14:55:00,29.89,29.97,29.89,29.95,51963.0,29.89,29.97,29.89,29.95,51963.0
2017-02-13 15:00:00,29.95,29.95,29.92,29.93,38928.0,29.95,29.95,29.92,29.93,38928.0
2017-02-13 15:05:00,29.95,29.97,29.94,29.95,37122.0,29.95,29.97,29.94,29.95,37122.0
2017-02-13 15:10:00,29.95,29.99,29.95,29.99,23817.0,29.95,29.99,29.95,29.99,23817.0
2017-02-13 15:15:00,30.0,30.0,29.97,29.97,37215.0,30.0,30.0,29.97,29.97,37215.0
2017-02-13 15:20:00,29.98,30.0,29.96,30.0,62781.0,29.98,30.0,29.96,30.0,62781.0
2017-02-13 15:25:00,30.0,30.0,29.99,30.0,102846.0,30.0,30.0,29.99,30.0,102846.0
2017-02-13 15:30:00,30.0,30.0,29.97,29.98,77271.0,30.0,30.0,29.97,29.98,77271.0
2017-02-13 15:35:00,29.98,29.99,29.97,29.98,54906.0,29.98,29.99,29.97,29.98,54906.0
2017-02-13 15:40:00,29.98,29.98,29.96,29.97,73983.0,29.98,29.98,29.96,29.97,73983.0
2017-02-13 15:45:00,29.97,29.98,29.96,29.98,119517.0,29.97,29.98,29.96,29.98,119517.0
2017-02-13 15:50:00,29.98,29.98,29.97,29.98,91221.0,29.98,29.98,29.97,29.98,91221.0
2017-02-13 15:55:00,29.98,29.99,29.97,29.98,146775.0,29.98,29.99,29.97,29.98,146775.0
2017-02-14 09:30:00,29.93,30.09,29.9,30.08,84426.0,29.93,30.09,29.9,30.08,84426.0
2017-02-14 09:35:00,30.07,30.07,29.96,29.96,51243.0,30.07,30.07,29.96,29.96,51243.0
2017-02-14 09:40:00,29.96,30.01,29.91,30.0,32601.0,29.96,30.01,29.91,30.0,32601.0
2017-02-14 09:45:00,29.99,30.05,29.96,30.0,50505.0,29.99,30.05,29.96,30.0,50505.0
2017-02-14 09:50:00,30.0,30.01,29.95,29.97,31827.0,30.0,30.01,29.95,29.97,31827.0
2017-02-14 09:55:00,29.98,30.02,29.98,30.01,49893.0,29.98,30.02,29.98,30.01,49893.0
2017-02-14 10:00:00,30.01,30.02,29.95,29.96,54657.0,30.01,30.02,29.95,29.96,54657.0
2017-02-14 10:05:00,29.97,30.02,29.95,29.97,42663.0,29.97,30.02,29.95,29.97,42663.0
2017-02-14 10:10:00,29.96,29.99,29.95,29.97,166881.0,29.96,29.99,29.95,29.97,166881.0
2017-02-14 10:15:00,29.97,29.97,29.94,29.95,31248.0,29.97,29.97,29.94,29.95,31248.0
2017-02-14 10:20:00,29.96,29.98,29.95,29.95,70911.0,29.96,29.98,29.95,29.95,70911.0
2017-02-14 10:25:00,29.95,29.98,29.95,29.97,60648.0,29.95,29.98,29.95,29.97,60648.0
2017-02-14 10:30:00,29.97,29.97,29.93,29.94,22935.0,29.97,29.97,29.93,29.94,22935.0
2017-02-14 10:35:00,29.94,29.97,29.94,29.97,20244.0,29.94,29.97,29.94,29.97,20244.0
2017-02-14 10:40:00,29.97,29.97,29.95,29.95,52653.0,29.97,29.97,29.95,29.95,52653.0
2017-02-14 10:45:00,29.95,29.97,29.93,29.96,51171.0,29.95,29.97,29.93,29.96,51171.0
2017-02-14 10:50:00,29.96,29.97,29.95,29.96,19050.0,29.96,29.97,29.95,29.96,19050.0
2017-02-14 10:55:00,29.96,29.97,29.94,29.95,19923.0,29.96,29.97,29.94,29.95,19923.0
2017-02-14 11:00:00,29.95,29.96,29.93,29.96,16959.0,29.95,29.96,29.93,29.96,16959.0
2017-02-14 11:05:00,29.96,29.96,29.94,29.96,18177.0,29.96,29.96,29.94,29.96,18177.0
2017-02-14 11:10:00,29.95,29.95,29.93,29.93,24654.0,29.95,29.95,29.93,29.93,24654.0
2017-02-14 11:15:00,29.94,29.94,29.91,29.91,29952.0,29.94,29.94,29.91,29.91,29952.0
2017-02-14 11:20:00,29.91,29.93,29.9,29.9,29292.0,29.91,29.93,29.9,29.9,29292.0
2017-02-14 11:25:00,29.9,29.93,29.88,29.88,67971.0,29.9,29.93,29.88,29.88,67971.0
2017-02-14 11:30:00,29.88,29.89,29.87,29.87,26835.0,29.88,29.89,29.87,29.87,26835.0
2017-02-14 11:35:00,29.87,29.88,29.85,29.85,16239.0,29.87,29.88,29.85,29.85,16239.0
2017-02-14 11:40:00,29.85,29.85,29.79,29.79,48864.0,29.85,29.85,29.79,29.79,48864.0
2017-02-14 11:45:00,29.8,29.86,29.8,29.86,61434.0,29.8,29.86,29.8,29.86,61434.0
2017-02-14 11:50:00,29.86,29.86,29.84,29.86,22800.0,29.86,29.86,29.84,29.86,22800.0
2017-02-14 11:55:00,29.86,29.89,29.86,29.88,7770.0,29.86,29.89,29.86,29.88,7770.0
2017-02-14 12:00:00,29.89,29.91,29.89,29.9,38010.0,29.89,29.91,29.89,29.9,38010.0
2017-02-14 12:05:00,29.9,29.94,29.89,29.94,55494.0,29.9,29.94,29.89,29.94,55494.0
2017-02-14 12:10:00,29.93,29.95,29.92,29.95,27876.0,29.93,29.95,29.92,29.95,27876.0
2017-02-14 12:15:00,29.95,29.99,29.94,29.96,23592.0,29.95,29.99,29.94,29.96,23592.0
2017-02-14 12:20:00,29.95,29.97,29.94,29.96,30612.0,29.95,29.97,29.94,29.96,30612.0
2017-02-14 12:25:00,29.96,29.97,29.95,29.97,8610.0,29.96,29.97,29.95,29.97,8610.0
2017-02-14 12:30:00,29.97,29.97,29.96,29.97,19446.0,29.97,29.97,29.96,29.97,19446.0
2017-02-14 12:35:00,29.97,29.97,29.93,29.94,23376.0,29.97,29.97,29.93,29.94,23376.0
2017-02-14 12:40:00,29.95,29.96,29.94,29.96,8715.0,29.95,29.96,29.94,29.96,8715.0
2017-02-14 12:45:00,29.96,29.97,29.94,29.94,23100.0,29.96,29.97,29.94,29.94,23100.0
2017-02-14 12:50:00,29.94,29.95,29.93,29.93,48357.0,29.94,29.95,29.93,29.93,48357.0
2017-02-14 12:55:00,29.93,29.95,29.93,29.93,19467.0,29.93,29.95,29.93,29.93,19467.0
2017-02-14 13:00:00,29.94,29.97,29.94,29.97,33672.0,29.94,29.97,29.94,29.97,33672.0
2017-02-14 13:05:00,29.96,29.98,29.96,29.96,94329.0,29.96,29.98,29.96,29.96,94329.0
2017-02-14 13:10:00,29.96,29.97,29.95,29.96,48936.0,29.96,29.97,29.95,29.96,48936.0
2017-02-14 13:15:00,29.96,29.97,29.93,29.95,92493.0,29.96,29.97,29.93,29.95,92493.0
2017-02-14 13:20:00,29.95,29.96,29.93,29.94,30255.0,29.95,29.96,29.93,29.94,30255.0
2017-02-14 13:25:00,29.95,29.96,29.94,29.94,31350.0,29.95,29.96,29.94,29.94,31350.0
2017-02-14 13:30:00,29.95,29.95,29.94,29.95,42282.0,29.95,29.95,29.94,29.95,42282.0
2017-02-14 13:35:00,29.95,29.97,29.95,29.97,94179.0,29.95,29.97,29.95,29.97,94179.0
2017-02-14 13:40:00,29.97,29.97,29.96,29.96,29829.0,29.97,29.97,29.96,29.96,29829.0
2017-02-14 13:45:00,29.97,29.97,29.96,29.97,25242.0,29.97,29.97,29.96,29.97,25242.0
2017-02-14 13:50:00,29.97,29.97,29.94,29.95,23931.0,29.97,29.97,29.94,29.95,23931.0
2017-02-14 13:55:00,29.95,29.95,29.93,29.95,35742.0,29.95,29.95,29.93,29.95,35742.0
2017-02-14 14:00:00,29.95,29.95,29.93,29.94,50508.0,29.95,29.95,29.93,29.94,50508.0
2017-02-14 14:05:00,29.94,29.97,29.93,29.96,131520.0,29.94,29.97,29.93,29.96,131520.0
2017-02-14 14:10:00,29.96,29.97,29.93,29.93,59724.0,29.96,29.97,29.93,29.93,59724.0
2017-02-14 14:15:00,29.92,29.94,29.89,29.89,46881.0,29.92,29.94,29.89,29.89,46881.0
2017-02-14 14:20:00,29.89,29.91,29.89,29.91,26049.0,29.89,29.91,29.89,29.91,26049.0
2017-02-14 14:25:00,29.91,29.91,29.87,29.87,40341.0,29.91,29.91,29.87,29.87,40341.0
2017-02-14 14:30:00,29.88,29.89,29.87,29.87,54642.0,29.88,29.89,29.87,29.87,54642.0
2017-02-14 14:35:00,29.87,29.88,29.86,29.88,33768.0,29.87,29.88,29.86,29.88,33768.0
2017-02-14 14:40:00,29.87,29.88,29.83,29.84,80199.0,29.87,29.88,29.83,29.84,80199.0
2017-02-14 14:45:00,29.84,29.88,29.84,29.84,67884.0,29.84,29.88,29.84,29.84,67884.0
2017-02-14 14:50:00,29.84,29.84,29.82,29.82,34764.0,29.84,29.84,29.82,29.82,34764.0
2017-02-14 14:55:00,29.82,29.84,29.82,29.83,41388.0,29.82,29.84,29.82,29.83,41388.0
2017-02-14 15:00:00,29.83,29.86,29.82,29.83,53559.0,29.83,29.86,29.82,29.83,53559.0
2017-02-14 15:05:00,29.83,29.85,29.79,29.8,111972.0,29.83,29.85,29.79,29.8,111972.0
2017-02-14 15:10:00,29.8,29.8,29.78,29.79,103971.0,29.8,29.8,29.78,29.79,103971.0
2017-02-14 15:15:00,29.79,29.81,29.78,29.8,94038.0,29.79,29.81,29.78,29.8,94038.0
2017-02-14 15:20:00,29.81,29.82,29.77,29.8,114546.0,29.81,29.82,29.77,29.8,114546.0
2017-02-14 15:25:00,29.8,29.8,29.77,29.77,57720.0,29.8,29.8,29.77,29.77,57720.0
2017-02-14 15:30:00,29.78,29.78,29.74,29.75,101520.0,29.78,29.78,29.74,29.75,101520.0
2017-02-14 15:35:00,29.75,29.78,29.74,29.78,211983.0,29.75,29.78,29.74,29.78,211983.0
2017-02-14 15:40:00,29.78,29.79,29.77,29.79,132612.0,29.78,29.79,29.77,29.79,132612.0
2017-02-14 15:45:00,29.79,29.83,29.78,29.83,241944.0,29.79,29.83,29.78,29.83,241944.0
2017-02-14 15:50:00,29.83,29.85,29.82,29.84,114717.0,29.83,29.85,29.82,29.84,114717.0
2017-02-14 15:55:00,29.84,29.84,29.82,29.82,255189.0,29.84,29.84,29.82,29.82,255189.0
2017-02-15 09:30:00,29.81,29.93,29.77,29.9,73314.0,29.81,29.93,29.77,29.9,73314.0
2017-02-15 09:35:00,29.91,29.91,29.85,29.89,43986.0,29.91,29.91,29.85,29.89,43986.0
2017-02-15 09:40:00,29.9,29.98,29.9,29.97,24615.0,29.9,29.98,29.9,29.97,24615.0
2017-02-15 09:45:00,29.97,30.08,29.95,29.99,82920.0,29.97,30.08,29.95,29.99,82920.0
2017-02-15 09:50:00,29.99,30.0,29.97,29.99,18834.0,29.99,30.0,29.97,29.99,18834.0
2017-02-15 09:55:00,29.98,29.99,29.95,29.97,28833.0,29.98,29.99,29.95,29.97,28833.0
2017-02-15 10:00:00,29.98,30.07,29.96,30.07,61209.0,29.98,30.07,29.96,30.07,61209.0
2017-02-15 10:05:00,30.06,30.15,30.05,30.13,37419.0,30.06,30.15,30.05,30.13,37419.0
2017-02-15 10:10:00,30.12,30.14,30.12,30.12,36978.0,30.12,30.14,30.12,30.12,36978.0
2017-02-15 10:15:00,30.13,30.22,30.12,30.21,78918.0,30.13,30.22,30.12,30.21,78918.0
2017-02-15 10:20:00,30.21,30.22,30.16,30.22,62205.0,30.21,30.22,30.16,30.22,62205.0
2017-02-15 10:25:00,30.22,30.22,30.13,30.16,38220.0,30.22,30.22,30.13,30.16,38220.0
2017-02-15 10:30:00,30.15,30.15,30.07,30.07,58851.0,30.15,30.15,30.07,30.07,58851.0
2017-02-15 10:35:00,30.06,30.07,30.02,30.02,32520.0,30.06,30.07,30.02,30.02,32520.0
2017-02-15 10:40:00,30.02,30.03,29.98,29.99,71076.0,30.02,30.03,29.98,29.99,71076.0
2017-02-15 10:45:00,29.99,30.06,29.97,30.05,75744.0,29.99,30.06,29.97,30.05,75744.0
2017-02-15 10:50:00,30.04,30.11,30.04,30.09,41340.0,30.04,30.11,30.04,30.09,41340.0
2017-02-15 10:55:00,30.09,30.1,30.07,30.07,33501.0,30.09,30.1,30.07,30.07,33501.0
2017-02-15 11:00:00,30.07,30.1,30.06,30.09,94479.0,30.07,30.1,30.06,30.09,94479.0
2017-02-15 11:05:00,30.09,30.09,30.03,30.04,51834.0,30.09,30.09,30.03,30.04,51834.0
2017-02-15 11:10:00,30.04,30.04,30.01,30.02,45396.0,30.04,30.04,30.01,30.02,45396.0
2017-02-15 11:15:00,30.02,30.05,30.02,30.03,24387.0,30.02,30.05,30.02,30.03,24387.0
2017-02-15 11:20:00,30.04,30.04,30.02,30.02,18000.0,30.04,30.04,30.02,30.02,18000.0
2017-02-15 11:25:00,30.02,30.02,30.0,30.01,52593.0,30.02,30.02,30.0,30.01,52593.0
2017-02-15 11:30:00,30.03,30.04,30.02,30.03,18633.0,30.03,30.04,30.02,30.03,18633.0
2017-02-15 11:35:00,30.03,30.04,30.0,30.01,33102.0,30.03,30.04,30.0,30.01,33102.0
2017-02-15 11:40:00,30.0,30.02,30.0,30.0,68964.0,30.0,30.02,30.0,30.0,68964.0
2017-02-15 11:45:00,30.0,30.04,29.98,29.99,52137.0,30.0,30.04,29.98,29.99,52137.0
2017-02-15 11:50:00,29.99,30.0,29.97,29.98,48063.0,29.99,30.0,29.97,29.98,48063.0
2017-02-15 11:55:00,29.98,29.98,29.95,29.96,21360.0,29.98,29.98,29.95,29.96,21360.0
2017-02-15 12:00:00,29.96,30.02,29.96,30.0,27867.0,29.96,30.02,29.96,30.0,27867.0
2017-02-15 12:05:00,30.0,30.01,29.98,29.98,14349.0,30.0,30.01,29.98,29.98,14349.0
2017-02-15 12:10:00,29.98,30.0,29.97,29.98,29976.0,29.98,30.0,29.97,29.98,29976.0
2017-02-15 12:15:00,30.0,30.0,29.95,29.96,8568.0,30.0,30.0,29.95,29.96,8568.0
2017-02-15 12:20:00,29.97,30.01,29.97,30.0,11097.0,29.97,30.01,29.97,30.0,11097.0
2017-02-15 12:25:00,30.01,30.01,30.0,30.01,13332.0,30.01,30.01,30.0,30.01,13332.0
2017-02-15 12:30:00,30.01,30.01,29.99,30.01,25431.0,30.01,30.01,29.99,30.01,25431.0
2017-02-15 12:35:00,30.01,30.02,30.0,30.0,10734.0,30.01,30.02,30.0,30.0,10734.0
2017-02-15 12:40:00,29.99,30.03,29.99,30.01,17058.0,29.99,30.03,29.99,30.01,17058.0
2017-02-15 12:45:00,30.01,30.02,29.99,29.99,20349.0,30.01,30.02,29.99,29.99,20349.0
2017-02-15 12:50:00,29.99,30.02,29.99,30.01,12357.0,29.99,30.02,29.99,30.01,12357.0
2017-02-15 12:55:00,30.0,30.03,30.0,30.01,24651.0,30.0,30.03,30.0,30.01,24651.0
2017-02-15 13:00:00,30.02,30.03,30.01,30.01,17124.0,30.02,30.03,30.01,30.01,17124.0
2017-02-15 13:05:00,30.01,30.04,30.0,30.03,37335.0,30.01,30.04,30.0,30.03,37335.0
2017-02-15 13:10:00,30.05,30.05,29.99,30.0,52974.0,30.05,30.05,29.99,30.0,52974.0
2017-02-15 13:15:00,29.99,30.02,29.99,30.02,10845.0,29.99,30.02,29.99,30.02,10845.0
2017-02-15 13:20:00,30.02,30.03,30.01,30.01,23100.0,30.02,30.03,30.01,30.01,23100.0
2017-02-15 13:25:00,30.01,30.02,30.01,30.01,9000.0,30.01,30.02,30.01,30.01,9000.0
2017-02-15 13:30:00,30.01,30.03,30.01,30.02,21300.0,30.01,30.03,30.01,30.02,21300.0
2017-02-15 13:35:00,30.02,30.02,30.0,30.0,9075.0,30.02,30.02,30.0,30.0,9075.0
2017-02-15 13:40:00,30.01,30.02,29.99,30.0,10500.0,30.01,30.02,29.99,30.0,10500.0
2017-02-15 13:45:00,30.0,30.02,29.99,30.0,38439.0,30.0,30.02,29.99,30.0,38439.0
2017-02-15 13:50:00,30.0,30.03,29.99,30.02,30279.0,30.0,30.03,29.99,30.02,30279.0
2017-02-15 13:55:00,30.02,30.02,29.99,29.99,38808.0,30.02,30.02,29.99,29.99,38808.0
2017-02-15 14:00:00,30.0,30.03,29.99,30.02,340818.0,30.0,30.03,29.99,30.02,340818.0
2017-02-15 14:05:00,30.03,30.05,30.02,30.03,34791.0,30.03,30.05,30.02,30.03,34791.0
2017-02-15 14:10:00,30.03,30.04,30.01,30.01,53490.0,30.03,30.04,30.01,30.01,53490.0
2017-02-15 14:15:00,30.01,30.05,30.01,30.05,372918.0,30.01,30.05,30.01,30.05,372918.0
2017-02-15 14:20:00,30.04,30.06,30.02,30.05,189528.0,30.04,30.06,30.02,30.05,189528.0
2017-02-15 14:25:00,30.05,30.08,30.04,30.05,77709.0,30.05,30.08,30.04,30.05,77709.0
2017-02-15 14:30:00,30.06,30.09,30.06,30.09,102438.0,30.06,30.09,30.06,30.09,102438.0
2017-02-15 14:35:00,30.09,30.12,30.08,30.12,70296.0,30.09,30.12,30.08,30.12,70296.0
2017-02-15 14:40:00,30.12,30.12,30.11,30.11,65646.0,30.12,30.12,30.11,30.11,65646.0
2017-02-15 14:45:00,30.11,30.12,30.1,30.11,69285.0,30.11,30.12,30.1,30.11,69285.0
2017-02-15 14:50:00,30.11,30.12,30.1,30.1,47373.0,30.11,30.12,30.1,30.1,47373.0
2017-02-15 14:55:00,30.1,30.13,30.1,30.11,49596.0,30.1,30.13,30.1,30.11,49596.0
2017-02-15 15:00:00,30.11,30.12,30.1,30.12,52338.0,30.11,30.12,30.1,30.12,52338.0
2017-02-15 15:05:00,30.12,30.16,30.12,30.15,64356.0,30.12,30.16,30.12,30.15,64356.0
2017-02-15 15:10:00,30.15,30.15,30.14,30.15,69444.0,30.15,30.15,30.14,30.15,69444.0
2017-02-15 15:15:00,30.15,30.15,30.13,30.14,68676.0,30.15,30.15,30.13,30.14,68676.0
2017-02-15 15:20:00,30.15,30.15,30.14,30.14,53862.0,30.15,30.15,30.14,30.14,53862.0
2017-02-15 15:25:00,30.14,30.16,30.14,30.15,48498.0,30.14,30.16,30.14,30.15,48498.0
2017-02-15 15:30:00,30.15,30.15,30.13,30.13,48558.0,30.15,30.15,30.13,30.13,48558.0
2017-02-15 15:35:00,30.14,30.15,30.13,30.14,79179.0,30.14,30.15,30.13,30.14,79179.0
2017-02-15 15:40:00,30.15,30.15,30.13,30.13,90885.0,30.15,30.15,30.13,30.13,90885.0
2017-02-15 15:45:00,30.14,30.14,30.11,30.11,68934.0,30.14,30.14,30.11,30.11,68934.0
2017-02-15 15:50:00,30.11,30.12,30.1,30.1,79296.0,30.11,30.12,30.1,30.1,79296.0
2017-02-15 15:55:00,30.1,30.12,30.09,30.1,187263.0,30.1,30.12,30.09,30.1,187263.0
2017-02-16 09:30:00,30.12,30.19,30.03,30.08,78258.0,30.12,30.19,30.03,30.08,78258.0
2017-02-16 09:35:00,30.08,30.12,30.05,30.06,47232.0,30.08,30.12,30.05,30.06,47232.0
2017-02-16 09:40:00,30.08,30.09,30.0,30.0,33384.0,30.08,30.09,30.0,30.0,33384.0
2017-02-16 09:45:00,30.0,30.01,29.85,29.91,85203.0,30.0,30.01,29.85,29.91,85203.0
2017-02-16 09:50:00,29.91,29.91,29.85,29.86,102684.0,29.91,29.91,29.85,29.86,102684.0
2017-02-16 09:55:00,29.88,29.99,29.88,29.95,27330.0,29.88,29.99,29.88,29.95,27330.0
2017-02-16 10:00:00,29.98,29.98,29.92,29.96,39663.0,29.98,29.98,29.92,29.96,39663.0
2017-02-16 10:05:00,29.97,29.98,29.94,29.94,36624.0,29.97,29.98,29.94,29.94,36624.0
2017-02-16 10:10:00,29.94,29.99,29.93,29.99,67155.0,29.94,29.99,29.93,29.99,67155.0
2017-02-16 10:15:00,30.0,30.03,29.99,30.02,48408.0,30.0,30.03,29.99,30.02,48408.0
2017-02-16 10:20:00,30.02,30.06,30.02,30.04,39639.0,30.02,30.06,30.02,30.04,39639.0
2017-02-16 10:25:00,30.03,30.04,29.98,29.99,65766.0,30.03,30.04,29.98,29.99,65766.0
2017-02-16 10:30:00,29.99,30.01,29.96,30.0,51822.0,29.99,30.01,29.96,30.0,51822.0
2017-02-16 10:35:00,30.0,30.0,29.97,29.98,30423.0,30.0,30.0,29.97,29.98,30423.0
2017-02-16 10:40:00,29.99,30.0,29.96,29.99,38289.0,29.99,30.0,29.96,29.99,38289.0
2017-02-16 10:45:00,29.99,29.99,29.91,29.91,27798.0,29.99,29.99,29.91,29.91,27798.0
2017-02-16 10:50:00,29.91,29.93,29.76,29.77,164364.0,29.91,29.93,29.76,29.77,164364.0
2017-02-16 10:55:00,29.79,29.85,29.78,29.82,44010.0,29.79,29.85,29.78,29.82,44010.0
2017-02-16 11:00:00,29.83,29.85,29.79,29.81,66462.0,29.83,29.85,29.79,29.81,66462.0
2017-02-16 11:05:00,29.8,29.82,29.76,29.79,48360.0,29.8,29.82,29.76,29.79,48360.0
2017-02-16 11:10:00,29.78,29.8,29.76,29.79,29157.0,29.78,29.8,29.76,29.79,29157.0
2017-02-16 11:15:00,29.8,29.83,29.79,29.82,39465.0,29.8,29.83,29.79,29.82,39465.0
2017-02-16 11:20:00,29.82,29.87,29.82,29.85,35988.0,29.82,29.87,29.82,29.85,35988.0
2017-02-16 11:25:00,29.85,29.86,29.83,29.84,50715.0,29.85,29.86,29.83,29.84,50715.0
2017-02-16 11:30:00,29.83,29.84,29.81,29.82,40956.0,29.83,29.84,29.81,29.82,40956.0
2017-02-16 11:35:00,29.82,29.82,29.79,29.81,52146.0,29.82,29.82,29.79,29.81,52146.0
2017-02-16 11:40:00,29.81,29.84,29.77,29.8,95997.0,29.81,29.84,29.77,29.8,95997.0
2017-02-16 11:45:00,29.8,29.8,29.76,29.79,50559.0,29.8,29.8,29.76,29.79,50559.0
2017-02-16 11:50:00,29.79,29.83,29.79,29.83,36552.0,29.79,29.83,29.79,29.83,36552.0
2017-02-16 11:55:00,29.83,29.83,29.78,29.82,37542.0,29.83,29.83,29.78,29.82,37542.0
2017-02-16 12:00:00,29.83,29.84,29.79,29.81,38790.0,29.83,29.84,29.79,29.81,38790.0
2017-02-16 12:05:00,29.82,29.82,29.77,29.77,38955.0,29.82,29.82,29.77,29.77,38955.0
2017-02-16 12:10:00,29.77,29.78,29.74,29.77,62967.0,29.77,29.78,29.74,29.77,62967.0
2017-02-16 12:15:00,29.77,29.81,29.77,29.81,21138.0,29.77,29.81,29.77,29.81,21138.0
2017-02-16 12:20:00,29.81,29.82,29.79,29.8,24051.0,29.81,29.82,29.79,29.8,24051.0
2017-02-16 12:25:00,29.81,29.81,29.77,29.8,27084.0,29.81,29.81,29.77,29.8,27084.0
2017-02-16 12:30:00,29.8,29.83,29.8,29.82,28005.0,29.8,29.83,29.8,29.82,28005.0
2017-02-16 12:35:00,29.82,29.83,29.81,29.81,44871.0,29.82,29.83,29.81,29.81,44871.0
2017-02-16 12:40:00,29.82,29.82,29.8,29.82,35124.0,29.82,29.82,29.8,29.82,35124.0
2017-02-16 12:45:00,29.82,29.84,29.81,29.84,52125.0,29.82,29.84,29.81,29.84,52125.0
2017-02-16 12:50:00,29.84,29.85,29.81,29.81,49305.0,29.84,29.85,29.81,29.81,49305.0
2017-02-16 12:55:00,29.81,29.82,29.8,29.81,29850.0,29.81,29.82,29.8,29.81,29850.0
2017-02-16 13:00:00,29.8,29.81,29.79,29.81,38919.0,29.8,29.81,29.79,29.81,38919.0
2017-02-16 13:05:00,29.81,29.82,29.79,29.81,21861.0,29.81,29.82,29.79,29.81,21861.0
2017-02-16 13:10:00,29.82,29.82,29.79,29.8,39597.0,29.82,29.82,29.79,29.8,39597.0
2017-02-16 13:15:00,29.8,29.82,29.79,29.81,24876.0,29.8,29.82,29.79,29.81,24876.0
2017-02-16 13:20:00,29.8,29.81,29.77,29.77,85926.0,29.8,29.81,29.77,29.77,85926.0
2017-02-16 13:25:00,29.77,29.79,29.77,29.78,24030.0,29.77,29.79,29.77,29.78,24030.0
2017-02-16 13:30:00,29.77,29.79,29.77,29.77,47778.0,29.77,29.79,29.77,29.77,47778.0
2017-02-16 13:35:00,29.78,29.82,29.77,29.82,29604.0,29.78,29.82,29.77,29.82,29604.0
2017-02-16 13:40:00,29.82,29.82,29.81,29.81,32217.0,29.82,29.82,29.81,29.81,32217.0
2017-02-16 13:45:00,29.82,29.82,29.8,29.81,43578.0,29.82,29.82,29.8,29.81,43578.0
2017-02-16 13:50:00,29.82,29.83,29.8,29.81,30141.0,29.82,29.83,29.8,29.81,30141.0
2017-02-16 13:55:00,29.81,29.83,29.8,29.82,37701.0,29.81,29.83,29.8,29.82,37701.0
2017-02-16 14:00:00,29.83,29.84,29.82,29.83,154245.0,29.83,29.84,29.82,29.83,154245.0
2017-02-16 14:05:00,29.84,29.9,29.83,29.88,126909.0,29.84,29.9,29.83,29.88,126909.0
2017-02-16 14:10:00,29.88,29.96,29.88,29.95,106860.0,29.88,29.96,29.88,29.95,106860.0
2017-02-16 14:15:00,29.95,29.98,29.94,29.97,56016.0,29.95,29.98,29.94,29.97,56016.0
2017-02-16 14:20:00,29.97,29.97,29.89,29.89,45138.0,29.97,29.97,29.89,29.89,45138.0
2017-02-16 14:25:00,29.89,29.9,29.89,29.9,31473.0,29.89,29.9,29.89,29.9,31473.0
2017-02-16 14:30:00,29.9,29.91,29.89,29.9,37542.0,29.9,29.91,29.89,29.9,37542.0
2017-02-16 14:35:00,29.91,29.91,29.88,29.89,30357.0,29.91,29.91,29.88,29.89,30357.0
2017-02-16 14:40:00,29.89,29.93,29.89,29.91,36816.0,29.89,29.93,29.89,29.91,36816.0
2017-02-16 14:45:00,29.91,29.95,29.9,29.9,53415.0,29.91,29.95,29.9,29.9,53415.0
2017-02-16 14:50:00,29.89,29.93,29.88,29.93,30657.0,29.89,29.93,29.88,29.93,30657.0
2017-02-16 14:55:00,29.93,29.97,29.92,29.94,34941.0,29.93,29.97,29.92,29.94,34941.0
2017-02-16 15:00:00,29.94,29.95,29.93,29.93,49341.0,29.94,29.95,29.93,29.93,49341.0
2017-02-16 15:05:00,29.94,29.94,29.93,29.93,31449.0,29.94,29.94,29.93,29.93,31449.0
2017-02-16 15:10:00,29.93,29.95,29.93,29.94,37599.0,29.93,29.95,29.93,29.94,37599.0
2017-02-16 15:15:00,29.94,29.96,29.93,29.95,75819.0,29.94,29.96,29.93,29.95,75819.0
2017-02-16 15:20:00,29.95,29.96,29.91,29.91,64149.0,29.95,29.96,29.91,29.91,64149.0
2017-02-16 15:25:00,29.91,29.92,29.9,29.91,46803.0,29.91,29.92,29.9,29.91,46803.0
2017-02-16 15:30:00,29.91,29.96,29.88,29.94,83322.0,29.91,29.96,29.88,29.94,83322.0
2017-02-16 15:35:00,29.94,29.97,29.93,29.94,63576.0,29.94,29.97,29.93,29.94,63576.0
2017-02-16 15:40:00,29.94,29.97,29.94,29.97,67149.0,29.94,29.97,29.94,29.97,67149.0
2017-02-16 15:45:00,29.96,29.97,29.95,29.96,99750.0,29.96,29.97,29.95,29.96,99750.0
2017-02-16 15:50:00,29.96,29.98,29.96,29.98,80664.0,29.96,29.98,29.96,29.98,80664.0
2017-02-16 15:55:00,29.99,29.99,29.96,29.98,194400.0,29.99,29.99,29.96,29.98,194400.0
2017-02-17 09:30:00,29.96,29.96,29.84,29.96,187134.0,29.96,29.96,29.84,29.96,187134.0
2017-02-17 09:35:00,29.95,30.03,29.94,29.98,17337.0,29.95,30.03,29.94,29.98,17337.0
2017-02-17 09:40:00,29.98,30.02,29.98,30.0,9918.0,29.98,30.02,29.98,30.0,9918.0
2017-02-17 09:45:00,30.0,30.0,29.93,29.95,18567.0,30.0,30.0,29.93,29.95,18567.0
2017-02-17 09:50:00,29.96,29.96,29.86,29.86,29118.0,29.96,29.96,29.86,29.86,29118.0
2017-02-17 09:55:00,29.87,29.9,29.85,29.88,23409.0,29.87,29.9,29.85,29.88,23409.0
2017-02-17 10:00:00,29.88,29.89,29.83,29.88,44466.0,29.88,29.89,29.83,29.88,44466.0
2017-02-17 10:05:00,29.87,29.89,29.84,29.88,31830.0,29.87,29.89,29.84,29.88,31830.0
2017-02-17 10:10:00,29.88,29.88,29.8,29.83,73977.0,29.88,29.88,29.8,29.83,73977.0
2017-02-17 10:15:00,29.82,29.84,29.8,29.82,16188.0,29.82,29.84,29.8,29.82,16188.0
2017-02-17 10:20:00,29.82,29.87,29.81,29.85,61056.0,29.82,29.87,29.81,29.85,61056.0
2017-02-17 10:25:00,29.86,29.95,29.86,29.95,18444.0,29.86,29.95,29.86,29.95,18444.0
2017-02-17 10:30:00,29.91,29.95,29.9,29.93,34542.0,29.91,29.95,29.9,29.93,34542.0
2017-02-17 10:35:00,29.92,29.97,29.92,29.95,52782.0,29.92,29.97,29.92,29.95,52782.0
2017-02-17 10:40:00,29.94,29.95,29.91,29.91,75498.0,29.94,29.95,29.91,29.91,75498.0
2017-02-17 10:45:00,29.92,29.93,29.87,29.88,22881.0,29.92,29.93,29.87,29.88,22881.0
2017-02-17 10:50:00,29.88,29.89,29.86,29.89,15423.0,29.88,29.89,29.86,29.89,15423.0
2017-02-17 10:55:00,29.89,29.9,29.86,29.86,29802.0,29.89,29.9,29.86,29.86,29802.0
2017-02-17 11:00:00,29.87,29.9,29.86,29.87,67812.0,29.87,29.9,29.86,29.87,67812.0
2017-02-17 11:05:00,29.88,29.88,29.8,29.8,81825.0,29.88,29.88,29.8,29.8,81825.0
2017-02-17 11:10:00,29.81,29.84,29.8,29.83,33711.0,29.81,29.84,29.8,29.83,33711.0
2017-02-17 11:15:00,29.83,29.84,29.8,29.81,23841.0,29.83,29.84,29.8,29.81,23841.0
2017-02-17 11:20:00,29.81,29.82,29.8,29.8,27123.0,29.81,29.82,29.8,29.8,27123.0
2017-02-17 11:25:00,29.8,29.83,29.8,29.8,21657.0,29.8,29.83,29.8,29.8,21657.0
2017-02-17 11:30:00,29.82,29.87,29.82,29.87,24630.0,29.82,29.87,29.82,29.87,24630.0
2017-02-17 11:35:00,29.88,29.89,29.83,29.87,56070.0,29.88,29.89,29.83,29.87,56070.0
2017-02-17 11:40:00,29.87,29.88,29.85,29.86,12642.0,29.87,29.88,29.85,29.86,12642.0
2017-02-17 11:45:00,29.86,29.88,29.85,29.87,15546.0,29.86,29.88,29.85,29.87,15546.0
2017-02-17 11:50:00,29.88,29.88,29.84,29.84,23073.0,29.88,29.88,29.84,29.84,23073.0
2017-02-17 11:55:00,29.85,29.86,29.83,29.84,19599.0,29.85,29.86,29.83,29.84,19599.0
2017-02-17 12:00:00,29.84,29.84,29.81,29.83,15855.0,29.84,29.84,29.81,29.83,15855.0
2017-02-17 12:05:00,29.83,29.85,29.83,29.84,23895.0,29.83,29.85,29.83,29.84,23895.0
2017-02-17 12:10:00,29.84,29.85,29.83,29.83,22662.0,29.84,29.85,29.83,29.83,22662.0
2017-02-17 12:15:00,29.84,29.84,29.8,29.83,1032585.0,29.84,29.84,29.8,29.83,1032585.0
2017-02-17 12:20:00,29.83,29.83,29.75,29.78,61896.0,29.83,29.83,29.75,29.78,61896.0
2017-02-17 12:25:00,29.77,29.83,29.77,29.83,20988.0,29.77,29.83,29.77,29.83,20988.0
2017-02-17 12:30:00,29.83,29.85,29.83,29.85,29898.0,29.83,29.85,29.83,29.85,29898.0
2017-02-17 12:35:00,29.84,29.85,29.82,29.84,39855.0,29.84,29.85,29.82,29.84,39855.0
2017-02-17 12:40:00,29.84,29.85,29.83,29.84,43302.0,29.84,29.85,29.83,29.84,43302.0
2017-02-17 12:45:00,29.84,29.86,29.84,29.86,464187.0,29.84,29.86,29.84,29.86,464187.0
2017-02-17 12:50:00,29.86,29.96,29.85,29.96,86514.0,29.86,29.96,29.85,29.96,86514.0
2017-02-17 12:55:00,29.97,29.99,29.93,29.98,97743.0,29.97,29.99,29.93,29.98,97743.0
2017-02-17 13:00:00,29.97,29.99,29.89,29.9,59343.0,29.97,29.99,29.89,29.9,59343.0
2017-02-17 13:05:00,29.9,29.9,29.88,29.88,33489.0,29.9,29.9,29.88,29.88,33489.0
2017-02-17 13:10:00,29.89,29.89,29.84,29.85,46587.0,29.89,29.89,29.84,29.85,46587.0
2017-02-17 13:15:00,29.85,29.88,29.85,29.87,21762.0,29.85,29.88,29.85,29.87,21762.0
2017-02-17 13:20:00,29.86,29.88,29.86,29.87,17091.0,29.86,29.88,29.86,29.87,17091.0
2017-02-17 13:25:00,29.87,29.87,29.83,29.83,36012.0,29.87,29.87,29.83,29.83,36012.0
2017-02-17 13:30:00,29.85,29.86,29.84,29.86,26400.0,29.85,29.86,29.84,29.86,26400.0
2017-02-17 13:35:00,29.86,29.87,29.84,29.85,39015.0,29.86,29.87,29.84,29.85,39015.0
2017-02-17 13:40:00,29.86,29.86,29.84,29.84,22338.0,29.86,29.86,29.84,29.84,22338.0
2017-02-17 13:45:00,29.84,29.85,29.81,29.82,41361.0,29.84,29.85,29.81,29.82,41361.0
2017-02-17 13:50:00,29.83,29.83,29.79,29.79,49089.0,29.83,29.83,29.79,29.79,49089.0
2017-02-17 13:55:00,29.8,29.81,29.8,29.81,69348.0,29.8,29.81,29.8,29.81,69348.0
2017-02-17 14:00:00,29.81,29.82,29.8,29.8,40641.0,29.81,29.82,29.8,29.8,40641.0
2017-02-17 14:05:00,29.8,29.82,29.8,29.81,41151.0,29.8,29.82,29.8,29.81,41151.0
2017-02-17 14:10:00,29.81,29.81,29.79,29.81,22761.0,29.81,29.81,29.79,29.81,22761.0
2017-02-17 14:15:00,29.81,29.81,29.79,29.79,47409.0,29.81,29.81,29.79,29.79,47409.0
2017-02-17 14:20:00,29.8,29.83,29.79,29.83,45309.0,29.8,29.83,29.79,29.83,45309.0
2017-02-17 14:25:00,29.83,29.86,29.83,29.84,31125.0,29.83,29.86,29.83,29.84,31125.0
2017-02-17 14:30:00,29.85,29.85,29.84,29.85,33180.0,29.85,29.85,29.84,29.85,33180.0
2017-02-17 14:35:00,29.85,29.85,29.83,29.83,34989.0,29.85,29.85,29.83,29.83,34989.0
2017-02-17 14:40:00,29.84,29.84,29.81,29.84,27378.0,29.84,29.84,29.81,29.84,27378.0
2017-02-17 14:45:00,29.83,29.84,29.83,29.83,23700.0,29.83,29.84,29.83,29.83,23700.0
2017-02-17 14:50:00,29.83,29.84,29.83,29.83,28665.0,29.83,29.84,29.83,29.83,28665.0
2017-02-17 14:55:00,29.83,29.84,29.82,29.82,38670.0,29.83,29.84,29.82,29.82,38670.0
2017-02-17 15:00:00,29.83,29.84,29.82,29.83,38868.0,29.83,29.84,29.82,29.83,38868.0
2017-02-17 15:05:00,29.83,29.86,29.82,29.85,291168.0,29.83,29.86,29.82,29.85,291168.0
2017-02-17 15:10:00,29.85,29.87,29.84,29.86,90069.0,29.85,29.87,29.84,29.86,90069.0
2017-02-17 15:15:00,29.86,29.9,29.86,29.9,75489.0,29.86,29.9,29.86,29.9,75489.0
2017-02-17 15:20:00,29.9,29.91,29.89,29.9,73698.0,29.9,29.91,29.89,29.9,73698.0
2017-02-17 15:25:00,29.9,29.94,29.9,29.92,70218.0,29.9,29.94,29.9,29.92,70218.0
2017-02-17 15:30:00,29.93,29.94,29.9,29.91,59580.0,29.93,29.94,29.9,29.91,59580.0
2017-02-17 15:35:00,29.92,29.92,29.88,29.88,72933.0,29.92,29.92,29.88,29.88,72933.0
2017-02-17 15:40:00,29.88,29.89,29.87,29.88,75825.0,29.88,29.89,29.87,29.88,75825.0
2017-02-17 15:45:00,29.88,29.89,29.87,29.87,84504.0,29.88,29.89,29.87,29.87,84504.0
2017-02-17 15:50:00,29.87,29.89,29.86,29.87,306996.0,29.87,29.89,29.86,29.87,306996.0
2017-02-17 15:55:00,29.87,29.91,29.87,29.91,312192.0,29.87,29.91,29.87,29.91,312192.0
2017-02-21 09:30:00,31.16,31.28,30.75,31.01,762150.0,31.16,31.28,30.75,31.01,762150.0
2017-02-21 09:35:00,31.02,31.07,30.91,31.06,758844.0,31.02,31.07,30.91,31.06,758844.0
2017-02-21 09:40:00,31.05,31.25,31.01,31.2,604914.0,31.05,31.25,31.01,31.2,604914.0
2017-02-21 09:45:00,31.21,31.31,31.18,31.24,274647.0,31.21,31.31,31.18,31.24,274647.0
2017-02-21 09:50:00,31.25,31.4,31.24,31.38,316332.0,31.25,31.4,31.24,31.38,316332.0
2017-02-21 09:55:00,31.38,31.43,31.25,31.25,281169.0,31.38,31.43,31.25,31.25,281169.0
2017-02-21 10:00:00,31.26,31.4,31.24,31.36,216507.0,31.26,31.4,31.24,31.36,216507.0
2017-02-21 10:05:00,31.34,31.36,31.3,31.34,147858.0,31.34,31.36,31.3,31.34,147858.0
2017-02-21 10:10:00,31.34,31.39,31.27,31.32,126291.0,31.34,31.39,31.27,31.32,126291.0
2017-02-21 10:15:00,31.33,31.33,31.26,31.27,95949.0,31.33,31.33,31.26,31.27,95949.0
2017-02-21 10:20:00,31.26,31.32,31.26,31.27,87111.0,31.26,31.32,31.26,31.27,87111.0
2017-02-21 10:25:00,31.27,31.3,31.21,31.21,83844.0,31.27,31.3,31.21,31.21,83844.0
2017-02-21 10:30:00,31.22,31.24,31.1,31.14,108231.0,31.22,31.24,31.1,31.14,108231.0
2017-02-21 10:35:00,31.13,31.21,31.1,31.2,161940.0,31.13,31.21,31.1,31.2,161940.0
2017-02-21 10:40:00,31.2,31.28,31.2,31.27,114675.0,31.2,31.28,31.2,31.27,114675.0
2017-02-21 10:45:00,31.27,31.32,31.23,31.23,101877.0,31.27,31.32,31.23,31.23,101877.0
2017-02-21 10:50:00,31.21,31.25,31.19,31.21,66132.0,31.21,31.25,31.19,31.21,66132.0
2017-02-21 10:55:00,31.21,31.22,31.13,31.13,83217.0,31.21,31.22,31.13,31.13,83217.0
2017-02-21 11:00:00,31.13,31.21,31.12,31.2,84663.0,31.13,31.21,31.12,31.2,84663.0
2017-02-21 11:05:00,31.19,31.2,31.14,31.15,66648.0,31.19,31.2,31.14,31.15,66648.0
2017-02-21 11:10:00,31.15,31.18,31.13,31.14,63927.0,31.15,31.18,31.13,31.14,63927.0
2017-02-21 11:15:00,31.13,31.14,31.07,31.07,67209.0,31.13,31.14,31.07,31.07,67209.0
2017-02-21 11:20:00,31.08,31.1,31.01,31.01,80661.0,31.08,31.1,31.01,31.01,80661.0
2017-02-21 11:25:00,31.0,31.05,30.99,31.01,94485.0,31.0,31.05,30.99,31.01,94485.0
2017-02-21 11:30:00,31.01,31.05,30.99,31.02,62502.0,31.01,31.05,30.99,31.02,62502.0
2017-02-21 11:35:00,31.02,31.03,30.99,31.03,89373.0,31.02,31.03,30.99,31.03,89373.0
2017-02-21 11:40:00,31.02,31.02,31.0,31.0,206910.0,31.02,31.02,31.0,31.0,206910.0
2017-02-21 11:45:00,31.0,31.01,30.93,30.95,141735.0,31.0,31.01,30.93,30.95,141735.0
2017-02-21 11:50:00,30.96,30.96,30.9,30.93,85746.0,30.96,30.96,30.9,30.93,85746.0
2017-02-21 11:55:00,30.93,31.01,30.92,30.99,118011.0,30.93,31.01,30.92,30.99,118011.0
2017-02-21 12:00:00,30.99,31.02,30.98,31.0,104940.0,30.99,31.02,30.98,31.0,104940.0
2017-02-21 12:05:00,31.0,31.02,30.98,31.0,71778.0,31.0,31.02,30.98,31.0,71778.0
2017-02-21 12:10:00,31.0,31.03,30.98,30.98,212502.0,31.0,31.03,30.98,30.98,212502.0
2017-02-21 12:15:00,30.97,30.98,30.91,30.91,37962.0,30.97,30.98,30.91,30.91,37962.0
2017-02-21 12:20:00,30.92,30.94,30.91,30.93,38853.0,30.92,30.94,30.91,30.93,38853.0
2017-02-21 12:25:00,30.93,31.0,30.92,30.98,41355.0,30.93,31.0,30.92,30.98,41355.0
2017-02-21 12:30:00,30.97,31.01,30.96,30.97,56214.0,30.97,31.01,30.96,30.97,56214.0
2017-02-21 12:35:00,30.97,30.99,30.96,30.97,32889.0,30.97,30.99,30.96,30.97,32889.0
2017-02-21 12:40:00,30.97,30.98,30.94,30.94,42858.0,30.97,30.98,30.94,30.94,42858.0
2017-02-21 12:45:00,30.94,30.96,30.92,30.95,56553.0,30.94,30.96,30.92,30.95,56553.0
2017-02-21 12:50:00,30.95,30.98,30.94,30.97,45579.0,30.95,30.98,30.94,30.97,45579.0
2017-02-21 12:55:00,30.96,31.0,30.96,31.0,34827.0,30.96,31.0,30.96,31.0,34827.0
2017-02-21 13:00:00,30.99,30.99,30.95,30.97,57594.0,30.99,30.99,30.95,30.97,57594.0
2017-02-21 13:05:00,30.98,30.98,30.94,30.94,49563.0,30.98,30.98,30.94,30.94,49563.0
2017-02-21 13:10:00,30.94,30.95,30.92,30.93,45102.0,30.94,30.95,30.92,30.93,45102.0
2017-02-21 13:15:00,30.94,30.95,30.92,30.93,63762.0,30.94,30.95,30.92,30.93,63762.0
2017-02-21 13:20:00,30.93,30.94,30.91,30.91,51624.0,30.93,30.94,30.91,30.91,51624.0
2017-02-21 13:25:00,30.91,30.92,30.9,30.91,138558.0,30.91,30.92,30.9,30.91,138558.0
2017-02-21 13:30:00,30.9,30.91,30.89,30.89,42501.0,30.9,30.91,30.89,30.89,42501.0
2017-02-21 13:35:00,30.89,30.89,30.81,30.82,48849.0,30.89,30.89,30.81,30.82,48849.0
2017-02-21 13:40:00,30.82,30.83,30.77,30.79,90711.0,30.82,30.83,30.77,30.79,90711.0
2017-02-21 13:45:00,30.79,30.79,30.76,30.76,80136.0,30.79,30.79,30.76,30.76,80136.0
2017-02-21 13:50:00,30.77,30.87,30.77,30.86,39492.0,30.77,30.87,30.77,30.86,39492.0
2017-02-21 13:55:00,30.86,30.88,30.82,30.88,45858.0,30.86,30.88,30.82,30.88,45858.0
2017-02-21 14:00:00,30.89,30.93,30.87,30.91,69291.0,30.89,30.93,30.87,30.91,69291.0
2017-02-21 14:05:00,30.9,30.91,30.87,30.88,28959.0,30.9,30.91,30.87,30.88,28959.0
2017-02-21 14:10:00,30.89,30.91,30.88,30.89,48339.0,30.89,30.91,30.88,30.89,48339.0
2017-02-21 14:15:00,30.89,30.92,30.88,30.91,48057.0,30.89,30.92,30.88,30.91,48057.0
2017-02-21 14:20:00,30.91,30.93,30.9,30.92,33798.0,30.91,30.93,30.9,30.92,33798.0
2017-02-21 14:25:00,30.93,30.94,30.92,30.94,34260.0,30.93,30.94,30.92,30.94,34260.0
2017-02-21 14:30:00,30.93,30.93,30.89,30.9,49221.0,30.93,30.93,30.89,30.9,49221.0
2017-02-21 14:35:00,30.9,30.92,30.9,30.91,57012.0,30.9,30.92,30.9,30.91,57012.0
2017-02-21 14:40:00,30.91,30.92,30.88,30.89,68445.0,30.91,30.92,30.88,30.89,68445.0
2017-02-21 14:45:00,30.89,30.92,30.88,30.91,56946.0,30.89,30.92,30.88,30.91,56946.0
2017-02-21 14:50:00,30.91,30.93,30.9,30.9,68427.0,30.91,30.93,30.9,30.9,68427.0
2017-02-21 14:55:00,30.91,30.91,30.87,30.88,56022.0,30.91,30.91,30.87,30.88,56022.0
2017-02-21 15:00:00,30.88,30.89,30.84,30.85,48111.0,30.88,30.89,30.84,30.85,48111.0
2017-02-21 15:05:00,30.85,30.88,30.85,30.86,60126.0,30.85,30.88,30.85,30.86,60126.0
2017-02-21 15:10:00,30.86,30.87,30.84,30.86,127254.0,30.86,30.87,30.84,30.86,127254.0
2017-02-21 15:15:00,30.86,30.89,30.86,30.89,71745.0,30.86,30.89,30.86,30.89,71745.0
2017-02-21 15:20:00,30.88,30.9,30.87,30.89,59082.0,30.88,30.9,30.87,30.89,59082.0
2017-02-21 15:25:00,30.9,30.92,30.89,30.92,61053.0,30.9,30.92,30.89,30.92,61053.0
2017-02-21 15:30:00,30.92,30.93,30.89,30.9,79716.0,30.92,30.93,30.89,30.9,79716.0
2017-02-21 15:35:00,30.89,30.91,30.89,30.91,70062.0,30.89,30.91,30.89,30.91,70062.0
2017-02-21 15:40:00,30.91,30.95,30.9,30.94,103722.0,30.91,30.95,30.9,30.94,103722.0
2017-02-21 15:45:00,30.94,30.95,30.91,30.92,115536.0,30.94,30.95,30.91,30.92,115536.0
2017-02-21 15:50:00,30.92,30.94,30.91,30.93,136320.0,30.92,30.94,30.91,30.93,136320.0
2017-02-21 15:55:00,30.93,30.93,30.88,30.89,262071.0,30.93,30.93,30.88,30.89,262071.0
2017-02-22 09:30:00,30.8,30.86,30.74,30.8,125031.0,30.8,30.86,30.74,30.8,125031.0
2017-02-22 09:35:00,30.82,30.87,30.69,30.76,89133.0,30.82,30.87,30.69,30.76,89133.0
2017-02-22 09:40:00,30.75,30.75,30.69,30.71,59181.0,30.75,30.75,30.69,30.71,59181.0
2017-02-22 09:45:00,30.69,30.72,30.63,30.72,141144.0,30.69,30.72,30.63,30.72,141144.0
2017-02-22 09:50:00,30.72,30.74,30.67,30.7,72054.0,30.72,30.74,30.67,30.7,72054.0
2017-02-22 09:55:00,30.7,30.72,30.67,30.72,59787.0,30.7,30.72,30.67,30.72,59787.0
2017-02-22 10:00:00,30.73,30.76,30.72,30.72,38514.0,30.73,30.76,30.72,30.72,38514.0
2017-02-22 10:05:00,30.73,30.74,30.69,30.7,137883.0,30.73,30.74,30.69,30.7,137883.0
2017-02-22 10:10:00,30.7,30.76,30.7,30.73,92433.0,30.7,30.76,30.7,30.73,92433.0
2017-02-22 10:15:00,30.73,30.77,30.72,30.77,29910.0,30.73,30.77,30.72,30.77,29910.0
2017-02-22 10:20:00,30.77,30.78,30.72,30.74,99267.0,30.77,30.78,30.72,30.74,99267.0
2017-02-22 10:25:00,30.73,30.77,30.7,30.73,65583.0,30.73,30.77,30.7,30.73,65583.0
2017-02-22 10:30:00,30.73,30.75,30.7,30.74,53481.0,30.73,30.75,30.7,30.74,53481.0
2017-02-22 10:35:00,30.74,30.77,30.72,30.75,48630.0,30.74,30.77,30.72,30.75,48630.0
2017-02-22 10:40:00,30.75,30.76,30.72,30.72,39456.0,30.75,30.76,30.72,30.72,39456.0
2017-02-22 10:45:00,30.73,30.75,30.72,30.73,66360.0,30.73,30.75,30.72,30.73,66360.0
2017-02-22 10:50:00,30.73,30.78,30.71,30.76,73197.0,30.73,30.78,30.71,30.76,73197.0
2017-02-22 10:55:00,30.76,30.82,30.75,30.82,36552.0,30.76,30.82,30.75,30.82,36552.0
2017-02-22 11:00:00,30.81,30.82,30.74,30.74,77631.0,30.81,30.82,30.74,30.74,77631.0
2017-02-22 11:05:00,30.75,30.75,30.73,30.74,103005.0,30.75,30.75,30.73,30.74,103005.0
2017-02-22 11:10:00,30.74,30.78,30.73,30.77,86904.0,30.74,30.78,30.73,30.77,86904.0
2017-02-22 11:15:00,30.77,30.83,30.77,30.82,35280.0,30.77,30.83,30.77,30.82,35280.0
2017-02-22 11:20:00,30.82,30.86,30.82,30.82,69990.0,30.82,30.86,30.82,30.82,69990.0
2017-02-22 11:25:00,30.82,30.86,30.81,30.85,33303.0,30.82,30.86,30.81,30.85,33303.0
2017-02-22 11:30:00,30.84,30.89,30.83,30.87,75846.0,30.84,30.89,30.83,30.87,75846.0
2017-02-22 11:35:00,30.87,30.88,30.84,30.84,56550.0,30.87,30.88,30.84,30.84,56550.0
2017-02-22 11:40:00,30.84,30.87,30.84,30.87,38565.0,30.84,30.87,30.84,30.87,38565.0
2017-02-22 11:45:00,30.87,30.88,30.83,30.84,42999.0,30.87,30.88,30.83,30.84,42999.0
2017-02-22 11:50:00,30.84,30.86,30.84,30.84,40734.0,30.84,30.86,30.84,30.84,40734.0
2017-02-22 11:55:00,30.85,30.86,30.83,30.83,40680.0,30.85,30.86,30.83,30.83,40680.0
2017-02-22 12:00:00,30.83,30.83,30.78,30.78,65337.0,30.83,30.83,30.78,30.78,65337.0
2017-02-22 12:05:00,30.78,30.82,30.77,30.78,60153.0,30.78,30.82,30.77,30.78,60153.0
2017-02-22 12:10:00,30.78,30.84,30.76,30.83,112728.0,30.78,30.84,30.76,30.83,112728.0
2017-02-22 12:15:00,30.83,30.84,30.81,30.82,31383.0,30.83,30.84,30.81,30.82,31383.0
2017-02-22 12:20:00,30.82,30.86,30.82,30.85,115905.0,30.82,30.86,30.82,30.85,115905.0
2017-02-22 12:25:00,30.85,30.85,30.81,30.82,19011.0,30.85,30.85,30.81,30.82,19011.0
2017-02-22 12:30:00,30.81,30.81,30.78,30.78,19584.0,30.81,30.81,30.78,30.78,19584.0
2017-02-22 12:35:00,30.78,30.78,30.75,30.75,398223.0,30.78,30.78,30.75,30.75,398223.0
2017-02-22 12:40:00,30.75,30.76,30.72,30.72,54684.0,30.75,30.76,30.72,30.72,54684.0
2017-02-22 12:45:00,30.72,30.79,30.72,30.78,49926.0,30.72,30.79,30.72,30.78,49926.0
2017-02-22 12:50:00,30.77,30.77,30.74,30.74,20988.0,30.77,30.77,30.74,30.74,20988.0
2017-02-22 12:55:00,30.74,30.75,30.72,30.72,17925.0,30.74,30.75,30.72,30.72,17925.0
2017-02-22 13:00:00,30.71,30.72,30.69,30.72,37164.0,30.71,30.72,30.69,30.72,37164.0
2017-02-22 13:05:00,30.72,30.72,30.71,30.71,23943.0,30.72,30.72,30.71,30.71,23943.0
2017-02-22 13:10:00,30.7,30.71,30.69,30.69,28059.0,30.7,30.71,30.69,30.69,28059.0
2017-02-22 13:15:00,30.69,30.69,30.67,30.67,39822.0,30.69,30.69,30.67,30.67,39822.0
2017-02-22 13:20:00,30.67,30.69,30.67,30.69,76599.0,30.67,30.69,30.67,30.69,76599.0
2017-02-22 13:25:00,30.69,30.71,30.68,30.7,26400.0,30.69,30.71,30.68,30.7,26400.0
2017-02-22 13:30:00,30.7,30.71,30.69,30.7,133137.0,30.7,30.71,30.69,30.7,133137.0
2017-02-22 13:35:00,30.7,30.73,30.69,30.73,46308.0,30.7,30.73,30.69,30.73,46308.0
2017-02-22 13:40:00,30.73,30.76,30.72,30.74,60903.0,30.73,30.76,30.72,30.74,60903.0
2017-02-22 13:45:00,30.74,30.74,30.71,30.72,14334.0,30.74,30.74,30.71,30.72,14334.0
2017-02-22 13:50:00,30.72,30.75,30.71,30.75,25863.0,30.72,30.75,30.71,30.75,25863.0
2017-02-22 13:55:00,30.75,30.75,30.72,30.73,14694.0,30.75,30.75,30.72,30.73,14694.0
2017-02-22 14:00:00,30.73,30.74,30.71,30.72,42357.0,30.73,30.74,30.71,30.72,42357.0
2017-02-22 14:05:00,30.72,30.73,30.71,30.71,67239.0,30.72,30.73,30.71,30.71,67239.0
2017-02-22 14:10:00,30.71,30.73,30.69,30.71,94770.0,30.71,30.73,30.69,30.71,94770.0
2017-02-22 14:15:00,30.71,30.73,30.7,30.73,45744.0,30.71,30.73,30.7,30.73,45744.0
2017-02-22 14:20:00,30.73,30.73,30.7,30.71,34860.0,30.73,30.73,30.7,30.71,34860.0
2017-02-22 14:25:00,30.71,30.72,30.69,30.72,76767.0,30.71,30.72,30.69,30.72,76767.0
2017-02-22 14:30:00,30.72,30.72,30.7,30.72,59256.0,30.72,30.72,30.7,30.72,59256.0
2017-02-22 14:35:00,30.72,30.74,30.71,30.73,86697.0,30.72,30.74,30.71,30.73,86697.0
2017-02-22 14:40:00,30.73,30.75,30.73,30.73,21930.0,30.73,30.75,30.73,30.73,21930.0
2017-02-22 14:45:00,30.73,30.74,30.72,30.74,30969.0,30.73,30.74,30.72,30.74,30969.0
2017-02-22 14:50:00,30.74,30.77,30.73,30.75,36003.0,30.74,30.77,30.73,30.75,36003.0
2017-02-22 14:55:00,30.75,30.77,30.75,30.77,39441.0,30.75,30.77,30.75,30.77,39441.0
2017-02-22 15:00:00,30.76,30.77,30.75,30.76,49140.0,30.76,30.77,30.75,30.76,49140.0
2017-02-22 15:05:00,30.76,30.77,30.74,30.76,91695.0,30.76,30.77,30.74,30.76,91695.0
2017-02-22 15:10:00,30.76,30.77,30.74,30.75,60546.0,30.76,30.77,30.74,30.75,60546.0
2017-02-22 15:15:00,30.75,30.78,30.75,30.78,73842.0,30.75,30.78,30.75,30.78,73842.0
2017-02-22 15:20:00,30.78,30.78,30.75,30.77,42876.0,30.78,30.78,30.75,30.77,42876.0
2017-02-22 15:25:00,30.77,30.79,30.77,30.79,64989.0,30.77,30.79,30.77,30.79,64989.0
2017-02-22 15:30:00,30.79,30.79,30.77,30.78,56337.0,30.79,30.79,30.77,30.78,56337.0
2017-02-22 15:35:00,30.78,30.78,30.74,30.74,79230.0,30.78,30.78,30.74,30.74,79230.0
2017-02-22 15:40:00,30.75,30.75,30.71,30.72,82365.0,30.75,30.75,30.71,30.72,82365.0
2017-02-22 15:45:00,30.72,30.73,30.72,30.72,111057.0,30.72,30.73,30.72,30.72,111057.0
2017-02-22 15:50:00,30.72,30.74,30.72,30.73,129567.0,30.72,30.74,30.72,30.73,129567.0
2017-02-22 15:55:00,30.72,30.74,30.71,30.74,338094.0,30.72,30.74,30.71,30.74,338094.0
2017-02-23 09:30:00,33.42,33.49,33.0,33.08,1206873.0,33.42,33.49,33.0,33.08,1206873.0
2017-02-23 09:35:00,33.07,33.14,32.68,32.68,717558.0,33.07,33.14,32.68,32.68,717558.0
2017-02-23 09:40:00,32.69,32.73,32.44,32.59,586812.0,32.69,32.73,32.44,32.59,586812.0
2017-02-23 09:45:00,32.59,32.78,32.42,32.43,480816.0,32.59,32.78,32.42,32.43,480816.0
2017-02-23 09:50:00,32.44,32.45,32.28,32.36,417234.0,32.44,32.45,32.28,32.36,417234.0
2017-02-23 09:55:00,32.36,32.36,32.07,32.09,424308.0,32.36,32.36,32.07,32.09,424308.0
2017-02-23 10:00:00,32.09,32.22,32.02,32.15,410142.0,32.09,32.22,32.02,32.15,410142.0
2017-02-23 10:05:00,32.16,32.16,31.91,32.0,604374.0,32.16,32.16,31.91,32.0,604374.0
2017-02-23 10:10:00,32.0,32.02,31.95,32.01,265395.0,32.0,32.02,31.95,32.01,265395.0
2017-02-23 10:15:00,32.0,32.08,31.89,32.0,410772.0,32.0,32.08,31.89,32.0,410772.0
2017-02-23 10:20:00,31.99,32.05,31.94,31.96,265863.0,31.99,32.05,31.94,31.96,265863.0
2017-02-23 10:25:00,31.94,32.13,31.89,32.12,292095.0,31.94,32.13,31.89,32.12,292095.0
2017-02-23 10:30:00,32.13,32.34,32.12,32.26,603261.0,32.13,32.34,32.12,32.26,603261.0
2017-02-23 10:35:00,32.25,32.26,32.08,32.13,120465.0,32.25,32.26,32.08,32.13,120465.0
2017-02-23 10:40:00,32.13,32.28,32.12,32.19,232254.0,32.13,32.28,32.12,32.19,232254.0
2017-02-23 10:45:00,32.19,32.31,32.15,32.25,172488.0,32.19,32.31,32.15,32.25,172488.0
2017-02-23 10:50:00,32.24,32.28,32.18,32.23,129657.0,32.24,32.28,32.18,32.23,129657.0
2017-02-23 10:55:00,32.23,32.24,32.08,32.11,155505.0,32.23,32.24,32.08,32.11,155505.0
2017-02-23 11:00:00,32.11,32.13,31.98,31.98,89640.0,32.11,32.13,31.98,31.98,89640.0
2017-02-23 11:05:00,31.98,32.02,31.92,31.93,207960.0,31.98,32.02,31.92,31.93,207960.0
2017-02-23 11:10:00,31.93,32.04,31.92,31.97,156645.0,31.93,32.04,31.92,31.97,156645.0
2017-02-23 11:15:00,31.96,31.97,31.85,31.85,152454.0,31.96,31.97,31.85,31.85,152454.0
2017-02-23 11:20:00,31.86,31.87,31.77,31.83,203754.0,31.86,31.87,31.77,31.83,203754.0
2017-02-23 11:25:00,31.84,31.89,31.81,31.83,298125.0,31.84,31.89,31.81,31.83,298125.0
2017-02-23 11:30:00,31.83,31.84,31.77,31.79,88122.0,31.83,31.84,31.77,31.79,88122.0
2017-02-23 11:35:00,31.78,31.78,31.68,31.71,76026.0,31.78,31.78,31.68,31.71,76026.0
2017-02-23 11:40:00,31.7,31.71,31.63,31.63,83106.0,31.7,31.71,31.63,31.63,83106.0
2017-02-23 11:45:00,31.63,31.67,31.6,31.65,100803.0,31.63,31.67,31.6,31.65,100803.0
2017-02-23 11:50:00,31.66,31.67,31.61,31.65,102879.0,31.66,31.67,31.61,31.65,102879.0
2017-02-23 11:55:00,31.65,31.65,31.59,31.62,43587.0,31.65,31.65,31.59,31.62,43587.0
2017-02-23 12:00:00,31.61,31.62,31.51,31.51,118119.0,31.61,31.62,31.51,31.51,118119.0
2017-02-23 12:05:00,31.52,31.57,31.49,31.52,94893.0,31.52,31.57,31.49,31.52,94893.0
2017-02-23 12:10:00,31.53,31.61,31.53,31.57,65019.0,31.53,31.61,31.53,31.57,65019.0
2017-02-23 12:15:00,31.57,31.63,31.55,31.58,86274.0,31.57,31.63,31.55,31.58,86274.0
2017-02-23 12:20:00,31.58,31.59,31.55,31.58,64494.0,31.58,31.59,31.55,31.58,64494.0
2017-02-23 12:25:00,31.57,31.64,31.57,31.59,57630.0,31.57,31.64,31.57,31.59,57630.0
2017-02-23 12:30:00,31.58,31.68,31.58,31.67,302664.0,31.58,31.68,31.58,31.67,302664.0
2017-02-23 12:35:00,31.67,31.79,31.66,31.75,307893.0,31.67,31.79,31.66,31.75,307893.0
2017-02-23 12:40:00,31.75,31.81,31.72,31.75,41289.0,31.75,31.81,31.72,31.75,41289.0
2017-02-23 12:45:00,31.76,31.76,31.71,31.73,39528.0,31.76,31.76,31.71,31.73,39528.0
2017-02-23 12:50:00,31.73,31.73,31.63,31.65,259476.0,31.73,31.73,31.63,31.65,259476.0
2017-02-23 12:55:00,31.67,31.71,31.62,31.65,39855.0,31.67,31.71,31.62,31.65,39855.0
2017-02-23 13:00:00,31.65,31.7,31.62,31.63,62325.0,31.65,31.7,31.62,31.63,62325.0
2017-02-23 13:05:00,31.63,31.63,31.52,31.54,50340.0,31.63,31.63,31.52,31.54,50340.0
2017-02-23 13:10:00,31.53,31.54,31.48,31.51,84720.0,31.53,31.54,31.48,31.51,84720.0
2017-02-23 13:15:00,31.51,31.54,31.48,31.53,37491.0,31.51,31.54,31.48,31.53,37491.0
2017-02-23 13:20:00,31.52,31.57,31.52,31.54,27273.0,31.52,31.57,31.52,31.54,27273.0
2017-02-23 13:25:00,31.56,31.56,31.51,31.55,25899.0,31.56,31.56,31.51,31.55,25899.0
2017-02-23 13:30:00,31.54,31.58,31.54,31.57,32673.0,31.54,31.58,31.54,31.57,32673.0
2017-02-23 13:35:00,31.57,31.64,31.56,31.63,40926.0,31.57,31.64,31.56,31.63,40926.0
2017-02-23 13:40:00,31.63,31.64,31.59,31.61,43026.0,31.63,31.64,31.59,31.61,43026.0
2017-02-23 13:45:00,31.62,31.7,31.61,31.7,113172.0,31.62,31.7,31.61,31.7,113172.0
2017-02-23 13:50:00,31.7,31.71,31.66,31.69,149322.0,31.7,31.71,31.66,31.69,149322.0
2017-02-23 13:55:00,31.69,31.71,31.66,31.69,115863.0,31.69,31.71,31.66,31.69,115863.0
2017-02-23 14:00:00,31.69,31.74,31.68,31.73,240468.0,31.69,31.74,31.68,31.73,240468.0
2017-02-23 14:05:00,31.72,31.74,31.7,31.71,136455.0,31.72,31.74,31.7,31.71,136455.0
2017-02-23 14:10:00,31.71,31.77,31.7,31.76,141744.0,31.71,31.77,31.7,31.76,141744.0
2017-02-23 14:15:00,31.76,31.89,31.76,31.88,208170.0,31.76,31.89,31.76,31.88,208170.0
2017-02-23 14:20:00,31.89,31.97,31.89,31.95,288513.0,31.89,31.97,31.89,31.95,288513.0
2017-02-23 14:25:00,31.95,32.03,31.83,32.0,352266.0,31.95,32.03,31.83,32.0,352266.0
2017-02-23 14:30:00,32.0,32.04,31.98,32.03,212469.0,32.0,32.04,31.98,32.03,212469.0
2017-02-23 14:35:00,32.02,32.08,31.99,32.07,131832.0,32.02,32.08,31.99,32.07,131832.0
2017-02-23 14:40:00,32.07,32.1,32.04,32.05,249711.0,32.07,32.1,32.04,32.05,249711.0
2017-02-23 14:45:00,32.05,32.13,32.04,32.1,286803.0,32.05,32.13,32.04,32.1,286803.0
2017-02-23 14:50:00,32.1,32.2,32.07,32.18,208440.0,32.1,32.2,32.07,32.18,208440.0
2017-02-23 14:55:00,32.17,32.18,32.06,32.07,167064.0,32.17,32.18,32.06,32.07,167064.0
2017-02-23 15:00:00,32.07,32.11,32.04,32.07,135816.0,32.07,32.11,32.04,32.07,135816.0
2017-02-23 15:05:00,32.06,32.07,32.05,32.06,162057.0,32.06,32.07,32.05,32.06,162057.0
2017-02-23 15:10:00,32.06,32.09,32.02,32.02,58083.0,32.06,32.09,32.02,32.02,58083.0
2017-02-23 15:15:00,32.02,32.05,31.95,32.01,119904.0,32.02,32.05,31.95,32.01,119904.0
2017-02-23 15:20:00,32.02,32.1,32.02,32.05,182847.0,32.02,32.1,32.02,32.05,182847.0
2017-02-23 15:25:00,32.05,32.06,31.98,31.98,59916.0,32.05,32.06,31.98,31.98,59916.0
2017-02-23 15:30:00,31.97,31.99,31.94,31.94,108513.0,31.97,31.99,31.94,31.94,108513.0
2017-02-23 15:35:00,31.95,31.97,31.9,31.91,117144.0,31.95,31.97,31.9,31.91,117144.0
2017-02-23 15:40:00,31.91,31.93,31.91,31.92,120954.0,31.91,31.93,31.91,31.92,120954.0
2017-02-23 15:45:00,31.91,31.94,31.89,31.91,111816.0,31.91,31.94,31.89,31.91,111816.0
2017-02-23 15:50:00,31.91,31.93,31.9,31.92,151785.0,31.91,31.93,31.9,31.92,151785.0
2017-02-23 15:55:00,31.92,31.92,31.88,31.9,346557.0,31.92,31.92,31.88,31.9,346557.0
2017-02-24 09:30:00,31.62,31.67,31.46,31.47,256707.0,31.62,31.67,31.46,31.47,256707.0
2017-02-24 09:35:00,31.47,31.56,31.41,31.52,89910.0,31.47,31.56,31.41,31.52,89910.0
2017-02-24 09:40:00,31.52,31.53,31.44,31.48,62100.0,31.52,31.53,31.44,31.48,62100.0
2017-02-24 09:45:00,31.47,31.53,31.45,31.47,103260.0,31.47,31.53,31.45,31.47,103260.0
2017-02-24 09:50:00,31.48,31.52,31.46,31.52,43587.0,31.48,31.52,31.46,31.52,43587.0
2017-02-24 09:55:00,31.53,31.61,31.53,31.58,45198.0,31.53,31.61,31.53,31.58,45198.0
2017-02-24 10:00:00,31.6,31.61,31.44,31.44,70509.0,31.6,31.61,31.44,31.44,70509.0
2017-02-24 10:05:00,31.44,31.45,31.38,31.39,54654.0,31.44,31.45,31.38,31.39,54654.0
2017-02-24 10:10:00,31.38,31.45,31.38,31.42,99822.0,31.38,31.45,31.38,31.42,99822.0
2017-02-24 10:15:00,31.43,31.47,31.41,31.42,93363.0,31.43,31.47,31.41,31.42,93363.0
2017-02-24 10:20:00,31.42,31.43,31.37,31.4,43263.0,31.42,31.43,31.37,31.4,43263.0
2017-02-24 10:25:00,31.41,31.43,31.39,31.43,97431.0,31.41,31.43,31.39,31.43,97431.0
2017-02-24 10:30:00,31.42,31.42,31.4,31.41,28236.0,31.42,31.42,31.4,31.41,28236.0
2017-02-24 10:35:00,31.4,31.44,31.39,31.44,42981.0,31.4,31.44,31.39,31.44,42981.0
2017-02-24 10:40:00,31.43,31.46,31.42,31.46,41634.0,31.43,31.46,31.42,31.46,41634.0
2017-02-24 10:45:00,31.46,31.49,31.46,31.49,40425.0,31.46,31.49,31.46,31.49,40425.0
2017-02-24 10:50:00,31.49,31.49,31.46,31.46,28002.0,31.49,31.49,31.46,31.46,28002.0
2017-02-24 10:55:00,31.46,31.48,31.46,31.47,26946.0,31.46,31.48,31.46,31.47,26946.0
2017-02-24 11:00:00,31.47,31.54,31.45,31.54,83529.0,31.47,31.54,31.45,31.54,83529.0
2017-02-24 11:05:00,31.54,31.58,31.53,31.54,44358.0,31.54,31.58,31.53,31.54,44358.0
2017-02-24 11:10:00,31.54,31.58,31.5,31.5,87858.0,31.54,31.58,31.5,31.5,87858.0
2017-02-24 11:15:00,31.5,31.52,31.5,31.51,42282.0,31.5,31.52,31.5,31.51,42282.0
2017-02-24 11:20:00,31.51,31.51,31.49,31.5,43404.0,31.51,31.51,31.49,31.5,43404.0
2017-02-24 11:25:00,31.51,31.52,31.49,31.49,66720.0,31.51,31.52,31.49,31.49,66720.0
2017-02-24 11:30:00,31.49,31.5,31.47,31.5,75921.0,31.49,31.5,31.47,31.5,75921.0
2017-02-24 11:35:00,31.49,31.5,31.48,31.49,151494.0,31.49,31.5,31.48,31.49,151494.0
2017-02-24 11:40:00,31.49,31.49,31.44,31.44,140619.0,31.49,31.49,31.44,31.44,140619.0
2017-02-24 11:45:00,31.44,31.53,31.44,31.53,56586.0,31.44,31.53,31.44,31.53,56586.0
2017-02-24 11:50:00,31.54,31.55,31.49,31.5,26010.0,31.54,31.55,31.49,31.5,26010.0
2017-02-24 11:55:00,31.49,31.5,31.45,31.45,40536.0,31.49,31.5,31.45,31.45,40536.0
2017-02-24 12:00:00,31.44,31.44,31.42,31.44,52137.0,31.44,31.44,31.42,31.44,52137.0
2017-02-24 12:05:00,31.45,31.48,31.45,31.47,21702.0,31.45,31.48,31.45,31.47,21702.0
2017-02-24 12:10:00,31.47,31.47,31.43,31.46,43128.0,31.47,31.47,31.43,31.46,43128.0
2017-02-24 12:15:00,31.45,31.45,31.43,31.45,26865.0,31.45,31.45,31.43,31.45,26865.0
2017-02-24 12:20:00,31.44,31.45,31.41,31.41,51279.0,31.44,31.45,31.41,31.41,51279.0
2017-02-24 12:25:00,31.41,31.44,31.41,31.44,27600.0,31.41,31.44,31.41,31.44,27600.0
2017-02-24 12:30:00,31.43,31.48,31.43,31.47,66294.0,31.43,31.48,31.43,31.47,66294.0
2017-02-24 12:35:00,31.46,31.49,31.46,31.48,48099.0,31.46,31.49,31.46,31.48,48099.0
2017-02-24 12:40:00,31.48,31.5,31.48,31.48,19080.0,31.48,31.5,31.48,31.48,19080.0
2017-02-24 12:45:00,31.48,31.54,31.47,31.52,21882.0,31.48,31.54,31.47,31.52,21882.0
2017-02-24 12:50:00,31.52,31.54,31.5,31.53,13374.0,31.52,31.54,31.5,31.53,13374.0
2017-02-24 12:55:00,31.54,31.61,31.54,31.61,71748.0,31.54,31.61,31.54,31.61,71748.0
2017-02-24 13:00:00,31.61,31.61,31.59,31.61,42537.0,31.61,31.61,31.59,31.61,42537.0
2017-02-24 13:05:00,31.61,31.61,31.54,31.56,26466.0,31.61,31.61,31.54,31.56,26466.0
2017-02-24 13:10:00,31.56,31.58,31.55,31.56,20400.0,31.56,31.58,31.55,31.56,20400.0
2017-02-24 13:15:00,31.55,31.55,31.54,31.55,21291.0,31.55,31.55,31.54,31.55,21291.0
2017-02-24 13:20:00,31.54,31.55,31.54,31.54,20259.0,31.54,31.55,31.54,31.54,20259.0
2017-02-24 13:25:00,31.54,31.54,31.52,31.54,20973.0,31.54,31.54,31.52,31.54,20973.0
2017-02-24 13:30:00,31.53,31.54,31.51,31.53,22050.0,31.53,31.54,31.51,31.53,22050.0
2017-02-24 13:35:00,31.53,31.54,31.51,31.53,24126.0,31.53,31.54,31.51,31.53,24126.0
2017-02-24 13:40:00,31.53,31.55,31.52,31.55,21720.0,31.53,31.55,31.52,31.55,21720.0
2017-02-24 13:45:00,31.55,31.56,31.53,31.54,22803.0,31.55,31.56,31.53,31.54,22803.0
2017-02-24 13:50:00,31.54,31.56,31.54,31.56,30024.0,31.54,31.56,31.54,31.56,30024.0
2017-02-24 13:55:00,31.57,31.58,31.57,31.58,14115.0,31.57,31.58,31.57,31.58,14115.0
2017-02-24 14:00:00,31.58,31.58,31.52,31.53,41100.0,31.58,31.58,31.52,31.53,41100.0
2017-02-24 14:05:00,31.53,31.54,31.52,31.53,26826.0,31.53,31.54,31.52,31.53,26826.0
2017-02-24 14:10:00,31.53,31.55,31.53,31.55,16920.0,31.53,31.55,31.53,31.55,16920.0
2017-02-24 14:15:00,31.55,31.56,31.54,31.56,28140.0,31.55,31.56,31.54,31.56,28140.0
2017-02-24 14:20:00,31.56,31.56,31.54,31.55,23388.0,31.56,31.56,31.54,31.55,23388.0
2017-02-24 14:25:00,31.55,31.56,31.55,31.56,20100.0,31.55,31.56,31.55,31.56,20100.0
2017-02-24 14:30:00,31.57,31.62,31.57,31.61,46953.0,31.57,31.62,31.57,31.61,46953.0
2017-02-24 14:35:00,31.59,31.61,31.59,31.61,31695.0,31.59,31.61,31.59,31.61,31695.0
2017-02-24 14:40:00,31.6,31.6,31.58,31.59,28332.0,31.6,31.6,31.58,31.59,28332.0
2017-02-24 14:45:00,31.6,31.6,31.55,31.57,39804.0,31.6,31.6,31.55,31.57,39804.0
2017-02-24 14:50:00,31.58,31.58,31.57,31.57,21687.0,31.58,31.58,31.57,31.57,21687.0
2017-02-24 14:55:00,31.58,31.58,31.54,31.54,17646.0,31.58,31.58,31.54,31.54,17646.0
2017-02-24 15:00:00,31.54,31.54,31.51,31.51,24789.0,31.54,31.54,31.51,31.51,24789.0
2017-02-24 15:05:00,31.5,31.51,31.47,31.48,36645.0,31.5,31.51,31.47,31.48,36645.0
2017-02-24 15:10:00,31.48,31.48,31.46,31.48,103842.0,31.48,31.48,31.46,31.48,103842.0
2017-02-24 15:15:00,31.48,31.52,31.48,31.5,62292.0,31.48,31.52,31.48,31.5,62292.0
2017-02-24 15:20:00,31.5,31.6,31.5,31.59,122334.0,31.5,31.6,31.5,31.59,122334.0
2017-02-24 15:25:00,31.6,31.62,31.58,31.59,72855.0,31.6,31.62,31.58,31.59,72855.0
2017-02-24 15:30:00,31.6,31.6,31.56,31.56,68550.0,31.6,31.6,31.56,31.56,68550.0
2017-02-24 15:35:00,31.56,31.57,31.55,31.55,73056.0,31.56,31.57,31.55,31.55,73056.0
2017-02-24 15:40:00,31.56,31.56,31.55,31.55,76311.0,31.56,31.56,31.55,31.55,76311.0
2017-02-24 15:45:00,31.56,31.58,31.55,31.58,136734.0,31.56,31.58,31.55,31.58,136734.0
2017-02-24 15:50:00,31.58,31.58,31.54,31.54,164358.0,31.58,31.58,31.54,31.54,164358.0
2017-02-24 15:55:00,31.54,31.59,31.54,31.58,296688.0,31.54,31.59,31.54,31.58,296688.0
2017-02-27 09:30:00,31.56,31.59,31.47,31.49,129198.0,31.56,31.59,31.47,31.49,129198.0
2017-02-27 09:35:00,31.48,31.48,31.31,31.38,107550.0,31.48,31.48,31.31,31.38,107550.0
2017-02-27 09:40:00,31.38,31.41,31.34,31.38,37935.0,31.38,31.41,31.34,31.38,37935.0
2017-02-27 09:45:00,31.4,31.4,31.26,31.29,169563.0,31.4,31.4,31.26,31.29,169563.0
2017-02-27 09:50:00,31.3,31.38,31.29,31.36,29001.0,31.3,31.38,31.29,31.36,29001.0
2017-02-27 09:55:00,31.36,31.49,31.35,31.49,36900.0,31.36,31.49,31.35,31.49,36900.0
2017-02-27 10:00:00,31.48,31.5,31.43,31.5,128877.0,31.48,31.5,31.43,31.5,128877.0
2017-02-27 10:05:00,31.48,31.48,31.43,31.44,25554.0,31.48,31.48,31.43,31.44,25554.0
2017-02-27 10:10:00,31.44,31.53,31.43,31.49,125577.0,31.44,31.53,31.43,31.49,125577.0
2017-02-27 10:15:00,31.5,31.58,31.48,31.57,88500.0,31.5,31.58,31.48,31.57,88500.0
2017-02-27 10:20:00,31.58,31.64,31.56,31.61,40686.0,31.58,31.64,31.56,31.61,40686.0
2017-02-27 10:25:00,31.61,31.63,31.57,31.58,25908.0,31.61,31.63,31.57,31.58,25908.0
2017-02-27 10:30:00,31.59,31.59,31.5,31.5,10794.0,31.59,31.59,31.5,31.5,10794.0
2017-02-27 10:35:00,31.51,31.54,31.49,31.5,26427.0,31.51,31.54,31.49,31.5,26427.0
2017-02-27 10:40:00,31.5,31.53,31.49,31.49,23649.0,31.5,31.53,31.49,31.49,23649.0
2017-02-27 10:45:00,31.5,31.57,31.5,31.57,49470.0,31.5,31.57,31.5,31.57,49470.0
2017-02-27 10:50:00,31.57,31.58,31.55,31.58,47034.0,31.57,31.58,31.55,31.58,47034.0
2017-02-27 10:55:00,31.58,31.59,31.53,31.53,31404.0,31.58,31.59,31.53,31.53,31404.0
2017-02-27 11:00:00,31.53,31.61,31.5,31.58,100623.0,31.53,31.61,31.5,31.58,100623.0
2017-02-27 11:05:00,31.58,31.62,31.58,31.62,23847.0,31.58,31.62,31.58,31.62,23847.0
2017-02-27 11:10:00,31.61,31.62,31.54,31.57,39591.0,31.61,31.62,31.54,31.57,39591.0
2017-02-27 11:15:00,31.56,31.59,31.56,31.57,9717.0,31.56,31.59,31.56,31.57,9717.0
2017-02-27 11:20:00,31.58,31.6,31.54,31.54,18702.0,31.58,31.6,31.54,31.54,18702.0
2017-02-27 11:25:00,31.54,31.55,31.52,31.54,32400.0,31.54,31.55,31.52,31.54,32400.0
2017-02-27 11:30:00,31.54,31.55,31.52,31.52,9597.0,31.54,31.55,31.52,31.52,9597.0
2017-02-27 11:35:00,31.53,31.56,31.52,31.55,30759.0,31.53,31.56,31.52,31.55,30759.0
2017-02-27 11:40:00,31.55,31.56,31.52,31.53,25323.0,31.55,31.56,31.52,31.53,25323.0
2017-02-27 11:45:00,31.53,31.55,31.53,31.53,19614.0,31.53,31.55,31.53,31.53,19614.0
2017-02-27 11:50:00,31.53,31.56,31.53,31.54,27258.0,31.53,31.56,31.53,31.54,27258.0
2017-02-27 11:55:00,31.54,31.56,31.52,31.52,22413.0,31.54,31.56,31.52,31.52,22413.0
2017-02-27 12:00:00,31.54,31.56,31.52,31.53,17832.0,31.54,31.56,31.52,31.53,17832.0
2017-02-27 12:05:00,31.53,31.59,31.53,31.58,14130.0,31.53,31.59,31.53,31.58,14130.0
2017-02-27 12:10:00,31.58,31.58,31.57,31.57,10875.0,31.58,31.58,31.57,31.57,10875.0
2017-02-27 12:15:00,31.57,31.57,31.54,31.57,20352.0,31.57,31.57,31.54,31.57,20352.0
2017-02-27 12:20:00,31.56,31.57,31.55,31.55,21990.0,31.56,31.57,31.55,31.55,21990.0
2017-02-27 12:25:00,31.56,31.57,31.54,31.56,20682.0,31.56,31.57,31.54,31.56,20682.0
2017-02-27 12:30:00,31.56,31.56,31.55,31.56,15075.0,31.56,31.56,31.55,31.56,15075.0
2017-02-27 12:35:00,31.56,31.56,31.54,31.55,21468.0,31.56,31.56,31.54,31.55,21468.0
2017-02-27 12:40:00,31.55,31.56,31.54,31.56,42858.0,31.55,31.56,31.54,31.56,42858.0
2017-02-27 12:45:00,31.55,31.57,31.54,31.55,19767.0,31.55,31.57,31.54,31.55,19767.0
2017-02-27 12:50:00,31.55,31.56,31.55,31.55,9660.0,31.55,31.56,31.55,31.55,9660.0
2017-02-27 12:55:00,31.55,31.56,31.55,31.56,19800.0,31.55,31.56,31.55,31.56,19800.0
2017-02-27 13:00:00,31.56,31.59,31.56,31.59,19761.0,31.56,31.59,31.56,31.59,19761.0
2017-02-27 13:05:00,31.58,31.58,31.57,31.57,7353.0,31.58,31.58,31.57,31.57,7353.0
2017-02-27 13:10:00,31.57,31.57,31.55,31.55,11934.0,31.57,31.57,31.55,31.55,11934.0
2017-02-27 13:15:00,31.55,31.57,31.54,31.56,21630.0,31.55,31.57,31.54,31.56,21630.0
2017-02-27 13:20:00,31.56,31.58,31.55,31.57,14844.0,31.56,31.58,31.55,31.57,14844.0
2017-02-27 13:25:00,31.57,31.58,31.56,31.57,27288.0,31.57,31.58,31.56,31.57,27288.0
2017-02-27 13:30:00,31.58,31.59,31.57,31.58,21900.0,31.58,31.59,31.57,31.58,21900.0
2017-02-27 13:35:00,31.58,31.58,31.55,31.56,21027.0,31.58,31.58,31.55,31.56,21027.0
2017-02-27 13:40:00,31.56,31.57,31.56,31.57,8352.0,31.56,31.57,31.56,31.57,8352.0
2017-02-27 13:45:00,31.57,31.57,31.56,31.56,14703.0,31.57,31.57,31.56,31.56,14703.0
2017-02-27 13:50:00,31.57,31.58,31.56,31.58,13716.0,31.57,31.58,31.56,31.58,13716.0
2017-02-27 13:55:00,31.59,31.6,31.58,31.6,21300.0,31.59,31.6,31.58,31.6,21300.0
2017-02-27 14:00:00,31.6,31.62,31.59,31.61,25884.0,31.6,31.62,31.59,31.61,25884.0
2017-02-27 14:05:00,31.61,31.61,31.58,31.59,17703.0,31.61,31.61,31.58,31.59,17703.0
2017-02-27 14:10:00,31.58,31.59,31.57,31.59,27621.0,31.58,31.59,31.57,31.59,27621.0
2017-02-27 14:15:00,31.59,31.61,31.59,31.61,15471.0,31.59,31.61,31.59,31.61,15471.0
2017-02-27 14:20:00,31.61,31.61,31.6,31.61,14562.0,31.61,31.61,31.6,31.61,14562.0
2017-02-27 14:25:00,31.6,31.62,31.6,31.6,28350.0,31.6,31.62,31.6,31.6,28350.0
2017-02-27 14:30:00,31.6,31.62,31.6,31.61,58473.0,31.6,31.62,31.6,31.61,58473.0
2017-02-27 14:35:00,31.62,31.63,31.61,31.62,45822.0,31.62,31.63,31.61,31.62,45822.0
2017-02-27 14:40:00,31.62,31.66,31.62,31.66,65067.0,31.62,31.66,31.62,31.66,65067.0
2017-02-27 14:45:00,31.66,31.67,31.6,31.64,289713.0,31.66,31.67,31.6,31.64,289713.0
2017-02-27 14:50:00,31.64,31.68,31.64,31.68,39753.0,31.64,31.68,31.64,31.68,39753.0
2017-02-27 14:55:00,31.68,31.76,31.68,31.72,91062.0,31.68,31.76,31.68,31.72,91062.0
2017-02-27 15:00:00,31.71,31.72,31.69,31.69,37275.0,31.71,31.72,31.69,31.69,37275.0
2017-02-27 15:05:00,31.69,31.7,31.67,31.68,44991.0,31.69,31.7,31.67,31.68,44991.0
2017-02-27 15:10:00,31.68,31.69,31.67,31.68,37917.0,31.68,31.69,31.67,31.68,37917.0
2017-02-27 15:15:00,31.69,31.69,31.67,31.68,52290.0,31.69,31.69,31.67,31.68,52290.0
2017-02-27 15:20:00,31.68,31.69,31.67,31.68,56745.0,31.68,31.69,31.67,31.68,56745.0
2017-02-27 15:25:00,31.68,31.69,31.68,31.68,64989.0,31.68,31.69,31.68,31.68,64989.0
2017-02-27 15:30:00,31.68,31.7,31.65,31.65,77277.0,31.68,31.7,31.65,31.65,77277.0
2017-02-27 15:35:00,31.65,31.65,31.6,31.6,72756.0,31.65,31.65,31.6,31.6,72756.0
2017-02-27 15:40:00,31.6,31.6,31.54,31.55,121206.0,31.6,31.6,31.54,31.55,121206.0
2017-02-27 15:45:00,31.54,31.55,31.5,31.5,90549.0,31.54,31.55,31.5,31.5,90549.0
2017-02-27 15:50:00,31.5,31.53,31.5,31.53,106602.0,31.5,31.53,31.5,31.53,106602.0
2017-02-27 15:55:00,31.52,31.56,31.52,31.56,197187.0,31.52,31.56,31.52,31.56,197187.0
2017-02-28 09:30:00,31.51,31.53,31.34,31.37,68622.0,31.51,31.53,31.34,31.37,68622.0
2017-02-28 09:35:00,31.42,31.45,31.21,31.26,124698.0,31.42,31.45,31.21,31.26,124698.0
2017-02-28 09:40:00,31.27,31.33,31.25,31.32,63315.0,31.27,31.33,31.25,31.32,63315.0
2017-02-28 09:45:00,31.33,31.38,31.3,31.36,24216.0,31.33,31.38,31.3,31.36,24216.0
2017-02-28 09:50:00,31.37,31.45,31.31,31.42,35148.0,31.37,31.45,31.31,31.42,35148.0
2017-02-28 09:55:00,31.47,31.47,31.39,31.46,11436.0,31.47,31.47,31.39,31.46,11436.0
2017-02-28 10:00:00,31.46,31.48,31.42,31.42,14247.0,31.46,31.48,31.42,31.42,14247.0
2017-02-28 10:05:00,31.43,31.44,31.34,31.35,31098.0,31.43,31.44,31.34,31.35,31098.0
2017-02-28 10:10:00,31.37,31.4,31.35,31.4,17301.0,31.37,31.4,31.35,31.4,17301.0
2017-02-28 10:15:00,31.38,31.38,31.35,31.35,6306.0,31.38,31.38,31.35,31.35,6306.0
2017-02-28 10:20:00,31.35,31.37,31.26,31.26,23922.0,31.35,31.37,31.26,31.26,23922.0
2017-02-28 10:25:00,31.27,31.31,31.25,31.31,129117.0,31.27,31.31,31.25,31.31,129117.0
2017-02-28 10:30:00,31.32,31.38,31.32,31.37,24561.0,31.32,31.38,31.32,31.37,24561.0
2017-02-28 10:35:00,31.37,31.41,31.35,31.41,52359.0,31.37,31.41,31.35,31.41,52359.0
2017-02-28 10:40:00,31.4,31.4,31.36,31.37,20853.0,31.4,31.4,31.36,31.37,20853.0
2017-02-28 10:45:00,31.36,31.42,31.34,31.41,22185.0,31.36,31.42,31.34,31.41,22185.0
2017-02-28 10:50:00,31.41,31.43,31.38,31.42,29958.0,31.41,31.43,31.38,31.42,29958.0
2017-02-28 10:55:00,31.41,31.44,31.4,31.44,26394.0,31.41,31.44,31.4,31.44,26394.0
2017-02-28 11:00:00,31.43,31.43,31.35,31.36,23781.0,31.43,31.43,31.35,31.36,23781.0
2017-02-28 11:05:00,31.37,31.38,31.33,31.34,20856.0,31.37,31.38,31.33,31.34,20856.0
2017-02-28 11:10:00,31.34,31.39,31.33,31.39,22083.0,31.34,31.39,31.33,31.39,22083.0
2017-02-28 11:15:00,31.39,31.39,31.36,31.38,15036.0,31.39,31.39,31.36,31.38,15036.0
2017-02-28 11:20:00,31.37,31.37,31.32,31.32,30645.0,31.37,31.37,31.32,31.32,30645.0
2017-02-28 11:25:00,31.31,31.33,31.3,31.31,27141.0,31.31,31.33,31.3,31.31,27141.0
2017-02-28 11:30:00,31.32,31.33,31.25,31.26,177762.0,31.32,31.33,31.25,31.26,177762.0
2017-02-28 11:35:00,31.27,31.29,31.25,31.27,37398.0,31.27,31.29,31.25,31.27,37398.0
2017-02-28 11:40:00,31.26,31.32,31.26,31.31,12177.0,31.26,31.32,31.26,31.31,12177.0
2017-02-28 11:45:00,31.32,31.34,31.3,31.3,27933.0,31.32,31.34,31.3,31.3,27933.0
2017-02-28 11:50:00,31.32,31.32,31.29,31.29,35118.0,31.32,31.32,31.29,31.29,35118.0
2017-02-28 11:55:00,31.31,31.33,31.3,31.31,47403.0,31.31,31.33,31.3,31.31,47403.0
2017-02-28 12:00:00,31.31,31.34,31.31,31.34,30789.0,31.31,31.34,31.31,31.34,30789.0
2017-02-28 12:05:00,31.34,31.34,31.31,31.31,25041.0,31.34,31.34,31.31,31.31,25041.0
2017-02-28 12:10:00,31.32,31.32,31.29,31.29,59238.0,31.32,31.32,31.29,31.29,59238.0
2017-02-28 12:15:00,31.29,31.31,31.26,31.28,30738.0,31.29,31.31,31.26,31.28,30738.0
2017-02-28 12:20:00,31.28,31.28,31.25,31.26,54468.0,31.28,31.28,31.25,31.26,54468.0
2017-02-28 12:25:00,31.25,31.27,31.24,31.25,71763.0,31.25,31.27,31.24,31.25,71763.0
2017-02-28 12:30:00,31.25,31.29,31.24,31.29,21783.0,31.25,31.29,31.24,31.29,21783.0
2017-02-28 12:35:00,31.28,31.29,31.27,31.28,29892.0,31.28,31.29,31.27,31.28,29892.0
2017-02-28 12:40:00,31.28,31.29,31.28,31.29,14400.0,31.28,31.29,31.28,31.29,14400.0
2017-02-28 12:45:00,31.28,31.32,31.28,31.31,12000.0,31.28,31.32,31.28,31.31,12000.0
2017-02-28 12:50:00,31.3,31.31,31.29,31.3,13017.0,31.3,31.31,31.29,31.3,13017.0
2017-02-28 12:55:00,31.29,31.31,31.29,31.31,4200.0,31.29,31.31,31.29,31.31,4200.0
2017-02-28 13:00:00,31.31,31.32,31.28,31.31,34110.0,31.31,31.32,31.28,31.31,34110.0
2017-02-28 13:05:00,31.31,31.32,31.3,31.31,35454.0,31.31,31.32,31.3,31.31,35454.0
2017-02-28 13:10:00,31.31,31.31,31.3,31.3,20592.0,31.31,31.31,31.3,31.3,20592.0
2017-02-28 13:15:00,31.3,31.3,31.28,31.28,17811.0,31.3,31.3,31.28,31.28,17811.0
2017-02-28 13:20:00,31.28,31.28,31.27,31.28,42396.0,31.28,31.28,31.27,31.28,42396.0
2017-02-28 13:25:00,31.28,31.29,31.28,31.28,27564.0,31.28,31.29,31.28,31.28,27564.0
2017-02-28 13:30:00,31.29,31.32,31.27,31.28,22638.0,31.29,31.32,31.27,31.28,22638.0
2017-02-28 13:35:00,31.28,31.31,31.28,31.3,22944.0,31.28,31.31,31.28,31.3,22944.0
2017-02-28 13:40:00,31.3,31.31,31.29,31.3,13050.0,31.3,31.31,31.29,31.3,13050.0
2017-02-28 13:45:00,31.31,31.32,31.29,31.32,6420.0,31.31,31.32,31.29,31.32,6420.0
2017-02-28 13:50:00,31.32,31.32,31.3,31.32,8703.0,31.32,31.32,31.3,31.32,8703.0
2017-02-28 13:55:00,31.32,31.33,31.31,31.33,11334.0,31.32,31.33,31.31,31.33,11334.0
2017-02-28 14:00:00,31.33,31.34,31.32,31.33,17376.0,31.33,31.34,31.32,31.33,17376.0
2017-02-28 14:05:00,31.33,31.34,31.32,31.34,15378.0,31.33,31.34,31.32,31.34,15378.0
2017-02-28 14:10:00,31.32,31.37,31.32,31.35,33225.0,31.32,31.37,31.32,31.35,33225.0
2017-02-28 14:15:00,31.35,31.36,31.33,31.34,26151.0,31.35,31.36,31.33,31.34,26151.0
2017-02-28 14:20:00,31.34,31.36,31.34,31.35,38100.0,31.34,31.36,31.34,31.35,38100.0
2017-02-28 14:25:00,31.36,31.37,31.36,31.37,22014.0,31.36,31.37,31.36,31.37,22014.0
2017-02-28 14:30:00,31.37,31.39,31.36,31.39,39093.0,31.37,31.39,31.36,31.39,39093.0
2017-02-28 14:35:00,31.38,31.38,31.37,31.37,8175.0,31.38,31.38,31.37,31.37,8175.0
2017-02-28 14:40:00,31.38,31.43,31.37,31.41,46383.0,31.38,31.43,31.37,31.41,46383.0
2017-02-28 14:45:00,31.41,31.46,31.41,31.46,95814.0,31.41,31.46,31.41,31.46,95814.0
2017-02-28 14:50:00,31.46,31.48,31.46,31.48,69756.0,31.46,31.48,31.46,31.48,69756.0
2017-02-28 14:55:00,31.48,31.49,31.47,31.48,29088.0,31.48,31.49,31.47,31.48,29088.0
2017-02-28 15:00:00,31.48,31.51,31.48,31.49,42945.0,31.48,31.51,31.48,31.49,42945.0
2017-02-28 15:05:00,31.49,31.5,31.47,31.48,17133.0,31.49,31.5,31.47,31.48,17133.0
2017-02-28 15:10:00,31.48,31.5,31.48,31.5,69651.0,31.48,31.5,31.48,31.5,69651.0
2017-02-28 15:15:00,31.49,31.5,31.48,31.5,35760.0,31.49,31.5,31.48,31.5,35760.0
2017-02-28 15:20:00,31.5,31.5,31.47,31.47,25176.0,31.5,31.5,31.47,31.47,25176.0
2017-02-28 15:25:00,31.47,31.48,31.44,31.44,46023.0,31.47,31.48,31.44,31.44,46023.0
2017-02-28 15:30:00,31.44,31.45,31.42,31.42,36519.0,31.44,31.45,31.42,31.42,36519.0
2017-02-28 15:35:00,31.42,31.45,31.37,31.37,49929.0,31.42,31.45,31.37,31.37,49929.0
2017-02-28 15:40:00,31.37,31.37,31.34,31.35,67977.0,31.37,31.37,31.34,31.35,67977.0
2017-02-28 15:45:00,31.35,31.36,31.33,31.36,97380.0,31.35,31.36,31.33,31.36,97380.0
2017-02-28 15:50:00,31.36,31.38,31.35,31.36,252660.0,31.36,31.38,31.35,31.36,252660.0
2017-02-28 15:55:00,31.36,31.36,31.33,31.35,402309.0,31.36,31.36,31.33,31.35,402309.0
2017-03-01 09:30:00,31.52,31.62,31.41,31.43,422535.0,31.52,31.62,31.41,31.43,422535.0
2017-03-01 09:35:00,31.48,31.51,31.38,31.45,111438.0,31.48,31.51,31.38,31.45,111438.0
2017-03-01 09:40:00,31.44,31.44,31.31,31.32,157134.0,31.44,31.44,31.31,31.32,157134.0
2017-03-01 09:45:00,31.33,31.34,31.28,31.29,62850.0,31.33,31.34,31.28,31.29,62850.0
2017-03-01 09:50:00,31.29,31.29,31.12,31.12,105507.0,31.29,31.29,31.12,31.12,105507.0
2017-03-01 09:55:00,31.12,31.13,30.92,30.93,340422.0,31.12,31.13,30.92,30.93,340422.0
2017-03-01 10:00:00,30.93,30.95,30.82,30.85,434775.0,30.93,30.95,30.82,30.85,434775.0
2017-03-01 10:05:00,30.86,30.86,30.72,30.8,251571.0,30.86,30.86,30.72,30.8,251571.0
2017-03-01 10:10:00,30.81,30.81,30.66,30.71,256803.0,30.81,30.81,30.66,30.71,256803.0
2017-03-01 10:15:00,30.71,30.76,30.6,30.71,289560.0,30.71,30.76,30.6,30.71,289560.0
2017-03-01 10:20:00,30.73,30.8,30.64,30.65,83151.0,30.73,30.8,30.64,30.65,83151.0
2017-03-01 10:25:00,30.65,30.77,30.64,30.7,215961.0,30.65,30.77,30.64,30.7,215961.0
2017-03-01 10:30:00,30.7,30.72,30.66,30.7,90126.0,30.7,30.72,30.66,30.7,90126.0
2017-03-01 10:35:00,30.72,30.72,30.65,30.65,71601.0,30.72,30.72,30.65,30.65,71601.0
2017-03-01 10:40:00,30.64,30.69,30.64,30.68,161979.0,30.64,30.69,30.64,30.68,161979.0
2017-03-01 10:45:00,30.68,30.82,30.66,30.77,320601.0,30.68,30.82,30.66,30.77,320601.0
2017-03-01 10:50:00,30.8,30.89,30.79,30.87,239169.0,30.8,30.89,30.79,30.87,239169.0
2017-03-01 10:55:00,30.88,30.99,30.86,30.98,153486.0,30.88,30.99,30.86,30.98,153486.0
2017-03-01 11:00:00,30.97,31.02,30.95,30.96,114723.0,30.97,31.02,30.95,30.96,114723.0
2017-03-01 11:05:00,30.96,31.02,30.96,30.97,117966.0,30.96,31.02,30.96,30.97,117966.0
2017-03-01 11:10:00,30.98,31.04,30.97,31.03,82599.0,30.98,31.04,30.97,31.03,82599.0
2017-03-01 11:15:00,31.03,31.06,31.0,31.02,71469.0,31.03,31.06,31.0,31.02,71469.0
2017-03-01 11:20:00,31.02,31.03,30.91,30.94,40752.0,31.02,31.03,30.91,30.94,40752.0
2017-03-01 11:25:00,30.94,30.99,30.94,30.99,68322.0,30.94,30.99,30.94,30.99,68322.0
2017-03-01 11:30:00,30.99,31.0,30.97,30.98,53004.0,30.99,31.0,30.97,30.98,53004.0
2017-03-01 11:35:00,30.99,30.99,30.96,30.99,257664.0,30.99,30.99,30.96,30.99,257664.0
2017-03-01 11:40:00,30.99,31.01,30.98,31.0,27633.0,30.99,31.01,30.98,31.0,27633.0
2017-03-01 11:45:00,30.99,31.01,30.99,30.99,143148.0,30.99,31.01,30.99,30.99,143148.0
2017-03-01 11:50:00,30.99,31.0,30.99,31.0,22302.0,30.99,31.0,30.99,31.0,22302.0
2017-03-01 11:55:00,31.0,31.0,30.97,30.97,48999.0,31.0,31.0,30.97,30.97,48999.0
2017-03-01 12:00:00,30.97,31.02,30.97,31.02,72471.0,30.97,31.02,30.97,31.02,72471.0
2017-03-01 12:05:00,31.01,31.12,31.01,31.11,42333.0,31.01,31.12,31.01,31.11,42333.0
2017-03-01 12:10:00,31.12,31.15,31.11,31.14,22383.0,31.12,31.15,31.11,31.14,22383.0
2017-03-01 12:15:00,31.14,31.17,31.12,31.16,76725.0,31.14,31.17,31.12,31.16,76725.0
2017-03-01 12:20:00,31.16,31.17,31.14,31.14,29928.0,31.16,31.17,31.14,31.14,29928.0
2017-03-01 12:25:00,31.14,31.17,31.11,31.15,132867.0,31.14,31.17,31.11,31.15,132867.0
2017-03-01 12:30:00,31.15,31.17,31.12,31.13,130890.0,31.15,31.17,31.12,31.13,130890.0
2017-03-01 12:35:00,31.13,31.17,31.13,31.16,27102.0,31.13,31.17,31.13,31.16,27102.0
2017-03-01 12:40:00,31.16,31.23,31.15,31.22,41637.0,31.16,31.23,31.15,31.22,41637.0
2017-03-01 12:45:00,31.22,31.22,31.16,31.18,29883.0,31.22,31.22,31.16,31.18,29883.0
2017-03-01 12:50:00,31.19,31.21,31.18,31.2,16653.0,31.19,31.21,31.18,31.2,16653.0
2017-03-01 12:55:00,31.21,31.22,31.19,31.22,22605.0,31.21,31.22,31.19,31.22,22605.0
2017-03-01 13:00:00,31.21,31.22,31.17,31.21,71937.0,31.21,31.22,31.17,31.21,71937.0
2017-03-01 13:05:00,31.21,31.23,31.2,31.22,38016.0,31.21,31.23,31.2,31.22,38016.0
2017-03-01 13:10:00,31.22,31.27,31.21,31.26,32262.0,31.22,31.27,31.21,31.26,32262.0
2017-03-01 13:15:00,31.26,31.27,31.23,31.23,21906.0,31.26,31.27,31.23,31.23,21906.0
2017-03-01 13:20:00,31.24,31.27,31.23,31.26,25035.0,31.24,31.27,31.23,31.26,25035.0
2017-03-01 13:25:00,31.26,31.3,31.26,31.29,22050.0,31.26,31.3,31.26,31.29,22050.0
2017-03-01 13:30:00,31.3,31.31,31.27,31.29,26253.0,31.3,31.31,31.27,31.29,26253.0
2017-03-01 13:35:00,31.28,31.32,31.28,31.31,39921.0,31.28,31.32,31.28,31.31,39921.0
2017-03-01 13:40:00,31.31,31.32,31.3,31.31,15210.0,31.31,31.32,31.3,31.31,15210.0
2017-03-01 13:45:00,31.3,31.33,31.3,31.32,42597.0,31.3,31.33,31.3,31.32,42597.0
2017-03-01 13:50:00,31.32,31.32,31.29,31.3,47547.0,31.32,31.32,31.29,31.3,47547.0
2017-03-01 13:55:00,31.29,31.3,31.28,31.3,19083.0,31.29,31.3,31.28,31.3,19083.0
2017-03-01 14:00:00,31.3,31.4,31.28,31.39,166413.0,31.3,31.4,31.28,31.39,166413.0
2017-03-01 14:05:00,31.38,31.52,31.38,31.43,137760.0,31.38,31.52,31.38,31.43,137760.0
2017-03-01 14:10:00,31.44,31.49,31.35,31.47,202470.0,31.44,31.49,31.35,31.47,202470.0
2017-03-01 14:15:00,31.45,31.54,31.45,31.52,214272.0,31.45,31.54,31.45,31.52,214272.0
2017-03-01 14:20:00,31.51,31.61,31.51,31.61,317316.0,31.51,31.61,31.51,31.61,317316.0
2017-03-01 14:25:00,31.6,31.61,31.46,31.5,120150.0,31.6,31.61,31.46,31.5,120150.0
2017-03-01 14:30:00,31.5,31.56,31.49,31.49,255804.0,31.5,31.56,31.49,31.49,255804.0
2017-03-01 14:35:00,31.49,31.58,31.46,31.57,119712.0,31.49,31.58,31.46,31.57,119712.0
2017-03-01 14:40:00,31.57,31.61,31.51,31.59,80712.0,31.57,31.61,31.51,31.59,80712.0
2017-03-01 14:45:00,31.58,31.64,31.56,31.6,152733.0,31.58,31.64,31.56,31.6,152733.0
2017-03-01 14:50:00,31.6,31.61,31.5,31.52,193953.0,31.6,31.61,31.5,31.52,193953.0
2017-03-01 14:55:00,31.53,31.56,31.49,31.55,440370.0,31.53,31.56,31.49,31.55,440370.0
2017-03-01 15:00:00,31.55,31.55,31.48,31.49,462438.0,31.55,31.55,31.48,31.49,462438.0
2017-03-01 15:05:00,31.48,31.48,31.36,31.37,133869.0,31.48,31.48,31.36,31.37,133869.0
2017-03-01 15:10:00,31.37,31.44,31.37,31.41,152565.0,31.37,31.44,31.37,31.41,152565.0
2017-03-01 15:15:00,31.4,31.45,31.38,31.43,81609.0,31.4,31.45,31.38,31.43,81609.0
2017-03-01 15:20:00,31.44,31.46,31.33,31.37,165417.0,31.44,31.46,31.33,31.37,165417.0
2017-03-01 15:25:00,31.36,31.37,31.33,31.34,91905.0,31.36,31.37,31.33,31.34,91905.0
2017-03-01 15:30:00,31.34,31.4,31.32,31.4,165090.0,31.34,31.4,31.32,31.4,165090.0
2017-03-01 15:35:00,31.4,31.45,31.4,31.44,102132.0,31.4,31.45,31.4,31.44,102132.0
2017-03-01 15:40:00,31.43,31.46,31.39,31.44,96789.0,31.43,31.46,31.39,31.44,96789.0
2017-03-01 15:45:00,31.43,31.44,31.41,31.42,89181.0,31.43,31.44,31.41,31.42,89181.0
2017-03-01 15:50:00,31.42,31.44,31.37,31.37,112674.0,31.42,31.44,31.37,31.37,112674.0
2017-03-01 15:55:00,31.36,31.36,31.29,31.31,396897.0,31.36,31.36,31.29,31.31,396897.0
2017-03-02 09:30:00,31.22,31.27,31.2,31.25,70980.0,31.22,31.27,31.2,31.25,70980.0
2017-03-02 09:35:00,31.25,31.25,31.2,31.23,51450.0,31.25,31.25,31.2,31.23,51450.0
2017-03-02 09:40:00,31.21,31.34,31.21,31.33,120477.0,31.21,31.34,31.21,31.33,120477.0
2017-03-02 09:45:00,31.34,31.4,31.33,31.35,58905.0,31.34,31.4,31.33,31.35,58905.0
2017-03-02 09:50:00,31.34,31.35,31.3,31.3,42903.0,31.34,31.35,31.3,31.3,42903.0
2017-03-02 09:55:00,31.3,31.3,31.22,31.26,52734.0,31.3,31.3,31.22,31.26,52734.0
2017-03-02 10:00:00,31.25,31.32,31.25,31.28,50424.0,31.25,31.32,31.25,31.28,50424.0
2017-03-02 10:05:00,31.28,31.28,31.24,31.25,27909.0,31.28,31.28,31.24,31.25,27909.0
2017-03-02 10:10:00,31.24,31.24,31.2,31.21,95034.0,31.24,31.24,31.2,31.21,95034.0
2017-03-02 10:15:00,31.2,31.21,31.14,31.15,102012.0,31.2,31.21,31.14,31.15,102012.0
2017-03-02 10:20:00,31.14,31.14,31.04,31.05,104121.0,31.14,31.14,31.04,31.05,104121.0
2017-03-02 10:25:00,31.04,31.05,30.96,30.96,67446.0,31.04,31.05,30.96,30.96,67446.0
2017-03-02 10:30:00,30.96,30.96,30.87,30.88,140505.0,30.96,30.96,30.87,30.88,140505.0
2017-03-02 10:35:00,30.87,30.89,30.84,30.84,73086.0,30.87,30.89,30.84,30.84,73086.0
2017-03-02 10:40:00,30.84,30.92,30.77,30.92,186774.0,30.84,30.92,30.77,30.92,186774.0
2017-03-02 10:45:00,30.92,31.0,30.9,31.0,90009.0,30.92,31.0,30.9,31.0,90009.0
2017-03-02 10:50:00,31.0,31.04,30.98,31.01,72648.0,31.0,31.04,30.98,31.01,72648.0
2017-03-02 10:55:00,31.01,31.04,30.97,30.97,71733.0,31.01,31.04,30.97,30.97,71733.0
2017-03-02 11:00:00,30.97,30.98,30.93,30.95,28551.0,30.97,30.98,30.93,30.95,28551.0
2017-03-02 11:05:00,30.96,30.96,30.88,30.88,33648.0,30.96,30.96,30.88,30.88,33648.0
2017-03-02 11:10:00,30.88,30.97,30.88,30.97,67377.0,30.88,30.97,30.88,30.97,67377.0
2017-03-02 11:15:00,30.97,31.02,30.96,31.02,22668.0,30.97,31.02,30.96,31.02,22668.0
2017-03-02 11:20:00,31.01,31.05,31.0,31.01,42732.0,31.01,31.05,31.0,31.01,42732.0
2017-03-02 11:25:00,31.01,31.1,31.01,31.1,24558.0,31.01,31.1,31.01,31.1,24558.0
2017-03-02 11:30:00,31.09,31.1,31.04,31.05,72807.0,31.09,31.1,31.04,31.05,72807.0
2017-03-02 11:35:00,31.05,31.08,31.05,31.08,30171.0,31.05,31.08,31.05,31.08,30171.0
2017-03-02 11:40:00,31.09,31.13,31.09,31.13,24063.0,31.09,31.13,31.09,31.13,24063.0
2017-03-02 11:45:00,31.12,31.17,31.12,31.17,51300.0,31.12,31.17,31.12,31.17,51300.0
2017-03-02 11:50:00,31.18,31.21,31.15,31.21,54417.0,31.18,31.21,31.15,31.21,54417.0
2017-03-02 11:55:00,31.19,31.25,31.19,31.25,62865.0,31.19,31.25,31.19,31.25,62865.0
2017-03-02 12:00:00,31.24,31.31,31.21,31.29,87252.0,31.24,31.31,31.21,31.29,87252.0
2017-03-02 12:05:00,31.31,31.32,31.21,31.24,83589.0,31.31,31.32,31.21,31.24,83589.0
2017-03-02 12:10:00,31.23,31.23,31.1,31.12,38370.0,31.23,31.23,31.1,31.12,38370.0
2017-03-02 12:15:00,31.12,31.13,31.07,31.07,30819.0,31.12,31.13,31.07,31.07,30819.0
2017-03-02 12:20:00,31.07,31.09,31.05,31.07,59124.0,31.07,31.09,31.05,31.07,59124.0
2017-03-02 12:25:00,31.08,31.17,31.07,31.16,108102.0,31.08,31.17,31.07,31.16,108102.0
2017-03-02 12:30:00,31.16,31.17,31.09,31.11,82119.0,31.16,31.17,31.09,31.11,82119.0
2017-03-02 12:35:00,31.11,31.12,31.04,31.04,54531.0,31.11,31.12,31.04,31.04,54531.0
2017-03-02 12:40:00,31.04,31.05,30.99,30.99,62397.0,31.04,31.05,30.99,30.99,62397.0
2017-03-02 12:45:00,30.99,31.0,30.94,30.94,58242.0,30.99,31.0,30.94,30.94,58242.0
2017-03-02 12:50:00,30.95,30.98,30.94,30.96,45810.0,30.95,30.98,30.94,30.96,45810.0
2017-03-02 12:55:00,30.96,31.01,30.95,31.01,41646.0,30.96,31.01,30.95,31.01,41646.0
2017-03-02 13:00:00,31.0,31.03,31.0,31.01,30234.0,31.0,31.03,31.0,31.01,30234.0
2017-03-02 13:05:00,31.0,31.01,30.99,30.99,47382.0,31.0,31.01,30.99,30.99,47382.0
2017-03-02 13:10:00,31.0,31.0,30.98,30.98,34692.0,31.0,31.0,30.98,30.98,34692.0
2017-03-02 13:15:00,30.98,30.98,30.93,30.93,39021.0,30.98,30.98,30.93,30.93,39021.0
2017-03-02 13:20:00,30.93,30.93,30.9,30.93,63765.0,30.93,30.93,30.9,30.93,63765.0
2017-03-02 13:25:00,30.94,30.98,30.94,30.97,42093.0,30.94,30.98,30.94,30.97,42093.0
2017-03-02 13:30:00,30.97,30.99,30.96,30.99,57624.0,30.97,30.99,30.96,30.99,57624.0
2017-03-02 13:35:00,30.99,30.99,30.95,30.95,40617.0,30.99,30.99,30.95,30.95,40617.0
2017-03-02 13:40:00,30.95,30.96,30.92,30.95,84819.0,30.95,30.96,30.92,30.95,84819.0
2017-03-02 13:45:00,30.95,30.96,30.92,30.92,39486.0,30.95,30.96,30.92,30.92,39486.0
2017-03-02 13:50:00,30.92,30.95,30.92,30.94,41394.0,30.92,30.95,30.92,30.94,41394.0
2017-03-02 13:55:00,30.94,30.96,30.93,30.94,49704.0,30.94,30.96,30.93,30.94,49704.0
2017-03-02 14:00:00,30.95,31.01,30.95,30.99,73311.0,30.95,31.01,30.95,30.99,73311.0
2017-03-02 14:05:00,31.0,31.06,31.0,31.06,78318.0,31.0,31.06,31.0,31.06,78318.0
2017-03-02 14:10:00,31.06,31.06,31.01,31.02,48156.0,31.06,31.06,31.01,31.02,48156.0
2017-03-02 14:15:00,31.02,31.02,30.99,31.01,46782.0,31.02,31.02,30.99,31.01,46782.0
2017-03-02 14:20:00,31.01,31.05,30.98,30.99,41907.0,31.01,31.05,30.98,30.99,41907.0
2017-03-02 14:25:00,30.98,31.01,30.97,31.01,37245.0,30.98,31.01,30.97,31.01,37245.0
2017-03-02 14:30:00,31.01,31.03,30.99,31.02,39288.0,31.01,31.03,30.99,31.02,39288.0
2017-03-02 14:35:00,31.02,31.03,31.0,31.01,55200.0,31.02,31.03,31.0,31.01,55200.0
2017-03-02 14:40:00,31.01,31.07,30.99,31.02,171156.0,31.01,31.07,30.99,31.02,171156.0
2017-03-02 14:45:00,31.02,31.05,31.02,31.02,115782.0,31.02,31.05,31.02,31.02,115782.0
2017-03-02 14:50:00,31.02,31.1,31.02,31.09,85395.0,31.02,31.1,31.02,31.09,85395.0
2017-03-02 14:55:00,31.09,31.13,31.08,31.12,70014.0,31.09,31.13,31.08,31.12,70014.0
2017-03-02 15:00:00,31.12,31.17,31.11,31.14,91134.0,31.12,31.17,31.11,31.14,91134.0
2017-03-02 15:05:00,31.14,31.24,31.12,31.24,150708.0,31.14,31.24,31.12,31.24,150708.0
2017-03-02 15:10:00,31.24,31.27,31.22,31.23,140508.0,31.24,31.27,31.22,31.23,140508.0
2017-03-02 15:15:00,31.23,31.3,31.19,31.29,202275.0,31.23,31.3,31.19,31.29,202275.0
2017-03-02 15:20:00,31.29,31.32,31.27,31.3,194742.0,31.29,31.32,31.27,31.3,194742.0
2017-03-02 15:25:00,31.3,31.36,31.29,31.35,400575.0,31.3,31.36,31.29,31.35,400575.0
2017-03-02 15:30:00,31.35,31.36,31.23,31.23,288906.0,31.35,31.36,31.23,31.23,288906.0
2017-03-02 15:35:00,31.23,31.23,31.18,31.18,141870.0,31.23,31.23,31.18,31.18,141870.0
2017-03-02 15:40:00,31.18,31.19,31.07,31.09,214302.0,31.18,31.19,31.07,31.09,214302.0
2017-03-02 15:45:00,31.09,31.11,31.03,31.04,229167.0,31.09,31.11,31.03,31.04,229167.0
2017-03-02 15:50:00,31.04,31.09,31.04,31.08,232818.0,31.04,31.09,31.04,31.08,232818.0
2017-03-02 15:55:00,31.08,31.14,31.07,31.12,386853.0,31.08,31.14,31.07,31.12,386853.0
2017-03-03 09:30:00,30.83,31.12,30.82,31.09,117354.0,30.83,31.12,30.82,31.09,117354.0
2017-03-03 09:35:00,31.12,31.12,30.92,30.92,73569.0,31.12,31.12,30.92,30.92,73569.0
2017-03-03 09:40:00,30.93,30.99,30.73,30.88,134547.0,30.93,30.99,30.73,30.88,134547.0
2017-03-03 09:45:00,30.84,30.85,30.63,30.73,135333.0,30.84,30.85,30.63,30.73,135333.0
2017-03-03 09:50:00,30.73,30.75,30.67,30.68,127227.0,30.73,30.75,30.67,30.68,127227.0
2017-03-03 09:55:00,30.69,30.71,30.63,30.64,110373.0,30.69,30.71,30.63,30.64,110373.0
2017-03-03 10:00:00,30.65,30.72,30.64,30.68,118743.0,30.65,30.72,30.64,30.68,118743.0
2017-03-03 10:05:00,30.68,30.68,30.65,30.66,127101.0,30.68,30.68,30.65,30.66,127101.0
2017-03-03 10:10:00,30.66,30.78,30.65,30.78,461124.0,30.66,30.78,30.65,30.78,461124.0
2017-03-03 10:15:00,30.78,30.89,30.77,30.89,75708.0,30.78,30.89,30.77,30.89,75708.0
2017-03-03 10:20:00,30.89,30.91,30.81,30.91,168333.0,30.89,30.91,30.81,30.91,168333.0
2017-03-03 10:25:00,30.89,30.95,30.87,30.91,153345.0,30.89,30.95,30.87,30.91,153345.0
2017-03-03 10:30:00,30.91,30.94,30.88,30.89,393264.0,30.91,30.94,30.88,30.89,393264.0
2017-03-03 10:35:00,30.89,30.92,30.86,30.9,54321.0,30.89,30.92,30.86,30.9,54321.0
2017-03-03 10:40:00,30.88,30.88,30.8,30.83,67203.0,30.88,30.88,30.8,30.83,67203.0
2017-03-03 10:45:00,30.84,30.9,30.82,30.9,55653.0,30.84,30.9,30.82,30.9,55653.0
2017-03-03 10:50:00,30.92,30.95,30.92,30.93,22800.0,30.92,30.95,30.92,30.93,22800.0
2017-03-03 10:55:00,30.93,30.97,30.9,30.93,56547.0,30.93,30.97,30.9,30.93,56547.0
2017-03-03 11:00:00,30.91,30.92,30.87,30.92,86232.0,30.91,30.92,30.87,30.92,86232.0
2017-03-03 11:05:00,30.93,30.95,30.91,30.92,30534.0,30.93,30.95,30.91,30.92,30534.0
2017-03-03 11:10:00,30.92,30.95,30.91,30.92,49401.0,30.92,30.95,30.91,30.92,49401.0
2017-03-03 11:15:00,30.91,30.94,30.9,30.91,21675.0,30.91,30.94,30.9,30.91,21675.0
2017-03-03 11:20:00,30.91,30.95,30.91,30.95,32043.0,30.91,30.95,30.91,30.95,32043.0
2017-03-03 11:25:00,30.94,30.95,30.93,30.93,8706.0,30.94,30.95,30.93,30.93,8706.0
2017-03-03 11:30:00,30.9,30.93,30.9,30.9,49461.0,30.9,30.93,30.9,30.9,49461.0
2017-03-03 11:35:00,30.91,30.92,30.89,30.9,13800.0,30.91,30.92,30.89,30.9,13800.0
2017-03-03 11:40:00,30.92,30.92,30.87,30.89,27969.0,30.92,30.92,30.87,30.89,27969.0
2017-03-03 11:45:00,30.9,30.92,30.89,30.92,12330.0,30.9,30.92,30.89,30.92,12330.0
2017-03-03 11:50:00,30.93,30.93,30.89,30.91,17496.0,30.93,30.93,30.89,30.91,17496.0
2017-03-03 11:55:00,30.91,30.91,30.87,30.88,24345.0,30.91,30.91,30.87,30.88,24345.0
2017-03-03 12:00:00,30.88,30.9,30.86,30.86,16404.0,30.88,30.9,30.86,30.86,16404.0
2017-03-03 12:05:00,30.85,30.87,30.84,30.87,21900.0,30.85,30.87,30.84,30.87,21900.0
2017-03-03 12:10:00,30.88,30.89,30.85,30.85,45585.0,30.88,30.89,30.85,30.85,45585.0
2017-03-03 12:15:00,30.85,30.85,30.8,30.81,71676.0,30.85,30.85,30.8,30.81,71676.0
2017-03-03 12:20:00,30.81,30.86,30.8,30.85,44100.0,30.81,30.86,30.8,30.85,44100.0
2017-03-03 12:25:00,30.85,30.87,30.83,30.85,23001.0,30.85,30.87,30.83,30.85,23001.0
2017-03-03 12:30:00,30.84,30.88,30.83,30.87,39204.0,30.84,30.88,30.83,30.87,39204.0
2017-03-03 12:35:00,30.87,30.89,30.82,30.83,45363.0,30.87,30.89,30.82,30.83,45363.0
2017-03-03 12:40:00,30.83,30.83,30.8,30.82,31659.0,30.83,30.83,30.8,30.82,31659.0
2017-03-03 12:45:00,30.81,30.81,30.76,30.76,28419.0,30.81,30.81,30.76,30.76,28419.0
2017-03-03 12:50:00,30.76,30.81,30.76,30.8,20715.0,30.76,30.81,30.76,30.8,20715.0
2017-03-03 12:55:00,30.81,30.85,30.8,30.84,17310.0,30.81,30.85,30.8,30.84,17310.0
2017-03-03 13:00:00,30.83,30.83,30.72,30.82,47841.0,30.83,30.83,30.72,30.82,47841.0
2017-03-03 13:05:00,30.84,30.85,30.81,30.85,15345.0,30.84,30.85,30.81,30.85,15345.0
2017-03-03 13:10:00,30.83,30.85,30.81,30.81,9600.0,30.83,30.85,30.81,30.81,9600.0
2017-03-03 13:15:00,30.81,30.81,30.76,30.77,26535.0,30.81,30.81,30.76,30.77,26535.0
2017-03-03 13:20:00,30.78,30.81,30.78,30.79,26154.0,30.78,30.81,30.78,30.79,26154.0
2017-03-03 13:25:00,30.8,30.83,30.8,30.82,20349.0,30.8,30.83,30.8,30.82,20349.0
2017-03-03 13:30:00,30.83,30.86,30.83,30.83,22500.0,30.83,30.86,30.83,30.83,22500.0
2017-03-03 13:35:00,30.83,30.83,30.8,30.81,30774.0,30.83,30.83,30.8,30.81,30774.0
2017-03-03 13:40:00,30.81,30.82,30.81,30.81,16278.0,30.81,30.82,30.81,30.81,16278.0
2017-03-03 13:45:00,30.82,30.83,30.81,30.83,25608.0,30.82,30.83,30.81,30.83,25608.0
2017-03-03 13:50:00,30.83,30.84,30.8,30.8,23823.0,30.83,30.84,30.8,30.8,23823.0
2017-03-03 13:55:00,30.81,30.83,30.8,30.8,22905.0,30.81,30.83,30.8,30.8,22905.0
2017-03-03 14:00:00,30.81,30.82,30.8,30.81,17700.0,30.81,30.82,30.8,30.81,17700.0
2017-03-03 14:05:00,30.81,30.82,30.77,30.81,48984.0,30.81,30.82,30.77,30.81,48984.0
2017-03-03 14:10:00,30.82,30.82,30.77,30.79,38031.0,30.82,30.82,30.77,30.79,38031.0
2017-03-03 14:15:00,30.79,30.8,30.76,30.77,20595.0,30.79,30.8,30.76,30.77,20595.0
2017-03-03 14:20:00,30.78,30.8,30.77,30.78,21429.0,30.78,30.8,30.77,30.78,21429.0
2017-03-03 14:25:00,30.78,30.8,30.76,30.76,52893.0,30.78,30.8,30.76,30.76,52893.0
2017-03-03 14:30:00,30.77,30.78,30.76,30.76,19533.0,30.77,30.78,30.76,30.76,19533.0
2017-03-03 14:35:00,30.76,30.77,30.74,30.75,35385.0,30.76,30.77,30.74,30.75,35385.0
2017-03-03 14:40:00,30.75,30.77,30.75,30.76,24966.0,30.75,30.77,30.75,30.76,24966.0
2017-03-03 14:45:00,30.76,30.77,30.74,30.75,17037.0,30.76,30.77,30.74,30.75,17037.0
2017-03-03 14:50:00,30.75,30.77,30.74,30.76,23115.0,30.75,30.77,30.74,30.76,23115.0
2017-03-03 14:55:00,30.76,30.79,30.75,30.78,73473.0,30.76,30.79,30.75,30.78,73473.0
2017-03-03 15:00:00,30.77,30.8,30.76,30.78,48183.0,30.77,30.8,30.76,30.78,48183.0
2017-03-03 15:05:00,30.78,30.79,30.76,30.78,111039.0,30.78,30.79,30.76,30.78,111039.0
2017-03-03 15:10:00,30.79,30.8,30.77,30.79,233382.0,30.79,30.8,30.77,30.79,233382.0
2017-03-03 15:15:00,30.79,30.81,30.78,30.79,68409.0,30.79,30.81,30.78,30.79,68409.0
2017-03-03 15:20:00,30.79,30.84,30.79,30.83,60465.0,30.79,30.84,30.79,30.83,60465.0
2017-03-03 15:25:00,30.83,30.85,30.82,30.82,102582.0,30.83,30.85,30.82,30.82,102582.0
2017-03-03 15:30:00,30.82,30.84,30.81,30.83,78876.0,30.82,30.84,30.81,30.83,78876.0
2017-03-03 15:35:00,30.83,30.85,30.83,30.84,78264.0,30.83,30.85,30.83,30.84,78264.0
2017-03-03 15:40:00,30.84,30.87,30.82,30.82,56388.0,30.84,30.87,30.82,30.82,56388.0
2017-03-03 15:45:00,30.82,30.83,30.79,30.79,89202.0,30.82,30.83,30.79,30.79,89202.0
2017-03-03 15:50:00,30.79,30.81,30.79,30.8,154689.0,30.79,30.81,30.79,30.8,154689.0
2017-03-03 15:55:00,30.8,30.81,30.77,30.81,217194.0,30.8,30.81,30.77,30.81,217194.0
2017-03-06 09:30:00,30.57,30.7,30.28,30.28,290943.0,30.57,30.7,30.28,30.28,290943.0
2017-03-06 09:35:00,30.28,30.33,30.28,30.33,70467.0,30.28,30.33,30.28,30.33,70467.0
2017-03-06 09:40:00,30.34,30.4,30.28,30.28,30324.0,30.34,30.4,30.28,30.28,30324.0
2017-03-06 09:45:00,30.29,30.29,30.18,30.28,167640.0,30.29,30.29,30.18,30.28,167640.0
2017-03-06 09:50:00,30.28,30.28,30.22,30.26,47241.0,30.28,30.28,30.22,30.26,47241.0
2017-03-06 09:55:00,30.26,30.26,30.19,30.24,75123.0,30.26,30.26,30.19,30.24,75123.0
2017-03-06 10:00:00,30.24,30.24,30.19,30.19,75582.0,30.24,30.24,30.19,30.19,75582.0
2017-03-06 10:05:00,30.18,30.2,30.17,30.2,167655.0,30.18,30.2,30.17,30.2,167655.0
2017-03-06 10:10:00,30.2,30.21,30.15,30.18,86352.0,30.2,30.21,30.15,30.18,86352.0
2017-03-06 10:15:00,30.17,30.18,30.13,30.14,77118.0,30.17,30.18,30.13,30.14,77118.0
2017-03-06 10:20:00,30.14,30.16,30.1,30.1,56382.0,30.14,30.16,30.1,30.1,56382.0
2017-03-06 10:25:00,30.09,30.12,30.05,30.05,117528.0,30.09,30.12,30.05,30.05,117528.0
2017-03-06 10:30:00,30.06,30.06,30.01,30.04,142533.0,30.06,30.06,30.01,30.04,142533.0
2017-03-06 10:35:00,30.04,30.04,29.99,30.03,216771.0,30.04,30.04,29.99,30.03,216771.0
2017-03-06 10:40:00,30.02,30.03,29.95,29.98,164043.0,30.02,30.03,29.95,29.98,164043.0
2017-03-06 10:45:00,30.0,30.02,29.96,30.01,112203.0,30.0,30.02,29.96,30.01,112203.0
2017-03-06 10:50:00,30.01,30.01,29.97,29.98,234036.0,30.01,30.01,29.97,29.98,234036.0
2017-03-06 10:55:00,29.98,30.02,29.96,29.99,108612.0,29.98,30.02,29.96,29.99,108612.0
2017-03-06 11:00:00,29.99,30.0,29.96,29.98,164304.0,29.99,30.0,29.96,29.98,164304.0
2017-03-06 11:05:00,29.98,29.99,29.97,29.97,90102.0,29.98,29.99,29.97,29.97,90102.0
2017-03-06 11:10:00,29.97,29.98,29.96,29.97,63213.0,29.97,29.98,29.96,29.97,63213.0
2017-03-06 11:15:00,29.97,29.98,29.92,29.92,94437.0,29.97,29.98,29.92,29.92,94437.0
2017-03-06 11:20:00,29.92,29.96,29.89,29.92,208635.0,29.92,29.96,29.89,29.92,208635.0
2017-03-06 11:25:00,29.92,29.94,29.88,29.91,147504.0,29.92,29.94,29.88,29.91,147504.0
2017-03-06 11:30:00,29.91,29.92,29.87,29.88,136725.0,29.91,29.92,29.87,29.88,136725.0
2017-03-06 11:35:00,29.88,29.92,29.87,29.9,213114.0,29.88,29.92,29.87,29.9,213114.0
2017-03-06 11:40:00,29.9,29.92,29.82,29.82,307527.0,29.9,29.92,29.82,29.82,307527.0
2017-03-06 11:45:00,29.83,29.83,29.77,29.78,400605.0,29.83,29.83,29.77,29.78,400605.0
2017-03-06 11:50:00,29.8,29.8,29.77,29.78,256020.0,29.8,29.8,29.77,29.78,256020.0
2017-03-06 11:55:00,29.79,29.8,29.74,29.77,126687.0,29.79,29.8,29.74,29.77,126687.0
2017-03-06 12:00:00,29.77,29.82,29.76,29.79,307236.0,29.77,29.82,29.76,29.79,307236.0
2017-03-06 12:05:00,29.79,29.79,29.76,29.77,269526.0,29.79,29.79,29.76,29.77,269526.0
2017-03-06 12:10:00,29.77,29.79,29.76,29.79,136173.0,29.77,29.79,29.76,29.79,136173.0
2017-03-06 12:15:00,29.79,29.85,29.78,29.83,719148.0,29.79,29.85,29.78,29.83,719148.0
2017-03-06 12:20:00,29.84,29.86,29.83,29.84,294192.0,29.84,29.86,29.83,29.84,294192.0
2017-03-06 12:25:00,29.84,29.88,29.84,29.87,414663.0,29.84,29.88,29.84,29.87,414663.0
2017-03-06 12:30:00,29.86,29.94,29.86,29.92,289005.0,29.86,29.94,29.86,29.92,289005.0
2017-03-06 12:35:00,29.92,29.93,29.88,29.92,129582.0,29.92,29.93,29.88,29.92,129582.0
2017-03-06 12:40:00,29.92,29.92,29.9,29.92,138549.0,29.92,29.92,29.9,29.92,138549.0
2017-03-06 12:45:00,29.92,29.93,29.91,29.92,307935.0,29.92,29.93,29.91,29.92,307935.0
2017-03-06 12:50:00,29.92,30.01,29.91,29.99,346206.0,29.92,30.01,29.91,29.99,346206.0
2017-03-06 12:55:00,30.0,30.0,29.95,29.97,143580.0,30.0,30.0,29.95,29.97,143580.0
2017-03-06 13:00:00,29.97,29.98,29.96,29.98,162708.0,29.97,29.98,29.96,29.98,162708.0
2017-03-06 13:05:00,29.98,29.98,29.96,29.98,91524.0,29.98,29.98,29.96,29.98,91524.0
2017-03-06 13:10:00,29.98,29.99,29.96,29.98,161670.0,29.98,29.99,29.96,29.98,161670.0
2017-03-06 13:15:00,29.97,29.99,29.96,29.98,127338.0,29.97,29.99,29.96,29.98,127338.0
2017-03-06 13:20:00,29.98,29.98,29.96,29.98,112161.0,29.98,29.98,29.96,29.98,112161.0
2017-03-06 13:25:00,29.98,29.98,29.97,29.97,122424.0,29.98,29.98,29.97,29.97,122424.0
2017-03-06 13:30:00,29.97,29.98,29.93,29.96,144222.0,29.97,29.98,29.93,29.96,144222.0
2017-03-06 13:35:00,29.95,29.96,29.94,29.96,37410.0,29.95,29.96,29.94,29.96,37410.0
2017-03-06 13:40:00,29.96,29.96,29.93,29.94,82608.0,29.96,29.96,29.93,29.94,82608.0
2017-03-06 13:45:00,29.94,29.96,29.92,29.96,74247.0,29.94,29.96,29.92,29.96,74247.0
2017-03-06 13:50:00,29.96,29.97,29.92,29.92,83727.0,29.96,29.97,29.92,29.92,83727.0
2017-03-06 13:55:00,29.93,29.93,29.88,29.9,97584.0,29.93,29.93,29.88,29.9,97584.0
2017-03-06 14:00:00,29.91,29.93,29.9,29.92,77391.0,29.91,29.93,29.9,29.92,77391.0
2017-03-06 14:05:00,29.93,29.97,29.92,29.94,99105.0,29.93,29.97,29.92,29.94,99105.0
2017-03-06 14:10:00,29.94,29.95,29.92,29.94,81990.0,29.94,29.95,29.92,29.94,81990.0
2017-03-06 14:15:00,29.93,29.95,29.91,29.93,80985.0,29.93,29.95,29.91,29.93,80985.0
2017-03-06 14:20:00,29.93,29.94,29.91,29.93,63273.0,29.93,29.94,29.91,29.93,63273.0
2017-03-06 14:25:00,29.93,29.94,29.92,29.93,43272.0,29.93,29.94,29.92,29.93,43272.0
2017-03-06 14:30:00,29.93,29.94,29.91,29.91,55833.0,29.93,29.94,29.91,29.91,55833.0
2017-03-06 14:35:00,29.91,29.93,29.88,29.89,72771.0,29.91,29.93,29.88,29.89,72771.0
2017-03-06 14:40:00,29.89,29.93,29.89,29.93,34533.0,29.89,29.93,29.89,29.93,34533.0
2017-03-06 14:45:00,29.92,29.94,29.9,29.93,61356.0,29.92,29.94,29.9,29.93,61356.0
2017-03-06 14:50:00,29.93,29.94,29.92,29.93,70770.0,29.93,29.94,29.92,29.93,70770.0
2017-03-06 14:55:00,29.94,29.94,29.92,29.93,73824.0,29.94,29.94,29.92,29.93,73824.0
2017-03-06 15:00:00,29.93,29.94,29.92,29.92,58839.0,29.93,29.94,29.92,29.92,58839.0
2017-03-06 15:05:00,29.92,29.94,29.92,29.94,66192.0,29.92,29.94,29.92,29.94,66192.0
2017-03-06 15:10:00,29.93,29.94,29.92,29.93,73335.0,29.93,29.94,29.92,29.93,73335.0
2017-03-06 15:15:00,29.93,29.94,29.93,29.93,162219.0,29.93,29.94,29.93,29.93,162219.0
2017-03-06 15:20:00,29.94,29.94,29.92,29.93,86076.0,29.94,29.94,29.92,29.93,86076.0
2017-03-06 15:25:00,29.93,29.94,29.9,29.91,101046.0,29.93,29.94,29.9,29.91,101046.0
2017-03-06 15:30:00,29.91,29.93,29.9,29.92,102225.0,29.91,29.93,29.9,29.92,102225.0
2017-03-06 15:35:00,29.92,29.96,29.92,29.96,125250.0,29.92,29.96,29.92,29.96,125250.0
2017-03-06 15:40:00,29.96,30.0,29.96,30.0,218745.0,29.96,30.0,29.96,30.0,218745.0
2017-03-06 15:45:00,30.0,30.0,29.97,30.0,189126.0,30.0,30.0,29.97,30.0,189126.0
2017-03-06 15:50:00,29.99,30.0,29.98,29.99,217911.0,29.99,30.0,29.98,29.99,217911.0
2017-03-06 15:55:00,29.99,30.0,29.98,29.99,457593.0,29.99,30.0,29.98,29.99,457593.0
2017-03-07 09:30:00,29.88,30.24,29.88,30.08,497256.0,29.88,30.24,29.88,30.08,497256.0
2017-03-07 09:35:00,30.08,30.17,30.07,30.1,134133.0,30.08,30.17,30.07,30.1,134133.0
2017-03-07 09:40:00,30.1,30.1,30.01,30.02,86424.0,30.1,30.1,30.01,30.02,86424.0
2017-03-07 09:45:00,30.02,30.05,29.94,30.02,115275.0,30.02,30.05,29.94,30.02,115275.0
2017-03-07 09:50:00,30.02,30.1,29.99,30.08,83526.0,30.02,30.1,29.99,30.08,83526.0
2017-03-07 09:55:00,30.1,30.17,30.08,30.12,85080.0,30.1,30.17,30.08,30.12,85080.0
2017-03-07 10:00:00,30.11,30.15,30.05,30.1,255819.0,30.11,30.15,30.05,30.1,255819.0
2017-03-07 10:05:00,30.09,30.13,30.08,30.1,79275.0,30.09,30.13,30.08,30.1,79275.0
2017-03-07 10:10:00,30.09,30.09,29.99,30.0,75552.0,30.09,30.09,29.99,30.0,75552.0
2017-03-07 10:15:00,30.0,30.08,30.0,30.06,104979.0,30.0,30.08,30.0,30.06,104979.0
2017-03-07 10:20:00,30.06,30.1,30.03,30.09,47595.0,30.06,30.1,30.03,30.09,47595.0
2017-03-07 10:25:00,30.09,30.1,30.08,30.08,202593.0,30.09,30.1,30.08,30.08,202593.0
2017-03-07 10:30:00,30.09,30.1,30.08,30.08,62439.0,30.09,30.1,30.08,30.08,62439.0
2017-03-07 10:35:00,30.08,30.09,30.08,30.08,57399.0,30.08,30.09,30.08,30.08,57399.0
2017-03-07 10:40:00,30.09,30.17,30.08,30.17,88917.0,30.09,30.17,30.08,30.17,88917.0
2017-03-07 10:45:00,30.17,30.19,30.16,30.16,78024.0,30.17,30.19,30.16,30.16,78024.0
2017-03-07 10:50:00,30.15,30.15,30.1,30.12,31767.0,30.15,30.15,30.1,30.12,31767.0
2017-03-07 10:55:00,30.12,30.12,30.08,30.09,36000.0,30.12,30.12,30.08,30.09,36000.0
2017-03-07 11:00:00,30.1,30.12,30.08,30.12,43401.0,30.1,30.12,30.08,30.12,43401.0
2017-03-07 11:05:00,30.11,30.13,30.1,30.11,32742.0,30.11,30.13,30.1,30.11,32742.0
2017-03-07 11:10:00,30.1,30.11,30.07,30.09,43005.0,30.1,30.11,30.07,30.09,43005.0
2017-03-07 11:15:00,30.08,30.09,30.07,30.07,41178.0,30.08,30.09,30.07,30.07,41178.0
2017-03-07 11:20:00,30.07,30.09,30.04,30.06,76884.0,30.07,30.09,30.04,30.06,76884.0
2017-03-07 11:25:00,30.06,30.09,30.05,30.08,41121.0,30.06,30.09,30.05,30.08,41121.0
2017-03-07 11:30:00,30.08,30.09,30.07,30.07,25953.0,30.08,30.09,30.07,30.07,25953.0
2017-03-07 11:35:00,30.06,30.09,30.06,30.08,35400.0,30.06,30.09,30.06,30.08,35400.0
2017-03-07 11:40:00,30.08,30.12,30.08,30.12,35421.0,30.08,30.12,30.08,30.12,35421.0
2017-03-07 11:45:00,30.12,30.15,30.1,30.14,30375.0,30.12,30.15,30.1,30.14,30375.0
2017-03-07 11:50:00,30.14,30.16,30.11,30.13,49047.0,30.14,30.16,30.11,30.13,49047.0
2017-03-07 11:55:00,30.12,30.12,30.1,30.11,30798.0,30.12,30.12,30.1,30.11,30798.0
2017-03-07 12:00:00,30.11,30.13,30.07,30.1,59310.0,30.11,30.13,30.07,30.1,59310.0
2017-03-07 12:05:00,30.11,30.12,30.07,30.08,49923.0,30.11,30.12,30.07,30.08,49923.0
2017-03-07 12:10:00,30.08,30.11,30.06,30.07,32532.0,30.08,30.11,30.06,30.07,32532.0
2017-03-07 12:15:00,30.07,30.09,30.07,30.07,37683.0,30.07,30.09,30.07,30.07,37683.0
2017-03-07 12:20:00,30.07,30.1,30.06,30.08,23259.0,30.07,30.1,30.06,30.08,23259.0
2017-03-07 12:25:00,30.08,30.1,30.08,30.09,38388.0,30.08,30.1,30.08,30.09,38388.0
2017-03-07 12:30:00,30.08,30.1,30.07,30.1,23772.0,30.08,30.1,30.07,30.1,23772.0
2017-03-07 12:35:00,30.1,30.1,30.09,30.1,33792.0,30.1,30.1,30.09,30.1,33792.0
2017-03-07 12:40:00,30.1,30.13,30.09,30.13,44358.0,30.1,30.13,30.09,30.13,44358.0
2017-03-07 12:45:00,30.13,30.13,30.1,30.13,18222.0,30.13,30.13,30.1,30.13,18222.0
2017-03-07 12:50:00,30.13,30.15,30.12,30.13,62697.0,30.13,30.15,30.12,30.13,62697.0
2017-03-07 12:55:00,30.12,30.13,30.08,30.11,29835.0,30.12,30.13,30.08,30.11,29835.0
2017-03-07 13:00:00,30.1,30.11,30.08,30.1,41292.0,30.1,30.11,30.08,30.1,41292.0
2017-03-07 13:05:00,30.11,30.15,30.11,30.12,49860.0,30.11,30.15,30.11,30.12,49860.0
2017-03-07 13:10:00,30.13,30.14,30.12,30.13,36837.0,30.13,30.14,30.12,30.13,36837.0
2017-03-07 13:15:00,30.13,30.15,30.13,30.13,34815.0,30.13,30.15,30.13,30.13,34815.0
2017-03-07 13:20:00,30.13,30.14,30.11,30.13,21408.0,30.13,30.14,30.11,30.13,21408.0
2017-03-07 13:25:00,30.12,30.14,30.12,30.12,31389.0,30.12,30.14,30.12,30.12,31389.0
2017-03-07 13:30:00,30.13,30.13,30.11,30.11,21300.0,30.13,30.13,30.11,30.11,21300.0
2017-03-07 13:35:00,30.11,30.12,30.09,30.1,21897.0,30.11,30.12,30.09,30.1,21897.0
2017-03-07 13:40:00,30.09,30.13,30.08,30.11,34266.0,30.09,30.13,30.08,30.11,34266.0
2017-03-07 13:45:00,30.11,30.13,30.09,30.13,86697.0,30.11,30.13,30.09,30.13,86697.0
2017-03-07 13:50:00,30.13,30.13,30.08,30.1,50124.0,30.13,30.13,30.08,30.1,50124.0
2017-03-07 13:55:00,30.09,30.13,30.09,30.12,27870.0,30.09,30.13,30.09,30.12,27870.0
2017-03-07 14:00:00,30.12,30.14,30.11,30.13,214623.0,30.12,30.14,30.11,30.13,214623.0
2017-03-07 14:05:00,30.13,30.15,30.11,30.14,24780.0,30.13,30.15,30.11,30.14,24780.0
2017-03-07 14:10:00,30.13,30.13,30.11,30.11,21444.0,30.13,30.13,30.11,30.11,21444.0
2017-03-07 14:15:00,30.11,30.15,30.11,30.13,80763.0,30.11,30.15,30.11,30.13,80763.0
2017-03-07 14:20:00,30.13,30.16,30.13,30.14,27156.0,30.13,30.16,30.13,30.14,27156.0
2017-03-07 14:25:00,30.14,30.16,30.12,30.16,34323.0,30.14,30.16,30.12,30.16,34323.0
2017-03-07 14:30:00,30.16,30.16,30.11,30.12,19269.0,30.16,30.16,30.11,30.12,19269.0
2017-03-07 14:35:00,30.12,30.13,30.09,30.11,46566.0,30.12,30.13,30.09,30.11,46566.0
2017-03-07 14:40:00,30.12,30.13,30.09,30.13,20388.0,30.12,30.13,30.09,30.13,20388.0
2017-03-07 14:45:00,30.13,30.14,30.11,30.14,34521.0,30.13,30.14,30.11,30.14,34521.0
2017-03-07 14:50:00,30.15,30.16,30.13,30.16,39606.0,30.15,30.16,30.13,30.16,39606.0
2017-03-07 14:55:00,30.15,30.19,30.15,30.17,124419.0,30.15,30.19,30.15,30.17,124419.0
2017-03-07 15:00:00,30.17,30.25,30.13,30.24,350964.0,30.17,30.25,30.13,30.24,350964.0
2017-03-07 15:05:00,30.24,30.26,30.21,30.26,121917.0,30.24,30.26,30.21,30.26,121917.0
2017-03-07 15:10:00,30.27,30.27,30.25,30.26,113943.0,30.27,30.27,30.25,30.26,113943.0
2017-03-07 15:15:00,30.26,30.28,30.24,30.27,225855.0,30.26,30.28,30.24,30.27,225855.0
2017-03-07 15:20:00,30.27,30.34,30.27,30.31,307569.0,30.27,30.34,30.27,30.31,307569.0
2017-03-07 15:25:00,30.31,30.32,30.24,30.24,242220.0,30.31,30.32,30.24,30.24,242220.0
2017-03-07 15:30:00,30.24,30.25,30.21,30.22,133299.0,30.24,30.25,30.21,30.22,133299.0
2017-03-07 15:35:00,30.22,30.23,30.18,30.19,160065.0,30.22,30.23,30.18,30.19,160065.0
2017-03-07 15:40:00,30.19,30.2,30.17,30.18,164298.0,30.19,30.2,30.17,30.18,164298.0
2017-03-07 15:45:00,30.18,30.18,30.12,30.15,182502.0,30.18,30.18,30.12,30.15,182502.0
2017-03-07 15:50:00,30.15,30.16,30.11,30.12,138264.0,30.15,30.16,30.11,30.12,138264.0
2017-03-07 15:55:00,30.12,30.18,30.12,30.17,386301.0,30.12,30.18,30.12,30.17,386301.0
2017-03-08 09:30:00,30.15,30.17,30.02,30.09,182658.0,30.15,30.17,30.02,30.09,182658.0
2017-03-08 09:35:00,30.11,30.15,30.05,30.14,46230.0,30.11,30.15,30.05,30.14,46230.0
2017-03-08 09:40:00,30.14,30.23,30.13,30.22,163518.0,30.14,30.23,30.13,30.22,163518.0
2017-03-08 09:45:00,30.22,30.27,30.2,30.26,125286.0,30.22,30.27,30.2,30.26,125286.0
2017-03-08 09:50:00,30.26,30.37,30.23,30.35,300276.0,30.26,30.37,30.23,30.35,300276.0
2017-03-08 09:55:00,30.36,30.36,30.28,30.31,38361.0,30.36,30.36,30.28,30.31,38361.0
2017-03-08 10:00:00,30.32,30.36,30.3,30.34,28731.0,30.32,30.36,30.3,30.34,28731.0
2017-03-08 10:05:00,30.34,30.34,30.28,30.31,85506.0,30.34,30.34,30.28,30.31,85506.0
2017-03-08 10:10:00,30.32,30.33,30.28,30.3,62238.0,30.32,30.33,30.28,30.3,62238.0
2017-03-08 10:15:00,30.31,30.38,30.29,30.38,93534.0,30.31,30.38,30.29,30.38,93534.0
2017-03-08 10:20:00,30.37,30.42,30.37,30.42,63480.0,30.37,30.42,30.37,30.42,63480.0
2017-03-08 10:25:00,30.42,30.5,30.42,30.49,119547.0,30.42,30.5,30.42,30.49,119547.0
2017-03-08 10:30:00,30.49,30.49,30.41,30.41,60312.0,30.49,30.49,30.41,30.41,60312.0
2017-03-08 10:35:00,30.4,30.42,30.36,30.37,38319.0,30.4,30.42,30.36,30.37,38319.0
2017-03-08 10:40:00,30.37,30.37,30.33,30.36,35853.0,30.37,30.37,30.33,30.36,35853.0
2017-03-08 10:45:00,30.37,30.39,30.35,30.37,48378.0,30.37,30.39,30.35,30.37,48378.0
2017-03-08 10:50:00,30.36,30.39,30.33,30.36,37503.0,30.36,30.39,30.33,30.36,37503.0
2017-03-08 10:55:00,30.36,30.37,30.3,30.37,27129.0,30.36,30.37,30.3,30.37,27129.0
2017-03-08 11:00:00,30.35,30.42,30.35,30.42,27870.0,30.35,30.42,30.35,30.42,27870.0
2017-03-08 11:05:00,30.4,30.42,30.38,30.41,31287.0,30.4,30.42,30.38,30.41,31287.0
2017-03-08 11:10:00,30.41,30.45,30.4,30.4,22383.0,30.41,30.45,30.4,30.4,22383.0
2017-03-08 11:15:00,30.4,30.42,30.37,30.37,36984.0,30.4,30.42,30.37,30.37,36984.0
2017-03-08 11:20:00,30.38,30.39,30.32,30.35,70308.0,30.38,30.39,30.32,30.35,70308.0
2017-03-08 11:25:00,30.36,30.36,30.26,30.27,41574.0,30.36,30.36,30.26,30.27,41574.0
2017-03-08 11:30:00,30.26,30.27,30.22,30.24,65055.0,30.26,30.27,30.22,30.24,65055.0
2017-03-08 11:35:00,30.24,30.25,30.22,30.24,19116.0,30.24,30.25,30.22,30.24,19116.0
2017-03-08 11:40:00,30.24,30.24,30.19,30.2,48777.0,30.24,30.24,30.19,30.2,48777.0
2017-03-08 11:45:00,30.19,30.2,30.17,30.18,23709.0,30.19,30.2,30.17,30.18,23709.0
2017-03-08 11:50:00,30.18,30.18,30.14,30.15,41190.0,30.18,30.18,30.14,30.15,41190.0
2017-03-08 11:55:00,30.16,30.16,30.12,30.14,30180.0,30.16,30.16,30.12,30.14,30180.0
2017-03-08 12:00:00,30.14,30.16,30.11,30.11,32217.0,30.14,30.16,30.11,30.11,32217.0
2017-03-08 12:05:00,30.1,30.13,30.1,30.11,24321.0,30.1,30.13,30.1,30.11,24321.0
2017-03-08 12:10:00,30.1,30.12,30.1,30.1,16074.0,30.1,30.12,30.1,30.1,16074.0
2017-03-08 12:15:00,30.11,30.15,30.11,30.13,41724.0,30.11,30.15,30.11,30.13,41724.0
2017-03-08 12:20:00,30.13,30.19,30.13,30.16,20523.0,30.13,30.19,30.13,30.16,20523.0
2017-03-08 12:25:00,30.15,30.17,30.14,30.17,14124.0,30.15,30.17,30.14,30.17,14124.0
2017-03-08 12:30:00,30.18,30.19,30.16,30.18,27633.0,30.18,30.19,30.16,30.18,27633.0
2017-03-08 12:35:00,30.19,30.19,30.12,30.14,21744.0,30.19,30.19,30.12,30.14,21744.0
2017-03-08 12:40:00,30.14,30.18,30.13,30.13,12903.0,30.14,30.18,30.13,30.13,12903.0
2017-03-08 12:45:00,30.14,30.18,30.12,30.15,61245.0,30.14,30.18,30.12,30.15,61245.0
2017-03-08 12:50:00,30.15,30.15,30.13,30.13,15918.0,30.15,30.15,30.13,30.13,15918.0
2017-03-08 12:55:00,30.12,30.13,30.1,30.11,30609.0,30.12,30.13,30.1,30.11,30609.0
2017-03-08 13:00:00,30.12,30.13,30.11,30.12,22605.0,30.12,30.13,30.11,30.12,22605.0
2017-03-08 13:05:00,30.11,30.13,30.11,30.12,21165.0,30.11,30.13,30.11,30.12,21165.0
2017-03-08 13:10:00,30.12,30.13,30.11,30.13,25605.0,30.12,30.13,30.11,30.13,25605.0
2017-03-08 13:15:00,30.13,30.17,30.13,30.15,14271.0,30.13,30.17,30.13,30.15,14271.0
2017-03-08 13:20:00,30.15,30.16,30.14,30.14,24294.0,30.15,30.16,30.14,30.14,24294.0
2017-03-08 13:25:00,30.14,30.14,30.11,30.13,18378.0,30.14,30.14,30.11,30.13,18378.0
2017-03-08 13:30:00,30.14,30.15,30.11,30.11,30366.0,30.14,30.15,30.11,30.11,30366.0
2017-03-08 13:35:00,30.11,30.16,30.11,30.16,42651.0,30.11,30.16,30.11,30.16,42651.0
2017-03-08 13:40:00,30.16,30.16,30.13,30.14,32100.0,30.16,30.16,30.13,30.14,32100.0
2017-03-08 13:45:00,30.14,30.16,30.13,30.15,82005.0,30.14,30.16,30.13,30.15,82005.0
2017-03-08 13:50:00,30.15,30.18,30.13,30.14,29706.0,30.15,30.18,30.13,30.14,29706.0
2017-03-08 13:55:00,30.13,30.17,30.13,30.16,25194.0,30.13,30.17,30.13,30.16,25194.0
2017-03-08 14:00:00,30.16,30.16,30.1,30.1,70749.0,30.16,30.16,30.1,30.1,70749.0
2017-03-08 14:05:00,30.1,30.1,30.07,30.08,82776.0,30.1,30.1,30.07,30.08,82776.0
2017-03-08 14:10:00,30.08,30.09,30.05,30.07,182646.0,30.08,30.09,30.05,30.07,182646.0
2017-03-08 14:15:00,30.07,30.07,30.03,30.04,53535.0,30.07,30.07,30.03,30.04,53535.0
2017-03-08 14:20:00,30.03,30.06,30.02,30.03,63348.0,30.03,30.06,30.02,30.03,63348.0
2017-03-08 14:25:00,30.03,30.04,30.01,30.02,112548.0,30.03,30.04,30.01,30.02,112548.0
2017-03-08 14:30:00,30.02,30.03,30.0,30.01,86829.0,30.02,30.03,30.0,30.01,86829.0
2017-03-08 14:35:00,30.0,30.0,29.97,30.0,46536.0,30.0,30.0,29.97,30.0,46536.0
2017-03-08 14:40:00,30.0,30.0,29.98,29.99,82710.0,30.0,30.0,29.98,29.99,82710.0
2017-03-08 14:45:00,29.99,30.0,29.96,29.98,88683.0,29.99,30.0,29.96,29.98,88683.0
2017-03-08 14:50:00,29.98,29.99,29.97,29.97,73374.0,29.98,29.99,29.97,29.97,73374.0
2017-03-08 14:55:00,29.98,29.99,29.96,29.97,67242.0,29.98,29.99,29.96,29.97,67242.0
2017-03-08 15:00:00,29.97,29.97,29.93,29.93,69189.0,29.97,29.97,29.93,29.93,69189.0
2017-03-08 15:05:00,29.93,29.94,29.92,29.93,75327.0,29.93,29.94,29.92,29.93,75327.0
2017-03-08 15:10:00,29.93,29.94,29.91,29.91,106206.0,29.93,29.94,29.91,29.91,106206.0
2017-03-08 15:15:00,29.92,29.92,29.86,29.86,85968.0,29.92,29.92,29.86,29.86,85968.0
2017-03-08 15:20:00,29.86,29.89,29.83,29.86,179349.0,29.86,29.89,29.83,29.86,179349.0
2017-03-08 15:25:00,29.86,29.88,29.85,29.87,67725.0,29.86,29.88,29.85,29.87,67725.0
2017-03-08 15:30:00,29.87,29.9,29.83,29.85,159570.0,29.87,29.9,29.83,29.85,159570.0
2017-03-08 15:35:00,29.85,29.88,29.83,29.87,189471.0,29.85,29.88,29.83,29.87,189471.0
2017-03-08 15:40:00,29.87,29.89,29.84,29.88,194970.0,29.87,29.89,29.84,29.88,194970.0
2017-03-08 15:45:00,29.88,29.88,29.86,29.87,195408.0,29.88,29.88,29.86,29.87,195408.0
2017-03-08 15:50:00,29.87,29.88,29.83,29.84,223104.0,29.87,29.88,29.83,29.84,223104.0
2017-03-08 15:55:00,29.84,29.85,29.82,29.84,423333.0,29.84,29.85,29.82,29.84,423333.0
2017-03-09 09:30:00,29.81,30.28,29.73,30.16,190245.0,29.81,30.28,29.73,30.16,190245.0
2017-03-09 09:35:00,30.16,30.21,30.06,30.09,160119.0,30.16,30.21,30.06,30.09,160119.0
2017-03-09 09:40:00,30.09,30.1,29.99,30.0,99738.0,30.09,30.1,29.99,30.0,99738.0
2017-03-09 09:45:00,29.99,30.02,29.96,29.97,31008.0,29.99,30.02,29.96,29.97,31008.0
2017-03-09 09:50:00,29.97,30.01,29.93,29.96,73620.0,29.97,30.01,29.93,29.96,73620.0
2017-03-09 09:55:00,29.96,29.96,29.86,29.9,19212.0,29.96,29.96,29.86,29.9,19212.0
2017-03-09 10:00:00,29.89,29.96,29.88,29.96,51522.0,29.89,29.96,29.88,29.96,51522.0
2017-03-09 10:05:00,29.98,30.01,29.95,29.96,40995.0,29.98,30.01,29.95,29.96,40995.0
2017-03-09 10:10:00,29.96,30.02,29.96,29.97,93420.0,29.96,30.02,29.96,29.97,93420.0
2017-03-09 10:15:00,29.98,30.0,29.93,29.96,49647.0,29.98,30.0,29.93,29.96,49647.0
2017-03-09 10:20:00,29.96,29.97,29.91,29.95,61260.0,29.96,29.97,29.91,29.95,61260.0
2017-03-09 10:25:00,29.95,29.95,29.88,29.89,64383.0,29.95,29.95,29.88,29.89,64383.0
2017-03-09 10:30:00,29.9,30.0,29.9,29.99,102666.0,29.9,30.0,29.9,29.99,102666.0
2017-03-09 10:35:00,30.0,30.0,29.93,29.96,81990.0,30.0,30.0,29.93,29.96,81990.0
2017-03-09 10:40:00,29.95,29.96,29.93,29.96,35940.0,29.95,29.96,29.93,29.96,35940.0
2017-03-09 10:45:00,29.97,29.97,29.91,29.94,110460.0,29.97,29.97,29.91,29.94,110460.0
2017-03-09 10:50:00,29.95,29.96,29.89,29.92,29871.0,29.95,29.96,29.89,29.92,29871.0
2017-03-09 10:55:00,29.93,29.96,29.9,29.91,80475.0,29.93,29.96,29.9,29.91,80475.0
2017-03-09 11:00:00,29.91,29.92,29.88,29.89,20406.0,29.91,29.92,29.88,29.89,20406.0
2017-03-09 11:05:00,29.9,29.93,29.9,29.91,32709.0,29.9,29.93,29.9,29.91,32709.0
2017-03-09 11:10:00,29.9,29.93,29.88,29.9,54054.0,29.9,29.93,29.88,29.9,54054.0
2017-03-09 11:15:00,29.9,29.92,29.88,29.88,72525.0,29.9,29.92,29.88,29.88,72525.0
2017-03-09 11:20:00,29.89,29.94,29.88,29.93,130740.0,29.89,29.94,29.88,29.93,130740.0
2017-03-09 11:25:00,29.92,29.93,29.89,29.93,54744.0,29.92,29.93,29.89,29.93,54744.0
2017-03-09 11:30:00,29.93,29.97,29.92,29.96,83724.0,29.93,29.97,29.92,29.96,83724.0
2017-03-09 11:35:00,29.96,29.98,29.92,29.97,70995.0,29.96,29.98,29.92,29.97,70995.0
2017-03-09 11:40:00,29.96,29.99,29.94,29.97,68484.0,29.96,29.99,29.94,29.97,68484.0
2017-03-09 11:45:00,29.97,29.98,29.94,29.98,57123.0,29.97,29.98,29.94,29.98,57123.0
2017-03-09 11:50:00,29.98,30.03,29.97,30.01,46299.0,29.98,30.03,29.97,30.01,46299.0
2017-03-09 11:55:00,30.01,30.06,29.98,30.05,149130.0,30.01,30.06,29.98,30.05,149130.0
2017-03-09 12:00:00,30.06,30.15,30.03,30.14,100974.0,30.06,30.15,30.03,30.14,100974.0
2017-03-09 12:05:00,30.15,30.18,30.14,30.17,85149.0,30.15,30.18,30.14,30.17,85149.0
2017-03-09 12:10:00,30.17,30.21,30.13,30.2,73533.0,30.17,30.21,30.13,30.2,73533.0
2017-03-09 12:15:00,30.2,30.24,30.19,30.23,399273.0,30.2,30.24,30.19,30.23,399273.0
2017-03-09 12:20:00,30.24,30.24,30.16,30.19,86856.0,30.24,30.24,30.16,30.19,86856.0
2017-03-09 12:25:00,30.2,30.26,30.2,30.24,130026.0,30.2,30.26,30.2,30.24,130026.0
2017-03-09 12:30:00,30.24,30.25,30.2,30.23,46440.0,30.24,30.25,30.2,30.23,46440.0
2017-03-09 12:35:00,30.22,30.26,30.22,30.26,39594.0,30.22,30.26,30.22,30.26,39594.0
2017-03-09 12:40:00,30.26,30.3,30.25,30.28,65832.0,30.26,30.3,30.25,30.28,65832.0
2017-03-09 12:45:00,30.29,30.32,30.27,30.31,88395.0,30.29,30.32,30.27,30.31,88395.0
2017-03-09 12:50:00,30.31,30.33,30.28,30.31,132108.0,30.31,30.33,30.28,30.31,132108.0
2017-03-09 12:55:00,30.31,30.33,30.28,30.3,211689.0,30.31,30.33,30.28,30.3,211689.0
2017-03-09 13:00:00,30.31,30.32,30.29,30.31,154737.0,30.31,30.32,30.29,30.31,154737.0
2017-03-09 13:05:00,30.31,30.41,30.29,30.4,127683.0,30.31,30.41,30.29,30.4,127683.0
2017-03-09 13:10:00,30.4,30.45,30.4,30.44,37926.0,30.4,30.45,30.4,30.44,37926.0
2017-03-09 13:15:00,30.43,30.49,30.43,30.48,33999.0,30.43,30.49,30.43,30.48,33999.0
2017-03-09 13:20:00,30.48,30.54,30.48,30.54,81510.0,30.48,30.54,30.48,30.54,81510.0
2017-03-09 13:25:00,30.54,30.54,30.46,30.49,82713.0,30.54,30.54,30.46,30.49,82713.0
2017-03-09 13:30:00,30.49,30.51,30.45,30.48,75678.0,30.49,30.51,30.45,30.48,75678.0
2017-03-09 13:35:00,30.47,30.49,30.45,30.47,29190.0,30.47,30.49,30.45,30.47,29190.0
2017-03-09 13:40:00,30.48,30.55,30.46,30.54,66843.0,30.48,30.55,30.46,30.54,66843.0
2017-03-09 13:45:00,30.53,30.56,30.5,30.54,106926.0,30.53,30.56,30.5,30.54,106926.0
2017-03-09 13:50:00,30.52,30.56,30.52,30.55,100077.0,30.52,30.56,30.52,30.55,100077.0
2017-03-09 13:55:00,30.55,30.61,30.54,30.61,116895.0,30.55,30.61,30.54,30.61,116895.0
2017-03-09 14:00:00,30.6,30.61,30.54,30.54,123057.0,30.6,30.61,30.54,30.54,123057.0
2017-03-09 14:05:00,30.53,30.6,30.53,30.58,212022.0,30.53,30.6,30.53,30.58,212022.0
2017-03-09 14:10:00,30.57,30.6,30.53,30.55,129156.0,30.57,30.6,30.53,30.55,129156.0
2017-03-09 14:15:00,30.54,30.57,30.51,30.55,104496.0,30.54,30.57,30.51,30.55,104496.0
2017-03-09 14:20:00,30.55,30.62,30.54,30.61,139665.0,30.55,30.62,30.54,30.61,139665.0
2017-03-09 14:25:00,30.6,30.72,30.6,30.69,140049.0,30.6,30.72,30.6,30.69,140049.0
2017-03-09 14:30:00,30.69,30.76,30.67,30.73,191817.0,30.69,30.76,30.67,30.73,191817.0
2017-03-09 14:35:00,30.71,30.81,30.68,30.79,236502.0,30.71,30.81,30.68,30.79,236502.0
2017-03-09 14:40:00,30.79,30.87,30.76,30.86,204879.0,30.79,30.87,30.76,30.86,204879.0
2017-03-09 14:45:00,30.86,30.97,30.84,30.96,205548.0,30.86,30.97,30.84,30.96,205548.0
2017-03-09 14:50:00,30.96,31.02,30.91,30.97,592983.0,30.96,31.02,30.91,30.97,592983.0
2017-03-09 14:55:00,30.97,31.05,30.92,31.02,182946.0,30.97,31.05,30.92,31.02,182946.0
2017-03-09 15:00:00,31.01,31.08,31.0,31.07,223479.0,31.01,31.08,31.0,31.07,223479.0
2017-03-09 15:05:00,31.06,31.08,30.95,30.96,193044.0,31.06,31.08,30.95,30.96,193044.0
2017-03-09 15:10:00,30.95,31.05,30.95,30.99,160119.0,30.95,31.05,30.95,30.99,160119.0
2017-03-09 15:15:00,31.0,31.1,30.98,31.08,127659.0,31.0,31.1,30.98,31.08,127659.0
2017-03-09 15:20:00,31.06,31.07,30.96,30.96,134523.0,31.06,31.07,30.96,30.96,134523.0
2017-03-09 15:25:00,30.96,31.03,30.95,31.01,154218.0,30.96,31.03,30.95,31.01,154218.0
2017-03-09 15:30:00,31.01,31.03,30.99,31.01,159348.0,31.01,31.03,30.99,31.01,159348.0
2017-03-09 15:35:00,31.01,31.05,31.01,31.02,207912.0,31.01,31.05,31.01,31.02,207912.0
2017-03-09 15:40:00,31.01,31.09,30.99,31.08,270114.0,31.01,31.09,30.99,31.08,270114.0
2017-03-09 15:45:00,31.09,31.12,31.08,31.09,222159.0,31.09,31.12,31.08,31.09,222159.0
2017-03-09 15:50:00,31.08,31.09,31.03,31.03,160731.0,31.08,31.09,31.03,31.03,160731.0
2017-03-09 15:55:00,31.04,31.06,31.0,31.02,411738.0,31.04,31.06,31.0,31.02,411738.0
2017-03-10 09:30:00,31.07,31.17,31.01,31.13,87348.0,31.07,31.17,31.01,31.13,87348.0
2017-03-10 09:35:00,31.1,31.1,31.02,31.04,35244.0,31.1,31.1,31.02,31.04,35244.0
2017-03-10 09:40:00,31.04,31.04,30.83,30.83,59412.0,31.04,31.04,30.83,30.83,59412.0
2017-03-10 09:45:00,30.83,30.88,30.77,30.83,117909.0,30.83,30.88,30.77,30.83,117909.0
2017-03-10 09:50:00,30.85,31.0,30.83,30.91,91143.0,30.85,31.0,30.83,30.91,91143.0
2017-03-10 09:55:00,30.91,30.97,30.88,30.97,83058.0,30.91,30.97,30.88,30.97,83058.0
2017-03-10 10:00:00,30.97,30.98,30.9,30.91,75633.0,30.97,30.98,30.9,30.91,75633.0
2017-03-10 10:05:00,30.93,30.96,30.89,30.89,89394.0,30.93,30.96,30.89,30.89,89394.0
2017-03-10 10:10:00,30.91,30.95,30.89,30.89,65487.0,30.91,30.95,30.89,30.89,65487.0
2017-03-10 10:15:00,30.89,30.91,30.8,30.8,57540.0,30.89,30.91,30.8,30.8,57540.0
2017-03-10 10:20:00,30.81,30.92,30.81,30.91,55566.0,30.81,30.92,30.81,30.91,55566.0
2017-03-10 10:25:00,30.91,30.92,30.89,30.92,46059.0,30.91,30.92,30.89,30.92,46059.0
2017-03-10 10:30:00,30.92,30.94,30.88,30.92,73332.0,30.92,30.94,30.88,30.92,73332.0
2017-03-10 10:35:00,30.92,30.98,30.92,30.98,45420.0,30.92,30.98,30.92,30.98,45420.0
2017-03-10 10:40:00,30.98,31.03,30.89,31.0,60294.0,30.98,31.03,30.89,31.0,60294.0
2017-03-10 10:45:00,31.01,31.02,30.97,30.97,99924.0,31.01,31.02,30.97,30.97,99924.0
2017-03-10 10:50:00,30.97,31.01,30.97,30.98,33492.0,30.97,31.01,30.97,30.98,33492.0
2017-03-10 10:55:00,30.99,30.99,30.92,30.94,71649.0,30.99,30.99,30.92,30.94,71649.0
2017-03-10 11:00:00,30.94,30.94,30.87,30.87,60831.0,30.94,30.94,30.87,30.87,60831.0
2017-03-10 11:05:00,30.87,30.95,30.86,30.95,46752.0,30.87,30.95,30.86,30.95,46752.0
2017-03-10 11:10:00,30.96,30.97,30.92,30.96,89988.0,30.96,30.97,30.92,30.96,89988.0
2017-03-10 11:15:00,30.96,30.99,30.94,30.99,88569.0,30.96,30.99,30.94,30.99,88569.0
2017-03-10 11:20:00,30.99,31.04,30.98,31.04,122466.0,30.99,31.04,30.98,31.04,122466.0
2017-03-10 11:25:00,31.04,31.07,31.02,31.02,82116.0,31.04,31.07,31.02,31.02,82116.0
2017-03-10 11:30:00,31.03,31.03,30.99,30.99,52056.0,31.03,31.03,30.99,30.99,52056.0
2017-03-10 11:35:00,30.98,30.99,30.97,30.98,57882.0,30.98,30.99,30.97,30.98,57882.0
2017-03-10 11:40:00,30.99,31.0,30.98,30.98,34677.0,30.99,31.0,30.98,30.98,34677.0
2017-03-10 11:45:00,30.97,31.0,30.95,30.99,40965.0,30.97,31.0,30.95,30.99,40965.0
2017-03-10 11:50:00,30.99,31.01,30.97,31.01,49971.0,30.99,31.01,30.97,31.01,49971.0
2017-03-10 11:55:00,31.0,31.03,30.98,30.98,95235.0,31.0,31.03,30.98,30.98,95235.0
2017-03-10 12:00:00,30.99,31.0,30.93,30.98,66693.0,30.99,31.0,30.93,30.98,66693.0
2017-03-10 12:05:00,30.96,31.0,30.96,30.98,33636.0,30.96,31.0,30.96,30.98,33636.0
2017-03-10 12:10:00,30.98,31.0,30.95,30.95,26094.0,30.98,31.0,30.95,30.95,26094.0
2017-03-10 12:15:00,30.96,31.01,30.96,31.0,104391.0,30.96,31.01,30.96,31.0,104391.0
2017-03-10 12:20:00,31.0,31.04,31.0,31.02,31110.0,31.0,31.04,31.0,31.02,31110.0
2017-03-10 12:25:00,31.03,31.04,31.0,31.02,39687.0,31.03,31.04,31.0,31.02,39687.0
2017-03-10 12:30:00,31.02,31.03,30.99,30.99,30105.0,31.02,31.03,30.99,30.99,30105.0
2017-03-10 12:35:00,30.97,31.0,30.95,30.96,38796.0,30.97,31.0,30.95,30.96,38796.0
2017-03-10 12:40:00,30.96,30.96,30.9,30.93,90336.0,30.96,30.96,30.9,30.93,90336.0
2017-03-10 12:45:00,30.94,30.95,30.91,30.95,29586.0,30.94,30.95,30.91,30.95,29586.0
2017-03-10 12:50:00,30.95,30.95,30.89,30.91,141006.0,30.95,30.95,30.89,30.91,141006.0
2017-03-10 12:55:00,30.91,30.94,30.89,30.92,98601.0,30.91,30.94,30.89,30.92,98601.0
2017-03-10 13:00:00,30.93,30.93,30.91,30.92,70662.0,30.93,30.93,30.91,30.92,70662.0
2017-03-10 13:05:00,30.91,30.93,30.86,30.92,116760.0,30.91,30.93,30.86,30.92,116760.0
2017-03-10 13:10:00,30.91,30.94,30.89,30.92,78261.0,30.91,30.94,30.89,30.92,78261.0
2017-03-10 13:15:00,30.92,30.93,30.91,30.93,77217.0,30.92,30.93,30.91,30.93,77217.0
2017-03-10 13:20:00,30.94,30.95,30.91,30.94,66567.0,30.94,30.95,30.91,30.94,66567.0
2017-03-10 13:25:00,30.94,30.96,30.93,30.95,41136.0,30.94,30.96,30.93,30.95,41136.0
2017-03-10 13:30:00,30.94,30.95,30.9,30.91,71472.0,30.94,30.95,30.9,30.91,71472.0
2017-03-10 13:35:00,30.9,30.92,30.88,30.91,109422.0,30.9,30.92,30.88,30.91,109422.0
2017-03-10 13:40:00,30.91,30.94,30.91,30.92,122016.0,30.91,30.94,30.91,30.92,122016.0
2017-03-10 13:45:00,30.92,30.93,30.89,30.9,43188.0,30.92,30.93,30.89,30.9,43188.0
2017-03-10 13:50:00,30.9,30.92,30.87,30.87,71520.0,30.9,30.92,30.87,30.87,71520.0
2017-03-10 13:55:00,30.87,30.87,30.83,30.83,71169.0,30.87,30.87,30.83,30.83,71169.0
2017-03-10 14:00:00,30.83,30.89,30.83,30.89,40644.0,30.83,30.89,30.83,30.89,40644.0
2017-03-10 14:05:00,30.89,30.89,30.83,30.84,32937.0,30.89,30.89,30.83,30.84,32937.0
2017-03-10 14:10:00,30.84,30.85,30.77,30.77,188619.0,30.84,30.85,30.77,30.77,188619.0
2017-03-10 14:15:00,30.77,30.81,30.74,30.77,288051.0,30.77,30.81,30.74,30.77,288051.0
2017-03-10 14:20:00,30.77,30.77,30.67,30.69,369426.0,30.77,30.77,30.67,30.69,369426.0
2017-03-10 14:25:00,30.69,30.71,30.67,30.69,247251.0,30.69,30.71,30.67,30.69,247251.0
2017-03-10 14:30:00,30.69,30.7,30.68,30.69,375777.0,30.69,30.7,30.68,30.69,375777.0
2017-03-10 14:35:00,30.69,30.74,30.67,30.69,221010.0,30.69,30.74,30.67,30.69,221010.0
2017-03-10 14:40:00,30.7,30.74,30.69,30.73,158907.0,30.7,30.74,30.69,30.73,158907.0
2017-03-10 14:45:00,30.73,30.73,30.66,30.66,109233.0,30.73,30.73,30.66,30.66,109233.0
2017-03-10 14:50:00,30.66,30.69,30.65,30.68,61563.0,30.66,30.69,30.65,30.68,61563.0
2017-03-10 14:55:00,30.68,30.69,30.67,30.69,153162.0,30.68,30.69,30.67,30.69,153162.0
2017-03-10 15:00:00,30.69,30.8,30.68,30.79,231072.0,30.69,30.8,30.68,30.79,231072.0
2017-03-10 15:05:00,30.8,30.84,30.79,30.8,152826.0,30.8,30.84,30.79,30.8,152826.0
2017-03-10 15:10:00,30.8,30.81,30.78,30.81,74721.0,30.8,30.81,30.78,30.81,74721.0
2017-03-10 15:15:00,30.8,30.85,30.78,30.85,106080.0,30.8,30.85,30.78,30.85,106080.0
2017-03-10 15:20:00,30.85,30.9,30.84,30.9,103818.0,30.85,30.9,30.84,30.9,103818.0
2017-03-10 15:25:00,30.89,30.91,30.85,30.89,72381.0,30.89,30.91,30.85,30.89,72381.0
2017-03-10 15:30:00,30.89,30.94,30.89,30.93,117693.0,30.89,30.94,30.89,30.93,117693.0
2017-03-10 15:35:00,30.93,30.96,30.92,30.92,89388.0,30.93,30.96,30.92,30.92,89388.0
2017-03-10 15:40:00,30.92,30.93,30.91,30.91,94179.0,30.92,30.93,30.91,30.91,94179.0
2017-03-10 15:45:00,30.91,30.92,30.9,30.92,128760.0,30.91,30.92,30.9,30.92,128760.0
2017-03-10 15:50:00,30.92,30.95,30.92,30.94,118047.0,30.92,30.95,30.92,30.94,118047.0
2017-03-10 15:55:00,30.94,30.94,30.91,30.92,279783.0,30.94,30.94,30.91,30.92,279783.0
2017-03-13 09:30:00,30.91,31.01,30.83,30.96,73047.0,30.91,31.01,30.83,30.96,73047.0
2017-03-13 09:35:00,30.97,30.99,30.92,30.92,10266.0,30.97,30.99,30.92,30.92,10266.0
2017-03-13 09:40:00,30.91,30.95,30.87,30.91,23958.0,30.91,30.95,30.87,30.91,23958.0
2017-03-13 09:45:00,30.91,30.93,30.89,30.91,38481.0,30.91,30.93,30.89,30.91,38481.0
2017-03-13 09:50:00,30.88,30.88,30.81,30.84,26229.0,30.88,30.88,30.81,30.84,26229.0
2017-03-13 09:55:00,30.85,30.89,30.82,30.86,144954.0,30.85,30.89,30.82,30.86,144954.0
2017-03-13 10:00:00,30.86,30.88,30.84,30.85,30549.0,30.86,30.88,30.84,30.85,30549.0
2017-03-13 10:05:00,30.85,30.86,30.81,30.84,33828.0,30.85,30.86,30.81,30.84,33828.0
2017-03-13 10:10:00,30.85,30.91,30.85,30.87,68328.0,30.85,30.91,30.85,30.87,68328.0
2017-03-13 10:15:00,30.87,30.92,30.87,30.9,18183.0,30.87,30.92,30.87,30.9,18183.0
2017-03-13 10:20:00,30.91,30.95,30.89,30.95,24750.0,30.91,30.95,30.89,30.95,24750.0
2017-03-13 10:25:00,30.94,30.97,30.93,30.95,26430.0,30.94,30.97,30.93,30.95,26430.0
2017-03-13 10:30:00,30.95,30.99,30.95,30.97,38493.0,30.95,30.99,30.95,30.97,38493.0
2017-03-13 10:35:00,30.97,31.01,30.96,31.01,39744.0,30.97,31.01,30.96,31.01,39744.0
2017-03-13 10:40:00,31.02,31.02,31.0,31.01,39813.0,31.02,31.02,31.0,31.01,39813.0
2017-03-13 10:45:00,31.01,31.02,31.01,31.01,12417.0,31.01,31.02,31.01,31.01,12417.0
2017-03-13 10:50:00,31.0,31.01,30.97,30.99,22662.0,31.0,31.01,30.97,30.99,22662.0
2017-03-13 10:55:00,30.99,31.01,30.99,31.0,25836.0,30.99,31.01,30.99,31.0,25836.0
2017-03-13 11:00:00,31.0,31.02,30.98,30.99,31290.0,31.0,31.02,30.98,30.99,31290.0
2017-03-13 11:05:00,30.99,31.07,30.99,31.07,33165.0,30.99,31.07,30.99,31.07,33165.0
2017-03-13 11:10:00,31.06,31.11,31.06,31.11,22857.0,31.06,31.11,31.06,31.11,22857.0
2017-03-13 11:15:00,31.11,31.11,31.08,31.08,41406.0,31.11,31.11,31.08,31.08,41406.0
2017-03-13 11:20:00,31.08,31.13,31.08,31.13,48738.0,31.08,31.13,31.08,31.13,48738.0
2017-03-13 11:25:00,31.12,31.15,31.1,31.15,46791.0,31.12,31.15,31.1,31.15,46791.0
2017-03-13 11:30:00,31.15,31.15,31.1,31.11,23211.0,31.15,31.15,31.1,31.11,23211.0
2017-03-13 11:35:00,31.11,31.12,31.08,31.11,20838.0,31.11,31.12,31.08,31.11,20838.0
2017-03-13 11:40:00,31.11,31.12,31.09,31.09,30204.0,31.11,31.12,31.09,31.09,30204.0
2017-03-13 11:45:00,31.09,31.12,31.09,31.11,38811.0,31.09,31.12,31.09,31.11,38811.0
2017-03-13 11:50:00,31.11,31.13,31.1,31.12,46974.0,31.11,31.13,31.1,31.12,46974.0
2017-03-13 11:55:00,31.12,31.14,31.11,31.14,40062.0,31.12,31.14,31.11,31.14,40062.0
2017-03-13 12:00:00,31.13,31.15,31.13,31.13,41319.0,31.13,31.15,31.13,31.13,41319.0
2017-03-13 12:05:00,31.12,31.15,31.11,31.13,48438.0,31.12,31.15,31.11,31.13,48438.0
2017-03-13 12:10:00,31.13,31.15,31.13,31.14,23457.0,31.13,31.15,31.13,31.14,23457.0
2017-03-13 12:15:00,31.15,31.16,31.13,31.14,27972.0,31.15,31.16,31.13,31.14,27972.0
2017-03-13 12:20:00,31.14,31.17,31.14,31.14,18615.0,31.14,31.17,31.14,31.14,18615.0
2017-03-13 12:25:00,31.14,31.17,31.14,31.16,27225.0,31.14,31.17,31.14,31.16,27225.0
2017-03-13 12:30:00,31.16,31.17,31.15,31.15,43314.0,31.16,31.17,31.15,31.15,43314.0
2017-03-13 12:35:00,31.16,31.16,31.15,31.15,12900.0,31.16,31.16,31.15,31.15,12900.0
2017-03-13 12:40:00,31.15,31.16,31.13,31.16,50685.0,31.15,31.16,31.13,31.16,50685.0
2017-03-13 12:45:00,31.16,31.16,31.13,31.15,50457.0,31.16,31.16,31.13,31.15,50457.0
2017-03-13 12:50:00,31.15,31.17,31.15,31.16,36702.0,31.15,31.17,31.15,31.16,36702.0
2017-03-13 12:55:00,31.16,31.17,31.11,31.11,47412.0,31.16,31.17,31.11,31.11,47412.0
2017-03-13 13:00:00,31.1,31.13,31.08,31.12,68115.0,31.1,31.13,31.08,31.12,68115.0
2017-03-13 13:05:00,31.12,31.13,31.11,31.12,20607.0,31.12,31.13,31.11,31.12,20607.0
2017-03-13 13:10:00,31.12,31.13,31.08,31.08,34095.0,31.12,31.13,31.08,31.08,34095.0
2017-03-13 13:15:00,31.08,31.09,31.06,31.08,17943.0,31.08,31.09,31.06,31.08,17943.0
2017-03-13 13:20:00,31.08,31.12,31.08,31.11,41163.0,31.08,31.12,31.08,31.11,41163.0
2017-03-13 13:25:00,31.11,31.15,31.11,31.13,34233.0,31.11,31.15,31.11,31.13,34233.0
2017-03-13 13:30:00,31.14,31.15,31.11,31.15,30057.0,31.14,31.15,31.11,31.15,30057.0
2017-03-13 13:35:00,31.14,31.15,31.14,31.14,19149.0,31.14,31.15,31.14,31.14,19149.0
2017-03-13 13:40:00,31.14,31.15,31.14,31.14,21537.0,31.14,31.15,31.14,31.14,21537.0
2017-03-13 13:45:00,31.14,31.16,31.13,31.13,39855.0,31.14,31.16,31.13,31.13,39855.0
2017-03-13 13:50:00,31.13,31.16,31.13,31.15,35553.0,31.13,31.16,31.13,31.15,35553.0
2017-03-13 13:55:00,31.15,31.17,31.15,31.16,52599.0,31.15,31.17,31.15,31.16,52599.0
2017-03-13 14:00:00,31.16,31.21,31.16,31.21,90918.0,31.16,31.21,31.16,31.21,90918.0
2017-03-13 14:05:00,31.21,31.24,31.2,31.23,86331.0,31.21,31.24,31.2,31.23,86331.0
2017-03-13 14:10:00,31.23,31.24,31.23,31.24,77907.0,31.23,31.24,31.23,31.24,77907.0
2017-03-13 14:15:00,31.24,31.26,31.23,31.24,69630.0,31.24,31.26,31.23,31.24,69630.0
2017-03-13 14:20:00,31.23,31.26,31.23,31.25,54156.0,31.23,31.26,31.23,31.25,54156.0
2017-03-13 14:25:00,31.26,31.28,31.25,31.25,37860.0,31.26,31.28,31.25,31.25,37860.0
2017-03-13 14:30:00,31.26,31.28,31.26,31.27,49143.0,31.26,31.28,31.26,31.27,49143.0
2017-03-13 14:35:00,31.27,31.28,31.25,31.25,50040.0,31.27,31.28,31.25,31.25,50040.0
2017-03-13 14:40:00,31.26,31.28,31.25,31.28,49362.0,31.26,31.28,31.25,31.28,49362.0
2017-03-13 14:45:00,31.28,31.32,31.28,31.29,59424.0,31.28,31.32,31.28,31.29,59424.0
2017-03-13 14:50:00,31.29,31.3,31.28,31.29,33243.0,31.29,31.3,31.28,31.29,33243.0
2017-03-13 14:55:00,31.29,31.3,31.28,31.29,38625.0,31.29,31.3,31.28,31.29,38625.0
2017-03-13 15:00:00,31.29,31.3,31.28,31.28,43629.0,31.29,31.3,31.28,31.28,43629.0
2017-03-13 15:05:00,31.28,31.29,31.26,31.29,32853.0,31.28,31.29,31.26,31.29,32853.0
2017-03-13 15:10:00,31.27,31.28,31.26,31.27,26904.0,31.27,31.28,31.26,31.27,26904.0
2017-03-13 15:15:00,31.27,31.27,31.24,31.25,37176.0,31.27,31.27,31.24,31.25,37176.0
2017-03-13 15:20:00,31.25,31.25,31.19,31.2,82716.0,31.25,31.25,31.19,31.2,82716.0
2017-03-13 15:25:00,31.2,31.21,31.19,31.2,34326.0,31.2,31.21,31.19,31.2,34326.0
2017-03-13 15:30:00,31.2,31.23,31.2,31.21,69153.0,31.2,31.23,31.2,31.21,69153.0
2017-03-13 15:35:00,31.22,31.24,31.22,31.22,69441.0,31.22,31.24,31.22,31.22,69441.0
2017-03-13 15:40:00,31.22,31.23,31.22,31.23,88851.0,31.22,31.23,31.22,31.23,88851.0
2017-03-13 15:45:00,31.23,31.24,31.17,31.18,150135.0,31.23,31.24,31.17,31.18,150135.0
2017-03-13 15:50:00,31.18,31.19,31.17,31.17,132762.0,31.18,31.19,31.17,31.17,132762.0
2017-03-13 15:55:00,31.18,31.23,31.18,31.2,171105.0,31.18,31.23,31.18,31.2,171105.0
2017-03-14 09:30:00,31.07,31.26,31.03,31.26,100335.0,31.07,31.26,31.03,31.26,100335.0
2017-03-14 09:35:00,31.27,31.31,31.18,31.2,37815.0,31.27,31.31,31.18,31.2,37815.0
2017-03-14 09:40:00,31.24,31.4,31.23,31.36,123330.0,31.24,31.4,31.23,31.36,123330.0
2017-03-14 09:45:00,31.36,31.39,31.3,31.32,128277.0,31.36,31.39,31.3,31.32,128277.0
2017-03-14 09:50:00,31.35,31.47,31.32,31.47,123534.0,31.35,31.47,31.32,31.47,123534.0
2017-03-14 09:55:00,31.47,31.52,31.4,31.43,112398.0,31.47,31.52,31.4,31.43,112398.0
2017-03-14 10:00:00,31.42,31.49,31.35,31.35,67854.0,31.42,31.49,31.35,31.35,67854.0
2017-03-14 10:05:00,31.36,31.41,31.33,31.36,51192.0,31.36,31.41,31.33,31.36,51192.0
2017-03-14 10:10:00,31.36,31.36,31.33,31.35,55782.0,31.36,31.36,31.33,31.35,55782.0
2017-03-14 10:15:00,31.34,31.36,31.3,31.3,38916.0,31.34,31.36,31.3,31.3,38916.0
2017-03-14 10:20:00,31.3,31.34,31.3,31.33,32745.0,31.3,31.34,31.3,31.33,32745.0
2017-03-14 10:25:00,31.33,31.35,31.3,31.33,62823.0,31.33,31.35,31.3,31.33,62823.0
2017-03-14 10:30:00,31.33,31.33,31.26,31.27,46254.0,31.33,31.33,31.26,31.27,46254.0
2017-03-14 10:35:00,31.28,31.28,31.15,31.15,67266.0,31.28,31.28,31.15,31.15,67266.0
2017-03-14 10:40:00,31.15,31.15,31.07,31.12,42357.0,31.15,31.15,31.07,31.12,42357.0
2017-03-14 10:45:00,31.11,31.15,31.1,31.11,31185.0,31.11,31.15,31.1,31.11,31185.0
2017-03-14 10:50:00,31.11,31.14,31.1,31.12,23193.0,31.11,31.14,31.1,31.12,23193.0
2017-03-14 10:55:00,31.12,31.15,31.1,31.12,75690.0,31.12,31.15,31.1,31.12,75690.0
2017-03-14 11:00:00,31.12,31.2,31.12,31.2,36078.0,31.12,31.2,31.12,31.2,36078.0
2017-03-14 11:05:00,31.19,31.28,31.19,31.28,51333.0,31.19,31.28,31.19,31.28,51333.0
2017-03-14 11:10:00,31.27,31.27,31.24,31.24,31659.0,31.27,31.27,31.24,31.24,31659.0
2017-03-14 11:15:00,31.25,31.28,31.25,31.25,34362.0,31.25,31.28,31.25,31.25,34362.0
2017-03-14 11:20:00,31.25,31.27,31.24,31.25,31713.0,31.25,31.27,31.24,31.25,31713.0
2017-03-14 11:25:00,31.25,31.29,31.23,31.26,103116.0,31.25,31.29,31.23,31.26,103116.0
2017-03-14 11:30:00,31.26,31.32,31.25,31.32,66813.0,31.26,31.32,31.25,31.32,66813.0
2017-03-14 11:35:00,31.32,31.33,31.25,31.25,96177.0,31.32,31.33,31.25,31.25,96177.0
2017-03-14 11:40:00,31.26,31.27,31.22,31.23,22467.0,31.26,31.27,31.22,31.23,22467.0
2017-03-14 11:45:00,31.23,31.24,31.2,31.21,19305.0,31.23,31.24,31.2,31.21,19305.0
2017-03-14 11:50:00,31.22,31.26,31.21,31.25,40815.0,31.22,31.26,31.21,31.25,40815.0
2017-03-14 11:55:00,31.26,31.26,31.21,31.22,45405.0,31.26,31.26,31.21,31.22,45405.0
2017-03-14 12:00:00,31.21,31.25,31.21,31.24,25695.0,31.21,31.25,31.21,31.24,25695.0
2017-03-14 12:05:00,31.22,31.24,31.21,31.22,39312.0,31.22,31.24,31.21,31.22,39312.0
2017-03-14 12:10:00,31.2,31.21,31.18,31.2,82329.0,31.2,31.21,31.18,31.2,82329.0
2017-03-14 12:15:00,31.2,31.21,31.15,31.15,54765.0,31.2,31.21,31.15,31.15,54765.0
2017-03-14 12:20:00,31.15,31.17,31.14,31.16,34926.0,31.15,31.17,31.14,31.16,34926.0
2017-03-14 12:25:00,31.16,31.19,31.15,31.17,22488.0,31.16,31.19,31.15,31.17,22488.0
2017-03-14 12:30:00,31.17,31.17,31.14,31.15,50445.0,31.17,31.17,31.14,31.15,50445.0
2017-03-14 12:35:00,31.15,31.16,31.14,31.15,17418.0,31.15,31.16,31.14,31.15,17418.0
2017-03-14 12:40:00,31.14,31.18,31.14,31.18,21339.0,31.14,31.18,31.14,31.18,21339.0
2017-03-14 12:45:00,31.18,31.21,31.16,31.21,21711.0,31.18,31.21,31.16,31.21,21711.0
2017-03-14 12:50:00,31.21,31.21,31.16,31.18,20826.0,31.21,31.21,31.16,31.18,20826.0
2017-03-14 12:55:00,31.18,31.2,31.17,31.19,18114.0,31.18,31.2,31.17,31.19,18114.0
2017-03-14 13:00:00,31.19,31.22,31.19,31.2,20118.0,31.19,31.22,31.19,31.2,20118.0
2017-03-14 13:05:00,31.2,31.26,31.2,31.25,67287.0,31.2,31.26,31.2,31.25,67287.0
2017-03-14 13:10:00,31.25,31.3,31.22,31.29,27594.0,31.25,31.3,31.22,31.29,27594.0
2017-03-14 13:15:00,31.28,31.3,31.27,31.29,29031.0,31.28,31.3,31.27,31.29,29031.0
2017-03-14 13:20:00,31.28,31.28,31.27,31.28,22092.0,31.28,31.28,31.27,31.28,22092.0
2017-03-14 13:25:00,31.28,31.32,31.27,31.3,31839.0,31.28,31.32,31.27,31.3,31839.0
2017-03-14 13:30:00,31.29,31.3,31.27,31.27,24165.0,31.29,31.3,31.27,31.27,24165.0
2017-03-14 13:35:00,31.28,31.3,31.28,31.29,25344.0,31.28,31.3,31.28,31.29,25344.0
2017-03-14 13:40:00,31.29,31.3,31.28,31.28,35673.0,31.29,31.3,31.28,31.28,35673.0
2017-03-14 13:45:00,31.28,31.29,31.27,31.29,14520.0,31.28,31.29,31.27,31.29,14520.0
2017-03-14 13:50:00,31.29,31.31,31.29,31.3,24945.0,31.29,31.31,31.29,31.3,24945.0
2017-03-14 13:55:00,31.31,31.33,31.31,31.33,28053.0,31.31,31.33,31.31,31.33,28053.0
2017-03-14 14:00:00,31.32,31.33,31.31,31.31,41361.0,31.32,31.33,31.31,31.31,41361.0
2017-03-14 14:05:00,31.31,31.36,31.31,31.33,56322.0,31.31,31.36,31.31,31.33,56322.0
2017-03-14 14:10:00,31.33,31.34,31.29,31.3,40014.0,31.33,31.34,31.29,31.3,40014.0
2017-03-14 14:15:00,31.31,31.33,31.29,31.32,47856.0,31.31,31.33,31.29,31.32,47856.0
2017-03-14 14:20:00,31.32,31.33,31.3,31.32,15180.0,31.32,31.33,31.3,31.32,15180.0
2017-03-14 14:25:00,31.32,31.33,31.31,31.33,35448.0,31.32,31.33,31.31,31.33,35448.0
2017-03-14 14:30:00,31.33,31.34,31.31,31.34,23460.0,31.33,31.34,31.31,31.34,23460.0
2017-03-14 14:35:00,31.34,31.34,31.29,31.33,26970.0,31.34,31.34,31.29,31.33,26970.0
2017-03-14 14:40:00,31.32,31.33,31.28,31.28,52002.0,31.32,31.33,31.28,31.28,52002.0
2017-03-14 14:45:00,31.28,31.3,31.26,31.29,37032.0,31.28,31.3,31.26,31.29,37032.0
2017-03-14 14:50:00,31.28,31.29,31.26,31.28,49770.0,31.28,31.29,31.26,31.28,49770.0
2017-03-14 14:55:00,31.28,31.29,31.27,31.27,36288.0,31.28,31.29,31.27,31.27,36288.0
2017-03-14 15:00:00,31.27,31.29,31.26,31.28,25347.0,31.27,31.29,31.26,31.28,25347.0
2017-03-14 15:05:00,31.28,31.29,31.27,31.27,38283.0,31.28,31.29,31.27,31.27,38283.0
2017-03-14 15:10:00,31.27,31.3,31.27,31.28,26691.0,31.27,31.3,31.27,31.28,26691.0
2017-03-14 15:15:00,31.28,31.32,31.27,31.31,40374.0,31.28,31.32,31.27,31.31,40374.0
2017-03-14 15:20:00,31.32,31.33,31.31,31.33,53967.0,31.32,31.33,31.31,31.33,53967.0
2017-03-14 15:25:00,31.33,31.34,31.32,31.32,57777.0,31.33,31.34,31.32,31.32,57777.0
2017-03-14 15:30:00,31.33,31.34,31.32,31.32,88671.0,31.33,31.34,31.32,31.32,88671.0
2017-03-14 15:35:00,31.32,31.33,31.31,31.32,51624.0,31.32,31.33,31.31,31.32,51624.0
2017-03-14 15:40:00,31.32,31.32,31.28,31.29,64266.0,31.32,31.32,31.28,31.29,64266.0
2017-03-14 15:45:00,31.29,31.29,31.27,31.28,91266.0,31.29,31.29,31.27,31.28,91266.0
2017-03-14 15:50:00,31.28,31.3,31.26,31.3,125820.0,31.28,31.3,31.26,31.3,125820.0
2017-03-14 15:55:00,31.29,31.32,31.29,31.3,308487.0,31.29,31.32,31.29,31.3,308487.0
2017-03-15 09:30:00,31.31,31.48,31.27,31.37,159201.0,31.31,31.48,31.27,31.37,159201.0
2017-03-15 09:35:00,31.35,31.36,31.27,31.31,26037.0,31.35,31.36,31.27,31.31,26037.0
2017-03-15 09:40:00,31.29,31.38,31.27,31.35,53049.0,31.29,31.38,31.27,31.35,53049.0
2017-03-15 09:45:00,31.33,31.49,31.3,31.49,102081.0,31.33,31.49,31.3,31.49,102081.0
2017-03-15 09:50:00,31.49,31.49,31.43,31.47,105153.0,31.49,31.49,31.43,31.47,105153.0
2017-03-15 09:55:00,31.46,31.48,31.43,31.46,189477.0,31.46,31.48,31.43,31.46,189477.0
2017-03-15 10:00:00,31.45,31.48,31.45,31.45,59841.0,31.45,31.48,31.45,31.45,59841.0
2017-03-15 10:05:00,31.46,31.49,31.45,31.45,64290.0,31.46,31.49,31.45,31.45,64290.0
2017-03-15 10:10:00,31.46,31.48,31.44,31.45,32466.0,31.46,31.48,31.44,31.45,32466.0
2017-03-15 10:15:00,31.45,31.46,31.41,31.43,64548.0,31.45,31.46,31.41,31.43,64548.0
2017-03-15 10:20:00,31.44,31.44,31.36,31.36,28896.0,31.44,31.44,31.36,31.36,28896.0
2017-03-15 10:25:00,31.37,31.38,31.29,31.3,37995.0,31.37,31.38,31.29,31.3,37995.0
2017-03-15 10:30:00,31.3,31.33,31.24,31.24,80211.0,31.3,31.33,31.24,31.24,80211.0
2017-03-15 10:35:00,31.26,31.31,31.26,31.3,38004.0,31.26,31.31,31.26,31.3,38004.0
2017-03-15 10:40:00,31.3,31.31,31.28,31.28,24075.0,31.3,31.31,31.28,31.28,24075.0
2017-03-15 10:45:00,31.28,31.28,31.25,31.27,44475.0,31.28,31.28,31.25,31.27,44475.0
2017-03-15 10:50:00,31.27,31.28,31.24,31.25,42300.0,31.27,31.28,31.24,31.25,42300.0
2017-03-15 10:55:00,31.25,31.28,31.21,31.21,41745.0,31.25,31.28,31.21,31.21,41745.0
2017-03-15 11:00:00,31.22,31.25,31.22,31.24,52533.0,31.22,31.25,31.22,31.24,52533.0
2017-03-15 11:05:00,31.24,31.27,31.22,31.23,34311.0,31.24,31.27,31.22,31.23,34311.0
2017-03-15 11:10:00,31.23,31.28,31.23,31.28,43755.0,31.23,31.28,31.23,31.28,43755.0
2017-03-15 11:15:00,31.29,31.31,31.27,31.3,18618.0,31.29,31.31,31.27,31.3,18618.0
2017-03-15 11:20:00,31.3,31.31,31.28,31.31,25113.0,31.3,31.31,31.28,31.31,25113.0
2017-03-15 11:25:00,31.31,31.31,31.28,31.29,26484.0,31.31,31.31,31.28,31.29,26484.0
2017-03-15 11:30:00,31.3,31.3,31.28,31.28,32880.0,31.3,31.3,31.28,31.28,32880.0
2017-03-15 11:35:00,31.29,31.32,31.28,31.3,9180.0,31.29,31.32,31.28,31.3,9180.0
2017-03-15 11:40:00,31.3,31.31,31.28,31.28,25476.0,31.3,31.31,31.28,31.28,25476.0
2017-03-15 11:45:00,31.28,31.28,31.27,31.27,23868.0,31.28,31.28,31.27,31.27,23868.0
2017-03-15 11:50:00,31.28,31.29,31.25,31.25,47226.0,31.28,31.29,31.25,31.25,47226.0
2017-03-15 11:55:00,31.25,31.28,31.25,31.27,21288.0,31.25,31.28,31.25,31.27,21288.0
2017-03-15 12:00:00,31.27,31.27,31.25,31.26,10446.0,31.27,31.27,31.25,31.26,10446.0
2017-03-15 12:05:00,31.26,31.27,31.26,31.27,14439.0,31.26,31.27,31.26,31.27,14439.0
2017-03-15 12:10:00,31.27,31.3,31.27,31.29,17850.0,31.27,31.3,31.27,31.29,17850.0
2017-03-15 12:15:00,31.3,31.31,31.29,31.3,15873.0,31.3,31.31,31.29,31.3,15873.0
2017-03-15 12:20:00,31.29,31.3,31.28,31.28,24729.0,31.29,31.3,31.28,31.28,24729.0
2017-03-15 12:25:00,31.27,31.29,31.27,31.29,9474.0,31.27,31.29,31.27,31.29,9474.0
2017-03-15 12:30:00,31.3,31.3,31.28,31.29,16788.0,31.3,31.3,31.28,31.29,16788.0
2017-03-15 12:35:00,31.31,31.33,31.3,31.33,21522.0,31.31,31.33,31.3,31.33,21522.0
2017-03-15 12:40:00,31.33,31.34,31.29,31.29,29973.0,31.33,31.34,31.29,31.29,29973.0
2017-03-15 12:45:00,31.29,31.31,31.29,31.31,13779.0,31.29,31.31,31.29,31.31,13779.0
2017-03-15 12:50:00,31.31,31.38,31.31,31.37,27957.0,31.31,31.38,31.31,31.37,27957.0
2017-03-15 12:55:00,31.38,31.39,31.35,31.35,29994.0,31.38,31.39,31.35,31.35,29994.0
2017-03-15 13:00:00,31.34,31.37,31.33,31.34,22560.0,31.34,31.37,31.33,31.34,22560.0
2017-03-15 13:05:00,31.33,31.35,31.32,31.34,20697.0,31.33,31.35,31.32,31.34,20697.0
2017-03-15 13:10:00,31.33,31.35,31.32,31.33,17706.0,31.33,31.35,31.32,31.33,17706.0
2017-03-15 13:15:00,31.33,31.35,31.31,31.31,11841.0,31.33,31.35,31.31,31.31,11841.0
2017-03-15 13:20:00,31.31,31.36,31.31,31.35,16761.0,31.31,31.36,31.31,31.35,16761.0
2017-03-15 13:25:00,31.35,31.35,31.32,31.34,26172.0,31.35,31.35,31.32,31.34,26172.0
2017-03-15 13:30:00,31.33,31.34,31.32,31.32,8943.0,31.33,31.34,31.32,31.32,8943.0
2017-03-15 13:35:00,31.33,31.35,31.32,31.33,26328.0,31.33,31.35,31.32,31.33,26328.0
2017-03-15 13:40:00,31.34,31.34,31.32,31.32,16998.0,31.34,31.34,31.32,31.32,16998.0
2017-03-15 13:45:00,31.33,31.35,31.33,31.34,27306.0,31.33,31.35,31.33,31.34,27306.0
2017-03-15 13:50:00,31.33,31.34,31.32,31.33,16698.0,31.33,31.34,31.32,31.33,16698.0
2017-03-15 13:55:00,31.33,31.33,31.29,31.31,28983.0,31.33,31.33,31.29,31.31,28983.0
2017-03-15 14:00:00,31.3,31.41,31.3,31.4,68004.0,31.3,31.41,31.3,31.4,68004.0
2017-03-15 14:05:00,31.4,31.44,31.38,31.38,85737.0,31.4,31.44,31.38,31.38,85737.0
2017-03-15 14:10:00,31.4,31.44,31.37,31.39,56262.0,31.4,31.44,31.37,31.39,56262.0
2017-03-15 14:15:00,31.39,31.42,31.38,31.41,26763.0,31.39,31.42,31.38,31.41,26763.0
2017-03-15 14:20:00,31.39,31.43,31.39,31.42,53307.0,31.39,31.43,31.39,31.42,53307.0
2017-03-15 14:25:00,31.41,31.42,31.39,31.42,36087.0,31.41,31.42,31.39,31.42,36087.0
2017-03-15 14:30:00,31.42,31.43,31.35,31.37,36351.0,31.42,31.43,31.35,31.37,36351.0
2017-03-15 14:35:00,31.36,31.38,31.33,31.35,61953.0,31.36,31.38,31.33,31.35,61953.0
2017-03-15 14:40:00,31.35,31.42,31.35,31.4,25773.0,31.35,31.42,31.35,31.4,25773.0
2017-03-15 14:45:00,31.41,31.43,31.4,31.41,49398.0,31.41,31.43,31.4,31.41,49398.0
2017-03-15 14:50:00,31.42,31.45,31.41,31.44,68019.0,31.42,31.45,31.41,31.44,68019.0
2017-03-15 14:55:00,31.45,31.45,31.42,31.44,54282.0,31.45,31.45,31.42,31.44,54282.0
2017-03-15 15:00:00,31.45,31.47,31.41,31.42,52959.0,31.45,31.47,31.41,31.42,52959.0
2017-03-15 15:05:00,31.41,31.43,31.4,31.41,43116.0,31.41,31.43,31.4,31.41,43116.0
2017-03-15 15:10:00,31.41,31.45,31.4,31.44,62964.0,31.41,31.45,31.4,31.44,62964.0
2017-03-15 15:15:00,31.44,31.45,31.42,31.45,60228.0,31.44,31.45,31.42,31.45,60228.0
2017-03-15 15:20:00,31.44,31.45,31.42,31.44,62169.0,31.44,31.45,31.42,31.44,62169.0
2017-03-15 15:25:00,31.44,31.45,31.41,31.43,33894.0,31.44,31.45,31.41,31.43,33894.0
2017-03-15 15:30:00,31.42,31.44,31.41,31.43,67131.0,31.42,31.44,31.41,31.43,67131.0
2017-03-15 15:35:00,31.43,31.45,31.4,31.4,79728.0,31.43,31.45,31.4,31.4,79728.0
2017-03-15 15:40:00,31.4,31.41,31.36,31.36,99297.0,31.4,31.41,31.36,31.36,99297.0
2017-03-15 15:45:00,31.36,31.36,31.29,31.3,137439.0,31.36,31.36,31.29,31.3,137439.0
2017-03-15 15:50:00,31.3,31.35,31.3,31.34,173586.0,31.3,31.35,31.3,31.34,173586.0
2017-03-15 15:55:00,31.34,31.34,31.29,31.32,308088.0,31.34,31.34,31.29,31.32,308088.0
2017-03-16 09:30:00,31.32,31.45,31.29,31.37,62730.0,31.32,31.45,31.29,31.37,62730.0
2017-03-16 09:35:00,31.33,31.39,31.23,31.28,15693.0,31.33,31.39,31.23,31.28,15693.0
2017-03-16 09:40:00,31.24,31.27,31.19,31.25,44916.0,31.24,31.27,31.19,31.25,44916.0
2017-03-16 09:45:00,31.22,31.23,31.15,31.19,47829.0,31.22,31.23,31.15,31.19,47829.0
2017-03-16 09:50:00,31.15,31.15,31.11,31.12,23748.0,31.15,31.15,31.11,31.12,23748.0
2017-03-16 09:55:00,31.12,31.13,31.09,31.1,15654.0,31.12,31.13,31.09,31.1,15654.0
2017-03-16 10:00:00,31.09,31.18,31.09,31.18,17646.0,31.09,31.18,31.09,31.18,17646.0
2017-03-16 10:05:00,31.18,31.24,31.18,31.23,31623.0,31.18,31.24,31.18,31.23,31623.0
2017-03-16 10:10:00,31.23,31.23,31.14,31.16,53418.0,31.23,31.23,31.14,31.16,53418.0
2017-03-16 10:15:00,31.17,31.18,31.14,31.14,24402.0,31.17,31.18,31.14,31.14,24402.0
2017-03-16 10:20:00,31.14,31.14,31.1,31.13,11898.0,31.14,31.14,31.1,31.13,11898.0
2017-03-16 10:25:00,31.13,31.14,31.12,31.13,26718.0,31.13,31.14,31.12,31.13,26718.0
2017-03-16 10:30:00,31.14,31.17,31.13,31.16,26997.0,31.14,31.17,31.13,31.16,26997.0
2017-03-16 10:35:00,31.16,31.16,31.05,31.06,58371.0,31.16,31.16,31.05,31.06,58371.0
2017-03-16 10:40:00,31.06,31.08,31.05,31.07,28140.0,31.06,31.08,31.05,31.07,28140.0
2017-03-16 10:45:00,31.07,31.12,31.02,31.12,64245.0,31.07,31.12,31.02,31.12,64245.0
2017-03-16 10:50:00,31.11,31.11,31.07,31.09,23052.0,31.11,31.11,31.07,31.09,23052.0
2017-03-16 10:55:00,31.09,31.11,31.07,31.11,49668.0,31.09,31.11,31.07,31.11,49668.0
2017-03-16 11:00:00,31.11,31.11,31.02,31.03,37677.0,31.11,31.11,31.02,31.03,37677.0
2017-03-16 11:05:00,31.03,31.05,31.03,31.05,18696.0,31.03,31.05,31.03,31.05,18696.0
2017-03-16 11:10:00,31.06,31.08,31.06,31.06,13404.0,31.06,31.08,31.06,31.06,13404.0
2017-03-16 11:15:00,31.05,31.1,31.05,31.08,27612.0,31.05,31.1,31.05,31.08,27612.0
2017-03-16 11:20:00,31.07,31.08,31.06,31.07,9660.0,31.07,31.08,31.06,31.07,9660.0
2017-03-16 11:25:00,31.07,31.08,31.05,31.05,16332.0,31.07,31.08,31.05,31.05,16332.0
2017-03-16 11:30:00,31.04,31.04,30.98,31.0,28428.0,31.04,31.04,30.98,31.0,28428.0
2017-03-16 11:35:00,30.99,31.0,30.97,30.98,30492.0,30.99,31.0,30.97,30.98,30492.0
2017-03-16 11:40:00,30.97,31.02,30.97,30.97,58551.0,30.97,31.02,30.97,30.97,58551.0
2017-03-16 11:45:00,30.98,30.98,30.95,30.95,35328.0,30.98,30.98,30.95,30.95,35328.0
2017-03-16 11:50:00,30.96,30.97,30.94,30.96,18414.0,30.96,30.97,30.94,30.96,18414.0
2017-03-16 11:55:00,30.97,30.97,30.93,30.95,25200.0,30.97,30.97,30.93,30.95,25200.0
2017-03-16 12:00:00,30.95,30.97,30.94,30.95,23907.0,30.95,30.97,30.94,30.95,23907.0
2017-03-16 12:05:00,30.95,30.98,30.95,30.96,28119.0,30.95,30.98,30.95,30.96,28119.0
2017-03-16 12:10:00,30.97,30.98,30.93,30.94,41433.0,30.97,30.98,30.93,30.94,41433.0
2017-03-16 12:15:00,30.94,30.95,30.93,30.93,26220.0,30.94,30.95,30.93,30.93,26220.0
2017-03-16 12:20:00,30.93,30.93,30.88,30.92,48087.0,30.93,30.93,30.88,30.92,48087.0
2017-03-16 12:25:00,30.91,30.94,30.91,30.92,11853.0,30.91,30.94,30.91,30.92,11853.0
2017-03-16 12:30:00,30.93,30.95,30.92,30.95,16389.0,30.93,30.95,30.92,30.95,16389.0
2017-03-16 12:35:00,30.95,30.96,30.92,30.92,17775.0,30.95,30.96,30.92,30.92,17775.0
2017-03-16 12:40:00,30.93,30.95,30.92,30.94,14121.0,30.93,30.95,30.92,30.94,14121.0
2017-03-16 12:45:00,30.94,30.94,30.9,30.92,21558.0,30.94,30.94,30.9,30.92,21558.0
2017-03-16 12:50:00,30.92,30.95,30.91,30.93,41127.0,30.92,30.95,30.91,30.93,41127.0
2017-03-16 12:55:00,30.93,30.93,30.91,30.92,15300.0,30.93,30.93,30.91,30.92,15300.0
2017-03-16 13:00:00,30.93,30.93,30.92,30.92,21303.0,30.93,30.93,30.92,30.92,21303.0
2017-03-16 13:05:00,30.92,30.93,30.91,30.92,14616.0,30.92,30.93,30.91,30.92,14616.0
2017-03-16 13:10:00,30.91,30.95,30.91,30.92,28593.0,30.91,30.95,30.91,30.92,28593.0
2017-03-16 13:15:00,30.92,30.92,30.9,30.91,11559.0,30.92,30.92,30.9,30.91,11559.0
2017-03-16 13:20:00,30.91,30.91,30.89,30.9,8400.0,30.91,30.91,30.89,30.9,8400.0
2017-03-16 13:25:00,30.89,30.91,30.89,30.9,161892.0,30.89,30.91,30.89,30.9,161892.0
2017-03-16 13:30:00,30.92,30.96,30.92,30.94,32526.0,30.92,30.96,30.92,30.94,32526.0
2017-03-16 13:35:00,30.94,30.95,30.94,30.95,20439.0,30.94,30.95,30.94,30.95,20439.0
2017-03-16 13:40:00,30.95,30.96,30.94,30.95,33822.0,30.95,30.96,30.94,30.95,33822.0
2017-03-16 13:45:00,30.96,30.98,30.95,30.98,21420.0,30.96,30.98,30.95,30.98,21420.0
2017-03-16 13:50:00,30.98,30.99,30.98,30.98,14745.0,30.98,30.99,30.98,30.98,14745.0
2017-03-16 13:55:00,30.98,31.01,30.98,31.0,25299.0,30.98,31.01,30.98,31.0,25299.0
2017-03-16 14:00:00,31.0,31.05,31.0,31.04,61845.0,31.0,31.05,31.0,31.04,61845.0
2017-03-16 14:05:00,31.04,31.05,31.03,31.04,45045.0,31.04,31.05,31.03,31.04,45045.0
2017-03-16 14:10:00,31.04,31.06,31.04,31.06,42417.0,31.04,31.06,31.04,31.06,42417.0
2017-03-16 14:15:00,31.05,31.07,31.04,31.06,45981.0,31.05,31.07,31.04,31.06,45981.0
2017-03-16 14:20:00,31.07,31.07,31.05,31.07,14457.0,31.07,31.07,31.05,31.07,14457.0
2017-03-16 14:25:00,31.07,31.07,31.06,31.07,26664.0,31.07,31.07,31.06,31.07,26664.0
2017-03-16 14:30:00,31.07,31.1,31.06,31.1,29994.0,31.07,31.1,31.06,31.1,29994.0
2017-03-16 14:35:00,31.1,31.11,31.08,31.08,39249.0,31.1,31.11,31.08,31.08,39249.0
2017-03-16 14:40:00,31.08,31.11,31.07,31.08,25227.0,31.08,31.11,31.07,31.08,25227.0
2017-03-16 14:45:00,31.07,31.08,31.05,31.06,67602.0,31.07,31.08,31.05,31.06,67602.0
2017-03-16 14:50:00,31.07,31.07,31.03,31.04,47874.0,31.07,31.07,31.03,31.04,47874.0
2017-03-16 14:55:00,31.04,31.06,31.04,31.05,22461.0,31.04,31.06,31.04,31.05,22461.0
2017-03-16 15:00:00,31.04,31.05,31.03,31.04,24024.0,31.04,31.05,31.03,31.04,24024.0
2017-03-16 15:05:00,31.04,31.05,31.04,31.04,33225.0,31.04,31.05,31.04,31.04,33225.0
2017-03-16 15:10:00,31.04,31.04,31.02,31.02,21402.0,31.04,31.04,31.02,31.02,21402.0
2017-03-16 15:15:00,31.02,31.04,31.02,31.03,50340.0,31.02,31.04,31.02,31.03,50340.0
2017-03-16 15:20:00,31.04,31.04,31.02,31.02,31614.0,31.04,31.04,31.02,31.02,31614.0
2017-03-16 15:25:00,31.03,31.03,31.01,31.03,44736.0,31.03,31.03,31.01,31.03,44736.0
2017-03-16 15:30:00,31.03,31.04,30.98,31.0,90210.0,31.03,31.04,30.98,31.0,90210.0
2017-03-16 15:35:00,31.0,31.0,30.98,31.0,34872.0,31.0,31.0,30.98,31.0,34872.0
2017-03-16 15:40:00,31.0,31.01,30.99,31.0,73836.0,31.0,31.01,30.99,31.0,73836.0
2017-03-16 15:45:00,31.0,31.02,30.99,30.99,81462.0,31.0,31.02,30.99,30.99,81462.0
2017-03-16 15:50:00,31.0,31.0,30.97,30.97,141687.0,31.0,31.0,30.97,30.97,141687.0
2017-03-16 15:55:00,30.98,31.0,30.96,30.98,385332.0,30.98,31.0,30.96,30.98,385332.0
2017-03-17 09:30:00,30.92,30.98,30.72,30.72,656280.0,30.92,30.98,30.72,30.72,656280.0
2017-03-17 09:35:00,30.72,30.72,30.55,30.56,101892.0,30.72,30.72,30.55,30.56,101892.0
2017-03-17 09:40:00,30.56,30.59,30.43,30.48,164040.0,30.56,30.59,30.43,30.48,164040.0
2017-03-17 09:45:00,30.49,30.63,30.47,30.6,147222.0,30.49,30.63,30.47,30.6,147222.0
2017-03-17 09:50:00,30.62,30.77,30.59,30.75,75084.0,30.62,30.77,30.59,30.75,75084.0
2017-03-17 09:55:00,30.75,30.82,30.72,30.76,28155.0,30.75,30.82,30.72,30.76,28155.0
2017-03-17 10:00:00,30.78,30.88,30.76,30.85,38247.0,30.78,30.88,30.76,30.85,38247.0
2017-03-17 10:05:00,30.85,30.94,30.84,30.94,24300.0,30.85,30.94,30.84,30.94,24300.0
2017-03-17 10:10:00,30.93,30.93,30.83,30.83,28653.0,30.93,30.93,30.83,30.83,28653.0
2017-03-17 10:15:00,30.84,30.99,30.84,30.95,37512.0,30.84,30.99,30.84,30.95,37512.0
2017-03-17 10:20:00,30.93,31.06,30.92,31.06,30837.0,30.93,31.06,30.92,31.06,30837.0
2017-03-17 10:25:00,31.07,31.12,31.05,31.1,36810.0,31.07,31.12,31.05,31.1,36810.0
2017-03-17 10:30:00,31.11,31.11,31.04,31.07,31614.0,31.11,31.11,31.04,31.07,31614.0
2017-03-17 10:35:00,31.07,31.2,31.06,31.2,58206.0,31.07,31.2,31.06,31.2,58206.0
2017-03-17 10:40:00,31.21,31.31,31.18,31.31,92616.0,31.21,31.31,31.18,31.31,92616.0
2017-03-17 10:45:00,31.3,31.31,31.22,31.3,66417.0,31.3,31.31,31.22,31.3,66417.0
2017-03-17 10:50:00,31.29,31.36,31.28,31.34,55251.0,31.29,31.36,31.28,31.34,55251.0
2017-03-17 10:55:00,31.34,31.38,31.34,31.36,86925.0,31.34,31.38,31.34,31.36,86925.0
2017-03-17 11:00:00,31.36,31.42,31.32,31.41,93672.0,31.36,31.42,31.32,31.41,93672.0
2017-03-17 11:05:00,31.41,31.43,31.37,31.43,105804.0,31.41,31.43,31.37,31.43,105804.0
2017-03-17 11:10:00,31.43,31.45,31.41,31.42,66708.0,31.43,31.45,31.41,31.42,66708.0
2017-03-17 11:15:00,31.42,31.56,31.4,31.54,149805.0,31.42,31.56,31.4,31.54,149805.0
2017-03-17 11:20:00,31.56,31.66,31.53,31.64,205671.0,31.56,31.66,31.53,31.64,205671.0
2017-03-17 11:25:00,31.63,31.69,31.63,31.68,164841.0,31.63,31.69,31.63,31.68,164841.0
2017-03-17 11:30:00,31.68,31.74,31.67,31.72,124911.0,31.68,31.74,31.67,31.72,124911.0
2017-03-17 11:35:00,31.72,31.76,31.67,31.74,148569.0,31.72,31.76,31.67,31.74,148569.0
2017-03-17 11:40:00,31.75,31.79,31.72,31.79,139311.0,31.75,31.79,31.72,31.79,139311.0
2017-03-17 11:45:00,31.79,31.85,31.75,31.8,137253.0,31.79,31.85,31.75,31.8,137253.0
2017-03-17 11:50:00,31.8,31.87,31.8,31.84,134910.0,31.8,31.87,31.8,31.84,134910.0
2017-03-17 11:55:00,31.85,31.93,31.84,31.93,172731.0,31.85,31.93,31.84,31.93,172731.0
2017-03-17 12:00:00,31.93,31.93,31.76,31.78,241608.0,31.93,31.93,31.76,31.78,241608.0
2017-03-17 12:05:00,31.79,31.8,31.7,31.73,126510.0,31.79,31.8,31.7,31.73,126510.0
2017-03-17 12:10:00,31.74,31.78,31.65,31.69,94497.0,31.74,31.78,31.65,31.69,94497.0
2017-03-17 12:15:00,31.69,31.8,31.69,31.77,145755.0,31.69,31.8,31.69,31.77,145755.0
2017-03-17 12:20:00,31.77,31.78,31.61,31.61,90699.0,31.77,31.78,31.61,31.61,90699.0
2017-03-17 12:25:00,31.6,31.67,31.59,31.59,80961.0,31.6,31.67,31.59,31.59,80961.0
2017-03-17 12:30:00,31.58,31.62,31.52,31.56,30087.0,31.58,31.62,31.52,31.56,30087.0
2017-03-17 12:35:00,31.57,31.63,31.51,31.52,95781.0,31.57,31.63,31.51,31.52,95781.0
2017-03-17 12:40:00,31.52,31.62,31.52,31.55,78927.0,31.52,31.62,31.52,31.55,78927.0
2017-03-17 12:45:00,31.56,31.59,31.53,31.58,107706.0,31.56,31.59,31.53,31.58,107706.0
2017-03-17 12:50:00,31.57,31.65,31.56,31.64,53253.0,31.57,31.65,31.56,31.64,53253.0
2017-03-17 12:55:00,31.66,31.66,31.61,31.63,69444.0,31.66,31.66,31.61,31.63,69444.0
2017-03-17 13:00:00,31.62,31.68,31.62,31.67,45273.0,31.62,31.68,31.62,31.67,45273.0
2017-03-17 13:05:00,31.67,31.72,31.66,31.71,42597.0,31.67,31.72,31.66,31.71,42597.0
2017-03-17 13:10:00,31.71,31.72,31.65,31.65,38757.0,31.71,31.72,31.65,31.65,38757.0
2017-03-17 13:15:00,31.65,31.65,31.58,31.59,29991.0,31.65,31.65,31.58,31.59,29991.0
2017-03-17 13:20:00,31.59,31.64,31.59,31.62,33273.0,31.59,31.64,31.59,31.62,33273.0
2017-03-17 13:25:00,31.62,31.66,31.62,31.64,26175.0,31.62,31.66,31.62,31.64,26175.0
2017-03-17 13:30:00,31.64,31.65,31.62,31.64,26874.0,31.64,31.65,31.62,31.64,26874.0
2017-03-17 13:35:00,31.63,31.63,31.59,31.61,30267.0,31.63,31.63,31.59,31.61,30267.0
2017-03-17 13:40:00,31.61,31.64,31.61,31.63,17520.0,31.61,31.64,31.61,31.63,17520.0
2017-03-17 13:45:00,31.63,31.66,31.62,31.66,35295.0,31.63,31.66,31.62,31.66,35295.0
2017-03-17 13:50:00,31.66,31.7,31.66,31.7,39318.0,31.66,31.7,31.66,31.7,39318.0
2017-03-17 13:55:00,31.71,31.71,31.67,31.68,27360.0,31.71,31.71,31.67,31.68,27360.0
2017-03-17 14:00:00,31.68,31.7,31.67,31.69,28929.0,31.68,31.7,31.67,31.69,28929.0
2017-03-17 14:05:00,31.68,31.69,31.61,31.64,51435.0,31.68,31.69,31.61,31.64,51435.0
2017-03-17 14:10:00,31.64,31.69,31.64,31.67,28182.0,31.64,31.69,31.64,31.67,28182.0
2017-03-17 14:15:00,31.67,31.73,31.66,31.72,55608.0,31.67,31.73,31.66,31.72,55608.0
2017-03-17 14:20:00,31.72,31.77,31.71,31.74,60447.0,31.72,31.77,31.71,31.74,60447.0
2017-03-17 14:25:00,31.74,31.75,31.69,31.7,81003.0,31.74,31.75,31.69,31.7,81003.0
2017-03-17 14:30:00,31.69,31.73,31.69,31.7,57402.0,31.69,31.73,31.69,31.7,57402.0
2017-03-17 14:35:00,31.69,31.71,31.65,31.66,71376.0,31.69,31.71,31.65,31.66,71376.0
2017-03-17 14:40:00,31.67,31.71,31.67,31.7,39441.0,31.67,31.71,31.67,31.7,39441.0
2017-03-17 14:45:00,31.71,31.71,31.64,31.64,57339.0,31.71,31.71,31.64,31.64,57339.0
2017-03-17 14:50:00,31.63,31.64,31.62,31.62,40218.0,31.63,31.64,31.62,31.62,40218.0
2017-03-17 14:55:00,31.62,31.64,31.58,31.59,67416.0,31.62,31.64,31.58,31.59,67416.0
2017-03-17 15:00:00,31.59,31.62,31.59,31.59,43200.0,31.59,31.62,31.59,31.59,43200.0
2017-03-17 15:05:00,31.59,31.63,31.58,31.63,57009.0,31.59,31.63,31.58,31.63,57009.0
2017-03-17 15:10:00,31.63,31.63,31.6,31.61,54039.0,31.63,31.63,31.6,31.61,54039.0
2017-03-17 15:15:00,31.61,31.61,31.49,31.5,76773.0,31.61,31.61,31.49,31.5,76773.0
2017-03-17 15:20:00,31.5,31.53,31.49,31.53,56493.0,31.5,31.53,31.49,31.53,56493.0
2017-03-17 15:25:00,31.53,31.53,31.51,31.53,41649.0,31.53,31.53,31.51,31.53,41649.0
2017-03-17 15:30:00,31.53,31.54,31.49,31.5,156738.0,31.53,31.54,31.49,31.5,156738.0
2017-03-17 15:35:00,31.5,31.5,31.47,31.5,72555.0,31.5,31.5,31.47,31.5,72555.0
2017-03-17 15:40:00,31.5,31.5,31.47,31.49,117801.0,31.5,31.5,31.47,31.49,117801.0
2017-03-17 15:45:00,31.49,31.51,31.48,31.5,134445.0,31.49,31.51,31.48,31.5,134445.0
2017-03-17 15:50:00,31.5,31.53,31.5,31.51,151758.0,31.5,31.53,31.5,31.51,151758.0
2017-03-17 15:55:00,31.51,31.52,31.46,31.46,511185.0,31.51,31.52,31.46,31.46,511185.0
2017-03-20 09:30:00,31.41,31.46,31.31,31.33,53928.0,31.41,31.46,31.31,31.33,53928.0
2017-03-20 09:35:00,31.33,31.35,31.3,31.32,42057.0,31.33,31.35,31.3,31.32,42057.0
2017-03-20 09:40:00,31.32,31.39,31.31,31.34,31068.0,31.32,31.39,31.31,31.34,31068.0
2017-03-20 09:45:00,31.35,31.43,31.35,31.41,39384.0,31.35,31.43,31.35,31.41,39384.0
2017-03-20 09:50:00,31.42,31.46,31.4,31.42,40191.0,31.42,31.46,31.4,31.42,40191.0
2017-03-20 09:55:00,31.42,31.48,31.41,31.44,42300.0,31.42,31.48,31.41,31.44,42300.0
2017-03-20 10:00:00,31.44,31.48,31.38,31.38,39156.0,31.44,31.48,31.38,31.38,39156.0
2017-03-20 10:05:00,31.36,31.4,31.34,31.4,52002.0,31.36,31.4,31.34,31.4,52002.0
2017-03-20 10:10:00,31.39,31.39,31.33,31.35,43293.0,31.39,31.39,31.33,31.35,43293.0
2017-03-20 10:15:00,31.35,31.41,31.34,31.39,64284.0,31.35,31.41,31.34,31.39,64284.0
2017-03-20 10:20:00,31.4,31.41,31.33,31.34,37764.0,31.4,31.41,31.33,31.34,37764.0
2017-03-20 10:25:00,31.35,31.38,31.32,31.35,47451.0,31.35,31.38,31.32,31.35,47451.0
2017-03-20 10:30:00,31.36,31.38,31.33,31.37,60489.0,31.36,31.38,31.33,31.37,60489.0
2017-03-20 10:35:00,31.37,31.4,31.35,31.39,47628.0,31.37,31.4,31.35,31.39,47628.0
2017-03-20 10:40:00,31.4,31.42,31.36,31.39,127674.0,31.4,31.42,31.36,31.39,127674.0
2017-03-20 10:45:00,31.39,31.4,31.34,31.34,55188.0,31.39,31.4,31.34,31.34,55188.0
2017-03-20 10:50:00,31.35,31.36,31.3,31.31,55452.0,31.35,31.36,31.3,31.31,55452.0
2017-03-20 10:55:00,31.32,31.34,31.3,31.31,53013.0,31.32,31.34,31.3,31.31,53013.0
2017-03-20 11:00:00,31.32,31.37,31.32,31.35,46521.0,31.32,31.37,31.32,31.35,46521.0
2017-03-20 11:05:00,31.35,31.35,31.32,31.32,95562.0,31.35,31.35,31.32,31.32,95562.0
2017-03-20 11:10:00,31.33,31.34,31.3,31.3,58974.0,31.33,31.34,31.3,31.3,58974.0
2017-03-20 11:15:00,31.3,31.31,31.26,31.27,186960.0,31.3,31.31,31.26,31.27,186960.0
2017-03-20 11:20:00,31.28,31.29,31.25,31.26,31455.0,31.28,31.29,31.25,31.26,31455.0
2017-03-20 11:25:00,31.24,31.27,31.24,31.26,29406.0,31.24,31.27,31.24,31.26,29406.0
2017-03-20 11:30:00,31.26,31.27,31.24,31.25,35292.0,31.26,31.27,31.24,31.25,35292.0
2017-03-20 11:35:00,31.26,31.32,31.25,31.32,96162.0,31.26,31.32,31.25,31.32,96162.0
2017-03-20 11:40:00,31.31,31.33,31.31,31.31,46287.0,31.31,31.33,31.31,31.31,46287.0
2017-03-20 11:45:00,31.31,31.33,31.29,31.32,48831.0,31.31,31.33,31.29,31.32,48831.0
2017-03-20 11:50:00,31.31,31.36,31.31,31.34,19206.0,31.31,31.36,31.31,31.34,19206.0
2017-03-20 11:55:00,31.34,31.38,31.34,31.37,22650.0,31.34,31.38,31.34,31.37,22650.0
2017-03-20 12:00:00,31.39,31.39,31.35,31.35,20988.0,31.39,31.39,31.35,31.35,20988.0
2017-03-20 12:05:00,31.35,31.38,31.35,31.35,13896.0,31.35,31.38,31.35,31.35,13896.0
2017-03-20 12:10:00,31.36,31.39,31.34,31.34,15645.0,31.36,31.39,31.34,31.34,15645.0
2017-03-20 12:15:00,31.34,31.36,31.33,31.36,20922.0,31.34,31.36,31.33,31.36,20922.0
2017-03-20 12:20:00,31.35,31.36,31.33,31.33,12243.0,31.35,31.36,31.33,31.33,12243.0
2017-03-20 12:25:00,31.32,31.36,31.32,31.34,20952.0,31.32,31.36,31.32,31.34,20952.0
2017-03-20 12:30:00,31.35,31.36,31.32,31.32,42171.0,31.35,31.36,31.32,31.32,42171.0
2017-03-20 12:35:00,31.31,31.34,31.3,31.3,21717.0,31.31,31.34,31.3,31.3,21717.0
2017-03-20 12:40:00,31.3,31.34,31.3,31.34,47877.0,31.3,31.34,31.3,31.34,47877.0
2017-03-20 12:45:00,31.33,31.34,31.29,31.32,94527.0,31.33,31.34,31.29,31.32,94527.0
2017-03-20 12:50:00,31.32,31.35,31.3,31.32,35118.0,31.32,31.35,31.3,31.32,35118.0
2017-03-20 12:55:00,31.32,31.35,31.31,31.35,29514.0,31.32,31.35,31.31,31.35,29514.0
2017-03-20 13:00:00,31.35,31.35,31.31,31.31,49479.0,31.35,31.35,31.31,31.31,49479.0
2017-03-20 13:05:00,31.32,31.32,31.3,31.31,18720.0,31.32,31.32,31.3,31.31,18720.0
2017-03-20 13:10:00,31.3,31.34,31.29,31.32,46038.0,31.3,31.34,31.29,31.32,46038.0
2017-03-20 13:15:00,31.32,31.34,31.3,31.33,19473.0,31.32,31.34,31.3,31.33,19473.0
2017-03-20 13:20:00,31.33,31.35,31.31,31.32,22470.0,31.33,31.35,31.31,31.32,22470.0
2017-03-20 13:25:00,31.32,31.35,31.32,31.35,17622.0,31.32,31.35,31.32,31.35,17622.0
2017-03-20 13:30:00,31.36,31.38,31.35,31.38,15861.0,31.36,31.38,31.35,31.38,15861.0
2017-03-20 13:35:00,31.38,31.4,31.37,31.4,21162.0,31.38,31.4,31.37,31.4,21162.0
2017-03-20 13:40:00,31.39,31.39,31.35,31.35,39327.0,31.39,31.39,31.35,31.35,39327.0
2017-03-20 13:45:00,31.35,31.38,31.34,31.36,14160.0,31.35,31.38,31.34,31.36,14160.0
2017-03-20 13:50:00,31.36,31.37,31.35,31.36,43122.0,31.36,31.37,31.35,31.36,43122.0
2017-03-20 13:55:00,31.36,31.38,31.36,31.37,16923.0,31.36,31.38,31.36,31.37,16923.0
2017-03-20 14:00:00,31.37,31.38,31.36,31.37,25269.0,31.37,31.38,31.36,31.37,25269.0
2017-03-20 14:05:00,31.38,31.38,31.37,31.38,25962.0,31.38,31.38,31.37,31.38,25962.0
2017-03-20 14:10:00,31.39,31.4,31.38,31.38,29412.0,31.39,31.4,31.38,31.38,29412.0
2017-03-20 14:15:00,31.38,31.4,31.38,31.39,23895.0,31.38,31.4,31.38,31.39,23895.0
2017-03-20 14:20:00,31.39,31.41,31.39,31.41,24441.0,31.39,31.41,31.39,31.41,24441.0
2017-03-20 14:25:00,31.41,31.43,31.4,31.42,101733.0,31.41,31.43,31.4,31.42,101733.0
2017-03-20 14:30:00,31.42,31.44,31.41,31.42,32355.0,31.42,31.44,31.41,31.42,32355.0
2017-03-20 14:35:00,31.42,31.42,31.35,31.35,76218.0,31.42,31.42,31.35,31.35,76218.0
2017-03-20 14:40:00,31.35,31.37,31.3,31.3,31056.0,31.35,31.37,31.3,31.3,31056.0
2017-03-20 14:45:00,31.3,31.32,31.29,31.3,39960.0,31.3,31.32,31.29,31.3,39960.0
2017-03-20 14:50:00,31.3,31.33,31.29,31.31,81765.0,31.3,31.33,31.29,31.31,81765.0
2017-03-20 14:55:00,31.32,31.35,31.3,31.34,29199.0,31.32,31.35,31.3,31.34,29199.0
2017-03-20 15:00:00,31.35,31.36,31.33,31.35,33054.0,31.35,31.36,31.33,31.35,33054.0
2017-03-20 15:05:00,31.36,31.36,31.34,31.34,33078.0,31.36,31.36,31.34,31.34,33078.0
2017-03-20 15:10:00,31.35,31.37,31.34,31.37,27072.0,31.35,31.37,31.34,31.37,27072.0
2017-03-20 15:15:00,31.38,31.46,31.37,31.44,59424.0,31.38,31.46,31.37,31.44,59424.0
2017-03-20 15:20:00,31.43,31.47,31.43,31.45,114489.0,31.43,31.47,31.43,31.45,114489.0
2017-03-20 15:25:00,31.45,31.48,31.42,31.42,55020.0,31.45,31.48,31.42,31.42,55020.0
2017-03-20 15:30:00,31.42,31.44,31.42,31.43,59967.0,31.42,31.44,31.42,31.43,59967.0
2017-03-20 15:35:00,31.43,31.43,31.38,31.38,55635.0,31.43,31.43,31.38,31.38,55635.0
2017-03-20 15:40:00,31.38,31.4,31.35,31.36,58860.0,31.38,31.4,31.35,31.36,58860.0
2017-03-20 15:45:00,31.36,31.36,31.33,31.34,66456.0,31.36,31.36,31.33,31.34,66456.0
2017-03-20 15:50:00,31.34,31.36,31.33,31.33,108633.0,31.34,31.36,31.33,31.33,108633.0
2017-03-20 15:55:00,31.33,31.36,31.32,31.36,153258.0,31.33,31.36,31.32,31.36,153258.0
2017-03-21 09:30:00,31.38,31.64,31.36,31.61,67542.0,31.38,31.64,31.36,31.61,67542.0
2017-03-21 09:35:00,31.6,31.63,31.57,31.61,32103.0,31.6,31.63,31.57,31.61,32103.0
2017-03-21 09:40:00,31.62,31.63,31.57,31.58,82119.0,31.62,31.63,31.57,31.58,82119.0
2017-03-21 09:45:00,31.59,31.59,31.54,31.56,15225.0,31.59,31.59,31.54,31.56,15225.0
2017-03-21 09:50:00,31.56,31.59,31.55,31.57,20121.0,31.56,31.59,31.55,31.57,20121.0
2017-03-21 09:55:00,31.57,31.58,31.55,31.56,43227.0,31.57,31.58,31.55,31.56,43227.0
2017-03-21 10:00:00,31.56,31.56,31.49,31.49,59148.0,31.56,31.56,31.49,31.49,59148.0
2017-03-21 10:05:00,31.5,31.52,31.45,31.46,32016.0,31.5,31.52,31.45,31.46,32016.0
2017-03-21 10:10:00,31.46,31.46,31.38,31.4,38064.0,31.46,31.46,31.38,31.4,38064.0
2017-03-21 10:15:00,31.4,31.47,31.37,31.45,202515.0,31.4,31.47,31.37,31.45,202515.0
2017-03-21 10:20:00,31.44,31.44,31.33,31.33,16908.0,31.44,31.44,31.33,31.33,16908.0
2017-03-21 10:25:00,31.34,31.34,31.23,31.25,45939.0,31.34,31.34,31.23,31.25,45939.0
2017-03-21 10:30:00,31.26,31.28,31.25,31.28,37116.0,31.26,31.28,31.25,31.28,37116.0
2017-03-21 10:35:00,31.27,31.27,31.21,31.24,43644.0,31.27,31.27,31.21,31.24,43644.0
2017-03-21 10:40:00,31.23,31.24,31.21,31.22,36399.0,31.23,31.24,31.21,31.22,36399.0
2017-03-21 10:45:00,31.22,31.27,31.22,31.27,42828.0,31.22,31.27,31.22,31.27,42828.0
2017-03-21 10:50:00,31.26,31.26,31.17,31.18,38715.0,31.26,31.26,31.17,31.18,38715.0
2017-03-21 10:55:00,31.18,31.18,31.12,31.13,43155.0,31.18,31.18,31.12,31.13,43155.0
2017-03-21 11:00:00,31.13,31.14,31.09,31.1,47541.0,31.13,31.14,31.09,31.1,47541.0
2017-03-21 11:05:00,31.09,31.17,31.09,31.17,26595.0,31.09,31.17,31.09,31.17,26595.0
2017-03-21 11:10:00,31.17,31.24,31.17,31.19,40647.0,31.17,31.24,31.17,31.19,40647.0
2017-03-21 11:15:00,31.19,31.19,31.13,31.15,34620.0,31.19,31.19,31.13,31.15,34620.0
2017-03-21 11:20:00,31.16,31.17,31.14,31.16,37284.0,31.16,31.17,31.14,31.16,37284.0
2017-03-21 11:25:00,31.16,31.18,31.15,31.18,23724.0,31.16,31.18,31.15,31.18,23724.0
2017-03-21 11:30:00,31.16,31.16,31.06,31.06,28020.0,31.16,31.16,31.06,31.06,28020.0
2017-03-21 11:35:00,31.05,31.09,30.92,31.09,54399.0,31.05,31.09,30.92,31.09,54399.0
2017-03-21 11:40:00,31.07,31.1,31.04,31.06,22746.0,31.07,31.1,31.04,31.06,22746.0
2017-03-21 11:45:00,31.07,31.1,31.05,31.08,54075.0,31.07,31.1,31.05,31.08,54075.0
2017-03-21 11:50:00,31.08,31.11,31.03,31.11,31437.0,31.08,31.11,31.03,31.11,31437.0
2017-03-21 11:55:00,31.1,31.16,31.09,31.15,49854.0,31.1,31.16,31.09,31.15,49854.0
2017-03-21 12:00:00,31.15,31.17,31.09,31.17,53052.0,31.15,31.17,31.09,31.17,53052.0
2017-03-21 12:05:00,31.18,31.28,31.18,31.22,123030.0,31.18,31.28,31.18,31.22,123030.0
2017-03-21 12:10:00,31.23,31.23,31.17,31.17,76653.0,31.23,31.23,31.17,31.17,76653.0
2017-03-21 12:15:00,31.18,31.19,31.15,31.17,21075.0,31.18,31.19,31.15,31.17,21075.0
2017-03-21 12:20:00,31.14,31.16,31.11,31.13,40848.0,31.14,31.16,31.11,31.13,40848.0
2017-03-21 12:25:00,31.14,31.16,31.13,31.14,6000.0,31.14,31.16,31.13,31.14,6000.0
2017-03-21 12:30:00,31.16,31.18,31.1,31.1,40089.0,31.16,31.18,31.1,31.1,40089.0
2017-03-21 12:35:00,31.1,31.11,31.06,31.08,60192.0,31.1,31.11,31.06,31.08,60192.0
2017-03-21 12:40:00,31.08,31.11,31.05,31.05,26751.0,31.08,31.11,31.05,31.05,26751.0
2017-03-21 12:45:00,31.03,31.04,30.99,31.0,69483.0,31.03,31.04,30.99,31.0,69483.0
2017-03-21 12:50:00,30.99,30.99,30.93,30.95,43272.0,30.99,30.99,30.93,30.95,43272.0
2017-03-21 12:55:00,30.95,31.02,30.95,31.02,25341.0,30.95,31.02,30.95,31.02,25341.0
2017-03-21 13:00:00,31.02,31.07,31.02,31.06,21822.0,31.02,31.07,31.02,31.06,21822.0
2017-03-21 13:05:00,31.05,31.07,31.03,31.06,19062.0,31.05,31.07,31.03,31.06,19062.0
2017-03-21 13:10:00,31.05,31.09,31.02,31.03,32820.0,31.05,31.09,31.02,31.03,32820.0
2017-03-21 13:15:00,31.02,31.07,31.02,31.04,16191.0,31.02,31.07,31.02,31.04,16191.0
2017-03-21 13:20:00,31.04,31.06,31.02,31.03,14241.0,31.04,31.06,31.02,31.03,14241.0
2017-03-21 13:25:00,31.04,31.09,31.03,31.08,14850.0,31.04,31.09,31.03,31.08,14850.0
2017-03-21 13:30:00,31.07,31.08,31.05,31.05,13368.0,31.07,31.08,31.05,31.05,13368.0
2017-03-21 13:35:00,31.04,31.06,31.02,31.05,21957.0,31.04,31.06,31.02,31.05,21957.0
2017-03-21 13:40:00,31.03,31.08,31.03,31.04,22875.0,31.03,31.08,31.03,31.04,22875.0
2017-03-21 13:45:00,31.03,31.05,31.01,31.03,29388.0,31.03,31.05,31.01,31.03,29388.0
2017-03-21 13:50:00,31.01,31.03,30.97,30.97,17139.0,31.01,31.03,30.97,30.97,17139.0
2017-03-21 13:55:00,30.97,30.97,30.92,30.94,20898.0,30.97,30.97,30.92,30.94,20898.0
2017-03-21 14:00:00,30.93,30.98,30.93,30.95,31500.0,30.93,30.98,30.93,30.95,31500.0
2017-03-21 14:05:00,30.93,30.95,30.89,30.95,67392.0,30.93,30.95,30.89,30.95,67392.0
2017-03-21 14:10:00,30.95,30.98,30.89,30.95,43359.0,30.95,30.98,30.89,30.95,43359.0
2017-03-21 14:15:00,30.94,30.96,30.9,30.95,20373.0,30.94,30.96,30.9,30.95,20373.0
2017-03-21 14:20:00,30.96,31.01,30.94,30.98,43644.0,30.96,31.01,30.94,30.98,43644.0
2017-03-21 14:25:00,30.99,31.02,30.98,31.01,33045.0,30.99,31.02,30.98,31.01,33045.0
2017-03-21 14:30:00,31.01,31.1,31.0,31.09,33951.0,31.01,31.1,31.0,31.09,33951.0
2017-03-21 14:35:00,31.1,31.13,31.08,31.09,52080.0,31.1,31.13,31.08,31.09,52080.0
2017-03-21 14:40:00,31.08,31.09,31.05,31.08,28842.0,31.08,31.09,31.05,31.08,28842.0
2017-03-21 14:45:00,31.06,31.06,30.98,30.98,23577.0,31.06,31.06,30.98,30.98,23577.0
2017-03-21 14:50:00,31.0,31.04,30.99,31.03,33864.0,31.0,31.04,30.99,31.03,33864.0
2017-03-21 14:55:00,31.04,31.09,31.02,31.09,29802.0,31.04,31.09,31.02,31.09,29802.0
2017-03-21 15:00:00,31.09,31.1,31.07,31.08,45186.0,31.09,31.1,31.07,31.08,45186.0
2017-03-21 15:05:00,31.09,31.13,31.08,31.08,30876.0,31.09,31.13,31.08,31.08,30876.0
2017-03-21 15:10:00,31.08,31.1,31.08,31.09,31692.0,31.08,31.1,31.08,31.09,31692.0
2017-03-21 15:15:00,31.09,31.11,31.07,31.11,29643.0,31.09,31.11,31.07,31.11,29643.0
2017-03-21 15:20:00,31.1,31.11,31.09,31.11,43443.0,31.1,31.11,31.09,31.11,43443.0
2017-03-21 15:25:00,31.11,31.13,31.1,31.12,36624.0,31.11,31.13,31.1,31.12,36624.0
2017-03-21 15:30:00,31.12,31.12,31.06,31.06,83970.0,31.12,31.12,31.06,31.06,83970.0
2017-03-21 15:35:00,31.06,31.07,31.02,31.03,59826.0,31.06,31.07,31.02,31.03,59826.0
2017-03-21 15:40:00,31.02,31.04,30.96,30.96,99402.0,31.02,31.04,30.96,30.96,99402.0
2017-03-21 15:45:00,30.96,30.97,30.91,30.95,159996.0,30.96,30.97,30.91,30.95,159996.0
2017-03-21 15:50:00,30.95,30.97,30.91,30.94,114555.0,30.95,30.97,30.91,30.94,114555.0
2017-03-21 15:55:00,30.94,30.97,30.91,30.96,413217.0,30.94,30.97,30.91,30.96,413217.0
2017-03-22 09:30:00,30.97,31.02,30.92,31.0,50109.0,30.97,31.02,30.92,31.0,50109.0
2017-03-22 09:35:00,31.01,31.06,30.95,30.98,31005.0,31.01,31.06,30.95,30.98,31005.0
2017-03-22 09:40:00,31.0,31.05,30.96,30.96,32145.0,31.0,31.05,30.96,30.96,32145.0
2017-03-22 09:45:00,30.96,31.01,30.92,30.92,34134.0,30.96,31.01,30.92,30.92,34134.0
2017-03-22 09:50:00,30.93,30.94,30.86,30.89,98376.0,30.93,30.94,30.86,30.89,98376.0
2017-03-22 09:55:00,30.88,30.9,30.82,30.9,36093.0,30.88,30.9,30.82,30.9,36093.0
2017-03-22 10:00:00,30.89,30.89,30.8,30.8,24627.0,30.89,30.89,30.8,30.8,24627.0
2017-03-22 10:05:00,30.81,30.85,30.8,30.83,39003.0,30.81,30.85,30.8,30.83,39003.0
2017-03-22 10:10:00,30.84,30.85,30.78,30.78,38907.0,30.84,30.85,30.78,30.78,38907.0
2017-03-22 10:15:00,30.81,30.83,30.79,30.82,94410.0,30.81,30.83,30.79,30.82,94410.0
2017-03-22 10:20:00,30.82,30.9,30.81,30.9,49974.0,30.82,30.9,30.81,30.9,49974.0
2017-03-22 10:25:00,30.89,30.91,30.84,30.84,50928.0,30.89,30.91,30.84,30.84,50928.0
2017-03-22 10:30:00,30.85,30.87,30.83,30.85,50640.0,30.85,30.87,30.83,30.85,50640.0
2017-03-22 10:35:00,30.86,30.93,30.85,30.93,42081.0,30.86,30.93,30.85,30.93,42081.0
2017-03-22 10:40:00,30.94,30.98,30.86,30.88,63576.0,30.94,30.98,30.86,30.88,63576.0
2017-03-22 10:45:00,30.88,30.91,30.86,30.89,35982.0,30.88,30.91,30.86,30.89,35982.0
2017-03-22 10:50:00,30.9,30.94,30.9,30.91,49920.0,30.9,30.94,30.9,30.91,49920.0
2017-03-22 10:55:00,30.91,30.94,30.89,30.92,74340.0,30.91,30.94,30.89,30.92,74340.0
2017-03-22 11:00:00,30.92,30.96,30.91,30.94,43488.0,30.92,30.96,30.91,30.94,43488.0
2017-03-22 11:05:00,30.96,30.98,30.94,30.97,28464.0,30.96,30.98,30.94,30.97,28464.0
2017-03-22 11:10:00,30.97,30.99,30.94,30.96,20508.0,30.97,30.99,30.94,30.96,20508.0
2017-03-22 11:15:00,30.97,31.04,30.96,31.04,133827.0,30.97,31.04,30.96,31.04,133827.0
2017-03-22 11:20:00,31.04,31.12,31.04,31.11,73374.0,31.04,31.12,31.04,31.11,73374.0
2017-03-22 11:25:00,31.11,31.12,31.06,31.08,38616.0,31.11,31.12,31.06,31.08,38616.0
2017-03-22 11:30:00,31.09,31.09,31.03,31.03,34869.0,31.09,31.09,31.03,31.03,34869.0
2017-03-22 11:35:00,31.03,31.08,31.03,31.06,7287.0,31.03,31.08,31.03,31.06,7287.0
2017-03-22 11:40:00,31.07,31.13,31.07,31.11,28764.0,31.07,31.13,31.07,31.11,28764.0
2017-03-22 11:45:00,31.11,31.13,31.08,31.12,62991.0,31.11,31.13,31.08,31.12,62991.0
2017-03-22 11:50:00,31.12,31.12,31.05,31.09,23679.0,31.12,31.12,31.05,31.09,23679.0
2017-03-22 11:55:00,31.1,31.12,31.1,31.12,13224.0,31.1,31.12,31.1,31.12,13224.0
2017-03-22 12:00:00,31.12,31.15,31.09,31.15,18351.0,31.12,31.15,31.09,31.15,18351.0
2017-03-22 12:05:00,31.14,31.15,31.13,31.13,14952.0,31.14,31.15,31.13,31.13,14952.0
2017-03-22 12:10:00,31.13,31.14,31.09,31.09,14451.0,31.13,31.14,31.09,31.09,14451.0
2017-03-22 12:15:00,31.09,31.09,31.07,31.07,9540.0,31.09,31.09,31.07,31.07,9540.0
2017-03-22 12:20:00,31.06,31.07,31.06,31.07,6981.0,31.06,31.07,31.06,31.07,6981.0
2017-03-22 12:25:00,31.08,31.09,31.06,31.08,14547.0,31.08,31.09,31.06,31.08,14547.0
2017-03-22 12:30:00,31.08,31.08,31.06,31.07,16158.0,31.08,31.08,31.06,31.07,16158.0
2017-03-22 12:35:00,31.08,31.09,31.08,31.08,9720.0,31.08,31.09,31.08,31.08,9720.0
2017-03-22 12:40:00,31.09,31.09,31.06,31.06,17028.0,31.09,31.09,31.06,31.06,17028.0
2017-03-22 12:45:00,31.07,31.07,31.06,31.06,13503.0,31.07,31.07,31.06,31.06,13503.0
2017-03-22 12:50:00,31.05,31.06,31.02,31.04,30081.0,31.05,31.06,31.02,31.04,30081.0
2017-03-22 12:55:00,31.05,31.06,31.04,31.06,7200.0,31.05,31.06,31.04,31.06,7200.0
2017-03-22 13:00:00,31.05,31.07,31.01,31.05,33318.0,31.05,31.07,31.01,31.05,33318.0
2017-03-22 13:05:00,31.05,31.05,30.99,31.0,16104.0,31.05,31.05,30.99,31.0,16104.0
2017-03-22 13:10:00,31.02,31.04,31.02,31.02,16320.0,31.02,31.04,31.02,31.02,16320.0
2017-03-22 13:15:00,31.02,31.1,31.02,31.09,22800.0,31.02,31.1,31.02,31.09,22800.0
2017-03-22 13:20:00,31.1,31.11,31.06,31.06,27489.0,31.1,31.11,31.06,31.06,27489.0
2017-03-22 13:25:00,31.06,31.1,31.05,31.06,48927.0,31.06,31.1,31.05,31.06,48927.0
2017-03-22 13:30:00,31.06,31.07,31.04,31.05,83331.0,31.06,31.07,31.04,31.05,83331.0
2017-03-22 13:35:00,31.05,31.1,31.04,31.09,69039.0,31.05,31.1,31.04,31.09,69039.0
2017-03-22 13:40:00,31.08,31.1,31.08,31.09,22860.0,31.08,31.1,31.08,31.09,22860.0
2017-03-22 13:45:00,31.09,31.09,31.02,31.03,51771.0,31.09,31.09,31.02,31.03,51771.0
2017-03-22 13:50:00,31.03,31.04,31.02,31.02,14937.0,31.03,31.04,31.02,31.02,14937.0
2017-03-22 13:55:00,31.01,31.02,30.99,31.0,39357.0,31.01,31.02,30.99,31.0,39357.0
2017-03-22 14:00:00,30.99,31.06,30.99,31.06,18771.0,30.99,31.06,30.99,31.06,18771.0
2017-03-22 14:05:00,31.05,31.06,31.04,31.05,17247.0,31.05,31.06,31.04,31.05,17247.0
2017-03-22 14:10:00,31.05,31.09,31.04,31.06,18732.0,31.05,31.09,31.04,31.06,18732.0
2017-03-22 14:15:00,31.06,31.09,31.05,31.07,43692.0,31.06,31.09,31.05,31.07,43692.0
2017-03-22 14:20:00,31.07,31.09,31.07,31.07,23253.0,31.07,31.09,31.07,31.07,23253.0
2017-03-22 14:25:00,31.07,31.07,31.03,31.04,22707.0,31.07,31.07,31.03,31.04,22707.0
2017-03-22 14:30:00,31.05,31.05,31.03,31.03,26949.0,31.05,31.05,31.03,31.03,26949.0
2017-03-22 14:35:00,31.04,31.08,31.04,31.08,8307.0,31.04,31.08,31.04,31.08,8307.0
2017-03-22 14:40:00,31.06,31.08,31.05,31.08,16005.0,31.06,31.08,31.05,31.08,16005.0
2017-03-22 14:45:00,31.09,31.12,31.08,31.1,24723.0,31.09,31.12,31.08,31.1,24723.0
2017-03-22 14:50:00,31.12,31.13,31.11,31.11,15894.0,31.12,31.13,31.11,31.11,15894.0
2017-03-22 14:55:00,31.1,31.14,31.1,31.14,12738.0,31.1,31.14,31.1,31.14,12738.0
2017-03-22 15:00:00,31.13,31.14,31.11,31.11,17874.0,31.13,31.14,31.11,31.11,17874.0
2017-03-22 15:05:00,31.11,31.13,31.1,31.13,26913.0,31.11,31.13,31.1,31.13,26913.0
2017-03-22 15:10:00,31.12,31.13,31.09,31.09,51777.0,31.12,31.13,31.09,31.09,51777.0
2017-03-22 15:15:00,31.09,31.11,31.08,31.11,73830.0,31.09,31.11,31.08,31.11,73830.0
2017-03-22 15:20:00,31.1,31.14,31.1,31.12,72600.0,31.1,31.14,31.1,31.12,72600.0
2017-03-22 15:25:00,31.13,31.13,31.09,31.1,101175.0,31.13,31.13,31.09,31.1,101175.0
2017-03-22 15:30:00,31.1,31.11,31.07,31.09,105732.0,31.1,31.11,31.07,31.09,105732.0
2017-03-22 15:35:00,31.09,31.12,31.07,31.09,43644.0,31.09,31.12,31.07,31.09,43644.0
2017-03-22 15:40:00,31.09,31.11,31.05,31.08,36075.0,31.09,31.11,31.05,31.08,36075.0
2017-03-22 15:45:00,31.08,31.12,31.06,31.12,154230.0,31.08,31.12,31.06,31.12,154230.0
2017-03-22 15:50:00,31.11,31.14,31.11,31.14,64581.0,31.11,31.14,31.11,31.14,64581.0
2017-03-22 15:55:00,31.14,31.19,31.13,31.16,429537.0,31.14,31.19,31.13,31.16,429537.0
2017-03-23 09:30:00,31.16,31.33,31.07,31.33,65949.0,31.16,31.33,31.07,31.33,65949.0
2017-03-23 09:35:00,31.3,31.38,31.27,31.37,46401.0,31.3,31.38,31.27,31.37,46401.0
2017-03-23 09:40:00,31.37,31.4,31.35,31.37,49197.0,31.37,31.4,31.35,31.37,49197.0
2017-03-23 09:45:00,31.36,31.38,31.33,31.34,38646.0,31.36,31.38,31.33,31.34,38646.0
2017-03-23 09:50:00,31.33,31.38,31.33,31.36,40839.0,31.33,31.38,31.33,31.36,40839.0
2017-03-23 09:55:00,31.36,31.44,31.36,31.42,68940.0,31.36,31.44,31.36,31.42,68940.0
2017-03-23 10:00:00,31.42,31.5,31.42,31.49,108351.0,31.42,31.5,31.42,31.49,108351.0
2017-03-23 10:05:00,31.49,31.5,31.47,31.5,101814.0,31.49,31.5,31.47,31.5,101814.0
2017-03-23 10:10:00,31.49,31.52,31.47,31.49,97980.0,31.49,31.52,31.47,31.49,97980.0
2017-03-23 10:15:00,31.49,31.51,31.43,31.44,43797.0,31.49,31.51,31.43,31.44,43797.0
2017-03-23 10:20:00,31.45,31.52,31.45,31.5,42342.0,31.45,31.52,31.45,31.5,42342.0
2017-03-23 10:25:00,31.5,31.56,31.49,31.52,78582.0,31.5,31.56,31.49,31.52,78582.0
2017-03-23 10:30:00,31.52,31.56,31.5,31.54,62304.0,31.52,31.56,31.5,31.54,62304.0
2017-03-23 10:35:00,31.54,31.59,31.54,31.59,78855.0,31.54,31.59,31.54,31.59,78855.0
2017-03-23 10:40:00,31.58,31.64,31.57,31.63,63051.0,31.58,31.64,31.57,31.63,63051.0
2017-03-23 10:45:00,31.64,31.65,31.61,31.63,73173.0,31.64,31.65,31.61,31.63,73173.0
2017-03-23 10:50:00,31.63,31.63,31.61,31.63,47922.0,31.63,31.63,31.61,31.63,47922.0
2017-03-23 10:55:00,31.63,31.63,31.6,31.61,45327.0,31.63,31.63,31.6,31.61,45327.0
2017-03-23 11:00:00,31.61,31.62,31.58,31.58,49089.0,31.61,31.62,31.58,31.58,49089.0
2017-03-23 11:05:00,31.58,31.59,31.56,31.59,46191.0,31.58,31.59,31.56,31.59,46191.0
2017-03-23 11:10:00,31.59,31.63,31.58,31.63,58218.0,31.59,31.63,31.58,31.63,58218.0
2017-03-23 11:15:00,31.63,31.65,31.63,31.63,37803.0,31.63,31.65,31.63,31.63,37803.0
2017-03-23 11:20:00,31.64,31.64,31.59,31.61,44838.0,31.64,31.64,31.59,31.61,44838.0
2017-03-23 11:25:00,31.61,31.62,31.59,31.59,24591.0,31.61,31.62,31.59,31.59,24591.0
2017-03-23 11:30:00,31.6,31.6,31.57,31.59,24048.0,31.6,31.6,31.57,31.59,24048.0
2017-03-23 11:35:00,31.59,31.59,31.56,31.59,34134.0,31.59,31.59,31.56,31.59,34134.0
2017-03-23 11:40:00,31.59,31.62,31.59,31.61,30054.0,31.59,31.62,31.59,31.61,30054.0
2017-03-23 11:45:00,31.61,31.62,31.58,31.6,25848.0,31.61,31.62,31.58,31.6,25848.0
2017-03-23 11:50:00,31.6,31.62,31.6,31.6,19662.0,31.6,31.62,31.6,31.6,19662.0
2017-03-23 11:55:00,31.59,31.64,31.59,31.63,52377.0,31.59,31.64,31.59,31.63,52377.0
2017-03-23 12:00:00,31.63,31.65,31.6,31.61,34308.0,31.63,31.65,31.6,31.61,34308.0
2017-03-23 12:05:00,31.6,31.61,31.59,31.59,11172.0,31.6,31.61,31.59,31.59,11172.0
2017-03-23 12:10:00,31.59,31.62,31.59,31.61,30075.0,31.59,31.62,31.59,31.61,30075.0
2017-03-23 12:15:00,31.61,31.63,31.58,31.58,26490.0,31.61,31.63,31.58,31.58,26490.0
2017-03-23 12:20:00,31.58,31.61,31.58,31.61,20910.0,31.58,31.61,31.58,31.61,20910.0
2017-03-23 12:25:00,31.6,31.61,31.6,31.6,16056.0,31.6,31.61,31.6,31.6,16056.0
2017-03-23 12:30:00,31.6,31.6,31.57,31.6,14250.0,31.6,31.6,31.57,31.6,14250.0
2017-03-23 12:35:00,31.6,31.6,31.55,31.55,27210.0,31.6,31.6,31.55,31.55,27210.0
2017-03-23 12:40:00,31.55,31.59,31.55,31.58,24900.0,31.55,31.59,31.55,31.58,24900.0
2017-03-23 12:45:00,31.57,31.58,31.55,31.55,23454.0,31.57,31.58,31.55,31.55,23454.0
2017-03-23 12:50:00,31.55,31.56,31.55,31.55,16215.0,31.55,31.56,31.55,31.55,16215.0
2017-03-23 12:55:00,31.55,31.56,31.52,31.52,57309.0,31.55,31.56,31.52,31.52,57309.0
2017-03-23 13:00:00,31.53,31.53,31.48,31.5,52143.0,31.53,31.53,31.48,31.5,52143.0
2017-03-23 13:05:00,31.49,31.5,31.46,31.48,58323.0,31.49,31.5,31.46,31.48,58323.0
2017-03-23 13:10:00,31.47,31.49,31.44,31.44,33594.0,31.47,31.49,31.44,31.44,33594.0
2017-03-23 13:15:00,31.43,31.46,31.42,31.45,31764.0,31.43,31.46,31.42,31.45,31764.0
2017-03-23 13:20:00,31.45,31.46,31.44,31.45,9885.0,31.45,31.46,31.44,31.45,9885.0
2017-03-23 13:25:00,31.44,31.46,31.41,31.41,27435.0,31.44,31.46,31.41,31.41,27435.0
2017-03-23 13:30:00,31.41,31.45,31.41,31.45,22005.0,31.41,31.45,31.41,31.45,22005.0
2017-03-23 13:35:00,31.46,31.51,31.46,31.47,31920.0,31.46,31.51,31.46,31.47,31920.0
2017-03-23 13:40:00,31.47,31.5,31.45,31.5,36465.0,31.47,31.5,31.45,31.5,36465.0
2017-03-23 13:45:00,31.5,31.56,31.49,31.56,43485.0,31.5,31.56,31.49,31.56,43485.0
2017-03-23 13:50:00,31.55,31.6,31.55,31.58,33186.0,31.55,31.6,31.55,31.58,33186.0
2017-03-23 13:55:00,31.59,31.59,31.54,31.54,33528.0,31.59,31.59,31.54,31.54,33528.0
2017-03-23 14:00:00,31.55,31.55,31.54,31.55,26766.0,31.55,31.55,31.54,31.55,26766.0
2017-03-23 14:05:00,31.55,31.57,31.54,31.56,43575.0,31.55,31.57,31.54,31.56,43575.0
2017-03-23 14:10:00,31.56,31.58,31.55,31.56,32958.0,31.56,31.58,31.55,31.56,32958.0
2017-03-23 14:15:00,31.57,31.6,31.57,31.6,40083.0,31.57,31.6,31.57,31.6,40083.0
2017-03-23 14:20:00,31.6,31.6,31.58,31.59,25893.0,31.6,31.6,31.58,31.59,25893.0
2017-03-23 14:25:00,31.59,31.62,31.57,31.61,42465.0,31.59,31.62,31.57,31.61,42465.0
2017-03-23 14:30:00,31.61,31.65,31.61,31.65,35892.0,31.61,31.65,31.61,31.65,35892.0
2017-03-23 14:35:00,31.64,31.68,31.63,31.67,88134.0,31.64,31.68,31.63,31.67,88134.0
2017-03-23 14:40:00,31.67,31.71,31.66,31.71,38127.0,31.67,31.71,31.66,31.71,38127.0
2017-03-23 14:45:00,31.72,31.72,31.69,31.7,38745.0,31.72,31.72,31.69,31.7,38745.0
2017-03-23 14:50:00,31.71,31.73,31.7,31.73,67386.0,31.71,31.73,31.7,31.73,67386.0
2017-03-23 14:55:00,31.73,31.77,31.71,31.71,83673.0,31.73,31.77,31.71,31.71,83673.0
2017-03-23 15:00:00,31.71,31.72,31.66,31.66,66210.0,31.71,31.72,31.66,31.66,66210.0
2017-03-23 15:05:00,31.66,31.67,31.65,31.65,37677.0,31.66,31.67,31.65,31.65,37677.0
2017-03-23 15:10:00,31.64,31.65,31.6,31.61,104448.0,31.64,31.65,31.6,31.61,104448.0
2017-03-23 15:15:00,31.6,31.61,31.53,31.55,93858.0,31.6,31.61,31.53,31.55,93858.0
2017-03-23 15:20:00,31.56,31.61,31.54,31.54,113367.0,31.56,31.61,31.54,31.54,113367.0
2017-03-23 15:25:00,31.54,31.56,31.5,31.5,72834.0,31.54,31.56,31.5,31.5,72834.0
2017-03-23 15:30:00,31.5,31.51,31.41,31.42,76905.0,31.5,31.51,31.41,31.42,76905.0
2017-03-23 15:35:00,31.42,31.46,31.42,31.45,79323.0,31.42,31.46,31.42,31.45,79323.0
2017-03-23 15:40:00,31.46,31.47,31.41,31.41,91035.0,31.46,31.47,31.41,31.41,91035.0
2017-03-23 15:45:00,31.41,31.46,31.4,31.46,105846.0,31.41,31.46,31.4,31.46,105846.0
2017-03-23 15:50:00,31.46,31.46,31.41,31.43,116883.0,31.46,31.46,31.41,31.43,116883.0
2017-03-23 15:55:00,31.42,31.47,31.4,31.44,266766.0,31.42,31.47,31.4,31.44,266766.0
2017-03-24 09:30:00,31.43,31.54,31.42,31.45,60477.0,31.43,31.54,31.42,31.45,60477.0
2017-03-24 09:35:00,31.45,31.51,31.42,31.5,98697.0,31.45,31.51,31.42,31.5,98697.0
2017-03-24 09:40:00,31.5,31.54,31.49,31.54,91209.0,31.5,31.54,31.49,31.54,91209.0
2017-03-24 09:45:00,31.54,31.63,31.54,31.63,31059.0,31.54,31.63,31.54,31.63,31059.0
2017-03-24 09:50:00,31.63,31.67,31.62,31.67,150456.0,31.63,31.67,31.62,31.67,150456.0
2017-03-24 09:55:00,31.67,31.75,31.66,31.75,75741.0,31.67,31.75,31.66,31.75,75741.0
2017-03-24 10:00:00,31.75,31.76,31.73,31.74,71454.0,31.75,31.76,31.73,31.74,71454.0
2017-03-24 10:05:00,31.74,31.81,31.72,31.81,146796.0,31.74,31.81,31.72,31.81,146796.0
2017-03-24 10:10:00,31.79,31.82,31.76,31.77,213873.0,31.79,31.82,31.76,31.77,213873.0
2017-03-24 10:15:00,31.77,31.82,31.75,31.77,86778.0,31.77,31.82,31.75,31.77,86778.0
2017-03-24 10:20:00,31.77,31.8,31.76,31.8,40518.0,31.77,31.8,31.76,31.8,40518.0
2017-03-24 10:25:00,31.79,31.79,31.72,31.72,38217.0,31.79,31.79,31.72,31.72,38217.0
2017-03-24 10:30:00,31.72,31.75,31.69,31.73,31581.0,31.72,31.75,31.69,31.73,31581.0
2017-03-24 10:35:00,31.71,31.79,31.71,31.78,20820.0,31.71,31.79,31.71,31.78,20820.0
2017-03-24 10:40:00,31.77,31.78,31.75,31.76,35619.0,31.77,31.78,31.75,31.76,35619.0
2017-03-24 10:45:00,31.76,31.79,31.74,31.78,25296.0,31.76,31.79,31.74,31.78,25296.0
2017-03-24 10:50:00,31.78,31.88,31.77,31.87,108870.0,31.78,31.88,31.77,31.87,108870.0
2017-03-24 10:55:00,31.87,32.01,31.86,31.95,192867.0,31.87,32.01,31.86,31.95,192867.0
2017-03-24 11:00:00,31.96,31.98,31.93,31.95,104730.0,31.96,31.98,31.93,31.95,104730.0
2017-03-24 11:05:00,31.94,31.97,31.94,31.96,71424.0,31.94,31.97,31.94,31.96,71424.0
2017-03-24 11:10:00,31.96,31.99,31.95,31.98,80973.0,31.96,31.99,31.95,31.98,80973.0
2017-03-24 11:15:00,31.97,31.98,31.95,31.96,45735.0,31.97,31.98,31.95,31.96,45735.0
2017-03-24 11:20:00,31.96,31.97,31.85,31.89,129708.0,31.96,31.97,31.85,31.89,129708.0
2017-03-24 11:25:00,31.9,31.95,31.9,31.92,61071.0,31.9,31.95,31.9,31.92,61071.0
2017-03-24 11:30:00,31.92,31.95,31.92,31.95,12582.0,31.92,31.95,31.92,31.95,12582.0
2017-03-24 11:35:00,31.94,31.97,31.94,31.97,22098.0,31.94,31.97,31.94,31.97,22098.0
2017-03-24 11:40:00,31.97,32.0,31.94,31.95,60903.0,31.97,32.0,31.94,31.95,60903.0
2017-03-24 11:45:00,31.95,31.97,31.94,31.96,41082.0,31.95,31.97,31.94,31.96,41082.0
2017-03-24 11:50:00,31.96,32.0,31.96,31.96,73107.0,31.96,32.0,31.96,31.96,73107.0
2017-03-24 11:55:00,31.96,32.0,31.96,31.99,13779.0,31.96,32.0,31.96,31.99,13779.0
2017-03-24 12:00:00,31.99,31.99,31.95,31.97,55251.0,31.99,31.99,31.95,31.97,55251.0
2017-03-24 12:05:00,31.97,31.97,31.95,31.95,15963.0,31.97,31.97,31.95,31.95,15963.0
2017-03-24 12:10:00,31.95,31.97,31.9,31.95,67953.0,31.95,31.97,31.9,31.95,67953.0
2017-03-24 12:15:00,31.95,31.95,31.92,31.95,79092.0,31.95,31.95,31.92,31.95,79092.0
2017-03-24 12:20:00,31.94,31.96,31.93,31.94,117324.0,31.94,31.96,31.93,31.94,117324.0
2017-03-24 12:25:00,31.93,31.95,31.87,31.9,115029.0,31.93,31.95,31.87,31.9,115029.0
2017-03-24 12:30:00,31.92,31.93,31.9,31.9,21822.0,31.92,31.93,31.9,31.9,21822.0
2017-03-24 12:35:00,31.9,31.94,31.9,31.93,14232.0,31.9,31.94,31.9,31.93,14232.0
2017-03-24 12:40:00,31.94,31.95,31.92,31.94,60951.0,31.94,31.95,31.92,31.94,60951.0
2017-03-24 12:45:00,31.95,31.95,31.91,31.93,17658.0,31.95,31.95,31.91,31.93,17658.0
2017-03-24 12:50:00,31.93,31.93,31.87,31.92,25254.0,31.93,31.93,31.87,31.92,25254.0
2017-03-24 12:55:00,31.9,31.91,31.89,31.9,9408.0,31.9,31.91,31.89,31.9,9408.0
2017-03-24 13:00:00,31.89,31.91,31.88,31.9,20523.0,31.89,31.91,31.88,31.9,20523.0
2017-03-24 13:05:00,31.88,31.9,31.86,31.87,41949.0,31.88,31.9,31.86,31.87,41949.0
2017-03-24 13:10:00,31.86,31.88,31.85,31.86,13374.0,31.86,31.88,31.85,31.86,13374.0
2017-03-24 13:15:00,31.85,31.89,31.85,31.87,35217.0,31.85,31.89,31.85,31.87,35217.0
2017-03-24 13:20:00,31.87,31.89,31.87,31.89,13326.0,31.87,31.89,31.87,31.89,13326.0
2017-03-24 13:25:00,31.89,31.91,31.88,31.89,14178.0,31.89,31.91,31.88,31.89,14178.0
2017-03-24 13:30:00,31.89,31.92,31.88,31.9,15951.0,31.89,31.92,31.88,31.9,15951.0
2017-03-24 13:35:00,31.9,31.91,31.88,31.89,21378.0,31.9,31.91,31.88,31.89,21378.0
2017-03-24 13:40:00,31.88,31.92,31.88,31.9,17655.0,31.88,31.92,31.88,31.9,17655.0
2017-03-24 13:45:00,31.9,31.91,31.88,31.9,11676.0,31.9,31.91,31.88,31.9,11676.0
2017-03-24 13:50:00,31.88,31.89,31.86,31.87,23682.0,31.88,31.89,31.86,31.87,23682.0
2017-03-24 13:55:00,31.87,31.87,31.82,31.82,18822.0,31.87,31.87,31.82,31.82,18822.0
2017-03-24 14:00:00,31.82,31.87,31.82,31.87,17448.0,31.82,31.87,31.82,31.87,17448.0
2017-03-24 14:05:00,31.86,31.87,31.85,31.86,33525.0,31.86,31.87,31.85,31.86,33525.0
2017-03-24 14:10:00,31.86,31.88,31.85,31.88,25887.0,31.86,31.88,31.85,31.88,25887.0
2017-03-24 14:15:00,31.88,31.91,31.86,31.91,21513.0,31.88,31.91,31.86,31.91,21513.0
2017-03-24 14:20:00,31.9,31.9,31.89,31.89,7254.0,31.9,31.9,31.89,31.89,7254.0
2017-03-24 14:25:00,31.9,31.91,31.88,31.88,21846.0,31.9,31.91,31.88,31.88,21846.0
2017-03-24 14:30:00,31.89,31.9,31.87,31.87,20826.0,31.89,31.9,31.87,31.87,20826.0
2017-03-24 14:35:00,31.87,31.87,31.83,31.84,25569.0,31.87,31.87,31.83,31.84,25569.0
2017-03-24 14:40:00,31.84,31.85,31.81,31.85,39210.0,31.84,31.85,31.81,31.85,39210.0
2017-03-24 14:45:00,31.85,31.85,31.83,31.85,22164.0,31.85,31.85,31.83,31.85,22164.0
2017-03-24 14:50:00,31.84,31.85,31.77,31.77,38436.0,31.84,31.85,31.77,31.77,38436.0
2017-03-24 14:55:00,31.78,31.81,31.78,31.81,72147.0,31.78,31.81,31.78,31.81,72147.0
2017-03-24 15:00:00,31.8,31.83,31.79,31.8,96474.0,31.8,31.83,31.79,31.8,96474.0
2017-03-24 15:05:00,31.8,31.8,31.76,31.78,39909.0,31.8,31.8,31.76,31.78,39909.0
2017-03-24 15:10:00,31.78,31.78,31.71,31.71,42411.0,31.78,31.78,31.71,31.71,42411.0
2017-03-24 15:15:00,31.71,31.71,31.66,31.68,35724.0,31.71,31.71,31.66,31.68,35724.0
2017-03-24 15:20:00,31.68,31.73,31.68,31.73,57978.0,31.68,31.73,31.68,31.73,57978.0
2017-03-24 15:25:00,31.74,31.82,31.72,31.82,93390.0,31.74,31.82,31.72,31.82,93390.0
2017-03-24 15:30:00,31.82,31.84,31.78,31.84,129915.0,31.82,31.84,31.78,31.84,129915.0
2017-03-24 15:35:00,31.83,31.94,31.81,31.94,95019.0,31.83,31.94,31.81,31.94,95019.0
2017-03-24 15:40:00,31.95,31.98,31.91,31.92,92964.0,31.95,31.98,31.91,31.92,92964.0
2017-03-24 15:45:00,31.92,31.92,31.82,31.85,124413.0,31.92,31.92,31.82,31.85,124413.0
2017-03-24 15:50:00,31.84,31.92,31.84,31.9,128919.0,31.84,31.92,31.84,31.9,128919.0
2017-03-24 15:55:00,31.9,31.92,31.83,31.86,224208.0,31.9,31.92,31.83,31.86,224208.0
2017-03-27 09:30:00,31.82,31.87,31.67,31.71,125454.0,31.82,31.87,31.67,31.71,125454.0
2017-03-27 09:35:00,31.65,31.68,31.52,31.56,131334.0,31.65,31.68,31.52,31.56,131334.0
2017-03-27 09:40:00,31.58,31.68,31.54,31.58,140394.0,31.58,31.68,31.54,31.58,140394.0
2017-03-27 09:45:00,31.59,31.66,31.53,31.58,61776.0,31.59,31.66,31.53,31.58,61776.0
2017-03-27 09:50:00,31.58,31.66,31.56,31.64,41007.0,31.58,31.66,31.56,31.64,41007.0
2017-03-27 09:55:00,31.64,31.68,31.63,31.67,116232.0,31.64,31.68,31.63,31.67,116232.0
2017-03-27 10:00:00,31.67,31.68,31.61,31.62,144447.0,31.67,31.68,31.61,31.62,144447.0
2017-03-27 10:05:00,31.63,31.64,31.58,31.59,130452.0,31.63,31.64,31.58,31.59,130452.0
2017-03-27 10:10:00,31.6,31.63,31.5,31.51,80832.0,31.6,31.63,31.5,31.51,80832.0
2017-03-27 10:15:00,31.52,31.55,31.49,31.55,117084.0,31.52,31.55,31.49,31.55,117084.0
2017-03-27 10:20:00,31.56,31.67,31.56,31.64,57210.0,31.56,31.67,31.56,31.64,57210.0
2017-03-27 10:25:00,31.66,31.71,31.61,31.63,43395.0,31.66,31.71,31.61,31.63,43395.0
2017-03-27 10:30:00,31.62,31.68,31.59,31.67,104718.0,31.62,31.68,31.59,31.67,104718.0
2017-03-27 10:35:00,31.68,31.76,31.68,31.72,35640.0,31.68,31.76,31.68,31.72,35640.0
2017-03-27 10:40:00,31.7,31.7,31.67,31.7,27219.0,31.7,31.7,31.67,31.7,27219.0
2017-03-27 10:45:00,31.69,31.71,31.65,31.69,146511.0,31.69,31.71,31.65,31.69,146511.0
2017-03-27 10:50:00,31.69,31.8,31.68,31.79,109968.0,31.69,31.8,31.68,31.79,109968.0
2017-03-27 10:55:00,31.79,31.8,31.77,31.78,49620.0,31.79,31.8,31.77,31.78,49620.0
2017-03-27 11:00:00,31.79,31.8,31.73,31.73,30828.0,31.79,31.8,31.73,31.73,30828.0
2017-03-27 11:05:00,31.73,31.75,31.7,31.71,46077.0,31.73,31.75,31.7,31.71,46077.0
2017-03-27 11:10:00,31.71,31.71,31.66,31.67,38805.0,31.71,31.71,31.66,31.67,38805.0
2017-03-27 11:15:00,31.67,31.7,31.65,31.67,61968.0,31.67,31.7,31.65,31.67,61968.0
2017-03-27 11:20:00,31.65,31.68,31.64,31.67,83883.0,31.65,31.68,31.64,31.67,83883.0
2017-03-27 11:25:00,31.67,31.71,31.66,31.71,64578.0,31.67,31.71,31.66,31.71,64578.0
2017-03-27 11:30:00,31.7,31.74,31.69,31.71,13452.0,31.7,31.74,31.69,31.71,13452.0
2017-03-27 11:35:00,31.69,31.73,31.69,31.71,28308.0,31.69,31.73,31.69,31.71,28308.0
2017-03-27 11:40:00,31.71,31.72,31.69,31.7,15387.0,31.71,31.72,31.69,31.7,15387.0
2017-03-27 11:45:00,31.7,31.74,31.7,31.73,52347.0,31.7,31.74,31.7,31.73,52347.0
2017-03-27 11:50:00,31.72,31.73,31.7,31.71,27042.0,31.72,31.73,31.7,31.71,27042.0
2017-03-27 11:55:00,31.71,31.76,31.71,31.74,43227.0,31.71,31.76,31.71,31.74,43227.0
2017-03-27 12:00:00,31.74,31.75,31.72,31.75,16266.0,31.74,31.75,31.72,31.75,16266.0
2017-03-27 12:05:00,31.75,31.78,31.75,31.77,25710.0,31.75,31.78,31.75,31.77,25710.0
2017-03-27 12:10:00,31.77,31.78,31.76,31.76,11100.0,31.77,31.78,31.76,31.76,11100.0
2017-03-27 12:15:00,31.77,31.8,31.76,31.79,13803.0,31.77,31.8,31.76,31.79,13803.0
2017-03-27 12:20:00,31.79,31.8,31.77,31.78,9150.0,31.79,31.8,31.77,31.78,9150.0
2017-03-27 12:25:00,31.78,31.78,31.76,31.76,8580.0,31.78,31.78,31.76,31.76,8580.0
2017-03-27 12:30:00,31.76,31.77,31.75,31.76,8730.0,31.76,31.77,31.75,31.76,8730.0
2017-03-27 12:35:00,31.75,31.77,31.75,31.76,15546.0,31.75,31.77,31.75,31.76,15546.0
2017-03-27 12:40:00,31.77,31.79,31.76,31.79,37371.0,31.77,31.79,31.76,31.79,37371.0
2017-03-27 12:45:00,31.78,31.85,31.78,31.85,70482.0,31.78,31.85,31.78,31.85,70482.0
2017-03-27 12:50:00,31.85,31.93,31.85,31.92,44355.0,31.85,31.93,31.85,31.92,44355.0
2017-03-27 12:55:00,31.91,31.92,31.89,31.91,42732.0,31.91,31.92,31.89,31.91,42732.0
2017-03-27 13:00:00,31.91,31.99,31.9,31.95,175350.0,31.91,31.99,31.9,31.95,175350.0
2017-03-27 13:05:00,31.95,31.96,31.93,31.96,43461.0,31.95,31.96,31.93,31.96,43461.0
2017-03-27 13:10:00,31.96,31.96,31.91,31.93,21600.0,31.96,31.96,31.91,31.93,21600.0
2017-03-27 13:15:00,31.92,31.94,31.92,31.94,20100.0,31.92,31.94,31.92,31.94,20100.0
2017-03-27 13:20:00,31.94,31.97,31.93,31.97,28200.0,31.94,31.97,31.93,31.97,28200.0
2017-03-27 13:25:00,31.96,31.97,31.94,31.95,31500.0,31.96,31.97,31.94,31.95,31500.0
2017-03-27 13:30:00,31.96,31.96,31.94,31.95,29103.0,31.96,31.96,31.94,31.95,29103.0
2017-03-27 13:35:00,31.94,31.94,31.91,31.92,20217.0,31.94,31.94,31.91,31.92,20217.0
2017-03-27 13:40:00,31.92,31.92,31.9,31.91,34713.0,31.92,31.92,31.9,31.91,34713.0
2017-03-27 13:45:00,31.91,31.91,31.86,31.87,29994.0,31.91,31.91,31.86,31.87,29994.0
2017-03-27 13:50:00,31.87,31.88,31.85,31.87,45252.0,31.87,31.88,31.85,31.87,45252.0
2017-03-27 13:55:00,31.88,31.94,31.88,31.91,66252.0,31.88,31.94,31.88,31.91,66252.0
2017-03-27 14:00:00,31.91,31.94,31.9,31.92,25203.0,31.91,31.94,31.9,31.92,25203.0
2017-03-27 14:05:00,31.93,32.0,31.93,32.0,71868.0,31.93,32.0,31.93,32.0,71868.0
2017-03-27 14:10:00,31.99,32.01,31.98,32.0,58764.0,31.99,32.01,31.98,32.0,58764.0
2017-03-27 14:15:00,32.0,32.03,31.99,32.0,174924.0,32.0,32.03,31.99,32.0,174924.0
2017-03-27 14:20:00,32.0,32.06,31.99,32.06,75816.0,32.0,32.06,31.99,32.06,75816.0
2017-03-27 14:25:00,32.06,32.11,32.04,32.09,73164.0,32.06,32.11,32.04,32.09,73164.0
2017-03-27 14:30:00,32.09,32.09,32.07,32.07,44616.0,32.09,32.09,32.07,32.07,44616.0
2017-03-27 14:35:00,32.08,32.09,32.04,32.06,60501.0,32.08,32.09,32.04,32.06,60501.0
2017-03-27 14:40:00,32.06,32.07,32.05,32.06,14973.0,32.06,32.07,32.05,32.06,14973.0
2017-03-27 14:45:00,32.06,32.12,32.06,32.11,70017.0,32.06,32.12,32.06,32.11,70017.0
2017-03-27 14:50:00,32.11,32.12,32.07,32.08,39105.0,32.11,32.12,32.07,32.08,39105.0
2017-03-27 14:55:00,32.08,32.1,32.07,32.1,60450.0,32.08,32.1,32.07,32.1,60450.0
2017-03-27 15:00:00,32.1,32.11,32.08,32.11,40545.0,32.1,32.11,32.08,32.11,40545.0
2017-03-27 15:05:00,32.1,32.11,32.07,32.09,33798.0,32.1,32.11,32.07,32.09,33798.0
2017-03-27 15:10:00,32.08,32.1,32.07,32.09,109182.0,32.08,32.1,32.07,32.09,109182.0
2017-03-27 15:15:00,32.08,32.1,32.07,32.08,45564.0,32.08,32.1,32.07,32.08,45564.0
2017-03-27 15:20:00,32.08,32.08,32.03,32.03,46383.0,32.08,32.08,32.03,32.03,46383.0
2017-03-27 15:25:00,32.03,32.04,31.99,31.99,43485.0,32.03,32.04,31.99,31.99,43485.0
2017-03-27 15:30:00,31.98,31.99,31.97,31.98,51897.0,31.98,31.99,31.97,31.98,51897.0
2017-03-27 15:35:00,31.98,31.99,31.97,31.98,58503.0,31.98,31.99,31.97,31.98,58503.0
2017-03-27 15:40:00,31.98,32.02,31.98,32.01,78684.0,31.98,32.02,31.98,32.01,78684.0
2017-03-27 15:45:00,32.02,32.02,31.97,31.97,110289.0,32.02,32.02,31.97,31.97,110289.0
2017-03-27 15:50:00,31.98,31.99,31.96,31.97,169665.0,31.98,31.99,31.96,31.97,169665.0
2017-03-27 15:55:00,31.97,31.97,31.95,31.95,200409.0,31.97,31.97,31.95,31.95,200409.0
2017-03-28 09:30:00,31.87,32.16,31.85,32.05,133050.0,31.87,32.16,31.85,32.05,133050.0
2017-03-28 09:35:00,32.02,32.02,31.67,31.67,36237.0,32.02,32.02,31.67,31.67,36237.0
2017-03-28 09:40:00,31.67,31.75,31.67,31.68,55701.0,31.67,31.75,31.67,31.68,55701.0
2017-03-28 09:45:00,31.67,31.68,31.55,31.61,82668.0,31.67,31.68,31.55,31.61,82668.0
2017-03-28 09:50:00,31.6,31.63,31.49,31.49,104316.0,31.6,31.63,31.49,31.49,104316.0
2017-03-28 09:55:00,31.51,31.53,31.48,31.49,98220.0,31.51,31.53,31.48,31.49,98220.0
2017-03-28 10:00:00,31.5,31.52,31.46,31.52,82821.0,31.5,31.52,31.46,31.52,82821.0
2017-03-28 10:05:00,31.52,31.53,31.46,31.53,64992.0,31.52,31.53,31.46,31.53,64992.0
2017-03-28 10:10:00,31.53,31.6,31.51,31.56,67584.0,31.53,31.6,31.51,31.56,67584.0
2017-03-28 10:15:00,31.57,31.58,31.5,31.58,23196.0,31.57,31.58,31.5,31.58,23196.0
2017-03-28 10:20:00,31.58,31.6,31.56,31.56,24225.0,31.58,31.6,31.56,31.56,24225.0
2017-03-28 10:25:00,31.56,31.56,31.45,31.46,132159.0,31.56,31.56,31.45,31.46,132159.0
2017-03-28 10:30:00,31.47,31.51,31.45,31.48,53838.0,31.47,31.51,31.45,31.48,53838.0
2017-03-28 10:35:00,31.47,31.52,31.43,31.5,147375.0,31.47,31.52,31.43,31.5,147375.0
2017-03-28 10:40:00,31.48,31.49,31.42,31.43,65229.0,31.48,31.49,31.42,31.43,65229.0
2017-03-28 10:45:00,31.43,31.43,31.3,31.39,281772.0,31.43,31.43,31.3,31.39,281772.0
2017-03-28 10:50:00,31.36,31.43,31.36,31.36,114798.0,31.36,31.43,31.36,31.36,114798.0
2017-03-28 10:55:00,31.38,31.4,31.34,31.37,36174.0,31.38,31.4,31.34,31.37,36174.0
2017-03-28 11:00:00,31.4,31.45,31.38,31.43,145479.0,31.4,31.45,31.38,31.43,145479.0
2017-03-28 11:05:00,31.43,31.5,31.42,31.49,33315.0,31.43,31.5,31.42,31.49,33315.0
2017-03-28 11:10:00,31.48,31.52,31.46,31.5,68706.0,31.48,31.52,31.46,31.5,68706.0
2017-03-28 11:15:00,31.49,31.49,31.39,31.4,64644.0,31.49,31.49,31.39,31.4,64644.0
2017-03-28 11:20:00,31.4,31.4,31.37,31.4,134733.0,31.4,31.4,31.37,31.4,134733.0
2017-03-28 11:25:00,31.4,31.43,31.39,31.4,70833.0,31.4,31.43,31.39,31.4,70833.0
2017-03-28 11:30:00,31.4,31.42,31.39,31.41,52164.0,31.4,31.42,31.39,31.41,52164.0
2017-03-28 11:35:00,31.42,31.42,31.34,31.35,60552.0,31.42,31.42,31.34,31.35,60552.0
2017-03-28 11:40:00,31.35,31.36,31.31,31.32,110106.0,31.35,31.36,31.31,31.32,110106.0
2017-03-28 11:45:00,31.33,31.34,31.32,31.34,104703.0,31.33,31.34,31.32,31.34,104703.0
2017-03-28 11:50:00,31.34,31.45,31.34,31.44,50586.0,31.34,31.45,31.34,31.44,50586.0
2017-03-28 11:55:00,31.44,31.48,31.39,31.39,27654.0,31.44,31.48,31.39,31.39,27654.0
2017-03-28 12:00:00,31.39,31.41,31.37,31.37,102675.0,31.39,31.41,31.37,31.37,102675.0
2017-03-28 12:05:00,31.38,31.39,31.34,31.34,84831.0,31.38,31.39,31.34,31.34,84831.0
2017-03-28 12:10:00,31.34,31.35,31.33,31.34,28419.0,31.34,31.35,31.33,31.34,28419.0
2017-03-28 12:15:00,31.33,31.35,31.3,31.32,34509.0,31.33,31.35,31.3,31.32,34509.0
2017-03-28 12:20:00,31.33,31.36,31.32,31.35,39177.0,31.33,31.36,31.32,31.35,39177.0
2017-03-28 12:25:00,31.34,31.37,31.33,31.34,32715.0,31.34,31.37,31.33,31.34,32715.0
2017-03-28 12:30:00,31.35,31.36,31.32,31.33,40899.0,31.35,31.36,31.32,31.33,40899.0
2017-03-28 12:35:00,31.35,31.37,31.33,31.33,37023.0,31.35,31.37,31.33,31.33,37023.0
2017-03-28 12:40:00,31.34,31.34,31.25,31.27,113670.0,31.34,31.34,31.25,31.27,113670.0
2017-03-28 12:45:00,31.28,31.32,31.26,31.26,73383.0,31.28,31.32,31.26,31.26,73383.0
2017-03-28 12:50:00,31.26,31.28,31.21,31.24,80508.0,31.26,31.28,31.21,31.24,80508.0
2017-03-28 12:55:00,31.24,31.26,31.22,31.25,44703.0,31.24,31.26,31.22,31.25,44703.0
2017-03-28 13:00:00,31.26,31.26,31.22,31.25,50370.0,31.26,31.26,31.22,31.25,50370.0
2017-03-28 13:05:00,31.26,31.26,31.22,31.23,64176.0,31.26,31.26,31.22,31.23,64176.0
2017-03-28 13:10:00,31.24,31.26,31.24,31.25,59448.0,31.24,31.26,31.24,31.25,59448.0
2017-03-28 13:15:00,31.25,31.29,31.24,31.27,42459.0,31.25,31.29,31.24,31.27,42459.0
2017-03-28 13:20:00,31.28,31.28,31.23,31.24,33078.0,31.28,31.28,31.23,31.24,33078.0
2017-03-28 13:25:00,31.24,31.28,31.23,31.28,37152.0,31.24,31.28,31.23,31.28,37152.0
2017-03-28 13:30:00,31.29,31.29,31.24,31.25,24333.0,31.29,31.29,31.24,31.25,24333.0
2017-03-28 13:35:00,31.25,31.26,31.19,31.2,58116.0,31.25,31.26,31.19,31.2,58116.0
2017-03-28 13:40:00,31.21,31.27,31.2,31.24,29148.0,31.21,31.27,31.2,31.24,29148.0
2017-03-28 13:45:00,31.24,31.29,31.23,31.27,104358.0,31.24,31.29,31.23,31.27,104358.0
2017-03-28 13:50:00,31.28,31.32,31.27,31.32,24258.0,31.28,31.32,31.27,31.32,24258.0
2017-03-28 13:55:00,31.31,31.38,31.3,31.37,28146.0,31.31,31.38,31.3,31.37,28146.0
2017-03-28 14:00:00,31.37,31.4,31.36,31.36,53655.0,31.37,31.4,31.36,31.36,53655.0
2017-03-28 14:05:00,31.36,31.41,31.35,31.41,32250.0,31.36,31.41,31.35,31.41,32250.0
2017-03-28 14:10:00,31.41,31.45,31.4,31.45,71556.0,31.41,31.45,31.4,31.45,71556.0
2017-03-28 14:15:00,31.45,31.48,31.44,31.48,34125.0,31.45,31.48,31.44,31.48,34125.0
2017-03-28 14:20:00,31.48,31.5,31.45,31.49,43083.0,31.48,31.5,31.45,31.49,43083.0
2017-03-28 14:25:00,31.49,31.5,31.45,31.47,58758.0,31.49,31.5,31.45,31.47,58758.0
2017-03-28 14:30:00,31.47,31.49,31.46,31.49,27957.0,31.47,31.49,31.46,31.49,27957.0
2017-03-28 14:35:00,31.49,31.5,31.46,31.49,39387.0,31.49,31.5,31.46,31.49,39387.0
2017-03-28 14:40:00,31.49,31.52,31.47,31.5,53865.0,31.49,31.52,31.47,31.5,53865.0
2017-03-28 14:45:00,31.52,31.53,31.5,31.53,51867.0,31.52,31.53,31.5,31.53,51867.0
2017-03-28 14:50:00,31.52,31.53,31.51,31.52,33780.0,31.52,31.53,31.51,31.52,33780.0
2017-03-28 14:55:00,31.52,31.53,31.49,31.5,46713.0,31.52,31.53,31.49,31.5,46713.0
2017-03-28 15:00:00,31.5,31.51,31.49,31.49,36897.0,31.5,31.51,31.49,31.49,36897.0
2017-03-28 15:05:00,31.49,31.5,31.48,31.48,35256.0,31.49,31.5,31.48,31.48,35256.0
2017-03-28 15:10:00,31.48,31.51,31.47,31.48,48930.0,31.48,31.51,31.47,31.48,48930.0
2017-03-28 15:15:00,31.49,31.49,31.46,31.49,255567.0,31.49,31.49,31.46,31.49,255567.0
2017-03-28 15:20:00,31.49,31.5,31.43,31.47,246987.0,31.49,31.5,31.43,31.47,246987.0
2017-03-28 15:25:00,31.47,31.5,31.46,31.5,83694.0,31.47,31.5,31.46,31.5,83694.0
2017-03-28 15:30:00,31.5,31.53,31.49,31.51,96342.0,31.5,31.53,31.49,31.51,96342.0
2017-03-28 15:35:00,31.51,31.52,31.5,31.51,74355.0,31.51,31.52,31.5,31.51,74355.0
2017-03-28 15:40:00,31.51,31.52,31.48,31.51,79929.0,31.51,31.52,31.48,31.51,79929.0
2017-03-28 15:45:00,31.51,31.51,31.46,31.47,93513.0,31.51,31.51,31.46,31.47,93513.0
2017-03-28 15:50:00,31.47,31.47,31.45,31.46,128046.0,31.47,31.47,31.45,31.46,128046.0
2017-03-28 15:55:00,31.46,31.49,31.45,31.46,225978.0,31.46,31.49,31.45,31.46,225978.0
2017-03-29 09:30:00,31.4,31.51,31.34,31.4,110649.0,31.4,31.51,31.34,31.4,110649.0
2017-03-29 09:35:00,31.4,31.43,31.27,31.43,63414.0,31.4,31.43,31.27,31.43,63414.0
2017-03-29 09:40:00,31.41,31.47,31.41,31.47,17712.0,31.41,31.47,31.41,31.47,17712.0
2017-03-29 09:45:00,31.47,31.5,31.43,31.44,46899.0,31.47,31.5,31.43,31.44,46899.0
2017-03-29 09:50:00,31.44,31.5,31.41,31.46,53232.0,31.44,31.5,31.41,31.46,53232.0
2017-03-29 09:55:00,31.48,31.6,31.47,31.6,34236.0,31.48,31.6,31.47,31.6,34236.0
2017-03-29 10:00:00,31.6,31.63,31.56,31.56,40125.0,31.6,31.63,31.56,31.56,40125.0
2017-03-29 10:05:00,31.57,31.57,31.5,31.54,90600.0,31.57,31.57,31.5,31.54,90600.0
2017-03-29 10:10:00,31.55,31.55,31.5,31.52,140217.0,31.55,31.55,31.5,31.52,140217.0
2017-03-29 10:15:00,31.52,31.55,31.48,31.51,69432.0,31.52,31.55,31.48,31.51,69432.0
2017-03-29 10:20:00,31.51,31.53,31.48,31.48,17481.0,31.51,31.53,31.48,31.48,17481.0
2017-03-29 10:25:00,31.49,31.51,31.47,31.47,28584.0,31.49,31.51,31.47,31.47,28584.0
2017-03-29 10:30:00,31.48,31.52,31.46,31.46,48873.0,31.48,31.52,31.46,31.46,48873.0
2017-03-29 10:35:00,31.45,31.47,31.43,31.47,19098.0,31.45,31.47,31.43,31.47,19098.0
2017-03-29 10:40:00,31.47,31.48,31.46,31.48,14103.0,31.47,31.48,31.46,31.48,14103.0
2017-03-29 10:45:00,31.48,31.49,31.41,31.41,33153.0,31.48,31.49,31.41,31.41,33153.0
2017-03-29 10:50:00,31.42,31.44,31.41,31.42,27909.0,31.42,31.44,31.41,31.42,27909.0
2017-03-29 10:55:00,31.42,31.44,31.41,31.43,54609.0,31.42,31.44,31.41,31.43,54609.0
2017-03-29 11:00:00,31.42,31.44,31.38,31.39,33798.0,31.42,31.44,31.38,31.39,33798.0
2017-03-29 11:05:00,31.4,31.44,31.38,31.44,20730.0,31.4,31.44,31.38,31.44,20730.0
2017-03-29 11:10:00,31.45,31.46,31.44,31.44,10362.0,31.45,31.46,31.44,31.44,10362.0
2017-03-29 11:15:00,31.43,31.46,31.42,31.43,29964.0,31.43,31.46,31.42,31.43,29964.0
2017-03-29 11:20:00,31.43,31.45,31.4,31.4,17349.0,31.43,31.45,31.4,31.4,17349.0
2017-03-29 11:25:00,31.4,31.42,31.38,31.39,25929.0,31.4,31.42,31.38,31.39,25929.0
2017-03-29 11:30:00,31.39,31.4,31.35,31.39,23625.0,31.39,31.4,31.35,31.39,23625.0
2017-03-29 11:35:00,31.4,31.4,31.33,31.33,20223.0,31.4,31.4,31.33,31.33,20223.0
2017-03-29 11:40:00,31.33,31.41,31.31,31.4,23259.0,31.33,31.41,31.31,31.4,23259.0
2017-03-29 11:45:00,31.4,31.4,31.38,31.4,22263.0,31.4,31.4,31.38,31.4,22263.0
2017-03-29 11:50:00,31.39,31.39,31.36,31.37,36318.0,31.39,31.39,31.36,31.37,36318.0
2017-03-29 11:55:00,31.38,31.39,31.36,31.36,32016.0,31.38,31.39,31.36,31.36,32016.0
2017-03-29 12:00:00,31.37,31.39,31.36,31.38,116367.0,31.37,31.39,31.36,31.38,116367.0
2017-03-29 12:05:00,31.38,31.42,31.38,31.41,33381.0,31.38,31.42,31.38,31.41,33381.0
2017-03-29 12:10:00,31.41,31.42,31.4,31.41,25752.0,31.41,31.42,31.4,31.41,25752.0
2017-03-29 12:15:00,31.42,31.46,31.41,31.46,21669.0,31.42,31.46,31.41,31.46,21669.0
2017-03-29 12:20:00,31.46,31.47,31.45,31.45,9114.0,31.46,31.47,31.45,31.45,9114.0
2017-03-29 12:25:00,31.45,31.47,31.45,31.46,12594.0,31.45,31.47,31.45,31.46,12594.0
2017-03-29 12:30:00,31.46,31.48,31.45,31.48,12783.0,31.46,31.48,31.45,31.48,12783.0
2017-03-29 12:35:00,31.48,31.48,31.46,31.48,16953.0,31.48,31.48,31.46,31.48,16953.0
2017-03-29 12:40:00,31.47,31.47,31.41,31.41,22677.0,31.47,31.47,31.41,31.41,22677.0
2017-03-29 12:45:00,31.4,31.41,31.37,31.38,22368.0,31.4,31.41,31.37,31.38,22368.0
2017-03-29 12:50:00,31.37,31.41,31.36,31.38,20253.0,31.37,31.41,31.36,31.38,20253.0
2017-03-29 12:55:00,31.39,31.39,31.37,31.38,9459.0,31.39,31.39,31.37,31.38,9459.0
2017-03-29 13:00:00,31.37,31.43,31.37,31.43,20904.0,31.37,31.43,31.37,31.43,20904.0
2017-03-29 13:05:00,31.42,31.46,31.42,31.45,62163.0,31.42,31.46,31.42,31.45,62163.0
2017-03-29 13:10:00,31.45,31.48,31.45,31.48,42639.0,31.45,31.48,31.45,31.48,42639.0
2017-03-29 13:15:00,31.48,31.48,31.46,31.48,60195.0,31.48,31.48,31.46,31.48,60195.0
2017-03-29 13:20:00,31.48,31.48,31.45,31.48,15369.0,31.48,31.48,31.45,31.48,15369.0
2017-03-29 13:25:00,31.47,31.48,31.46,31.46,29592.0,31.47,31.48,31.46,31.46,29592.0
2017-03-29 13:30:00,31.46,31.47,31.45,31.47,15711.0,31.46,31.47,31.45,31.47,15711.0
2017-03-29 13:35:00,31.47,31.47,31.44,31.44,21165.0,31.47,31.47,31.44,31.44,21165.0
2017-03-29 13:40:00,31.44,31.46,31.43,31.46,17064.0,31.44,31.46,31.43,31.46,17064.0
2017-03-29 13:45:00,31.47,31.47,31.45,31.46,18708.0,31.47,31.47,31.45,31.46,18708.0
2017-03-29 13:50:00,31.46,31.47,31.46,31.46,16785.0,31.46,31.47,31.46,31.46,16785.0
2017-03-29 13:55:00,31.47,31.48,31.47,31.48,43464.0,31.47,31.48,31.47,31.48,43464.0
2017-03-29 14:00:00,31.47,31.48,31.45,31.48,17883.0,31.47,31.48,31.45,31.48,17883.0
2017-03-29 14:05:00,31.48,31.48,31.47,31.47,27975.0,31.48,31.48,31.47,31.47,27975.0
2017-03-29 14:10:00,31.47,31.48,31.47,31.48,40806.0,31.47,31.48,31.47,31.48,40806.0
2017-03-29 14:15:00,31.48,31.53,31.48,31.53,55851.0,31.48,31.53,31.48,31.53,55851.0
2017-03-29 14:20:00,31.53,31.54,31.51,31.53,57309.0,31.53,31.54,31.51,31.53,57309.0
2017-03-29 14:25:00,31.53,31.54,31.52,31.54,41649.0,31.53,31.54,31.52,31.54,41649.0
2017-03-29 14:30:00,31.54,31.54,31.53,31.53,26736.0,31.54,31.54,31.53,31.53,26736.0
2017-03-29 14:35:00,31.53,31.54,31.52,31.53,21225.0,31.53,31.54,31.52,31.53,21225.0
2017-03-29 14:40:00,31.53,31.54,31.51,31.54,12174.0,31.53,31.54,31.51,31.54,12174.0
2017-03-29 14:45:00,31.54,31.54,31.53,31.54,48426.0,31.54,31.54,31.53,31.54,48426.0
2017-03-29 14:50:00,31.54,31.55,31.54,31.54,51120.0,31.54,31.55,31.54,31.54,51120.0
2017-03-29 14:55:00,31.53,31.56,31.53,31.55,53430.0,31.53,31.56,31.53,31.55,53430.0
2017-03-29 15:00:00,31.54,31.55,31.54,31.55,31926.0,31.54,31.55,31.54,31.55,31926.0
2017-03-29 15:05:00,31.55,31.55,31.54,31.55,56973.0,31.55,31.55,31.54,31.55,56973.0
2017-03-29 15:10:00,31.55,31.56,31.46,31.47,53766.0,31.55,31.56,31.46,31.47,53766.0
2017-03-29 15:15:00,31.47,31.48,31.45,31.48,27654.0,31.47,31.48,31.45,31.48,27654.0
2017-03-29 15:20:00,31.48,31.55,31.48,31.53,41880.0,31.48,31.55,31.48,31.53,41880.0
2017-03-29 15:25:00,31.53,31.54,31.5,31.5,33501.0,31.53,31.54,31.5,31.5,33501.0
2017-03-29 15:30:00,31.5,31.51,31.49,31.49,64986.0,31.5,31.51,31.49,31.49,64986.0
2017-03-29 15:35:00,31.49,31.52,31.48,31.52,77934.0,31.49,31.52,31.48,31.52,77934.0
2017-03-29 15:40:00,31.52,31.52,31.47,31.47,34455.0,31.52,31.52,31.47,31.47,34455.0
2017-03-29 15:45:00,31.47,31.48,31.46,31.46,80919.0,31.47,31.48,31.46,31.46,80919.0
2017-03-29 15:50:00,31.46,31.47,31.46,31.46,77082.0,31.46,31.47,31.46,31.46,77082.0
2017-03-29 15:55:00,31.46,31.49,31.45,31.46,167868.0,31.46,31.49,31.45,31.46,167868.0
2017-03-30 09:30:00,31.49,31.56,31.42,31.43,61701.0,31.49,31.56,31.42,31.43,61701.0
2017-03-30 09:35:00,31.41,31.41,31.3,31.32,69582.0,31.41,31.41,31.3,31.32,69582.0
2017-03-30 09:40:00,31.32,31.38,31.32,31.33,26952.0,31.32,31.38,31.32,31.33,26952.0
2017-03-30 09:45:00,31.34,31.36,31.33,31.33,27903.0,31.34,31.36,31.33,31.33,27903.0
2017-03-30 09:50:00,31.34,31.36,31.32,31.33,30789.0,31.34,31.36,31.32,31.33,30789.0
2017-03-30 09:55:00,31.33,31.35,31.31,31.31,29649.0,31.33,31.35,31.31,31.31,29649.0
2017-03-30 10:00:00,31.31,31.33,31.25,31.3,21567.0,31.31,31.33,31.25,31.3,21567.0
2017-03-30 10:05:00,31.31,31.31,31.25,31.29,35727.0,31.31,31.31,31.25,31.29,35727.0
2017-03-30 10:10:00,31.29,31.3,31.27,31.28,18567.0,31.29,31.3,31.27,31.28,18567.0
2017-03-30 10:15:00,31.28,31.28,31.25,31.27,26379.0,31.28,31.28,31.25,31.27,26379.0
2017-03-30 10:20:00,31.27,31.27,31.24,31.24,22821.0,31.27,31.27,31.24,31.24,22821.0
2017-03-30 10:25:00,31.25,31.25,31.22,31.23,14397.0,31.25,31.25,31.22,31.23,14397.0
2017-03-30 10:30:00,31.22,31.23,31.21,31.22,18426.0,31.22,31.23,31.21,31.22,18426.0
2017-03-30 10:35:00,31.24,31.32,31.24,31.31,17181.0,31.24,31.32,31.24,31.31,17181.0
2017-03-30 10:40:00,31.31,31.35,31.3,31.35,49959.0,31.31,31.35,31.3,31.35,49959.0
2017-03-30 10:45:00,31.33,31.33,31.28,31.28,32484.0,31.33,31.33,31.28,31.28,32484.0
2017-03-30 10:50:00,31.29,31.29,31.27,31.29,19200.0,31.29,31.29,31.27,31.29,19200.0
2017-03-30 10:55:00,31.27,31.31,31.27,31.3,29694.0,31.27,31.31,31.27,31.3,29694.0
2017-03-30 11:00:00,31.3,31.32,31.28,31.3,45456.0,31.3,31.32,31.28,31.3,45456.0
2017-03-30 11:05:00,31.31,31.31,31.29,31.29,18900.0,31.31,31.31,31.29,31.29,18900.0
2017-03-30 11:10:00,31.29,31.3,31.28,31.3,15375.0,31.29,31.3,31.28,31.3,15375.0
2017-03-30 11:15:00,31.29,31.3,31.27,31.28,22683.0,31.29,31.3,31.27,31.28,22683.0
2017-03-30 11:20:00,31.28,31.28,31.26,31.27,25890.0,31.28,31.28,31.26,31.27,25890.0
2017-03-30 11:25:00,31.27,31.29,31.25,31.26,49104.0,31.27,31.29,31.25,31.26,49104.0
2017-03-30 11:30:00,31.27,31.29,31.26,31.27,24000.0,31.27,31.29,31.26,31.27,24000.0
2017-03-30 11:35:00,31.27,31.3,31.27,31.28,21597.0,31.27,31.3,31.27,31.28,21597.0
2017-03-30 11:40:00,31.28,31.29,31.26,31.26,23859.0,31.28,31.29,31.26,31.26,23859.0
2017-03-30 11:45:00,31.26,31.29,31.26,31.28,12591.0,31.26,31.29,31.26,31.28,12591.0
2017-03-30 11:50:00,31.28,31.31,31.28,31.31,21594.0,31.28,31.31,31.28,31.31,21594.0
2017-03-30 11:55:00,31.31,31.31,31.29,31.3,12837.0,31.31,31.31,31.29,31.3,12837.0
2017-03-30 12:00:00,31.29,31.31,31.29,31.3,19665.0,31.29,31.31,31.29,31.3,19665.0
2017-03-30 12:05:00,31.29,31.31,31.29,31.31,11400.0,31.29,31.31,31.29,31.31,11400.0
2017-03-30 12:10:00,31.3,31.31,31.28,31.28,18903.0,31.3,31.31,31.28,31.28,18903.0
2017-03-30 12:15:00,31.29,31.32,31.28,31.32,22617.0,31.29,31.32,31.28,31.32,22617.0
2017-03-30 12:20:00,31.32,31.32,31.31,31.31,13740.0,31.32,31.32,31.31,31.31,13740.0
2017-03-30 12:25:00,31.3,31.32,31.3,31.32,10689.0,31.3,31.32,31.3,31.32,10689.0
2017-03-30 12:30:00,31.32,31.32,31.3,31.3,19794.0,31.32,31.32,31.3,31.3,19794.0
2017-03-30 12:35:00,31.29,31.31,31.27,31.28,16908.0,31.29,31.31,31.27,31.28,16908.0
2017-03-30 12:40:00,31.27,31.27,31.26,31.26,8820.0,31.27,31.27,31.26,31.26,8820.0
2017-03-30 12:45:00,31.26,31.28,31.26,31.26,28476.0,31.26,31.28,31.26,31.26,28476.0
2017-03-30 12:50:00,31.26,31.28,31.26,31.26,32946.0,31.26,31.28,31.26,31.26,32946.0
2017-03-30 12:55:00,31.27,31.28,31.23,31.25,93402.0,31.27,31.28,31.23,31.25,93402.0
2017-03-30 13:00:00,31.24,31.24,31.22,31.23,25557.0,31.24,31.24,31.22,31.23,25557.0
2017-03-30 13:05:00,31.22,31.23,31.21,31.22,13782.0,31.22,31.23,31.21,31.22,13782.0
2017-03-30 13:10:00,31.23,31.26,31.22,31.26,8100.0,31.23,31.26,31.22,31.26,8100.0
2017-03-30 13:15:00,31.25,31.28,31.25,31.27,10800.0,31.25,31.28,31.25,31.27,10800.0
2017-03-30 13:20:00,31.27,31.28,31.26,31.27,16989.0,31.27,31.28,31.26,31.27,16989.0
2017-03-30 13:25:00,31.27,31.28,31.26,31.27,18600.0,31.27,31.28,31.26,31.27,18600.0
2017-03-30 13:30:00,31.27,31.28,31.26,31.27,22773.0,31.27,31.28,31.26,31.27,22773.0
2017-03-30 13:35:00,31.26,31.29,31.26,31.29,29853.0,31.26,31.29,31.26,31.29,29853.0
2017-03-30 13:40:00,31.29,31.29,31.27,31.29,15255.0,31.29,31.29,31.27,31.29,15255.0
2017-03-30 13:45:00,31.29,31.29,31.28,31.28,7260.0,31.29,31.29,31.28,31.28,7260.0
2017-03-30 13:50:00,31.28,31.29,31.28,31.28,17613.0,31.28,31.29,31.28,31.28,17613.0
2017-03-30 13:55:00,31.28,31.28,31.27,31.28,17289.0,31.28,31.28,31.27,31.28,17289.0
2017-03-30 14:00:00,31.28,31.29,31.26,31.27,28671.0,31.28,31.29,31.26,31.27,28671.0
2017-03-30 14:05:00,31.27,31.29,31.26,31.29,11787.0,31.27,31.29,31.26,31.29,11787.0
2017-03-30 14:10:00,31.3,31.3,31.27,31.28,13410.0,31.3,31.3,31.27,31.28,13410.0
2017-03-30 14:15:00,31.28,31.29,31.28,31.29,10911.0,31.28,31.29,31.28,31.29,10911.0
2017-03-30 14:20:00,31.28,31.3,31.28,31.28,14100.0,31.28,31.3,31.28,31.28,14100.0
2017-03-30 14:25:00,31.28,31.3,31.28,31.29,8766.0,31.28,31.3,31.28,31.29,8766.0
2017-03-30 14:30:00,31.29,31.31,31.29,31.3,34953.0,31.29,31.31,31.29,31.3,34953.0
2017-03-30 14:35:00,31.3,31.3,31.28,31.29,20526.0,31.3,31.3,31.28,31.29,20526.0
2017-03-30 14:40:00,31.29,31.29,31.28,31.28,11085.0,31.29,31.29,31.28,31.28,11085.0
2017-03-30 14:45:00,31.28,31.3,31.27,31.29,14751.0,31.28,31.3,31.27,31.29,14751.0
2017-03-30 14:50:00,31.29,31.3,31.26,31.26,23124.0,31.29,31.3,31.26,31.26,23124.0
2017-03-30 14:55:00,31.26,31.29,31.25,31.28,14280.0,31.26,31.29,31.25,31.28,14280.0
2017-03-30 15:00:00,31.27,31.28,31.26,31.27,17370.0,31.27,31.28,31.26,31.27,17370.0
2017-03-30 15:05:00,31.28,31.29,31.26,31.29,17565.0,31.28,31.29,31.26,31.29,17565.0
2017-03-30 15:10:00,31.29,31.29,31.28,31.29,11217.0,31.29,31.29,31.28,31.29,11217.0
2017-03-30 15:15:00,31.29,31.32,31.29,31.31,11970.0,31.29,31.32,31.29,31.31,11970.0
2017-03-30 15:20:00,31.31,31.35,31.31,31.34,62526.0,31.31,31.35,31.31,31.34,62526.0
2017-03-30 15:25:00,31.32,31.33,31.32,31.33,16488.0,31.32,31.33,31.32,31.33,16488.0
2017-03-30 15:30:00,31.33,31.34,31.32,31.33,66240.0,31.33,31.34,31.32,31.33,66240.0
2017-03-30 15:35:00,31.33,31.34,31.31,31.31,47349.0,31.33,31.34,31.31,31.31,47349.0
2017-03-30 15:40:00,31.31,31.31,31.28,31.28,70296.0,31.31,31.31,31.28,31.28,70296.0
2017-03-30 15:45:00,31.27,31.28,31.23,31.25,137454.0,31.27,31.28,31.23,31.25,137454.0
2017-03-30 15:50:00,31.25,31.26,31.25,31.25,71796.0,31.25,31.26,31.25,31.25,71796.0
2017-03-30 15:55:00,31.25,31.29,31.24,31.29,128046.0,31.25,31.29,31.24,31.29,128046.0
2017-03-31 09:30:00,31.25,31.26,31.17,31.23,43827.0,31.25,31.26,31.17,31.23,43827.0
2017-03-31 09:35:00,31.27,31.27,31.14,31.14,89871.0,31.27,31.27,31.14,31.14,89871.0
2017-03-31 09:40:00,31.14,31.14,31.08,31.1,79614.0,31.14,31.14,31.08,31.1,79614.0
2017-03-31 09:45:00,31.11,31.16,31.07,31.13,95223.0,31.11,31.16,31.07,31.13,95223.0
2017-03-31 09:50:00,31.14,31.26,31.14,31.26,34290.0,31.14,31.26,31.14,31.26,34290.0
2017-03-31 09:55:00,31.24,31.25,31.22,31.22,16014.0,31.24,31.25,31.22,31.22,16014.0
2017-03-31 10:00:00,31.22,31.3,31.22,31.28,48981.0,31.22,31.3,31.22,31.28,48981.0
2017-03-31 10:05:00,31.28,31.33,31.26,31.3,33699.0,31.28,31.33,31.26,31.3,33699.0
2017-03-31 10:10:00,31.28,31.28,31.23,31.24,14700.0,31.28,31.28,31.23,31.24,14700.0
2017-03-31 10:15:00,31.23,31.23,31.22,31.22,9117.0,31.23,31.23,31.22,31.22,9117.0
2017-03-31 10:20:00,31.22,31.23,31.16,31.17,31842.0,31.22,31.23,31.16,31.17,31842.0
2017-03-31 10:25:00,31.17,31.22,31.17,31.2,18777.0,31.17,31.22,31.17,31.2,18777.0
2017-03-31 10:30:00,31.19,31.21,31.18,31.21,9549.0,31.19,31.21,31.18,31.21,9549.0
2017-03-31 10:35:00,31.22,31.27,31.2,31.26,36069.0,31.22,31.27,31.2,31.26,36069.0
2017-03-31 10:40:00,31.26,31.33,31.25,31.33,90459.0,31.26,31.33,31.25,31.33,90459.0
2017-03-31 10:45:00,31.34,31.37,31.31,31.32,56226.0,31.34,31.37,31.31,31.32,56226.0
2017-03-31 10:50:00,31.32,31.33,31.27,31.27,23364.0,31.32,31.33,31.27,31.27,23364.0
2017-03-31 10:55:00,31.28,31.29,31.25,31.25,18009.0,31.28,31.29,31.25,31.25,18009.0
2017-03-31 11:00:00,31.25,31.32,31.25,31.32,30459.0,31.25,31.32,31.25,31.32,30459.0
2017-03-31 11:05:00,31.33,31.41,31.32,31.4,71946.0,31.33,31.41,31.32,31.4,71946.0
2017-03-31 11:10:00,31.39,31.39,31.35,31.38,23862.0,31.39,31.39,31.35,31.38,23862.0
2017-03-31 11:15:00,31.38,31.38,31.35,31.37,47610.0,31.38,31.38,31.35,31.37,47610.0
2017-03-31 11:20:00,31.37,31.37,31.33,31.33,29691.0,31.37,31.37,31.33,31.33,29691.0
2017-03-31 11:25:00,31.33,31.34,31.31,31.32,29346.0,31.33,31.34,31.31,31.32,29346.0
2017-03-31 11:30:00,31.32,31.34,31.31,31.34,23700.0,31.32,31.34,31.31,31.34,23700.0
2017-03-31 11:35:00,31.34,31.34,31.32,31.32,17838.0,31.34,31.34,31.32,31.32,17838.0
2017-03-31 11:40:00,31.33,31.36,31.33,31.36,25002.0,31.33,31.36,31.33,31.36,25002.0
2017-03-31 11:45:00,31.37,31.4,31.36,31.4,54834.0,31.37,31.4,31.36,31.4,54834.0
2017-03-31 11:50:00,31.4,31.44,31.39,31.42,59286.0,31.4,31.44,31.39,31.42,59286.0
2017-03-31 11:55:00,31.41,31.41,31.38,31.4,17175.0,31.41,31.41,31.38,31.4,17175.0
2017-03-31 12:00:00,31.39,31.41,31.39,31.41,20976.0,31.39,31.41,31.39,31.41,20976.0
2017-03-31 12:05:00,31.42,31.44,31.42,31.44,40071.0,31.42,31.44,31.42,31.44,40071.0
2017-03-31 12:10:00,31.43,31.45,31.42,31.43,31626.0,31.43,31.45,31.42,31.43,31626.0
2017-03-31 12:15:00,31.44,31.48,31.44,31.46,89928.0,31.44,31.48,31.44,31.46,89928.0
2017-03-31 12:20:00,31.47,31.48,31.45,31.48,23640.0,31.47,31.48,31.45,31.48,23640.0
2017-03-31 12:25:00,31.48,31.48,31.47,31.48,21873.0,31.48,31.48,31.47,31.48,21873.0
2017-03-31 12:30:00,31.48,31.5,31.48,31.5,18987.0,31.48,31.5,31.48,31.5,18987.0
2017-03-31 12:35:00,31.5,31.51,31.48,31.48,30339.0,31.5,31.51,31.48,31.48,30339.0
2017-03-31 12:40:00,31.49,31.51,31.46,31.49,28164.0,31.49,31.51,31.46,31.49,28164.0
2017-03-31 12:45:00,31.49,31.52,31.47,31.48,37545.0,31.49,31.52,31.47,31.48,37545.0
2017-03-31 12:50:00,31.48,31.51,31.48,31.5,23733.0,31.48,31.51,31.48,31.5,23733.0
2017-03-31 12:55:00,31.49,31.51,31.48,31.48,20346.0,31.49,31.51,31.48,31.48,20346.0
2017-03-31 13:00:00,31.48,31.49,31.44,31.46,23946.0,31.48,31.49,31.44,31.46,23946.0
2017-03-31 13:05:00,31.46,31.49,31.46,31.47,26460.0,31.46,31.49,31.46,31.47,26460.0
2017-03-31 13:10:00,31.48,31.48,31.45,31.46,41355.0,31.48,31.48,31.45,31.46,41355.0
2017-03-31 13:15:00,31.46,31.48,31.45,31.46,29079.0,31.46,31.48,31.45,31.46,29079.0
2017-03-31 13:20:00,31.47,31.48,31.45,31.45,17094.0,31.47,31.48,31.45,31.45,17094.0
2017-03-31 13:25:00,31.46,31.49,31.46,31.49,14823.0,31.46,31.49,31.46,31.49,14823.0
2017-03-31 13:30:00,31.49,31.49,31.47,31.47,14145.0,31.49,31.49,31.47,31.47,14145.0
2017-03-31 13:35:00,31.48,31.48,31.47,31.48,9900.0,31.48,31.48,31.47,31.48,9900.0
2017-03-31 13:40:00,31.49,31.5,31.48,31.48,15840.0,31.49,31.5,31.48,31.48,15840.0
2017-03-31 13:45:00,31.49,31.5,31.49,31.49,14808.0,31.49,31.5,31.49,31.49,14808.0
2017-03-31 13:50:00,31.49,31.49,31.46,31.47,19131.0,31.49,31.49,31.46,31.47,19131.0
2017-03-31 13:55:00,31.46,31.47,31.45,31.46,11334.0,31.46,31.47,31.45,31.46,11334.0
2017-03-31 14:00:00,31.45,31.46,31.41,31.43,21123.0,31.45,31.46,31.41,31.43,21123.0
2017-03-31 14:05:00,31.43,31.43,31.41,31.42,21042.0,31.43,31.43,31.41,31.42,21042.0
2017-03-31 14:10:00,31.42,31.42,31.38,31.39,21054.0,31.42,31.42,31.38,31.39,21054.0
2017-03-31 14:15:00,31.4,31.41,31.39,31.4,19974.0,31.4,31.41,31.39,31.4,19974.0
2017-03-31 14:20:00,31.39,31.41,31.37,31.41,42777.0,31.39,31.41,31.37,31.41,42777.0
2017-03-31 14:25:00,31.42,31.42,31.38,31.38,23556.0,31.42,31.42,31.38,31.38,23556.0
2017-03-31 14:30:00,31.38,31.4,31.36,31.4,23577.0,31.38,31.4,31.36,31.4,23577.0
2017-03-31 14:35:00,31.4,31.41,31.39,31.4,15918.0,31.4,31.41,31.39,31.4,15918.0
2017-03-31 14:40:00,31.41,31.41,31.4,31.41,8637.0,31.41,31.41,31.4,31.41,8637.0
2017-03-31 14:45:00,31.4,31.41,31.38,31.39,31734.0,31.4,31.41,31.38,31.39,31734.0
2017-03-31 14:50:00,31.39,31.4,31.38,31.39,17262.0,31.39,31.4,31.38,31.39,17262.0
2017-03-31 14:55:00,31.39,31.4,31.39,31.39,19827.0,31.39,31.4,31.39,31.39,19827.0
2017-03-31 15:00:00,31.4,31.41,31.37,31.4,38526.0,31.4,31.41,31.37,31.4,38526.0
2017-03-31 15:05:00,31.4,31.42,31.4,31.42,25140.0,31.4,31.42,31.4,31.42,25140.0
2017-03-31 15:10:00,31.42,31.43,31.42,31.42,25149.0,31.42,31.43,31.42,31.42,25149.0
2017-03-31 15:15:00,31.43,31.43,31.4,31.4,33597.0,31.43,31.43,31.4,31.4,33597.0
2017-03-31 15:20:00,31.41,31.42,31.4,31.42,32685.0,31.41,31.42,31.4,31.42,32685.0
2017-03-31 15:25:00,31.42,31.43,31.41,31.42,61698.0,31.42,31.43,31.41,31.42,61698.0
2017-03-31 15:30:00,31.41,31.42,31.4,31.41,56067.0,31.41,31.42,31.4,31.41,56067.0
2017-03-31 15:35:00,31.41,31.43,31.4,31.4,60798.0,31.41,31.43,31.4,31.4,60798.0
2017-03-31 15:40:00,31.4,31.43,31.4,31.41,48078.0,31.4,31.43,31.4,31.41,48078.0
2017-03-31 15:45:00,31.41,31.42,31.38,31.39,63288.0,31.41,31.42,31.38,31.39,63288.0
2017-03-31 15:50:00,31.39,31.4,31.37,31.39,47877.0,31.39,31.4,31.37,31.39,47877.0
2017-03-31 15:55:00,31.39,31.4,31.34,31.35,176145.0,31.39,31.4,31.34,31.35,176145.0
2017-04-03 09:30:00,31.33,31.35,31.19,31.35,113589.0,31.33,31.35,31.19,31.35,113589.0
2017-04-03 09:35:00,31.32,31.43,31.29,31.42,143652.0,31.32,31.43,31.29,31.42,143652.0
2017-04-03 09:40:00,31.42,31.43,31.34,31.41,41535.0,31.42,31.43,31.34,31.41,41535.0
2017-04-03 09:45:00,31.44,31.52,31.44,31.49,46860.0,31.44,31.52,31.44,31.49,46860.0
2017-04-03 09:50:00,31.47,31.51,31.44,31.49,42081.0,31.47,31.51,31.44,31.49,42081.0
2017-04-03 09:55:00,31.5,31.5,31.47,31.49,31278.0,31.5,31.5,31.47,31.49,31278.0
2017-04-03 10:00:00,31.49,31.51,31.45,31.45,70269.0,31.49,31.51,31.45,31.45,70269.0
2017-04-03 10:05:00,31.46,31.46,31.39,31.4,38484.0,31.46,31.46,31.39,31.4,38484.0
2017-04-03 10:10:00,31.39,31.39,31.32,31.32,31521.0,31.39,31.39,31.32,31.32,31521.0
2017-04-03 10:15:00,31.32,31.38,31.32,31.36,27210.0,31.32,31.38,31.32,31.36,27210.0
2017-04-03 10:20:00,31.36,31.41,31.35,31.41,21786.0,31.36,31.41,31.35,31.41,21786.0
2017-04-03 10:25:00,31.4,31.44,31.4,31.41,23916.0,31.4,31.44,31.4,31.41,23916.0
2017-04-03 10:30:00,31.41,31.42,31.37,31.41,19719.0,31.41,31.42,31.37,31.41,19719.0
2017-04-03 10:35:00,31.41,31.43,31.4,31.42,24321.0,31.41,31.43,31.4,31.42,24321.0
2017-04-03 10:40:00,31.42,31.43,31.4,31.42,29487.0,31.42,31.43,31.4,31.42,29487.0
2017-04-03 10:45:00,31.42,31.42,31.39,31.4,28716.0,31.42,31.42,31.39,31.4,28716.0
2017-04-03 10:50:00,31.4,31.4,31.34,31.35,27705.0,31.4,31.4,31.34,31.35,27705.0
2017-04-03 10:55:00,31.35,31.35,31.31,31.31,44538.0,31.35,31.35,31.31,31.31,44538.0
2017-04-03 11:00:00,31.32,31.34,31.32,31.32,33159.0,31.32,31.34,31.32,31.32,33159.0
2017-04-03 11:05:00,31.32,31.32,31.25,31.28,45792.0,31.32,31.32,31.25,31.28,45792.0
2017-04-03 11:10:00,31.27,31.35,31.26,31.32,78759.0,31.27,31.35,31.26,31.32,78759.0
2017-04-03 11:15:00,31.31,31.35,31.3,31.3,38655.0,31.31,31.35,31.3,31.3,38655.0
2017-04-03 11:20:00,31.31,31.39,31.31,31.38,27060.0,31.31,31.39,31.31,31.38,27060.0
2017-04-03 11:25:00,31.38,31.38,31.35,31.36,26322.0,31.38,31.38,31.35,31.36,26322.0
2017-04-03 11:30:00,31.36,31.37,31.31,31.31,33267.0,31.36,31.37,31.31,31.31,33267.0
2017-04-03 11:35:00,31.3,31.31,31.28,31.3,21390.0,31.3,31.31,31.28,31.3,21390.0
2017-04-03 11:40:00,31.3,31.32,31.28,31.32,20646.0,31.3,31.32,31.28,31.32,20646.0
2017-04-03 11:45:00,31.31,31.33,31.28,31.28,27456.0,31.31,31.33,31.28,31.28,27456.0
2017-04-03 11:50:00,31.29,31.3,31.26,31.27,42714.0,31.29,31.3,31.26,31.27,42714.0
2017-04-03 11:55:00,31.27,31.32,31.26,31.29,30264.0,31.27,31.32,31.26,31.29,30264.0
2017-04-03 12:00:00,31.29,31.29,31.25,31.25,24831.0,31.29,31.29,31.25,31.25,24831.0
2017-04-03 12:05:00,31.25,31.27,31.23,31.26,30054.0,31.25,31.27,31.23,31.26,30054.0
2017-04-03 12:10:00,31.26,31.3,31.26,31.29,22410.0,31.26,31.3,31.26,31.29,22410.0
2017-04-03 12:15:00,31.3,31.31,31.29,31.29,50598.0,31.3,31.31,31.29,31.29,50598.0
2017-04-03 12:20:00,31.29,31.32,31.28,31.32,11400.0,31.29,31.32,31.28,31.32,11400.0
2017-04-03 12:25:00,31.32,31.35,31.31,31.35,26919.0,31.32,31.35,31.31,31.35,26919.0
2017-04-03 12:30:00,31.35,31.39,31.34,31.34,30957.0,31.35,31.39,31.34,31.34,30957.0
2017-04-03 12:35:00,31.35,31.37,31.34,31.36,57936.0,31.35,31.37,31.34,31.36,57936.0
2017-04-03 12:40:00,31.36,31.36,31.35,31.36,24645.0,31.36,31.36,31.35,31.36,24645.0
2017-04-03 12:45:00,31.37,31.39,31.35,31.38,26781.0,31.37,31.39,31.35,31.38,26781.0
2017-04-03 12:50:00,31.38,31.39,31.37,31.38,10065.0,31.38,31.39,31.37,31.38,10065.0
2017-04-03 12:55:00,31.39,31.44,31.39,31.44,77805.0,31.39,31.44,31.39,31.44,77805.0
2017-04-03 13:00:00,31.43,31.45,31.43,31.44,18042.0,31.43,31.45,31.43,31.44,18042.0
2017-04-03 13:05:00,31.44,31.48,31.44,31.45,97467.0,31.44,31.48,31.44,31.45,97467.0
2017-04-03 13:10:00,31.46,31.49,31.46,31.49,35490.0,31.46,31.49,31.46,31.49,35490.0
2017-04-03 13:15:00,31.49,31.55,31.48,31.52,90678.0,31.49,31.55,31.48,31.52,90678.0
2017-04-03 13:20:00,31.52,31.54,31.51,31.51,32280.0,31.52,31.54,31.51,31.51,32280.0
2017-04-03 13:25:00,31.52,31.54,31.51,31.53,19182.0,31.52,31.54,31.51,31.53,19182.0
2017-04-03 13:30:00,31.54,31.54,31.51,31.52,39750.0,31.54,31.54,31.51,31.52,39750.0
2017-04-03 13:35:00,31.52,31.52,31.46,31.46,92883.0,31.52,31.52,31.46,31.46,92883.0
2017-04-03 13:40:00,31.45,31.49,31.45,31.47,25698.0,31.45,31.49,31.45,31.47,25698.0
2017-04-03 13:45:00,31.47,31.5,31.46,31.46,11817.0,31.47,31.5,31.46,31.46,11817.0
2017-04-03 13:50:00,31.47,31.48,31.46,31.48,5472.0,31.47,31.48,31.46,31.48,5472.0
2017-04-03 13:55:00,31.48,31.48,31.44,31.44,84930.0,31.48,31.48,31.44,31.44,84930.0
2017-04-03 14:00:00,31.45,31.46,31.43,31.43,29916.0,31.45,31.46,31.43,31.43,29916.0
2017-04-03 14:05:00,31.43,31.44,31.41,31.42,19755.0,31.43,31.44,31.41,31.42,19755.0
2017-04-03 14:10:00,31.43,31.43,31.41,31.41,23112.0,31.43,31.43,31.41,31.41,23112.0
2017-04-03 14:15:00,31.42,31.42,31.39,31.39,33303.0,31.42,31.42,31.39,31.39,33303.0
2017-04-03 14:20:00,31.39,31.4,31.38,31.4,17028.0,31.39,31.4,31.38,31.4,17028.0
2017-04-03 14:25:00,31.4,31.47,31.4,31.46,24489.0,31.4,31.47,31.4,31.46,24489.0
2017-04-03 14:30:00,31.46,31.48,31.45,31.45,19290.0,31.46,31.48,31.45,31.45,19290.0
2017-04-03 14:35:00,31.45,31.48,31.45,31.47,33354.0,31.45,31.48,31.45,31.47,33354.0
2017-04-03 14:40:00,31.48,31.52,31.47,31.51,44895.0,31.48,31.52,31.47,31.51,44895.0
2017-04-03 14:45:00,31.51,31.52,31.48,31.51,47010.0,31.51,31.52,31.48,31.51,47010.0
2017-04-03 14:50:00,31.5,31.51,31.47,31.49,24111.0,31.5,31.51,31.47,31.49,24111.0
2017-04-03 14:55:00,31.49,31.49,31.46,31.48,24597.0,31.49,31.49,31.46,31.48,24597.0
2017-04-03 15:00:00,31.47,31.49,31.47,31.49,18870.0,31.47,31.49,31.47,31.49,18870.0
2017-04-03 15:05:00,31.48,31.49,31.46,31.49,16611.0,31.48,31.49,31.46,31.49,16611.0
2017-04-03 15:10:00,31.48,31.52,31.48,31.51,27972.0,31.48,31.52,31.48,31.51,27972.0
2017-04-03 15:15:00,31.51,31.51,31.48,31.49,19764.0,31.51,31.51,31.48,31.49,19764.0
2017-04-03 15:20:00,31.5,31.54,31.48,31.54,60366.0,31.5,31.54,31.48,31.54,60366.0
2017-04-03 15:25:00,31.53,31.54,31.51,31.54,63648.0,31.53,31.54,31.51,31.54,63648.0
2017-04-03 15:30:00,31.54,31.54,31.49,31.51,106797.0,31.54,31.54,31.49,31.51,106797.0
2017-04-03 15:35:00,31.51,31.53,31.51,31.53,63858.0,31.51,31.53,31.51,31.53,63858.0
2017-04-03 15:40:00,31.53,31.54,31.52,31.54,61146.0,31.53,31.54,31.52,31.54,61146.0
2017-04-03 15:45:00,31.54,31.54,31.48,31.49,79209.0,31.54,31.54,31.48,31.49,79209.0
2017-04-03 15:50:00,31.49,31.51,31.47,31.51,95892.0,31.49,31.51,31.47,31.51,95892.0
2017-04-03 15:55:00,31.51,31.51,31.48,31.49,182469.0,31.51,31.51,31.48,31.49,182469.0
2017-04-04 09:30:00,31.38,31.48,31.34,31.38,34842.0,31.38,31.48,31.34,31.38,34842.0
2017-04-04 09:35:00,31.39,31.41,31.36,31.4,58017.0,31.39,31.41,31.36,31.4,58017.0
2017-04-04 09:40:00,31.38,31.46,31.38,31.42,24132.0,31.38,31.46,31.38,31.42,24132.0
2017-04-04 09:45:00,31.41,31.43,31.36,31.37,21213.0,31.41,31.43,31.36,31.37,21213.0
2017-04-04 09:50:00,31.37,31.37,31.29,31.29,29052.0,31.37,31.37,31.29,31.29,29052.0
2017-04-04 09:55:00,31.29,31.3,31.25,31.28,19785.0,31.29,31.3,31.25,31.28,19785.0
2017-04-04 10:00:00,31.28,31.28,31.19,31.21,19662.0,31.28,31.28,31.19,31.21,19662.0
2017-04-04 10:05:00,31.2,31.2,31.15,31.15,27399.0,31.2,31.2,31.15,31.15,27399.0
2017-04-04 10:10:00,31.15,31.18,31.14,31.15,31137.0,31.15,31.18,31.14,31.15,31137.0
2017-04-04 10:15:00,31.16,31.16,31.12,31.12,31173.0,31.16,31.16,31.12,31.12,31173.0
2017-04-04 10:20:00,31.13,31.13,31.04,31.04,31596.0,31.13,31.13,31.04,31.04,31596.0
2017-04-04 10:25:00,31.03,31.04,30.98,30.98,46956.0,31.03,31.04,30.98,30.98,46956.0
2017-04-04 10:30:00,30.98,31.08,30.98,31.04,32151.0,30.98,31.08,30.98,31.04,32151.0
2017-04-04 10:35:00,31.05,31.08,31.02,31.06,35463.0,31.05,31.08,31.02,31.06,35463.0
2017-04-04 10:40:00,31.05,31.06,31.02,31.02,24945.0,31.05,31.06,31.02,31.02,24945.0
2017-04-04 10:45:00,31.02,31.03,31.01,31.02,43653.0,31.02,31.03,31.01,31.02,43653.0
2017-04-04 10:50:00,31.02,31.05,31.01,31.03,27909.0,31.02,31.05,31.01,31.03,27909.0
2017-04-04 10:55:00,31.04,31.07,31.02,31.05,26799.0,31.04,31.07,31.02,31.05,26799.0
2017-04-04 11:00:00,31.05,31.1,31.04,31.1,19161.0,31.05,31.1,31.04,31.1,19161.0
2017-04-04 11:05:00,31.11,31.11,31.07,31.1,33009.0,31.11,31.11,31.07,31.1,33009.0
2017-04-04 11:10:00,31.1,31.12,31.09,31.1,43992.0,31.1,31.12,31.09,31.1,43992.0
2017-04-04 11:15:00,31.1,31.15,31.09,31.13,21936.0,31.1,31.15,31.09,31.13,21936.0
2017-04-04 11:20:00,31.13,31.14,31.12,31.14,22860.0,31.13,31.14,31.12,31.14,22860.0
2017-04-04 11:25:00,31.15,31.17,31.15,31.15,21201.0,31.15,31.17,31.15,31.15,21201.0
2017-04-04 11:30:00,31.16,31.19,31.15,31.17,152595.0,31.16,31.19,31.15,31.17,152595.0
2017-04-04 11:35:00,31.18,31.2,31.17,31.17,24807.0,31.18,31.2,31.17,31.17,24807.0
2017-04-04 11:40:00,31.18,31.19,31.17,31.17,23022.0,31.18,31.19,31.17,31.17,23022.0
2017-04-04 11:45:00,31.18,31.19,31.16,31.18,22350.0,31.18,31.19,31.16,31.18,22350.0
2017-04-04 11:50:00,31.18,31.18,31.16,31.16,14658.0,31.18,31.18,31.16,31.16,14658.0
2017-04-04 11:55:00,31.15,31.17,31.14,31.15,21480.0,31.15,31.17,31.14,31.15,21480.0
2017-04-04 12:00:00,31.15,31.15,31.12,31.14,9900.0,31.15,31.15,31.12,31.14,9900.0
2017-04-04 12:05:00,31.14,31.16,31.13,31.13,19002.0,31.14,31.16,31.13,31.13,19002.0
2017-04-04 12:10:00,31.12,31.17,31.12,31.17,11715.0,31.12,31.17,31.12,31.17,11715.0
2017-04-04 12:15:00,31.17,31.19,31.17,31.19,12036.0,31.17,31.19,31.17,31.19,12036.0
2017-04-04 12:20:00,31.18,31.19,31.16,31.16,20145.0,31.18,31.19,31.16,31.16,20145.0
2017-04-04 12:25:00,31.17,31.17,31.16,31.16,20694.0,31.17,31.17,31.16,31.16,20694.0
2017-04-04 12:30:00,31.16,31.16,31.15,31.15,24048.0,31.16,31.16,31.15,31.15,24048.0
2017-04-04 12:35:00,31.16,31.18,31.16,31.18,9543.0,31.16,31.18,31.16,31.18,9543.0
2017-04-04 12:40:00,31.18,31.18,31.17,31.18,15141.0,31.18,31.18,31.17,31.18,15141.0
2017-04-04 12:45:00,31.18,31.18,31.14,31.14,35931.0,31.18,31.18,31.14,31.14,35931.0
2017-04-04 12:50:00,31.14,31.15,31.13,31.14,20394.0,31.14,31.15,31.13,31.14,20394.0
2017-04-04 12:55:00,31.13,31.14,31.11,31.11,22809.0,31.13,31.14,31.11,31.11,22809.0
2017-04-04 13:00:00,31.09,31.13,31.09,31.12,23859.0,31.09,31.13,31.09,31.12,23859.0
2017-04-04 13:05:00,31.13,31.14,31.12,31.14,18855.0,31.13,31.14,31.12,31.14,18855.0
2017-04-04 13:10:00,31.14,31.16,31.14,31.15,14811.0,31.14,31.16,31.14,31.15,14811.0
2017-04-04 13:15:00,31.15,31.16,31.15,31.16,9300.0,31.15,31.16,31.15,31.16,9300.0
2017-04-04 13:20:00,31.16,31.19,31.16,31.19,101346.0,31.16,31.19,31.16,31.19,101346.0
2017-04-04 13:25:00,31.19,31.19,31.15,31.15,136500.0,31.19,31.19,31.15,31.15,136500.0
2017-04-04 13:30:00,31.15,31.17,31.15,31.16,14727.0,31.15,31.17,31.15,31.16,14727.0
2017-04-04 13:35:00,31.16,31.16,31.12,31.13,66969.0,31.16,31.16,31.12,31.13,66969.0
2017-04-04 13:40:00,31.13,31.14,31.11,31.13,22854.0,31.13,31.14,31.11,31.13,22854.0
2017-04-04 13:45:00,31.12,31.12,31.1,31.11,12009.0,31.12,31.12,31.1,31.11,12009.0
2017-04-04 13:50:00,31.11,31.11,31.09,31.1,17886.0,31.11,31.11,31.09,31.1,17886.0
2017-04-04 13:55:00,31.09,31.09,31.07,31.07,26658.0,31.09,31.09,31.07,31.07,26658.0
2017-04-04 14:00:00,31.07,31.08,31.05,31.07,32469.0,31.07,31.08,31.05,31.07,32469.0
2017-04-04 14:05:00,31.07,31.1,31.07,31.08,23517.0,31.07,31.1,31.07,31.08,23517.0
2017-04-04 14:10:00,31.08,31.09,31.07,31.07,14997.0,31.08,31.09,31.07,31.07,14997.0
2017-04-04 14:15:00,31.08,31.08,31.07,31.07,27111.0,31.08,31.08,31.07,31.07,27111.0
2017-04-04 14:20:00,31.07,31.07,31.05,31.05,30507.0,31.07,31.07,31.05,31.05,30507.0
2017-04-04 14:25:00,31.06,31.09,31.05,31.09,25800.0,31.06,31.09,31.05,31.09,25800.0
2017-04-04 14:30:00,31.09,31.1,31.07,31.07,25110.0,31.09,31.1,31.07,31.07,25110.0
2017-04-04 14:35:00,31.07,31.08,31.04,31.04,28893.0,31.07,31.08,31.04,31.04,28893.0
2017-04-04 14:40:00,31.04,31.05,31.04,31.04,32730.0,31.04,31.05,31.04,31.04,32730.0
2017-04-04 14:45:00,31.04,31.04,31.0,31.02,47823.0,31.04,31.04,31.0,31.02,47823.0
2017-04-04 14:50:00,31.02,31.04,31.0,31.0,58914.0,31.02,31.04,31.0,31.0,58914.0
2017-04-04 14:55:00,31.0,31.01,31.0,31.0,33144.0,31.0,31.01,31.0,31.0,33144.0
2017-04-04 15:00:00,31.0,31.03,31.0,31.03,44445.0,31.0,31.03,31.0,31.03,44445.0
2017-04-04 15:05:00,31.03,31.03,31.01,31.02,33966.0,31.03,31.03,31.01,31.02,33966.0
2017-04-04 15:10:00,31.02,31.04,31.02,31.03,31500.0,31.02,31.04,31.02,31.03,31500.0
2017-04-04 15:15:00,31.03,31.03,31.02,31.02,27072.0,31.03,31.03,31.02,31.02,27072.0
2017-04-04 15:20:00,31.02,31.02,31.0,31.0,47724.0,31.02,31.02,31.0,31.0,47724.0
2017-04-04 15:25:00,31.0,31.03,31.0,31.03,39777.0,31.0,31.03,31.0,31.03,39777.0
2017-04-04 15:30:00,31.03,31.05,31.03,31.04,63888.0,31.03,31.05,31.03,31.04,63888.0
2017-04-04 15:35:00,31.04,31.05,31.03,31.03,54585.0,31.04,31.05,31.03,31.03,54585.0
2017-04-04 15:40:00,31.03,31.03,31.01,31.02,54882.0,31.03,31.03,31.01,31.02,54882.0
2017-04-04 15:45:00,31.03,31.03,31.01,31.03,78387.0,31.03,31.03,31.01,31.03,78387.0
2017-04-04 15:50:00,31.03,31.03,31.01,31.03,103878.0,31.03,31.03,31.01,31.03,103878.0
2017-04-04 15:55:00,31.03,31.04,31.02,31.03,190491.0,31.03,31.04,31.02,31.03,190491.0
2017-04-05 09:30:00,31.09,31.18,31.03,31.18,65067.0,31.09,31.18,31.03,31.18,65067.0
2017-04-05 09:35:00,31.18,31.18,31.07,31.14,33774.0,31.18,31.18,31.07,31.14,33774.0
2017-04-05 09:40:00,31.14,31.26,31.14,31.2,45903.0,31.14,31.26,31.14,31.2,45903.0
2017-04-05 09:45:00,31.22,31.26,31.19,31.26,50700.0,31.22,31.26,31.19,31.26,50700.0
2017-04-05 09:50:00,31.26,31.26,31.18,31.19,30858.0,31.26,31.26,31.18,31.19,30858.0
2017-04-05 09:55:00,31.19,31.21,31.14,31.15,32655.0,31.19,31.21,31.14,31.15,32655.0
2017-04-05 10:00:00,31.14,31.15,31.08,31.1,57798.0,31.14,31.15,31.08,31.1,57798.0
2017-04-05 10:05:00,31.09,31.1,31.04,31.07,38187.0,31.09,31.1,31.04,31.07,38187.0
2017-04-05 10:10:00,31.08,31.16,31.07,31.16,45990.0,31.08,31.16,31.07,31.16,45990.0
2017-04-05 10:15:00,31.16,31.18,31.13,31.16,51252.0,31.16,31.18,31.13,31.16,51252.0
2017-04-05 10:20:00,31.18,31.21,31.16,31.16,46743.0,31.18,31.21,31.16,31.16,46743.0
2017-04-05 10:25:00,31.18,31.21,31.18,31.2,29601.0,31.18,31.21,31.18,31.2,29601.0
2017-04-05 10:30:00,31.19,31.2,31.16,31.16,30150.0,31.19,31.2,31.16,31.16,30150.0
2017-04-05 10:35:00,31.16,31.16,31.12,31.15,34389.0,31.16,31.16,31.12,31.15,34389.0
2017-04-05 10:40:00,31.15,31.18,31.14,31.17,30045.0,31.15,31.18,31.14,31.17,30045.0
2017-04-05 10:45:00,31.17,31.2,31.17,31.17,35676.0,31.17,31.2,31.17,31.17,35676.0
2017-04-05 10:50:00,31.18,31.2,31.17,31.17,36021.0,31.18,31.2,31.17,31.17,36021.0
2017-04-05 10:55:00,31.18,31.21,31.17,31.2,55710.0,31.18,31.21,31.17,31.2,55710.0
2017-04-05 11:00:00,31.2,31.22,31.18,31.18,151104.0,31.2,31.22,31.18,31.18,151104.0
2017-04-05 11:05:00,31.19,31.2,31.15,31.19,39186.0,31.19,31.2,31.15,31.19,39186.0
2017-04-05 11:10:00,31.19,31.21,31.16,31.17,56523.0,31.19,31.21,31.16,31.17,56523.0
2017-04-05 11:15:00,31.17,31.22,31.17,31.19,57099.0,31.17,31.22,31.17,31.19,57099.0
2017-04-05 11:20:00,31.19,31.21,31.19,31.2,29082.0,31.19,31.21,31.19,31.2,29082.0
2017-04-05 11:25:00,31.2,31.22,31.18,31.18,19062.0,31.2,31.22,31.18,31.18,19062.0
2017-04-05 11:30:00,31.18,31.22,31.18,31.2,71442.0,31.18,31.22,31.18,31.2,71442.0
2017-04-05 11:35:00,31.2,31.22,31.19,31.22,25011.0,31.2,31.22,31.19,31.22,25011.0
2017-04-05 11:40:00,31.22,31.26,31.21,31.26,23058.0,31.22,31.26,31.21,31.26,23058.0
2017-04-05 11:45:00,31.26,31.28,31.26,31.28,123753.0,31.26,31.28,31.26,31.28,123753.0
2017-04-05 11:50:00,31.28,31.28,31.24,31.25,26067.0,31.28,31.28,31.24,31.25,26067.0
2017-04-05 11:55:00,31.24,31.25,31.24,31.24,7542.0,31.24,31.25,31.24,31.24,7542.0
2017-04-05 12:00:00,31.23,31.24,31.22,31.24,21093.0,31.23,31.24,31.22,31.24,21093.0
2017-04-05 12:05:00,31.24,31.25,31.21,31.21,22665.0,31.24,31.25,31.21,31.21,22665.0
2017-04-05 12:10:00,31.21,31.21,31.18,31.19,14061.0,31.21,31.21,31.18,31.19,14061.0
2017-04-05 12:15:00,31.2,31.21,31.19,31.19,22488.0,31.2,31.21,31.19,31.19,22488.0
2017-04-05 12:20:00,31.2,31.25,31.2,31.23,51408.0,31.2,31.25,31.2,31.23,51408.0
2017-04-05 12:25:00,31.24,31.24,31.22,31.22,8280.0,31.24,31.24,31.22,31.22,8280.0
2017-04-05 12:30:00,31.23,31.27,31.23,31.26,63915.0,31.23,31.27,31.23,31.26,63915.0
2017-04-05 12:35:00,31.26,31.27,31.25,31.26,29847.0,31.26,31.27,31.25,31.26,29847.0
2017-04-05 12:40:00,31.26,31.28,31.26,31.28,24633.0,31.26,31.28,31.26,31.28,24633.0
2017-04-05 12:45:00,31.28,31.32,31.28,31.31,17418.0,31.28,31.32,31.28,31.31,17418.0
2017-04-05 12:50:00,31.32,31.35,31.31,31.33,36444.0,31.32,31.35,31.31,31.33,36444.0
2017-04-05 12:55:00,31.33,31.33,31.28,31.28,13248.0,31.33,31.33,31.28,31.28,13248.0
2017-04-05 13:00:00,31.28,31.31,31.28,31.3,35943.0,31.28,31.31,31.28,31.3,35943.0
2017-04-05 13:05:00,31.3,31.32,31.29,31.29,19560.0,31.3,31.32,31.29,31.29,19560.0
2017-04-05 13:10:00,31.29,31.3,31.26,31.26,15000.0,31.29,31.3,31.26,31.26,15000.0
2017-04-05 13:15:00,31.26,31.28,31.26,31.26,16227.0,31.26,31.28,31.26,31.26,16227.0
2017-04-05 13:20:00,31.26,31.28,31.26,31.27,11133.0,31.26,31.28,31.26,31.27,11133.0
2017-04-05 13:25:00,31.28,31.32,31.28,31.31,12087.0,31.28,31.32,31.28,31.31,12087.0
2017-04-05 13:30:00,31.32,31.32,31.3,31.3,21903.0,31.32,31.32,31.3,31.3,21903.0
2017-04-05 13:35:00,31.31,31.32,31.29,31.3,39066.0,31.31,31.32,31.29,31.3,39066.0
2017-04-05 13:40:00,31.29,31.3,31.29,31.29,14157.0,31.29,31.3,31.29,31.29,14157.0
2017-04-05 13:45:00,31.3,31.32,31.3,31.31,25998.0,31.3,31.32,31.3,31.31,25998.0
2017-04-05 13:50:00,31.3,31.31,31.3,31.31,7443.0,31.3,31.31,31.3,31.31,7443.0
2017-04-05 13:55:00,31.32,31.32,31.3,31.31,10656.0,31.32,31.32,31.3,31.31,10656.0
2017-04-05 14:00:00,31.3,31.3,31.25,31.25,33723.0,31.3,31.3,31.25,31.25,33723.0
2017-04-05 14:05:00,31.27,31.27,31.25,31.26,18135.0,31.27,31.27,31.25,31.26,18135.0
2017-04-05 14:10:00,31.25,31.27,31.24,31.24,17235.0,31.25,31.27,31.24,31.24,17235.0
2017-04-05 14:15:00,31.25,31.26,31.24,31.24,23706.0,31.25,31.26,31.24,31.24,23706.0
2017-04-05 14:20:00,31.23,31.64,31.16,31.22,949335.0,31.23,31.64,31.16,31.22,949335.0
2017-04-05 14:25:00,31.21,31.29,31.2,31.27,75399.0,31.21,31.29,31.2,31.27,75399.0
2017-04-05 14:30:00,31.28,31.29,31.18,31.2,58149.0,31.28,31.29,31.18,31.2,58149.0
2017-04-05 14:35:00,31.18,31.24,31.18,31.21,29292.0,31.18,31.24,31.18,31.21,29292.0
2017-04-05 14:40:00,31.22,31.26,31.21,31.25,23700.0,31.22,31.26,31.21,31.25,23700.0
2017-04-05 14:45:00,31.26,31.26,31.23,31.25,39438.0,31.26,31.26,31.23,31.25,39438.0
2017-04-05 14:50:00,31.25,31.25,31.17,31.2,34452.0,31.25,31.25,31.17,31.2,34452.0
2017-04-05 14:55:00,31.21,31.3,31.21,31.25,36483.0,31.21,31.3,31.21,31.25,36483.0
2017-04-05 15:00:00,31.24,31.3,31.23,31.28,33432.0,31.24,31.3,31.23,31.28,33432.0
2017-04-05 15:05:00,31.29,31.3,31.25,31.26,30864.0,31.29,31.3,31.25,31.26,30864.0
2017-04-05 15:10:00,31.27,31.27,31.21,31.22,81039.0,31.27,31.27,31.21,31.22,81039.0
2017-04-05 15:15:00,31.21,31.26,31.2,31.25,101652.0,31.21,31.26,31.2,31.25,101652.0
2017-04-05 15:20:00,31.25,31.25,31.11,31.11,92205.0,31.25,31.25,31.11,31.11,92205.0
2017-04-05 15:25:00,31.11,31.13,31.07,31.13,54387.0,31.11,31.13,31.07,31.13,54387.0
2017-04-05 15:30:00,31.12,31.13,31.05,31.07,147714.0,31.12,31.13,31.05,31.07,147714.0
2017-04-05 15:35:00,31.07,31.12,31.05,31.06,37392.0,31.07,31.12,31.05,31.06,37392.0
2017-04-05 15:40:00,31.06,31.09,31.04,31.07,71058.0,31.06,31.09,31.04,31.07,71058.0
2017-04-05 15:45:00,31.05,31.06,31.02,31.02,124065.0,31.05,31.06,31.02,31.02,124065.0
2017-04-05 15:50:00,31.02,31.09,31.01,31.07,69393.0,31.02,31.09,31.01,31.07,69393.0
2017-04-05 15:55:00,31.06,31.07,31.0,31.03,149100.0,31.06,31.07,31.0,31.03,149100.0
2017-04-06 09:30:00,30.98,31.0,30.84,30.84,79329.0,30.98,31.0,30.84,30.84,79329.0
2017-04-06 09:35:00,30.85,30.99,30.84,30.99,12000.0,30.85,30.99,30.84,30.99,12000.0
2017-04-06 09:40:00,30.99,31.05,30.94,30.94,32808.0,30.99,31.05,30.94,30.94,32808.0
2017-04-06 09:45:00,30.96,30.96,30.88,30.92,26100.0,30.96,30.96,30.88,30.92,26100.0
2017-04-06 09:50:00,30.92,30.93,30.88,30.93,43410.0,30.92,30.93,30.88,30.93,43410.0
2017-04-06 09:55:00,30.93,30.96,30.81,30.9,57000.0,30.93,30.96,30.81,30.9,57000.0
2017-04-06 10:00:00,30.91,31.04,30.91,31.02,204174.0,30.91,31.04,30.91,31.02,204174.0
2017-04-06 10:05:00,31.04,31.06,31.01,31.02,22107.0,31.04,31.06,31.01,31.02,22107.0
2017-04-06 10:10:00,31.03,31.06,31.02,31.05,13086.0,31.03,31.06,31.02,31.05,13086.0
2017-04-06 10:15:00,31.04,31.04,30.97,30.97,13419.0,31.04,31.04,30.97,30.97,13419.0
2017-04-06 10:20:00,30.99,30.99,30.96,30.98,8700.0,30.99,30.99,30.96,30.98,8700.0
2017-04-06 10:25:00,30.98,30.98,30.94,30.96,13497.0,30.98,30.98,30.94,30.96,13497.0
2017-04-06 10:30:00,30.96,30.96,30.9,30.92,44538.0,30.96,30.96,30.9,30.92,44538.0
2017-04-06 10:35:00,30.93,30.95,30.9,30.92,17700.0,30.93,30.95,30.9,30.92,17700.0
2017-04-06 10:40:00,30.92,30.92,30.84,30.89,16446.0,30.92,30.92,30.84,30.89,16446.0
2017-04-06 10:45:00,30.89,30.94,30.89,30.92,29727.0,30.89,30.94,30.89,30.92,29727.0
2017-04-06 10:50:00,30.92,30.94,30.89,30.89,47391.0,30.92,30.94,30.89,30.89,47391.0
2017-04-06 10:55:00,30.9,30.92,30.9,30.92,8394.0,30.9,30.92,30.9,30.92,8394.0
2017-04-06 11:00:00,30.93,30.98,30.92,30.95,10947.0,30.93,30.98,30.92,30.95,10947.0
2017-04-06 11:05:00,30.95,30.96,30.94,30.96,10383.0,30.95,30.96,30.94,30.96,10383.0
2017-04-06 11:10:00,30.95,30.99,30.95,30.97,19851.0,30.95,30.99,30.95,30.97,19851.0
2017-04-06 11:15:00,30.97,30.98,30.92,30.95,12309.0,30.97,30.98,30.92,30.95,12309.0
2017-04-06 11:20:00,30.97,30.99,30.97,30.98,8406.0,30.97,30.99,30.97,30.98,8406.0
2017-04-06 11:25:00,30.98,30.99,30.96,30.98,19368.0,30.98,30.99,30.96,30.98,19368.0
2017-04-06 11:30:00,30.99,30.99,30.96,30.96,23844.0,30.99,30.99,30.96,30.96,23844.0
2017-04-06 11:35:00,30.97,30.97,30.94,30.95,14100.0,30.97,30.97,30.94,30.95,14100.0
2017-04-06 11:40:00,30.96,31.0,30.96,30.98,32778.0,30.96,31.0,30.96,30.98,32778.0
2017-04-06 11:45:00,30.98,30.99,30.96,30.97,14190.0,30.98,30.99,30.96,30.97,14190.0
2017-04-06 11:50:00,30.98,31.0,30.97,30.97,18006.0,30.98,31.0,30.97,30.97,18006.0
2017-04-06 11:55:00,30.97,30.99,30.96,30.99,11100.0,30.97,30.99,30.96,30.99,11100.0
2017-04-06 12:00:00,31.0,31.01,30.97,30.98,15525.0,31.0,31.01,30.97,30.98,15525.0
2017-04-06 12:05:00,30.98,31.0,30.96,30.96,9000.0,30.98,31.0,30.96,30.96,9000.0
2017-04-06 12:10:00,30.97,31.0,30.97,31.0,7587.0,30.97,31.0,30.97,31.0,7587.0
2017-04-06 12:15:00,31.0,31.0,30.98,30.99,12021.0,31.0,31.0,30.98,30.99,12021.0
2017-04-06 12:20:00,31.01,31.07,31.01,31.03,17601.0,31.01,31.07,31.01,31.03,17601.0
2017-04-06 12:25:00,31.03,31.04,31.02,31.02,11556.0,31.03,31.04,31.02,31.02,11556.0
2017-04-06 12:30:00,31.02,31.05,31.02,31.05,5646.0,31.02,31.05,31.02,31.05,5646.0
2017-04-06 12:35:00,31.04,31.04,30.99,31.01,14499.0,31.04,31.04,30.99,31.01,14499.0
2017-04-06 12:40:00,31.0,31.01,30.99,30.99,12819.0,31.0,31.01,30.99,30.99,12819.0
2017-04-06 12:45:00,30.99,30.99,30.96,30.97,15603.0,30.99,30.99,30.96,30.97,15603.0
2017-04-06 12:50:00,30.96,30.99,30.95,30.96,10230.0,30.96,30.99,30.95,30.96,10230.0
2017-04-06 12:55:00,30.96,30.99,30.96,30.98,12003.0,30.96,30.99,30.96,30.98,12003.0
2017-04-06 13:00:00,30.98,30.99,30.97,30.97,8514.0,30.98,30.99,30.97,30.97,8514.0
2017-04-06 13:05:00,30.97,31.02,30.97,31.02,14265.0,30.97,31.02,30.97,31.02,14265.0
2017-04-06 13:10:00,31.01,31.05,31.0,31.05,13116.0,31.01,31.05,31.0,31.05,13116.0
2017-04-06 13:15:00,31.04,31.07,31.03,31.07,14376.0,31.04,31.07,31.03,31.07,14376.0
2017-04-06 13:20:00,31.07,31.08,31.05,31.06,26745.0,31.07,31.08,31.05,31.06,26745.0
2017-04-06 13:25:00,31.07,31.1,31.07,31.1,18006.0,31.07,31.1,31.07,31.1,18006.0
2017-04-06 13:30:00,31.1,31.1,31.06,31.07,21342.0,31.1,31.1,31.06,31.07,21342.0
2017-04-06 13:35:00,31.07,31.08,31.04,31.04,10641.0,31.07,31.08,31.04,31.04,10641.0
2017-04-06 13:40:00,31.06,31.07,31.05,31.07,5109.0,31.06,31.07,31.05,31.07,5109.0
2017-04-06 13:45:00,31.06,31.08,31.06,31.07,14280.0,31.06,31.08,31.06,31.07,14280.0
2017-04-06 13:50:00,31.06,31.09,31.06,31.08,9900.0,31.06,31.09,31.06,31.08,9900.0
2017-04-06 13:55:00,31.08,31.08,31.07,31.08,8160.0,31.08,31.08,31.07,31.08,8160.0
2017-04-06 14:00:00,31.09,31.09,31.05,31.06,19668.0,31.09,31.09,31.05,31.06,19668.0
2017-04-06 14:05:00,31.07,31.07,31.03,31.03,7200.0,31.07,31.07,31.03,31.03,7200.0
2017-04-06 14:10:00,31.04,31.04,31.02,31.02,11214.0,31.04,31.04,31.02,31.02,11214.0
2017-04-06 14:15:00,31.03,31.04,31.01,31.01,22518.0,31.03,31.04,31.01,31.01,22518.0
2017-04-06 14:20:00,31.01,31.03,31.01,31.01,12075.0,31.01,31.03,31.01,31.01,12075.0
2017-04-06 14:25:00,31.02,31.03,31.01,31.03,24834.0,31.02,31.03,31.01,31.03,24834.0
2017-04-06 14:30:00,31.03,31.04,31.02,31.04,8523.0,31.03,31.04,31.02,31.04,8523.0
2017-04-06 14:35:00,31.04,31.05,31.03,31.05,14697.0,31.04,31.05,31.03,31.05,14697.0
2017-04-06 14:40:00,31.05,31.07,31.03,31.07,10758.0,31.05,31.07,31.03,31.07,10758.0
2017-04-06 14:45:00,31.07,31.07,31.01,31.01,24240.0,31.07,31.07,31.01,31.01,24240.0
2017-04-06 14:50:00,31.02,31.03,31.0,31.01,16365.0,31.02,31.03,31.0,31.01,16365.0
2017-04-06 14:55:00,31.0,31.01,30.99,31.0,7980.0,31.0,31.01,30.99,31.0,7980.0
2017-04-06 15:00:00,31.0,31.01,31.0,31.0,7305.0,31.0,31.01,31.0,31.0,7305.0
2017-04-06 15:05:00,31.0,31.02,30.99,31.0,8871.0,31.0,31.02,30.99,31.0,8871.0
2017-04-06 15:10:00,31.01,31.03,31.01,31.03,8352.0,31.01,31.03,31.01,31.03,8352.0
2017-04-06 15:15:00,31.03,31.05,31.03,31.05,13473.0,31.03,31.05,31.03,31.05,13473.0
2017-04-06 15:20:00,31.05,31.05,31.02,31.03,10341.0,31.05,31.05,31.02,31.03,10341.0
2017-04-06 15:25:00,31.03,31.08,31.03,31.08,20142.0,31.03,31.08,31.03,31.08,20142.0
2017-04-06 15:30:00,31.07,31.08,31.05,31.06,42720.0,31.07,31.08,31.05,31.06,42720.0
2017-04-06 15:35:00,31.06,31.1,31.06,31.09,46221.0,31.06,31.1,31.06,31.09,46221.0
2017-04-06 15:40:00,31.1,31.14,31.1,31.13,65334.0,31.1,31.14,31.1,31.13,65334.0
2017-04-06 15:45:00,31.13,31.14,31.09,31.11,66447.0,31.13,31.14,31.09,31.11,66447.0
2017-04-06 15:50:00,31.11,31.13,31.1,31.11,95715.0,31.11,31.13,31.1,31.11,95715.0
2017-04-06 15:55:00,31.11,31.14,31.1,31.13,140433.0,31.11,31.14,31.1,31.13,140433.0
2017-04-07 09:30:00,31.19,31.5,31.11,31.42,169725.0,31.19,31.5,31.11,31.42,169725.0
2017-04-07 09:35:00,31.43,31.47,31.4,31.45,40605.0,31.43,31.47,31.4,31.45,40605.0
2017-04-07 09:40:00,31.44,31.63,31.43,31.6,57930.0,31.44,31.63,31.43,31.6,57930.0
2017-04-07 09:45:00,31.6,31.6,31.51,31.52,37995.0,31.6,31.6,31.51,31.52,37995.0
2017-04-07 09:50:00,31.51,31.51,31.38,31.39,39348.0,31.51,31.51,31.38,31.39,39348.0
2017-04-07 09:55:00,31.39,31.4,31.3,31.35,21651.0,31.39,31.4,31.3,31.35,21651.0
2017-04-07 10:00:00,31.35,31.48,31.35,31.48,45486.0,31.35,31.48,31.35,31.48,45486.0
2017-04-07 10:05:00,31.48,31.48,31.45,31.48,26079.0,31.48,31.48,31.45,31.48,26079.0
2017-04-07 10:10:00,31.48,31.56,31.46,31.54,51375.0,31.48,31.56,31.46,31.54,51375.0
2017-04-07 10:15:00,31.55,31.61,31.54,31.61,85317.0,31.55,31.61,31.54,31.61,85317.0
2017-04-07 10:20:00,31.61,31.62,31.55,31.55,97869.0,31.61,31.62,31.55,31.55,97869.0
2017-04-07 10:25:00,31.55,31.61,31.54,31.6,31821.0,31.55,31.61,31.54,31.6,31821.0
2017-04-07 10:30:00,31.58,31.62,31.58,31.61,109911.0,31.58,31.62,31.58,31.61,109911.0
2017-04-07 10:35:00,31.62,31.65,31.6,31.64,33246.0,31.62,31.65,31.6,31.64,33246.0
2017-04-07 10:40:00,31.63,31.7,31.63,31.66,55473.0,31.63,31.7,31.63,31.66,55473.0
2017-04-07 10:45:00,31.65,31.65,31.6,31.6,26304.0,31.65,31.65,31.6,31.6,26304.0
2017-04-07 10:50:00,31.61,31.64,31.58,31.58,36768.0,31.61,31.64,31.58,31.58,36768.0
2017-04-07 10:55:00,31.59,31.59,31.54,31.55,47799.0,31.59,31.59,31.54,31.55,47799.0
2017-04-07 11:00:00,31.54,31.58,31.54,31.57,21657.0,31.54,31.58,31.54,31.57,21657.0
2017-04-07 11:05:00,31.57,31.57,31.48,31.5,25449.0,31.57,31.57,31.48,31.5,25449.0
2017-04-07 11:10:00,31.49,31.51,31.47,31.51,23463.0,31.49,31.51,31.47,31.51,23463.0
2017-04-07 11:15:00,31.51,31.52,31.49,31.5,12603.0,31.51,31.52,31.49,31.5,12603.0
2017-04-07 11:20:00,31.5,31.51,31.48,31.51,12393.0,31.5,31.51,31.48,31.51,12393.0
2017-04-07 11:25:00,31.51,31.53,31.48,31.52,16992.0,31.51,31.53,31.48,31.52,16992.0
2017-04-07 11:30:00,31.52,31.53,31.49,31.52,25260.0,31.52,31.53,31.49,31.52,25260.0
2017-04-07 11:35:00,31.53,31.53,31.48,31.51,23103.0,31.53,31.53,31.48,31.51,23103.0
2017-04-07 11:40:00,31.49,31.51,31.47,31.51,18906.0,31.49,31.51,31.47,31.51,18906.0
2017-04-07 11:45:00,31.52,31.52,31.49,31.51,14397.0,31.52,31.52,31.49,31.51,14397.0
2017-04-07 11:50:00,31.51,31.53,31.48,31.53,25662.0,31.51,31.53,31.48,31.53,25662.0
2017-04-07 11:55:00,31.53,31.55,31.51,31.55,16728.0,31.53,31.55,31.51,31.55,16728.0
2017-04-07 12:00:00,31.54,31.56,31.52,31.56,34629.0,31.54,31.56,31.52,31.56,34629.0
2017-04-07 12:05:00,31.55,31.58,31.55,31.57,15864.0,31.55,31.58,31.55,31.57,15864.0
2017-04-07 12:10:00,31.57,31.6,31.57,31.58,27393.0,31.57,31.6,31.57,31.58,27393.0
2017-04-07 12:15:00,31.58,31.59,31.56,31.57,22125.0,31.58,31.59,31.56,31.57,22125.0
2017-04-07 12:20:00,31.57,31.58,31.54,31.54,18174.0,31.57,31.58,31.54,31.54,18174.0
2017-04-07 12:25:00,31.55,31.55,31.52,31.52,11871.0,31.55,31.55,31.52,31.52,11871.0
2017-04-07 12:30:00,31.52,31.53,31.51,31.53,11100.0,31.52,31.53,31.51,31.53,11100.0
2017-04-07 12:35:00,31.54,31.54,31.53,31.54,23676.0,31.54,31.54,31.53,31.54,23676.0
2017-04-07 12:40:00,31.54,31.54,31.51,31.54,15915.0,31.54,31.54,31.51,31.54,15915.0
2017-04-07 12:45:00,31.54,31.56,31.53,31.56,20022.0,31.54,31.56,31.53,31.56,20022.0
2017-04-07 12:50:00,31.55,31.56,31.54,31.56,5379.0,31.55,31.56,31.54,31.56,5379.0
2017-04-07 12:55:00,31.56,31.56,31.52,31.53,23292.0,31.56,31.56,31.52,31.53,23292.0
2017-04-07 13:00:00,31.53,31.53,31.5,31.51,19560.0,31.53,31.53,31.5,31.51,19560.0
2017-04-07 13:05:00,31.52,31.54,31.51,31.52,10500.0,31.52,31.54,31.51,31.52,10500.0
2017-04-07 13:10:00,31.53,31.56,31.52,31.55,26238.0,31.53,31.56,31.52,31.55,26238.0
2017-04-07 13:15:00,31.54,31.57,31.54,31.54,12399.0,31.54,31.57,31.54,31.54,12399.0
2017-04-07 13:20:00,31.53,31.54,31.53,31.53,18975.0,31.53,31.54,31.53,31.53,18975.0
2017-04-07 13:25:00,31.52,31.57,31.51,31.56,23094.0,31.52,31.57,31.51,31.56,23094.0
2017-04-07 13:30:00,31.56,31.59,31.55,31.55,31782.0,31.56,31.59,31.55,31.55,31782.0
2017-04-07 13:35:00,31.56,31.56,31.54,31.54,8214.0,31.56,31.56,31.54,31.54,8214.0
2017-04-07 13:40:00,31.55,31.56,31.54,31.54,14232.0,31.55,31.56,31.54,31.54,14232.0
2017-04-07 13:45:00,31.54,31.55,31.53,31.53,7983.0,31.54,31.55,31.53,31.53,7983.0
2017-04-07 13:50:00,31.54,31.54,31.53,31.54,18648.0,31.54,31.54,31.53,31.54,18648.0
2017-04-07 13:55:00,31.54,31.56,31.53,31.56,17211.0,31.54,31.56,31.53,31.56,17211.0
2017-04-07 14:00:00,31.56,31.58,31.55,31.58,17883.0,31.56,31.58,31.55,31.58,17883.0
2017-04-07 14:05:00,31.57,31.57,31.55,31.57,12600.0,31.57,31.57,31.55,31.57,12600.0
2017-04-07 14:10:00,31.56,31.57,31.55,31.55,10200.0,31.56,31.57,31.55,31.55,10200.0
2017-04-07 14:15:00,31.54,31.56,31.53,31.55,8856.0,31.54,31.56,31.53,31.55,8856.0
2017-04-07 14:20:00,31.55,31.56,31.54,31.55,10650.0,31.55,31.56,31.54,31.55,10650.0
2017-04-07 14:25:00,31.56,31.56,31.54,31.54,6900.0,31.56,31.56,31.54,31.54,6900.0
2017-04-07 14:30:00,31.53,31.54,31.52,31.54,11718.0,31.53,31.54,31.52,31.54,11718.0
2017-04-07 14:35:00,31.53,31.54,31.52,31.52,18636.0,31.53,31.54,31.52,31.52,18636.0
2017-04-07 14:40:00,31.52,31.55,31.52,31.53,25023.0,31.52,31.55,31.52,31.53,25023.0
2017-04-07 14:45:00,31.53,31.57,31.53,31.54,10800.0,31.53,31.57,31.53,31.54,10800.0
2017-04-07 14:50:00,31.54,31.58,31.54,31.58,50001.0,31.54,31.58,31.54,31.58,50001.0
2017-04-07 14:55:00,31.58,31.58,31.56,31.56,26883.0,31.58,31.58,31.56,31.56,26883.0
2017-04-07 15:00:00,31.57,31.57,31.54,31.54,26976.0,31.57,31.57,31.54,31.54,26976.0
2017-04-07 15:05:00,31.54,31.55,31.53,31.53,23400.0,31.54,31.55,31.53,31.53,23400.0
2017-04-07 15:10:00,31.54,31.57,31.53,31.57,61341.0,31.54,31.57,31.53,31.57,61341.0
2017-04-07 15:15:00,31.57,31.57,31.54,31.56,23991.0,31.57,31.57,31.54,31.56,23991.0
2017-04-07 15:20:00,31.55,31.55,31.53,31.54,15336.0,31.55,31.55,31.53,31.54,15336.0
2017-04-07 15:25:00,31.53,31.54,31.49,31.49,24657.0,31.53,31.54,31.49,31.49,24657.0
2017-04-07 15:30:00,31.49,31.49,31.43,31.44,52038.0,31.49,31.49,31.43,31.44,52038.0
2017-04-07 15:35:00,31.44,31.45,31.42,31.43,60336.0,31.44,31.45,31.42,31.43,60336.0
2017-04-07 15:40:00,31.44,31.46,31.42,31.43,47943.0,31.44,31.46,31.42,31.43,47943.0
2017-04-07 15:45:00,31.42,31.45,31.42,31.45,93357.0,31.42,31.45,31.42,31.45,93357.0
2017-04-07 15:50:00,31.45,31.49,31.45,31.46,114402.0,31.45,31.49,31.45,31.46,114402.0
2017-04-07 15:55:00,31.46,31.52,31.46,31.48,323037.0,31.46,31.52,31.46,31.48,323037.0
2017-04-10 09:30:00,31.43,31.46,31.3,31.4,64995.0,31.43,31.46,31.3,31.4,64995.0
2017-04-10 09:35:00,31.38,31.48,31.38,31.46,11982.0,31.38,31.48,31.38,31.46,11982.0
2017-04-10 09:40:00,31.47,31.57,31.4,31.42,38418.0,31.47,31.57,31.4,31.42,38418.0
2017-04-10 09:45:00,31.43,31.54,31.43,31.45,48762.0,31.43,31.54,31.43,31.45,48762.0
2017-04-10 09:50:00,31.46,31.55,31.45,31.51,46191.0,31.46,31.55,31.45,31.51,46191.0
2017-04-10 09:55:00,31.5,31.52,31.46,31.52,25203.0,31.5,31.52,31.46,31.52,25203.0
2017-04-10 10:00:00,31.52,31.54,31.49,31.54,12648.0,31.52,31.54,31.49,31.54,12648.0
2017-04-10 10:05:00,31.53,31.57,31.52,31.57,59607.0,31.53,31.57,31.52,31.57,59607.0
2017-04-10 10:10:00,31.57,31.67,31.57,31.67,55695.0,31.57,31.67,31.57,31.67,55695.0
2017-04-10 10:15:00,31.66,31.67,31.55,31.55,81510.0,31.66,31.67,31.55,31.55,81510.0
2017-04-10 10:20:00,31.56,31.6,31.55,31.6,38379.0,31.56,31.6,31.55,31.6,38379.0
2017-04-10 10:25:00,31.6,31.62,31.57,31.61,53049.0,31.6,31.62,31.57,31.61,53049.0
2017-04-10 10:30:00,31.61,31.64,31.61,31.63,90000.0,31.61,31.64,31.61,31.63,90000.0
2017-04-10 10:35:00,31.64,31.67,31.61,31.62,48270.0,31.64,31.67,31.61,31.62,48270.0
2017-04-10 10:40:00,31.62,31.66,31.61,31.65,18888.0,31.62,31.66,31.61,31.65,18888.0
2017-04-10 10:45:00,31.65,31.71,31.65,31.66,88932.0,31.65,31.71,31.65,31.66,88932.0
2017-04-10 10:50:00,31.67,31.68,31.65,31.67,30726.0,31.67,31.68,31.65,31.67,30726.0
2017-04-10 10:55:00,31.67,31.69,31.65,31.65,44610.0,31.67,31.69,31.65,31.65,44610.0
2017-04-10 11:00:00,31.65,31.68,31.64,31.68,33126.0,31.65,31.68,31.64,31.68,33126.0
2017-04-10 11:05:00,31.68,31.7,31.67,31.7,22728.0,31.68,31.7,31.67,31.7,22728.0
2017-04-10 11:10:00,31.69,31.71,31.68,31.68,16500.0,31.69,31.71,31.68,31.68,16500.0
2017-04-10 11:15:00,31.7,31.73,31.65,31.67,28611.0,31.7,31.73,31.65,31.67,28611.0
2017-04-10 11:20:00,31.67,31.68,31.66,31.68,16236.0,31.67,31.68,31.66,31.68,16236.0
2017-04-10 11:25:00,31.68,31.68,31.65,31.67,16545.0,31.68,31.68,31.65,31.67,16545.0
2017-04-10 11:30:00,31.67,31.67,31.62,31.62,32346.0,31.67,31.67,31.62,31.62,32346.0
2017-04-10 11:35:00,31.62,31.63,31.59,31.61,16029.0,31.62,31.63,31.59,31.61,16029.0
2017-04-10 11:40:00,31.61,31.61,31.57,31.61,18315.0,31.61,31.61,31.57,31.61,18315.0
2017-04-10 11:45:00,31.6,31.61,31.58,31.6,16911.0,31.6,31.61,31.58,31.6,16911.0
2017-04-10 11:50:00,31.61,31.63,31.61,31.63,20031.0,31.61,31.63,31.61,31.63,20031.0
2017-04-10 11:55:00,31.63,31.64,31.62,31.62,13734.0,31.63,31.64,31.62,31.62,13734.0
2017-04-10 12:00:00,31.62,31.64,31.61,31.61,20823.0,31.62,31.64,31.61,31.61,20823.0
2017-04-10 12:05:00,31.61,31.62,31.56,31.59,21750.0,31.61,31.62,31.56,31.59,21750.0
2017-04-10 12:10:00,31.58,31.59,31.51,31.51,18129.0,31.58,31.59,31.51,31.51,18129.0
2017-04-10 12:15:00,31.5,31.53,31.5,31.51,15801.0,31.5,31.53,31.5,31.51,15801.0
2017-04-10 12:20:00,31.5,31.5,31.49,31.5,14127.0,31.5,31.5,31.49,31.5,14127.0
2017-04-10 12:25:00,31.49,31.51,31.47,31.48,16506.0,31.49,31.51,31.47,31.48,16506.0
2017-04-10 12:30:00,31.49,31.52,31.48,31.52,15000.0,31.49,31.52,31.48,31.52,15000.0
2017-04-10 12:35:00,31.52,31.56,31.51,31.55,36411.0,31.52,31.56,31.51,31.55,36411.0
2017-04-10 12:40:00,31.56,31.58,31.53,31.55,27735.0,31.56,31.58,31.53,31.55,27735.0
2017-04-10 12:45:00,31.55,31.55,31.53,31.54,12075.0,31.55,31.55,31.53,31.54,12075.0
2017-04-10 12:50:00,31.54,31.56,31.54,31.55,17100.0,31.54,31.56,31.54,31.55,17100.0
2017-04-10 12:55:00,31.56,31.56,31.52,31.54,15777.0,31.56,31.56,31.52,31.54,15777.0
2017-04-10 13:00:00,31.54,31.55,31.52,31.52,10170.0,31.54,31.55,31.52,31.52,10170.0
2017-04-10 13:05:00,31.53,31.55,31.53,31.55,18444.0,31.53,31.55,31.53,31.55,18444.0
2017-04-10 13:10:00,31.54,31.57,31.54,31.57,13209.0,31.54,31.57,31.54,31.57,13209.0
2017-04-10 13:15:00,31.57,31.57,31.53,31.54,14886.0,31.57,31.57,31.53,31.54,14886.0
2017-04-10 13:20:00,31.53,31.54,31.52,31.53,24003.0,31.53,31.54,31.52,31.53,24003.0
2017-04-10 13:25:00,31.53,31.53,31.5,31.51,12252.0,31.53,31.53,31.5,31.51,12252.0
2017-04-10 13:30:00,31.51,31.52,31.5,31.51,13893.0,31.51,31.52,31.5,31.51,13893.0
2017-04-10 13:35:00,31.51,31.55,31.51,31.53,15039.0,31.51,31.55,31.51,31.53,15039.0
2017-04-10 13:40:00,31.53,31.55,31.52,31.53,17790.0,31.53,31.55,31.52,31.53,17790.0
2017-04-10 13:45:00,31.54,31.55,31.53,31.54,20922.0,31.54,31.55,31.53,31.54,20922.0
2017-04-10 13:50:00,31.54,31.55,31.54,31.54,12240.0,31.54,31.55,31.54,31.54,12240.0
2017-04-10 13:55:00,31.54,31.55,31.54,31.55,24648.0,31.54,31.55,31.54,31.55,24648.0
2017-04-10 14:00:00,31.55,31.55,31.49,31.52,51573.0,31.55,31.55,31.49,31.52,51573.0
2017-04-10 14:05:00,31.51,31.52,31.49,31.49,33309.0,31.51,31.52,31.49,31.49,33309.0
2017-04-10 14:10:00,31.5,31.53,31.48,31.53,27714.0,31.5,31.53,31.48,31.53,27714.0
2017-04-10 14:15:00,31.53,31.55,31.51,31.54,41937.0,31.53,31.55,31.51,31.54,41937.0
2017-04-10 14:20:00,31.55,31.57,31.54,31.54,29109.0,31.55,31.57,31.54,31.54,29109.0
2017-04-10 14:25:00,31.54,31.55,31.52,31.54,63402.0,31.54,31.55,31.52,31.54,63402.0
2017-04-10 14:30:00,31.54,31.56,31.53,31.56,28260.0,31.54,31.56,31.53,31.56,28260.0
2017-04-10 14:35:00,31.55,31.56,31.54,31.55,41031.0,31.55,31.56,31.54,31.55,41031.0
2017-04-10 14:40:00,31.55,31.6,31.54,31.6,88734.0,31.55,31.6,31.54,31.6,88734.0
2017-04-10 14:45:00,31.6,31.64,31.59,31.63,37410.0,31.6,31.64,31.59,31.63,37410.0
2017-04-10 14:50:00,31.64,31.64,31.62,31.63,31023.0,31.64,31.64,31.62,31.63,31023.0
2017-04-10 14:55:00,31.63,31.63,31.58,31.6,50376.0,31.63,31.63,31.58,31.6,50376.0
2017-04-10 15:00:00,31.59,31.6,31.58,31.6,32229.0,31.59,31.6,31.58,31.6,32229.0
2017-04-10 15:05:00,31.6,31.6,31.58,31.6,29235.0,31.6,31.6,31.58,31.6,29235.0
2017-04-10 15:10:00,31.6,31.61,31.59,31.59,40725.0,31.6,31.61,31.59,31.59,40725.0
2017-04-10 15:15:00,31.59,31.6,31.58,31.6,36216.0,31.59,31.6,31.58,31.6,36216.0
2017-04-10 15:20:00,31.6,31.6,31.57,31.59,108768.0,31.6,31.6,31.57,31.59,108768.0
2017-04-10 15:25:00,31.59,31.59,31.58,31.58,43755.0,31.59,31.59,31.58,31.58,43755.0
2017-04-10 15:30:00,31.58,31.58,31.56,31.57,58506.0,31.58,31.58,31.56,31.57,58506.0
2017-04-10 15:35:00,31.57,31.57,31.53,31.53,43653.0,31.57,31.57,31.53,31.53,43653.0
2017-04-10 15:40:00,31.53,31.53,31.49,31.51,53421.0,31.53,31.53,31.49,31.51,53421.0
2017-04-10 15:45:00,31.5,31.5,31.49,31.49,140205.0,31.5,31.5,31.49,31.49,140205.0
2017-04-10 15:50:00,31.49,31.5,31.46,31.47,272229.0,31.49,31.5,31.46,31.47,272229.0
2017-04-10 15:55:00,31.47,31.48,31.46,31.48,322968.0,31.47,31.48,31.46,31.48,322968.0
2017-04-11 09:30:00,31.33,31.43,31.29,31.4,41637.0,31.33,31.43,31.29,31.4,41637.0
2017-04-11 09:35:00,31.42,31.45,31.4,31.44,12300.0,31.42,31.45,31.4,31.44,12300.0
2017-04-11 09:40:00,31.42,31.46,31.41,31.46,11433.0,31.42,31.46,31.41,31.46,11433.0
2017-04-11 09:45:00,31.44,31.45,31.37,31.4,51561.0,31.44,31.45,31.37,31.4,51561.0
2017-04-11 09:50:00,31.38,31.42,31.32,31.42,50568.0,31.38,31.42,31.32,31.42,50568.0
2017-04-11 09:55:00,31.41,31.41,31.38,31.4,59103.0,31.41,31.41,31.38,31.4,59103.0
2017-04-11 10:00:00,31.39,31.39,31.31,31.37,17700.0,31.39,31.39,31.31,31.37,17700.0
2017-04-11 10:05:00,31.36,31.37,31.33,31.36,18900.0,31.36,31.37,31.33,31.36,18900.0
2017-04-11 10:10:00,31.36,31.37,31.33,31.36,16683.0,31.36,31.37,31.33,31.36,16683.0
2017-04-11 10:15:00,31.35,31.37,31.33,31.34,8079.0,31.35,31.37,31.33,31.34,8079.0
2017-04-11 10:20:00,31.34,31.35,31.29,31.29,24516.0,31.34,31.35,31.29,31.29,24516.0
2017-04-11 10:25:00,31.28,31.29,31.24,31.28,29193.0,31.28,31.29,31.24,31.28,29193.0
2017-04-11 10:30:00,31.26,31.27,31.18,31.19,40389.0,31.26,31.27,31.18,31.19,40389.0
2017-04-11 10:35:00,31.19,31.2,31.18,31.2,90411.0,31.19,31.2,31.18,31.2,90411.0
2017-04-11 10:40:00,31.19,31.22,31.16,31.16,46779.0,31.19,31.22,31.16,31.16,46779.0
2017-04-11 10:45:00,31.16,31.2,31.16,31.2,12117.0,31.16,31.2,31.16,31.2,12117.0
2017-04-11 10:50:00,31.17,31.2,31.15,31.2,22791.0,31.17,31.2,31.15,31.2,22791.0
2017-04-11 10:55:00,31.2,31.22,31.17,31.22,29223.0,31.2,31.22,31.17,31.22,29223.0
2017-04-11 11:00:00,31.19,31.25,31.19,31.23,4299.0,31.19,31.25,31.19,31.23,4299.0
2017-04-11 11:05:00,31.22,31.25,31.18,31.18,27600.0,31.22,31.25,31.18,31.18,27600.0
2017-04-11 11:10:00,31.17,31.2,31.16,31.17,10698.0,31.17,31.2,31.16,31.17,10698.0
2017-04-11 11:15:00,31.16,31.19,31.14,31.16,13350.0,31.16,31.19,31.14,31.16,13350.0
2017-04-11 11:20:00,31.14,31.14,31.11,31.13,19830.0,31.14,31.14,31.11,31.13,19830.0
2017-04-11 11:25:00,31.13,31.15,31.12,31.14,9309.0,31.13,31.15,31.12,31.14,9309.0
2017-04-11 11:30:00,31.13,31.17,31.13,31.17,8550.0,31.13,31.17,31.13,31.17,8550.0
2017-04-11 11:35:00,31.15,31.18,31.15,31.17,13104.0,31.15,31.18,31.15,31.17,13104.0
2017-04-11 11:40:00,31.17,31.18,31.15,31.16,12222.0,31.17,31.18,31.15,31.16,12222.0
2017-04-11 11:45:00,31.17,31.19,31.14,31.17,8235.0,31.17,31.19,31.14,31.17,8235.0
2017-04-11 11:50:00,31.17,31.21,31.16,31.2,12660.0,31.17,31.21,31.16,31.2,12660.0
2017-04-11 11:55:00,31.21,31.25,31.2,31.24,10686.0,31.21,31.25,31.2,31.24,10686.0
2017-04-11 12:00:00,31.23,31.24,31.21,31.22,11739.0,31.23,31.24,31.21,31.22,11739.0
2017-04-11 12:05:00,31.22,31.22,31.21,31.21,2472.0,31.22,31.22,31.21,31.21,2472.0
2017-04-11 12:10:00,31.21,31.27,31.21,31.26,20301.0,31.21,31.27,31.21,31.26,20301.0
2017-04-11 12:15:00,31.26,31.28,31.26,31.28,7200.0,31.26,31.28,31.26,31.28,7200.0
2017-04-11 12:20:00,31.27,31.32,31.26,31.27,51111.0,31.27,31.32,31.26,31.27,51111.0
2017-04-11 12:25:00,31.28,31.31,31.28,31.29,21753.0,31.28,31.31,31.28,31.29,21753.0
2017-04-11 12:30:00,31.3,31.34,31.3,31.33,11649.0,31.3,31.34,31.3,31.33,11649.0
2017-04-11 12:35:00,31.33,31.35,31.33,31.35,9750.0,31.33,31.35,31.33,31.35,9750.0
2017-04-11 12:40:00,31.34,31.34,31.33,31.33,7248.0,31.34,31.34,31.33,31.33,7248.0
2017-04-11 12:45:00,31.34,31.34,31.3,31.31,8028.0,31.34,31.34,31.3,31.31,8028.0
2017-04-11 12:50:00,31.31,31.33,31.3,31.32,11610.0,31.31,31.33,31.3,31.32,11610.0
2017-04-11 12:55:00,31.31,31.31,31.28,31.29,3300.0,31.31,31.31,31.28,31.29,3300.0
2017-04-11 13:00:00,31.3,31.34,31.27,31.33,15759.0,31.3,31.34,31.27,31.33,15759.0
2017-04-11 13:05:00,31.33,31.35,31.32,31.33,14445.0,31.33,31.35,31.32,31.33,14445.0
2017-04-11 13:10:00,31.32,31.34,31.31,31.33,13647.0,31.32,31.34,31.31,31.33,13647.0
2017-04-11 13:15:00,31.34,31.34,31.3,31.32,9456.0,31.34,31.34,31.3,31.32,9456.0
2017-04-11 13:20:00,31.32,31.32,31.31,31.31,9120.0,31.32,31.32,31.31,31.31,9120.0
2017-04-11 13:25:00,31.32,31.35,31.32,31.33,7200.0,31.32,31.35,31.32,31.33,7200.0
2017-04-11 13:30:00,31.34,31.36,31.34,31.34,33912.0,31.34,31.36,31.34,31.34,33912.0
2017-04-11 13:35:00,31.35,31.4,31.35,31.4,6900.0,31.35,31.4,31.35,31.4,6900.0
2017-04-11 13:40:00,31.39,31.39,31.36,31.39,19491.0,31.39,31.39,31.36,31.39,19491.0
2017-04-11 13:45:00,31.38,31.41,31.38,31.38,81006.0,31.38,31.41,31.38,31.38,81006.0
2017-04-11 13:50:00,31.38,31.39,31.34,31.34,53067.0,31.38,31.39,31.34,31.34,53067.0
2017-04-11 13:55:00,31.34,31.35,31.33,31.33,15837.0,31.34,31.35,31.33,31.33,15837.0
2017-04-11 14:00:00,31.34,31.37,31.32,31.33,29400.0,31.34,31.37,31.32,31.33,29400.0
2017-04-11 14:05:00,31.32,31.34,31.31,31.33,121002.0,31.32,31.34,31.31,31.33,121002.0
2017-04-11 14:10:00,31.34,31.34,31.24,31.25,16872.0,31.34,31.34,31.24,31.25,16872.0
2017-04-11 14:15:00,31.26,31.31,31.24,31.3,176493.0,31.26,31.31,31.24,31.3,176493.0
2017-04-11 14:20:00,31.3,31.31,31.29,31.3,10200.0,31.3,31.31,31.29,31.3,10200.0
2017-04-11 14:25:00,31.3,31.3,31.25,31.25,42327.0,31.3,31.3,31.25,31.25,42327.0
2017-04-11 14:30:00,31.26,31.26,31.22,31.24,78681.0,31.26,31.26,31.22,31.24,78681.0
2017-04-11 14:35:00,31.25,31.25,31.22,31.23,37140.0,31.25,31.25,31.22,31.23,37140.0
2017-04-11 14:40:00,31.24,31.25,31.22,31.22,20934.0,31.24,31.25,31.22,31.22,20934.0
2017-04-11 14:45:00,31.22,31.23,31.21,31.22,26619.0,31.22,31.23,31.21,31.22,26619.0
2017-04-11 14:50:00,31.23,31.25,31.22,31.25,37734.0,31.23,31.25,31.22,31.25,37734.0
2017-04-11 14:55:00,31.25,31.26,31.25,31.25,22407.0,31.25,31.26,31.25,31.25,22407.0
2017-04-11 15:00:00,31.25,31.25,31.23,31.23,30192.0,31.25,31.25,31.23,31.23,30192.0
2017-04-11 15:05:00,31.23,31.23,31.21,31.23,56148.0,31.23,31.23,31.21,31.23,56148.0
2017-04-11 15:10:00,31.24,31.24,31.19,31.2,35802.0,31.24,31.24,31.19,31.2,35802.0
2017-04-11 15:15:00,31.19,31.21,31.17,31.2,39735.0,31.19,31.21,31.17,31.2,39735.0
2017-04-11 15:20:00,31.2,31.24,31.2,31.23,52158.0,31.2,31.24,31.2,31.23,52158.0
2017-04-11 15:25:00,31.24,31.24,31.21,31.22,40098.0,31.24,31.24,31.21,31.22,40098.0
2017-04-11 15:30:00,31.21,31.24,31.21,31.24,46599.0,31.21,31.24,31.21,31.24,46599.0
2017-04-11 15:35:00,31.24,31.26,31.23,31.25,40368.0,31.24,31.26,31.23,31.25,40368.0
2017-04-11 15:40:00,31.25,31.25,31.21,31.22,68766.0,31.25,31.25,31.21,31.22,68766.0
2017-04-11 15:45:00,31.22,31.24,31.21,31.23,91557.0,31.22,31.24,31.21,31.23,91557.0
2017-04-11 15:50:00,31.23,31.25,31.23,31.25,111753.0,31.23,31.25,31.23,31.25,111753.0
2017-04-11 15:55:00,31.25,31.26,31.2,31.2,687537.0,31.25,31.26,31.2,31.2,687537.0
2017-04-12 09:30:00,31.25,31.33,31.16,31.27,119202.0,31.25,31.33,31.16,31.27,119202.0
2017-04-12 09:35:00,31.27,31.33,31.24,31.26,49299.0,31.27,31.33,31.24,31.26,49299.0
2017-04-12 09:40:00,31.25,31.37,31.25,31.34,92742.0,31.25,31.37,31.25,31.34,92742.0
2017-04-12 09:45:00,31.33,31.35,31.3,31.31,52755.0,31.33,31.35,31.3,31.31,52755.0
2017-04-12 09:50:00,31.31,31.36,31.31,31.33,75144.0,31.31,31.36,31.31,31.33,75144.0
2017-04-12 09:55:00,31.32,31.34,31.29,31.32,112413.0,31.32,31.34,31.29,31.32,112413.0
2017-04-12 10:00:00,31.33,31.34,31.28,31.32,32619.0,31.33,31.34,31.28,31.32,32619.0
2017-04-12 10:05:00,31.31,31.34,31.25,31.26,45300.0,31.31,31.34,31.25,31.26,45300.0
2017-04-12 10:10:00,31.25,31.25,31.24,31.24,53076.0,31.25,31.25,31.24,31.24,53076.0
2017-04-12 10:15:00,31.23,31.24,31.19,31.23,20565.0,31.23,31.24,31.19,31.23,20565.0
2017-04-12 10:20:00,31.23,31.23,31.17,31.18,36381.0,31.23,31.23,31.17,31.18,36381.0
2017-04-12 10:25:00,31.17,31.18,31.12,31.14,36255.0,31.17,31.18,31.12,31.14,36255.0
2017-04-12 10:30:00,31.14,31.15,31.08,31.08,30354.0,31.14,31.15,31.08,31.08,30354.0
2017-04-12 10:35:00,31.09,31.15,31.09,31.14,41100.0,31.09,31.15,31.09,31.14,41100.0
2017-04-12 10:40:00,31.14,31.18,31.14,31.15,6900.0,31.14,31.18,31.14,31.15,6900.0
2017-04-12 10:45:00,31.14,31.16,31.12,31.14,18081.0,31.14,31.16,31.12,31.14,18081.0
2017-04-12 10:50:00,31.15,31.15,31.11,31.11,17310.0,31.15,31.15,31.11,31.11,17310.0
2017-04-12 10:55:00,31.11,31.13,31.11,31.11,14772.0,31.11,31.13,31.11,31.11,14772.0
2017-04-12 11:00:00,31.11,31.12,31.09,31.09,49734.0,31.11,31.12,31.09,31.09,49734.0
2017-04-12 11:05:00,31.09,31.12,31.08,31.1,11817.0,31.09,31.12,31.08,31.1,11817.0
2017-04-12 11:10:00,31.09,31.09,31.06,31.07,18630.0,31.09,31.09,31.06,31.07,18630.0
2017-04-12 11:15:00,31.07,31.08,31.06,31.07,15825.0,31.07,31.08,31.06,31.07,15825.0
2017-04-12 11:20:00,31.07,31.1,31.07,31.1,29322.0,31.07,31.1,31.07,31.1,29322.0
2017-04-12 11:25:00,31.11,31.13,31.11,31.12,11781.0,31.11,31.13,31.11,31.12,11781.0
2017-04-12 11:30:00,31.1,31.1,31.08,31.09,24300.0,31.1,31.1,31.08,31.09,24300.0
2017-04-12 11:35:00,31.08,31.09,31.06,31.07,34893.0,31.08,31.09,31.06,31.07,34893.0
2017-04-12 11:40:00,31.06,31.07,31.05,31.06,14160.0,31.06,31.07,31.05,31.06,14160.0
2017-04-12 11:45:00,31.05,31.07,31.05,31.07,31344.0,31.05,31.07,31.05,31.07,31344.0
2017-04-12 11:50:00,31.07,31.07,31.04,31.07,21891.0,31.07,31.07,31.04,31.07,21891.0
2017-04-12 11:55:00,31.07,31.09,31.07,31.09,13722.0,31.07,31.09,31.07,31.09,13722.0
2017-04-12 12:00:00,31.09,31.12,31.09,31.11,7833.0,31.09,31.12,31.09,31.11,7833.0
2017-04-12 12:05:00,31.12,31.17,31.12,31.16,16899.0,31.12,31.17,31.12,31.16,16899.0
2017-04-12 12:10:00,31.16,31.17,31.15,31.16,11097.0,31.16,31.17,31.15,31.16,11097.0
2017-04-12 12:15:00,31.15,31.16,31.15,31.15,11670.0,31.15,31.16,31.15,31.15,11670.0
2017-04-12 12:20:00,31.15,31.17,31.13,31.13,17787.0,31.15,31.17,31.13,31.13,17787.0
2017-04-12 12:25:00,31.14,31.18,31.14,31.16,18342.0,31.14,31.18,31.14,31.16,18342.0
2017-04-12 12:30:00,31.17,31.17,31.16,31.16,13800.0,31.17,31.17,31.16,31.16,13800.0
2017-04-12 12:35:00,31.15,31.16,31.13,31.14,16800.0,31.15,31.16,31.13,31.14,16800.0
2017-04-12 12:40:00,31.14,31.15,31.13,31.13,7350.0,31.14,31.15,31.13,31.13,7350.0
2017-04-12 12:45:00,31.13,31.15,31.12,31.14,15024.0,31.13,31.15,31.12,31.14,15024.0
2017-04-12 12:50:00,31.14,31.16,31.12,31.13,14400.0,31.14,31.16,31.12,31.13,14400.0
2017-04-12 12:55:00,31.13,31.15,31.13,31.15,14001.0,31.13,31.15,31.13,31.15,14001.0
2017-04-12 13:00:00,31.14,31.18,31.14,31.17,15699.0,31.14,31.18,31.14,31.17,15699.0
2017-04-12 13:05:00,31.16,31.21,31.16,31.2,18525.0,31.16,31.21,31.16,31.2,18525.0
2017-04-12 13:10:00,31.19,31.22,31.19,31.2,14931.0,31.19,31.22,31.19,31.2,14931.0
2017-04-12 13:15:00,31.2,31.21,31.19,31.2,12600.0,31.2,31.21,31.19,31.2,12600.0
2017-04-12 13:20:00,31.19,31.19,31.17,31.19,12300.0,31.19,31.19,31.17,31.19,12300.0
2017-04-12 13:25:00,31.17,31.18,31.17,31.18,12750.0,31.17,31.18,31.17,31.18,12750.0
2017-04-12 13:30:00,31.18,31.22,31.17,31.2,26547.0,31.18,31.22,31.17,31.2,26547.0
2017-04-12 13:35:00,31.21,31.25,31.2,31.25,14685.0,31.21,31.25,31.2,31.25,14685.0
2017-04-12 13:40:00,31.25,31.27,31.24,31.27,24579.0,31.25,31.27,31.24,31.27,24579.0
2017-04-12 13:45:00,31.27,31.27,31.21,31.26,38949.0,31.27,31.27,31.21,31.26,38949.0
2017-04-12 13:50:00,31.25,31.27,31.23,31.26,17400.0,31.25,31.27,31.23,31.26,17400.0
2017-04-12 13:55:00,31.27,31.3,31.25,31.28,35865.0,31.27,31.3,31.25,31.28,35865.0
2017-04-12 14:00:00,31.29,31.3,31.24,31.24,24612.0,31.29,31.3,31.24,31.24,24612.0
2017-04-12 14:05:00,31.25,31.27,31.24,31.25,17214.0,31.25,31.27,31.24,31.25,17214.0
2017-04-12 14:10:00,31.23,31.24,31.2,31.23,26061.0,31.23,31.24,31.2,31.23,26061.0
2017-04-12 14:15:00,31.22,31.25,31.21,31.21,14154.0,31.22,31.25,31.21,31.21,14154.0
2017-04-12 14:20:00,31.22,31.24,31.2,31.23,12891.0,31.22,31.24,31.2,31.23,12891.0
2017-04-12 14:25:00,31.22,31.23,31.21,31.23,16713.0,31.22,31.23,31.21,31.23,16713.0
2017-04-12 14:30:00,31.22,31.25,31.22,31.24,9378.0,31.22,31.25,31.22,31.24,9378.0
2017-04-12 14:35:00,31.24,31.25,31.22,31.22,38904.0,31.24,31.25,31.22,31.22,38904.0
2017-04-12 14:40:00,31.21,31.21,31.19,31.2,12030.0,31.21,31.21,31.19,31.2,12030.0
2017-04-12 14:45:00,31.19,31.2,31.18,31.18,12909.0,31.19,31.2,31.18,31.18,12909.0
2017-04-12 14:50:00,31.18,31.22,31.18,31.22,9423.0,31.18,31.22,31.18,31.22,9423.0
2017-04-12 14:55:00,31.22,31.25,31.21,31.24,9900.0,31.22,31.25,31.21,31.24,9900.0
2017-04-12 15:00:00,31.24,31.27,31.23,31.25,65106.0,31.24,31.27,31.23,31.25,65106.0
2017-04-12 15:05:00,31.25,31.26,31.24,31.26,106806.0,31.25,31.26,31.24,31.26,106806.0
2017-04-12 15:10:00,31.26,31.28,31.23,31.25,26571.0,31.26,31.28,31.23,31.25,26571.0
2017-04-12 15:15:00,31.25,31.25,31.21,31.21,23439.0,31.25,31.25,31.21,31.21,23439.0
2017-04-12 15:20:00,31.21,31.26,31.21,31.24,33300.0,31.21,31.26,31.21,31.24,33300.0
2017-04-12 15:25:00,31.24,31.25,31.22,31.23,21600.0,31.24,31.25,31.22,31.23,21600.0
2017-04-12 15:30:00,31.24,31.25,31.23,31.25,40026.0,31.24,31.25,31.23,31.25,40026.0
2017-04-12 15:35:00,31.25,31.25,31.23,31.24,33189.0,31.25,31.25,31.23,31.24,33189.0
2017-04-12 15:40:00,31.24,31.25,31.21,31.21,25749.0,31.24,31.25,31.21,31.21,25749.0
2017-04-12 15:45:00,31.21,31.23,31.2,31.2,28953.0,31.21,31.23,31.2,31.2,28953.0
2017-04-12 15:50:00,31.21,31.24,31.21,31.24,40149.0,31.21,31.24,31.21,31.24,40149.0
2017-04-12 15:55:00,31.24,31.26,31.23,31.24,110412.0,31.24,31.26,31.23,31.24,110412.0
2017-04-13 09:30:00,31.13,31.26,30.97,31.26,144663.0,31.13,31.26,30.97,31.26,144663.0
2017-04-13 09:35:00,31.22,31.43,31.22,31.38,120813.0,31.22,31.43,31.22,31.38,120813.0
2017-04-13 09:40:00,31.39,31.43,31.38,31.42,96180.0,31.39,31.43,31.38,31.42,96180.0
2017-04-13 09:45:00,31.41,31.43,31.35,31.4,35661.0,31.41,31.43,31.35,31.4,35661.0
2017-04-13 09:50:00,31.37,31.43,31.37,31.37,19353.0,31.37,31.43,31.37,31.37,19353.0
2017-04-13 09:55:00,31.37,31.39,31.32,31.36,20703.0,31.37,31.39,31.32,31.36,20703.0
2017-04-13 10:00:00,31.36,31.38,31.33,31.38,56619.0,31.36,31.38,31.33,31.38,56619.0
2017-04-13 10:05:00,31.38,31.38,31.36,31.36,22494.0,31.38,31.38,31.36,31.36,22494.0
2017-04-13 10:10:00,31.34,31.38,31.33,31.38,42729.0,31.34,31.38,31.33,31.38,42729.0
2017-04-13 10:15:00,31.37,31.45,31.37,31.45,39540.0,31.37,31.45,31.37,31.45,39540.0
2017-04-13 10:20:00,31.42,31.43,31.27,31.32,147000.0,31.42,31.43,31.27,31.32,147000.0
2017-04-13 10:25:00,31.31,31.37,31.3,31.3,38442.0,31.31,31.37,31.3,31.3,38442.0
2017-04-13 10:30:00,31.31,31.36,31.29,31.34,24276.0,31.31,31.36,31.29,31.34,24276.0
2017-04-13 10:35:00,31.34,31.36,31.32,31.36,23700.0,31.34,31.36,31.32,31.36,23700.0
2017-04-13 10:40:00,31.35,31.36,31.31,31.35,19278.0,31.35,31.36,31.31,31.35,19278.0
2017-04-13 10:45:00,31.35,31.36,31.31,31.31,16251.0,31.35,31.36,31.31,31.31,16251.0
2017-04-13 10:50:00,31.3,31.34,31.3,31.32,27234.0,31.3,31.34,31.3,31.32,27234.0
2017-04-13 10:55:00,31.31,31.36,31.29,31.33,30222.0,31.31,31.36,31.29,31.33,30222.0
2017-04-13 11:00:00,31.33,31.35,31.32,31.33,16500.0,31.33,31.35,31.32,31.33,16500.0
2017-04-13 11:05:00,31.34,31.34,31.32,31.33,14850.0,31.34,31.34,31.32,31.33,14850.0
2017-04-13 11:10:00,31.33,31.35,31.33,31.34,8700.0,31.33,31.35,31.33,31.34,8700.0
2017-04-13 11:15:00,31.33,31.35,31.33,31.34,18300.0,31.33,31.35,31.33,31.34,18300.0
2017-04-13 11:20:00,31.34,31.36,31.34,31.35,10428.0,31.34,31.36,31.34,31.35,10428.0
2017-04-13 11:25:00,31.36,31.37,31.35,31.35,16818.0,31.36,31.37,31.35,31.35,16818.0
2017-04-13 11:30:00,31.35,31.37,31.34,31.37,38307.0,31.35,31.37,31.34,31.37,38307.0
2017-04-13 11:35:00,31.36,31.36,31.35,31.35,12645.0,31.36,31.36,31.35,31.35,12645.0
2017-04-13 11:40:00,31.37,31.37,31.35,31.35,5700.0,31.37,31.37,31.35,31.35,5700.0
2017-04-13 11:45:00,31.35,31.36,31.33,31.35,9750.0,31.35,31.36,31.33,31.35,9750.0
2017-04-13 11:50:00,31.35,31.37,31.34,31.37,11433.0,31.35,31.37,31.34,31.37,11433.0
2017-04-13 11:55:00,31.37,31.37,31.35,31.35,13506.0,31.37,31.37,31.35,31.35,13506.0
2017-04-13 12:00:00,31.35,31.36,31.35,31.35,25314.0,31.35,31.36,31.35,31.35,25314.0
2017-04-13 12:05:00,31.35,31.35,31.34,31.35,10200.0,31.35,31.35,31.34,31.35,10200.0
2017-04-13 12:10:00,31.34,31.36,31.32,31.35,27588.0,31.34,31.36,31.32,31.35,27588.0
2017-04-13 12:15:00,31.34,31.36,31.33,31.36,17760.0,31.34,31.36,31.33,31.36,17760.0
2017-04-13 12:20:00,31.35,31.37,31.33,31.36,18807.0,31.35,31.37,31.33,31.36,18807.0
2017-04-13 12:25:00,31.35,31.41,31.34,31.4,33657.0,31.35,31.41,31.34,31.4,33657.0
2017-04-13 12:30:00,31.39,31.4,31.39,31.39,31170.0,31.39,31.4,31.39,31.39,31170.0
2017-04-13 12:35:00,31.39,31.39,31.36,31.36,34497.0,31.39,31.39,31.36,31.36,34497.0
2017-04-13 12:40:00,31.38,31.38,31.36,31.37,16941.0,31.38,31.38,31.36,31.37,16941.0
2017-04-13 12:45:00,31.36,31.37,31.35,31.36,12924.0,31.36,31.37,31.35,31.36,12924.0
2017-04-13 12:50:00,31.36,31.4,31.36,31.4,13851.0,31.36,31.4,31.36,31.4,13851.0
2017-04-13 12:55:00,31.4,31.42,31.39,31.42,23643.0,31.4,31.42,31.39,31.42,23643.0
2017-04-13 13:00:00,31.4,31.44,31.38,31.44,98202.0,31.4,31.44,31.38,31.44,98202.0
2017-04-13 13:05:00,31.43,31.45,31.42,31.44,23700.0,31.43,31.45,31.42,31.44,23700.0
2017-04-13 13:10:00,31.44,31.44,31.42,31.44,42900.0,31.44,31.44,31.42,31.44,42900.0
2017-04-13 13:15:00,31.43,31.45,31.43,31.44,11661.0,31.43,31.45,31.43,31.44,11661.0
2017-04-13 13:20:00,31.44,31.45,31.42,31.42,15663.0,31.44,31.45,31.42,31.42,15663.0
2017-04-13 13:25:00,31.43,31.45,31.43,31.45,15537.0,31.43,31.45,31.43,31.45,15537.0
2017-04-13 13:30:00,31.44,31.47,31.44,31.47,35880.0,31.44,31.47,31.44,31.47,35880.0
2017-04-13 13:35:00,31.46,31.47,31.45,31.45,13143.0,31.46,31.47,31.45,31.45,13143.0
2017-04-13 13:40:00,31.46,31.47,31.45,31.45,26739.0,31.46,31.47,31.45,31.45,26739.0
2017-04-13 13:45:00,31.45,31.46,31.43,31.46,51345.0,31.45,31.46,31.43,31.46,51345.0
2017-04-13 13:50:00,31.46,31.46,31.45,31.46,9729.0,31.46,31.46,31.45,31.46,9729.0
2017-04-13 13:55:00,31.46,31.46,31.44,31.45,20133.0,31.46,31.46,31.44,31.45,20133.0
2017-04-13 14:00:00,31.45,31.47,31.44,31.46,57153.0,31.45,31.47,31.44,31.46,57153.0
2017-04-13 14:05:00,31.46,31.51,31.46,31.5,40281.0,31.46,31.51,31.46,31.5,40281.0
2017-04-13 14:10:00,31.49,31.51,31.47,31.48,34290.0,31.49,31.51,31.47,31.48,34290.0
2017-04-13 14:15:00,31.48,31.49,31.46,31.47,22491.0,31.48,31.49,31.46,31.47,22491.0
2017-04-13 14:20:00,31.48,31.5,31.48,31.49,22584.0,31.48,31.5,31.48,31.49,22584.0
2017-04-13 14:25:00,31.48,31.5,31.48,31.49,13356.0,31.48,31.5,31.48,31.49,13356.0
2017-04-13 14:30:00,31.48,31.48,31.47,31.48,20307.0,31.48,31.48,31.47,31.48,20307.0
2017-04-13 14:35:00,31.48,31.53,31.48,31.53,44856.0,31.48,31.53,31.48,31.53,44856.0
2017-04-13 14:40:00,31.52,31.55,31.51,31.54,14862.0,31.52,31.55,31.51,31.54,14862.0
2017-04-13 14:45:00,31.54,31.55,31.53,31.54,39471.0,31.54,31.55,31.53,31.54,39471.0
2017-04-13 14:50:00,31.55,31.56,31.54,31.55,29379.0,31.55,31.56,31.54,31.55,29379.0
2017-04-13 14:55:00,31.54,31.58,31.54,31.58,50145.0,31.54,31.58,31.54,31.58,50145.0
2017-04-13 15:00:00,31.57,31.58,31.55,31.57,23133.0,31.57,31.58,31.55,31.57,23133.0
2017-04-13 15:05:00,31.56,31.57,31.55,31.55,16500.0,31.56,31.57,31.55,31.55,16500.0
2017-04-13 15:10:00,31.55,31.56,31.54,31.55,37761.0,31.55,31.56,31.54,31.55,37761.0
2017-04-13 15:15:00,31.54,31.54,31.5,31.51,53739.0,31.54,31.54,31.5,31.51,53739.0
2017-04-13 15:20:00,31.5,31.51,31.49,31.5,37668.0,31.5,31.51,31.49,31.5,37668.0
2017-04-13 15:25:00,31.5,31.53,31.5,31.51,25026.0,31.5,31.53,31.5,31.51,25026.0
2017-04-13 15:30:00,31.49,31.5,31.46,31.46,36666.0,31.49,31.5,31.46,31.46,36666.0
2017-04-13 15:35:00,31.46,31.46,31.42,31.42,62139.0,31.46,31.46,31.42,31.42,62139.0
2017-04-13 15:40:00,31.42,31.43,31.38,31.4,69888.0,31.42,31.43,31.38,31.4,69888.0
2017-04-13 15:45:00,31.39,31.45,31.39,31.45,100395.0,31.39,31.45,31.39,31.45,100395.0
2017-04-13 15:50:00,31.45,31.45,31.4,31.42,86799.0,31.45,31.45,31.4,31.42,86799.0
2017-04-13 15:55:00,31.42,31.45,31.41,31.43,186072.0,31.42,31.45,31.41,31.43,186072.0
2017-04-17 09:30:00,31.5,31.51,31.38,31.47,54867.0,31.5,31.51,31.38,31.47,54867.0
2017-04-17 09:35:00,31.48,31.57,31.41,31.56,50835.0,31.48,31.57,31.41,31.56,50835.0
2017-04-17 09:40:00,31.56,31.57,31.47,31.47,46080.0,31.56,31.57,31.47,31.47,46080.0
2017-04-17 09:45:00,31.48,31.54,31.46,31.52,60060.0,31.48,31.54,31.46,31.52,60060.0
2017-04-17 09:50:00,31.53,31.58,31.52,31.58,65118.0,31.53,31.58,31.52,31.58,65118.0
2017-04-17 09:55:00,31.58,31.58,31.53,31.53,7311.0,31.58,31.58,31.53,31.53,7311.0
2017-04-17 10:00:00,31.52,31.59,31.51,31.56,164346.0,31.52,31.59,31.51,31.56,164346.0
2017-04-17 10:05:00,31.57,31.71,31.55,31.66,257865.0,31.57,31.71,31.55,31.66,257865.0
2017-04-17 10:10:00,31.65,31.69,31.62,31.63,12318.0,31.65,31.69,31.62,31.63,12318.0
2017-04-17 10:15:00,31.64,31.7,31.63,31.7,116976.0,31.64,31.7,31.63,31.7,116976.0
2017-04-17 10:20:00,31.69,31.74,31.68,31.72,23994.0,31.69,31.74,31.68,31.72,23994.0
2017-04-17 10:25:00,31.72,31.73,31.69,31.69,58323.0,31.72,31.73,31.69,31.69,58323.0
2017-04-17 10:30:00,31.72,31.72,31.7,31.71,24345.0,31.72,31.72,31.7,31.71,24345.0
2017-04-17 10:35:00,31.71,31.73,31.69,31.7,29052.0,31.71,31.73,31.69,31.7,29052.0
2017-04-17 10:40:00,31.71,31.73,31.68,31.72,202545.0,31.71,31.73,31.68,31.72,202545.0
2017-04-17 10:45:00,31.71,31.8,31.71,31.8,205554.0,31.71,31.8,31.71,31.8,205554.0
2017-04-17 10:50:00,31.79,31.8,31.76,31.78,68658.0,31.79,31.8,31.76,31.78,68658.0
2017-04-17 10:55:00,31.78,31.8,31.75,31.76,42969.0,31.78,31.8,31.75,31.76,42969.0
2017-04-17 11:00:00,31.76,31.76,31.69,31.7,34470.0,31.76,31.76,31.69,31.7,34470.0
2017-04-17 11:05:00,31.7,31.71,31.64,31.64,25287.0,31.7,31.71,31.64,31.64,25287.0
2017-04-17 11:10:00,31.64,31.68,31.64,31.68,36573.0,31.64,31.68,31.64,31.68,36573.0
2017-04-17 11:15:00,31.68,31.69,31.66,31.67,34614.0,31.68,31.69,31.66,31.67,34614.0
2017-04-17 11:20:00,31.67,31.68,31.65,31.67,20607.0,31.67,31.68,31.65,31.67,20607.0
2017-04-17 11:25:00,31.68,31.69,31.67,31.68,9600.0,31.68,31.69,31.67,31.68,9600.0
2017-04-17 11:30:00,31.68,31.69,31.67,31.68,9531.0,31.68,31.69,31.67,31.68,9531.0
2017-04-17 11:35:00,31.69,31.7,31.68,31.68,10515.0,31.69,31.7,31.68,31.68,10515.0
2017-04-17 11:40:00,31.68,31.7,31.67,31.7,16581.0,31.68,31.7,31.67,31.7,16581.0
2017-04-17 11:45:00,31.68,31.68,31.66,31.67,37740.0,31.68,31.68,31.66,31.67,37740.0
2017-04-17 11:50:00,31.67,31.7,31.67,31.69,24480.0,31.67,31.7,31.67,31.69,24480.0
2017-04-17 11:55:00,31.67,31.68,31.66,31.66,30534.0,31.67,31.68,31.66,31.66,30534.0
2017-04-17 12:00:00,31.67,31.68,31.67,31.67,6900.0,31.67,31.68,31.67,31.67,6900.0
2017-04-17 12:05:00,31.68,31.7,31.68,31.68,14910.0,31.68,31.7,31.68,31.68,14910.0
2017-04-17 12:10:00,31.69,31.7,31.67,31.68,21591.0,31.69,31.7,31.67,31.68,21591.0
2017-04-17 12:15:00,31.68,31.8,31.68,31.79,108195.0,31.68,31.8,31.68,31.79,108195.0
2017-04-17 12:20:00,31.79,31.83,31.78,31.8,82545.0,31.79,31.83,31.78,31.8,82545.0
2017-04-17 12:25:00,31.8,31.8,31.78,31.79,9717.0,31.8,31.8,31.78,31.79,9717.0
2017-04-17 12:30:00,31.79,31.81,31.79,31.79,28071.0,31.79,31.81,31.79,31.79,28071.0
2017-04-17 12:35:00,31.79,31.81,31.78,31.81,15120.0,31.79,31.81,31.78,31.81,15120.0
2017-04-17 12:40:00,31.81,31.85,31.81,31.84,17658.0,31.81,31.85,31.81,31.84,17658.0
2017-04-17 12:45:00,31.83,31.84,31.82,31.83,25374.0,31.83,31.84,31.82,31.83,25374.0
2017-04-17 12:50:00,31.83,31.83,31.82,31.83,14568.0,31.83,31.83,31.82,31.83,14568.0
2017-04-17 12:55:00,31.83,31.9,31.83,31.89,112623.0,31.83,31.9,31.83,31.89,112623.0
2017-04-17 13:00:00,31.88,31.95,31.88,31.94,50304.0,31.88,31.95,31.88,31.94,50304.0
2017-04-17 13:05:00,31.94,31.95,31.92,31.92,37722.0,31.94,31.95,31.92,31.92,37722.0
2017-04-17 13:10:00,31.92,31.92,31.87,31.89,23685.0,31.92,31.92,31.87,31.89,23685.0
2017-04-17 13:15:00,31.89,31.93,31.89,31.93,30945.0,31.89,31.93,31.89,31.93,30945.0
2017-04-17 13:20:00,31.92,31.95,31.92,31.95,27582.0,31.92,31.95,31.92,31.95,27582.0
2017-04-17 13:25:00,31.95,31.98,31.95,31.97,25140.0,31.95,31.98,31.95,31.97,25140.0
2017-04-17 13:30:00,31.96,32.0,31.96,31.99,51948.0,31.96,32.0,31.96,31.99,51948.0
2017-04-17 13:35:00,32.0,32.0,31.97,31.98,33243.0,32.0,32.0,31.97,31.98,33243.0
2017-04-17 13:40:00,31.99,32.0,31.97,32.0,26856.0,31.99,32.0,31.97,32.0,26856.0
2017-04-17 13:45:00,32.0,32.05,31.99,32.04,70092.0,32.0,32.05,31.99,32.04,70092.0
2017-04-17 13:50:00,32.04,32.07,32.04,32.07,40188.0,32.04,32.07,32.04,32.07,40188.0
2017-04-17 13:55:00,32.06,32.07,32.0,32.0,52308.0,32.06,32.07,32.0,32.0,52308.0
2017-04-17 14:00:00,31.99,31.99,31.93,31.95,41367.0,31.99,31.99,31.93,31.95,41367.0
2017-04-17 14:05:00,31.94,31.94,31.87,31.87,29244.0,31.94,31.94,31.87,31.87,29244.0
2017-04-17 14:10:00,31.89,31.91,31.88,31.88,24282.0,31.89,31.91,31.88,31.88,24282.0
2017-04-17 14:15:00,31.88,31.91,31.88,31.91,45375.0,31.88,31.91,31.88,31.91,45375.0
2017-04-17 14:20:00,31.91,31.96,31.91,31.93,39462.0,31.91,31.96,31.91,31.93,39462.0
2017-04-17 14:25:00,31.93,31.93,31.91,31.93,22338.0,31.93,31.93,31.91,31.93,22338.0
2017-04-17 14:30:00,31.92,31.95,31.91,31.93,31965.0,31.92,31.95,31.91,31.93,31965.0
2017-04-17 14:35:00,31.92,31.96,31.9,31.95,32658.0,31.92,31.96,31.9,31.95,32658.0
2017-04-17 14:40:00,31.96,31.96,31.93,31.94,30588.0,31.96,31.96,31.93,31.94,30588.0
2017-04-17 14:45:00,31.94,31.94,31.91,31.92,36225.0,31.94,31.94,31.91,31.92,36225.0
2017-04-17 14:50:00,31.92,31.93,31.91,31.93,41562.0,31.92,31.93,31.91,31.93,41562.0
2017-04-17 14:55:00,31.93,31.94,31.89,31.9,43242.0,31.93,31.94,31.89,31.9,43242.0
2017-04-17 15:00:00,31.9,31.91,31.87,31.87,23601.0,31.9,31.91,31.87,31.87,23601.0
2017-04-17 15:05:00,31.87,31.9,31.87,31.88,27894.0,31.87,31.9,31.87,31.88,27894.0
2017-04-17 15:10:00,31.9,31.9,31.86,31.87,26205.0,31.9,31.9,31.86,31.87,26205.0
2017-04-17 15:15:00,31.87,31.9,31.87,31.89,34890.0,31.87,31.9,31.87,31.89,34890.0
2017-04-17 15:20:00,31.89,31.93,31.88,31.93,35751.0,31.89,31.93,31.88,31.93,35751.0
2017-04-17 15:25:00,31.93,31.97,31.93,31.95,50766.0,31.93,31.97,31.93,31.95,50766.0
2017-04-17 15:30:00,31.95,31.95,31.87,31.87,51807.0,31.95,31.95,31.87,31.87,51807.0
2017-04-17 15:35:00,31.88,31.89,31.87,31.89,56028.0,31.88,31.89,31.87,31.89,56028.0
2017-04-17 15:40:00,31.89,31.91,31.86,31.87,74064.0,31.89,31.91,31.86,31.87,74064.0
2017-04-17 15:45:00,31.87,31.9,31.87,31.89,76722.0,31.87,31.9,31.87,31.89,76722.0
2017-04-17 15:50:00,31.89,31.9,31.85,31.86,112995.0,31.89,31.9,31.85,31.86,112995.0
2017-04-17 15:55:00,31.86,31.89,31.86,31.89,203202.0,31.86,31.89,31.86,31.89,203202.0
2017-04-18 09:30:00,31.71,31.75,31.67,31.68,57432.0,31.71,31.75,31.67,31.68,57432.0
2017-04-18 09:35:00,31.68,31.7,31.61,31.67,22422.0,31.68,31.7,31.61,31.67,22422.0
2017-04-18 09:40:00,31.66,31.69,31.58,31.65,66603.0,31.66,31.69,31.58,31.65,66603.0
2017-04-18 09:45:00,31.63,31.66,31.55,31.56,38655.0,31.63,31.66,31.55,31.56,38655.0
2017-04-18 09:50:00,31.57,31.62,31.55,31.59,31200.0,31.57,31.62,31.55,31.59,31200.0
2017-04-18 09:55:00,31.58,31.59,31.55,31.58,16920.0,31.58,31.59,31.55,31.58,16920.0
2017-04-18 10:00:00,31.57,31.68,31.57,31.61,31533.0,31.57,31.68,31.57,31.61,31533.0
2017-04-18 10:05:00,31.61,31.62,31.58,31.58,21930.0,31.61,31.62,31.58,31.58,21930.0
2017-04-18 10:10:00,31.59,31.61,31.58,31.61,24300.0,31.59,31.61,31.58,31.61,24300.0
2017-04-18 10:15:00,31.61,31.62,31.56,31.56,20220.0,31.61,31.62,31.56,31.56,20220.0
2017-04-18 10:20:00,31.56,31.58,31.55,31.57,42240.0,31.56,31.58,31.55,31.57,42240.0
2017-04-18 10:25:00,31.57,31.6,31.56,31.56,16638.0,31.57,31.6,31.56,31.56,16638.0
2017-04-18 10:30:00,31.54,31.57,31.54,31.57,231024.0,31.54,31.57,31.54,31.57,231024.0
2017-04-18 10:35:00,31.57,31.59,31.56,31.56,23175.0,31.57,31.59,31.56,31.56,23175.0
2017-04-18 10:40:00,31.57,31.57,31.54,31.56,8703.0,31.57,31.57,31.54,31.56,8703.0
2017-04-18 10:45:00,31.56,31.56,31.44,31.44,69093.0,31.56,31.56,31.44,31.44,69093.0
2017-04-18 10:50:00,31.43,31.44,31.42,31.43,37800.0,31.43,31.44,31.42,31.43,37800.0
2017-04-18 10:55:00,31.43,31.43,31.38,31.41,46665.0,31.43,31.43,31.38,31.41,46665.0
2017-04-18 11:00:00,31.41,31.43,31.41,31.42,32799.0,31.41,31.43,31.41,31.42,32799.0
2017-04-18 11:05:00,31.42,31.43,31.41,31.42,38550.0,31.42,31.43,31.41,31.42,38550.0
2017-04-18 11:10:00,31.41,31.43,31.41,31.41,34608.0,31.41,31.43,31.41,31.41,34608.0
2017-04-18 11:15:00,31.4,31.41,31.38,31.38,54000.0,31.4,31.41,31.38,31.38,54000.0
2017-04-18 11:20:00,31.38,31.39,31.33,31.36,59055.0,31.38,31.39,31.33,31.36,59055.0
2017-04-18 11:25:00,31.37,31.37,31.35,31.36,37182.0,31.37,31.37,31.35,31.36,37182.0
2017-04-18 11:30:00,31.36,31.36,31.3,31.3,48156.0,31.36,31.36,31.3,31.3,48156.0
2017-04-18 11:35:00,31.31,31.31,31.22,31.23,40710.0,31.31,31.31,31.22,31.23,40710.0
2017-04-18 11:40:00,31.23,31.32,31.23,31.29,43530.0,31.23,31.32,31.23,31.29,43530.0
2017-04-18 11:45:00,31.29,31.32,31.28,31.32,19305.0,31.29,31.32,31.28,31.32,19305.0
2017-04-18 11:50:00,31.31,31.33,31.29,31.33,26289.0,31.31,31.33,31.29,31.33,26289.0
2017-04-18 11:55:00,31.34,31.34,31.27,31.27,30255.0,31.34,31.34,31.27,31.27,30255.0
2017-04-18 12:00:00,31.27,31.29,31.26,31.27,49431.0,31.27,31.29,31.26,31.27,49431.0
2017-04-18 12:05:00,31.25,31.27,31.25,31.26,19236.0,31.25,31.27,31.25,31.26,19236.0
2017-04-18 12:10:00,31.25,31.27,31.24,31.26,34272.0,31.25,31.27,31.24,31.26,34272.0
2017-04-18 12:15:00,31.26,31.33,31.26,31.33,41973.0,31.26,31.33,31.26,31.33,41973.0
2017-04-18 12:20:00,31.31,31.31,31.28,31.29,17415.0,31.31,31.31,31.28,31.29,17415.0
2017-04-18 12:25:00,31.29,31.29,31.26,31.28,11430.0,31.29,31.29,31.26,31.28,11430.0
2017-04-18 12:30:00,31.29,31.3,31.28,31.28,2400.0,31.29,31.3,31.28,31.28,2400.0
2017-04-18 12:35:00,31.28,31.29,31.28,31.29,17211.0,31.28,31.29,31.28,31.29,17211.0
2017-04-18 12:40:00,31.29,31.36,31.29,31.35,70842.0,31.29,31.36,31.29,31.35,70842.0
2017-04-18 12:45:00,31.34,31.37,31.34,31.37,17676.0,31.34,31.37,31.34,31.37,17676.0
2017-04-18 12:50:00,31.37,31.41,31.37,31.41,14157.0,31.37,31.41,31.37,31.41,14157.0
2017-04-18 12:55:00,31.42,31.43,31.38,31.38,19023.0,31.42,31.43,31.38,31.38,19023.0
2017-04-18 13:00:00,31.38,31.38,31.33,31.34,17946.0,31.38,31.38,31.33,31.34,17946.0
2017-04-18 13:05:00,31.34,31.35,31.32,31.35,14739.0,31.34,31.35,31.32,31.35,14739.0
2017-04-18 13:10:00,31.34,31.36,31.32,31.36,23250.0,31.34,31.36,31.32,31.36,23250.0
2017-04-18 13:15:00,31.36,31.38,31.36,31.37,43122.0,31.36,31.38,31.36,31.37,43122.0
2017-04-18 13:20:00,31.38,31.38,31.35,31.35,10200.0,31.38,31.38,31.35,31.35,10200.0
2017-04-18 13:25:00,31.35,31.37,31.35,31.36,14283.0,31.35,31.37,31.35,31.36,14283.0
2017-04-18 13:30:00,31.35,31.36,31.33,31.36,7620.0,31.35,31.36,31.33,31.36,7620.0
2017-04-18 13:35:00,31.36,31.37,31.35,31.36,8031.0,31.36,31.37,31.35,31.36,8031.0
2017-04-18 13:40:00,31.36,31.36,31.34,31.35,13605.0,31.36,31.36,31.34,31.35,13605.0
2017-04-18 13:45:00,31.34,31.36,31.33,31.36,66210.0,31.34,31.36,31.33,31.36,66210.0
2017-04-18 13:50:00,31.36,31.42,31.36,31.41,67458.0,31.36,31.42,31.36,31.41,67458.0
2017-04-18 13:55:00,31.4,31.44,31.4,31.44,29403.0,31.4,31.44,31.4,31.44,29403.0
2017-04-18 14:00:00,31.43,31.45,31.43,31.45,34290.0,31.43,31.45,31.43,31.45,34290.0
2017-04-18 14:05:00,31.44,31.45,31.43,31.44,22122.0,31.44,31.45,31.43,31.44,22122.0
2017-04-18 14:10:00,31.43,31.44,31.42,31.42,18990.0,31.43,31.44,31.42,31.42,18990.0
2017-04-18 14:15:00,31.43,31.46,31.42,31.46,12756.0,31.43,31.46,31.42,31.46,12756.0
2017-04-18 14:20:00,31.45,31.48,31.44,31.45,33852.0,31.45,31.48,31.44,31.45,33852.0
2017-04-18 14:25:00,31.45,31.46,31.45,31.46,22293.0,31.45,31.46,31.45,31.46,22293.0
2017-04-18 14:30:00,31.46,31.51,31.46,31.51,33273.0,31.46,31.51,31.46,31.51,33273.0
2017-04-18 14:35:00,31.51,31.53,31.5,31.51,22911.0,31.51,31.53,31.5,31.51,22911.0
2017-04-18 14:40:00,31.51,31.51,31.47,31.47,19011.0,31.51,31.51,31.47,31.47,19011.0
2017-04-18 14:45:00,31.47,31.47,31.46,31.47,18030.0,31.47,31.47,31.46,31.47,18030.0
2017-04-18 14:50:00,31.47,31.52,31.46,31.52,25155.0,31.47,31.52,31.46,31.52,25155.0
2017-04-18 14:55:00,31.52,31.53,31.5,31.53,24549.0,31.52,31.53,31.5,31.53,24549.0
2017-04-18 15:00:00,31.53,31.53,31.49,31.5,77943.0,31.53,31.53,31.49,31.5,77943.0
2017-04-18 15:05:00,31.49,31.53,31.48,31.53,35853.0,31.49,31.53,31.48,31.53,35853.0
2017-04-18 15:10:00,31.54,31.55,31.53,31.55,40377.0,31.54,31.55,31.53,31.55,40377.0
2017-04-18 15:15:00,31.55,31.58,31.54,31.58,51675.0,31.55,31.58,31.54,31.58,51675.0
2017-04-18 15:20:00,31.58,31.58,31.55,31.55,25962.0,31.58,31.58,31.55,31.55,25962.0
2017-04-18 15:25:00,31.55,31.58,31.54,31.57,42570.0,31.55,31.58,31.54,31.57,42570.0
2017-04-18 15:30:00,31.57,31.59,31.56,31.59,66765.0,31.57,31.59,31.56,31.59,66765.0
2017-04-18 15:35:00,31.59,31.62,31.59,31.62,99351.0,31.59,31.62,31.59,31.62,99351.0
2017-04-18 15:40:00,31.62,31.68,31.62,31.65,94848.0,31.62,31.68,31.62,31.65,94848.0
2017-04-18 15:45:00,31.65,31.65,31.61,31.63,99900.0,31.65,31.65,31.61,31.63,99900.0
2017-04-18 15:50:00,31.63,31.64,31.62,31.63,100458.0,31.63,31.64,31.62,31.63,100458.0
2017-04-18 15:55:00,31.63,31.64,31.59,31.59,158304.0,31.63,31.64,31.59,31.59,158304.0
2017-04-19 09:30:00,31.88,31.98,31.81,31.9,66384.0,31.88,31.98,31.81,31.9,66384.0
2017-04-19 09:35:00,31.93,31.93,31.79,31.87,14715.0,31.93,31.93,31.79,31.87,14715.0
2017-04-19 09:40:00,31.83,31.87,31.82,31.85,18846.0,31.83,31.87,31.82,31.85,18846.0
2017-04-19 09:45:00,31.85,31.88,31.83,31.84,15792.0,31.85,31.88,31.83,31.84,15792.0
2017-04-19 09:50:00,31.85,31.87,31.84,31.86,32415.0,31.85,31.87,31.84,31.86,32415.0
2017-04-19 09:55:00,31.86,32.02,31.86,32.0,58683.0,31.86,32.02,31.86,32.0,58683.0
2017-04-19 10:00:00,31.99,32.0,31.97,31.97,28197.0,31.99,32.0,31.97,31.97,28197.0
2017-04-19 10:05:00,31.99,32.06,31.98,32.06,52269.0,31.99,32.06,31.98,32.06,52269.0
2017-04-19 10:10:00,32.05,32.05,32.0,32.0,17604.0,32.05,32.05,32.0,32.0,17604.0
2017-04-19 10:15:00,32.0,32.01,31.95,31.98,35319.0,32.0,32.01,31.95,31.98,35319.0
2017-04-19 10:20:00,31.97,31.99,31.95,31.98,29118.0,31.97,31.99,31.95,31.98,29118.0
2017-04-19 10:25:00,31.98,31.99,31.95,31.96,33405.0,31.98,31.99,31.95,31.96,33405.0
2017-04-19 10:30:00,31.94,31.97,31.92,31.96,26100.0,31.94,31.97,31.92,31.96,26100.0
2017-04-19 10:35:00,31.95,31.96,31.91,31.93,20100.0,31.95,31.96,31.91,31.93,20100.0
2017-04-19 10:40:00,31.94,31.97,31.92,31.97,26544.0,31.94,31.97,31.92,31.97,26544.0
2017-04-19 10:45:00,31.97,31.99,31.93,31.94,29346.0,31.97,31.99,31.93,31.94,29346.0
2017-04-19 10:50:00,31.92,31.94,31.91,31.92,229488.0,31.92,31.94,31.91,31.92,229488.0
2017-04-19 10:55:00,31.91,31.96,31.9,31.93,41352.0,31.91,31.96,31.9,31.93,41352.0
2017-04-19 11:00:00,31.95,31.97,31.93,31.94,18408.0,31.95,31.97,31.93,31.94,18408.0
2017-04-19 11:05:00,31.94,31.95,31.93,31.94,27813.0,31.94,31.95,31.93,31.94,27813.0
2017-04-19 11:10:00,31.94,31.95,31.93,31.95,40746.0,31.94,31.95,31.93,31.95,40746.0
2017-04-19 11:15:00,31.95,31.96,31.95,31.95,29364.0,31.95,31.96,31.95,31.95,29364.0
2017-04-19 11:20:00,31.96,31.96,31.93,31.96,28530.0,31.96,31.96,31.93,31.96,28530.0
2017-04-19 11:25:00,31.96,31.96,31.93,31.96,31710.0,31.96,31.96,31.93,31.96,31710.0
2017-04-19 11:30:00,31.95,31.95,31.93,31.94,30414.0,31.95,31.95,31.93,31.94,30414.0
2017-04-19 11:35:00,31.94,31.95,31.93,31.94,26472.0,31.94,31.95,31.93,31.94,26472.0
2017-04-19 11:40:00,31.93,31.95,31.93,31.95,29361.0,31.93,31.95,31.93,31.95,29361.0
2017-04-19 11:45:00,31.94,31.96,31.94,31.95,24345.0,31.94,31.96,31.94,31.95,24345.0
2017-04-19 11:50:00,31.94,31.97,31.94,31.95,20826.0,31.94,31.97,31.94,31.95,20826.0
2017-04-19 11:55:00,31.94,31.95,31.93,31.94,20700.0,31.94,31.95,31.93,31.94,20700.0
2017-04-19 12:00:00,31.94,31.95,31.93,31.93,27477.0,31.94,31.95,31.93,31.93,27477.0
2017-04-19 12:05:00,31.93,31.95,31.92,31.93,52758.0,31.93,31.95,31.92,31.93,52758.0
2017-04-19 12:10:00,31.92,31.93,31.91,31.92,10110.0,31.92,31.93,31.91,31.92,10110.0
2017-04-19 12:15:00,31.92,31.94,31.91,31.93,9789.0,31.92,31.94,31.91,31.93,9789.0
2017-04-19 12:20:00,31.92,31.96,31.92,31.94,11070.0,31.92,31.96,31.92,31.94,11070.0
2017-04-19 12:25:00,31.95,31.95,31.93,31.93,18183.0,31.95,31.95,31.93,31.93,18183.0
2017-04-19 12:30:00,31.93,31.93,31.91,31.92,9300.0,31.93,31.93,31.91,31.92,9300.0
2017-04-19 12:35:00,31.92,31.97,31.92,31.97,41145.0,31.92,31.97,31.92,31.97,41145.0
2017-04-19 12:40:00,31.97,32.0,31.97,32.0,34686.0,31.97,32.0,31.97,32.0,34686.0
2017-04-19 12:45:00,32.0,32.02,32.0,32.0,27489.0,32.0,32.02,32.0,32.0,27489.0
2017-04-19 12:50:00,32.0,32.02,32.0,32.02,45546.0,32.0,32.02,32.0,32.02,45546.0
2017-04-19 12:55:00,32.02,32.05,32.02,32.04,46158.0,32.02,32.05,32.02,32.04,46158.0
2017-04-19 13:00:00,32.04,32.06,32.03,32.04,50541.0,32.04,32.06,32.03,32.04,50541.0
2017-04-19 13:05:00,32.04,32.04,32.01,32.02,27630.0,32.04,32.04,32.01,32.02,27630.0
2017-04-19 13:10:00,32.02,32.06,32.02,32.05,44046.0,32.02,32.06,32.02,32.05,44046.0
2017-04-19 13:15:00,32.06,32.23,32.04,32.18,167583.0,32.06,32.23,32.04,32.18,167583.0
2017-04-19 13:20:00,32.16,32.16,32.11,32.16,62730.0,32.16,32.16,32.11,32.16,62730.0
2017-04-19 13:25:00,32.16,32.17,32.13,32.15,67224.0,32.16,32.17,32.13,32.15,67224.0
2017-04-19 13:30:00,32.15,32.15,32.13,32.15,12063.0,32.15,32.15,32.13,32.15,12063.0
2017-04-19 13:35:00,32.14,32.17,32.13,32.14,12000.0,32.14,32.17,32.13,32.14,12000.0
2017-04-19 13:40:00,32.14,32.17,32.11,32.17,47910.0,32.14,32.17,32.11,32.17,47910.0
2017-04-19 13:45:00,32.16,32.2,32.16,32.18,24699.0,32.16,32.2,32.16,32.18,24699.0
2017-04-19 13:50:00,32.19,32.21,32.17,32.17,24459.0,32.19,32.21,32.17,32.17,24459.0
2017-04-19 13:55:00,32.19,32.21,32.15,32.21,18231.0,32.19,32.21,32.15,32.21,18231.0
2017-04-19 14:00:00,32.2,32.22,32.2,32.2,28113.0,32.2,32.22,32.2,32.2,28113.0
2017-04-19 14:05:00,32.21,32.34,32.18,32.34,165660.0,32.21,32.34,32.18,32.34,165660.0
2017-04-19 14:10:00,32.33,32.37,32.28,32.28,144606.0,32.33,32.37,32.28,32.28,144606.0
2017-04-19 14:15:00,32.27,32.28,32.22,32.26,100839.0,32.27,32.28,32.22,32.26,100839.0
2017-04-19 14:20:00,32.26,32.34,32.24,32.3,115392.0,32.26,32.34,32.24,32.3,115392.0
2017-04-19 14:25:00,32.29,32.37,32.27,32.27,128376.0,32.29,32.37,32.27,32.27,128376.0
2017-04-19 14:30:00,32.26,32.27,32.21,32.24,40533.0,32.26,32.27,32.21,32.24,40533.0
2017-04-19 14:35:00,32.23,32.25,32.21,32.23,37374.0,32.23,32.25,32.21,32.23,37374.0
2017-04-19 14:40:00,32.23,32.23,32.21,32.22,37545.0,32.23,32.23,32.21,32.22,37545.0
2017-04-19 14:45:00,32.22,32.23,32.18,32.18,33129.0,32.22,32.23,32.18,32.18,33129.0
2017-04-19 14:50:00,32.17,32.19,32.13,32.19,104895.0,32.17,32.19,32.13,32.19,104895.0
2017-04-19 14:55:00,32.19,32.22,32.18,32.18,51153.0,32.19,32.22,32.18,32.18,51153.0
2017-04-19 15:00:00,32.18,32.21,32.16,32.18,56268.0,32.18,32.21,32.16,32.18,56268.0
2017-04-19 15:05:00,32.18,32.18,32.13,32.14,86319.0,32.18,32.18,32.13,32.14,86319.0
2017-04-19 15:10:00,32.14,32.18,32.13,32.17,91017.0,32.14,32.18,32.13,32.17,91017.0
2017-04-19 15:15:00,32.16,32.24,32.16,32.24,71886.0,32.16,32.24,32.16,32.24,71886.0
2017-04-19 15:20:00,32.24,32.25,32.23,32.24,29247.0,32.24,32.25,32.23,32.24,29247.0
2017-04-19 15:25:00,32.24,32.26,32.19,32.19,51339.0,32.24,32.26,32.19,32.19,51339.0
2017-04-19 15:30:00,32.19,32.19,32.16,32.17,67548.0,32.19,32.19,32.16,32.17,67548.0
2017-04-19 15:35:00,32.17,32.21,32.16,32.21,70446.0,32.17,32.21,32.16,32.21,70446.0
2017-04-19 15:40:00,32.21,32.23,32.19,32.21,56799.0,32.21,32.23,32.19,32.21,56799.0
2017-04-19 15:45:00,32.21,32.25,32.2,32.24,147159.0,32.21,32.25,32.2,32.24,147159.0
2017-04-19 15:50:00,32.24,32.25,32.19,32.22,107073.0,32.24,32.25,32.19,32.22,107073.0
2017-04-19 15:55:00,32.22,32.25,32.22,32.23,176802.0,32.22,32.25,32.22,32.23,176802.0
2017-04-20 09:30:00,32.25,32.39,32.23,32.29,101808.0,32.25,32.39,32.23,32.29,101808.0
2017-04-20 09:35:00,32.32,32.35,32.28,32.33,58272.0,32.32,32.35,32.28,32.33,58272.0
2017-04-20 09:40:00,32.31,32.37,32.23,32.37,107328.0,32.31,32.37,32.23,32.37,107328.0
2017-04-20 09:45:00,32.36,32.39,32.34,32.39,53208.0,32.36,32.39,32.34,32.39,53208.0
2017-04-20 09:50:00,32.39,32.45,32.36,32.37,89709.0,32.39,32.45,32.36,32.37,89709.0
2017-04-20 09:55:00,32.37,32.42,32.36,32.42,51363.0,32.37,32.42,32.36,32.42,51363.0
2017-04-20 10:00:00,32.42,32.48,32.41,32.46,68046.0,32.42,32.48,32.41,32.46,68046.0
2017-04-20 10:05:00,32.45,32.47,32.43,32.47,30096.0,32.45,32.47,32.43,32.47,30096.0
2017-04-20 10:10:00,32.47,32.5,32.45,32.46,62622.0,32.47,32.5,32.45,32.46,62622.0
2017-04-20 10:15:00,32.46,32.46,32.41,32.45,46737.0,32.46,32.46,32.41,32.45,46737.0
2017-04-20 10:20:00,32.45,32.47,32.45,32.46,38637.0,32.45,32.47,32.45,32.46,38637.0
2017-04-20 10:25:00,32.46,32.49,32.46,32.49,19257.0,32.46,32.49,32.46,32.49,19257.0
2017-04-20 10:30:00,32.47,32.51,32.46,32.5,114204.0,32.47,32.51,32.46,32.5,114204.0
2017-04-20 10:35:00,32.5,32.55,32.49,32.49,43680.0,32.5,32.55,32.49,32.49,43680.0
2017-04-20 10:40:00,32.5,32.52,32.48,32.51,26094.0,32.5,32.52,32.48,32.51,26094.0
2017-04-20 10:45:00,32.52,32.55,32.5,32.55,63345.0,32.52,32.55,32.5,32.55,63345.0
2017-04-20 10:50:00,32.54,32.57,32.52,32.57,86202.0,32.54,32.57,32.52,32.57,86202.0
2017-04-20 10:55:00,32.58,32.61,32.56,32.58,47238.0,32.58,32.61,32.56,32.58,47238.0
2017-04-20 11:00:00,32.58,32.59,32.5,32.51,28362.0,32.58,32.59,32.5,32.51,28362.0
2017-04-20 11:05:00,32.49,32.52,32.49,32.51,33033.0,32.49,32.52,32.49,32.51,33033.0
2017-04-20 11:10:00,32.51,32.54,32.5,32.53,28506.0,32.51,32.54,32.5,32.53,28506.0
2017-04-20 11:15:00,32.53,32.53,32.5,32.53,54927.0,32.53,32.53,32.5,32.53,54927.0
2017-04-20 11:20:00,32.53,32.58,32.53,32.58,27744.0,32.53,32.58,32.53,32.58,27744.0
2017-04-20 11:25:00,32.58,32.6,32.56,32.56,66759.0,32.58,32.6,32.56,32.56,66759.0
2017-04-20 11:30:00,32.56,32.57,32.53,32.57,28641.0,32.56,32.57,32.53,32.57,28641.0
2017-04-20 11:35:00,32.57,32.6,32.56,32.58,41451.0,32.57,32.6,32.56,32.58,41451.0
2017-04-20 11:40:00,32.57,32.62,32.56,32.62,69021.0,32.57,32.62,32.56,32.62,69021.0
2017-04-20 11:45:00,32.63,32.67,32.63,32.64,130806.0,32.63,32.67,32.63,32.64,130806.0
2017-04-20 11:50:00,32.65,32.73,32.63,32.68,396903.0,32.65,32.73,32.63,32.68,396903.0
2017-04-20 11:55:00,32.68,32.71,32.67,32.68,69861.0,32.68,32.71,32.67,32.68,69861.0
2017-04-20 12:00:00,32.68,32.69,32.67,32.68,34341.0,32.68,32.69,32.67,32.68,34341.0
2017-04-20 12:05:00,32.68,32.71,32.68,32.7,45948.0,32.68,32.71,32.68,32.7,45948.0
2017-04-20 12:10:00,32.7,32.7,32.68,32.69,30702.0,32.7,32.7,32.68,32.69,30702.0
2017-04-20 12:15:00,32.7,32.77,32.7,32.76,86352.0,32.7,32.77,32.7,32.76,86352.0
2017-04-20 12:20:00,32.76,32.83,32.75,32.82,86301.0,32.76,32.83,32.75,32.82,86301.0
2017-04-20 12:25:00,32.82,32.83,32.77,32.81,78786.0,32.82,32.83,32.77,32.81,78786.0
2017-04-20 12:30:00,32.82,32.83,32.79,32.82,74085.0,32.82,32.83,32.79,32.82,74085.0
2017-04-20 12:35:00,32.82,32.89,32.81,32.86,69945.0,32.82,32.89,32.81,32.86,69945.0
2017-04-20 12:40:00,32.87,32.95,32.87,32.91,84768.0,32.87,32.95,32.87,32.91,84768.0
2017-04-20 12:45:00,32.92,32.98,32.91,32.95,78804.0,32.92,32.98,32.91,32.95,78804.0
2017-04-20 12:50:00,32.94,32.94,32.91,32.93,58626.0,32.94,32.94,32.91,32.93,58626.0
2017-04-20 12:55:00,32.93,32.93,32.85,32.88,35232.0,32.93,32.93,32.85,32.88,35232.0
2017-04-20 13:00:00,32.88,32.92,32.85,32.85,36057.0,32.88,32.92,32.85,32.85,36057.0
2017-04-20 13:05:00,32.84,32.85,32.79,32.79,71928.0,32.84,32.85,32.79,32.79,71928.0
2017-04-20 13:10:00,32.79,32.85,32.78,32.85,57684.0,32.79,32.85,32.78,32.85,57684.0
2017-04-20 13:15:00,32.85,32.88,32.84,32.85,56439.0,32.85,32.88,32.84,32.85,56439.0
2017-04-20 13:20:00,32.86,32.89,32.85,32.86,23229.0,32.86,32.89,32.85,32.86,23229.0
2017-04-20 13:25:00,32.86,32.91,32.86,32.89,33582.0,32.86,32.91,32.86,32.89,33582.0
2017-04-20 13:30:00,32.89,32.91,32.89,32.89,21240.0,32.89,32.91,32.89,32.89,21240.0
2017-04-20 13:35:00,32.9,32.91,32.87,32.9,26403.0,32.9,32.91,32.87,32.9,26403.0
2017-04-20 13:40:00,32.9,32.93,32.89,32.93,35358.0,32.9,32.93,32.89,32.93,35358.0
2017-04-20 13:45:00,32.91,32.95,32.91,32.95,34449.0,32.91,32.95,32.91,32.95,34449.0
2017-04-20 13:50:00,32.95,32.99,32.94,32.97,62490.0,32.95,32.99,32.94,32.97,62490.0
2017-04-20 13:55:00,32.98,32.99,32.95,32.95,22767.0,32.98,32.99,32.95,32.95,22767.0
2017-04-20 14:00:00,32.95,32.98,32.95,32.96,27930.0,32.95,32.98,32.95,32.96,27930.0
2017-04-20 14:05:00,32.96,32.96,32.93,32.93,50832.0,32.96,32.96,32.93,32.93,50832.0
2017-04-20 14:10:00,32.93,32.93,32.85,32.85,22254.0,32.93,32.93,32.85,32.85,22254.0
2017-04-20 14:15:00,32.84,32.87,32.84,32.87,35679.0,32.84,32.87,32.84,32.87,35679.0
2017-04-20 14:20:00,32.86,32.92,32.86,32.92,19440.0,32.86,32.92,32.86,32.92,19440.0
2017-04-20 14:25:00,32.9,32.91,32.86,32.87,35754.0,32.9,32.91,32.86,32.87,35754.0
2017-04-20 14:30:00,32.87,32.89,32.86,32.88,41340.0,32.87,32.89,32.86,32.88,41340.0
2017-04-20 14:35:00,32.88,32.92,32.88,32.9,24081.0,32.88,32.92,32.88,32.9,24081.0
2017-04-20 14:40:00,32.9,32.91,32.87,32.87,77904.0,32.9,32.91,32.87,32.87,77904.0
2017-04-20 14:45:00,32.87,32.9,32.87,32.9,24099.0,32.87,32.9,32.87,32.9,24099.0
2017-04-20 14:50:00,32.89,32.92,32.88,32.92,36804.0,32.89,32.92,32.88,32.92,36804.0
2017-04-20 14:55:00,32.92,32.95,32.88,32.88,40416.0,32.92,32.95,32.88,32.88,40416.0
2017-04-20 15:00:00,32.89,32.9,32.88,32.89,32505.0,32.89,32.9,32.88,32.89,32505.0
2017-04-20 15:05:00,32.9,32.95,32.88,32.95,29091.0,32.9,32.95,32.88,32.95,29091.0
2017-04-20 15:10:00,32.95,32.95,32.9,32.92,139734.0,32.95,32.95,32.9,32.92,139734.0
2017-04-20 15:15:00,32.92,32.95,32.89,32.9,48927.0,32.92,32.95,32.89,32.9,48927.0
2017-04-20 15:20:00,32.9,32.9,32.86,32.88,41865.0,32.9,32.9,32.86,32.88,41865.0
2017-04-20 15:25:00,32.88,32.9,32.87,32.9,57975.0,32.88,32.9,32.87,32.9,57975.0
2017-04-20 15:30:00,32.9,32.94,32.9,32.94,69000.0,32.9,32.94,32.9,32.94,69000.0
2017-04-20 15:35:00,32.94,32.94,32.91,32.92,89274.0,32.94,32.94,32.91,32.92,89274.0
2017-04-20 15:40:00,32.92,32.93,32.88,32.9,85035.0,32.92,32.93,32.88,32.9,85035.0
2017-04-20 15:45:00,32.89,32.93,32.87,32.93,172185.0,32.89,32.93,32.87,32.93,172185.0
2017-04-20 15:50:00,32.92,32.94,32.88,32.89,146850.0,32.92,32.94,32.88,32.89,146850.0
2017-04-20 15:55:00,32.88,32.89,32.84,32.85,288498.0,32.88,32.89,32.84,32.85,288498.0
2017-04-21 09:30:00,32.85,32.93,32.83,32.89,283050.0,32.85,32.93,32.83,32.89,283050.0
2017-04-21 09:35:00,32.89,32.89,32.74,32.84,50349.0,32.89,32.89,32.74,32.84,50349.0
2017-04-21 09:40:00,32.84,32.94,32.81,32.94,96828.0,32.84,32.94,32.81,32.94,96828.0
2017-04-21 09:45:00,32.94,32.94,32.76,32.78,194616.0,32.94,32.94,32.76,32.78,194616.0
2017-04-21 09:50:00,32.78,32.79,32.7,32.75,109248.0,32.78,32.79,32.7,32.75,109248.0
2017-04-21 09:55:00,32.76,32.82,32.73,32.82,146946.0,32.76,32.82,32.73,32.82,146946.0
2017-04-21 10:00:00,32.81,32.81,32.72,32.77,46164.0,32.81,32.81,32.72,32.77,46164.0
2017-04-21 10:05:00,32.77,32.77,32.69,32.73,55326.0,32.77,32.77,32.69,32.73,55326.0
2017-04-21 10:10:00,32.73,32.78,32.72,32.75,27525.0,32.73,32.78,32.72,32.75,27525.0
2017-04-21 10:15:00,32.76,32.78,32.75,32.76,39798.0,32.76,32.78,32.75,32.76,39798.0
2017-04-21 10:20:00,32.75,32.77,32.72,32.77,46146.0,32.75,32.77,32.72,32.77,46146.0
2017-04-21 10:25:00,32.78,32.8,32.75,32.77,71685.0,32.78,32.8,32.75,32.77,71685.0
2017-04-21 10:30:00,32.78,32.87,32.77,32.8,153630.0,32.78,32.87,32.77,32.8,153630.0
2017-04-21 10:35:00,32.8,32.8,32.73,32.74,75483.0,32.8,32.8,32.73,32.74,75483.0
2017-04-21 10:40:00,32.75,32.75,32.73,32.73,33270.0,32.75,32.75,32.73,32.73,33270.0
2017-04-21 10:45:00,32.73,32.74,32.7,32.71,84855.0,32.73,32.74,32.7,32.71,84855.0
2017-04-21 10:50:00,32.71,32.74,32.71,32.74,56712.0,32.71,32.74,32.71,32.74,56712.0
2017-04-21 10:55:00,32.73,32.79,32.73,32.79,35460.0,32.73,32.79,32.73,32.79,35460.0
2017-04-21 11:00:00,32.79,32.79,32.73,32.73,27138.0,32.79,32.79,32.73,32.73,27138.0
2017-04-21 11:05:00,32.74,32.78,32.73,32.75,21156.0,32.74,32.78,32.73,32.75,21156.0
2017-04-21 11:10:00,32.76,32.76,32.74,32.75,72381.0,32.76,32.76,32.74,32.75,72381.0
2017-04-21 11:15:00,32.75,32.78,32.74,32.78,24837.0,32.75,32.78,32.74,32.78,24837.0
2017-04-21 11:20:00,32.78,32.78,32.76,32.77,22737.0,32.78,32.78,32.76,32.77,22737.0
2017-04-21 11:25:00,32.77,32.85,32.77,32.83,29703.0,32.77,32.85,32.77,32.83,29703.0
2017-04-21 11:30:00,32.82,32.85,32.8,32.85,37023.0,32.82,32.85,32.8,32.85,37023.0
2017-04-21 11:35:00,32.85,32.85,32.82,32.83,31746.0,32.85,32.85,32.82,32.83,31746.0
2017-04-21 11:40:00,32.82,32.92,32.82,32.88,120093.0,32.82,32.92,32.82,32.88,120093.0
2017-04-21 11:45:00,32.88,32.91,32.87,32.88,47874.0,32.88,32.91,32.87,32.88,47874.0
2017-04-21 11:50:00,32.88,32.88,32.85,32.85,13800.0,32.88,32.88,32.85,32.85,13800.0
2017-04-21 11:55:00,32.84,32.86,32.84,32.84,17928.0,32.84,32.86,32.84,32.84,17928.0
2017-04-21 12:00:00,32.84,32.85,32.81,32.83,59553.0,32.84,32.85,32.81,32.83,59553.0
2017-04-21 12:05:00,32.83,32.84,32.81,32.82,12579.0,32.83,32.84,32.81,32.82,12579.0
2017-04-21 12:10:00,32.83,32.86,32.8,32.8,60981.0,32.83,32.86,32.8,32.8,60981.0
2017-04-21 12:15:00,32.8,32.83,32.79,32.83,37215.0,32.8,32.83,32.79,32.83,37215.0
2017-04-21 12:20:00,32.83,32.83,32.82,32.82,9369.0,32.83,32.83,32.82,32.82,9369.0
2017-04-21 12:25:00,32.82,32.84,32.82,32.83,18846.0,32.82,32.84,32.82,32.83,18846.0
2017-04-21 12:30:00,32.83,32.83,32.81,32.83,11460.0,32.83,32.83,32.81,32.83,11460.0
2017-04-21 12:35:00,32.83,32.85,32.83,32.84,27105.0,32.83,32.85,32.83,32.84,27105.0
2017-04-21 12:40:00,32.84,32.87,32.82,32.86,63735.0,32.84,32.87,32.82,32.86,63735.0
2017-04-21 12:45:00,32.86,32.87,32.82,32.82,70179.0,32.86,32.87,32.82,32.82,70179.0
2017-04-21 12:50:00,32.82,32.84,32.8,32.8,160293.0,32.82,32.84,32.8,32.8,160293.0
2017-04-21 12:55:00,32.81,32.81,32.75,32.75,25038.0,32.81,32.81,32.75,32.75,25038.0
2017-04-21 13:00:00,32.75,32.76,32.75,32.75,33063.0,32.75,32.76,32.75,32.75,33063.0
2017-04-21 13:05:00,32.75,32.76,32.75,32.75,24825.0,32.75,32.76,32.75,32.75,24825.0
2017-04-21 13:10:00,32.76,32.76,32.67,32.71,45975.0,32.76,32.76,32.67,32.71,45975.0
2017-04-21 13:15:00,32.71,32.73,32.71,32.72,45471.0,32.71,32.73,32.71,32.72,45471.0
2017-04-21 13:20:00,32.72,32.76,32.71,32.73,47760.0,32.72,32.76,32.71,32.73,47760.0
2017-04-21 13:25:00,32.74,32.76,32.73,32.75,27150.0,32.74,32.76,32.73,32.75,27150.0
2017-04-21 13:30:00,32.75,32.76,32.74,32.74,23961.0,32.75,32.76,32.74,32.74,23961.0
2017-04-21 13:35:00,32.75,32.75,32.7,32.72,38886.0,32.75,32.75,32.7,32.72,38886.0
2017-04-21 13:40:00,32.73,32.73,32.71,32.73,188667.0,32.73,32.73,32.71,32.73,188667.0
2017-04-21 13:45:00,32.74,32.75,32.72,32.73,36693.0,32.74,32.75,32.72,32.73,36693.0
2017-04-21 13:50:00,32.73,32.75,32.72,32.73,65940.0,32.73,32.75,32.72,32.73,65940.0
2017-04-21 13:55:00,32.72,32.77,32.72,32.73,40656.0,32.72,32.77,32.72,32.73,40656.0
2017-04-21 14:00:00,32.74,32.75,32.71,32.72,90924.0,32.74,32.75,32.71,32.72,90924.0
2017-04-21 14:05:00,32.72,32.72,32.68,32.7,76065.0,32.72,32.72,32.68,32.7,76065.0
2017-04-21 14:10:00,32.7,32.71,32.69,32.7,19596.0,32.7,32.71,32.69,32.7,19596.0
2017-04-21 14:15:00,32.7,32.7,32.67,32.67,27870.0,32.7,32.7,32.67,32.67,27870.0
2017-04-21 14:20:00,32.67,32.69,32.66,32.69,35787.0,32.67,32.69,32.66,32.69,35787.0
2017-04-21 14:25:00,32.69,32.69,32.66,32.67,24828.0,32.69,32.69,32.66,32.67,24828.0
2017-04-21 14:30:00,32.67,32.7,32.67,32.7,13041.0,32.67,32.7,32.67,32.7,13041.0
2017-04-21 14:35:00,32.71,32.72,32.7,32.72,20847.0,32.71,32.72,32.7,32.72,20847.0
2017-04-21 14:40:00,32.72,32.73,32.71,32.72,26067.0,32.72,32.73,32.71,32.72,26067.0
2017-04-21 14:45:00,32.73,32.73,32.7,32.7,27303.0,32.73,32.73,32.7,32.7,27303.0
2017-04-21 14:50:00,32.7,32.7,32.68,32.7,23043.0,32.7,32.7,32.68,32.7,23043.0
2017-04-21 14:55:00,32.7,32.72,32.7,32.72,110880.0,32.7,32.72,32.7,32.72,110880.0
2017-04-21 15:00:00,32.72,32.74,32.69,32.69,61422.0,32.72,32.74,32.69,32.69,61422.0
2017-04-21 15:05:00,32.69,32.69,32.65,32.67,60273.0,32.69,32.69,32.65,32.67,60273.0
2017-04-21 15:10:00,32.67,32.68,32.66,32.67,93129.0,32.67,32.68,32.66,32.67,93129.0
2017-04-21 15:15:00,32.67,32.69,32.66,32.66,72147.0,32.67,32.69,32.66,32.66,72147.0
2017-04-21 15:20:00,32.66,32.68,32.64,32.64,114858.0,32.66,32.68,32.64,32.64,114858.0
2017-04-21 15:25:00,32.64,32.67,32.64,32.67,69375.0,32.64,32.67,32.64,32.67,69375.0
2017-04-21 15:30:00,32.67,32.68,32.66,32.66,64494.0,32.67,32.68,32.66,32.66,64494.0
2017-04-21 15:35:00,32.66,32.68,32.66,32.67,78180.0,32.66,32.68,32.66,32.67,78180.0
2017-04-21 15:40:00,32.67,32.67,32.65,32.66,72984.0,32.67,32.67,32.65,32.66,72984.0
2017-04-21 15:45:00,32.66,32.67,32.65,32.65,85386.0,32.66,32.67,32.65,32.65,85386.0
2017-04-21 15:50:00,32.65,32.66,32.62,32.62,141771.0,32.65,32.66,32.62,32.62,141771.0
2017-04-21 15:55:00,32.62,32.63,32.58,32.59,337929.0,32.62,32.63,32.58,32.59,337929.0
2017-04-24 09:30:00,32.95,33.14,32.81,32.99,211173.0,32.95,33.14,32.81,32.99,211173.0
2017-04-24 09:35:00,32.99,33.04,32.74,32.8,177507.0,32.99,33.04,32.74,32.8,177507.0
2017-04-24 09:40:00,32.8,33.09,32.78,33.03,113700.0,32.8,33.09,32.78,33.03,113700.0
2017-04-24 09:45:00,33.01,33.05,32.77,32.77,46512.0,33.01,33.05,32.77,32.77,46512.0
2017-04-24 09:50:00,32.77,32.8,32.68,32.7,83712.0,32.77,32.8,32.68,32.7,83712.0
2017-04-24 09:55:00,32.7,32.75,32.65,32.75,80655.0,32.7,32.75,32.65,32.75,80655.0
2017-04-24 10:00:00,32.75,32.78,32.71,32.71,59703.0,32.75,32.78,32.71,32.71,59703.0
2017-04-24 10:05:00,32.72,32.73,32.66,32.67,103719.0,32.72,32.73,32.66,32.67,103719.0
2017-04-24 10:10:00,32.66,32.71,32.65,32.69,154977.0,32.66,32.71,32.65,32.69,154977.0
2017-04-24 10:15:00,32.7,32.74,32.67,32.69,54630.0,32.7,32.74,32.67,32.69,54630.0
2017-04-24 10:20:00,32.68,32.74,32.68,32.71,47055.0,32.68,32.74,32.68,32.71,47055.0
2017-04-24 10:25:00,32.72,32.73,32.7,32.72,43341.0,32.72,32.73,32.7,32.72,43341.0
2017-04-24 10:30:00,32.72,32.8,32.72,32.79,79428.0,32.72,32.8,32.72,32.79,79428.0
2017-04-24 10:35:00,32.8,32.84,32.8,32.84,64827.0,32.8,32.84,32.8,32.84,64827.0
2017-04-24 10:40:00,32.84,32.88,32.83,32.88,23973.0,32.84,32.88,32.83,32.88,23973.0
2017-04-24 10:45:00,32.89,32.95,32.87,32.95,75375.0,32.89,32.95,32.87,32.95,75375.0
2017-04-24 10:50:00,32.95,32.97,32.94,32.96,27669.0,32.95,32.97,32.94,32.96,27669.0
2017-04-24 10:55:00,32.96,32.96,32.9,32.92,47403.0,32.96,32.96,32.9,32.92,47403.0
2017-04-24 11:00:00,32.92,32.92,32.84,32.85,91128.0,32.92,32.92,32.84,32.85,91128.0
2017-04-24 11:05:00,32.86,32.88,32.85,32.87,55452.0,32.86,32.88,32.85,32.87,55452.0
2017-04-24 11:10:00,32.87,32.88,32.84,32.85,40893.0,32.87,32.88,32.84,32.85,40893.0
2017-04-24 11:15:00,32.85,32.85,32.76,32.76,38145.0,32.85,32.85,32.76,32.76,38145.0
2017-04-24 11:20:00,32.76,32.79,32.76,32.77,22461.0,32.76,32.79,32.76,32.77,22461.0
2017-04-24 11:25:00,32.78,32.79,32.77,32.78,33444.0,32.78,32.79,32.77,32.78,33444.0
2017-04-24 11:30:00,32.78,32.82,32.78,32.82,35979.0,32.78,32.82,32.78,32.82,35979.0
2017-04-24 11:35:00,32.82,32.83,32.81,32.82,36720.0,32.82,32.83,32.81,32.82,36720.0
2017-04-24 11:40:00,32.81,32.82,32.77,32.79,40161.0,32.81,32.82,32.77,32.79,40161.0
2017-04-24 11:45:00,32.8,32.81,32.79,32.8,46353.0,32.8,32.81,32.79,32.8,46353.0
2017-04-24 11:50:00,32.8,32.8,32.78,32.78,41544.0,32.8,32.8,32.78,32.78,41544.0
2017-04-24 11:55:00,32.78,32.79,32.77,32.78,59007.0,32.78,32.79,32.77,32.78,59007.0
2017-04-24 12:00:00,32.78,32.79,32.77,32.77,123759.0,32.78,32.79,32.77,32.77,123759.0
2017-04-24 12:05:00,32.77,32.78,32.77,32.77,34722.0,32.77,32.78,32.77,32.77,34722.0
2017-04-24 12:10:00,32.78,32.79,32.77,32.78,51687.0,32.78,32.79,32.77,32.78,51687.0
2017-04-24 12:15:00,32.78,32.78,32.74,32.74,50919.0,32.78,32.78,32.74,32.74,50919.0
2017-04-24 12:20:00,32.74,32.75,32.69,32.71,60030.0,32.74,32.75,32.69,32.71,60030.0
2017-04-24 12:25:00,32.71,32.71,32.67,32.67,57234.0,32.71,32.71,32.67,32.67,57234.0
2017-04-24 12:30:00,32.67,32.68,32.66,32.67,101703.0,32.67,32.68,32.66,32.67,101703.0
2017-04-24 12:35:00,32.67,32.67,32.64,32.65,35373.0,32.67,32.67,32.64,32.65,35373.0
2017-04-24 12:40:00,32.65,32.65,32.63,32.63,69573.0,32.65,32.65,32.63,32.63,69573.0
2017-04-24 12:45:00,32.63,32.64,32.63,32.63,42417.0,32.63,32.64,32.63,32.63,42417.0
2017-04-24 12:50:00,32.63,32.64,32.61,32.62,67455.0,32.63,32.64,32.61,32.62,67455.0
2017-04-24 12:55:00,32.61,32.61,32.59,32.6,81459.0,32.61,32.61,32.59,32.6,81459.0
2017-04-24 13:00:00,32.6,32.62,32.6,32.61,39390.0,32.6,32.62,32.6,32.61,39390.0
2017-04-24 13:05:00,32.61,32.63,32.61,32.62,31323.0,32.61,32.63,32.61,32.62,31323.0
2017-04-24 13:10:00,32.63,32.64,32.61,32.62,53655.0,32.63,32.64,32.61,32.62,53655.0
2017-04-24 13:15:00,32.61,32.63,32.61,32.63,38031.0,32.61,32.63,32.61,32.63,38031.0
2017-04-24 13:20:00,32.62,32.62,32.6,32.61,61206.0,32.62,32.62,32.6,32.61,61206.0
2017-04-24 13:25:00,32.61,32.61,32.57,32.58,60756.0,32.61,32.61,32.57,32.58,60756.0
2017-04-24 13:30:00,32.58,32.58,32.56,32.57,48801.0,32.58,32.58,32.56,32.57,48801.0
2017-04-24 13:35:00,32.56,32.62,32.56,32.6,35196.0,32.56,32.62,32.56,32.6,35196.0
2017-04-24 13:40:00,32.6,32.61,32.6,32.61,27159.0,32.6,32.61,32.6,32.61,27159.0
2017-04-24 13:45:00,32.61,32.61,32.6,32.6,22308.0,32.61,32.61,32.6,32.6,22308.0
2017-04-24 13:50:00,32.6,32.63,32.6,32.62,13308.0,32.6,32.63,32.6,32.62,13308.0
2017-04-24 13:55:00,32.62,32.64,32.61,32.63,27360.0,32.62,32.64,32.61,32.63,27360.0
2017-04-24 14:00:00,32.64,32.64,32.62,32.63,47208.0,32.64,32.64,32.62,32.63,47208.0
2017-04-24 14:05:00,32.63,32.63,32.62,32.63,22896.0,32.63,32.63,32.62,32.63,22896.0
2017-04-24 14:10:00,32.63,32.69,32.62,32.68,97569.0,32.63,32.69,32.62,32.68,97569.0
2017-04-24 14:15:00,32.68,32.73,32.68,32.72,26517.0,32.68,32.73,32.68,32.72,26517.0
2017-04-24 14:20:00,32.73,32.75,32.7,32.71,20706.0,32.73,32.75,32.7,32.71,20706.0
2017-04-24 14:25:00,32.7,32.71,32.68,32.69,17871.0,32.7,32.71,32.68,32.69,17871.0
2017-04-24 14:30:00,32.7,32.7,32.68,32.69,31905.0,32.7,32.7,32.68,32.69,31905.0
2017-04-24 14:35:00,32.69,32.69,32.65,32.65,30108.0,32.69,32.69,32.65,32.65,30108.0
2017-04-24 14:40:00,32.64,32.67,32.63,32.65,82125.0,32.64,32.67,32.63,32.65,82125.0
2017-04-24 14:45:00,32.64,32.67,32.62,32.62,86919.0,32.64,32.67,32.62,32.62,86919.0
2017-04-24 14:50:00,32.62,32.63,32.6,32.62,60111.0,32.62,32.63,32.6,32.62,60111.0
2017-04-24 14:55:00,32.61,32.61,32.59,32.61,52185.0,32.61,32.61,32.59,32.61,52185.0
2017-04-24 15:00:00,32.61,32.63,32.6,32.62,71889.0,32.61,32.63,32.6,32.62,71889.0
2017-04-24 15:05:00,32.63,32.65,32.62,32.64,41979.0,32.63,32.65,32.62,32.64,41979.0
2017-04-24 15:10:00,32.66,32.66,32.63,32.63,26859.0,32.66,32.66,32.63,32.63,26859.0
2017-04-24 15:15:00,32.64,32.64,32.59,32.59,67995.0,32.64,32.64,32.59,32.59,67995.0
2017-04-24 15:20:00,32.59,32.59,32.56,32.57,58755.0,32.59,32.59,32.56,32.57,58755.0
2017-04-24 15:25:00,32.57,32.57,32.54,32.55,40854.0,32.57,32.57,32.54,32.55,40854.0
2017-04-24 15:30:00,32.56,32.63,32.56,32.63,78558.0,32.56,32.63,32.56,32.63,78558.0
2017-04-24 15:35:00,32.63,32.67,32.63,32.65,55320.0,32.63,32.67,32.63,32.65,55320.0
2017-04-24 15:40:00,32.66,32.68,32.64,32.68,61932.0,32.66,32.68,32.64,32.68,61932.0
2017-04-24 15:45:00,32.68,32.69,32.64,32.65,126663.0,32.68,32.69,32.64,32.65,126663.0
2017-04-24 15:50:00,32.65,32.65,32.64,32.65,115038.0,32.65,32.65,32.64,32.65,115038.0
2017-04-24 15:55:00,32.65,32.67,32.65,32.65,218598.0,32.65,32.67,32.65,32.65,218598.0
2017-04-25 09:30:00,32.64,32.75,32.57,32.67,103437.0,32.64,32.75,32.57,32.67,103437.0
2017-04-25 09:35:00,32.67,32.82,32.66,32.77,36855.0,32.67,32.82,32.66,32.77,36855.0
2017-04-25 09:40:00,32.79,32.89,32.76,32.89,59322.0,32.79,32.89,32.76,32.89,59322.0
2017-04-25 09:45:00,32.89,32.92,32.84,32.9,79212.0,32.89,32.92,32.84,32.9,79212.0
2017-04-25 09:50:00,32.92,32.96,32.9,32.94,179343.0,32.92,32.96,32.9,32.94,179343.0
2017-04-25 09:55:00,32.94,32.98,32.91,32.95,193500.0,32.94,32.98,32.91,32.95,193500.0
2017-04-25 10:00:00,32.96,32.98,32.85,32.96,108441.0,32.96,32.98,32.85,32.96,108441.0
2017-04-25 10:05:00,32.96,33.0,32.94,32.98,89793.0,32.96,33.0,32.94,32.98,89793.0
2017-04-25 10:10:00,32.98,32.99,32.96,32.96,38208.0,32.98,32.99,32.96,32.96,38208.0
2017-04-25 10:15:00,32.94,32.95,32.89,32.9,68916.0,32.94,32.95,32.89,32.9,68916.0
2017-04-25 10:20:00,32.9,32.92,32.86,32.86,188571.0,32.9,32.92,32.86,32.86,188571.0
2017-04-25 10:25:00,32.86,32.88,32.83,32.86,53538.0,32.86,32.88,32.83,32.86,53538.0
2017-04-25 10:30:00,32.87,32.91,32.85,32.88,59415.0,32.87,32.91,32.85,32.88,59415.0
2017-04-25 10:35:00,32.88,32.91,32.86,32.91,196596.0,32.88,32.91,32.86,32.91,196596.0
2017-04-25 10:40:00,32.91,32.93,32.87,32.87,175437.0,32.91,32.93,32.87,32.87,175437.0
2017-04-25 10:45:00,32.88,32.91,32.86,32.89,63885.0,32.88,32.91,32.86,32.89,63885.0
2017-04-25 10:50:00,32.88,32.89,32.81,32.84,45345.0,32.88,32.89,32.81,32.84,45345.0
2017-04-25 10:55:00,32.83,32.84,32.71,32.74,73659.0,32.83,32.84,32.71,32.74,73659.0
2017-04-25 11:00:00,32.73,32.76,32.7,32.75,72225.0,32.73,32.76,32.7,32.75,72225.0
2017-04-25 11:05:00,32.77,32.77,32.71,32.74,48186.0,32.77,32.77,32.71,32.74,48186.0
2017-04-25 11:10:00,32.74,32.77,32.73,32.74,50661.0,32.74,32.77,32.73,32.74,50661.0
2017-04-25 11:15:00,32.74,32.77,32.74,32.75,40374.0,32.74,32.77,32.74,32.75,40374.0
2017-04-25 11:20:00,32.76,32.82,32.72,32.82,268629.0,32.76,32.82,32.72,32.82,268629.0
2017-04-25 11:25:00,32.83,32.83,32.8,32.81,53298.0,32.83,32.83,32.8,32.81,53298.0
2017-04-25 11:30:00,32.81,32.82,32.79,32.8,67656.0,32.81,32.82,32.79,32.8,67656.0
2017-04-25 11:35:00,32.79,32.8,32.76,32.76,53781.0,32.79,32.8,32.76,32.76,53781.0
2017-04-25 11:40:00,32.76,32.81,32.76,32.78,86466.0,32.76,32.81,32.76,32.78,86466.0
2017-04-25 11:45:00,32.78,32.8,32.75,32.75,54228.0,32.78,32.8,32.75,32.75,54228.0
2017-04-25 11:50:00,32.75,32.81,32.75,32.8,75480.0,32.75,32.81,32.75,32.8,75480.0
2017-04-25 11:55:00,32.8,32.8,32.77,32.77,60600.0,32.8,32.8,32.77,32.77,60600.0
2017-04-25 12:00:00,32.77,32.78,32.75,32.78,48462.0,32.77,32.78,32.75,32.78,48462.0
2017-04-25 12:05:00,32.78,32.79,32.77,32.78,55158.0,32.78,32.79,32.77,32.78,55158.0
2017-04-25 12:10:00,32.78,32.83,32.77,32.83,156162.0,32.78,32.83,32.77,32.83,156162.0
2017-04-25 12:15:00,32.83,32.83,32.81,32.82,79626.0,32.83,32.83,32.81,32.82,79626.0
2017-04-25 12:20:00,32.81,32.83,32.81,32.83,18174.0,32.81,32.83,32.81,32.83,18174.0
2017-04-25 12:25:00,32.83,32.83,32.82,32.83,42222.0,32.83,32.83,32.82,32.83,42222.0
2017-04-25 12:30:00,32.83,32.83,32.82,32.83,52170.0,32.83,32.83,32.82,32.83,52170.0
2017-04-25 12:35:00,32.83,32.83,32.8,32.81,19203.0,32.83,32.83,32.8,32.81,19203.0
2017-04-25 12:40:00,32.8,32.81,32.77,32.8,35361.0,32.8,32.81,32.77,32.8,35361.0
2017-04-25 12:45:00,32.8,32.81,32.79,32.8,36447.0,32.8,32.81,32.79,32.8,36447.0
2017-04-25 12:50:00,32.8,32.8,32.78,32.78,33831.0,32.8,32.8,32.78,32.78,33831.0
2017-04-25 12:55:00,32.78,32.78,32.76,32.76,29556.0,32.78,32.78,32.76,32.76,29556.0
2017-04-25 13:00:00,32.76,32.76,32.74,32.75,45672.0,32.76,32.76,32.74,32.75,45672.0
2017-04-25 13:05:00,32.75,32.75,32.73,32.73,58779.0,32.75,32.75,32.73,32.73,58779.0
2017-04-25 13:10:00,32.73,32.82,32.73,32.77,123252.0,32.73,32.82,32.73,32.77,123252.0
2017-04-25 13:15:00,32.77,32.84,32.77,32.83,63390.0,32.77,32.84,32.77,32.83,63390.0
2017-04-25 13:20:00,32.83,32.83,32.79,32.8,80244.0,32.83,32.83,32.79,32.8,80244.0
2017-04-25 13:25:00,32.8,32.81,32.79,32.79,49158.0,32.8,32.81,32.79,32.79,49158.0
2017-04-25 13:30:00,32.8,32.83,32.79,32.82,80091.0,32.8,32.83,32.79,32.82,80091.0
2017-04-25 13:35:00,32.81,32.83,32.8,32.81,55692.0,32.81,32.83,32.8,32.81,55692.0
2017-04-25 13:40:00,32.81,32.83,32.79,32.82,38400.0,32.81,32.83,32.79,32.82,38400.0
2017-04-25 13:45:00,32.82,32.82,32.8,32.8,65844.0,32.82,32.82,32.8,32.8,65844.0
2017-04-25 13:50:00,32.8,32.81,32.79,32.8,71379.0,32.8,32.81,32.79,32.8,71379.0
2017-04-25 13:55:00,32.8,32.81,32.78,32.79,53118.0,32.8,32.81,32.78,32.79,53118.0
2017-04-25 14:00:00,32.79,32.83,32.79,32.83,53757.0,32.79,32.83,32.79,32.83,53757.0
2017-04-25 14:05:00,32.83,32.83,32.79,32.81,41520.0,32.83,32.83,32.79,32.81,41520.0
2017-04-25 14:10:00,32.81,32.82,32.8,32.8,31053.0,32.81,32.82,32.8,32.8,31053.0
2017-04-25 14:15:00,32.8,32.82,32.8,32.8,41721.0,32.8,32.82,32.8,32.8,41721.0
2017-04-25 14:20:00,32.8,32.8,32.77,32.77,74349.0,32.8,32.8,32.77,32.77,74349.0
2017-04-25 14:25:00,32.77,32.77,32.74,32.75,55920.0,32.77,32.77,32.74,32.75,55920.0
2017-04-25 14:30:00,32.74,32.76,32.74,32.76,35550.0,32.74,32.76,32.74,32.76,35550.0
2017-04-25 14:35:00,32.75,32.82,32.75,32.79,150486.0,32.75,32.82,32.75,32.79,150486.0
2017-04-25 14:40:00,32.79,32.8,32.77,32.78,84261.0,32.79,32.8,32.77,32.78,84261.0
2017-04-25 14:45:00,32.79,32.81,32.78,32.8,87990.0,32.79,32.81,32.78,32.8,87990.0
2017-04-25 14:50:00,32.8,32.91,32.79,32.88,185724.0,32.8,32.91,32.79,32.88,185724.0
2017-04-25 14:55:00,32.88,32.88,32.82,32.87,65091.0,32.88,32.88,32.82,32.87,65091.0
2017-04-25 15:00:00,32.87,32.9,32.85,32.87,70683.0,32.87,32.9,32.85,32.87,70683.0
2017-04-25 15:05:00,32.87,32.9,32.86,32.89,113547.0,32.87,32.9,32.86,32.89,113547.0
2017-04-25 15:10:00,32.89,32.89,32.86,32.87,51774.0,32.89,32.89,32.86,32.87,51774.0
2017-04-25 15:15:00,32.87,32.9,32.87,32.89,73320.0,32.87,32.9,32.87,32.89,73320.0
2017-04-25 15:20:00,32.89,32.92,32.88,32.91,46803.0,32.89,32.92,32.88,32.91,46803.0
2017-04-25 15:25:00,32.92,32.92,32.89,32.9,49812.0,32.92,32.92,32.89,32.9,49812.0
2017-04-25 15:30:00,32.9,32.91,32.88,32.89,96102.0,32.9,32.91,32.88,32.89,96102.0
2017-04-25 15:35:00,32.89,32.91,32.87,32.88,140121.0,32.89,32.91,32.87,32.88,140121.0
2017-04-25 15:40:00,32.88,32.92,32.88,32.9,126057.0,32.88,32.92,32.88,32.9,126057.0
2017-04-25 15:45:00,32.9,32.95,32.9,32.94,86700.0,32.9,32.95,32.9,32.94,86700.0
2017-04-25 15:50:00,32.94,32.97,32.93,32.96,239190.0,32.94,32.97,32.93,32.96,239190.0
2017-04-25 15:55:00,32.96,32.99,32.96,32.97,309816.0,32.96,32.99,32.96,32.97,309816.0
2017-04-26 09:30:00,36.37,37.65,36.18,37.56,1679985.0,36.37,37.65,36.18,37.56,1679985.0
2017-04-26 09:35:00,37.56,37.68,37.2,37.36,1363638.0,37.56,37.68,37.2,37.36,1363638.0
2017-04-26 09:40:00,37.36,37.49,37.14,37.21,1001301.0,37.36,37.49,37.14,37.21,1001301.0
2017-04-26 09:45:00,37.21,37.32,36.87,36.91,697056.0,37.21,37.32,36.87,36.91,697056.0
2017-04-26 09:50:00,36.89,36.92,36.46,36.48,970920.0,36.89,36.92,36.46,36.48,970920.0
2017-04-26 09:55:00,36.47,36.61,36.38,36.5,547365.0,36.47,36.61,36.38,36.5,547365.0
2017-04-26 10:00:00,36.49,36.62,36.41,36.44,486291.0,36.49,36.62,36.41,36.44,486291.0
2017-04-26 10:05:00,36.45,36.7,36.45,36.63,410502.0,36.45,36.7,36.45,36.63,410502.0
2017-04-26 10:10:00,36.63,36.64,36.25,36.39,335196.0,36.63,36.64,36.25,36.39,335196.0
2017-04-26 10:15:00,36.37,36.58,36.37,36.49,199167.0,36.37,36.58,36.37,36.49,199167.0
2017-04-26 10:20:00,36.5,36.51,36.38,36.44,187848.0,36.5,36.51,36.38,36.44,187848.0
2017-04-26 10:25:00,36.45,36.46,36.33,36.34,171525.0,36.45,36.46,36.33,36.34,171525.0
2017-04-26 10:30:00,36.34,36.39,36.22,36.27,297888.0,36.34,36.39,36.22,36.27,297888.0
2017-04-26 10:35:00,36.29,36.39,36.26,36.34,248577.0,36.29,36.39,36.26,36.34,248577.0
2017-04-26 10:40:00,36.33,36.33,36.2,36.22,270849.0,36.33,36.33,36.2,36.22,270849.0
2017-04-26 10:45:00,36.22,36.4,36.22,36.34,293421.0,36.22,36.4,36.22,36.34,293421.0
2017-04-26 10:50:00,36.34,36.38,36.22,36.26,200952.0,36.34,36.38,36.22,36.26,200952.0
2017-04-26 10:55:00,36.27,36.3,36.18,36.21,276351.0,36.27,36.3,36.18,36.21,276351.0
2017-04-26 11:00:00,36.21,36.23,36.08,36.15,386472.0,36.21,36.23,36.08,36.15,386472.0
2017-04-26 11:05:00,36.15,36.17,36.04,36.06,93270.0,36.15,36.17,36.04,36.06,93270.0
2017-04-26 11:10:00,36.07,36.1,35.99,36.0,160200.0,36.07,36.1,35.99,36.0,160200.0
2017-04-26 11:15:00,36.01,36.04,35.86,35.86,191613.0,36.01,36.04,35.86,35.86,191613.0
2017-04-26 11:20:00,35.86,36.01,35.82,36.0,272574.0,35.86,36.01,35.82,36.0,272574.0
2017-04-26 11:25:00,35.99,35.99,35.9,35.93,153369.0,35.99,35.99,35.9,35.93,153369.0
2017-04-26 11:30:00,35.92,35.96,35.89,35.92,96582.0,35.92,35.96,35.89,35.92,96582.0
2017-04-26 11:35:00,35.92,35.94,35.88,35.89,108495.0,35.92,35.94,35.88,35.89,108495.0
2017-04-26 11:40:00,35.89,35.89,35.8,35.8,146364.0,35.89,35.89,35.8,35.8,146364.0
2017-04-26 11:45:00,35.81,35.84,35.59,35.67,212829.0,35.81,35.84,35.59,35.67,212829.0
2017-04-26 11:50:00,35.67,35.72,35.6,35.69,312747.0,35.67,35.72,35.6,35.69,312747.0
2017-04-26 11:55:00,35.68,35.78,35.66,35.73,198183.0,35.68,35.78,35.66,35.73,198183.0
2017-04-26 12:00:00,35.73,35.73,35.58,35.7,182085.0,35.73,35.73,35.58,35.7,182085.0
2017-04-26 12:05:00,35.71,35.73,35.66,35.71,119478.0,35.71,35.73,35.66,35.71,119478.0
2017-04-26 12:10:00,35.71,35.82,35.71,35.75,143130.0,35.71,35.82,35.71,35.75,143130.0
2017-04-26 12:15:00,35.76,35.9,35.76,35.89,180687.0,35.76,35.9,35.76,35.89,180687.0
2017-04-26 12:20:00,35.9,36.09,35.9,36.09,183423.0,35.9,36.09,35.9,36.09,183423.0
2017-04-26 12:25:00,36.11,36.17,36.09,36.15,140880.0,36.11,36.17,36.09,36.15,140880.0
2017-04-26 12:30:00,36.16,36.18,36.04,36.04,99876.0,36.16,36.18,36.04,36.04,99876.0
2017-04-26 12:35:00,36.04,36.17,36.02,36.17,114750.0,36.04,36.17,36.02,36.17,114750.0
2017-04-26 12:40:00,36.17,36.24,36.15,36.17,338190.0,36.17,36.24,36.15,36.17,338190.0
2017-04-26 12:45:00,36.18,36.24,36.15,36.16,134952.0,36.18,36.24,36.15,36.16,134952.0
2017-04-26 12:50:00,36.16,36.18,35.98,36.05,155991.0,36.16,36.18,35.98,36.05,155991.0
2017-04-26 12:55:00,36.06,36.08,35.87,35.89,134904.0,36.06,36.08,35.87,35.89,134904.0
2017-04-26 13:00:00,35.9,36.04,35.9,36.02,111780.0,35.9,36.04,35.9,36.02,111780.0
2017-04-26 13:05:00,36.02,36.05,35.87,35.91,133707.0,36.02,36.05,35.87,35.91,133707.0
2017-04-26 13:10:00,35.89,36.07,35.89,36.06,129390.0,35.89,36.07,35.89,36.06,129390.0
2017-04-26 13:15:00,36.06,36.13,36.03,36.05,90258.0,36.06,36.13,36.03,36.05,90258.0
2017-04-26 13:20:00,36.05,36.09,36.04,36.09,52194.0,36.05,36.09,36.04,36.09,52194.0
2017-04-26 13:25:00,36.08,36.12,36.05,36.1,187167.0,36.08,36.12,36.05,36.1,187167.0
2017-04-26 13:30:00,36.09,36.2,36.07,36.18,173082.0,36.09,36.2,36.07,36.18,173082.0
2017-04-26 13:35:00,36.17,36.19,36.14,36.15,142791.0,36.17,36.19,36.14,36.15,142791.0
2017-04-26 13:40:00,36.14,36.17,36.11,36.16,150195.0,36.14,36.17,36.11,36.16,150195.0
2017-04-26 13:45:00,36.17,36.19,36.11,36.16,486633.0,36.17,36.19,36.11,36.16,486633.0
2017-04-26 13:50:00,36.17,36.18,36.07,36.13,77193.0,36.17,36.18,36.07,36.13,77193.0
2017-04-26 13:55:00,36.14,36.15,36.09,36.1,84378.0,36.14,36.15,36.09,36.1,84378.0
2017-04-26 14:00:00,36.1,36.26,36.1,36.26,125148.0,36.1,36.26,36.1,36.26,125148.0
2017-04-26 14:05:00,36.24,36.32,36.23,36.26,180309.0,36.24,36.32,36.23,36.26,180309.0
2017-04-26 14:10:00,36.27,36.37,36.25,36.33,141846.0,36.27,36.37,36.25,36.33,141846.0
2017-04-26 14:15:00,36.34,36.42,36.32,36.36,133338.0,36.34,36.42,36.32,36.36,133338.0
2017-04-26 14:20:00,36.35,36.37,36.22,36.32,134811.0,36.35,36.37,36.22,36.32,134811.0
2017-04-26 14:25:00,36.33,36.36,36.31,36.36,75735.0,36.33,36.36,36.31,36.36,75735.0
2017-04-26 14:30:00,36.35,36.39,36.3,36.31,140145.0,36.35,36.39,36.3,36.31,140145.0
2017-04-26 14:35:00,36.31,36.34,36.31,36.33,63717.0,36.31,36.34,36.31,36.33,63717.0
2017-04-26 14:40:00,36.33,36.38,36.3,36.35,131436.0,36.33,36.38,36.3,36.35,131436.0
2017-04-26 14:45:00,36.36,36.37,36.3,36.32,72912.0,36.36,36.37,36.3,36.32,72912.0
2017-04-26 14:50:00,36.32,36.37,36.26,36.26,97908.0,36.32,36.37,36.26,36.26,97908.0
2017-04-26 14:55:00,36.23,36.31,36.23,36.3,152814.0,36.23,36.31,36.23,36.3,152814.0
2017-04-26 15:00:00,36.31,36.35,36.26,36.26,130236.0,36.31,36.35,36.26,36.26,130236.0
2017-04-26 15:05:00,36.26,36.32,36.25,36.31,136542.0,36.26,36.32,36.25,36.31,136542.0
2017-04-26 15:10:00,36.31,36.31,36.25,36.3,155421.0,36.31,36.31,36.25,36.3,155421.0
2017-04-26 15:15:00,36.3,36.31,36.13,36.17,243342.0,36.3,36.31,36.13,36.17,243342.0
2017-04-26 15:20:00,36.18,36.3,36.13,36.28,186870.0,36.18,36.3,36.13,36.28,186870.0
2017-04-26 15:25:00,36.29,36.33,36.28,36.29,156318.0,36.29,36.33,36.28,36.29,156318.0
2017-04-26 15:30:00,36.3,36.34,36.29,36.33,170292.0,36.3,36.34,36.29,36.33,170292.0
2017-04-26 15:35:00,36.33,36.33,36.28,36.29,174378.0,36.33,36.33,36.28,36.29,174378.0
2017-04-26 15:40:00,36.3,36.32,36.26,36.31,201240.0,36.3,36.32,36.26,36.31,201240.0
2017-04-26 15:45:00,36.32,36.36,36.28,36.36,356211.0,36.32,36.36,36.28,36.36,356211.0
2017-04-26 15:50:00,36.36,36.44,36.29,36.32,462189.0,36.36,36.44,36.29,36.32,462189.0
2017-04-26 15:55:00,36.32,36.49,36.32,36.44,780387.0,36.32,36.49,36.32,36.44,780387.0
2017-04-27 09:30:00,36.29,36.31,35.91,36.0,339816.0,36.29,36.31,35.91,36.0,339816.0
2017-04-27 09:35:00,36.02,36.31,35.98,36.26,114327.0,36.02,36.31,35.98,36.26,114327.0
2017-04-27 09:40:00,36.27,36.4,36.25,36.38,141012.0,36.27,36.4,36.25,36.38,141012.0
2017-04-27 09:45:00,36.38,36.62,36.37,36.62,337926.0,36.38,36.62,36.37,36.62,337926.0
2017-04-27 09:50:00,36.62,36.66,36.53,36.62,168993.0,36.62,36.66,36.53,36.62,168993.0
2017-04-27 09:55:00,36.62,36.82,36.62,36.82,189582.0,36.62,36.82,36.62,36.82,189582.0
2017-04-27 10:00:00,36.8,36.83,36.64,36.64,149922.0,36.8,36.83,36.64,36.64,149922.0
2017-04-27 10:05:00,36.65,36.75,36.64,36.74,132657.0,36.65,36.75,36.64,36.74,132657.0
2017-04-27 10:10:00,36.74,36.82,36.74,36.82,200991.0,36.74,36.82,36.74,36.82,200991.0
2017-04-27 10:15:00,36.82,36.83,36.8,36.82,127302.0,36.82,36.83,36.8,36.82,127302.0
2017-04-27 10:20:00,36.82,36.92,36.82,36.9,178914.0,36.82,36.92,36.82,36.9,178914.0
2017-04-27 10:25:00,36.91,36.98,36.85,36.87,104928.0,36.91,36.98,36.85,36.87,104928.0
2017-04-27 10:30:00,36.87,36.93,36.85,36.88,78963.0,36.87,36.93,36.85,36.88,78963.0
2017-04-27 10:35:00,36.88,36.96,36.87,36.96,66558.0,36.88,36.96,36.87,36.96,66558.0
2017-04-27 10:40:00,36.97,37.0,36.96,36.98,82536.0,36.97,37.0,36.96,36.98,82536.0
2017-04-27 10:45:00,36.97,37.0,36.9,36.9,85362.0,36.97,37.0,36.9,36.9,85362.0
2017-04-27 10:50:00,36.91,36.91,36.84,36.85,49344.0,36.91,36.91,36.84,36.85,49344.0
2017-04-27 10:55:00,36.85,36.93,36.84,36.91,81195.0,36.85,36.93,36.84,36.91,81195.0
2017-04-27 11:00:00,36.9,36.96,36.87,36.92,77934.0,36.9,36.96,36.87,36.92,77934.0
2017-04-27 11:05:00,36.94,37.06,36.94,37.02,148194.0,36.94,37.06,36.94,37.02,148194.0
2017-04-27 11:10:00,37.02,37.03,36.97,37.03,79554.0,37.02,37.03,36.97,37.03,79554.0
2017-04-27 11:15:00,37.03,37.03,36.96,37.03,131178.0,37.03,37.03,36.96,37.03,131178.0
2017-04-27 11:20:00,37.03,37.06,36.99,37.04,129012.0,37.03,37.06,36.99,37.04,129012.0
2017-04-27 11:25:00,37.04,37.11,36.98,37.05,168339.0,37.04,37.11,36.98,37.05,168339.0
2017-04-27 11:30:00,37.05,37.06,37.0,37.02,70146.0,37.05,37.06,37.0,37.02,70146.0
2017-04-27 11:35:00,37.03,37.07,37.03,37.06,126531.0,37.03,37.07,37.03,37.06,126531.0
2017-04-27 11:40:00,37.06,37.07,37.01,37.05,64554.0,37.06,37.07,37.01,37.05,64554.0
2017-04-27 11:45:00,37.05,37.06,37.01,37.06,49713.0,37.05,37.06,37.01,37.06,49713.0
2017-04-27 11:50:00,37.06,37.1,37.05,37.08,91119.0,37.06,37.1,37.05,37.08,91119.0
2017-04-27 11:55:00,37.08,37.1,37.06,37.09,47910.0,37.08,37.1,37.06,37.09,47910.0
2017-04-27 12:00:00,37.09,37.14,37.05,37.05,159015.0,37.09,37.14,37.05,37.05,159015.0
2017-04-27 12:05:00,37.04,37.06,37.0,37.05,98604.0,37.04,37.06,37.0,37.05,98604.0
2017-04-27 12:10:00,37.05,37.08,37.01,37.02,122277.0,37.05,37.08,37.01,37.02,122277.0
2017-04-27 12:15:00,37.0,37.07,37.0,37.03,99192.0,37.0,37.07,37.0,37.03,99192.0
2017-04-27 12:20:00,37.03,37.03,37.0,37.02,47829.0,37.03,37.03,37.0,37.02,47829.0
2017-04-27 12:25:00,37.02,37.04,37.01,37.03,18480.0,37.02,37.04,37.01,37.03,18480.0
2017-04-27 12:30:00,37.04,37.04,36.97,36.99,57318.0,37.04,37.04,36.97,36.99,57318.0
2017-04-27 12:35:00,36.99,36.99,36.95,36.96,28701.0,36.99,36.99,36.95,36.96,28701.0
2017-04-27 12:40:00,36.97,36.99,36.96,36.98,25995.0,36.97,36.99,36.96,36.98,25995.0
2017-04-27 12:45:00,36.98,36.99,36.94,36.94,22761.0,36.98,36.99,36.94,36.94,22761.0
2017-04-27 12:50:00,36.93,36.94,36.88,36.94,60468.0,36.93,36.94,36.88,36.94,60468.0
2017-04-27 12:55:00,36.95,37.0,36.94,36.99,34137.0,36.95,37.0,36.94,36.99,34137.0
2017-04-27 13:00:00,37.0,37.01,36.92,36.92,50604.0,37.0,37.01,36.92,36.92,50604.0
2017-04-27 13:05:00,36.92,36.93,36.89,36.9,25413.0,36.92,36.93,36.89,36.9,25413.0
2017-04-27 13:10:00,36.91,36.95,36.9,36.94,34404.0,36.91,36.95,36.9,36.94,34404.0
2017-04-27 13:15:00,36.95,36.95,36.88,36.91,45285.0,36.95,36.95,36.88,36.91,45285.0
2017-04-27 13:20:00,36.92,36.93,36.89,36.92,46665.0,36.92,36.93,36.89,36.92,46665.0
2017-04-27 13:25:00,36.92,36.95,36.92,36.95,41205.0,36.92,36.95,36.92,36.95,41205.0
2017-04-27 13:30:00,36.94,36.98,36.94,36.95,114441.0,36.94,36.98,36.94,36.95,114441.0
2017-04-27 13:35:00,36.95,36.95,36.89,36.92,34905.0,36.95,36.95,36.89,36.92,34905.0
2017-04-27 13:40:00,36.93,36.93,36.85,36.85,31398.0,36.93,36.93,36.85,36.85,31398.0
2017-04-27 13:45:00,36.86,36.87,36.82,36.83,38217.0,36.86,36.87,36.82,36.83,38217.0
2017-04-27 13:50:00,36.83,36.83,36.79,36.8,46020.0,36.83,36.83,36.79,36.8,46020.0
2017-04-27 13:55:00,36.8,36.82,36.77,36.78,28119.0,36.8,36.82,36.77,36.78,28119.0
2017-04-27 14:00:00,36.78,36.81,36.77,36.81,29328.0,36.78,36.81,36.77,36.81,29328.0
2017-04-27 14:05:00,36.81,36.82,36.79,36.8,38199.0,36.81,36.82,36.79,36.8,38199.0
2017-04-27 14:10:00,36.8,36.81,36.77,36.81,47517.0,36.8,36.81,36.77,36.81,47517.0
2017-04-27 14:15:00,36.81,36.82,36.78,36.78,31404.0,36.81,36.82,36.78,36.78,31404.0
2017-04-27 14:20:00,36.77,36.78,36.76,36.77,14244.0,36.77,36.78,36.76,36.77,14244.0
2017-04-27 14:25:00,36.76,36.79,36.76,36.78,41109.0,36.76,36.79,36.76,36.78,41109.0
2017-04-27 14:30:00,36.79,36.81,36.77,36.79,47232.0,36.79,36.81,36.77,36.79,47232.0
2017-04-27 14:35:00,36.8,36.8,36.78,36.79,17646.0,36.8,36.8,36.78,36.79,17646.0
2017-04-27 14:40:00,36.8,36.82,36.77,36.78,46164.0,36.8,36.82,36.77,36.78,46164.0
2017-04-27 14:45:00,36.77,36.81,36.77,36.8,37047.0,36.77,36.81,36.77,36.8,37047.0
2017-04-27 14:50:00,36.8,36.82,36.8,36.81,26871.0,36.8,36.82,36.8,36.81,26871.0
2017-04-27 14:55:00,36.8,36.8,36.78,36.8,44190.0,36.8,36.8,36.78,36.8,44190.0
2017-04-27 15:00:00,36.8,36.82,36.79,36.8,40572.0,36.8,36.82,36.79,36.8,40572.0
2017-04-27 15:05:00,36.8,36.82,36.8,36.8,175218.0,36.8,36.82,36.8,36.8,175218.0
2017-04-27 15:10:00,36.8,36.82,36.8,36.8,56895.0,36.8,36.82,36.8,36.8,56895.0
2017-04-27 15:15:00,36.8,36.8,36.67,36.67,67110.0,36.8,36.8,36.67,36.67,67110.0
2017-04-27 15:20:00,36.67,36.68,36.64,36.66,83205.0,36.67,36.68,36.64,36.66,83205.0
2017-04-27 15:25:00,36.66,36.66,36.57,36.63,116688.0,36.66,36.66,36.57,36.63,116688.0
2017-04-27 15:30:00,36.63,36.64,36.61,36.61,63630.0,36.63,36.64,36.61,36.61,63630.0
2017-04-27 15:35:00,36.62,36.62,36.51,36.53,150129.0,36.62,36.62,36.51,36.53,150129.0
2017-04-27 15:40:00,36.53,36.56,36.51,36.53,164226.0,36.53,36.56,36.51,36.53,164226.0
2017-04-27 15:45:00,36.53,36.6,36.52,36.56,146253.0,36.53,36.6,36.52,36.56,146253.0
2017-04-27 15:50:00,36.56,36.56,36.48,36.51,250518.0,36.56,36.56,36.48,36.51,250518.0
2017-04-27 15:55:00,36.51,36.58,36.5,36.56,301650.0,36.51,36.58,36.5,36.56,301650.0
2017-04-28 09:30:00,36.5,36.5,36.26,36.42,113106.0,36.5,36.5,36.26,36.42,113106.0
2017-04-28 09:35:00,36.43,36.49,36.34,36.35,42222.0,36.43,36.49,36.34,36.35,42222.0
2017-04-28 09:40:00,36.35,36.38,36.32,36.34,61020.0,36.35,36.38,36.32,36.34,61020.0
2017-04-28 09:45:00,36.34,36.38,36.3,36.37,73485.0,36.34,36.38,36.3,36.37,73485.0
2017-04-28 09:50:00,36.37,36.47,36.37,36.47,39303.0,36.37,36.47,36.37,36.47,39303.0
2017-04-28 09:55:00,36.48,36.58,36.45,36.57,17238.0,36.48,36.58,36.45,36.57,17238.0
2017-04-28 10:00:00,36.55,36.63,36.54,36.61,56085.0,36.55,36.63,36.54,36.61,56085.0
2017-04-28 10:05:00,36.59,36.7,36.59,36.67,81018.0,36.59,36.7,36.59,36.67,81018.0
2017-04-28 10:10:00,36.67,36.71,36.64,36.7,37293.0,36.67,36.71,36.64,36.7,37293.0
2017-04-28 10:15:00,36.69,36.75,36.67,36.73,46941.0,36.69,36.75,36.67,36.73,46941.0
2017-04-28 10:20:00,36.75,36.79,36.75,36.76,35163.0,36.75,36.79,36.75,36.76,35163.0
2017-04-28 10:25:00,36.77,36.77,36.71,36.74,62475.0,36.77,36.77,36.71,36.74,62475.0
2017-04-28 10:30:00,36.74,36.84,36.71,36.83,61578.0,36.74,36.84,36.71,36.83,61578.0
2017-04-28 10:35:00,36.83,36.85,36.81,36.82,33612.0,36.83,36.85,36.81,36.82,33612.0
2017-04-28 10:40:00,36.82,36.87,36.81,36.84,32550.0,36.82,36.87,36.81,36.84,32550.0
2017-04-28 10:45:00,36.84,36.86,36.82,36.84,34047.0,36.84,36.86,36.82,36.84,34047.0
2017-04-28 10:50:00,36.84,36.95,36.84,36.93,73353.0,36.84,36.95,36.84,36.93,73353.0
2017-04-28 10:55:00,36.93,36.94,36.9,36.93,74784.0,36.93,36.94,36.9,36.93,74784.0
2017-04-28 11:00:00,36.93,36.95,36.9,36.9,66894.0,36.93,36.95,36.9,36.9,66894.0
2017-04-28 11:05:00,36.9,36.9,36.83,36.86,79197.0,36.9,36.9,36.83,36.86,79197.0
2017-04-28 11:10:00,36.86,36.88,36.83,36.84,41205.0,36.86,36.88,36.83,36.84,41205.0
2017-04-28 11:15:00,36.84,36.84,36.68,36.69,141726.0,36.84,36.84,36.68,36.69,141726.0
2017-04-28 11:20:00,36.69,36.71,36.63,36.7,57954.0,36.69,36.71,36.63,36.7,57954.0
2017-04-28 11:25:00,36.7,36.71,36.65,36.67,55710.0,36.7,36.71,36.65,36.67,55710.0
2017-04-28 11:30:00,36.67,36.67,36.53,36.56,76539.0,36.67,36.67,36.53,36.56,76539.0
2017-04-28 11:35:00,36.55,36.59,36.53,36.58,36654.0,36.55,36.59,36.53,36.58,36654.0
2017-04-28 11:40:00,36.59,36.63,36.58,36.58,28686.0,36.59,36.63,36.58,36.58,28686.0
2017-04-28 11:45:00,36.58,36.59,36.55,36.58,16116.0,36.58,36.59,36.55,36.58,16116.0
2017-04-28 11:50:00,36.59,36.61,36.58,36.61,26634.0,36.59,36.61,36.58,36.61,26634.0
2017-04-28 11:55:00,36.61,36.62,36.56,36.56,35667.0,36.61,36.62,36.56,36.56,35667.0
2017-04-28 12:00:00,36.56,36.62,36.56,36.62,18600.0,36.56,36.62,36.56,36.62,18600.0
2017-04-28 12:05:00,36.62,36.65,36.62,36.65,24825.0,36.62,36.65,36.62,36.65,24825.0
2017-04-28 12:10:00,36.66,36.66,36.63,36.64,28923.0,36.66,36.66,36.63,36.64,28923.0
2017-04-28 12:15:00,36.63,36.64,36.62,36.63,26472.0,36.63,36.64,36.62,36.63,26472.0
2017-04-28 12:20:00,36.62,36.62,36.58,36.58,19173.0,36.62,36.62,36.58,36.58,19173.0
2017-04-28 12:25:00,36.58,36.59,36.52,36.53,37200.0,36.58,36.59,36.52,36.53,37200.0
2017-04-28 12:30:00,36.52,36.53,36.49,36.51,40653.0,36.52,36.53,36.49,36.51,40653.0
2017-04-28 12:35:00,36.5,36.52,36.5,36.52,44310.0,36.5,36.52,36.5,36.52,44310.0
2017-04-28 12:40:00,36.52,36.54,36.51,36.51,37578.0,36.52,36.54,36.51,36.51,37578.0
2017-04-28 12:45:00,36.52,36.55,36.5,36.54,67662.0,36.52,36.55,36.5,36.54,67662.0
2017-04-28 12:50:00,36.55,36.57,36.48,36.5,97788.0,36.55,36.57,36.48,36.5,97788.0
2017-04-28 12:55:00,36.51,36.51,36.45,36.48,22200.0,36.51,36.51,36.45,36.48,22200.0
2017-04-28 13:00:00,36.48,36.52,36.48,36.49,39561.0,36.48,36.52,36.48,36.49,39561.0
2017-04-28 13:05:00,36.49,36.54,36.49,36.52,320394.0,36.49,36.54,36.49,36.52,320394.0
2017-04-28 13:10:00,36.51,36.53,36.51,36.52,68772.0,36.51,36.53,36.51,36.52,68772.0
2017-04-28 13:15:00,36.52,36.52,36.42,36.43,42927.0,36.52,36.52,36.42,36.43,42927.0
2017-04-28 13:20:00,36.44,36.46,36.42,36.44,12831.0,36.44,36.46,36.42,36.44,12831.0
2017-04-28 13:25:00,36.44,36.51,36.44,36.5,54354.0,36.44,36.51,36.44,36.5,54354.0
2017-04-28 13:30:00,36.5,36.53,36.47,36.53,27513.0,36.5,36.53,36.47,36.53,27513.0
2017-04-28 13:35:00,36.53,36.56,36.52,36.54,25023.0,36.53,36.56,36.52,36.54,25023.0
2017-04-28 13:40:00,36.54,36.54,36.49,36.5,19215.0,36.54,36.54,36.49,36.5,19215.0
2017-04-28 13:45:00,36.49,36.51,36.49,36.51,18303.0,36.49,36.51,36.49,36.51,18303.0
2017-04-28 13:50:00,36.51,36.54,36.5,36.54,18675.0,36.51,36.54,36.5,36.54,18675.0
2017-04-28 13:55:00,36.53,36.54,36.51,36.51,12003.0,36.53,36.54,36.51,36.51,12003.0
2017-04-28 14:00:00,36.52,36.55,36.51,36.55,48939.0,36.52,36.55,36.51,36.55,48939.0
2017-04-28 14:05:00,36.55,36.58,36.53,36.53,36303.0,36.55,36.58,36.53,36.53,36303.0
2017-04-28 14:10:00,36.54,36.56,36.5,36.51,27075.0,36.54,36.56,36.5,36.51,27075.0
2017-04-28 14:15:00,36.51,36.52,36.5,36.51,20118.0,36.51,36.52,36.5,36.51,20118.0
2017-04-28 14:20:00,36.52,36.53,36.5,36.53,26283.0,36.52,36.53,36.5,36.53,26283.0
2017-04-28 14:25:00,36.53,36.56,36.52,36.55,24297.0,36.53,36.56,36.52,36.55,24297.0
2017-04-28 14:30:00,36.55,36.6,36.55,36.6,29466.0,36.55,36.6,36.55,36.6,29466.0
2017-04-28 14:35:00,36.59,36.6,36.56,36.57,35403.0,36.59,36.6,36.56,36.57,35403.0
2017-04-28 14:40:00,36.57,36.6,36.56,36.59,49302.0,36.57,36.6,36.56,36.59,49302.0
2017-04-28 14:45:00,36.59,36.61,36.59,36.6,20910.0,36.59,36.61,36.59,36.6,20910.0
2017-04-28 14:50:00,36.6,36.61,36.6,36.61,13539.0,36.6,36.61,36.6,36.61,13539.0
2017-04-28 14:55:00,36.61,36.62,36.59,36.59,22620.0,36.61,36.62,36.59,36.59,22620.0
2017-04-28 15:00:00,36.59,36.6,36.58,36.59,30792.0,36.59,36.6,36.58,36.59,30792.0
2017-04-28 15:05:00,36.59,36.62,36.58,36.62,25068.0,36.59,36.62,36.58,36.62,25068.0
2017-04-28 15:10:00,36.62,36.63,36.6,36.61,24918.0,36.62,36.63,36.6,36.61,24918.0
2017-04-28 15:15:00,36.61,36.62,36.59,36.6,41004.0,36.61,36.62,36.59,36.6,41004.0
2017-04-28 15:20:00,36.6,36.6,36.54,36.55,43806.0,36.6,36.6,36.54,36.55,43806.0
2017-04-28 15:25:00,36.56,36.58,36.56,36.57,32715.0,36.56,36.58,36.56,36.57,32715.0
2017-04-28 15:30:00,36.58,36.59,36.56,36.58,54000.0,36.58,36.59,36.56,36.58,54000.0
2017-04-28 15:35:00,36.59,36.61,36.59,36.6,31410.0,36.59,36.61,36.59,36.6,31410.0
2017-04-28 15:40:00,36.61,36.61,36.58,36.58,55476.0,36.61,36.61,36.58,36.58,55476.0
2017-04-28 15:45:00,36.58,36.6,36.57,36.59,128025.0,36.58,36.6,36.57,36.59,128025.0
2017-04-28 15:50:00,36.59,36.59,36.58,36.58,89151.0,36.59,36.59,36.58,36.58,89151.0
2017-04-28 15:55:00,36.58,36.59,36.55,36.56,307977.0,36.58,36.59,36.55,36.56,307977.0
2017-05-01 09:30:00,36.64,36.76,36.61,36.7,414561.0,36.64,36.76,36.61,36.7,414561.0
2017-05-01 09:35:00,36.65,36.77,36.64,36.73,52917.0,36.65,36.77,36.64,36.73,52917.0
2017-05-01 09:40:00,36.73,36.75,36.65,36.66,24300.0,36.73,36.75,36.65,36.66,24300.0
2017-05-01 09:45:00,36.66,36.72,36.61,36.67,72141.0,36.66,36.72,36.61,36.67,72141.0
2017-05-01 09:50:00,36.67,36.72,36.65,36.72,41490.0,36.67,36.72,36.65,36.72,41490.0
2017-05-01 09:55:00,36.72,36.72,36.66,36.67,27483.0,36.72,36.72,36.66,36.67,27483.0
2017-05-01 10:00:00,36.67,36.74,36.66,36.72,49182.0,36.67,36.74,36.66,36.72,49182.0
2017-05-01 10:05:00,36.72,36.73,36.67,36.69,64683.0,36.72,36.73,36.67,36.69,64683.0
2017-05-01 10:10:00,36.7,36.7,36.63,36.63,72708.0,36.7,36.7,36.63,36.63,72708.0
2017-05-01 10:15:00,36.62,36.63,36.56,36.6,50877.0,36.62,36.63,36.56,36.6,50877.0
2017-05-01 10:20:00,36.6,36.62,36.57,36.61,44376.0,36.6,36.62,36.57,36.61,44376.0
2017-05-01 10:25:00,36.62,36.71,36.62,36.69,55338.0,36.62,36.71,36.62,36.69,55338.0
2017-05-01 10:30:00,36.69,36.71,36.67,36.7,16452.0,36.69,36.71,36.67,36.7,16452.0
2017-05-01 10:35:00,36.69,36.72,36.68,36.72,40362.0,36.69,36.72,36.68,36.72,40362.0
2017-05-01 10:40:00,36.72,36.73,36.71,36.73,36525.0,36.72,36.73,36.71,36.73,36525.0
2017-05-01 10:45:00,36.73,36.84,36.73,36.84,111735.0,36.73,36.84,36.73,36.84,111735.0
2017-05-01 10:50:00,36.84,36.87,36.81,36.85,46761.0,36.84,36.87,36.81,36.85,46761.0
2017-05-01 10:55:00,36.86,36.87,36.84,36.86,47097.0,36.86,36.87,36.84,36.86,47097.0
2017-05-01 11:00:00,36.86,36.87,36.8,36.82,42144.0,36.86,36.87,36.8,36.82,42144.0
2017-05-01 11:05:00,36.83,36.83,36.75,36.76,42198.0,36.83,36.83,36.75,36.76,42198.0
2017-05-01 11:10:00,36.76,36.78,36.73,36.75,31656.0,36.76,36.78,36.73,36.75,31656.0
2017-05-01 11:15:00,36.76,36.77,36.7,36.73,46737.0,36.76,36.77,36.7,36.73,46737.0
2017-05-01 11:20:00,36.75,36.76,36.74,36.76,22734.0,36.75,36.76,36.74,36.76,22734.0
2017-05-01 11:25:00,36.77,36.8,36.76,36.77,26880.0,36.77,36.8,36.76,36.77,26880.0
2017-05-01 11:30:00,36.76,36.76,36.72,36.73,26511.0,36.76,36.76,36.72,36.73,26511.0
2017-05-01 11:35:00,36.73,36.75,36.73,36.74,18588.0,36.73,36.75,36.73,36.74,18588.0
2017-05-01 11:40:00,36.74,36.76,36.73,36.76,28194.0,36.74,36.76,36.73,36.76,28194.0
2017-05-01 11:45:00,36.77,36.78,36.75,36.76,31455.0,36.77,36.78,36.75,36.76,31455.0
2017-05-01 11:50:00,36.77,36.77,36.75,36.75,28188.0,36.77,36.77,36.75,36.75,28188.0
2017-05-01 11:55:00,36.75,36.78,36.75,36.77,32268.0,36.75,36.78,36.75,36.77,32268.0
2017-05-01 12:00:00,36.77,36.78,36.77,36.78,33942.0,36.77,36.78,36.77,36.78,33942.0
2017-05-01 12:05:00,36.78,36.81,36.78,36.81,28353.0,36.78,36.81,36.78,36.81,28353.0
2017-05-01 12:10:00,36.82,36.82,36.73,36.74,31929.0,36.82,36.82,36.73,36.74,31929.0
2017-05-01 12:15:00,36.74,36.74,36.66,36.68,50352.0,36.74,36.74,36.66,36.68,50352.0
2017-05-01 12:20:00,36.69,36.69,36.64,36.67,39990.0,36.69,36.69,36.64,36.67,39990.0
2017-05-01 12:25:00,36.68,36.71,36.67,36.7,23658.0,36.68,36.71,36.67,36.7,23658.0
2017-05-01 12:30:00,36.71,36.72,36.7,36.7,18198.0,36.71,36.72,36.7,36.7,18198.0
2017-05-01 12:35:00,36.7,36.72,36.69,36.72,15588.0,36.7,36.72,36.69,36.72,15588.0
2017-05-01 12:40:00,36.71,36.73,36.7,36.7,20646.0,36.71,36.73,36.7,36.7,20646.0
2017-05-01 12:45:00,36.7,36.72,36.7,36.71,23223.0,36.7,36.72,36.7,36.71,23223.0
2017-05-01 12:50:00,36.71,36.71,36.66,36.68,30762.0,36.71,36.71,36.66,36.68,30762.0
2017-05-01 12:55:00,36.67,36.68,36.66,36.67,23250.0,36.67,36.68,36.66,36.67,23250.0
2017-05-01 13:00:00,36.68,36.68,36.65,36.65,28581.0,36.68,36.68,36.65,36.65,28581.0
2017-05-01 13:05:00,36.65,36.68,36.64,36.68,32949.0,36.65,36.68,36.64,36.68,32949.0
2017-05-01 13:10:00,36.68,36.71,36.68,36.7,21900.0,36.68,36.71,36.68,36.7,21900.0
2017-05-01 13:15:00,36.7,36.73,36.7,36.71,29766.0,36.7,36.73,36.7,36.71,29766.0
2017-05-01 13:20:00,36.71,36.72,36.7,36.72,51786.0,36.71,36.72,36.7,36.72,51786.0
2017-05-01 13:25:00,36.71,36.71,36.69,36.69,16932.0,36.71,36.71,36.69,36.69,16932.0
2017-05-01 13:30:00,36.69,36.7,36.63,36.64,44907.0,36.69,36.7,36.63,36.64,44907.0
2017-05-01 13:35:00,36.64,36.67,36.62,36.65,108486.0,36.64,36.67,36.62,36.65,108486.0
2017-05-01 13:40:00,36.65,36.67,36.61,36.61,84564.0,36.65,36.67,36.61,36.61,84564.0
2017-05-01 13:45:00,36.61,36.63,36.6,36.62,37521.0,36.61,36.63,36.6,36.62,37521.0
2017-05-01 13:50:00,36.63,36.65,36.62,36.65,20781.0,36.63,36.65,36.62,36.65,20781.0
2017-05-01 13:55:00,36.64,36.66,36.61,36.64,38787.0,36.64,36.66,36.61,36.64,38787.0
2017-05-01 14:00:00,36.64,36.69,36.64,36.69,26706.0,36.64,36.69,36.64,36.69,26706.0
2017-05-01 14:05:00,36.69,36.69,36.66,36.67,46983.0,36.69,36.69,36.66,36.67,46983.0
2017-05-01 14:10:00,36.67,36.7,36.65,36.7,45366.0,36.67,36.7,36.65,36.7,45366.0
2017-05-01 14:15:00,36.7,36.7,36.68,36.7,35022.0,36.7,36.7,36.68,36.7,35022.0
2017-05-01 14:20:00,36.71,36.72,36.67,36.67,35475.0,36.71,36.72,36.67,36.67,35475.0
2017-05-01 14:25:00,36.66,36.67,36.66,36.67,31782.0,36.66,36.67,36.66,36.67,31782.0
2017-05-01 14:30:00,36.66,36.68,36.66,36.67,26175.0,36.66,36.68,36.66,36.67,26175.0
2017-05-01 14:35:00,36.67,36.68,36.66,36.68,43116.0,36.67,36.68,36.66,36.68,43116.0
2017-05-01 14:40:00,36.68,36.7,36.68,36.69,33342.0,36.68,36.7,36.68,36.69,33342.0
2017-05-01 14:45:00,36.69,36.71,36.67,36.71,34851.0,36.69,36.71,36.67,36.71,34851.0
2017-05-01 14:50:00,36.7,36.73,36.7,36.72,34875.0,36.7,36.73,36.7,36.72,34875.0
2017-05-01 14:55:00,36.72,36.72,36.68,36.7,35916.0,36.72,36.72,36.68,36.7,35916.0
2017-05-01 15:00:00,36.7,36.74,36.7,36.72,39609.0,36.7,36.74,36.7,36.72,39609.0
2017-05-01 15:05:00,36.72,36.74,36.72,36.74,41496.0,36.72,36.74,36.72,36.74,41496.0
2017-05-01 15:10:00,36.74,36.79,36.74,36.79,40338.0,36.74,36.79,36.74,36.79,40338.0
2017-05-01 15:15:00,36.79,36.81,36.78,36.79,73863.0,36.79,36.81,36.78,36.79,73863.0
2017-05-01 15:20:00,36.79,36.79,36.75,36.75,59391.0,36.79,36.79,36.75,36.75,59391.0
2017-05-01 15:25:00,36.75,36.78,36.75,36.77,35949.0,36.75,36.78,36.75,36.77,35949.0
2017-05-01 15:30:00,36.77,36.78,36.76,36.78,73605.0,36.77,36.78,36.76,36.78,73605.0
2017-05-01 15:35:00,36.78,36.79,36.77,36.78,77322.0,36.78,36.79,36.77,36.78,77322.0
2017-05-01 15:40:00,36.77,36.78,36.74,36.75,80028.0,36.77,36.78,36.74,36.75,80028.0
2017-05-01 15:45:00,36.74,36.74,36.7,36.71,103413.0,36.74,36.74,36.7,36.71,103413.0
2017-05-01 15:50:00,36.71,36.72,36.68,36.68,109476.0,36.71,36.72,36.68,36.68,109476.0
2017-05-01 15:55:00,36.68,36.69,36.63,36.65,234135.0,36.68,36.69,36.63,36.65,234135.0
2017-05-02 09:30:00,36.64,36.79,36.59,36.76,144864.0,36.64,36.79,36.59,36.76,144864.0
2017-05-02 09:35:00,36.75,36.76,36.65,36.68,68592.0,36.75,36.76,36.65,36.68,68592.0
2017-05-02 09:40:00,36.7,36.71,36.6,36.61,46467.0,36.7,36.71,36.6,36.61,46467.0
2017-05-02 09:45:00,36.61,36.66,36.55,36.65,66696.0,36.61,36.66,36.55,36.65,66696.0
2017-05-02 09:50:00,36.63,36.63,36.53,36.59,105387.0,36.63,36.63,36.53,36.59,105387.0
2017-05-02 09:55:00,36.59,36.67,36.56,36.63,53226.0,36.59,36.67,36.56,36.63,53226.0
2017-05-02 10:00:00,36.63,36.67,36.63,36.67,71133.0,36.63,36.67,36.63,36.67,71133.0
2017-05-02 10:05:00,36.66,36.75,36.66,36.71,104454.0,36.66,36.75,36.66,36.71,104454.0
2017-05-02 10:10:00,36.71,36.72,36.65,36.66,162342.0,36.71,36.72,36.65,36.66,162342.0
2017-05-02 10:15:00,36.66,36.68,36.62,36.64,117354.0,36.66,36.68,36.62,36.64,117354.0
2017-05-02 10:20:00,36.63,36.65,36.61,36.63,47133.0,36.63,36.65,36.61,36.63,47133.0
2017-05-02 10:25:00,36.64,36.76,36.64,36.76,44244.0,36.64,36.76,36.64,36.76,44244.0
2017-05-02 10:30:00,36.76,36.79,36.74,36.79,33816.0,36.76,36.79,36.74,36.79,33816.0
2017-05-02 10:35:00,36.79,36.8,36.72,36.72,33597.0,36.79,36.8,36.72,36.72,33597.0
2017-05-02 10:40:00,36.7,36.7,36.65,36.69,49821.0,36.7,36.7,36.65,36.69,49821.0
2017-05-02 10:45:00,36.7,36.71,36.65,36.65,22677.0,36.7,36.71,36.65,36.65,22677.0
2017-05-02 10:50:00,36.65,36.66,36.65,36.66,33603.0,36.65,36.66,36.65,36.66,33603.0
2017-05-02 10:55:00,36.66,36.71,36.65,36.7,53649.0,36.66,36.71,36.65,36.7,53649.0
2017-05-02 11:00:00,36.7,36.71,36.67,36.68,23121.0,36.7,36.71,36.67,36.68,23121.0
2017-05-02 11:05:00,36.68,36.69,36.66,36.67,45234.0,36.68,36.69,36.66,36.67,45234.0
2017-05-02 11:10:00,36.67,36.68,36.66,36.67,30015.0,36.67,36.68,36.66,36.67,30015.0
2017-05-02 11:15:00,36.67,36.67,36.63,36.64,50817.0,36.67,36.67,36.63,36.64,50817.0
2017-05-02 11:20:00,36.64,36.66,36.58,36.58,51456.0,36.64,36.66,36.58,36.58,51456.0
2017-05-02 11:25:00,36.59,36.6,36.57,36.6,36951.0,36.59,36.6,36.57,36.6,36951.0
2017-05-02 11:30:00,36.59,36.67,36.58,36.66,66696.0,36.59,36.67,36.58,36.66,66696.0
2017-05-02 11:35:00,36.66,36.67,36.64,36.66,83271.0,36.66,36.67,36.64,36.66,83271.0
2017-05-02 11:40:00,36.66,36.67,36.65,36.67,13230.0,36.66,36.67,36.65,36.67,13230.0
2017-05-02 11:45:00,36.67,36.72,36.66,36.72,22071.0,36.67,36.72,36.66,36.72,22071.0
2017-05-02 11:50:00,36.73,36.74,36.71,36.71,17976.0,36.73,36.74,36.71,36.71,17976.0
2017-05-02 11:55:00,36.71,36.71,36.68,36.69,26163.0,36.71,36.71,36.68,36.69,26163.0
2017-05-02 12:00:00,36.7,36.72,36.68,36.68,15276.0,36.7,36.72,36.68,36.68,15276.0
2017-05-02 12:05:00,36.67,36.67,36.61,36.62,21771.0,36.67,36.67,36.61,36.62,21771.0
2017-05-02 12:10:00,36.61,36.62,36.59,36.6,24471.0,36.61,36.62,36.59,36.6,24471.0
2017-05-02 12:15:00,36.6,36.61,36.6,36.61,9252.0,36.6,36.61,36.6,36.61,9252.0
2017-05-02 12:20:00,36.61,36.65,36.61,36.65,35847.0,36.61,36.65,36.61,36.65,35847.0
2017-05-02 12:25:00,36.65,36.66,36.65,36.65,7767.0,36.65,36.66,36.65,36.65,7767.0
2017-05-02 12:30:00,36.65,36.66,36.63,36.65,37413.0,36.65,36.66,36.63,36.65,37413.0
2017-05-02 12:35:00,36.64,36.69,36.64,36.68,29295.0,36.64,36.69,36.64,36.68,29295.0
2017-05-02 12:40:00,36.68,36.68,36.66,36.68,32256.0,36.68,36.68,36.66,36.68,32256.0
2017-05-02 12:45:00,36.67,36.71,36.67,36.7,25809.0,36.67,36.71,36.67,36.7,25809.0
2017-05-02 12:50:00,36.7,36.71,36.69,36.69,6900.0,36.7,36.71,36.69,36.69,6900.0
2017-05-02 12:55:00,36.69,36.7,36.68,36.7,10200.0,36.69,36.7,36.68,36.7,10200.0
2017-05-02 13:00:00,36.7,36.71,36.7,36.71,14673.0,36.7,36.71,36.7,36.71,14673.0
2017-05-02 13:05:00,36.71,36.72,36.7,36.72,12900.0,36.71,36.72,36.7,36.72,12900.0
2017-05-02 13:10:00,36.72,36.75,36.72,36.74,20763.0,36.72,36.75,36.72,36.74,20763.0
2017-05-02 13:15:00,36.74,36.77,36.73,36.77,30591.0,36.74,36.77,36.73,36.77,30591.0
2017-05-02 13:20:00,36.77,36.79,36.76,36.77,27486.0,36.77,36.79,36.76,36.77,27486.0
2017-05-02 13:25:00,36.77,36.78,36.76,36.77,43272.0,36.77,36.78,36.76,36.77,43272.0
2017-05-02 13:30:00,36.76,36.78,36.74,36.77,55350.0,36.76,36.78,36.74,36.77,55350.0
2017-05-02 13:35:00,36.77,36.78,36.76,36.77,17700.0,36.77,36.78,36.76,36.77,17700.0
2017-05-02 13:40:00,36.77,36.78,36.71,36.74,42309.0,36.77,36.78,36.71,36.74,42309.0
2017-05-02 13:45:00,36.73,36.73,36.7,36.73,38331.0,36.73,36.73,36.7,36.73,38331.0
2017-05-02 13:50:00,36.73,36.74,36.72,36.74,17421.0,36.73,36.74,36.72,36.74,17421.0
2017-05-02 13:55:00,36.73,36.74,36.69,36.72,17664.0,36.73,36.74,36.69,36.72,17664.0
2017-05-02 14:00:00,36.72,36.72,36.69,36.7,19236.0,36.72,36.72,36.69,36.7,19236.0
2017-05-02 14:05:00,36.7,36.7,36.67,36.68,39045.0,36.7,36.7,36.67,36.68,39045.0
2017-05-02 14:10:00,36.67,36.68,36.64,36.64,30843.0,36.67,36.68,36.64,36.64,30843.0
2017-05-02 14:15:00,36.64,36.68,36.64,36.67,26745.0,36.64,36.68,36.64,36.67,26745.0
2017-05-02 14:20:00,36.68,36.7,36.67,36.69,22890.0,36.68,36.7,36.67,36.69,22890.0
2017-05-02 14:25:00,36.69,36.7,36.68,36.68,36138.0,36.69,36.7,36.68,36.68,36138.0
2017-05-02 14:30:00,36.68,36.7,36.68,36.69,27453.0,36.68,36.7,36.68,36.69,27453.0
2017-05-02 14:35:00,36.69,36.7,36.68,36.68,35913.0,36.69,36.7,36.68,36.68,35913.0
2017-05-02 14:40:00,36.69,36.71,36.68,36.71,20181.0,36.69,36.71,36.68,36.71,20181.0
2017-05-02 14:45:00,36.7,36.71,36.68,36.69,38823.0,36.7,36.71,36.68,36.69,38823.0
2017-05-02 14:50:00,36.68,36.69,36.66,36.67,66231.0,36.68,36.69,36.66,36.67,66231.0
2017-05-02 14:55:00,36.67,36.69,36.67,36.68,41217.0,36.67,36.69,36.67,36.68,41217.0
2017-05-02 15:00:00,36.68,36.68,36.66,36.67,36351.0,36.68,36.68,36.66,36.67,36351.0
2017-05-02 15:05:00,36.67,36.71,36.67,36.71,42999.0,36.67,36.71,36.67,36.71,42999.0
2017-05-02 15:10:00,36.7,36.7,36.67,36.68,34761.0,36.7,36.7,36.67,36.68,34761.0
2017-05-02 15:15:00,36.68,36.69,36.67,36.68,37086.0,36.68,36.69,36.67,36.68,37086.0
2017-05-02 15:20:00,36.68,36.69,36.66,36.66,42192.0,36.68,36.69,36.66,36.66,42192.0
2017-05-02 15:25:00,36.67,36.68,36.62,36.62,56397.0,36.67,36.68,36.62,36.62,56397.0
2017-05-02 15:30:00,36.62,36.65,36.62,36.64,50865.0,36.62,36.65,36.62,36.64,50865.0
2017-05-02 15:35:00,36.64,36.66,36.64,36.65,38019.0,36.64,36.66,36.64,36.65,38019.0
2017-05-02 15:40:00,36.65,36.65,36.64,36.65,53256.0,36.65,36.65,36.64,36.65,53256.0
2017-05-02 15:45:00,36.65,36.67,36.64,36.66,89802.0,36.65,36.67,36.64,36.66,89802.0
2017-05-02 15:50:00,36.67,36.7,36.66,36.69,72966.0,36.67,36.7,36.66,36.69,72966.0
2017-05-02 15:55:00,36.69,36.72,36.68,36.7,169119.0,36.69,36.72,36.68,36.7,169119.0
2017-05-03 09:30:00,36.72,36.72,36.67,36.67,52593.0,36.72,36.72,36.67,36.67,52593.0
2017-05-03 09:35:00,36.67,36.76,36.67,36.7,15156.0,36.67,36.76,36.67,36.7,15156.0
2017-05-03 09:40:00,36.68,36.68,36.59,36.61,11568.0,36.68,36.68,36.59,36.61,11568.0
2017-05-03 09:45:00,36.61,36.65,36.58,36.6,37695.0,36.61,36.65,36.58,36.6,37695.0
2017-05-03 09:50:00,36.6,36.63,36.55,36.55,20655.0,36.6,36.63,36.55,36.55,20655.0
2017-05-03 09:55:00,36.54,36.55,36.51,36.52,48906.0,36.54,36.55,36.51,36.52,48906.0
2017-05-03 10:00:00,36.53,36.59,36.53,36.58,67290.0,36.53,36.59,36.53,36.58,67290.0
2017-05-03 10:05:00,36.57,36.58,36.53,36.54,191550.0,36.57,36.58,36.53,36.54,191550.0
2017-05-03 10:10:00,36.52,36.53,36.47,36.48,41070.0,36.52,36.53,36.47,36.48,41070.0
2017-05-03 10:15:00,36.46,36.47,36.44,36.46,33000.0,36.46,36.47,36.44,36.46,33000.0
2017-05-03 10:20:00,36.44,36.45,36.39,36.43,88740.0,36.44,36.45,36.39,36.43,88740.0
2017-05-03 10:25:00,36.44,36.5,36.42,36.48,40860.0,36.44,36.5,36.42,36.48,40860.0
2017-05-03 10:30:00,36.5,36.55,36.47,36.49,29880.0,36.5,36.55,36.47,36.49,29880.0
2017-05-03 10:35:00,36.48,36.52,36.48,36.5,21900.0,36.48,36.52,36.48,36.5,21900.0
2017-05-03 10:40:00,36.49,36.58,36.49,36.55,29100.0,36.49,36.58,36.49,36.55,29100.0
2017-05-03 10:45:00,36.53,36.58,36.52,36.53,56532.0,36.53,36.58,36.52,36.53,56532.0
2017-05-03 10:50:00,36.55,36.57,36.45,36.46,70140.0,36.55,36.57,36.45,36.46,70140.0
2017-05-03 10:55:00,36.45,36.45,36.41,36.45,24075.0,36.45,36.45,36.41,36.45,24075.0
2017-05-03 11:00:00,36.44,36.54,36.43,36.53,16023.0,36.44,36.54,36.43,36.53,16023.0
2017-05-03 11:05:00,36.52,36.55,36.48,36.54,16110.0,36.52,36.55,36.48,36.54,16110.0
2017-05-03 11:10:00,36.55,36.55,36.49,36.5,15900.0,36.55,36.55,36.49,36.5,15900.0
2017-05-03 11:15:00,36.48,36.52,36.47,36.52,16614.0,36.48,36.52,36.47,36.52,16614.0
2017-05-03 11:20:00,36.51,36.53,36.49,36.5,8076.0,36.51,36.53,36.49,36.5,8076.0
2017-05-03 11:25:00,36.53,36.59,36.52,36.56,19116.0,36.53,36.59,36.52,36.56,19116.0
2017-05-03 11:30:00,36.56,36.57,36.52,36.53,9309.0,36.56,36.57,36.52,36.53,9309.0
2017-05-03 11:35:00,36.52,36.56,36.51,36.55,10323.0,36.52,36.56,36.51,36.55,10323.0
2017-05-03 11:40:00,36.55,36.56,36.54,36.56,15654.0,36.55,36.56,36.54,36.56,15654.0
2017-05-03 11:45:00,36.56,36.58,36.55,36.57,10818.0,36.56,36.58,36.55,36.57,10818.0
2017-05-03 11:50:00,36.58,36.59,36.54,36.56,15108.0,36.58,36.59,36.54,36.56,15108.0
2017-05-03 11:55:00,36.57,36.57,36.56,36.56,15468.0,36.57,36.57,36.56,36.56,15468.0
2017-05-03 12:00:00,36.57,36.57,36.55,36.57,14700.0,36.57,36.57,36.55,36.57,14700.0
2017-05-03 12:05:00,36.58,36.58,36.56,36.58,9225.0,36.58,36.58,36.56,36.58,9225.0
2017-05-03 12:10:00,36.58,36.6,36.57,36.59,6927.0,36.58,36.6,36.57,36.59,6927.0
2017-05-03 12:15:00,36.59,36.59,36.57,36.58,14523.0,36.59,36.59,36.57,36.58,14523.0
2017-05-03 12:20:00,36.57,36.6,36.57,36.6,6300.0,36.57,36.6,36.57,36.6,6300.0
2017-05-03 12:25:00,36.6,36.61,36.58,36.58,7950.0,36.6,36.61,36.58,36.58,7950.0
2017-05-03 12:30:00,36.58,36.59,36.58,36.59,13911.0,36.58,36.59,36.58,36.59,13911.0
2017-05-03 12:35:00,36.58,36.61,36.58,36.61,8724.0,36.58,36.61,36.58,36.61,8724.0
2017-05-03 12:40:00,36.6,36.6,36.57,36.58,20418.0,36.6,36.6,36.57,36.58,20418.0
2017-05-03 12:45:00,36.58,36.59,36.57,36.58,14547.0,36.58,36.59,36.57,36.58,14547.0
2017-05-03 12:50:00,36.58,36.59,36.57,36.59,17442.0,36.58,36.59,36.57,36.59,17442.0
2017-05-03 12:55:00,36.59,36.59,36.57,36.57,11991.0,36.59,36.59,36.57,36.57,11991.0
2017-05-03 13:00:00,36.57,36.57,36.55,36.55,19191.0,36.57,36.57,36.55,36.55,19191.0
2017-05-03 13:05:00,36.55,36.61,36.54,36.6,43404.0,36.55,36.61,36.54,36.6,43404.0
2017-05-03 13:10:00,36.6,36.61,36.59,36.59,22308.0,36.6,36.61,36.59,36.59,22308.0
2017-05-03 13:15:00,36.59,36.61,36.59,36.6,10200.0,36.59,36.61,36.59,36.6,10200.0
2017-05-03 13:20:00,36.59,36.6,36.55,36.56,22587.0,36.59,36.6,36.55,36.56,22587.0
2017-05-03 13:25:00,36.55,36.6,36.53,36.57,59829.0,36.55,36.6,36.53,36.57,59829.0
2017-05-03 13:30:00,36.56,36.58,36.55,36.57,18153.0,36.56,36.58,36.55,36.57,18153.0
2017-05-03 13:35:00,36.56,36.6,36.56,36.6,19272.0,36.56,36.6,36.56,36.6,19272.0
2017-05-03 13:40:00,36.61,36.62,36.6,36.62,10665.0,36.61,36.62,36.6,36.62,10665.0
2017-05-03 13:45:00,36.61,36.62,36.6,36.6,6600.0,36.61,36.62,36.6,36.6,6600.0
2017-05-03 13:50:00,36.6,36.61,36.59,36.59,9432.0,36.6,36.61,36.59,36.59,9432.0
2017-05-03 13:55:00,36.59,36.65,36.59,36.64,20040.0,36.59,36.65,36.59,36.64,20040.0
2017-05-03 14:00:00,36.62,36.64,36.61,36.62,16419.0,36.62,36.64,36.61,36.62,16419.0
2017-05-03 14:05:00,36.63,36.65,36.62,36.62,10428.0,36.63,36.65,36.62,36.62,10428.0
2017-05-03 14:10:00,36.63,36.63,36.6,36.61,21729.0,36.63,36.63,36.6,36.61,21729.0
2017-05-03 14:15:00,36.61,36.61,36.57,36.59,21600.0,36.61,36.61,36.57,36.59,21600.0
2017-05-03 14:20:00,36.6,36.62,36.6,36.61,11544.0,36.6,36.62,36.6,36.61,11544.0
2017-05-03 14:25:00,36.61,36.63,36.59,36.61,13749.0,36.61,36.63,36.59,36.61,13749.0
2017-05-03 14:30:00,36.61,36.61,36.59,36.61,9489.0,36.61,36.61,36.59,36.61,9489.0
2017-05-03 14:35:00,36.62,36.62,36.59,36.59,14100.0,36.62,36.62,36.59,36.59,14100.0
2017-05-03 14:40:00,36.58,36.65,36.57,36.63,19500.0,36.58,36.65,36.57,36.63,19500.0
2017-05-03 14:45:00,36.63,36.64,36.62,36.63,17214.0,36.63,36.64,36.62,36.63,17214.0
2017-05-03 14:50:00,36.63,36.64,36.6,36.61,16551.0,36.63,36.64,36.6,36.61,16551.0
2017-05-03 14:55:00,36.6,36.61,36.59,36.59,17946.0,36.6,36.61,36.59,36.59,17946.0
2017-05-03 15:00:00,36.59,36.66,36.58,36.63,53088.0,36.59,36.66,36.58,36.63,53088.0
2017-05-03 15:05:00,36.63,36.65,36.62,36.63,9945.0,36.63,36.65,36.62,36.63,9945.0
2017-05-03 15:10:00,36.63,36.63,36.57,36.58,57468.0,36.63,36.63,36.57,36.58,57468.0
2017-05-03 15:15:00,36.59,36.6,36.59,36.59,10236.0,36.59,36.6,36.59,36.59,10236.0
2017-05-03 15:20:00,36.59,36.61,36.58,36.6,19668.0,36.59,36.61,36.58,36.6,19668.0
2017-05-03 15:25:00,36.6,36.61,36.59,36.61,12600.0,36.6,36.61,36.59,36.61,12600.0
2017-05-03 15:30:00,36.61,36.62,36.6,36.6,30966.0,36.61,36.62,36.6,36.6,30966.0
2017-05-03 15:35:00,36.6,36.6,36.58,36.58,42429.0,36.6,36.6,36.58,36.58,42429.0
2017-05-03 15:40:00,36.58,36.59,36.57,36.58,55305.0,36.58,36.59,36.57,36.58,55305.0
2017-05-03 15:45:00,36.59,36.62,36.58,36.62,49605.0,36.59,36.62,36.58,36.62,49605.0
2017-05-03 15:50:00,36.62,36.64,36.61,36.63,56037.0,36.62,36.64,36.61,36.63,56037.0
2017-05-03 15:55:00,36.63,36.65,36.61,36.62,165525.0,36.63,36.65,36.61,36.62,165525.0
2017-05-04 09:30:00,36.68,36.82,36.68,36.82,77952.0,36.68,36.82,36.68,36.82,77952.0
2017-05-04 09:35:00,36.82,37.0,36.8,36.86,96111.0,36.82,37.0,36.8,36.86,96111.0
2017-05-04 09:40:00,36.81,36.88,36.81,36.87,35025.0,36.81,36.88,36.81,36.87,35025.0
2017-05-04 09:45:00,36.87,36.89,36.76,36.79,20484.0,36.87,36.89,36.76,36.79,20484.0
2017-05-04 09:50:00,36.79,36.79,36.7,36.7,20607.0,36.79,36.79,36.7,36.7,20607.0
2017-05-04 09:55:00,36.7,36.72,36.68,36.71,16806.0,36.7,36.72,36.68,36.71,16806.0
2017-05-04 10:00:00,36.71,36.72,36.65,36.67,21300.0,36.71,36.72,36.65,36.67,21300.0
2017-05-04 10:05:00,36.66,36.68,36.63,36.65,27294.0,36.66,36.68,36.63,36.65,27294.0
2017-05-04 10:10:00,36.66,36.67,36.59,36.59,21534.0,36.66,36.67,36.59,36.59,21534.0
2017-05-04 10:15:00,36.59,36.62,36.53,36.54,51534.0,36.59,36.62,36.53,36.54,51534.0
2017-05-04 10:20:00,36.55,36.61,36.54,36.58,36156.0,36.55,36.61,36.54,36.58,36156.0
2017-05-04 10:25:00,36.58,36.65,36.58,36.65,15873.0,36.58,36.65,36.58,36.65,15873.0
2017-05-04 10:30:00,36.66,36.67,36.63,36.63,30513.0,36.66,36.67,36.63,36.63,30513.0
2017-05-04 10:35:00,36.64,36.64,36.57,36.58,28881.0,36.64,36.64,36.57,36.58,28881.0
2017-05-04 10:40:00,36.57,36.63,36.56,36.63,25206.0,36.57,36.63,36.56,36.63,25206.0
2017-05-04 10:45:00,36.63,36.66,36.61,36.66,25509.0,36.63,36.66,36.61,36.66,25509.0
2017-05-04 10:50:00,36.65,36.67,36.6,36.65,48597.0,36.65,36.67,36.6,36.65,48597.0
2017-05-04 10:55:00,36.65,36.66,36.64,36.65,39978.0,36.65,36.66,36.64,36.65,39978.0
2017-05-04 11:00:00,36.64,36.66,36.6,36.63,76704.0,36.64,36.66,36.6,36.63,76704.0
2017-05-04 11:05:00,36.63,36.65,36.59,36.59,56163.0,36.63,36.65,36.59,36.59,56163.0
2017-05-04 11:10:00,36.59,36.6,36.59,36.6,11700.0,36.59,36.6,36.59,36.6,11700.0
2017-05-04 11:15:00,36.59,36.66,36.59,36.65,99945.0,36.59,36.66,36.59,36.65,99945.0
2017-05-04 11:20:00,36.65,36.66,36.65,36.66,14433.0,36.65,36.66,36.65,36.66,14433.0
2017-05-04 11:25:00,36.66,36.72,36.66,36.71,34860.0,36.66,36.72,36.66,36.71,34860.0
2017-05-04 11:30:00,36.72,36.72,36.65,36.65,25590.0,36.72,36.72,36.65,36.65,25590.0
2017-05-04 11:35:00,36.66,36.67,36.63,36.67,35448.0,36.66,36.67,36.63,36.67,35448.0
2017-05-04 11:40:00,36.68,36.72,36.67,36.72,26307.0,36.68,36.72,36.67,36.72,26307.0
2017-05-04 11:45:00,36.72,36.79,36.72,36.77,20127.0,36.72,36.79,36.72,36.77,20127.0
2017-05-04 11:50:00,36.77,36.8,36.77,36.8,5532.0,36.77,36.8,36.77,36.8,5532.0
2017-05-04 11:55:00,36.81,36.81,36.76,36.77,17100.0,36.81,36.81,36.76,36.77,17100.0
2017-05-04 12:00:00,36.77,36.84,36.72,36.72,104592.0,36.77,36.84,36.72,36.72,104592.0
2017-05-04 12:05:00,36.72,36.76,36.71,36.72,58458.0,36.72,36.76,36.71,36.72,58458.0
2017-05-04 12:10:00,36.72,36.72,36.68,36.68,13080.0,36.72,36.72,36.68,36.68,13080.0
2017-05-04 12:15:00,36.68,36.68,36.61,36.61,35409.0,36.68,36.68,36.61,36.61,35409.0
2017-05-04 12:20:00,36.63,36.68,36.63,36.68,3654.0,36.63,36.68,36.63,36.68,3654.0
2017-05-04 12:25:00,36.69,36.73,36.68,36.73,161454.0,36.69,36.73,36.68,36.73,161454.0
2017-05-04 12:30:00,36.72,36.72,36.68,36.7,16425.0,36.72,36.72,36.68,36.7,16425.0
2017-05-04 12:35:00,36.69,36.74,36.69,36.74,47016.0,36.69,36.74,36.69,36.74,47016.0
2017-05-04 12:40:00,36.74,36.76,36.73,36.76,27483.0,36.74,36.76,36.73,36.76,27483.0
2017-05-04 12:45:00,36.77,36.8,36.76,36.77,30192.0,36.77,36.8,36.76,36.77,30192.0
2017-05-04 12:50:00,36.77,36.8,36.77,36.8,10500.0,36.77,36.8,36.77,36.8,10500.0
2017-05-04 12:55:00,36.8,36.81,36.79,36.8,15618.0,36.8,36.81,36.79,36.8,15618.0
2017-05-04 13:00:00,36.8,36.81,36.79,36.81,16905.0,36.8,36.81,36.79,36.81,16905.0
2017-05-04 13:05:00,36.8,36.81,36.79,36.79,15375.0,36.8,36.81,36.79,36.79,15375.0
2017-05-04 13:10:00,36.8,36.83,36.8,36.82,28506.0,36.8,36.83,36.8,36.82,28506.0
2017-05-04 13:15:00,36.82,36.83,36.8,36.8,17613.0,36.82,36.83,36.8,36.8,17613.0
2017-05-04 13:20:00,36.81,36.81,36.8,36.8,5400.0,36.81,36.81,36.8,36.8,5400.0
2017-05-04 13:25:00,36.81,36.81,36.79,36.79,6300.0,36.81,36.81,36.79,36.79,6300.0
2017-05-04 13:30:00,36.81,36.81,36.8,36.8,16203.0,36.81,36.81,36.8,36.8,16203.0
2017-05-04 13:35:00,36.81,36.81,36.79,36.79,14274.0,36.81,36.81,36.79,36.79,14274.0
2017-05-04 13:40:00,36.79,36.79,36.77,36.77,11655.0,36.79,36.79,36.77,36.77,11655.0
2017-05-04 13:45:00,36.77,36.8,36.77,36.8,21375.0,36.77,36.8,36.77,36.8,21375.0
2017-05-04 13:50:00,36.81,36.82,36.79,36.81,11838.0,36.81,36.82,36.79,36.81,11838.0
2017-05-04 13:55:00,36.81,36.83,36.81,36.81,8415.0,36.81,36.83,36.81,36.81,8415.0
2017-05-04 14:00:00,36.82,36.87,36.82,36.87,35949.0,36.82,36.87,36.82,36.87,35949.0
2017-05-04 14:05:00,36.87,36.88,36.86,36.87,14493.0,36.87,36.88,36.86,36.87,14493.0
2017-05-04 14:10:00,36.87,36.88,36.86,36.86,8715.0,36.87,36.88,36.86,36.86,8715.0
2017-05-04 14:15:00,36.87,36.89,36.82,36.82,27654.0,36.87,36.89,36.82,36.82,27654.0
2017-05-04 14:20:00,36.82,36.82,36.77,36.8,8280.0,36.82,36.82,36.77,36.8,8280.0
2017-05-04 14:25:00,36.81,36.83,36.81,36.82,5130.0,36.81,36.83,36.81,36.82,5130.0
2017-05-04 14:30:00,36.82,36.84,36.81,36.83,19464.0,36.82,36.84,36.81,36.83,19464.0
2017-05-04 14:35:00,36.82,36.83,36.8,36.82,7800.0,36.82,36.83,36.8,36.82,7800.0
2017-05-04 14:40:00,36.83,36.83,36.81,36.81,9750.0,36.83,36.83,36.81,36.81,9750.0
2017-05-04 14:45:00,36.82,36.83,36.8,36.81,17103.0,36.82,36.83,36.8,36.81,17103.0
2017-05-04 14:50:00,36.81,36.83,36.81,36.82,14799.0,36.81,36.83,36.81,36.82,14799.0
2017-05-04 14:55:00,36.81,36.82,36.8,36.8,7800.0,36.81,36.82,36.8,36.8,7800.0
2017-05-04 15:00:00,36.79,36.81,36.78,36.8,20022.0,36.79,36.81,36.78,36.8,20022.0
2017-05-04 15:05:00,36.79,36.79,36.77,36.77,10200.0,36.79,36.79,36.77,36.77,10200.0
2017-05-04 15:10:00,36.76,36.76,36.73,36.73,35367.0,36.76,36.76,36.73,36.73,35367.0
2017-05-04 15:15:00,36.73,36.75,36.73,36.75,11277.0,36.73,36.75,36.73,36.75,11277.0
2017-05-04 15:20:00,36.75,36.77,36.75,36.77,12045.0,36.75,36.77,36.75,36.77,12045.0
2017-05-04 15:25:00,36.77,36.78,36.76,36.78,13779.0,36.77,36.78,36.76,36.78,13779.0
2017-05-04 15:30:00,36.78,36.78,36.76,36.78,27864.0,36.78,36.78,36.76,36.78,27864.0
2017-05-04 15:35:00,36.78,36.81,36.78,36.81,35667.0,36.78,36.81,36.78,36.81,35667.0
2017-05-04 15:40:00,36.81,36.82,36.8,36.82,31725.0,36.81,36.82,36.8,36.82,31725.0
2017-05-04 15:45:00,36.82,36.82,36.8,36.8,73416.0,36.82,36.82,36.8,36.8,73416.0
2017-05-04 15:50:00,36.81,36.83,36.8,36.83,64527.0,36.81,36.83,36.8,36.83,64527.0
2017-05-04 15:55:00,36.83,36.84,36.8,36.82,100092.0,36.83,36.84,36.8,36.82,100092.0
2017-05-05 09:30:00,36.87,36.87,36.76,36.83,54063.0,36.87,36.87,36.76,36.83,54063.0
2017-05-05 09:35:00,36.83,36.85,36.69,36.69,7986.0,36.83,36.85,36.69,36.69,7986.0
2017-05-05 09:40:00,36.71,36.78,36.71,36.73,10797.0,36.71,36.78,36.71,36.73,10797.0
2017-05-05 09:45:00,36.71,36.73,36.64,36.7,17106.0,36.71,36.73,36.64,36.7,17106.0
2017-05-05 09:50:00,36.71,36.76,36.7,36.76,18480.0,36.71,36.76,36.7,36.76,18480.0
2017-05-05 09:55:00,36.76,36.82,36.76,36.81,12810.0,36.76,36.82,36.76,36.81,12810.0
2017-05-05 10:00:00,36.79,36.79,36.73,36.75,32535.0,36.79,36.79,36.73,36.75,32535.0
2017-05-05 10:05:00,36.74,36.76,36.74,36.74,15000.0,36.74,36.76,36.74,36.74,15000.0
2017-05-05 10:10:00,36.74,36.74,36.66,36.68,13950.0,36.74,36.74,36.66,36.68,13950.0
2017-05-05 10:15:00,36.68,36.72,36.67,36.72,38490.0,36.68,36.72,36.67,36.72,38490.0
2017-05-05 10:20:00,36.71,36.73,36.71,36.73,18138.0,36.71,36.73,36.71,36.73,18138.0
2017-05-05 10:25:00,36.72,36.77,36.69,36.75,40974.0,36.72,36.77,36.69,36.75,40974.0
2017-05-05 10:30:00,36.76,36.76,36.71,36.71,22911.0,36.76,36.76,36.71,36.71,22911.0
2017-05-05 10:35:00,36.73,36.75,36.72,36.74,18834.0,36.73,36.75,36.72,36.74,18834.0
2017-05-05 10:40:00,36.74,36.74,36.71,36.73,20007.0,36.74,36.74,36.71,36.73,20007.0
2017-05-05 10:45:00,36.74,36.77,36.74,36.76,8295.0,36.74,36.77,36.74,36.76,8295.0
2017-05-05 10:50:00,36.74,36.77,36.73,36.76,11736.0,36.74,36.77,36.73,36.76,11736.0
2017-05-05 10:55:00,36.75,36.77,36.73,36.76,8100.0,36.75,36.77,36.73,36.76,8100.0
2017-05-05 11:00:00,36.77,36.78,36.74,36.78,13563.0,36.77,36.78,36.74,36.78,13563.0
2017-05-05 11:05:00,36.77,36.78,36.74,36.74,13056.0,36.77,36.78,36.74,36.74,13056.0
2017-05-05 11:10:00,36.75,36.77,36.74,36.76,13869.0,36.75,36.77,36.74,36.76,13869.0
2017-05-05 11:15:00,36.76,36.76,36.74,36.74,26730.0,36.76,36.76,36.74,36.74,26730.0
2017-05-05 11:20:00,36.74,36.8,36.74,36.8,26355.0,36.74,36.8,36.74,36.8,26355.0
2017-05-05 11:25:00,36.8,36.86,36.8,36.86,29814.0,36.8,36.86,36.8,36.86,29814.0
2017-05-05 11:30:00,36.86,36.86,36.83,36.84,16257.0,36.86,36.86,36.83,36.84,16257.0
2017-05-05 11:35:00,36.83,36.83,36.81,36.81,12522.0,36.83,36.83,36.81,36.81,12522.0
2017-05-05 11:40:00,36.81,36.82,36.8,36.8,12393.0,36.81,36.82,36.8,36.8,12393.0
2017-05-05 11:45:00,36.8,36.82,36.79,36.8,13296.0,36.8,36.82,36.79,36.8,13296.0
2017-05-05 11:50:00,36.8,36.8,36.77,36.79,14166.0,36.8,36.8,36.77,36.79,14166.0
2017-05-05 11:55:00,36.79,36.81,36.79,36.81,4650.0,36.79,36.81,36.79,36.81,4650.0
2017-05-05 12:00:00,36.81,36.81,36.78,36.78,9357.0,36.81,36.81,36.78,36.78,9357.0
2017-05-05 12:05:00,36.79,36.81,36.77,36.81,22155.0,36.79,36.81,36.77,36.81,22155.0
2017-05-05 12:10:00,36.81,36.91,36.8,36.86,44070.0,36.81,36.91,36.8,36.86,44070.0
2017-05-05 12:15:00,36.86,36.86,36.84,36.85,5400.0,36.86,36.86,36.84,36.85,5400.0
2017-05-05 12:20:00,36.85,36.85,36.82,36.85,22386.0,36.85,36.85,36.82,36.85,22386.0
2017-05-05 12:25:00,36.85,36.86,36.83,36.83,12342.0,36.85,36.86,36.83,36.83,12342.0
2017-05-05 12:30:00,36.83,36.84,36.8,36.81,31074.0,36.83,36.84,36.8,36.81,31074.0
2017-05-05 12:35:00,36.8,36.8,36.78,36.79,9540.0,36.8,36.8,36.78,36.79,9540.0
2017-05-05 12:40:00,36.8,36.81,36.79,36.81,5280.0,36.8,36.81,36.79,36.81,5280.0
2017-05-05 12:45:00,36.81,36.82,36.8,36.82,13545.0,36.81,36.82,36.8,36.82,13545.0
2017-05-05 12:50:00,36.82,36.82,36.78,36.8,14655.0,36.82,36.82,36.78,36.8,14655.0
2017-05-05 12:55:00,36.8,36.81,36.79,36.81,6891.0,36.8,36.81,36.79,36.81,6891.0
2017-05-05 13:00:00,36.81,36.83,36.8,36.83,18900.0,36.81,36.83,36.8,36.83,18900.0
2017-05-05 13:05:00,36.83,36.84,36.82,36.83,22014.0,36.83,36.84,36.82,36.83,22014.0
2017-05-05 13:10:00,36.83,36.83,36.82,36.83,11982.0,36.83,36.83,36.82,36.83,11982.0
2017-05-05 13:15:00,36.83,36.84,36.82,36.82,24081.0,36.83,36.84,36.82,36.82,24081.0
2017-05-05 13:20:00,36.83,36.85,36.83,36.85,14043.0,36.83,36.85,36.83,36.85,14043.0
2017-05-05 13:25:00,36.85,36.85,36.85,36.85,4395.0,36.85,36.85,36.85,36.85,4395.0
2017-05-05 13:30:00,36.84,36.86,36.84,36.84,10143.0,36.84,36.86,36.84,36.84,10143.0
2017-05-05 13:35:00,36.85,36.86,36.84,36.84,10107.0,36.85,36.86,36.84,36.84,10107.0
2017-05-05 13:40:00,36.84,36.84,36.83,36.83,9006.0,36.84,36.84,36.83,36.83,9006.0
2017-05-05 13:45:00,36.83,36.86,36.83,36.86,14493.0,36.83,36.86,36.83,36.86,14493.0
2017-05-05 13:50:00,36.86,36.86,36.84,36.84,9003.0,36.86,36.86,36.84,36.84,9003.0
2017-05-05 13:55:00,36.83,36.85,36.82,36.84,26190.0,36.83,36.85,36.82,36.84,26190.0
2017-05-05 14:00:00,36.85,36.88,36.85,36.88,10050.0,36.85,36.88,36.85,36.88,10050.0
2017-05-05 14:05:00,36.88,36.9,36.87,36.87,21129.0,36.88,36.9,36.87,36.87,21129.0
2017-05-05 14:10:00,36.88,36.88,36.82,36.82,42759.0,36.88,36.88,36.82,36.82,42759.0
2017-05-05 14:15:00,36.83,36.83,36.79,36.8,78399.0,36.83,36.83,36.79,36.8,78399.0
2017-05-05 14:20:00,36.8,36.84,36.79,36.83,35451.0,36.8,36.84,36.79,36.83,35451.0
2017-05-05 14:25:00,36.83,36.86,36.82,36.84,45591.0,36.83,36.86,36.82,36.84,45591.0
2017-05-05 14:30:00,36.83,36.86,36.83,36.84,12687.0,36.83,36.86,36.83,36.84,12687.0
2017-05-05 14:35:00,36.84,36.84,36.82,36.82,12990.0,36.84,36.84,36.82,36.82,12990.0
2017-05-05 14:40:00,36.83,36.84,36.82,36.83,17049.0,36.83,36.84,36.82,36.83,17049.0
2017-05-05 14:45:00,36.82,36.87,36.82,36.86,46752.0,36.82,36.87,36.82,36.86,46752.0
2017-05-05 14:50:00,36.85,36.9,36.85,36.9,19200.0,36.85,36.9,36.85,36.9,19200.0
2017-05-05 14:55:00,36.9,36.93,36.9,36.93,43053.0,36.9,36.93,36.9,36.93,43053.0
2017-05-05 15:00:00,36.92,36.93,36.9,36.93,53901.0,36.92,36.93,36.9,36.93,53901.0
2017-05-05 15:05:00,36.92,36.93,36.91,36.92,23400.0,36.92,36.93,36.91,36.92,23400.0
2017-05-05 15:10:00,36.92,36.95,36.92,36.93,37269.0,36.92,36.95,36.92,36.93,37269.0
2017-05-05 15:15:00,36.92,36.92,36.9,36.9,37362.0,36.92,36.92,36.9,36.9,37362.0
2017-05-05 15:20:00,36.9,36.9,36.88,36.89,32964.0,36.9,36.9,36.88,36.89,32964.0
2017-05-05 15:25:00,36.9,36.9,36.88,36.89,41256.0,36.9,36.9,36.88,36.89,41256.0
2017-05-05 15:30:00,36.89,36.91,36.89,36.89,50607.0,36.89,36.91,36.89,36.89,50607.0
2017-05-05 15:35:00,36.89,36.9,36.87,36.89,31344.0,36.89,36.9,36.87,36.89,31344.0
2017-05-05 15:40:00,36.89,36.89,36.86,36.86,24093.0,36.89,36.89,36.86,36.86,24093.0
2017-05-05 15:45:00,36.87,36.87,36.86,36.86,32661.0,36.87,36.87,36.86,36.86,32661.0
2017-05-05 15:50:00,36.86,36.87,36.85,36.86,50685.0,36.86,36.87,36.85,36.86,50685.0
2017-05-05 15:55:00,36.86,36.86,36.83,36.86,132438.0,36.86,36.86,36.83,36.86,132438.0
2017-05-08 09:30:00,36.93,36.93,36.83,36.87,36687.0,36.93,36.93,36.83,36.87,36687.0
2017-05-08 09:35:00,36.86,36.87,36.71,36.74,10146.0,36.86,36.87,36.71,36.74,10146.0
2017-05-08 09:40:00,36.75,36.77,36.67,36.68,11742.0,36.75,36.77,36.67,36.68,11742.0
2017-05-08 09:45:00,36.7,36.85,36.7,36.82,35136.0,36.7,36.85,36.7,36.82,35136.0
2017-05-08 09:50:00,36.8,36.83,36.79,36.81,30072.0,36.8,36.83,36.79,36.81,30072.0
2017-05-08 09:55:00,36.81,36.9,36.81,36.9,35838.0,36.81,36.9,36.81,36.9,35838.0
2017-05-08 10:00:00,36.89,36.95,36.88,36.93,25281.0,36.89,36.95,36.88,36.93,25281.0
2017-05-08 10:05:00,36.92,36.92,36.83,36.88,19179.0,36.92,36.92,36.83,36.88,19179.0
2017-05-08 10:10:00,36.88,36.95,36.82,36.84,67902.0,36.88,36.95,36.82,36.84,67902.0
2017-05-08 10:15:00,36.83,36.86,36.81,36.83,34086.0,36.83,36.86,36.81,36.83,34086.0
2017-05-08 10:20:00,36.83,36.89,36.8,36.89,47844.0,36.83,36.89,36.8,36.89,47844.0
2017-05-08 10:25:00,36.9,36.9,36.87,36.87,7350.0,36.9,36.9,36.87,36.87,7350.0
2017-05-08 10:30:00,36.87,36.88,36.85,36.85,12906.0,36.87,36.88,36.85,36.85,12906.0
2017-05-08 10:35:00,36.85,36.85,36.79,36.79,7464.0,36.85,36.85,36.79,36.79,7464.0
2017-05-08 10:40:00,36.78,36.82,36.77,36.81,24276.0,36.78,36.82,36.77,36.81,24276.0
2017-05-08 10:45:00,36.81,36.81,36.75,36.77,12192.0,36.81,36.81,36.75,36.77,12192.0
2017-05-08 10:50:00,36.78,36.8,36.73,36.74,15795.0,36.78,36.8,36.73,36.74,15795.0
2017-05-08 10:55:00,36.73,36.75,36.71,36.73,18000.0,36.73,36.75,36.71,36.73,18000.0
2017-05-08 11:00:00,36.74,36.79,36.74,36.78,34032.0,36.74,36.79,36.74,36.78,34032.0
2017-05-08 11:05:00,36.78,36.81,36.78,36.81,26799.0,36.78,36.81,36.78,36.81,26799.0
2017-05-08 11:10:00,36.81,36.84,36.8,36.84,33453.0,36.81,36.84,36.8,36.84,33453.0
2017-05-08 11:15:00,36.83,36.84,36.8,36.81,15432.0,36.83,36.84,36.8,36.81,15432.0
2017-05-08 11:20:00,36.8,36.81,36.79,36.8,6300.0,36.8,36.81,36.79,36.8,6300.0
2017-05-08 11:25:00,36.8,36.8,36.74,36.74,357291.0,36.8,36.8,36.74,36.74,357291.0
2017-05-08 11:30:00,36.74,36.79,36.74,36.79,49719.0,36.74,36.79,36.74,36.79,49719.0
2017-05-08 11:35:00,36.78,36.78,36.75,36.78,17280.0,36.78,36.78,36.75,36.78,17280.0
2017-05-08 11:40:00,36.76,36.77,36.76,36.76,20838.0,36.76,36.77,36.76,36.76,20838.0
2017-05-08 11:45:00,36.76,36.77,36.73,36.73,25005.0,36.76,36.77,36.73,36.73,25005.0
2017-05-08 11:50:00,36.72,36.73,36.69,36.7,24369.0,36.72,36.73,36.69,36.7,24369.0
2017-05-08 11:55:00,36.69,36.7,36.67,36.67,12300.0,36.69,36.7,36.67,36.67,12300.0
2017-05-08 12:00:00,36.67,36.69,36.67,36.68,24069.0,36.67,36.69,36.67,36.68,24069.0
2017-05-08 12:05:00,36.68,36.69,36.67,36.69,64533.0,36.68,36.69,36.67,36.69,64533.0
2017-05-08 12:10:00,36.69,36.7,36.68,36.7,29910.0,36.69,36.7,36.68,36.7,29910.0
2017-05-08 12:15:00,36.69,36.7,36.65,36.65,128373.0,36.69,36.7,36.65,36.65,128373.0
2017-05-08 12:20:00,36.65,36.66,36.64,36.65,13452.0,36.65,36.66,36.64,36.65,13452.0
2017-05-08 12:25:00,36.66,36.67,36.63,36.64,21450.0,36.66,36.67,36.63,36.64,21450.0
2017-05-08 12:30:00,36.64,36.65,36.64,36.64,16131.0,36.64,36.65,36.64,36.64,16131.0
2017-05-08 12:35:00,36.65,36.65,36.63,36.63,17844.0,36.65,36.65,36.63,36.63,17844.0
2017-05-08 12:40:00,36.63,36.63,36.6,36.6,19053.0,36.63,36.63,36.6,36.6,19053.0
2017-05-08 12:45:00,36.6,36.6,36.57,36.59,23685.0,36.6,36.6,36.57,36.59,23685.0
2017-05-08 12:50:00,36.59,36.63,36.59,36.63,19983.0,36.59,36.63,36.59,36.63,19983.0
2017-05-08 12:55:00,36.64,36.64,36.63,36.63,31710.0,36.64,36.64,36.63,36.63,31710.0
2017-05-08 13:00:00,36.63,36.64,36.62,36.62,39945.0,36.63,36.64,36.62,36.62,39945.0
2017-05-08 13:05:00,36.62,36.63,36.61,36.62,18300.0,36.62,36.63,36.61,36.62,18300.0
2017-05-08 13:10:00,36.63,36.64,36.61,36.61,12807.0,36.63,36.64,36.61,36.61,12807.0
2017-05-08 13:15:00,36.61,36.64,36.61,36.62,22719.0,36.61,36.64,36.61,36.62,22719.0
2017-05-08 13:20:00,36.62,36.63,36.61,36.62,22548.0,36.62,36.63,36.61,36.62,22548.0
2017-05-08 13:25:00,36.62,36.63,36.61,36.63,17946.0,36.62,36.63,36.61,36.63,17946.0
2017-05-08 13:30:00,36.63,36.63,36.6,36.6,16827.0,36.63,36.63,36.6,36.6,16827.0
2017-05-08 13:35:00,36.61,36.61,36.57,36.59,22674.0,36.61,36.61,36.57,36.59,22674.0
2017-05-08 13:40:00,36.58,36.59,36.56,36.56,13800.0,36.58,36.59,36.56,36.56,13800.0
2017-05-08 13:45:00,36.57,36.61,36.57,36.6,21450.0,36.57,36.61,36.57,36.6,21450.0
2017-05-08 13:50:00,36.6,36.6,36.58,36.59,13191.0,36.6,36.6,36.58,36.59,13191.0
2017-05-08 13:55:00,36.59,36.6,36.58,36.59,8592.0,36.59,36.6,36.58,36.59,8592.0
2017-05-08 14:00:00,36.6,36.6,36.59,36.6,26580.0,36.6,36.6,36.59,36.6,26580.0
2017-05-08 14:05:00,36.6,36.6,36.58,36.59,21084.0,36.6,36.6,36.58,36.59,21084.0
2017-05-08 14:10:00,36.59,36.6,36.59,36.59,15000.0,36.59,36.6,36.59,36.59,15000.0
2017-05-08 14:15:00,36.59,36.59,36.58,36.59,16059.0,36.59,36.59,36.58,36.59,16059.0
2017-05-08 14:20:00,36.59,36.59,36.58,36.58,8700.0,36.59,36.59,36.58,36.58,8700.0
2017-05-08 14:25:00,36.58,36.59,36.56,36.56,73431.0,36.58,36.59,36.56,36.56,73431.0
2017-05-08 14:30:00,36.57,36.57,36.56,36.57,10224.0,36.57,36.57,36.56,36.57,10224.0
2017-05-08 14:35:00,36.57,36.57,36.56,36.56,14103.0,36.57,36.57,36.56,36.56,14103.0
2017-05-08 14:40:00,36.56,36.57,36.56,36.56,6471.0,36.56,36.57,36.56,36.56,6471.0
2017-05-08 14:45:00,36.57,36.59,36.56,36.58,17982.0,36.57,36.59,36.56,36.58,17982.0
2017-05-08 14:50:00,36.59,36.59,36.57,36.57,19200.0,36.59,36.59,36.57,36.57,19200.0
2017-05-08 14:55:00,36.57,36.57,36.55,36.56,27153.0,36.57,36.57,36.55,36.56,27153.0
2017-05-08 15:00:00,36.56,36.57,36.54,36.56,15600.0,36.56,36.57,36.54,36.56,15600.0
2017-05-08 15:05:00,36.57,36.57,36.54,36.55,14070.0,36.57,36.57,36.54,36.55,14070.0
2017-05-08 15:10:00,36.55,36.56,36.55,36.56,16200.0,36.55,36.56,36.55,36.56,16200.0
2017-05-08 15:15:00,36.56,36.59,36.56,36.58,57240.0,36.56,36.59,36.56,36.58,57240.0
2017-05-08 15:20:00,36.58,36.59,36.57,36.58,20700.0,36.58,36.59,36.57,36.58,20700.0
2017-05-08 15:25:00,36.58,36.59,36.57,36.58,54261.0,36.58,36.59,36.57,36.58,54261.0
2017-05-08 15:30:00,36.57,36.58,36.52,36.53,100884.0,36.57,36.58,36.52,36.53,100884.0
2017-05-08 15:35:00,36.53,36.56,36.53,36.54,81411.0,36.53,36.56,36.53,36.54,81411.0
2017-05-08 15:40:00,36.54,36.56,36.53,36.56,50412.0,36.54,36.56,36.53,36.56,50412.0
2017-05-08 15:45:00,36.56,36.64,36.56,36.62,103569.0,36.56,36.64,36.56,36.62,103569.0
2017-05-08 15:50:00,36.62,36.67,36.62,36.67,82017.0,36.62,36.67,36.62,36.67,82017.0
2017-05-08 15:55:00,36.67,36.68,36.66,36.66,187866.0,36.67,36.68,36.66,36.66,187866.0
2017-05-09 09:30:00,36.62,36.72,36.62,36.68,31440.0,36.62,36.72,36.62,36.68,31440.0
2017-05-09 09:35:00,36.71,36.73,36.59,36.65,48840.0,36.71,36.73,36.59,36.65,48840.0
2017-05-09 09:40:00,36.63,36.7,36.59,36.66,29259.0,36.63,36.7,36.59,36.66,29259.0
2017-05-09 09:45:00,36.67,36.69,36.65,36.66,14610.0,36.67,36.69,36.65,36.66,14610.0
2017-05-09 09:50:00,36.67,36.67,36.58,36.61,20898.0,36.67,36.67,36.58,36.61,20898.0
2017-05-09 09:55:00,36.62,36.66,36.58,36.64,13500.0,36.62,36.66,36.58,36.64,13500.0
2017-05-09 10:00:00,36.66,36.76,36.65,36.75,25263.0,36.66,36.76,36.65,36.75,25263.0
2017-05-09 10:05:00,36.75,36.77,36.73,36.76,16644.0,36.75,36.77,36.73,36.76,16644.0
2017-05-09 10:10:00,36.75,36.75,36.7,36.7,18000.0,36.75,36.75,36.7,36.7,18000.0
2017-05-09 10:15:00,36.68,36.74,36.67,36.74,15825.0,36.68,36.74,36.67,36.74,15825.0
2017-05-09 10:20:00,36.74,36.79,36.74,36.78,15000.0,36.74,36.79,36.74,36.78,15000.0
2017-05-09 10:25:00,36.78,36.8,36.76,36.79,10626.0,36.78,36.8,36.76,36.79,10626.0
2017-05-09 10:30:00,36.79,36.79,36.75,36.79,13428.0,36.79,36.79,36.75,36.79,13428.0
2017-05-09 10:35:00,36.79,36.79,36.75,36.75,8700.0,36.79,36.79,36.75,36.75,8700.0
2017-05-09 10:40:00,36.75,36.76,36.72,36.74,16548.0,36.75,36.76,36.72,36.74,16548.0
2017-05-09 10:45:00,36.74,36.75,36.71,36.71,16695.0,36.74,36.75,36.71,36.71,16695.0
2017-05-09 10:50:00,36.72,36.74,36.72,36.72,18939.0,36.72,36.74,36.72,36.72,18939.0
2017-05-09 10:55:00,36.72,36.72,36.69,36.7,17709.0,36.72,36.72,36.69,36.7,17709.0
2017-05-09 11:00:00,36.7,36.76,36.7,36.76,17727.0,36.7,36.76,36.7,36.76,17727.0
2017-05-09 11:05:00,36.76,36.81,36.75,36.75,17478.0,36.76,36.81,36.75,36.75,17478.0
2017-05-09 11:10:00,36.75,36.79,36.72,36.77,40551.0,36.75,36.79,36.72,36.77,40551.0
2017-05-09 11:15:00,36.78,36.78,36.7,36.7,23286.0,36.78,36.78,36.7,36.7,23286.0
2017-05-09 11:20:00,36.7,36.74,36.69,36.71,6600.0,36.7,36.74,36.69,36.71,6600.0
2017-05-09 11:25:00,36.71,36.73,36.7,36.73,14043.0,36.71,36.73,36.7,36.73,14043.0
2017-05-09 11:30:00,36.73,36.73,36.7,36.71,13815.0,36.73,36.73,36.7,36.71,13815.0
2017-05-09 11:35:00,36.7,36.73,36.69,36.73,38295.0,36.7,36.73,36.69,36.73,38295.0
2017-05-09 11:40:00,36.73,36.74,36.71,36.72,55800.0,36.73,36.74,36.71,36.72,55800.0
2017-05-09 11:45:00,36.72,36.72,36.67,36.68,100281.0,36.72,36.72,36.67,36.68,100281.0
2017-05-09 11:50:00,36.68,36.72,36.66,36.7,26493.0,36.68,36.72,36.66,36.7,26493.0
2017-05-09 11:55:00,36.69,36.69,36.68,36.68,7773.0,36.69,36.69,36.68,36.68,7773.0
2017-05-09 12:00:00,36.68,36.72,36.68,36.7,12963.0,36.68,36.72,36.68,36.7,12963.0
2017-05-09 12:05:00,36.71,36.76,36.7,36.75,11715.0,36.71,36.76,36.7,36.75,11715.0
2017-05-09 12:10:00,36.75,36.79,36.75,36.79,10647.0,36.75,36.79,36.75,36.79,10647.0
2017-05-09 12:15:00,36.78,36.79,36.77,36.78,7944.0,36.78,36.79,36.77,36.78,7944.0
2017-05-09 12:20:00,36.79,36.79,36.76,36.78,6300.0,36.79,36.79,36.76,36.78,6300.0
2017-05-09 12:25:00,36.76,36.78,36.75,36.75,22635.0,36.76,36.78,36.75,36.75,22635.0
2017-05-09 12:30:00,36.75,36.75,36.71,36.72,9684.0,36.75,36.75,36.71,36.72,9684.0
2017-05-09 12:35:00,36.72,36.74,36.71,36.74,10539.0,36.72,36.74,36.71,36.74,10539.0
2017-05-09 12:40:00,36.73,36.74,36.69,36.72,17817.0,36.73,36.74,36.69,36.72,17817.0
2017-05-09 12:45:00,36.72,36.75,36.72,36.73,23112.0,36.72,36.75,36.72,36.73,23112.0
2017-05-09 12:50:00,36.73,36.75,36.72,36.74,27396.0,36.73,36.75,36.72,36.74,27396.0
2017-05-09 12:55:00,36.74,36.75,36.72,36.74,34323.0,36.74,36.75,36.72,36.74,34323.0
2017-05-09 13:00:00,36.74,36.78,36.74,36.76,38697.0,36.74,36.78,36.74,36.76,38697.0
2017-05-09 13:05:00,36.75,36.77,36.74,36.75,33942.0,36.75,36.77,36.74,36.75,33942.0
2017-05-09 13:10:00,36.74,36.75,36.74,36.74,31986.0,36.74,36.75,36.74,36.74,31986.0
2017-05-09 13:15:00,36.74,36.75,36.72,36.74,48390.0,36.74,36.75,36.72,36.74,48390.0
2017-05-09 13:20:00,36.73,36.75,36.73,36.74,65403.0,36.73,36.75,36.73,36.74,65403.0
2017-05-09 13:25:00,36.74,36.74,36.72,36.72,80640.0,36.74,36.74,36.72,36.72,80640.0
2017-05-09 13:30:00,36.73,36.75,36.73,36.74,32100.0,36.73,36.75,36.73,36.74,32100.0
2017-05-09 13:35:00,36.74,36.77,36.74,36.76,17160.0,36.74,36.77,36.74,36.76,17160.0
2017-05-09 13:40:00,36.75,36.76,36.74,36.75,13500.0,36.75,36.76,36.74,36.75,13500.0
2017-05-09 13:45:00,36.75,36.76,36.74,36.74,5403.0,36.75,36.76,36.74,36.74,5403.0
2017-05-09 13:50:00,36.74,36.76,36.74,36.75,97500.0,36.74,36.76,36.74,36.75,97500.0
2017-05-09 13:55:00,36.75,36.75,36.73,36.74,128028.0,36.75,36.75,36.73,36.74,128028.0
2017-05-09 14:00:00,36.74,36.75,36.72,36.74,21672.0,36.74,36.75,36.72,36.74,21672.0
2017-05-09 14:05:00,36.73,36.75,36.71,36.73,24207.0,36.73,36.75,36.71,36.73,24207.0
2017-05-09 14:10:00,36.73,36.73,36.7,36.71,32745.0,36.73,36.73,36.7,36.71,32745.0
2017-05-09 14:15:00,36.7,36.71,36.69,36.69,7563.0,36.7,36.71,36.69,36.69,7563.0
2017-05-09 14:20:00,36.69,36.69,36.66,36.66,23082.0,36.69,36.69,36.66,36.66,23082.0
2017-05-09 14:25:00,36.66,36.69,36.64,36.65,30762.0,36.66,36.69,36.64,36.65,30762.0
2017-05-09 14:30:00,36.65,36.68,36.64,36.64,15543.0,36.65,36.68,36.64,36.64,15543.0
2017-05-09 14:35:00,36.64,36.67,36.64,36.65,34581.0,36.64,36.67,36.64,36.65,34581.0
2017-05-09 14:40:00,36.65,36.67,36.65,36.66,23757.0,36.65,36.67,36.65,36.66,23757.0
2017-05-09 14:45:00,36.67,36.68,36.64,36.67,25152.0,36.67,36.68,36.64,36.67,25152.0
2017-05-09 14:50:00,36.67,36.68,36.66,36.67,5385.0,36.67,36.68,36.66,36.67,5385.0
2017-05-09 14:55:00,36.67,36.69,36.66,36.66,16890.0,36.67,36.69,36.66,36.66,16890.0
2017-05-09 15:00:00,36.67,36.7,36.65,36.7,17721.0,36.67,36.7,36.65,36.7,17721.0
2017-05-09 15:05:00,36.69,36.69,36.67,36.67,11727.0,36.69,36.69,36.67,36.67,11727.0
2017-05-09 15:10:00,36.68,36.7,36.68,36.69,15516.0,36.68,36.7,36.68,36.69,15516.0
2017-05-09 15:15:00,36.69,36.71,36.69,36.7,20583.0,36.69,36.71,36.69,36.7,20583.0
2017-05-09 15:20:00,36.7,36.7,36.67,36.68,26256.0,36.7,36.7,36.67,36.68,26256.0
2017-05-09 15:25:00,36.68,36.69,36.67,36.67,13884.0,36.68,36.69,36.67,36.67,13884.0
2017-05-09 15:30:00,36.67,36.68,36.66,36.67,23550.0,36.67,36.68,36.66,36.67,23550.0
2017-05-09 15:35:00,36.67,36.67,36.65,36.66,27138.0,36.67,36.67,36.65,36.66,27138.0
2017-05-09 15:40:00,36.66,36.69,36.65,36.67,36366.0,36.66,36.69,36.65,36.67,36366.0
2017-05-09 15:45:00,36.67,36.69,36.66,36.69,41007.0,36.67,36.69,36.66,36.69,41007.0
2017-05-09 15:50:00,36.7,36.7,36.65,36.67,116883.0,36.7,36.7,36.65,36.67,116883.0
2017-05-09 15:55:00,36.67,36.69,36.66,36.66,104841.0,36.67,36.69,36.66,36.66,104841.0
2017-05-10 09:30:00,36.58,36.65,36.47,36.63,49425.0,36.58,36.65,36.47,36.63,49425.0
2017-05-10 09:35:00,36.61,36.61,36.32,36.35,79668.0,36.61,36.61,36.32,36.35,79668.0
2017-05-10 09:40:00,36.33,36.44,36.27,36.43,80580.0,36.33,36.44,36.27,36.43,80580.0
2017-05-10 09:45:00,36.44,36.55,36.44,36.55,27153.0,36.44,36.55,36.44,36.55,27153.0
2017-05-10 09:50:00,36.54,36.54,36.33,36.42,73467.0,36.54,36.54,36.33,36.42,73467.0
2017-05-10 09:55:00,36.44,36.52,36.43,36.51,25260.0,36.44,36.52,36.43,36.51,25260.0
2017-05-10 10:00:00,36.51,36.52,36.44,36.51,37329.0,36.51,36.52,36.44,36.51,37329.0
2017-05-10 10:05:00,36.52,36.55,36.49,36.5,17202.0,36.52,36.55,36.49,36.5,17202.0
2017-05-10 10:10:00,36.52,36.56,36.51,36.53,48384.0,36.52,36.56,36.51,36.53,48384.0
2017-05-10 10:15:00,36.51,36.55,36.49,36.51,35652.0,36.51,36.55,36.49,36.51,35652.0
2017-05-10 10:20:00,36.5,36.58,36.5,36.55,150375.0,36.5,36.58,36.5,36.55,150375.0
2017-05-10 10:25:00,36.58,36.59,36.55,36.55,12900.0,36.58,36.59,36.55,36.55,12900.0
2017-05-10 10:30:00,36.53,36.53,36.46,36.51,17484.0,36.53,36.53,36.46,36.51,17484.0
2017-05-10 10:35:00,36.51,36.53,36.48,36.48,11667.0,36.51,36.53,36.48,36.48,11667.0
2017-05-10 10:40:00,36.48,36.49,36.45,36.48,16509.0,36.48,36.49,36.45,36.48,16509.0
2017-05-10 10:45:00,36.48,36.51,36.48,36.48,13245.0,36.48,36.51,36.48,36.48,13245.0
2017-05-10 10:50:00,36.48,36.52,36.48,36.51,16575.0,36.48,36.52,36.48,36.51,16575.0
2017-05-10 10:55:00,36.51,36.51,36.47,36.5,20256.0,36.51,36.51,36.47,36.5,20256.0
2017-05-10 11:00:00,36.48,36.51,36.47,36.51,19200.0,36.48,36.51,36.47,36.51,19200.0
2017-05-10 11:05:00,36.5,36.51,36.49,36.49,41775.0,36.5,36.51,36.49,36.49,41775.0
2017-05-10 11:10:00,36.48,36.5,36.48,36.5,37956.0,36.48,36.5,36.48,36.5,37956.0
2017-05-10 11:15:00,36.5,36.53,36.49,36.53,34029.0,36.5,36.53,36.49,36.53,34029.0
2017-05-10 11:20:00,36.53,36.57,36.52,36.57,25845.0,36.53,36.57,36.52,36.57,25845.0
2017-05-10 11:25:00,36.56,36.6,36.55,36.6,18351.0,36.56,36.6,36.55,36.6,18351.0
2017-05-10 11:30:00,36.6,36.64,36.6,36.64,30282.0,36.6,36.64,36.6,36.64,30282.0
2017-05-10 11:35:00,36.64,36.65,36.63,36.65,33849.0,36.64,36.65,36.63,36.65,33849.0
2017-05-10 11:40:00,36.65,36.65,36.64,36.65,23292.0,36.65,36.65,36.64,36.65,23292.0
2017-05-10 11:45:00,36.65,36.66,36.65,36.66,16596.0,36.65,36.66,36.65,36.66,16596.0
2017-05-10 11:50:00,36.65,36.68,36.65,36.67,48606.0,36.65,36.68,36.65,36.67,48606.0
2017-05-10 11:55:00,36.67,36.71,36.67,36.71,27981.0,36.67,36.71,36.67,36.71,27981.0
2017-05-10 12:00:00,36.7,36.71,36.68,36.69,63627.0,36.7,36.71,36.68,36.69,63627.0
2017-05-10 12:05:00,36.68,36.7,36.68,36.7,11550.0,36.68,36.7,36.68,36.7,11550.0
2017-05-10 12:10:00,36.7,36.71,36.69,36.7,68418.0,36.7,36.71,36.69,36.7,68418.0
2017-05-10 12:15:00,36.7,36.73,36.7,36.72,31284.0,36.7,36.73,36.7,36.72,31284.0
2017-05-10 12:20:00,36.73,36.77,36.72,36.77,29457.0,36.73,36.77,36.72,36.77,29457.0
2017-05-10 12:25:00,36.77,36.77,36.76,36.76,28887.0,36.77,36.77,36.76,36.76,28887.0
2017-05-10 12:30:00,36.77,36.77,36.74,36.75,50073.0,36.77,36.77,36.74,36.75,50073.0
2017-05-10 12:35:00,36.75,36.75,36.69,36.72,52332.0,36.75,36.75,36.69,36.72,52332.0
2017-05-10 12:40:00,36.74,36.76,36.72,36.76,15900.0,36.74,36.76,36.72,36.76,15900.0
2017-05-10 12:45:00,36.76,36.76,36.72,36.72,13803.0,36.76,36.76,36.72,36.72,13803.0
2017-05-10 12:50:00,36.73,36.77,36.72,36.77,37200.0,36.73,36.77,36.72,36.77,37200.0
2017-05-10 12:55:00,36.76,36.79,36.76,36.79,8697.0,36.76,36.79,36.76,36.79,8697.0
2017-05-10 13:00:00,36.78,36.78,36.75,36.75,14700.0,36.78,36.78,36.75,36.75,14700.0
2017-05-10 13:05:00,36.75,36.78,36.75,36.78,28989.0,36.75,36.78,36.75,36.78,28989.0
2017-05-10 13:10:00,36.77,36.8,36.77,36.8,11628.0,36.77,36.8,36.77,36.8,11628.0
2017-05-10 13:15:00,36.79,36.8,36.77,36.77,29217.0,36.79,36.8,36.77,36.77,29217.0
2017-05-10 13:20:00,36.77,36.78,36.77,36.77,24705.0,36.77,36.78,36.77,36.77,24705.0
2017-05-10 13:25:00,36.78,36.83,36.77,36.82,52713.0,36.78,36.83,36.77,36.82,52713.0
2017-05-10 13:30:00,36.82,36.83,36.81,36.82,19545.0,36.82,36.83,36.81,36.82,19545.0
2017-05-10 13:35:00,36.82,36.85,36.82,36.85,23496.0,36.82,36.85,36.82,36.85,23496.0
2017-05-10 13:40:00,36.85,36.86,36.82,36.83,30273.0,36.85,36.86,36.82,36.83,30273.0
2017-05-10 13:45:00,36.83,36.84,36.82,36.84,7092.0,36.83,36.84,36.82,36.84,7092.0
2017-05-10 13:50:00,36.84,36.85,36.83,36.84,9477.0,36.84,36.85,36.83,36.84,9477.0
2017-05-10 13:55:00,36.85,36.85,36.83,36.83,16572.0,36.85,36.85,36.83,36.83,16572.0
2017-05-10 14:00:00,36.83,36.84,36.83,36.83,21612.0,36.83,36.84,36.83,36.83,21612.0
2017-05-10 14:05:00,36.83,36.83,36.82,36.82,19734.0,36.83,36.83,36.82,36.82,19734.0
2017-05-10 14:10:00,36.82,36.82,36.81,36.82,8376.0,36.82,36.82,36.81,36.82,8376.0
2017-05-10 14:15:00,36.82,36.82,36.81,36.81,10002.0,36.82,36.82,36.81,36.81,10002.0
2017-05-10 14:20:00,36.81,36.83,36.81,36.82,16530.0,36.81,36.83,36.81,36.82,16530.0
2017-05-10 14:25:00,36.83,36.84,36.83,36.83,7869.0,36.83,36.84,36.83,36.83,7869.0
2017-05-10 14:30:00,36.83,36.85,36.83,36.84,14145.0,36.83,36.85,36.83,36.84,14145.0
2017-05-10 14:35:00,36.83,36.83,36.82,36.83,6600.0,36.83,36.83,36.82,36.83,6600.0
2017-05-10 14:40:00,36.83,36.83,36.8,36.8,16629.0,36.83,36.83,36.8,36.8,16629.0
2017-05-10 14:45:00,36.8,36.81,36.79,36.8,35163.0,36.8,36.81,36.79,36.8,35163.0
2017-05-10 14:50:00,36.8,36.81,36.79,36.81,10599.0,36.8,36.81,36.79,36.81,10599.0
2017-05-10 14:55:00,36.81,36.83,36.81,36.82,19056.0,36.81,36.83,36.81,36.82,19056.0
2017-05-10 15:00:00,36.83,36.83,36.81,36.82,15882.0,36.83,36.83,36.81,36.82,15882.0
2017-05-10 15:05:00,36.82,36.82,36.78,36.79,15633.0,36.82,36.82,36.78,36.79,15633.0
2017-05-10 15:10:00,36.79,36.8,36.78,36.8,11505.0,36.79,36.8,36.78,36.8,11505.0
2017-05-10 15:15:00,36.8,36.82,36.8,36.81,16836.0,36.8,36.82,36.8,36.81,16836.0
2017-05-10 15:20:00,36.81,36.82,36.8,36.81,20211.0,36.81,36.82,36.8,36.81,20211.0
2017-05-10 15:25:00,36.81,36.81,36.8,36.8,15561.0,36.81,36.81,36.8,36.8,15561.0
2017-05-10 15:30:00,36.79,36.8,36.77,36.78,29763.0,36.79,36.8,36.77,36.78,29763.0
2017-05-10 15:35:00,36.78,36.78,36.75,36.77,22116.0,36.78,36.78,36.75,36.77,22116.0
2017-05-10 15:40:00,36.76,36.78,36.76,36.77,36177.0,36.76,36.78,36.76,36.77,36177.0
2017-05-10 15:45:00,36.78,36.82,36.77,36.82,37911.0,36.78,36.82,36.77,36.82,37911.0
2017-05-10 15:50:00,36.82,36.86,36.81,36.86,84135.0,36.82,36.86,36.81,36.86,84135.0
2017-05-10 15:55:00,36.86,36.9,36.84,36.87,274698.0,36.86,36.9,36.84,36.87,274698.0
2017-05-11 09:30:00,36.61,36.82,36.58,36.71,76827.0,36.61,36.82,36.58,36.71,76827.0
2017-05-11 09:35:00,36.7,36.87,36.7,36.76,16305.0,36.7,36.87,36.7,36.76,16305.0
2017-05-11 09:40:00,36.75,36.75,36.65,36.7,19350.0,36.75,36.75,36.65,36.7,19350.0
2017-05-11 09:45:00,36.66,36.76,36.66,36.75,23418.0,36.66,36.76,36.66,36.75,23418.0
2017-05-11 09:50:00,36.74,36.75,36.72,36.73,12948.0,36.74,36.75,36.72,36.73,12948.0
2017-05-11 09:55:00,36.73,36.8,36.73,36.75,22353.0,36.73,36.8,36.73,36.75,22353.0
2017-05-11 10:00:00,36.74,36.8,36.72,36.79,27462.0,36.74,36.8,36.72,36.79,27462.0
2017-05-11 10:05:00,36.79,36.79,36.73,36.73,46146.0,36.79,36.79,36.73,36.73,46146.0
2017-05-11 10:10:00,36.73,36.74,36.65,36.68,19845.0,36.73,36.74,36.65,36.68,19845.0
2017-05-11 10:15:00,36.67,36.67,36.62,36.66,22965.0,36.67,36.67,36.62,36.66,22965.0
2017-05-11 10:20:00,36.67,36.72,36.6,36.6,33156.0,36.67,36.72,36.6,36.6,33156.0
2017-05-11 10:25:00,36.6,36.62,36.58,36.6,14076.0,36.6,36.62,36.58,36.6,14076.0
2017-05-11 10:30:00,36.61,36.61,36.57,36.61,16215.0,36.61,36.61,36.57,36.61,16215.0
2017-05-11 10:35:00,36.62,36.62,36.56,36.57,7800.0,36.62,36.62,36.56,36.57,7800.0
2017-05-11 10:40:00,36.58,36.61,36.57,36.61,44406.0,36.58,36.61,36.57,36.61,44406.0
2017-05-11 10:45:00,36.61,36.64,36.57,36.6,19056.0,36.61,36.64,36.57,36.6,19056.0
2017-05-11 10:50:00,36.61,36.62,36.58,36.61,3900.0,36.61,36.62,36.58,36.61,3900.0
2017-05-11 10:55:00,36.6,36.6,36.57,36.6,17673.0,36.6,36.6,36.57,36.6,17673.0
2017-05-11 11:00:00,36.6,36.6,36.57,36.58,4200.0,36.6,36.6,36.57,36.58,4200.0
2017-05-11 11:05:00,36.58,36.58,36.55,36.55,21000.0,36.58,36.58,36.55,36.55,21000.0
2017-05-11 11:10:00,36.55,36.55,36.54,36.54,13653.0,36.55,36.55,36.54,36.54,13653.0
2017-05-11 11:15:00,36.52,36.56,36.5,36.56,67008.0,36.52,36.56,36.5,36.56,67008.0
2017-05-11 11:20:00,36.55,36.59,36.53,36.58,88824.0,36.55,36.59,36.53,36.58,88824.0
2017-05-11 11:25:00,36.58,36.62,36.57,36.62,45948.0,36.58,36.62,36.57,36.62,45948.0
2017-05-11 11:30:00,36.61,36.62,36.6,36.62,13050.0,36.61,36.62,36.6,36.62,13050.0
2017-05-11 11:35:00,36.62,36.63,36.61,36.61,10563.0,36.62,36.63,36.61,36.61,10563.0
2017-05-11 11:40:00,36.61,36.63,36.59,36.59,26493.0,36.61,36.63,36.59,36.59,26493.0
2017-05-11 11:45:00,36.6,36.64,36.59,36.64,34203.0,36.6,36.64,36.59,36.64,34203.0
2017-05-11 11:50:00,36.65,36.65,36.61,36.61,84885.0,36.65,36.65,36.61,36.61,84885.0
2017-05-11 11:55:00,36.61,36.66,36.61,36.65,17400.0,36.61,36.66,36.61,36.65,17400.0
2017-05-11 12:00:00,36.66,36.66,36.63,36.65,23763.0,36.66,36.66,36.63,36.65,23763.0
2017-05-11 12:05:00,36.65,36.67,36.61,36.62,39537.0,36.65,36.67,36.61,36.62,39537.0
2017-05-11 12:10:00,36.63,36.66,36.62,36.65,19971.0,36.63,36.66,36.62,36.65,19971.0
2017-05-11 12:15:00,36.66,36.7,36.66,36.7,23538.0,36.66,36.7,36.66,36.7,23538.0
2017-05-11 12:20:00,36.72,36.72,36.68,36.7,9000.0,36.72,36.72,36.68,36.7,9000.0
2017-05-11 12:25:00,36.69,36.71,36.69,36.7,11700.0,36.69,36.71,36.69,36.7,11700.0
2017-05-11 12:30:00,36.7,36.72,36.69,36.72,11982.0,36.7,36.72,36.69,36.72,11982.0
2017-05-11 12:35:00,36.72,36.72,36.71,36.71,31560.0,36.72,36.72,36.71,36.71,31560.0
2017-05-11 12:40:00,36.7,36.71,36.7,36.7,29379.0,36.7,36.71,36.7,36.7,29379.0
2017-05-11 12:45:00,36.7,36.72,36.7,36.72,38595.0,36.7,36.72,36.7,36.72,38595.0
2017-05-11 12:50:00,36.72,36.75,36.72,36.75,10644.0,36.72,36.75,36.72,36.75,10644.0
2017-05-11 12:55:00,36.76,36.77,36.74,36.74,21147.0,36.76,36.77,36.74,36.74,21147.0
2017-05-11 13:00:00,36.74,36.79,36.74,36.77,17127.0,36.74,36.79,36.74,36.77,17127.0
2017-05-11 13:05:00,36.76,36.78,36.76,36.78,7467.0,36.76,36.78,36.76,36.78,7467.0
2017-05-11 13:10:00,36.78,36.79,36.78,36.78,4800.0,36.78,36.79,36.78,36.78,4800.0
2017-05-11 13:15:00,36.78,36.83,36.78,36.82,8175.0,36.78,36.83,36.78,36.82,8175.0
2017-05-11 13:20:00,36.82,36.82,36.78,36.8,13218.0,36.82,36.82,36.78,36.8,13218.0
2017-05-11 13:25:00,36.8,36.8,36.79,36.79,8451.0,36.8,36.8,36.79,36.79,8451.0
2017-05-11 13:30:00,36.79,36.82,36.79,36.82,7092.0,36.79,36.82,36.79,36.82,7092.0
2017-05-11 13:35:00,36.83,36.83,36.8,36.8,14937.0,36.83,36.83,36.8,36.8,14937.0
2017-05-11 13:40:00,36.81,36.82,36.78,36.81,10389.0,36.81,36.82,36.78,36.81,10389.0
2017-05-11 13:45:00,36.82,36.82,36.78,36.78,11070.0,36.82,36.82,36.78,36.78,11070.0
2017-05-11 13:50:00,36.79,36.8,36.78,36.79,12285.0,36.79,36.8,36.78,36.79,12285.0
2017-05-11 13:55:00,36.79,36.79,36.78,36.79,10173.0,36.79,36.79,36.78,36.79,10173.0
2017-05-11 14:00:00,36.78,36.78,36.75,36.75,16023.0,36.78,36.78,36.75,36.75,16023.0
2017-05-11 14:05:00,36.76,36.76,36.72,36.73,14100.0,36.76,36.76,36.72,36.73,14100.0
2017-05-11 14:10:00,36.72,36.73,36.71,36.73,21585.0,36.72,36.73,36.71,36.73,21585.0
2017-05-11 14:15:00,36.72,36.76,36.72,36.76,18510.0,36.72,36.76,36.72,36.76,18510.0
2017-05-11 14:20:00,36.76,36.77,36.75,36.75,26013.0,36.76,36.77,36.75,36.75,26013.0
2017-05-11 14:25:00,36.76,36.77,36.75,36.75,25875.0,36.76,36.77,36.75,36.75,25875.0
2017-05-11 14:30:00,36.75,36.75,36.74,36.75,17049.0,36.75,36.75,36.74,36.75,17049.0
2017-05-11 14:35:00,36.75,36.77,36.75,36.75,6000.0,36.75,36.77,36.75,36.75,6000.0
2017-05-11 14:40:00,36.75,36.75,36.74,36.75,11460.0,36.75,36.75,36.74,36.75,11460.0
2017-05-11 14:45:00,36.75,36.76,36.74,36.74,10038.0,36.75,36.76,36.74,36.74,10038.0
2017-05-11 14:50:00,36.74,36.76,36.74,36.75,8634.0,36.74,36.76,36.74,36.75,8634.0
2017-05-11 14:55:00,36.76,36.76,36.72,36.72,25200.0,36.76,36.76,36.72,36.72,25200.0
2017-05-11 15:00:00,36.72,36.74,36.71,36.71,26856.0,36.72,36.74,36.71,36.71,26856.0
2017-05-11 15:05:00,36.72,36.75,36.72,36.75,25230.0,36.72,36.75,36.72,36.75,25230.0
2017-05-11 15:10:00,36.74,36.75,36.73,36.74,8058.0,36.74,36.75,36.73,36.74,8058.0
2017-05-11 15:15:00,36.74,36.75,36.74,36.74,17319.0,36.74,36.75,36.74,36.74,17319.0
2017-05-11 15:20:00,36.74,36.75,36.73,36.75,23700.0,36.74,36.75,36.73,36.75,23700.0
2017-05-11 15:25:00,36.76,36.77,36.75,36.77,19383.0,36.76,36.77,36.75,36.77,19383.0
2017-05-11 15:30:00,36.77,36.77,36.75,36.76,14499.0,36.77,36.77,36.75,36.76,14499.0
2017-05-11 15:35:00,36.76,36.78,36.76,36.77,16296.0,36.76,36.78,36.76,36.77,16296.0
2017-05-11 15:40:00,36.77,36.78,36.76,36.78,18855.0,36.77,36.78,36.76,36.78,18855.0
2017-05-11 15:45:00,36.77,36.78,36.76,36.76,31416.0,36.77,36.78,36.76,36.76,31416.0
2017-05-11 15:50:00,36.76,36.77,36.75,36.76,24543.0,36.76,36.77,36.75,36.76,24543.0
2017-05-11 15:55:00,36.76,36.77,36.74,36.76,118326.0,36.76,36.77,36.74,36.76,118326.0
2017-05-12 09:30:00,36.7,36.73,36.58,36.58,34485.0,36.7,36.73,36.58,36.58,34485.0
2017-05-12 09:35:00,36.62,36.69,36.58,36.67,8859.0,36.62,36.69,36.58,36.67,8859.0
2017-05-12 09:40:00,36.7,36.75,36.69,36.71,11700.0,36.7,36.75,36.69,36.71,11700.0
2017-05-12 09:45:00,36.72,36.83,36.72,36.79,14700.0,36.72,36.83,36.72,36.79,14700.0
2017-05-12 09:50:00,36.78,36.83,36.77,36.83,13650.0,36.78,36.83,36.77,36.83,13650.0
2017-05-12 09:55:00,36.83,36.98,36.83,36.96,38487.0,36.83,36.98,36.83,36.96,38487.0
2017-05-12 10:00:00,36.98,36.99,36.93,36.96,24249.0,36.98,36.99,36.93,36.96,24249.0
2017-05-12 10:05:00,36.94,37.0,36.94,36.94,24840.0,36.94,37.0,36.94,36.94,24840.0
2017-05-12 10:10:00,36.93,36.93,36.86,36.87,31509.0,36.93,36.93,36.86,36.87,31509.0
2017-05-12 10:15:00,36.88,36.92,36.82,36.83,39864.0,36.88,36.92,36.82,36.83,39864.0
2017-05-12 10:20:00,36.84,36.88,36.83,36.86,13269.0,36.84,36.88,36.83,36.86,13269.0
2017-05-12 10:25:00,36.87,36.88,36.83,36.85,24468.0,36.87,36.88,36.83,36.85,24468.0
2017-05-12 10:30:00,36.83,36.84,36.8,36.8,96510.0,36.83,36.84,36.8,36.8,96510.0
2017-05-12 10:35:00,36.8,36.8,36.75,36.77,36474.0,36.8,36.8,36.75,36.77,36474.0
2017-05-12 10:40:00,36.77,36.78,36.76,36.76,15156.0,36.77,36.78,36.76,36.76,15156.0
2017-05-12 10:45:00,36.77,36.83,36.76,36.82,83328.0,36.77,36.83,36.76,36.82,83328.0
2017-05-12 10:50:00,36.84,36.85,36.81,36.85,12900.0,36.84,36.85,36.81,36.85,12900.0
2017-05-12 10:55:00,36.83,36.85,36.81,36.82,29961.0,36.83,36.85,36.81,36.82,29961.0
2017-05-12 11:00:00,36.82,36.84,36.8,36.82,37218.0,36.82,36.84,36.8,36.82,37218.0
2017-05-12 11:05:00,36.83,36.86,36.82,36.84,21006.0,36.83,36.86,36.82,36.84,21006.0
2017-05-12 11:10:00,36.84,36.84,36.8,36.83,18930.0,36.84,36.84,36.8,36.83,18930.0
2017-05-12 11:15:00,36.83,36.85,36.82,36.84,7311.0,36.83,36.85,36.82,36.84,7311.0
2017-05-12 11:20:00,36.84,36.94,36.84,36.92,41241.0,36.84,36.94,36.84,36.92,41241.0
2017-05-12 11:25:00,36.92,36.95,36.9,36.93,18747.0,36.92,36.95,36.9,36.93,18747.0
2017-05-12 11:30:00,36.92,36.97,36.92,36.97,13308.0,36.92,36.97,36.92,36.97,13308.0
2017-05-12 11:35:00,36.97,36.97,36.92,36.93,61326.0,36.97,36.97,36.92,36.93,61326.0
2017-05-12 11:40:00,36.94,36.97,36.92,36.92,40314.0,36.94,36.97,36.92,36.92,40314.0
2017-05-12 11:45:00,36.92,36.92,36.87,36.88,30669.0,36.92,36.92,36.87,36.88,30669.0
2017-05-12 11:50:00,36.87,36.89,36.85,36.85,13983.0,36.87,36.89,36.85,36.85,13983.0
2017-05-12 11:55:00,36.85,36.89,36.84,36.87,15297.0,36.85,36.89,36.84,36.87,15297.0
2017-05-12 12:00:00,36.88,36.9,36.85,36.87,21876.0,36.88,36.9,36.85,36.87,21876.0
2017-05-12 12:05:00,36.87,36.89,36.85,36.86,28800.0,36.87,36.89,36.85,36.86,28800.0
2017-05-12 12:10:00,36.86,36.91,36.85,36.91,36834.0,36.86,36.91,36.85,36.91,36834.0
2017-05-12 12:15:00,36.91,36.91,36.86,36.87,24339.0,36.91,36.91,36.86,36.87,24339.0
2017-05-12 12:20:00,36.88,36.89,36.87,36.88,15441.0,36.88,36.89,36.87,36.88,15441.0
2017-05-12 12:25:00,36.88,36.89,36.87,36.88,17568.0,36.88,36.89,36.87,36.88,17568.0
2017-05-12 12:30:00,36.88,36.89,36.81,36.81,25719.0,36.88,36.89,36.81,36.81,25719.0
2017-05-12 12:35:00,36.8,36.84,36.8,36.84,12405.0,36.8,36.84,36.8,36.84,12405.0
2017-05-12 12:40:00,36.84,36.85,36.82,36.83,28110.0,36.84,36.85,36.82,36.83,28110.0
2017-05-12 12:45:00,36.84,36.85,36.81,36.83,12300.0,36.84,36.85,36.81,36.83,12300.0
2017-05-12 12:50:00,36.81,36.85,36.81,36.84,11700.0,36.81,36.85,36.81,36.84,11700.0
2017-05-12 12:55:00,36.84,36.86,36.83,36.84,21891.0,36.84,36.86,36.83,36.84,21891.0
2017-05-12 13:00:00,36.85,36.87,36.84,36.85,17370.0,36.85,36.87,36.84,36.85,17370.0
2017-05-12 13:05:00,36.87,36.87,36.82,36.82,33660.0,36.87,36.87,36.82,36.82,33660.0
2017-05-12 13:10:00,36.82,36.83,36.81,36.81,35088.0,36.82,36.83,36.81,36.81,35088.0
2017-05-12 13:15:00,36.82,36.83,36.81,36.83,6300.0,36.82,36.83,36.81,36.83,6300.0
2017-05-12 13:20:00,36.83,36.84,36.81,36.84,27492.0,36.83,36.84,36.81,36.84,27492.0
2017-05-12 13:25:00,36.83,36.86,36.83,36.84,62016.0,36.83,36.86,36.83,36.84,62016.0
2017-05-12 13:30:00,36.83,36.83,36.79,36.81,16029.0,36.83,36.83,36.79,36.81,16029.0
2017-05-12 13:35:00,36.81,36.82,36.8,36.8,17787.0,36.81,36.82,36.8,36.8,17787.0
2017-05-12 13:40:00,36.81,36.84,36.8,36.82,44808.0,36.81,36.84,36.8,36.82,44808.0
2017-05-12 13:45:00,36.83,36.89,36.83,36.87,38595.0,36.83,36.89,36.83,36.87,38595.0
2017-05-12 13:50:00,36.87,36.9,36.86,36.89,22407.0,36.87,36.9,36.86,36.89,22407.0
2017-05-12 13:55:00,36.9,36.9,36.87,36.88,22206.0,36.9,36.9,36.87,36.88,22206.0
2017-05-12 14:00:00,36.9,36.9,36.87,36.89,36600.0,36.9,36.9,36.87,36.89,36600.0
2017-05-12 14:05:00,36.89,36.89,36.86,36.88,21240.0,36.89,36.89,36.86,36.88,21240.0
2017-05-12 14:10:00,36.88,36.88,36.85,36.87,15519.0,36.88,36.88,36.85,36.87,15519.0
2017-05-12 14:15:00,36.88,36.88,36.86,36.86,11646.0,36.88,36.88,36.86,36.86,11646.0
2017-05-12 14:20:00,36.86,36.88,36.85,36.86,11910.0,36.86,36.88,36.85,36.86,11910.0
2017-05-12 14:25:00,36.88,36.88,36.84,36.85,28650.0,36.88,36.88,36.84,36.85,28650.0
2017-05-12 14:30:00,36.85,36.9,36.85,36.87,27678.0,36.85,36.9,36.85,36.87,27678.0
2017-05-12 14:35:00,36.89,36.91,36.87,36.88,22200.0,36.89,36.91,36.87,36.88,22200.0
2017-05-12 14:40:00,36.88,36.89,36.86,36.86,13521.0,36.88,36.89,36.86,36.86,13521.0
2017-05-12 14:45:00,36.87,36.88,36.85,36.88,19200.0,36.87,36.88,36.85,36.88,19200.0
2017-05-12 14:50:00,36.86,36.89,36.86,36.87,16845.0,36.86,36.89,36.86,36.87,16845.0
2017-05-12 14:55:00,36.88,36.88,36.84,36.86,43539.0,36.88,36.88,36.84,36.86,43539.0
2017-05-12 15:00:00,36.84,36.86,36.84,36.85,15000.0,36.84,36.86,36.84,36.85,15000.0
2017-05-12 15:05:00,36.85,36.86,36.83,36.83,28356.0,36.85,36.86,36.83,36.83,28356.0
2017-05-12 15:10:00,36.83,36.85,36.82,36.84,25800.0,36.83,36.85,36.82,36.84,25800.0
2017-05-12 15:15:00,36.85,36.85,36.84,36.85,54753.0,36.85,36.85,36.84,36.85,54753.0
2017-05-12 15:20:00,36.85,36.85,36.83,36.83,31689.0,36.85,36.85,36.83,36.83,31689.0
2017-05-12 15:25:00,36.84,36.85,36.83,36.83,19800.0,36.84,36.85,36.83,36.83,19800.0
2017-05-12 15:30:00,36.84,36.85,36.83,36.84,57951.0,36.84,36.85,36.83,36.84,57951.0
2017-05-12 15:35:00,36.85,36.86,36.83,36.85,43632.0,36.85,36.86,36.83,36.85,43632.0
2017-05-12 15:40:00,36.85,36.88,36.85,36.88,71355.0,36.85,36.88,36.85,36.88,71355.0
2017-05-12 15:45:00,36.88,36.88,36.82,36.84,137439.0,36.88,36.88,36.82,36.84,137439.0
2017-05-12 15:50:00,36.84,36.87,36.84,36.86,91086.0,36.84,36.87,36.84,36.86,91086.0
2017-05-12 15:55:00,36.86,36.87,36.85,36.86,194043.0,36.86,36.87,36.85,36.86,194043.0
2017-05-15 09:30:00,36.8,36.8,36.72,36.78,65724.0,36.8,36.8,36.72,36.78,65724.0
2017-05-15 09:35:00,36.8,36.9,36.77,36.87,33942.0,36.8,36.9,36.77,36.87,33942.0
2017-05-15 09:40:00,36.86,36.89,36.82,36.87,22386.0,36.86,36.89,36.82,36.87,22386.0
2017-05-15 09:45:00,36.85,36.97,36.85,36.89,58488.0,36.85,36.97,36.85,36.89,58488.0
2017-05-15 09:50:00,36.89,36.98,36.89,36.96,56979.0,36.89,36.98,36.89,36.96,56979.0
2017-05-15 09:55:00,36.96,37.11,36.95,37.11,64428.0,36.96,37.11,36.95,37.11,64428.0
2017-05-15 10:00:00,37.1,37.22,37.1,37.16,81627.0,37.1,37.22,37.1,37.16,81627.0
2017-05-15 10:05:00,37.17,37.19,37.06,37.12,34887.0,37.17,37.19,37.06,37.12,34887.0
2017-05-15 10:10:00,37.13,37.19,37.11,37.19,34806.0,37.13,37.19,37.11,37.19,34806.0
2017-05-15 10:15:00,37.18,37.3,37.18,37.28,152577.0,37.18,37.3,37.18,37.28,152577.0
2017-05-15 10:20:00,37.25,37.28,37.18,37.22,26775.0,37.25,37.28,37.18,37.22,26775.0
2017-05-15 10:25:00,37.22,37.24,37.19,37.23,15225.0,37.22,37.24,37.19,37.23,15225.0
2017-05-15 10:30:00,37.24,37.32,37.24,37.31,49206.0,37.24,37.32,37.24,37.31,49206.0
2017-05-15 10:35:00,37.3,37.31,37.27,37.31,16401.0,37.3,37.31,37.27,37.31,16401.0
2017-05-15 10:40:00,37.31,37.32,37.28,37.29,29718.0,37.31,37.32,37.28,37.29,29718.0
2017-05-15 10:45:00,37.28,37.29,37.27,37.28,41550.0,37.28,37.29,37.27,37.28,41550.0
2017-05-15 10:50:00,37.27,37.33,37.24,37.32,55863.0,37.27,37.33,37.24,37.32,55863.0
2017-05-15 10:55:00,37.31,37.38,37.31,37.38,62520.0,37.31,37.38,37.31,37.38,62520.0
2017-05-15 11:00:00,37.38,37.46,37.36,37.45,48087.0,37.38,37.46,37.36,37.45,48087.0
2017-05-15 11:05:00,37.42,37.5,37.42,37.45,42330.0,37.42,37.5,37.42,37.45,42330.0
2017-05-15 11:10:00,37.46,37.49,37.45,37.47,42957.0,37.46,37.49,37.45,37.47,42957.0
2017-05-15 11:15:00,37.48,37.48,37.43,37.45,33108.0,37.48,37.48,37.43,37.45,33108.0
2017-05-15 11:20:00,37.44,37.48,37.44,37.46,21090.0,37.44,37.48,37.44,37.46,21090.0
2017-05-15 11:25:00,37.45,37.53,37.4,37.51,59115.0,37.45,37.53,37.4,37.51,59115.0
2017-05-15 11:30:00,37.48,37.54,37.48,37.54,28653.0,37.48,37.54,37.48,37.54,28653.0
2017-05-15 11:35:00,37.53,37.58,37.52,37.56,44985.0,37.53,37.58,37.52,37.56,44985.0
2017-05-15 11:40:00,37.56,37.59,37.51,37.59,49947.0,37.56,37.59,37.51,37.59,49947.0
2017-05-15 11:45:00,37.56,37.59,37.55,37.56,42471.0,37.56,37.59,37.55,37.56,42471.0
2017-05-15 11:50:00,37.56,37.58,37.43,37.46,60219.0,37.56,37.58,37.43,37.46,60219.0
2017-05-15 11:55:00,37.46,37.48,37.46,37.46,12876.0,37.46,37.48,37.46,37.46,12876.0
2017-05-15 12:00:00,37.45,37.45,37.39,37.41,17310.0,37.45,37.45,37.39,37.41,17310.0
2017-05-15 12:05:00,37.41,37.43,37.38,37.43,24807.0,37.41,37.43,37.38,37.43,24807.0
2017-05-15 12:10:00,37.42,37.46,37.42,37.44,15264.0,37.42,37.46,37.42,37.44,15264.0
2017-05-15 12:15:00,37.46,37.51,37.43,37.51,30750.0,37.46,37.51,37.43,37.51,30750.0
2017-05-15 12:20:00,37.49,37.56,37.49,37.54,36225.0,37.49,37.56,37.49,37.54,36225.0
2017-05-15 12:25:00,37.54,37.59,37.54,37.57,33408.0,37.54,37.59,37.54,37.57,33408.0
2017-05-15 12:30:00,37.56,37.58,37.53,37.54,24327.0,37.56,37.58,37.53,37.54,24327.0
2017-05-15 12:35:00,37.54,37.54,37.5,37.53,11655.0,37.54,37.54,37.5,37.53,11655.0
2017-05-15 12:40:00,37.53,37.54,37.49,37.49,18048.0,37.53,37.54,37.49,37.49,18048.0
2017-05-15 12:45:00,37.48,37.5,37.47,37.47,28680.0,37.48,37.5,37.47,37.47,28680.0
2017-05-15 12:50:00,37.47,37.47,37.43,37.45,13593.0,37.47,37.47,37.43,37.45,13593.0
2017-05-15 12:55:00,37.44,37.45,37.43,37.44,3204.0,37.44,37.45,37.43,37.44,3204.0
2017-05-15 13:00:00,37.45,37.47,37.45,37.47,19593.0,37.45,37.47,37.45,37.47,19593.0
2017-05-15 13:05:00,37.47,37.47,37.44,37.46,16230.0,37.47,37.47,37.44,37.46,16230.0
2017-05-15 13:10:00,37.46,37.48,37.45,37.48,21150.0,37.46,37.48,37.45,37.48,21150.0
2017-05-15 13:15:00,37.47,37.58,37.47,37.57,60534.0,37.47,37.58,37.47,37.57,60534.0
2017-05-15 13:20:00,37.56,37.61,37.54,37.58,54999.0,37.56,37.61,37.54,37.58,54999.0
2017-05-15 13:25:00,37.58,37.6,37.57,37.6,35694.0,37.58,37.6,37.57,37.6,35694.0
2017-05-15 13:30:00,37.6,37.61,37.54,37.54,40797.0,37.6,37.61,37.54,37.54,40797.0
2017-05-15 13:35:00,37.54,37.58,37.54,37.55,55977.0,37.54,37.58,37.54,37.55,55977.0
2017-05-15 13:40:00,37.56,37.59,37.54,37.58,39978.0,37.56,37.59,37.54,37.58,39978.0
2017-05-15 13:45:00,37.58,37.6,37.57,37.58,38616.0,37.58,37.6,37.57,37.58,38616.0
2017-05-15 13:50:00,37.58,37.61,37.57,37.61,41862.0,37.58,37.61,37.57,37.61,41862.0
2017-05-15 13:55:00,37.61,37.61,37.58,37.6,30246.0,37.61,37.61,37.58,37.6,30246.0
2017-05-15 14:00:00,37.6,37.6,37.57,37.57,48123.0,37.6,37.6,37.57,37.57,48123.0
2017-05-15 14:05:00,37.57,37.58,37.54,37.55,46008.0,37.57,37.58,37.54,37.55,46008.0
2017-05-15 14:10:00,37.56,37.58,37.54,37.58,42840.0,37.56,37.58,37.54,37.58,42840.0
2017-05-15 14:15:00,37.58,37.59,37.57,37.57,24735.0,37.58,37.59,37.57,37.57,24735.0
2017-05-15 14:20:00,37.57,37.6,37.56,37.6,54744.0,37.57,37.6,37.56,37.6,54744.0
2017-05-15 14:25:00,37.6,37.6,37.57,37.57,37464.0,37.6,37.6,37.57,37.57,37464.0
2017-05-15 14:30:00,37.59,37.6,37.57,37.58,37935.0,37.59,37.6,37.57,37.58,37935.0
2017-05-15 14:35:00,37.58,37.66,37.58,37.66,45885.0,37.58,37.66,37.58,37.66,45885.0
2017-05-15 14:40:00,37.65,37.71,37.65,37.7,56190.0,37.65,37.71,37.65,37.7,56190.0
2017-05-15 14:45:00,37.69,37.7,37.68,37.69,34794.0,37.69,37.7,37.68,37.69,34794.0
2017-05-15 14:50:00,37.68,37.72,37.68,37.72,65586.0,37.68,37.72,37.68,37.72,65586.0
2017-05-15 14:55:00,37.72,37.73,37.71,37.72,71388.0,37.72,37.73,37.71,37.72,71388.0
2017-05-15 15:00:00,37.72,37.75,37.71,37.71,63555.0,37.72,37.75,37.71,37.71,63555.0
2017-05-15 15:05:00,37.72,37.81,37.71,37.77,139065.0,37.72,37.81,37.71,37.77,139065.0
2017-05-15 15:10:00,37.76,37.76,37.72,37.74,64668.0,37.76,37.76,37.72,37.74,64668.0
2017-05-15 15:15:00,37.75,37.76,37.69,37.7,54471.0,37.75,37.76,37.69,37.7,54471.0
2017-05-15 15:20:00,37.7,37.73,37.67,37.73,58518.0,37.7,37.73,37.67,37.73,58518.0
2017-05-15 15:25:00,37.73,37.8,37.72,37.79,90642.0,37.73,37.8,37.72,37.79,90642.0
2017-05-15 15:30:00,37.79,37.79,37.75,37.76,89982.0,37.79,37.79,37.75,37.76,89982.0
2017-05-15 15:35:00,37.76,37.77,37.74,37.75,93654.0,37.76,37.77,37.74,37.75,93654.0
2017-05-15 15:40:00,37.75,37.78,37.75,37.77,86373.0,37.75,37.78,37.75,37.77,86373.0
2017-05-15 15:45:00,37.77,37.84,37.77,37.83,146538.0,37.77,37.84,37.77,37.83,146538.0
2017-05-15 15:50:00,37.83,37.84,37.82,37.83,176085.0,37.83,37.84,37.82,37.83,176085.0
2017-05-15 15:55:00,37.83,37.83,37.8,37.82,285789.0,37.83,37.83,37.8,37.82,285789.0
2017-05-16 09:30:00,38.25,38.65,38.08,38.09,613602.0,38.25,38.65,38.08,38.09,613602.0
2017-05-16 09:35:00,38.14,38.32,38.05,38.2,232641.0,38.14,38.32,38.05,38.2,232641.0
2017-05-16 09:40:00,38.2,38.32,38.17,38.21,109128.0,38.2,38.32,38.17,38.21,109128.0
2017-05-16 09:45:00,38.21,38.22,37.99,38.05,145905.0,38.21,38.22,37.99,38.05,145905.0
2017-05-16 09:50:00,38.03,38.09,37.95,37.96,87741.0,38.03,38.09,37.95,37.96,87741.0
2017-05-16 09:55:00,37.96,38.06,37.96,38.02,207213.0,37.96,38.06,37.96,38.02,207213.0
2017-05-16 10:00:00,38.03,38.03,37.85,37.89,376653.0,38.03,38.03,37.85,37.89,376653.0
2017-05-16 10:05:00,37.89,37.92,37.75,37.81,139683.0,37.89,37.92,37.75,37.81,139683.0
2017-05-16 10:10:00,37.79,37.82,37.69,37.7,108018.0,37.79,37.82,37.69,37.7,108018.0
2017-05-16 10:15:00,37.7,37.77,37.62,37.7,81915.0,37.7,37.77,37.62,37.7,81915.0
2017-05-16 10:20:00,37.71,37.83,37.69,37.82,106881.0,37.71,37.83,37.69,37.82,106881.0
2017-05-16 10:25:00,37.81,37.88,37.81,37.84,69951.0,37.81,37.88,37.81,37.84,69951.0
2017-05-16 10:30:00,37.83,37.83,37.67,37.68,54717.0,37.83,37.83,37.67,37.68,54717.0
2017-05-16 10:35:00,37.69,37.77,37.68,37.73,44490.0,37.69,37.77,37.68,37.73,44490.0
2017-05-16 10:40:00,37.72,37.73,37.59,37.6,1349724.0,37.72,37.73,37.59,37.6,1349724.0
2017-05-16 10:45:00,37.61,37.74,37.58,37.73,90495.0,37.61,37.74,37.58,37.73,90495.0
2017-05-16 10:50:00,37.74,37.74,37.63,37.73,94833.0,37.74,37.74,37.63,37.73,94833.0
2017-05-16 10:55:00,37.75,37.86,37.75,37.84,66402.0,37.75,37.86,37.75,37.84,66402.0
2017-05-16 11:00:00,37.84,37.93,37.83,37.9,129384.0,37.84,37.93,37.83,37.9,129384.0
2017-05-16 11:05:00,37.9,37.91,37.8,37.83,93816.0,37.9,37.91,37.8,37.83,93816.0
2017-05-16 11:10:00,37.83,37.84,37.75,37.75,125529.0,37.83,37.84,37.75,37.75,125529.0
2017-05-16 11:15:00,37.75,37.76,37.7,37.72,192117.0,37.75,37.76,37.7,37.72,192117.0
2017-05-16 11:20:00,37.72,37.73,37.67,37.72,94608.0,37.72,37.73,37.67,37.72,94608.0
2017-05-16 11:25:00,37.74,37.85,37.74,37.83,63708.0,37.74,37.85,37.74,37.83,63708.0
2017-05-16 11:30:00,37.83,37.87,37.78,37.86,86187.0,37.83,37.87,37.78,37.86,86187.0
2017-05-16 11:35:00,37.86,37.98,37.86,37.98,60210.0,37.86,37.98,37.86,37.98,60210.0
2017-05-16 11:40:00,37.98,38.03,37.94,38.02,91191.0,37.98,38.03,37.94,38.02,91191.0
2017-05-16 11:45:00,38.01,38.07,37.99,38.06,67770.0,38.01,38.07,37.99,38.06,67770.0
2017-05-16 11:50:00,38.07,38.1,38.05,38.06,106920.0,38.07,38.1,38.05,38.06,106920.0
2017-05-16 11:55:00,38.07,38.1,38.04,38.08,113136.0,38.07,38.1,38.04,38.08,113136.0
2017-05-16 12:00:00,38.08,38.09,38.03,38.03,59370.0,38.08,38.09,38.03,38.03,59370.0
2017-05-16 12:05:00,38.03,38.03,37.98,38.01,58179.0,38.03,38.03,37.98,38.01,58179.0
2017-05-16 12:10:00,38.01,38.02,37.99,38.0,64137.0,38.01,38.02,37.99,38.0,64137.0
2017-05-16 12:15:00,38.0,38.02,37.97,37.99,42813.0,38.0,38.02,37.97,37.99,42813.0
2017-05-16 12:20:00,37.99,37.99,37.96,37.96,16758.0,37.99,37.99,37.96,37.96,16758.0
2017-05-16 12:25:00,37.96,38.01,37.95,37.98,58551.0,37.96,38.01,37.95,37.98,58551.0
2017-05-16 12:30:00,37.98,38.03,37.96,38.01,35553.0,37.98,38.03,37.96,38.01,35553.0
2017-05-16 12:35:00,38.01,38.01,37.99,38.0,32988.0,38.01,38.01,37.99,38.0,32988.0
2017-05-16 12:40:00,38.0,38.0,37.95,38.0,35166.0,38.0,38.0,37.95,38.0,35166.0
2017-05-16 12:45:00,38.0,38.03,37.99,38.01,37662.0,38.0,38.03,37.99,38.01,37662.0
2017-05-16 12:50:00,38.01,38.06,37.99,38.06,47589.0,38.01,38.06,37.99,38.06,47589.0
2017-05-16 12:55:00,38.05,38.13,38.05,38.12,72354.0,38.05,38.13,38.05,38.12,72354.0
2017-05-16 13:00:00,38.13,38.13,38.02,38.04,70239.0,38.13,38.13,38.02,38.04,70239.0
2017-05-16 13:05:00,38.03,38.07,38.02,38.07,41136.0,38.03,38.07,38.02,38.07,41136.0
2017-05-16 13:10:00,38.07,38.08,38.03,38.03,53676.0,38.07,38.08,38.03,38.03,53676.0
2017-05-16 13:15:00,38.04,38.09,38.04,38.06,73638.0,38.04,38.09,38.04,38.06,73638.0
2017-05-16 13:20:00,38.05,38.07,38.05,38.05,23169.0,38.05,38.07,38.05,38.05,23169.0
2017-05-16 13:25:00,38.06,38.07,38.03,38.06,88803.0,38.06,38.07,38.03,38.06,88803.0
2017-05-16 13:30:00,38.05,38.07,37.96,37.97,79632.0,38.05,38.07,37.96,37.97,79632.0
2017-05-16 13:35:00,37.98,38.01,37.93,37.95,53196.0,37.98,38.01,37.93,37.95,53196.0
2017-05-16 13:40:00,37.95,38.01,37.93,37.94,42555.0,37.95,38.01,37.93,37.94,42555.0
2017-05-16 13:45:00,37.94,37.99,37.89,37.89,56490.0,37.94,37.99,37.89,37.89,56490.0
2017-05-16 13:50:00,37.89,37.93,37.89,37.9,34680.0,37.89,37.93,37.89,37.9,34680.0
2017-05-16 13:55:00,37.89,37.9,37.84,37.88,54045.0,37.89,37.9,37.84,37.88,54045.0
2017-05-16 14:00:00,37.88,37.92,37.87,37.88,69246.0,37.88,37.92,37.87,37.88,69246.0
2017-05-16 14:05:00,37.88,37.91,37.88,37.89,21723.0,37.88,37.91,37.88,37.89,21723.0
2017-05-16 14:10:00,37.89,37.89,37.84,37.88,51261.0,37.89,37.89,37.84,37.88,51261.0
2017-05-16 14:15:00,37.86,37.88,37.84,37.86,41808.0,37.86,37.88,37.84,37.86,41808.0
2017-05-16 14:20:00,37.86,37.91,37.85,37.9,77148.0,37.86,37.91,37.85,37.9,77148.0
2017-05-16 14:25:00,37.91,37.98,37.87,37.97,86961.0,37.91,37.98,37.87,37.97,86961.0
2017-05-16 14:30:00,37.95,38.0,37.88,37.88,96738.0,37.95,38.0,37.88,37.88,96738.0
2017-05-16 14:35:00,37.87,37.94,37.86,37.93,109029.0,37.87,37.94,37.86,37.93,109029.0
2017-05-16 14:40:00,37.94,37.95,37.88,37.9,45807.0,37.94,37.95,37.88,37.9,45807.0
2017-05-16 14:45:00,37.9,37.92,37.88,37.9,34530.0,37.9,37.92,37.88,37.9,34530.0
2017-05-16 14:50:00,37.89,37.9,37.87,37.88,24534.0,37.89,37.9,37.87,37.88,24534.0
2017-05-16 14:55:00,37.87,37.92,37.87,37.92,27543.0,37.87,37.92,37.87,37.92,27543.0
2017-05-16 15:00:00,37.9,37.98,37.9,37.96,40857.0,37.9,37.98,37.9,37.96,40857.0
2017-05-16 15:05:00,37.96,38.05,37.95,38.02,71886.0,37.96,38.05,37.95,38.02,71886.0
2017-05-16 15:10:00,38.01,38.07,38.01,38.07,41934.0,38.01,38.07,38.01,38.07,41934.0
2017-05-16 15:15:00,38.06,38.08,38.05,38.08,60867.0,38.06,38.08,38.05,38.08,60867.0
2017-05-16 15:20:00,38.08,38.09,38.06,38.08,80334.0,38.08,38.09,38.06,38.08,80334.0
2017-05-16 15:25:00,38.08,38.09,38.05,38.06,66720.0,38.08,38.09,38.05,38.06,66720.0
2017-05-16 15:30:00,38.05,38.05,38.0,38.01,89325.0,38.05,38.05,38.0,38.01,89325.0
2017-05-16 15:35:00,38.01,38.01,37.98,38.0,51240.0,38.01,38.01,37.98,38.0,51240.0
2017-05-16 15:40:00,38.0,38.01,37.99,38.0,100422.0,38.0,38.01,37.99,38.0,100422.0
2017-05-16 15:45:00,37.99,37.99,37.91,37.93,152649.0,37.99,37.99,37.91,37.93,152649.0
2017-05-16 15:50:00,37.93,37.97,37.9,37.92,180108.0,37.93,37.97,37.9,37.92,180108.0
2017-05-16 15:55:00,37.92,37.95,37.89,37.9,231660.0,37.92,37.95,37.89,37.9,231660.0
2017-05-17 09:30:00,38.02,38.1,37.8,37.83,184725.0,38.02,38.1,37.8,37.83,184725.0
2017-05-17 09:35:00,37.81,37.84,37.75,37.84,95031.0,37.81,37.84,37.75,37.84,95031.0
2017-05-17 09:40:00,37.84,38.13,37.84,38.07,140556.0,37.84,38.13,37.84,38.07,140556.0
2017-05-17 09:45:00,38.07,38.12,38.0,38.12,121830.0,38.07,38.12,38.0,38.12,121830.0
2017-05-17 09:50:00,38.12,38.13,38.0,38.07,59703.0,38.12,38.13,38.0,38.07,59703.0
2017-05-17 09:55:00,38.05,38.05,38.0,38.03,42078.0,38.05,38.05,38.0,38.03,42078.0
2017-05-17 10:00:00,38.01,38.03,37.96,37.97,37740.0,38.01,38.03,37.96,37.97,37740.0
2017-05-17 10:05:00,37.97,38.0,37.93,37.98,88617.0,37.97,38.0,37.93,37.98,88617.0
2017-05-17 10:10:00,37.98,38.03,37.97,38.0,94755.0,37.98,38.03,37.97,38.0,94755.0
2017-05-17 10:15:00,38.0,38.01,37.91,37.91,72126.0,38.0,38.01,37.91,37.91,72126.0
2017-05-17 10:20:00,37.91,37.92,37.82,37.86,74502.0,37.91,37.92,37.82,37.86,74502.0
2017-05-17 10:25:00,37.86,37.88,37.83,37.86,83604.0,37.86,37.88,37.83,37.86,83604.0
2017-05-17 10:30:00,37.86,37.89,37.84,37.85,62265.0,37.86,37.89,37.84,37.85,62265.0
2017-05-17 10:35:00,37.86,37.87,37.8,37.83,109749.0,37.86,37.87,37.8,37.83,109749.0
2017-05-17 10:40:00,37.83,37.83,37.75,37.79,57762.0,37.83,37.83,37.75,37.79,57762.0
2017-05-17 10:45:00,37.8,37.85,37.79,37.8,40101.0,37.8,37.85,37.79,37.8,40101.0
2017-05-17 10:50:00,37.81,37.82,37.68,37.68,66357.0,37.81,37.82,37.68,37.68,66357.0
2017-05-17 10:55:00,37.68,37.76,37.64,37.73,105837.0,37.68,37.76,37.64,37.73,105837.0
2017-05-17 11:00:00,37.72,37.74,37.66,37.67,65958.0,37.72,37.74,37.66,37.67,65958.0
2017-05-17 11:05:00,37.67,37.7,37.6,37.6,42012.0,37.67,37.7,37.6,37.6,42012.0
2017-05-17 11:10:00,37.58,37.66,37.55,37.62,64059.0,37.58,37.66,37.55,37.62,64059.0
2017-05-17 11:15:00,37.63,37.71,37.61,37.67,81861.0,37.63,37.71,37.61,37.67,81861.0
2017-05-17 11:20:00,37.67,37.7,37.66,37.67,126618.0,37.67,37.7,37.66,37.67,126618.0
2017-05-17 11:25:00,37.67,37.72,37.67,37.69,96357.0,37.67,37.72,37.67,37.69,96357.0
2017-05-17 11:30:00,37.7,37.7,37.58,37.58,71562.0,37.7,37.7,37.58,37.58,71562.0
2017-05-17 11:35:00,37.59,37.72,37.59,37.72,34566.0,37.59,37.72,37.59,37.72,34566.0
2017-05-17 11:40:00,37.72,37.83,37.72,37.8,42543.0,37.72,37.83,37.72,37.8,42543.0
2017-05-17 11:45:00,37.79,37.79,37.73,37.77,23139.0,37.79,37.79,37.73,37.77,23139.0
2017-05-17 11:50:00,37.78,37.83,37.77,37.77,25470.0,37.78,37.83,37.77,37.77,25470.0
2017-05-17 11:55:00,37.76,37.82,37.76,37.79,40929.0,37.76,37.82,37.76,37.79,40929.0
2017-05-17 12:00:00,37.78,37.79,37.67,37.67,33675.0,37.78,37.79,37.67,37.67,33675.0
2017-05-17 12:05:00,37.67,37.7,37.66,37.67,23070.0,37.67,37.7,37.66,37.67,23070.0
2017-05-17 12:10:00,37.67,37.67,37.63,37.64,23001.0,37.67,37.67,37.63,37.64,23001.0
2017-05-17 12:15:00,37.65,37.66,37.61,37.64,44634.0,37.65,37.66,37.61,37.64,44634.0
2017-05-17 12:20:00,37.64,37.74,37.64,37.7,35520.0,37.64,37.74,37.64,37.7,35520.0
2017-05-17 12:25:00,37.71,37.74,37.69,37.7,31971.0,37.71,37.74,37.69,37.7,31971.0
2017-05-17 12:30:00,37.7,37.74,37.7,37.72,22470.0,37.7,37.74,37.7,37.72,22470.0
2017-05-17 12:35:00,37.74,37.74,37.7,37.72,27372.0,37.74,37.74,37.7,37.72,27372.0
2017-05-17 12:40:00,37.73,37.75,37.7,37.71,65019.0,37.73,37.75,37.7,37.71,65019.0
2017-05-17 12:45:00,37.73,37.74,37.71,37.71,17922.0,37.73,37.74,37.71,37.71,17922.0
2017-05-17 12:50:00,37.71,37.75,37.71,37.71,39948.0,37.71,37.75,37.71,37.71,39948.0
2017-05-17 12:55:00,37.71,37.73,37.71,37.73,9456.0,37.71,37.73,37.71,37.73,9456.0
2017-05-17 13:00:00,37.72,37.72,37.68,37.7,23397.0,37.72,37.72,37.68,37.7,23397.0
2017-05-17 13:05:00,37.69,37.71,37.64,37.7,61131.0,37.69,37.71,37.64,37.7,61131.0
2017-05-17 13:10:00,37.7,37.74,37.68,37.69,40131.0,37.7,37.74,37.68,37.69,40131.0
2017-05-17 13:15:00,37.68,37.72,37.68,37.68,17400.0,37.68,37.72,37.68,37.68,17400.0
2017-05-17 13:20:00,37.68,37.76,37.68,37.76,70719.0,37.68,37.76,37.68,37.76,70719.0
2017-05-17 13:25:00,37.76,37.76,37.71,37.74,41841.0,37.76,37.76,37.71,37.74,41841.0
2017-05-17 13:30:00,37.73,37.73,37.71,37.71,11874.0,37.73,37.73,37.71,37.71,11874.0
2017-05-17 13:35:00,37.71,37.72,37.66,37.68,22434.0,37.71,37.72,37.66,37.68,22434.0
2017-05-17 13:40:00,37.67,37.67,37.6,37.61,13389.0,37.67,37.67,37.6,37.61,13389.0
2017-05-17 13:45:00,37.6,37.62,37.58,37.6,21768.0,37.6,37.62,37.58,37.6,21768.0
2017-05-17 13:50:00,37.6,37.6,37.58,37.6,30195.0,37.6,37.6,37.58,37.6,30195.0
2017-05-17 13:55:00,37.58,37.58,37.52,37.55,27570.0,37.58,37.58,37.52,37.55,27570.0
2017-05-17 14:00:00,37.54,37.59,37.54,37.59,23724.0,37.54,37.59,37.54,37.59,23724.0
2017-05-17 14:05:00,37.59,37.62,37.56,37.57,25488.0,37.59,37.62,37.56,37.57,25488.0
2017-05-17 14:10:00,37.57,37.57,37.53,37.55,17457.0,37.57,37.57,37.53,37.55,17457.0
2017-05-17 14:15:00,37.54,37.55,37.44,37.47,53895.0,37.54,37.55,37.44,37.47,53895.0
2017-05-17 14:20:00,37.46,37.47,37.43,37.45,38100.0,37.46,37.47,37.43,37.45,38100.0
2017-05-17 14:25:00,37.43,37.45,37.37,37.37,47367.0,37.43,37.45,37.37,37.37,47367.0
2017-05-17 14:30:00,37.37,37.44,37.37,37.4,20553.0,37.37,37.44,37.37,37.4,20553.0
2017-05-17 14:35:00,37.39,37.43,37.38,37.39,21306.0,37.39,37.43,37.38,37.39,21306.0
2017-05-17 14:40:00,37.4,37.4,37.32,37.33,62946.0,37.4,37.4,37.32,37.33,62946.0
2017-05-17 14:45:00,37.33,37.36,37.32,37.33,36999.0,37.33,37.36,37.32,37.33,36999.0
2017-05-17 14:50:00,37.33,37.37,37.3,37.35,87243.0,37.33,37.37,37.3,37.35,87243.0
2017-05-17 14:55:00,37.36,37.38,37.34,37.37,29805.0,37.36,37.38,37.34,37.37,29805.0
2017-05-17 15:00:00,37.37,37.37,37.34,37.37,22428.0,37.37,37.37,37.34,37.37,22428.0
2017-05-17 15:05:00,37.38,37.39,37.37,37.38,26631.0,37.38,37.39,37.37,37.38,26631.0
2017-05-17 15:10:00,37.38,37.38,37.32,37.37,39300.0,37.38,37.38,37.32,37.37,39300.0
2017-05-17 15:15:00,37.37,37.4,37.36,37.37,20016.0,37.37,37.4,37.36,37.37,20016.0
2017-05-17 15:20:00,37.38,37.44,37.36,37.4,32742.0,37.38,37.44,37.36,37.4,32742.0
2017-05-17 15:25:00,37.39,37.4,37.36,37.37,15072.0,37.39,37.4,37.36,37.37,15072.0
2017-05-17 15:30:00,37.37,37.42,37.36,37.39,40731.0,37.37,37.42,37.36,37.39,40731.0
2017-05-17 15:35:00,37.38,37.43,37.38,37.41,31242.0,37.38,37.43,37.38,37.41,31242.0
2017-05-17 15:40:00,37.41,37.41,37.31,37.31,49323.0,37.41,37.41,37.31,37.31,49323.0
2017-05-17 15:45:00,37.3,37.36,37.3,37.34,71271.0,37.3,37.36,37.3,37.34,71271.0
2017-05-17 15:50:00,37.33,37.36,37.31,37.32,54648.0,37.33,37.36,37.31,37.32,54648.0
2017-05-17 15:55:00,37.32,37.33,37.28,37.29,154905.0,37.32,37.33,37.28,37.29,154905.0
2017-05-18 09:30:00,37.17,37.2,37.02,37.1,103854.0,37.17,37.2,37.02,37.1,103854.0
2017-05-18 09:35:00,37.11,37.17,37.0,37.05,61872.0,37.11,37.17,37.0,37.05,61872.0
2017-05-18 09:40:00,37.12,37.25,37.1,37.18,86559.0,37.12,37.25,37.1,37.18,86559.0
2017-05-18 09:45:00,37.2,37.44,37.19,37.33,60864.0,37.2,37.44,37.19,37.33,60864.0
2017-05-18 09:50:00,37.36,37.41,37.28,37.28,40134.0,37.36,37.41,37.28,37.28,40134.0
2017-05-18 09:55:00,37.3,37.32,37.18,37.25,117171.0,37.3,37.32,37.18,37.25,117171.0
2017-05-18 10:00:00,37.26,37.5,37.24,37.32,102258.0,37.26,37.5,37.24,37.32,102258.0
2017-05-18 10:05:00,37.32,37.34,37.19,37.22,42039.0,37.32,37.34,37.19,37.22,42039.0
2017-05-18 10:10:00,37.2,37.33,37.2,37.31,23913.0,37.2,37.33,37.2,37.31,23913.0
2017-05-18 10:15:00,37.3,37.34,37.24,37.33,26448.0,37.3,37.34,37.24,37.33,26448.0
2017-05-18 10:20:00,37.34,37.34,37.2,37.24,23283.0,37.34,37.34,37.2,37.24,23283.0
2017-05-18 10:25:00,37.22,37.26,37.2,37.2,376335.0,37.22,37.26,37.2,37.2,376335.0
2017-05-18 10:30:00,37.22,37.26,37.17,37.23,49386.0,37.22,37.26,37.17,37.23,49386.0
2017-05-18 10:35:00,37.24,37.26,37.21,37.23,54264.0,37.24,37.26,37.21,37.23,54264.0
2017-05-18 10:40:00,37.23,37.27,37.22,37.24,54735.0,37.23,37.27,37.22,37.24,54735.0
2017-05-18 10:45:00,37.24,37.24,37.14,37.17,64428.0,37.24,37.24,37.14,37.17,64428.0
2017-05-18 10:50:00,37.16,37.19,37.15,37.19,105552.0,37.16,37.19,37.15,37.19,105552.0
2017-05-18 10:55:00,37.2,37.31,37.2,37.28,13353.0,37.2,37.31,37.2,37.28,13353.0
2017-05-18 11:00:00,37.3,37.35,37.29,37.31,31347.0,37.3,37.35,37.29,37.31,31347.0
2017-05-18 11:05:00,37.31,37.31,37.2,37.23,19428.0,37.31,37.31,37.2,37.23,19428.0
2017-05-18 11:10:00,37.23,37.23,37.11,37.11,60792.0,37.23,37.23,37.11,37.11,60792.0
2017-05-18 11:15:00,37.12,37.15,37.1,37.14,32250.0,37.12,37.15,37.1,37.14,32250.0
2017-05-18 11:20:00,37.16,37.16,37.12,37.12,9789.0,37.16,37.16,37.12,37.12,9789.0
2017-05-18 11:25:00,37.12,37.13,37.08,37.09,53067.0,37.12,37.13,37.08,37.09,53067.0
2017-05-18 11:30:00,37.09,37.15,37.09,37.15,13704.0,37.09,37.15,37.09,37.15,13704.0
2017-05-18 11:35:00,37.15,37.16,37.12,37.15,28551.0,37.15,37.16,37.12,37.15,28551.0
2017-05-18 11:40:00,37.14,37.23,37.14,37.23,108168.0,37.14,37.23,37.14,37.23,108168.0
2017-05-18 11:45:00,37.22,37.25,37.18,37.19,44742.0,37.22,37.25,37.18,37.19,44742.0
2017-05-18 11:50:00,37.18,37.22,37.18,37.2,23514.0,37.18,37.22,37.18,37.2,23514.0
2017-05-18 11:55:00,37.22,37.24,37.18,37.23,34296.0,37.22,37.24,37.18,37.23,34296.0
2017-05-18 12:00:00,37.23,37.23,37.18,37.18,23769.0,37.23,37.23,37.18,37.18,23769.0
2017-05-18 12:05:00,37.19,37.22,37.17,37.22,36132.0,37.19,37.22,37.17,37.22,36132.0
2017-05-18 12:10:00,37.22,37.23,37.19,37.2,32121.0,37.22,37.23,37.19,37.2,32121.0
2017-05-18 12:15:00,37.2,37.21,37.18,37.2,10500.0,37.2,37.21,37.18,37.2,10500.0
2017-05-18 12:20:00,37.2,37.24,37.19,37.24,7200.0,37.2,37.24,37.19,37.24,7200.0
2017-05-18 12:25:00,37.24,37.26,37.2,37.22,601233.0,37.24,37.26,37.2,37.22,601233.0
2017-05-18 12:30:00,37.23,37.29,37.23,37.29,6690.0,37.23,37.29,37.23,37.29,6690.0
2017-05-18 12:35:00,37.28,37.29,37.26,37.26,18657.0,37.28,37.29,37.26,37.26,18657.0
2017-05-18 12:40:00,37.27,37.27,37.23,37.24,13212.0,37.27,37.27,37.23,37.24,13212.0
2017-05-18 12:45:00,37.23,37.23,37.14,37.15,17793.0,37.23,37.23,37.14,37.15,17793.0
2017-05-18 12:50:00,37.15,37.18,37.13,37.17,48018.0,37.15,37.18,37.13,37.17,48018.0
2017-05-18 12:55:00,37.15,37.19,37.15,37.19,16425.0,37.15,37.19,37.15,37.19,16425.0
2017-05-18 13:00:00,37.2,37.22,37.16,37.17,35727.0,37.2,37.22,37.16,37.17,35727.0
2017-05-18 13:05:00,37.16,37.19,37.15,37.16,14880.0,37.16,37.19,37.15,37.16,14880.0
2017-05-18 13:10:00,37.16,37.18,37.15,37.17,16050.0,37.16,37.18,37.15,37.17,16050.0
2017-05-18 13:15:00,37.18,37.18,37.16,37.17,24183.0,37.18,37.18,37.16,37.17,24183.0
2017-05-18 13:20:00,37.17,37.2,37.17,37.18,12000.0,37.17,37.2,37.17,37.18,12000.0
2017-05-18 13:25:00,37.18,37.19,37.16,37.17,17157.0,37.18,37.19,37.16,37.17,17157.0
2017-05-18 13:30:00,37.16,37.18,37.15,37.17,43674.0,37.16,37.18,37.15,37.17,43674.0
2017-05-18 13:35:00,37.18,37.18,37.16,37.17,23505.0,37.18,37.18,37.16,37.17,23505.0
2017-05-18 13:40:00,37.17,37.24,37.16,37.24,55344.0,37.17,37.24,37.16,37.24,55344.0
2017-05-18 13:45:00,37.24,37.28,37.23,37.25,20625.0,37.24,37.28,37.23,37.25,20625.0
2017-05-18 13:50:00,37.26,37.32,37.26,37.32,21762.0,37.26,37.32,37.26,37.32,21762.0
2017-05-18 13:55:00,37.32,37.38,37.31,37.36,31215.0,37.32,37.38,37.31,37.36,31215.0
2017-05-18 14:00:00,37.39,37.48,37.36,37.44,52158.0,37.39,37.48,37.36,37.44,52158.0
2017-05-18 14:05:00,37.45,37.5,37.45,37.5,23355.0,37.45,37.5,37.45,37.5,23355.0
2017-05-18 14:10:00,37.5,37.5,37.47,37.47,56151.0,37.5,37.5,37.47,37.47,56151.0
2017-05-18 14:15:00,37.46,37.47,37.42,37.46,23997.0,37.46,37.47,37.42,37.46,23997.0
2017-05-18 14:20:00,37.44,37.46,37.42,37.42,20079.0,37.44,37.46,37.42,37.42,20079.0
2017-05-18 14:25:00,37.43,37.46,37.43,37.44,44235.0,37.43,37.46,37.43,37.44,44235.0
2017-05-18 14:30:00,37.44,37.5,37.44,37.45,25548.0,37.44,37.5,37.44,37.45,25548.0
2017-05-18 14:35:00,37.44,37.47,37.37,37.39,63270.0,37.44,37.47,37.37,37.39,63270.0
2017-05-18 14:40:00,37.39,37.4,37.33,37.35,28770.0,37.39,37.4,37.33,37.35,28770.0
2017-05-18 14:45:00,37.35,37.35,37.28,37.32,32637.0,37.35,37.35,37.28,37.32,32637.0
2017-05-18 14:50:00,37.31,37.33,37.25,37.27,22527.0,37.31,37.33,37.25,37.27,22527.0
2017-05-18 14:55:00,37.26,37.29,37.25,37.26,36672.0,37.26,37.29,37.25,37.26,36672.0
2017-05-18 15:00:00,37.26,37.31,37.25,37.31,29376.0,37.26,37.31,37.25,37.31,29376.0
2017-05-18 15:05:00,37.31,37.33,37.28,37.33,24021.0,37.31,37.33,37.28,37.33,24021.0
2017-05-18 15:10:00,37.32,37.34,37.31,37.32,37899.0,37.32,37.34,37.31,37.32,37899.0
2017-05-18 15:15:00,37.32,37.34,37.3,37.31,34446.0,37.32,37.34,37.3,37.31,34446.0
2017-05-18 15:20:00,37.31,37.34,37.3,37.34,33984.0,37.31,37.34,37.3,37.34,33984.0
2017-05-18 15:25:00,37.33,37.35,37.32,37.35,26490.0,37.33,37.35,37.32,37.35,26490.0
2017-05-18 15:30:00,37.35,37.36,37.33,37.34,42480.0,37.35,37.36,37.33,37.34,42480.0
2017-05-18 15:35:00,37.34,37.35,37.33,37.35,30516.0,37.34,37.35,37.33,37.35,30516.0
2017-05-18 15:40:00,37.35,37.36,37.33,37.34,42153.0,37.35,37.36,37.33,37.34,42153.0
2017-05-18 15:45:00,37.35,37.4,37.34,37.4,51066.0,37.35,37.4,37.34,37.4,51066.0
2017-05-18 15:50:00,37.4,37.41,37.38,37.39,54300.0,37.4,37.41,37.38,37.39,54300.0
2017-05-18 15:55:00,37.4,37.4,37.31,37.32,106824.0,37.4,37.4,37.31,37.32,106824.0
2017-05-19 09:30:00,37.5,37.54,37.34,37.48,241935.0,37.5,37.54,37.34,37.48,241935.0
2017-05-19 09:35:00,37.45,37.52,37.38,37.45,12315.0,37.45,37.52,37.38,37.45,12315.0
2017-05-19 09:40:00,37.42,37.43,37.34,37.36,34116.0,37.42,37.43,37.34,37.36,34116.0
2017-05-19 09:45:00,37.35,37.48,37.35,37.47,24831.0,37.35,37.48,37.35,37.47,24831.0
2017-05-19 09:50:00,37.47,37.48,37.42,37.42,34845.0,37.47,37.48,37.42,37.42,34845.0
2017-05-19 09:55:00,37.41,37.46,37.39,37.39,19797.0,37.41,37.46,37.39,37.39,19797.0
2017-05-19 10:00:00,37.39,37.47,37.39,37.43,76455.0,37.39,37.47,37.39,37.43,76455.0
2017-05-19 10:05:00,37.43,37.44,37.4,37.41,10878.0,37.43,37.44,37.4,37.41,10878.0
2017-05-19 10:10:00,37.4,37.45,37.4,37.44,6900.0,37.4,37.45,37.4,37.44,6900.0
2017-05-19 10:15:00,37.45,37.46,37.41,37.42,16461.0,37.45,37.46,37.41,37.42,16461.0
2017-05-19 10:20:00,37.42,37.45,37.42,37.44,28524.0,37.42,37.45,37.42,37.44,28524.0
2017-05-19 10:25:00,37.45,37.55,37.43,37.55,35076.0,37.45,37.55,37.43,37.55,35076.0
2017-05-19 10:30:00,37.56,37.62,37.56,37.62,25212.0,37.56,37.62,37.56,37.62,25212.0
2017-05-19 10:35:00,37.62,37.63,37.53,37.53,33174.0,37.62,37.63,37.53,37.53,33174.0
2017-05-19 10:40:00,37.54,37.59,37.52,37.59,37470.0,37.54,37.59,37.52,37.59,37470.0
2017-05-19 10:45:00,37.59,37.65,37.58,37.64,48315.0,37.59,37.65,37.58,37.64,48315.0
2017-05-19 10:50:00,37.64,37.65,37.63,37.65,25971.0,37.64,37.65,37.63,37.65,25971.0
2017-05-19 10:55:00,37.64,37.65,37.58,37.6,18495.0,37.64,37.65,37.58,37.6,18495.0
2017-05-19 11:00:00,37.6,37.67,37.59,37.64,39150.0,37.6,37.67,37.59,37.64,39150.0
2017-05-19 11:05:00,37.66,37.71,37.65,37.71,80043.0,37.66,37.71,37.65,37.71,80043.0
2017-05-19 11:10:00,37.71,37.81,37.68,37.79,233994.0,37.71,37.81,37.68,37.79,233994.0
2017-05-19 11:15:00,37.79,37.83,37.79,37.83,28938.0,37.79,37.83,37.79,37.83,28938.0
2017-05-19 11:20:00,37.81,37.83,37.71,37.74,71592.0,37.81,37.83,37.71,37.74,71592.0
2017-05-19 11:25:00,37.74,37.74,37.64,37.65,29775.0,37.74,37.74,37.64,37.65,29775.0
2017-05-19 11:30:00,37.64,37.64,37.61,37.63,26844.0,37.64,37.64,37.61,37.63,26844.0
2017-05-19 11:35:00,37.61,37.61,37.53,37.6,74691.0,37.61,37.61,37.53,37.6,74691.0
2017-05-19 11:40:00,37.59,37.61,37.58,37.59,22137.0,37.59,37.61,37.58,37.59,22137.0
2017-05-19 11:45:00,37.58,37.64,37.58,37.62,8397.0,37.58,37.64,37.58,37.62,8397.0
2017-05-19 11:50:00,37.64,37.65,37.59,37.62,36225.0,37.64,37.65,37.59,37.62,36225.0
2017-05-19 11:55:00,37.62,37.68,37.62,37.66,20196.0,37.62,37.68,37.62,37.66,20196.0
2017-05-19 12:00:00,37.68,37.7,37.67,37.69,6177.0,37.68,37.7,37.67,37.69,6177.0
2017-05-19 12:05:00,37.68,37.71,37.68,37.7,15438.0,37.68,37.71,37.68,37.7,15438.0
2017-05-19 12:10:00,37.7,37.73,37.7,37.73,22074.0,37.7,37.73,37.7,37.73,22074.0
2017-05-19 12:15:00,37.73,37.74,37.68,37.69,17400.0,37.73,37.74,37.68,37.69,17400.0
2017-05-19 12:20:00,37.68,37.72,37.68,37.72,16887.0,37.68,37.72,37.68,37.72,16887.0
2017-05-19 12:25:00,37.71,37.74,37.71,37.74,25431.0,37.71,37.74,37.71,37.74,25431.0
2017-05-19 12:30:00,37.75,37.8,37.74,37.77,18339.0,37.75,37.8,37.74,37.77,18339.0
2017-05-19 12:35:00,37.76,37.76,37.75,37.75,4350.0,37.76,37.76,37.75,37.75,4350.0
2017-05-19 12:40:00,37.75,37.77,37.75,37.77,15090.0,37.75,37.77,37.75,37.77,15090.0
2017-05-19 12:45:00,37.77,37.79,37.77,37.79,2700.0,37.77,37.79,37.77,37.79,2700.0
2017-05-19 12:50:00,37.79,37.81,37.78,37.81,10818.0,37.79,37.81,37.78,37.81,10818.0
2017-05-19 12:55:00,37.81,37.85,37.81,37.83,26199.0,37.81,37.85,37.81,37.83,26199.0
2017-05-19 13:00:00,37.81,37.81,37.77,37.78,19971.0,37.81,37.81,37.77,37.78,19971.0
2017-05-19 13:05:00,37.77,37.78,37.67,37.72,42300.0,37.77,37.78,37.67,37.72,42300.0
2017-05-19 13:10:00,37.71,37.73,37.71,37.73,13191.0,37.71,37.73,37.71,37.73,13191.0
2017-05-19 13:15:00,37.73,37.73,37.7,37.71,10800.0,37.73,37.73,37.7,37.71,10800.0
2017-05-19 13:20:00,37.72,37.73,37.71,37.72,8985.0,37.72,37.73,37.71,37.72,8985.0
2017-05-19 13:25:00,37.73,37.75,37.71,37.72,12921.0,37.73,37.75,37.71,37.72,12921.0
2017-05-19 13:30:00,37.72,37.72,37.7,37.71,9459.0,37.72,37.72,37.7,37.71,9459.0
2017-05-19 13:35:00,37.73,37.73,37.72,37.73,17970.0,37.73,37.73,37.72,37.73,17970.0
2017-05-19 13:40:00,37.73,37.75,37.71,37.74,17727.0,37.73,37.75,37.71,37.74,17727.0
2017-05-19 13:45:00,37.75,37.75,37.72,37.73,13071.0,37.75,37.75,37.72,37.73,13071.0
2017-05-19 13:50:00,37.73,37.73,37.72,37.73,20154.0,37.73,37.73,37.72,37.73,20154.0
2017-05-19 13:55:00,37.73,37.73,37.7,37.7,18924.0,37.73,37.73,37.7,37.7,18924.0
2017-05-19 14:00:00,37.71,37.74,37.71,37.73,12705.0,37.71,37.74,37.71,37.73,12705.0
2017-05-19 14:05:00,37.73,37.74,37.72,37.73,17766.0,37.73,37.74,37.72,37.73,17766.0
2017-05-19 14:10:00,37.73,37.74,37.71,37.74,15414.0,37.73,37.74,37.71,37.74,15414.0
2017-05-19 14:15:00,37.74,37.74,37.71,37.74,24264.0,37.74,37.74,37.71,37.74,24264.0
2017-05-19 14:20:00,37.72,37.74,37.72,37.73,6300.0,37.72,37.74,37.72,37.73,6300.0
2017-05-19 14:25:00,37.73,37.74,37.73,37.74,6837.0,37.73,37.74,37.73,37.74,6837.0
2017-05-19 14:30:00,37.75,37.75,37.73,37.75,22515.0,37.75,37.75,37.73,37.75,22515.0
2017-05-19 14:35:00,37.75,37.76,37.75,37.75,9186.0,37.75,37.76,37.75,37.75,9186.0
2017-05-19 14:40:00,37.76,37.77,37.76,37.77,19950.0,37.76,37.77,37.76,37.77,19950.0
2017-05-19 14:45:00,37.78,37.78,37.76,37.76,13953.0,37.78,37.78,37.76,37.76,13953.0
2017-05-19 14:50:00,37.76,37.77,37.74,37.74,22314.0,37.76,37.77,37.74,37.74,22314.0
2017-05-19 14:55:00,37.75,37.75,37.72,37.75,19857.0,37.75,37.75,37.72,37.75,19857.0
2017-05-19 15:00:00,37.74,37.76,37.74,37.75,21060.0,37.74,37.76,37.74,37.75,21060.0
2017-05-19 15:05:00,37.75,37.76,37.67,37.67,62217.0,37.75,37.76,37.67,37.67,62217.0
2017-05-19 15:10:00,37.66,37.69,37.65,37.67,27612.0,37.66,37.69,37.65,37.67,27612.0
2017-05-19 15:15:00,37.67,37.7,37.66,37.66,18684.0,37.67,37.7,37.66,37.66,18684.0
2017-05-19 15:20:00,37.67,37.67,37.63,37.64,9672.0,37.67,37.67,37.63,37.64,9672.0
2017-05-19 15:25:00,37.64,37.68,37.64,37.67,27456.0,37.64,37.68,37.64,37.67,27456.0
2017-05-19 15:30:00,37.65,37.67,37.64,37.65,22974.0,37.65,37.67,37.64,37.65,22974.0
2017-05-19 15:35:00,37.66,37.69,37.65,37.69,28395.0,37.66,37.69,37.65,37.69,28395.0
2017-05-19 15:40:00,37.68,37.69,37.64,37.64,25209.0,37.68,37.69,37.64,37.64,25209.0
2017-05-19 15:45:00,37.63,37.66,37.63,37.65,53841.0,37.63,37.66,37.63,37.65,53841.0
2017-05-19 15:50:00,37.65,37.66,37.62,37.62,74355.0,37.65,37.66,37.62,37.62,74355.0
2017-05-19 15:55:00,37.62,37.63,37.61,37.63,117186.0,37.62,37.63,37.61,37.63,117186.0
2017-05-22 09:30:00,37.66,37.66,37.51,37.51,49431.0,37.66,37.66,37.51,37.51,49431.0
2017-05-22 09:35:00,37.53,37.64,37.53,37.64,9081.0,37.53,37.64,37.53,37.64,9081.0
2017-05-22 09:40:00,37.62,37.64,37.61,37.62,7107.0,37.62,37.64,37.61,37.62,7107.0
2017-05-22 09:45:00,37.62,37.64,37.61,37.62,8700.0,37.62,37.64,37.61,37.62,8700.0
2017-05-22 09:50:00,37.61,37.69,37.6,37.66,32649.0,37.61,37.69,37.6,37.66,32649.0
2017-05-22 09:55:00,37.66,37.73,37.66,37.73,8400.0,37.66,37.73,37.66,37.73,8400.0
2017-05-22 10:00:00,37.74,37.88,37.74,37.88,22599.0,37.74,37.88,37.74,37.88,22599.0
2017-05-22 10:05:00,37.88,37.91,37.86,37.86,35451.0,37.88,37.91,37.86,37.86,35451.0
2017-05-22 10:10:00,37.85,37.86,37.82,37.86,18546.0,37.85,37.86,37.82,37.86,18546.0
2017-05-22 10:15:00,37.84,37.89,37.83,37.89,9606.0,37.84,37.89,37.83,37.89,9606.0
2017-05-22 10:20:00,37.88,37.89,37.86,37.88,27294.0,37.88,37.89,37.86,37.88,27294.0
2017-05-22 10:25:00,37.88,37.91,37.88,37.91,10200.0,37.88,37.91,37.88,37.91,10200.0
2017-05-22 10:30:00,37.9,37.91,37.87,37.9,13995.0,37.9,37.91,37.87,37.9,13995.0
2017-05-22 10:35:00,37.89,37.9,37.87,37.89,6825.0,37.89,37.9,37.87,37.89,6825.0
2017-05-22 10:40:00,37.9,37.97,37.88,37.97,33420.0,37.9,37.97,37.88,37.97,33420.0
2017-05-22 10:45:00,37.96,37.99,37.95,37.97,32352.0,37.96,37.99,37.95,37.97,32352.0
2017-05-22 10:50:00,37.96,38.03,37.96,38.01,44562.0,37.96,38.03,37.96,38.01,44562.0
2017-05-22 10:55:00,38.02,38.03,37.99,38.01,45930.0,38.02,38.03,37.99,38.01,45930.0
2017-05-22 11:00:00,38.01,38.01,37.99,37.99,25653.0,38.01,38.01,37.99,37.99,25653.0
2017-05-22 11:05:00,37.99,38.09,37.99,38.08,55182.0,37.99,38.09,37.99,38.08,55182.0
2017-05-22 11:10:00,38.08,38.09,38.05,38.06,75195.0,38.08,38.09,38.05,38.06,75195.0
2017-05-22 11:15:00,38.06,38.16,38.06,38.14,166467.0,38.06,38.16,38.06,38.14,166467.0
2017-05-22 11:20:00,38.13,38.27,38.13,38.23,225975.0,38.13,38.27,38.13,38.23,225975.0
2017-05-22 11:25:00,38.22,38.26,38.08,38.1,254511.0,38.22,38.26,38.08,38.1,254511.0
2017-05-22 11:30:00,38.09,38.1,38.02,38.06,77184.0,38.09,38.1,38.02,38.06,77184.0
2017-05-22 11:35:00,38.05,38.05,38.02,38.02,19626.0,38.05,38.05,38.02,38.02,19626.0
2017-05-22 11:40:00,38.01,38.02,37.95,37.95,41841.0,38.01,38.02,37.95,37.95,41841.0
2017-05-22 11:45:00,37.97,38.04,37.96,38.04,58167.0,37.97,38.04,37.96,38.04,58167.0
2017-05-22 11:50:00,38.04,38.04,38.0,38.01,24045.0,38.04,38.04,38.0,38.01,24045.0
2017-05-22 11:55:00,38.01,38.03,37.98,38.02,39714.0,38.01,38.03,37.98,38.02,39714.0
2017-05-22 12:00:00,38.01,38.04,38.0,38.03,23115.0,38.01,38.04,38.0,38.03,23115.0
2017-05-22 12:05:00,38.03,38.05,38.01,38.05,75903.0,38.03,38.05,38.01,38.05,75903.0
2017-05-22 12:10:00,38.04,38.12,38.04,38.12,36297.0,38.04,38.12,38.04,38.12,36297.0
2017-05-22 12:15:00,38.12,38.16,38.12,38.12,8973.0,38.12,38.16,38.12,38.12,8973.0
2017-05-22 12:20:00,38.11,38.11,38.07,38.07,34056.0,38.11,38.11,38.07,38.07,34056.0
2017-05-22 12:25:00,38.07,38.1,38.07,38.07,19845.0,38.07,38.1,38.07,38.07,19845.0
2017-05-22 12:30:00,38.07,38.08,38.06,38.08,29010.0,38.07,38.08,38.06,38.08,29010.0
2017-05-22 12:35:00,38.08,38.08,38.06,38.08,9810.0,38.08,38.08,38.06,38.08,9810.0
2017-05-22 12:40:00,38.07,38.07,38.02,38.03,45432.0,38.07,38.07,38.02,38.03,45432.0
2017-05-22 12:45:00,38.03,38.1,38.0,38.09,290058.0,38.03,38.1,38.0,38.09,290058.0
2017-05-22 12:50:00,38.09,38.16,38.08,38.15,29037.0,38.09,38.16,38.08,38.15,29037.0
2017-05-22 12:55:00,38.14,38.14,38.11,38.14,30210.0,38.14,38.14,38.11,38.14,30210.0
2017-05-22 13:00:00,38.13,38.16,38.12,38.14,21711.0,38.13,38.16,38.12,38.14,21711.0
2017-05-22 13:05:00,38.15,38.15,38.11,38.13,10422.0,38.15,38.15,38.11,38.13,10422.0
2017-05-22 13:10:00,38.13,38.15,38.11,38.11,13203.0,38.13,38.15,38.11,38.11,13203.0
2017-05-22 13:15:00,38.11,38.12,38.1,38.11,7902.0,38.11,38.12,38.1,38.11,7902.0
2017-05-22 13:20:00,38.11,38.11,38.09,38.09,13923.0,38.11,38.11,38.09,38.09,13923.0
2017-05-22 13:25:00,38.09,38.11,38.07,38.08,16875.0,38.09,38.11,38.07,38.08,16875.0
2017-05-22 13:30:00,38.08,38.11,38.06,38.06,21732.0,38.08,38.11,38.06,38.06,21732.0
2017-05-22 13:35:00,38.06,38.07,38.02,38.02,29055.0,38.06,38.07,38.02,38.02,29055.0
2017-05-22 13:40:00,38.03,38.04,38.01,38.02,17295.0,38.03,38.04,38.01,38.02,17295.0
2017-05-22 13:45:00,38.01,38.04,38.0,38.03,24474.0,38.01,38.04,38.0,38.03,24474.0
2017-05-22 13:50:00,38.02,38.05,38.02,38.04,21078.0,38.02,38.05,38.02,38.04,21078.0
2017-05-22 13:55:00,38.04,38.05,38.0,38.0,23403.0,38.04,38.05,38.0,38.0,23403.0
2017-05-22 14:00:00,38.01,38.01,37.99,38.01,34098.0,38.01,38.01,37.99,38.01,34098.0
2017-05-22 14:05:00,38.01,38.01,37.98,37.99,17214.0,38.01,38.01,37.98,37.99,17214.0
2017-05-22 14:10:00,38.01,38.01,37.97,37.97,14550.0,38.01,38.01,37.97,37.97,14550.0
2017-05-22 14:15:00,37.97,37.97,37.95,37.96,26214.0,37.97,37.97,37.95,37.96,26214.0
2017-05-22 14:20:00,37.96,37.96,37.93,37.94,17184.0,37.96,37.96,37.93,37.94,17184.0
2017-05-22 14:25:00,37.94,37.94,37.93,37.94,15642.0,37.94,37.94,37.93,37.94,15642.0
2017-05-22 14:30:00,37.94,37.96,37.93,37.96,39795.0,37.94,37.96,37.93,37.96,39795.0
2017-05-22 14:35:00,37.96,37.99,37.96,37.97,20820.0,37.96,37.99,37.96,37.97,20820.0
2017-05-22 14:40:00,37.98,37.98,37.93,37.93,9687.0,37.98,37.98,37.93,37.93,9687.0
2017-05-22 14:45:00,37.94,37.96,37.92,37.96,32319.0,37.94,37.96,37.92,37.96,32319.0
2017-05-22 14:50:00,37.95,38.01,37.95,38.01,19365.0,37.95,38.01,37.95,38.01,19365.0
2017-05-22 14:55:00,38.0,38.01,37.97,38.0,24228.0,38.0,38.01,37.97,38.0,24228.0
2017-05-22 15:00:00,38.01,38.01,37.97,37.99,18732.0,38.01,38.01,37.97,37.99,18732.0
2017-05-22 15:05:00,38.0,38.01,37.96,37.96,33369.0,38.0,38.01,37.96,37.96,33369.0
2017-05-22 15:10:00,37.98,38.0,37.97,38.0,16836.0,37.98,38.0,37.97,38.0,16836.0
2017-05-22 15:15:00,37.99,38.01,37.98,37.98,19743.0,37.99,38.01,37.98,37.98,19743.0
2017-05-22 15:20:00,37.98,38.0,37.97,38.0,24120.0,37.98,38.0,37.97,38.0,24120.0
2017-05-22 15:25:00,38.0,38.04,37.99,38.03,41940.0,38.0,38.04,37.99,38.03,41940.0
2017-05-22 15:30:00,38.03,38.04,38.02,38.03,24330.0,38.03,38.04,38.02,38.03,24330.0
2017-05-22 15:35:00,38.03,38.05,38.03,38.04,38286.0,38.03,38.05,38.03,38.04,38286.0
2017-05-22 15:40:00,38.03,38.05,38.02,38.04,21552.0,38.03,38.05,38.02,38.04,21552.0
2017-05-22 15:45:00,38.05,38.06,37.99,37.99,68715.0,38.05,38.06,37.99,37.99,68715.0
2017-05-22 15:50:00,37.99,38.03,37.99,38.03,68760.0,37.99,38.03,37.99,38.03,68760.0
2017-05-22 15:55:00,38.03,38.04,38.0,38.01,128517.0,38.03,38.04,38.0,38.01,128517.0
2017-05-23 09:30:00,38.0,38.07,37.97,38.01,48297.0,38.0,38.07,37.97,38.01,48297.0
2017-05-23 09:35:00,38.0,38.08,37.95,38.05,18441.0,38.0,38.08,37.95,38.05,18441.0
2017-05-23 09:40:00,38.04,38.06,37.98,37.98,5400.0,38.04,38.06,37.98,37.98,5400.0
2017-05-23 09:45:00,38.02,38.02,37.92,37.96,20400.0,38.02,38.02,37.92,37.96,20400.0
2017-05-23 09:50:00,37.97,38.0,37.94,37.94,9150.0,37.97,38.0,37.94,37.94,9150.0
2017-05-23 09:55:00,37.94,37.98,37.9,37.9,10764.0,37.94,37.98,37.9,37.9,10764.0
2017-05-23 10:00:00,37.9,37.98,37.9,37.95,44634.0,37.9,37.98,37.9,37.95,44634.0
2017-05-23 10:05:00,37.94,37.95,37.89,37.93,22950.0,37.94,37.95,37.89,37.93,22950.0
2017-05-23 10:10:00,37.93,37.99,37.92,37.98,7782.0,37.93,37.99,37.92,37.98,7782.0
2017-05-23 10:15:00,37.97,37.97,37.88,37.88,5400.0,37.97,37.97,37.88,37.88,5400.0
2017-05-23 10:20:00,37.88,37.9,37.84,37.87,18000.0,37.88,37.9,37.84,37.87,18000.0
2017-05-23 10:25:00,37.85,37.88,37.81,37.87,24255.0,37.85,37.88,37.81,37.87,24255.0
2017-05-23 10:30:00,37.86,37.87,37.83,37.83,16563.0,37.86,37.87,37.83,37.83,16563.0
2017-05-23 10:35:00,37.83,37.88,37.83,37.86,138558.0,37.83,37.88,37.83,37.86,138558.0
2017-05-23 10:40:00,37.87,37.9,37.84,37.85,117414.0,37.87,37.9,37.84,37.85,117414.0
2017-05-23 10:45:00,37.86,37.86,37.81,37.83,101688.0,37.86,37.86,37.81,37.83,101688.0
2017-05-23 10:50:00,37.83,37.86,37.81,37.82,266847.0,37.83,37.86,37.81,37.82,266847.0
2017-05-23 10:55:00,37.82,37.85,37.81,37.85,33195.0,37.82,37.85,37.81,37.85,33195.0
2017-05-23 11:00:00,37.84,37.84,37.81,37.81,12498.0,37.84,37.84,37.81,37.81,12498.0
2017-05-23 11:05:00,37.81,37.83,37.8,37.82,36720.0,37.81,37.83,37.8,37.82,36720.0
2017-05-23 11:10:00,37.81,37.91,37.81,37.9,55515.0,37.81,37.91,37.81,37.9,55515.0
2017-05-23 11:15:00,37.9,37.9,37.86,37.86,18438.0,37.9,37.9,37.86,37.86,18438.0
2017-05-23 11:20:00,37.88,37.89,37.86,37.89,19500.0,37.88,37.89,37.86,37.89,19500.0
2017-05-23 11:25:00,37.9,37.92,37.87,37.88,21483.0,37.9,37.92,37.87,37.88,21483.0
2017-05-23 11:30:00,37.88,37.88,37.85,37.85,9216.0,37.88,37.88,37.85,37.85,9216.0
2017-05-23 11:35:00,37.86,37.88,37.83,37.85,53268.0,37.86,37.88,37.83,37.85,53268.0
2017-05-23 11:40:00,37.84,37.86,37.83,37.84,14394.0,37.84,37.86,37.83,37.84,14394.0
2017-05-23 11:45:00,37.84,37.88,37.84,37.87,15165.0,37.84,37.88,37.84,37.87,15165.0
2017-05-23 11:50:00,37.88,37.89,37.85,37.86,31905.0,37.88,37.89,37.85,37.86,31905.0
2017-05-23 11:55:00,37.86,37.9,37.85,37.9,16500.0,37.86,37.9,37.85,37.9,16500.0
2017-05-23 12:00:00,37.9,37.9,37.88,37.9,16386.0,37.9,37.9,37.88,37.9,16386.0
2017-05-23 12:05:00,37.89,37.89,37.87,37.88,14079.0,37.89,37.89,37.87,37.88,14079.0
2017-05-23 12:10:00,37.88,37.9,37.87,37.9,13773.0,37.88,37.9,37.87,37.9,13773.0
2017-05-23 12:15:00,37.9,37.91,37.88,37.88,12054.0,37.9,37.91,37.88,37.88,12054.0
2017-05-23 12:20:00,37.88,37.9,37.88,37.88,11844.0,37.88,37.9,37.88,37.88,11844.0
2017-05-23 12:25:00,37.88,37.88,37.84,37.86,18345.0,37.88,37.88,37.84,37.86,18345.0
2017-05-23 12:30:00,37.85,37.86,37.84,37.85,18720.0,37.85,37.86,37.84,37.85,18720.0
2017-05-23 12:35:00,37.85,37.89,37.85,37.88,18267.0,37.85,37.89,37.85,37.88,18267.0
2017-05-23 12:40:00,37.87,37.88,37.85,37.85,27882.0,37.87,37.88,37.85,37.85,27882.0
2017-05-23 12:45:00,37.85,37.85,37.84,37.85,5850.0,37.85,37.85,37.84,37.85,5850.0
2017-05-23 12:50:00,37.84,37.85,37.82,37.82,7836.0,37.84,37.85,37.82,37.82,7836.0
2017-05-23 12:55:00,37.81,37.82,37.8,37.8,25812.0,37.81,37.82,37.8,37.8,25812.0
2017-05-23 13:00:00,37.82,37.83,37.81,37.82,5277.0,37.82,37.83,37.81,37.82,5277.0
2017-05-23 13:05:00,37.81,37.82,37.79,37.79,13200.0,37.81,37.82,37.79,37.79,13200.0
2017-05-23 13:10:00,37.79,37.81,37.78,37.78,27486.0,37.79,37.81,37.78,37.78,27486.0
2017-05-23 13:15:00,37.78,37.8,37.78,37.8,19272.0,37.78,37.8,37.78,37.8,19272.0
2017-05-23 13:20:00,37.79,37.82,37.79,37.8,17520.0,37.79,37.82,37.79,37.8,17520.0
2017-05-23 13:25:00,37.8,37.81,37.78,37.78,13605.0,37.8,37.81,37.78,37.78,13605.0
2017-05-23 13:30:00,37.79,37.79,37.76,37.76,15300.0,37.79,37.79,37.76,37.76,15300.0
2017-05-23 13:35:00,37.76,37.77,37.74,37.74,34536.0,37.76,37.77,37.74,37.74,34536.0
2017-05-23 13:40:00,37.74,37.74,37.72,37.72,22899.0,37.74,37.74,37.72,37.72,22899.0
2017-05-23 13:45:00,37.72,37.73,37.71,37.72,6600.0,37.72,37.73,37.71,37.72,6600.0
2017-05-23 13:50:00,37.72,37.74,37.72,37.73,14100.0,37.72,37.74,37.72,37.73,14100.0
2017-05-23 13:55:00,37.73,37.74,37.72,37.73,24771.0,37.73,37.74,37.72,37.73,24771.0
2017-05-23 14:00:00,37.73,37.74,37.72,37.74,21174.0,37.73,37.74,37.72,37.74,21174.0
2017-05-23 14:05:00,37.73,37.73,37.71,37.72,15957.0,37.73,37.73,37.71,37.72,15957.0
2017-05-23 14:10:00,37.72,37.74,37.71,37.71,14940.0,37.72,37.74,37.71,37.71,14940.0
2017-05-23 14:15:00,37.71,37.72,37.7,37.72,20487.0,37.71,37.72,37.7,37.72,20487.0
2017-05-23 14:20:00,37.72,37.72,37.67,37.67,14025.0,37.72,37.72,37.67,37.67,14025.0
2017-05-23 14:25:00,37.68,37.69,37.67,37.67,21510.0,37.68,37.69,37.67,37.67,21510.0
2017-05-23 14:30:00,37.67,37.69,37.66,37.69,40152.0,37.67,37.69,37.66,37.69,40152.0
2017-05-23 14:35:00,37.69,37.72,37.68,37.71,29520.0,37.69,37.72,37.68,37.71,29520.0
2017-05-23 14:40:00,37.71,37.74,37.71,37.72,21462.0,37.71,37.74,37.71,37.72,21462.0
2017-05-23 14:45:00,37.71,37.75,37.71,37.75,28584.0,37.71,37.75,37.71,37.75,28584.0
2017-05-23 14:50:00,37.74,37.74,37.73,37.73,15771.0,37.74,37.74,37.73,37.73,15771.0
2017-05-23 14:55:00,37.73,37.75,37.73,37.75,37800.0,37.73,37.75,37.73,37.75,37800.0
2017-05-23 15:00:00,37.75,37.76,37.74,37.74,23934.0,37.75,37.76,37.74,37.74,23934.0
2017-05-23 15:05:00,37.74,37.76,37.74,37.76,32325.0,37.74,37.76,37.74,37.76,32325.0
2017-05-23 15:10:00,37.76,37.76,37.75,37.76,23118.0,37.76,37.76,37.75,37.76,23118.0
2017-05-23 15:15:00,37.76,37.76,37.73,37.74,44535.0,37.76,37.76,37.73,37.74,44535.0
2017-05-23 15:20:00,37.74,37.75,37.74,37.75,41025.0,37.74,37.75,37.74,37.75,41025.0
2017-05-23 15:25:00,37.75,37.76,37.75,37.75,28983.0,37.75,37.76,37.75,37.75,28983.0
2017-05-23 15:30:00,37.75,37.78,37.75,37.78,44916.0,37.75,37.78,37.75,37.78,44916.0
2017-05-23 15:35:00,37.78,37.8,37.77,37.8,40182.0,37.78,37.8,37.77,37.8,40182.0
2017-05-23 15:40:00,37.8,37.81,37.79,37.8,48561.0,37.8,37.81,37.79,37.8,48561.0
2017-05-23 15:45:00,37.79,37.81,37.79,37.81,74280.0,37.79,37.81,37.79,37.81,74280.0
2017-05-23 15:50:00,37.81,37.85,37.8,37.85,89070.0,37.81,37.85,37.8,37.85,89070.0
2017-05-23 15:55:00,37.85,37.87,37.82,37.85,148320.0,37.85,37.87,37.82,37.85,148320.0
2017-05-24 09:30:00,37.92,38.05,37.91,38.0,55500.0,37.92,38.05,37.91,38.0,55500.0
2017-05-24 09:35:00,38.01,38.04,37.96,37.98,10896.0,38.01,38.04,37.96,37.98,10896.0
2017-05-24 09:40:00,37.97,37.97,37.8,37.85,5403.0,37.97,37.97,37.8,37.85,5403.0
2017-05-24 09:45:00,37.87,37.89,37.82,37.88,12555.0,37.87,37.89,37.82,37.88,12555.0
2017-05-24 09:50:00,37.87,37.89,37.82,37.89,38772.0,37.87,37.89,37.82,37.89,38772.0
2017-05-24 09:55:00,37.89,37.93,37.87,37.91,21603.0,37.89,37.93,37.87,37.91,21603.0
2017-05-24 10:00:00,37.91,37.92,37.88,37.92,13500.0,37.91,37.92,37.88,37.92,13500.0
2017-05-24 10:05:00,37.9,37.96,37.9,37.9,9420.0,37.9,37.96,37.9,37.9,9420.0
2017-05-24 10:10:00,37.9,37.9,37.86,37.86,3900.0,37.9,37.9,37.86,37.86,3900.0
2017-05-24 10:15:00,37.87,37.98,37.85,37.98,22155.0,37.87,37.98,37.85,37.98,22155.0
2017-05-24 10:20:00,38.0,38.0,37.94,37.96,35646.0,38.0,38.0,37.94,37.96,35646.0
2017-05-24 10:25:00,37.97,37.97,37.91,37.92,116247.0,37.97,37.97,37.91,37.92,116247.0
2017-05-24 10:30:00,37.92,37.96,37.89,37.89,192900.0,37.92,37.96,37.89,37.89,192900.0
2017-05-24 10:35:00,37.9,37.97,37.89,37.9,75600.0,37.9,37.97,37.89,37.9,75600.0
2017-05-24 10:40:00,37.88,37.9,37.84,37.86,133854.0,37.88,37.9,37.84,37.86,133854.0
2017-05-24 10:45:00,37.85,37.91,37.85,37.87,14964.0,37.85,37.91,37.85,37.87,14964.0
2017-05-24 10:50:00,37.87,37.88,37.76,37.78,16989.0,37.87,37.88,37.76,37.78,16989.0
2017-05-24 10:55:00,37.76,37.79,37.75,37.75,25026.0,37.76,37.79,37.75,37.75,25026.0
2017-05-24 11:00:00,37.76,37.77,37.72,37.73,19956.0,37.76,37.77,37.72,37.73,19956.0
2017-05-24 11:05:00,37.73,37.78,37.73,37.77,35991.0,37.73,37.78,37.73,37.77,35991.0
2017-05-24 11:10:00,37.77,37.79,37.73,37.73,22653.0,37.77,37.79,37.73,37.73,22653.0
2017-05-24 11:15:00,37.73,37.74,37.68,37.7,26640.0,37.73,37.74,37.68,37.7,26640.0
2017-05-24 11:20:00,37.71,37.74,37.71,37.73,21123.0,37.71,37.74,37.71,37.73,21123.0
2017-05-24 11:25:00,37.74,37.78,37.73,37.77,24264.0,37.74,37.78,37.73,37.77,24264.0
2017-05-24 11:30:00,37.77,37.8,37.76,37.76,20937.0,37.77,37.8,37.76,37.76,20937.0
2017-05-24 11:35:00,37.76,37.8,37.75,37.8,10713.0,37.76,37.8,37.75,37.8,10713.0
2017-05-24 11:40:00,37.8,37.84,37.79,37.83,16890.0,37.8,37.84,37.79,37.83,16890.0
2017-05-24 11:45:00,37.84,37.87,37.83,37.85,12246.0,37.84,37.87,37.83,37.85,12246.0
2017-05-24 11:50:00,37.84,37.84,37.81,37.81,7377.0,37.84,37.84,37.81,37.81,7377.0
2017-05-24 11:55:00,37.82,37.82,37.81,37.81,1200.0,37.82,37.82,37.81,37.81,1200.0
2017-05-24 12:00:00,37.8,37.84,37.8,37.83,10830.0,37.8,37.84,37.8,37.83,10830.0
2017-05-24 12:05:00,37.83,37.85,37.83,37.85,8400.0,37.83,37.85,37.83,37.85,8400.0
2017-05-24 12:10:00,37.85,37.88,37.85,37.87,15198.0,37.85,37.88,37.85,37.87,15198.0
2017-05-24 12:15:00,37.87,37.88,37.86,37.88,7500.0,37.87,37.88,37.86,37.88,7500.0
2017-05-24 12:20:00,37.88,37.88,37.84,37.84,11856.0,37.88,37.88,37.84,37.84,11856.0
2017-05-24 12:25:00,37.86,37.86,37.83,37.86,13350.0,37.86,37.86,37.83,37.86,13350.0
2017-05-24 12:30:00,37.86,37.88,37.86,37.88,19050.0,37.86,37.88,37.86,37.88,19050.0
2017-05-24 12:35:00,37.88,37.9,37.88,37.9,16500.0,37.88,37.9,37.88,37.9,16500.0
2017-05-24 12:40:00,37.9,37.9,37.88,37.9,5697.0,37.9,37.9,37.88,37.9,5697.0
2017-05-24 12:45:00,37.9,37.94,37.89,37.93,22470.0,37.9,37.94,37.89,37.93,22470.0
2017-05-24 12:50:00,37.93,37.95,37.93,37.94,8226.0,37.93,37.95,37.93,37.94,8226.0
2017-05-24 12:55:00,37.94,37.95,37.93,37.95,6564.0,37.94,37.95,37.93,37.95,6564.0
2017-05-24 13:00:00,37.94,37.96,37.92,37.94,12768.0,37.94,37.96,37.92,37.94,12768.0
2017-05-24 13:05:00,37.92,37.94,37.91,37.93,12198.0,37.92,37.94,37.91,37.93,12198.0
2017-05-24 13:10:00,37.94,37.94,37.91,37.92,6900.0,37.94,37.94,37.91,37.92,6900.0
2017-05-24 13:15:00,37.92,37.94,37.92,37.93,23550.0,37.92,37.94,37.92,37.93,23550.0
2017-05-24 13:20:00,37.92,37.93,37.92,37.93,5196.0,37.92,37.93,37.92,37.93,5196.0
2017-05-24 13:25:00,37.93,37.95,37.93,37.94,9774.0,37.93,37.95,37.93,37.94,9774.0
2017-05-24 13:30:00,37.94,37.95,37.94,37.95,16512.0,37.94,37.95,37.94,37.95,16512.0
2017-05-24 13:35:00,37.95,37.96,37.94,37.95,9300.0,37.95,37.96,37.94,37.95,9300.0
2017-05-24 13:40:00,37.95,37.98,37.95,37.96,24432.0,37.95,37.98,37.95,37.96,24432.0
2017-05-24 13:45:00,37.97,37.98,37.96,37.96,9180.0,37.97,37.98,37.96,37.96,9180.0
2017-05-24 13:50:00,37.97,37.99,37.96,37.99,13950.0,37.97,37.99,37.96,37.99,13950.0
2017-05-24 13:55:00,37.98,37.99,37.95,37.97,11841.0,37.98,37.99,37.95,37.97,11841.0
2017-05-24 14:00:00,37.95,37.97,37.9,37.9,18525.0,37.95,37.97,37.9,37.9,18525.0
2017-05-24 14:05:00,37.9,37.97,37.9,37.94,16500.0,37.9,37.97,37.9,37.94,16500.0
2017-05-24 14:10:00,37.95,37.96,37.9,37.96,26523.0,37.95,37.96,37.9,37.96,26523.0
2017-05-24 14:15:00,37.96,37.98,37.94,37.97,19935.0,37.96,37.98,37.94,37.97,19935.0
2017-05-24 14:20:00,37.97,37.98,37.95,37.95,22323.0,37.97,37.98,37.95,37.95,22323.0
2017-05-24 14:25:00,37.95,37.95,37.9,37.92,32928.0,37.95,37.95,37.9,37.92,32928.0
2017-05-24 14:30:00,37.91,37.93,37.87,37.89,28743.0,37.91,37.93,37.87,37.89,28743.0
2017-05-24 14:35:00,37.9,37.93,37.9,37.92,29850.0,37.9,37.93,37.9,37.92,29850.0
2017-05-24 14:40:00,37.91,37.92,37.9,37.9,9450.0,37.91,37.92,37.9,37.9,9450.0
2017-05-24 14:45:00,37.91,37.95,37.9,37.93,19215.0,37.91,37.95,37.9,37.93,19215.0
2017-05-24 14:50:00,37.93,37.98,37.92,37.97,53667.0,37.93,37.98,37.92,37.97,53667.0
2017-05-24 14:55:00,37.96,37.99,37.96,37.98,12600.0,37.96,37.99,37.96,37.98,12600.0
2017-05-24 15:00:00,37.99,38.0,37.97,37.98,17730.0,37.99,38.0,37.97,37.98,17730.0
2017-05-24 15:05:00,37.98,38.0,37.97,37.99,29142.0,37.98,38.0,37.97,37.99,29142.0
2017-05-24 15:10:00,37.98,38.02,37.98,38.01,6750.0,37.98,38.02,37.98,38.01,6750.0
2017-05-24 15:15:00,38.0,38.01,37.99,38.0,16380.0,38.0,38.01,37.99,38.0,16380.0
2017-05-24 15:20:00,38.02,38.02,37.99,37.99,20592.0,38.02,38.02,37.99,37.99,20592.0
2017-05-24 15:25:00,37.99,38.02,37.98,38.01,33081.0,37.99,38.02,37.98,38.01,33081.0
2017-05-24 15:30:00,38.02,38.04,38.01,38.02,31455.0,38.02,38.04,38.01,38.02,31455.0
2017-05-24 15:35:00,38.02,38.04,38.02,38.04,35274.0,38.02,38.04,38.02,38.04,35274.0
2017-05-24 15:40:00,38.03,38.05,38.03,38.05,36987.0,38.03,38.05,38.03,38.05,36987.0
2017-05-24 15:45:00,38.05,38.06,38.04,38.06,41049.0,38.05,38.06,38.04,38.06,41049.0
2017-05-24 15:50:00,38.06,38.1,38.05,38.09,53187.0,38.06,38.1,38.05,38.09,53187.0
2017-05-24 15:55:00,38.09,38.09,38.05,38.05,130998.0,38.09,38.09,38.05,38.05,130998.0
2017-05-25 09:30:00,38.17,38.23,38.06,38.07,18279.0,38.17,38.23,38.06,38.07,18279.0
2017-05-25 09:35:00,38.09,38.09,37.87,37.9,16518.0,38.09,38.09,37.87,37.9,16518.0
2017-05-25 09:40:00,37.91,38.0,37.87,38.0,6816.0,37.91,38.0,37.87,38.0,6816.0
2017-05-25 09:45:00,38.06,38.06,38.02,38.05,5070.0,38.06,38.06,38.02,38.05,5070.0
2017-05-25 09:50:00,38.09,38.09,37.98,38.01,15981.0,38.09,38.09,37.98,38.01,15981.0
2017-05-25 09:55:00,38.0,38.02,37.94,38.02,17745.0,38.0,38.02,37.94,38.02,17745.0
2017-05-25 10:00:00,38.01,38.12,38.01,38.11,34413.0,38.01,38.12,38.01,38.11,34413.0
2017-05-25 10:05:00,38.11,38.15,38.1,38.1,27468.0,38.11,38.15,38.1,38.1,27468.0
2017-05-25 10:10:00,38.09,38.13,38.08,38.11,13770.0,38.09,38.13,38.08,38.11,13770.0
2017-05-25 10:15:00,38.11,38.13,38.1,38.13,7800.0,38.11,38.13,38.1,38.13,7800.0
2017-05-25 10:20:00,38.09,38.1,38.08,38.08,13287.0,38.09,38.1,38.08,38.08,13287.0
2017-05-25 10:25:00,38.11,38.16,38.11,38.13,8622.0,38.11,38.16,38.11,38.13,8622.0
2017-05-25 10:30:00,38.12,38.21,38.12,38.16,15768.0,38.12,38.21,38.12,38.16,15768.0
2017-05-25 10:35:00,38.15,38.19,38.11,38.15,13251.0,38.15,38.19,38.11,38.15,13251.0
2017-05-25 10:40:00,38.15,38.19,38.15,38.17,7245.0,38.15,38.19,38.15,38.17,7245.0
2017-05-25 10:45:00,38.18,38.19,38.15,38.19,17490.0,38.18,38.19,38.15,38.19,17490.0
2017-05-25 10:50:00,38.18,38.23,38.18,38.23,18363.0,38.18,38.23,38.18,38.23,18363.0
2017-05-25 10:55:00,38.22,38.24,38.18,38.21,16350.0,38.22,38.24,38.18,38.21,16350.0
2017-05-25 11:00:00,38.2,38.2,38.18,38.2,12264.0,38.2,38.2,38.18,38.2,12264.0
2017-05-25 11:05:00,38.21,38.21,38.18,38.21,10614.0,38.21,38.21,38.18,38.21,10614.0
2017-05-25 11:10:00,38.19,38.22,38.19,38.22,8100.0,38.19,38.22,38.19,38.22,8100.0
2017-05-25 11:15:00,38.23,38.27,38.21,38.21,18699.0,38.23,38.27,38.21,38.21,18699.0
2017-05-25 11:20:00,38.22,38.23,38.18,38.19,31293.0,38.22,38.23,38.18,38.19,31293.0
2017-05-25 11:25:00,38.2,38.21,38.17,38.19,22464.0,38.2,38.21,38.17,38.19,22464.0
2017-05-25 11:30:00,38.2,38.21,38.16,38.18,17274.0,38.2,38.21,38.16,38.18,17274.0
2017-05-25 11:35:00,38.17,38.18,38.15,38.15,18942.0,38.17,38.18,38.15,38.15,18942.0
2017-05-25 11:40:00,38.15,38.15,38.1,38.1,9000.0,38.15,38.15,38.1,38.1,9000.0
2017-05-25 11:45:00,38.11,38.12,38.07,38.08,27738.0,38.11,38.12,38.07,38.08,27738.0
2017-05-25 11:50:00,38.09,38.12,38.08,38.09,29241.0,38.09,38.12,38.08,38.09,29241.0
2017-05-25 11:55:00,38.09,38.13,38.08,38.1,17685.0,38.09,38.13,38.08,38.1,17685.0
2017-05-25 12:00:00,38.09,38.09,38.05,38.06,9561.0,38.09,38.09,38.05,38.06,9561.0
2017-05-25 12:05:00,38.06,38.1,38.06,38.09,8442.0,38.06,38.1,38.06,38.09,8442.0
2017-05-25 12:10:00,38.09,38.11,38.08,38.1,13275.0,38.09,38.11,38.08,38.1,13275.0
2017-05-25 12:15:00,38.11,38.11,38.08,38.1,24372.0,38.11,38.11,38.08,38.1,24372.0
2017-05-25 12:20:00,38.09,38.1,38.06,38.08,17100.0,38.09,38.1,38.06,38.08,17100.0
2017-05-25 12:25:00,38.09,38.09,38.06,38.07,6312.0,38.09,38.09,38.06,38.07,6312.0
2017-05-25 12:30:00,38.06,38.08,38.05,38.06,20814.0,38.06,38.08,38.05,38.06,20814.0
2017-05-25 12:35:00,38.07,38.08,38.06,38.07,17763.0,38.07,38.08,38.06,38.07,17763.0
2017-05-25 12:40:00,38.08,38.11,38.07,38.11,9051.0,38.08,38.11,38.07,38.11,9051.0
2017-05-25 12:45:00,38.11,38.11,38.09,38.09,12981.0,38.11,38.11,38.09,38.09,12981.0
2017-05-25 12:50:00,38.09,38.11,38.06,38.1,11190.0,38.09,38.11,38.06,38.1,11190.0
2017-05-25 12:55:00,38.11,38.16,38.11,38.13,36282.0,38.11,38.16,38.11,38.13,36282.0
2017-05-25 13:00:00,38.13,38.14,38.13,38.14,6801.0,38.13,38.14,38.13,38.14,6801.0
2017-05-25 13:05:00,38.14,38.15,38.07,38.07,33948.0,38.14,38.15,38.07,38.07,33948.0
2017-05-25 13:10:00,38.07,38.12,38.07,38.09,24021.0,38.07,38.12,38.07,38.09,24021.0
2017-05-25 13:15:00,38.08,38.08,38.06,38.07,12498.0,38.08,38.08,38.06,38.07,12498.0
2017-05-25 13:20:00,38.06,38.07,38.05,38.05,7872.0,38.06,38.07,38.05,38.05,7872.0
2017-05-25 13:25:00,38.06,38.07,38.04,38.05,23160.0,38.06,38.07,38.04,38.05,23160.0
2017-05-25 13:30:00,38.04,38.05,38.01,38.02,29712.0,38.04,38.05,38.01,38.02,29712.0
2017-05-25 13:35:00,38.03,38.04,38.0,38.01,15024.0,38.03,38.04,38.0,38.01,15024.0
2017-05-25 13:40:00,38.01,38.03,37.99,38.02,13128.0,38.01,38.03,37.99,38.02,13128.0
2017-05-25 13:45:00,38.02,38.02,37.98,37.99,18984.0,38.02,38.02,37.98,37.99,18984.0
2017-05-25 13:50:00,37.98,38.01,37.97,37.99,23481.0,37.98,38.01,37.97,37.99,23481.0
2017-05-25 13:55:00,37.99,38.0,37.97,37.99,13647.0,37.99,38.0,37.97,37.99,13647.0
2017-05-25 14:00:00,38.0,38.04,38.0,38.02,25659.0,38.0,38.04,38.0,38.02,25659.0
2017-05-25 14:05:00,38.03,38.03,38.01,38.03,18303.0,38.03,38.03,38.01,38.03,18303.0
2017-05-25 14:10:00,38.02,38.03,37.99,38.0,38643.0,38.02,38.03,37.99,38.0,38643.0
2017-05-25 14:15:00,38.0,38.01,37.98,38.0,23028.0,38.0,38.01,37.98,38.0,23028.0
2017-05-25 14:20:00,38.0,38.0,37.98,37.99,28164.0,38.0,38.0,37.98,37.99,28164.0
2017-05-25 14:25:00,37.99,38.04,37.99,38.03,31251.0,37.99,38.04,37.99,38.03,31251.0
2017-05-25 14:30:00,38.03,38.05,38.02,38.02,17586.0,38.03,38.05,38.02,38.02,17586.0
2017-05-25 14:35:00,38.03,38.09,38.03,38.09,27243.0,38.03,38.09,38.03,38.09,27243.0
2017-05-25 14:40:00,38.09,38.1,38.07,38.07,20289.0,38.09,38.1,38.07,38.07,20289.0
2017-05-25 14:45:00,38.08,38.08,38.04,38.05,39525.0,38.08,38.08,38.04,38.05,39525.0
2017-05-25 14:50:00,38.04,38.07,38.04,38.04,16551.0,38.04,38.07,38.04,38.04,16551.0
2017-05-25 14:55:00,38.05,38.1,38.05,38.1,15201.0,38.05,38.1,38.05,38.1,15201.0
2017-05-25 15:00:00,38.11,38.11,38.06,38.09,25590.0,38.11,38.11,38.06,38.09,25590.0
2017-05-25 15:05:00,38.08,38.1,38.07,38.1,18165.0,38.08,38.1,38.07,38.1,18165.0
2017-05-25 15:10:00,38.09,38.12,38.06,38.08,41376.0,38.09,38.12,38.06,38.08,41376.0
2017-05-25 15:15:00,38.08,38.08,38.06,38.06,38904.0,38.08,38.08,38.06,38.06,38904.0
2017-05-25 15:20:00,38.06,38.07,38.02,38.07,31692.0,38.06,38.07,38.02,38.07,31692.0
2017-05-25 15:25:00,38.08,38.08,38.05,38.06,27453.0,38.08,38.08,38.05,38.06,27453.0
2017-05-25 15:30:00,38.05,38.09,38.04,38.08,29025.0,38.05,38.09,38.04,38.08,29025.0
2017-05-25 15:35:00,38.07,38.09,38.05,38.07,22287.0,38.07,38.09,38.05,38.07,22287.0
2017-05-25 15:40:00,38.07,38.09,38.06,38.06,37923.0,38.07,38.09,38.06,38.06,37923.0
2017-05-25 15:45:00,38.07,38.12,38.07,38.11,51057.0,38.07,38.12,38.07,38.11,51057.0
2017-05-25 15:50:00,38.11,38.11,38.05,38.06,59883.0,38.11,38.11,38.05,38.06,59883.0
2017-05-25 15:55:00,38.06,38.09,38.06,38.06,87969.0,38.06,38.09,38.06,38.06,87969.0
2017-05-26 09:30:00,38.17,38.3,38.0,38.23,75843.0,38.17,38.3,38.0,38.23,75843.0
2017-05-26 09:35:00,38.23,38.24,38.2,38.24,4521.0,38.23,38.24,38.2,38.24,4521.0
2017-05-26 09:40:00,38.21,38.23,38.08,38.18,35277.0,38.21,38.23,38.08,38.18,35277.0
2017-05-26 09:45:00,38.15,38.25,38.15,38.23,66639.0,38.15,38.25,38.15,38.23,66639.0
2017-05-26 09:50:00,38.23,38.32,38.22,38.32,28854.0,38.23,38.32,38.22,38.32,28854.0
2017-05-26 09:55:00,38.32,38.45,38.32,38.45,95829.0,38.32,38.45,38.32,38.45,95829.0
2017-05-26 10:00:00,38.44,38.44,38.33,38.36,28308.0,38.44,38.44,38.33,38.36,28308.0
2017-05-26 10:05:00,38.34,38.37,38.32,38.33,40821.0,38.34,38.37,38.32,38.33,40821.0
2017-05-26 10:10:00,38.33,38.4,38.3,38.39,45888.0,38.33,38.4,38.3,38.39,45888.0
2017-05-26 10:15:00,38.39,38.45,38.39,38.43,23775.0,38.39,38.45,38.39,38.43,23775.0
2017-05-26 10:20:00,38.43,38.49,38.37,38.37,57621.0,38.43,38.49,38.37,38.37,57621.0
2017-05-26 10:25:00,38.39,38.46,38.35,38.42,47613.0,38.39,38.46,38.35,38.42,47613.0
2017-05-26 10:30:00,38.42,38.42,38.29,38.3,27246.0,38.42,38.42,38.29,38.3,27246.0
2017-05-26 10:35:00,38.32,38.34,38.3,38.31,26382.0,38.32,38.34,38.3,38.31,26382.0
2017-05-26 10:40:00,38.31,38.33,38.3,38.3,10827.0,38.31,38.33,38.3,38.3,10827.0
2017-05-26 10:45:00,38.3,38.33,38.28,38.3,45312.0,38.3,38.33,38.28,38.3,45312.0
2017-05-26 10:50:00,38.29,38.3,38.26,38.26,40473.0,38.29,38.3,38.26,38.26,40473.0
2017-05-26 10:55:00,38.25,38.28,38.23,38.26,33492.0,38.25,38.28,38.23,38.26,33492.0
2017-05-26 11:00:00,38.25,38.27,38.18,38.19,24354.0,38.25,38.27,38.18,38.19,24354.0
2017-05-26 11:05:00,38.19,38.22,38.19,38.22,23178.0,38.19,38.22,38.19,38.22,23178.0
2017-05-26 11:10:00,38.22,38.23,38.2,38.2,18402.0,38.22,38.23,38.2,38.2,18402.0
2017-05-26 11:15:00,38.21,38.21,38.17,38.18,14355.0,38.21,38.21,38.17,38.18,14355.0
2017-05-26 11:20:00,38.18,38.23,38.18,38.2,28542.0,38.18,38.23,38.18,38.2,28542.0
2017-05-26 11:25:00,38.2,38.24,38.19,38.24,15594.0,38.2,38.24,38.19,38.24,15594.0
2017-05-26 11:30:00,38.24,38.27,38.22,38.23,19500.0,38.24,38.27,38.22,38.23,19500.0
2017-05-26 11:35:00,38.23,38.29,38.22,38.27,105003.0,38.23,38.29,38.22,38.27,105003.0
2017-05-26 11:40:00,38.26,38.26,38.21,38.21,35019.0,38.26,38.26,38.21,38.21,35019.0
2017-05-26 11:45:00,38.21,38.21,38.15,38.15,22296.0,38.21,38.21,38.15,38.15,22296.0
2017-05-26 11:50:00,38.15,38.16,38.12,38.13,46758.0,38.15,38.16,38.12,38.13,46758.0
2017-05-26 11:55:00,38.12,38.13,38.08,38.08,28950.0,38.12,38.13,38.08,38.08,28950.0
2017-05-26 12:00:00,38.08,38.09,38.06,38.09,10905.0,38.08,38.09,38.06,38.09,10905.0
2017-05-26 12:05:00,38.1,38.11,38.07,38.07,9297.0,38.1,38.11,38.07,38.07,9297.0
2017-05-26 12:10:00,38.08,38.1,38.06,38.06,21042.0,38.08,38.1,38.06,38.06,21042.0
2017-05-26 12:15:00,38.07,38.1,38.07,38.09,16953.0,38.07,38.1,38.07,38.09,16953.0
2017-05-26 12:20:00,38.08,38.09,38.05,38.05,7200.0,38.08,38.09,38.05,38.05,7200.0
2017-05-26 12:25:00,38.06,38.09,38.05,38.09,11934.0,38.06,38.09,38.05,38.09,11934.0
2017-05-26 12:30:00,38.09,38.09,38.06,38.06,8838.0,38.09,38.09,38.06,38.06,8838.0
2017-05-26 12:35:00,38.06,38.07,38.05,38.07,21603.0,38.06,38.07,38.05,38.07,21603.0
2017-05-26 12:40:00,38.08,38.08,38.06,38.06,12297.0,38.08,38.08,38.06,38.06,12297.0
2017-05-26 12:45:00,38.05,38.06,38.04,38.06,6600.0,38.05,38.06,38.04,38.06,6600.0
2017-05-26 12:50:00,38.06,38.06,38.04,38.04,5697.0,38.06,38.06,38.04,38.04,5697.0
2017-05-26 12:55:00,38.04,38.05,38.03,38.04,2700.0,38.04,38.05,38.03,38.04,2700.0
2017-05-26 13:00:00,38.05,38.06,38.03,38.04,20697.0,38.05,38.06,38.03,38.04,20697.0
2017-05-26 13:05:00,38.04,38.04,38.02,38.03,10803.0,38.04,38.04,38.02,38.03,10803.0
2017-05-26 13:10:00,38.04,38.04,38.02,38.04,17436.0,38.04,38.04,38.02,38.04,17436.0
2017-05-26 13:15:00,38.03,38.03,38.01,38.01,8118.0,38.03,38.03,38.01,38.01,8118.0
2017-05-26 13:20:00,38.01,38.02,38.0,38.01,15756.0,38.01,38.02,38.0,38.01,15756.0
2017-05-26 13:25:00,38.02,38.03,38.01,38.03,7029.0,38.02,38.03,38.01,38.03,7029.0
2017-05-26 13:30:00,38.04,38.06,38.03,38.05,18669.0,38.04,38.06,38.03,38.05,18669.0
2017-05-26 13:35:00,38.06,38.07,38.05,38.06,9303.0,38.06,38.07,38.05,38.06,9303.0
2017-05-26 13:40:00,38.07,38.09,38.07,38.09,10350.0,38.07,38.09,38.07,38.09,10350.0
2017-05-26 13:45:00,38.09,38.09,38.07,38.07,14715.0,38.09,38.09,38.07,38.07,14715.0
2017-05-26 13:50:00,38.08,38.08,38.07,38.07,12882.0,38.08,38.08,38.07,38.07,12882.0
2017-05-26 13:55:00,38.06,38.07,38.06,38.07,7677.0,38.06,38.07,38.06,38.07,7677.0
2017-05-26 14:00:00,38.06,38.08,38.06,38.07,10602.0,38.06,38.08,38.06,38.07,10602.0
2017-05-26 14:05:00,38.06,38.08,38.04,38.07,17466.0,38.06,38.08,38.04,38.07,17466.0
2017-05-26 14:10:00,38.08,38.11,38.08,38.1,9204.0,38.08,38.11,38.08,38.1,9204.0
2017-05-26 14:15:00,38.1,38.1,38.07,38.07,31887.0,38.1,38.1,38.07,38.07,31887.0
2017-05-26 14:20:00,38.08,38.08,38.06,38.06,13905.0,38.08,38.08,38.06,38.06,13905.0
2017-05-26 14:25:00,38.06,38.07,38.04,38.05,14430.0,38.06,38.07,38.04,38.05,14430.0
2017-05-26 14:30:00,38.05,38.07,38.04,38.06,19518.0,38.05,38.07,38.04,38.06,19518.0
2017-05-26 14:35:00,38.06,38.1,38.06,38.1,9477.0,38.06,38.1,38.06,38.1,9477.0
2017-05-26 14:40:00,38.11,38.14,38.1,38.14,12210.0,38.11,38.14,38.1,38.14,12210.0
2017-05-26 14:45:00,38.14,38.14,38.11,38.13,19620.0,38.14,38.14,38.11,38.13,19620.0
2017-05-26 14:50:00,38.13,38.13,38.11,38.13,9024.0,38.13,38.13,38.11,38.13,9024.0
2017-05-26 14:55:00,38.12,38.13,38.1,38.12,9759.0,38.12,38.13,38.1,38.12,9759.0
2017-05-26 15:00:00,38.13,38.13,38.12,38.12,10152.0,38.13,38.13,38.12,38.12,10152.0
2017-05-26 15:05:00,38.13,38.13,38.07,38.09,18789.0,38.13,38.13,38.07,38.09,18789.0
2017-05-26 15:10:00,38.1,38.1,38.08,38.1,9909.0,38.1,38.1,38.08,38.1,9909.0
2017-05-26 15:15:00,38.1,38.12,38.1,38.11,19368.0,38.1,38.12,38.1,38.11,19368.0
2017-05-26 15:20:00,38.11,38.12,38.09,38.11,35199.0,38.11,38.12,38.09,38.11,35199.0
2017-05-26 15:25:00,38.1,38.11,38.1,38.11,31884.0,38.1,38.11,38.1,38.11,31884.0
2017-05-26 15:30:00,38.11,38.11,38.09,38.1,28671.0,38.11,38.11,38.09,38.1,28671.0
2017-05-26 15:35:00,38.09,38.09,38.08,38.08,22533.0,38.09,38.09,38.08,38.08,22533.0
2017-05-26 15:40:00,38.08,38.08,38.06,38.07,45468.0,38.08,38.08,38.06,38.07,45468.0
2017-05-26 15:45:00,38.06,38.11,38.06,38.11,61887.0,38.06,38.11,38.06,38.11,61887.0
2017-05-26 15:50:00,38.11,38.12,38.11,38.12,67068.0,38.11,38.12,38.11,38.12,67068.0
2017-05-26 15:55:00,38.12,38.12,38.07,38.08,112629.0,38.12,38.12,38.07,38.08,112629.0
2017-05-30 09:30:00,38.05,38.05,37.94,37.98,47550.0,38.05,38.05,37.94,37.98,47550.0
2017-05-30 09:35:00,37.98,38.02,37.94,38.02,10110.0,37.98,38.02,37.94,38.02,10110.0
2017-05-30 09:40:00,38.01,38.05,37.98,38.02,35145.0,38.01,38.05,37.98,38.02,35145.0
2017-05-30 09:45:00,38.0,38.03,37.92,37.92,14883.0,38.0,38.03,37.92,37.92,14883.0
2017-05-30 09:50:00,37.92,38.0,37.88,37.97,27201.0,37.92,38.0,37.88,37.97,27201.0
2017-05-30 09:55:00,37.98,38.01,37.96,37.97,19188.0,37.98,38.01,37.96,37.97,19188.0
2017-05-30 10:00:00,37.98,38.02,37.96,38.0,18372.0,37.98,38.02,37.96,38.0,18372.0
2017-05-30 10:05:00,38.0,38.05,38.0,38.05,8946.0,38.0,38.05,38.0,38.05,8946.0
2017-05-30 10:10:00,38.03,38.03,37.99,38.02,24480.0,38.03,38.03,37.99,38.02,24480.0
2017-05-30 10:15:00,38.01,38.05,37.98,38.02,18528.0,38.01,38.05,37.98,38.02,18528.0
2017-05-30 10:20:00,38.02,38.16,38.02,38.14,17070.0,38.02,38.16,38.02,38.14,17070.0
2017-05-30 10:25:00,38.14,38.15,38.04,38.04,35445.0,38.14,38.15,38.04,38.04,35445.0
2017-05-30 10:30:00,38.02,38.12,38.02,38.09,25977.0,38.02,38.12,38.02,38.09,25977.0
2017-05-30 10:35:00,38.09,38.2,38.08,38.2,41130.0,38.09,38.2,38.08,38.2,41130.0
2017-05-30 10:40:00,38.21,38.28,38.21,38.28,71691.0,38.21,38.28,38.21,38.28,71691.0
2017-05-30 10:45:00,38.27,38.29,38.22,38.26,29844.0,38.27,38.29,38.22,38.26,29844.0
2017-05-30 10:50:00,38.26,38.33,38.24,38.31,49593.0,38.26,38.33,38.24,38.31,49593.0
2017-05-30 10:55:00,38.31,38.35,38.28,38.32,182070.0,38.31,38.35,38.28,38.32,182070.0
2017-05-30 11:00:00,38.31,38.33,38.26,38.33,58383.0,38.31,38.33,38.26,38.33,58383.0
2017-05-30 11:05:00,38.3,38.33,38.28,38.32,32157.0,38.3,38.33,38.28,38.32,32157.0
2017-05-30 11:10:00,38.33,38.35,38.31,38.32,59823.0,38.33,38.35,38.31,38.32,59823.0
2017-05-30 11:15:00,38.32,38.36,38.29,38.36,46464.0,38.32,38.36,38.29,38.36,46464.0
2017-05-30 11:20:00,38.35,38.35,38.28,38.3,80592.0,38.35,38.35,38.28,38.3,80592.0
2017-05-30 11:25:00,38.29,38.29,38.19,38.19,38649.0,38.29,38.29,38.19,38.19,38649.0
2017-05-30 11:30:00,38.18,38.22,38.15,38.21,37896.0,38.18,38.22,38.15,38.21,37896.0
2017-05-30 11:35:00,38.21,38.22,38.15,38.21,14700.0,38.21,38.22,38.15,38.21,14700.0
2017-05-30 11:40:00,38.21,38.25,38.17,38.22,15258.0,38.21,38.25,38.17,38.22,15258.0
2017-05-30 11:45:00,38.22,38.23,38.13,38.14,26265.0,38.22,38.23,38.13,38.14,26265.0
2017-05-30 11:50:00,38.15,38.17,38.13,38.17,12591.0,38.15,38.17,38.13,38.17,12591.0
2017-05-30 11:55:00,38.18,38.18,38.09,38.09,12330.0,38.18,38.18,38.09,38.09,12330.0
2017-05-30 12:00:00,38.1,38.13,38.08,38.12,16695.0,38.1,38.13,38.08,38.12,16695.0
2017-05-30 12:05:00,38.12,38.17,38.11,38.17,21327.0,38.12,38.17,38.11,38.17,21327.0
2017-05-30 12:10:00,38.18,38.19,38.16,38.19,22872.0,38.18,38.19,38.16,38.19,22872.0
2017-05-30 12:15:00,38.19,38.19,38.15,38.16,14091.0,38.19,38.19,38.15,38.16,14091.0
2017-05-30 12:20:00,38.17,38.17,38.12,38.17,15180.0,38.17,38.17,38.12,38.17,15180.0
2017-05-30 12:25:00,38.17,38.19,38.16,38.18,8955.0,38.17,38.19,38.16,38.18,8955.0
2017-05-30 12:30:00,38.19,38.23,38.19,38.23,9579.0,38.19,38.23,38.19,38.23,9579.0
2017-05-30 12:35:00,38.23,38.23,38.19,38.19,19995.0,38.23,38.23,38.19,38.19,19995.0
2017-05-30 12:40:00,38.19,38.19,38.17,38.17,12312.0,38.19,38.19,38.17,38.17,12312.0
2017-05-30 12:45:00,38.17,38.21,38.17,38.21,15846.0,38.17,38.21,38.17,38.21,15846.0
2017-05-30 12:50:00,38.2,38.21,38.17,38.19,23913.0,38.2,38.21,38.17,38.19,23913.0
2017-05-30 12:55:00,38.19,38.19,38.16,38.17,19158.0,38.19,38.19,38.16,38.17,19158.0
2017-05-30 13:00:00,38.17,38.17,38.14,38.14,12636.0,38.17,38.17,38.14,38.14,12636.0
2017-05-30 13:05:00,38.15,38.16,38.14,38.15,11562.0,38.15,38.16,38.14,38.15,11562.0
2017-05-30 13:10:00,38.14,38.14,38.12,38.14,17646.0,38.14,38.14,38.12,38.14,17646.0
2017-05-30 13:15:00,38.15,38.16,38.14,38.16,6300.0,38.15,38.16,38.14,38.16,6300.0
2017-05-30 13:20:00,38.17,38.17,38.15,38.16,6600.0,38.17,38.17,38.15,38.16,6600.0
2017-05-30 13:25:00,38.16,38.17,38.15,38.16,16026.0,38.16,38.17,38.15,38.16,16026.0
2017-05-30 13:30:00,38.16,38.16,38.13,38.13,12642.0,38.16,38.16,38.13,38.13,12642.0
2017-05-30 13:35:00,38.13,38.15,38.13,38.14,10167.0,38.13,38.15,38.13,38.14,10167.0
2017-05-30 13:40:00,38.14,38.14,38.11,38.12,15117.0,38.14,38.14,38.11,38.12,15117.0
2017-05-30 13:45:00,38.11,38.12,38.1,38.1,23196.0,38.11,38.12,38.1,38.1,23196.0
2017-05-30 13:50:00,38.1,38.1,38.06,38.07,17547.0,38.1,38.1,38.06,38.07,17547.0
2017-05-30 13:55:00,38.06,38.07,38.01,38.04,37683.0,38.06,38.07,38.01,38.04,37683.0
2017-05-30 14:00:00,38.04,38.08,38.04,38.08,17295.0,38.04,38.08,38.04,38.08,17295.0
2017-05-30 14:05:00,38.09,38.12,38.08,38.12,18273.0,38.09,38.12,38.08,38.12,18273.0
2017-05-30 14:10:00,38.12,38.12,38.09,38.11,22122.0,38.12,38.12,38.09,38.11,22122.0
2017-05-30 14:15:00,38.11,38.12,38.09,38.09,27738.0,38.11,38.12,38.09,38.09,27738.0
2017-05-30 14:20:00,38.1,38.12,38.09,38.11,14034.0,38.1,38.12,38.09,38.11,14034.0
2017-05-30 14:25:00,38.12,38.12,38.09,38.11,18345.0,38.12,38.12,38.09,38.11,18345.0
2017-05-30 14:30:00,38.11,38.15,38.11,38.13,16839.0,38.11,38.15,38.11,38.13,16839.0
2017-05-30 14:35:00,38.14,38.14,38.12,38.14,23028.0,38.14,38.14,38.12,38.14,23028.0
2017-05-30 14:40:00,38.14,38.16,38.12,38.13,15564.0,38.14,38.16,38.12,38.13,15564.0
2017-05-30 14:45:00,38.14,38.15,38.11,38.11,39255.0,38.14,38.15,38.11,38.11,39255.0
2017-05-30 14:50:00,38.11,38.14,38.11,38.14,19791.0,38.11,38.14,38.11,38.14,19791.0
2017-05-30 14:55:00,38.14,38.14,38.12,38.13,18837.0,38.14,38.14,38.12,38.13,18837.0
2017-05-30 15:00:00,38.13,38.17,38.12,38.16,126078.0,38.13,38.17,38.12,38.16,126078.0
2017-05-30 15:05:00,38.16,38.21,38.16,38.21,20697.0,38.16,38.21,38.16,38.21,20697.0
2017-05-30 15:10:00,38.2,38.24,38.2,38.22,31992.0,38.2,38.24,38.2,38.22,31992.0
2017-05-30 15:15:00,38.22,38.24,38.22,38.22,23115.0,38.22,38.24,38.22,38.22,23115.0
2017-05-30 15:20:00,38.22,38.22,38.21,38.22,6330.0,38.22,38.22,38.21,38.22,6330.0
2017-05-30 15:25:00,38.22,38.23,38.21,38.21,44583.0,38.22,38.23,38.21,38.21,44583.0
2017-05-30 15:30:00,38.21,38.22,38.19,38.19,72999.0,38.21,38.22,38.19,38.19,72999.0
2017-05-30 15:35:00,38.19,38.21,38.19,38.21,81975.0,38.19,38.21,38.19,38.21,81975.0
2017-05-30 15:40:00,38.21,38.21,38.2,38.2,57135.0,38.21,38.21,38.2,38.2,57135.0
2017-05-30 15:45:00,38.2,38.23,38.19,38.22,70626.0,38.2,38.23,38.19,38.22,70626.0
2017-05-30 15:50:00,38.22,38.23,38.17,38.18,105231.0,38.22,38.23,38.17,38.18,105231.0
2017-05-30 15:55:00,38.18,38.22,38.18,38.2,108459.0,38.18,38.22,38.18,38.2,108459.0
2017-05-31 09:30:00,38.38,38.83,38.38,38.71,172899.0,38.38,38.83,38.38,38.71,172899.0
2017-05-31 09:35:00,38.69,38.73,38.58,38.6,33261.0,38.69,38.73,38.58,38.6,33261.0
2017-05-31 09:40:00,38.61,38.71,38.5,38.7,70122.0,38.61,38.71,38.5,38.7,70122.0
2017-05-31 09:45:00,38.71,38.86,38.62,38.8,86727.0,38.71,38.86,38.62,38.8,86727.0
2017-05-31 09:50:00,38.8,38.83,38.57,38.7,104007.0,38.8,38.83,38.57,38.7,104007.0
2017-05-31 09:55:00,38.62,38.7,38.53,38.55,53307.0,38.62,38.7,38.53,38.55,53307.0
2017-05-31 10:00:00,38.53,38.53,38.35,38.44,49398.0,38.53,38.53,38.35,38.44,49398.0
2017-05-31 10:05:00,38.44,38.49,38.4,38.49,27636.0,38.44,38.49,38.4,38.49,27636.0
2017-05-31 10:10:00,38.51,38.52,38.47,38.48,14400.0,38.51,38.52,38.47,38.48,14400.0
2017-05-31 10:15:00,38.52,38.52,38.39,38.39,25005.0,38.52,38.52,38.39,38.39,25005.0
2017-05-31 10:20:00,38.41,38.41,38.32,38.37,17787.0,38.41,38.41,38.32,38.37,17787.0
2017-05-31 10:25:00,38.39,38.39,38.35,38.35,9000.0,38.39,38.39,38.35,38.35,9000.0
2017-05-31 10:30:00,38.37,38.37,38.32,38.32,30729.0,38.37,38.37,38.32,38.32,30729.0
2017-05-31 10:35:00,38.31,38.34,38.28,38.28,26361.0,38.31,38.34,38.28,38.28,26361.0
2017-05-31 10:40:00,38.28,38.3,38.27,38.29,32640.0,38.28,38.3,38.27,38.29,32640.0
2017-05-31 10:45:00,38.28,38.29,38.25,38.25,18870.0,38.28,38.29,38.25,38.25,18870.0
2017-05-31 10:50:00,38.25,38.3,38.25,38.3,39915.0,38.25,38.3,38.25,38.3,39915.0
2017-05-31 10:55:00,38.29,38.3,38.24,38.24,33594.0,38.29,38.3,38.24,38.24,33594.0
2017-05-31 11:00:00,38.25,38.25,38.2,38.22,16458.0,38.25,38.25,38.2,38.22,16458.0
2017-05-31 11:05:00,38.23,38.31,38.21,38.31,37482.0,38.23,38.31,38.21,38.31,37482.0
2017-05-31 11:10:00,38.32,38.32,38.2,38.2,14979.0,38.32,38.32,38.2,38.2,14979.0
2017-05-31 11:15:00,38.2,38.26,38.19,38.26,20166.0,38.2,38.26,38.19,38.26,20166.0
2017-05-31 11:20:00,38.28,38.29,38.24,38.26,12900.0,38.28,38.29,38.24,38.26,12900.0
2017-05-31 11:25:00,38.27,38.27,38.23,38.25,10857.0,38.27,38.27,38.23,38.25,10857.0
2017-05-31 11:30:00,38.24,38.26,38.2,38.2,7326.0,38.24,38.26,38.2,38.2,7326.0
2017-05-31 11:35:00,38.22,38.23,38.19,38.19,12072.0,38.22,38.23,38.19,38.19,12072.0
2017-05-31 11:40:00,38.2,38.26,38.2,38.26,9690.0,38.2,38.26,38.2,38.26,9690.0
2017-05-31 11:45:00,38.25,38.3,38.25,38.26,5772.0,38.25,38.3,38.25,38.26,5772.0
2017-05-31 11:50:00,38.26,38.28,38.25,38.28,35007.0,38.26,38.28,38.25,38.28,35007.0
2017-05-31 11:55:00,38.27,38.28,38.25,38.26,10500.0,38.27,38.28,38.25,38.26,10500.0
2017-05-31 12:00:00,38.25,38.27,38.22,38.22,13431.0,38.25,38.27,38.22,38.22,13431.0
2017-05-31 12:05:00,38.22,38.26,38.22,38.26,5997.0,38.22,38.26,38.22,38.26,5997.0
2017-05-31 12:10:00,38.26,38.26,38.19,38.2,14964.0,38.26,38.26,38.19,38.2,14964.0
2017-05-31 12:15:00,38.21,38.21,38.16,38.19,93165.0,38.21,38.21,38.16,38.19,93165.0
2017-05-31 12:20:00,38.19,38.2,38.17,38.17,18951.0,38.19,38.2,38.17,38.17,18951.0
2017-05-31 12:25:00,38.17,38.23,38.17,38.23,15705.0,38.17,38.23,38.17,38.23,15705.0
2017-05-31 12:30:00,38.22,38.25,38.21,38.25,6000.0,38.22,38.25,38.21,38.25,6000.0
2017-05-31 12:35:00,38.25,38.25,38.23,38.25,8490.0,38.25,38.25,38.23,38.25,8490.0
2017-05-31 12:40:00,38.24,38.26,38.23,38.24,8700.0,38.24,38.26,38.23,38.24,8700.0
2017-05-31 12:45:00,38.23,38.25,38.21,38.21,16398.0,38.23,38.25,38.21,38.21,16398.0
2017-05-31 12:50:00,38.2,38.21,38.18,38.19,13284.0,38.2,38.21,38.18,38.19,13284.0
2017-05-31 12:55:00,38.2,38.23,38.2,38.2,17250.0,38.2,38.23,38.2,38.2,17250.0
2017-05-31 13:00:00,38.21,38.23,38.21,38.23,9708.0,38.21,38.23,38.21,38.23,9708.0
2017-05-31 13:05:00,38.24,38.24,38.23,38.24,4344.0,38.24,38.24,38.23,38.24,4344.0
2017-05-31 13:10:00,38.24,38.3,38.23,38.29,22746.0,38.24,38.3,38.23,38.29,22746.0
2017-05-31 13:15:00,38.28,38.31,38.22,38.23,14949.0,38.28,38.31,38.22,38.23,14949.0
2017-05-31 13:20:00,38.24,38.25,38.23,38.25,21933.0,38.24,38.25,38.23,38.25,21933.0
2017-05-31 13:25:00,38.25,38.26,38.24,38.25,6285.0,38.25,38.26,38.24,38.25,6285.0
2017-05-31 13:30:00,38.25,38.26,38.23,38.24,8415.0,38.25,38.26,38.23,38.24,8415.0
2017-05-31 13:35:00,38.24,38.24,38.22,38.22,5421.0,38.24,38.24,38.22,38.22,5421.0
2017-05-31 13:40:00,38.23,38.23,38.18,38.2,12147.0,38.23,38.23,38.18,38.2,12147.0
2017-05-31 13:45:00,38.2,38.22,38.2,38.2,9300.0,38.2,38.22,38.2,38.2,9300.0
2017-05-31 13:50:00,38.19,38.24,38.19,38.24,7200.0,38.19,38.24,38.19,38.24,7200.0
2017-05-31 13:55:00,38.26,38.26,38.22,38.23,11718.0,38.26,38.26,38.22,38.23,11718.0
2017-05-31 14:00:00,38.24,38.25,38.19,38.22,7125.0,38.24,38.25,38.19,38.22,7125.0
2017-05-31 14:05:00,38.2,38.23,38.2,38.2,11160.0,38.2,38.23,38.2,38.2,11160.0
2017-05-31 14:10:00,38.2,38.22,38.16,38.16,16101.0,38.2,38.22,38.16,38.16,16101.0
2017-05-31 14:15:00,38.18,38.19,38.14,38.19,55017.0,38.18,38.19,38.14,38.19,55017.0
2017-05-31 14:20:00,38.18,38.2,38.16,38.17,17268.0,38.18,38.2,38.16,38.17,17268.0
2017-05-31 14:25:00,38.17,38.18,38.16,38.17,42015.0,38.17,38.18,38.16,38.17,42015.0
2017-05-31 14:30:00,38.18,38.23,38.18,38.22,18888.0,38.18,38.23,38.18,38.22,18888.0
2017-05-31 14:35:00,38.22,38.3,38.22,38.3,38397.0,38.22,38.3,38.22,38.3,38397.0
2017-05-31 14:40:00,38.29,38.3,38.28,38.3,3600.0,38.29,38.3,38.28,38.3,3600.0
2017-05-31 14:45:00,38.29,38.3,38.25,38.25,12123.0,38.29,38.3,38.25,38.25,12123.0
2017-05-31 14:50:00,38.25,38.27,38.24,38.26,15846.0,38.25,38.27,38.24,38.26,15846.0
2017-05-31 14:55:00,38.25,38.27,38.24,38.24,15300.0,38.25,38.27,38.24,38.24,15300.0
2017-05-31 15:00:00,38.24,38.3,38.24,38.29,15669.0,38.24,38.3,38.24,38.29,15669.0
2017-05-31 15:05:00,38.28,38.3,38.26,38.29,22914.0,38.28,38.3,38.26,38.29,22914.0
2017-05-31 15:10:00,38.29,38.33,38.28,38.33,31650.0,38.29,38.33,38.28,38.33,31650.0
2017-05-31 15:15:00,38.33,38.35,38.31,38.33,42678.0,38.33,38.35,38.31,38.33,42678.0
2017-05-31 15:20:00,38.33,38.33,38.3,38.32,30021.0,38.33,38.33,38.3,38.32,30021.0
2017-05-31 15:25:00,38.31,38.32,38.3,38.31,16005.0,38.31,38.32,38.3,38.31,16005.0
2017-05-31 15:30:00,38.3,38.34,38.3,38.34,16596.0,38.3,38.34,38.3,38.34,16596.0
2017-05-31 15:35:00,38.34,38.36,38.33,38.34,25623.0,38.34,38.36,38.33,38.34,25623.0
2017-05-31 15:40:00,38.35,38.37,38.34,38.35,34506.0,38.35,38.37,38.34,38.35,34506.0
2017-05-31 15:45:00,38.35,38.39,38.34,38.38,61527.0,38.35,38.39,38.34,38.38,61527.0
2017-05-31 15:50:00,38.38,38.4,38.38,38.39,46143.0,38.38,38.4,38.38,38.39,46143.0
2017-05-31 15:55:00,38.39,38.39,38.35,38.36,131493.0,38.39,38.39,38.35,38.36,131493.0
2017-06-01 09:30:00,38.51,38.57,38.39,38.47,105447.0,38.51,38.57,38.39,38.47,105447.0
2017-06-01 09:35:00,38.47,38.59,38.42,38.57,36717.0,38.47,38.59,38.42,38.57,36717.0
2017-06-01 09:40:00,38.59,38.59,38.47,38.48,25350.0,38.59,38.59,38.47,38.48,25350.0
2017-06-01 09:45:00,38.46,38.55,38.46,38.54,30966.0,38.46,38.55,38.46,38.54,30966.0
2017-06-01 09:50:00,38.55,38.57,38.48,38.53,42735.0,38.55,38.57,38.48,38.53,42735.0
2017-06-01 09:55:00,38.53,38.6,38.51,38.59,29763.0,38.53,38.6,38.51,38.59,29763.0
2017-06-01 10:00:00,38.6,38.74,38.59,38.72,25206.0,38.6,38.74,38.59,38.72,25206.0
2017-06-01 10:05:00,38.71,38.86,38.71,38.86,61875.0,38.71,38.86,38.71,38.86,61875.0
2017-06-01 10:10:00,38.83,38.88,38.78,38.8,48426.0,38.83,38.88,38.78,38.8,48426.0
2017-06-01 10:15:00,38.79,38.8,38.74,38.77,49428.0,38.79,38.8,38.74,38.77,49428.0
2017-06-01 10:20:00,38.76,38.81,38.76,38.78,51507.0,38.76,38.81,38.76,38.78,51507.0
2017-06-01 10:25:00,38.79,38.8,38.7,38.7,27651.0,38.79,38.8,38.7,38.7,27651.0
2017-06-01 10:30:00,38.73,38.73,38.67,38.68,12306.0,38.73,38.73,38.67,38.68,12306.0
2017-06-01 10:35:00,38.67,38.69,38.63,38.67,43803.0,38.67,38.69,38.63,38.67,43803.0
2017-06-01 10:40:00,38.65,38.66,38.6,38.66,25200.0,38.65,38.66,38.6,38.66,25200.0
2017-06-01 10:45:00,38.66,38.67,38.59,38.61,31488.0,38.66,38.67,38.59,38.61,31488.0
2017-06-01 10:50:00,38.61,38.68,38.6,38.68,56145.0,38.61,38.68,38.6,38.68,56145.0
2017-06-01 10:55:00,38.68,38.68,38.59,38.6,20637.0,38.68,38.68,38.59,38.6,20637.0
2017-06-01 11:00:00,38.61,38.66,38.59,38.66,19290.0,38.61,38.66,38.59,38.66,19290.0
2017-06-01 11:05:00,38.63,38.67,38.61,38.63,29049.0,38.63,38.67,38.61,38.63,29049.0
2017-06-01 11:10:00,38.63,38.7,38.59,38.7,24117.0,38.63,38.7,38.59,38.7,24117.0
2017-06-01 11:15:00,38.7,38.73,38.69,38.7,28455.0,38.7,38.73,38.69,38.7,28455.0
2017-06-01 11:20:00,38.67,38.72,38.67,38.69,14823.0,38.67,38.72,38.67,38.69,14823.0
2017-06-01 11:25:00,38.71,38.78,38.7,38.75,29640.0,38.71,38.78,38.7,38.75,29640.0
2017-06-01 11:30:00,38.77,38.85,38.75,38.84,28209.0,38.77,38.85,38.75,38.84,28209.0
2017-06-01 11:35:00,38.84,38.85,38.82,38.85,39969.0,38.84,38.85,38.82,38.85,39969.0
2017-06-01 11:40:00,38.84,38.84,38.77,38.83,22788.0,38.84,38.84,38.77,38.83,22788.0
2017-06-01 11:45:00,38.83,38.83,38.8,38.83,14991.0,38.83,38.83,38.8,38.83,14991.0
2017-06-01 11:50:00,38.83,38.85,38.8,38.84,29730.0,38.83,38.85,38.8,38.84,29730.0
2017-06-01 11:55:00,38.82,38.85,38.8,38.81,58500.0,38.82,38.85,38.8,38.81,58500.0
2017-06-01 12:00:00,38.79,38.84,38.79,38.84,32778.0,38.79,38.84,38.79,38.84,32778.0
2017-06-01 12:05:00,38.83,38.86,38.83,38.84,30858.0,38.83,38.86,38.83,38.84,30858.0
2017-06-01 12:10:00,38.84,38.85,38.82,38.85,21300.0,38.84,38.85,38.82,38.85,21300.0
2017-06-01 12:15:00,38.85,38.87,38.78,38.81,33900.0,38.85,38.87,38.78,38.81,33900.0
2017-06-01 12:20:00,38.82,38.85,38.8,38.83,19635.0,38.82,38.85,38.8,38.83,19635.0
2017-06-01 12:25:00,38.82,38.84,38.8,38.8,25704.0,38.82,38.84,38.8,38.8,25704.0
2017-06-01 12:30:00,38.81,38.84,38.79,38.84,29889.0,38.81,38.84,38.79,38.84,29889.0
2017-06-01 12:35:00,38.83,38.84,38.82,38.83,17700.0,38.83,38.84,38.82,38.83,17700.0
2017-06-01 12:40:00,38.84,38.88,38.82,38.84,27747.0,38.84,38.88,38.82,38.84,27747.0
2017-06-01 12:45:00,38.84,38.87,38.83,38.86,20463.0,38.84,38.87,38.83,38.86,20463.0
2017-06-01 12:50:00,38.87,38.93,38.86,38.93,21600.0,38.87,38.93,38.86,38.93,21600.0
2017-06-01 12:55:00,38.93,38.97,38.93,38.95,40644.0,38.93,38.97,38.93,38.95,40644.0
2017-06-01 13:00:00,38.96,38.97,38.95,38.96,23652.0,38.96,38.97,38.95,38.96,23652.0
2017-06-01 13:05:00,38.96,38.98,38.94,38.94,16146.0,38.96,38.98,38.94,38.94,16146.0
2017-06-01 13:10:00,38.93,38.94,38.88,38.88,22971.0,38.93,38.94,38.88,38.88,22971.0
2017-06-01 13:15:00,38.88,38.88,38.86,38.86,21417.0,38.88,38.88,38.86,38.86,21417.0
2017-06-01 13:20:00,38.87,38.87,38.84,38.86,23841.0,38.87,38.87,38.84,38.86,23841.0
2017-06-01 13:25:00,38.87,38.9,38.85,38.89,19164.0,38.87,38.9,38.85,38.89,19164.0
2017-06-01 13:30:00,38.89,38.9,38.86,38.89,32979.0,38.89,38.9,38.86,38.89,32979.0
2017-06-01 13:35:00,38.9,38.94,38.9,38.93,37629.0,38.9,38.94,38.9,38.93,37629.0
2017-06-01 13:40:00,38.94,38.94,38.88,38.91,18879.0,38.94,38.94,38.88,38.91,18879.0
2017-06-01 13:45:00,38.91,38.95,38.91,38.94,10140.0,38.91,38.95,38.91,38.94,10140.0
2017-06-01 13:50:00,38.94,38.94,38.89,38.9,20499.0,38.94,38.94,38.89,38.9,20499.0
2017-06-01 13:55:00,38.91,38.92,38.82,38.82,33093.0,38.91,38.92,38.82,38.82,33093.0
2017-06-01 14:00:00,38.84,38.85,38.82,38.82,9300.0,38.84,38.85,38.82,38.82,9300.0
2017-06-01 14:05:00,38.82,38.92,38.81,38.92,22275.0,38.82,38.92,38.81,38.92,22275.0
2017-06-01 14:10:00,38.92,38.94,38.89,38.92,17502.0,38.92,38.94,38.89,38.92,17502.0
2017-06-01 14:15:00,38.92,38.96,38.92,38.96,17322.0,38.92,38.96,38.92,38.96,17322.0
2017-06-01 14:20:00,38.95,38.97,38.93,38.96,12318.0,38.95,38.97,38.93,38.96,12318.0
2017-06-01 14:25:00,38.97,38.98,38.95,38.98,16347.0,38.97,38.98,38.95,38.98,16347.0
2017-06-01 14:30:00,38.98,39.0,38.95,38.98,23640.0,38.98,39.0,38.95,38.98,23640.0
2017-06-01 14:35:00,38.99,38.99,38.92,38.93,20025.0,38.99,38.99,38.92,38.93,20025.0
2017-06-01 14:40:00,38.92,38.93,38.91,38.93,20367.0,38.92,38.93,38.91,38.93,20367.0
2017-06-01 14:45:00,38.92,38.94,38.87,38.92,23127.0,38.92,38.94,38.87,38.92,23127.0
2017-06-01 14:50:00,38.91,38.97,38.89,38.95,58308.0,38.91,38.97,38.89,38.95,58308.0
2017-06-01 14:55:00,38.95,38.95,38.91,38.94,32157.0,38.95,38.95,38.91,38.94,32157.0
2017-06-01 15:00:00,38.94,38.97,38.9,38.97,30234.0,38.94,38.97,38.9,38.97,30234.0
2017-06-01 15:05:00,38.98,38.99,38.95,38.96,30813.0,38.98,38.99,38.95,38.96,30813.0
2017-06-01 15:10:00,38.96,38.97,38.94,38.95,22251.0,38.96,38.97,38.94,38.95,22251.0
2017-06-01 15:15:00,38.96,38.97,38.93,38.94,24624.0,38.96,38.97,38.93,38.94,24624.0
2017-06-01 15:20:00,38.94,38.98,38.92,38.97,23403.0,38.94,38.98,38.92,38.97,23403.0
2017-06-01 15:25:00,38.96,39.01,38.96,39.0,69783.0,38.96,39.01,38.96,39.0,69783.0
2017-06-01 15:30:00,39.0,39.03,38.99,39.02,50934.0,39.0,39.03,38.99,39.02,50934.0
2017-06-01 15:35:00,39.03,39.03,38.98,39.01,47622.0,39.03,39.03,38.98,39.01,47622.0
2017-06-01 15:40:00,39.01,39.02,39.0,39.01,70794.0,39.01,39.02,39.0,39.01,70794.0
2017-06-01 15:45:00,39.01,39.06,39.01,39.05,74463.0,39.01,39.06,39.01,39.05,74463.0
2017-06-01 15:50:00,39.05,39.13,39.05,39.11,181290.0,39.05,39.13,39.05,39.11,181290.0
2017-06-01 15:55:00,39.12,39.13,39.09,39.13,259098.0,39.12,39.13,39.09,39.13,259098.0
2017-06-02 09:30:00,39.23,39.4,39.21,39.33,99645.0,39.23,39.4,39.21,39.33,99645.0
2017-06-02 09:35:00,39.33,39.36,39.18,39.25,24708.0,39.33,39.36,39.18,39.25,24708.0
2017-06-02 09:40:00,39.23,39.26,39.2,39.24,17706.0,39.23,39.26,39.2,39.24,17706.0
2017-06-02 09:45:00,39.23,39.24,39.07,39.14,45198.0,39.23,39.24,39.07,39.14,45198.0
2017-06-02 09:50:00,39.13,39.15,38.99,39.02,72033.0,39.13,39.15,38.99,39.02,72033.0
2017-06-02 09:55:00,39.03,39.15,39.03,39.12,36789.0,39.03,39.15,39.03,39.12,36789.0
2017-06-02 10:00:00,39.14,39.16,39.02,39.06,13101.0,39.14,39.16,39.02,39.06,13101.0
2017-06-02 10:05:00,39.04,39.04,38.95,38.99,19689.0,39.04,39.04,38.95,38.99,19689.0
2017-06-02 10:10:00,38.99,39.05,38.95,39.04,31983.0,38.99,39.05,38.95,39.04,31983.0
2017-06-02 10:15:00,39.05,39.05,38.92,38.94,16500.0,39.05,39.05,38.92,38.94,16500.0
2017-06-02 10:20:00,38.95,39.05,38.95,39.0,11238.0,38.95,39.05,38.95,39.0,11238.0
2017-06-02 10:25:00,39.01,39.17,39.0,39.17,7200.0,39.01,39.17,39.0,39.17,7200.0
2017-06-02 10:30:00,39.15,39.17,39.11,39.14,15939.0,39.15,39.17,39.11,39.14,15939.0
2017-06-02 10:35:00,39.12,39.12,39.06,39.07,8877.0,39.12,39.12,39.06,39.07,8877.0
2017-06-02 10:40:00,39.04,39.07,39.03,39.03,20736.0,39.04,39.07,39.03,39.03,20736.0
2017-06-02 10:45:00,39.05,39.05,39.01,39.01,10935.0,39.05,39.05,39.01,39.01,10935.0
2017-06-02 10:50:00,39.02,39.09,39.02,39.06,11847.0,39.02,39.09,39.02,39.06,11847.0
2017-06-02 10:55:00,39.06,39.06,38.98,39.02,21093.0,39.06,39.06,38.98,39.02,21093.0
2017-06-02 11:00:00,39.03,39.08,39.01,39.04,14826.0,39.03,39.08,39.01,39.04,14826.0
2017-06-02 11:05:00,39.04,39.12,39.01,39.1,77403.0,39.04,39.12,39.01,39.1,77403.0
2017-06-02 11:10:00,39.09,39.12,39.08,39.11,17601.0,39.09,39.12,39.08,39.11,17601.0
2017-06-02 11:15:00,39.1,39.14,39.1,39.11,11955.0,39.1,39.14,39.1,39.11,11955.0
2017-06-02 11:20:00,39.09,39.12,39.08,39.08,33063.0,39.09,39.12,39.08,39.08,33063.0
2017-06-02 11:25:00,39.08,39.17,39.08,39.16,14412.0,39.08,39.17,39.08,39.16,14412.0
2017-06-02 11:30:00,39.17,39.2,39.15,39.15,15435.0,39.17,39.2,39.15,39.15,15435.0
2017-06-02 11:35:00,39.18,39.19,39.15,39.17,18408.0,39.18,39.19,39.15,39.17,18408.0
2017-06-02 11:40:00,39.17,39.2,39.16,39.2,9453.0,39.17,39.2,39.16,39.2,9453.0
2017-06-02 11:45:00,39.21,39.22,39.18,39.21,18006.0,39.21,39.22,39.18,39.21,18006.0
2017-06-02 11:50:00,39.21,39.21,39.15,39.15,14688.0,39.21,39.21,39.15,39.15,14688.0
2017-06-02 11:55:00,39.16,39.2,39.13,39.15,23550.0,39.16,39.2,39.13,39.15,23550.0
2017-06-02 12:00:00,39.17,39.17,39.1,39.1,24117.0,39.17,39.17,39.1,39.1,24117.0
2017-06-02 12:05:00,39.12,39.12,39.06,39.08,15237.0,39.12,39.12,39.06,39.08,15237.0
2017-06-02 12:10:00,39.09,39.1,39.05,39.08,11520.0,39.09,39.1,39.05,39.08,11520.0
2017-06-02 12:15:00,39.09,39.1,39.06,39.08,6900.0,39.09,39.1,39.06,39.08,6900.0
2017-06-02 12:20:00,39.08,39.09,39.05,39.08,12282.0,39.08,39.09,39.05,39.08,12282.0
2017-06-02 12:25:00,39.07,39.09,39.05,39.09,9600.0,39.07,39.09,39.05,39.09,9600.0
2017-06-02 12:30:00,39.1,39.1,39.06,39.06,7920.0,39.1,39.1,39.06,39.06,7920.0
2017-06-02 12:35:00,39.06,39.09,39.06,39.08,5403.0,39.06,39.09,39.06,39.08,5403.0
2017-06-02 12:40:00,39.09,39.11,39.08,39.1,8730.0,39.09,39.11,39.08,39.1,8730.0
2017-06-02 12:45:00,39.11,39.12,39.09,39.11,21597.0,39.11,39.12,39.09,39.11,21597.0
2017-06-02 12:50:00,39.1,39.1,39.06,39.06,9897.0,39.1,39.1,39.06,39.06,9897.0
2017-06-02 12:55:00,39.07,39.09,39.06,39.09,4500.0,39.07,39.09,39.06,39.09,4500.0
2017-06-02 13:00:00,39.08,39.09,39.04,39.05,11391.0,39.08,39.09,39.04,39.05,11391.0
2017-06-02 13:05:00,39.05,39.05,39.02,39.02,4800.0,39.05,39.05,39.02,39.02,4800.0
2017-06-02 13:10:00,39.03,39.08,39.03,39.07,11739.0,39.03,39.08,39.03,39.07,11739.0
2017-06-02 13:15:00,39.08,39.09,39.05,39.09,12600.0,39.08,39.09,39.05,39.09,12600.0
2017-06-02 13:20:00,39.07,39.08,39.06,39.06,1200.0,39.07,39.08,39.06,39.06,1200.0
2017-06-02 13:25:00,39.06,39.08,39.03,39.08,12900.0,39.06,39.08,39.03,39.08,12900.0
2017-06-02 13:30:00,39.07,39.1,39.07,39.09,4095.0,39.07,39.1,39.07,39.09,4095.0
2017-06-02 13:35:00,39.1,39.13,39.07,39.11,12900.0,39.1,39.13,39.07,39.11,12900.0
2017-06-02 13:40:00,39.1,39.12,39.09,39.11,4500.0,39.1,39.12,39.09,39.11,4500.0
2017-06-02 13:45:00,39.1,39.13,39.09,39.09,5700.0,39.1,39.13,39.09,39.09,5700.0
2017-06-02 13:50:00,39.09,39.12,39.09,39.11,13017.0,39.09,39.12,39.09,39.11,13017.0
2017-06-02 13:55:00,39.09,39.11,39.07,39.1,8487.0,39.09,39.11,39.07,39.1,8487.0
2017-06-02 14:00:00,39.08,39.1,39.05,39.05,8838.0,39.08,39.1,39.05,39.05,8838.0
2017-06-02 14:05:00,39.06,39.13,39.06,39.11,22386.0,39.06,39.13,39.06,39.11,22386.0
2017-06-02 14:10:00,39.12,39.14,39.11,39.13,10419.0,39.12,39.14,39.11,39.13,10419.0
2017-06-02 14:15:00,39.15,39.17,39.14,39.17,14400.0,39.15,39.17,39.14,39.17,14400.0
2017-06-02 14:20:00,39.16,39.2,39.16,39.2,9207.0,39.16,39.2,39.16,39.2,9207.0
2017-06-02 14:25:00,39.18,39.18,39.11,39.12,9651.0,39.18,39.18,39.11,39.12,9651.0
2017-06-02 14:30:00,39.13,39.16,39.11,39.11,13365.0,39.13,39.16,39.11,39.11,13365.0
2017-06-02 14:35:00,39.13,39.17,39.13,39.16,27981.0,39.13,39.17,39.13,39.16,27981.0
2017-06-02 14:40:00,39.17,39.22,39.16,39.19,15810.0,39.17,39.22,39.16,39.19,15810.0
2017-06-02 14:45:00,39.19,39.23,39.19,39.23,6900.0,39.19,39.23,39.19,39.23,6900.0
2017-06-02 14:50:00,39.21,39.23,39.19,39.19,8343.0,39.21,39.23,39.19,39.19,8343.0
2017-06-02 14:55:00,39.19,39.24,39.19,39.24,12612.0,39.19,39.24,39.19,39.24,12612.0
2017-06-02 15:00:00,39.24,39.26,39.22,39.26,17799.0,39.24,39.26,39.22,39.26,17799.0
2017-06-02 15:05:00,39.25,39.26,39.23,39.24,14520.0,39.25,39.26,39.23,39.24,14520.0
2017-06-02 15:10:00,39.24,39.25,39.23,39.24,14139.0,39.24,39.25,39.23,39.24,14139.0
2017-06-02 15:15:00,39.25,39.26,39.24,39.26,19161.0,39.25,39.26,39.24,39.26,19161.0
2017-06-02 15:20:00,39.27,39.3,39.27,39.3,20904.0,39.27,39.3,39.27,39.3,20904.0
2017-06-02 15:25:00,39.31,39.31,39.26,39.26,9000.0,39.31,39.31,39.26,39.26,9000.0
2017-06-02 15:30:00,39.26,39.31,39.26,39.28,34881.0,39.26,39.31,39.26,39.28,34881.0
2017-06-02 15:35:00,39.28,39.28,39.24,39.24,21306.0,39.28,39.28,39.24,39.24,21306.0
2017-06-02 15:40:00,39.24,39.25,39.21,39.22,28083.0,39.24,39.25,39.21,39.22,28083.0
2017-06-02 15:45:00,39.22,39.22,39.14,39.14,40581.0,39.22,39.22,39.14,39.14,40581.0
2017-06-02 15:50:00,39.15,39.19,39.15,39.17,46659.0,39.15,39.19,39.15,39.17,46659.0
2017-06-02 15:55:00,39.17,39.19,39.14,39.16,180696.0,39.17,39.19,39.14,39.16,180696.0
2017-06-05 09:30:00,39.11,39.16,38.74,38.74,131805.0,39.11,39.16,38.74,38.74,131805.0
2017-06-05 09:35:00,38.77,39.0,38.74,38.96,53595.0,38.77,39.0,38.74,38.96,53595.0
2017-06-05 09:40:00,38.93,39.01,38.87,38.99,30477.0,38.93,39.01,38.87,38.99,30477.0
2017-06-05 09:45:00,38.99,39.01,38.89,38.89,26826.0,38.99,39.01,38.89,38.89,26826.0
2017-06-05 09:50:00,38.93,38.95,38.88,38.89,22530.0,38.93,38.95,38.88,38.89,22530.0
2017-06-05 09:55:00,38.92,38.92,38.79,38.8,29187.0,38.92,38.92,38.79,38.8,29187.0
2017-06-05 10:00:00,38.81,38.88,38.81,38.88,8703.0,38.81,38.88,38.81,38.88,8703.0
2017-06-05 10:05:00,38.93,38.93,38.85,38.9,10386.0,38.93,38.93,38.85,38.9,10386.0
2017-06-05 10:10:00,38.9,38.93,38.87,38.87,25836.0,38.9,38.93,38.87,38.87,25836.0
2017-06-05 10:15:00,38.89,38.91,38.86,38.87,11574.0,38.89,38.91,38.86,38.87,11574.0
2017-06-05 10:20:00,38.89,38.93,38.89,38.93,4800.0,38.89,38.93,38.89,38.93,4800.0
2017-06-05 10:25:00,38.93,38.96,38.89,38.96,18300.0,38.93,38.96,38.89,38.96,18300.0
2017-06-05 10:30:00,38.97,38.97,38.89,38.89,10536.0,38.97,38.97,38.89,38.89,10536.0
2017-06-05 10:35:00,38.88,38.88,38.84,38.88,9300.0,38.88,38.88,38.84,38.88,9300.0
2017-06-05 10:40:00,38.87,38.88,38.84,38.87,19341.0,38.87,38.88,38.84,38.87,19341.0
2017-06-05 10:45:00,38.86,38.86,38.8,38.81,19842.0,38.86,38.86,38.8,38.81,19842.0
2017-06-05 10:50:00,38.82,38.86,38.81,38.83,9303.0,38.82,38.86,38.81,38.83,9303.0
2017-06-05 10:55:00,38.84,38.85,38.83,38.84,8433.0,38.84,38.85,38.83,38.84,8433.0
2017-06-05 11:00:00,38.84,38.85,38.81,38.81,13149.0,38.84,38.85,38.81,38.81,13149.0
2017-06-05 11:05:00,38.82,38.87,38.82,38.86,45789.0,38.82,38.87,38.82,38.86,45789.0
2017-06-05 11:10:00,38.87,38.94,38.86,38.93,15354.0,38.87,38.94,38.86,38.93,15354.0
2017-06-05 11:15:00,38.93,38.93,38.88,38.9,16677.0,38.93,38.93,38.88,38.9,16677.0
2017-06-05 11:20:00,38.91,38.92,38.86,38.88,15900.0,38.91,38.92,38.86,38.88,15900.0
2017-06-05 11:25:00,38.86,38.86,38.8,38.86,16080.0,38.86,38.86,38.8,38.86,16080.0
2017-06-05 11:30:00,38.85,38.85,38.83,38.84,10917.0,38.85,38.85,38.83,38.84,10917.0
2017-06-05 11:35:00,38.86,38.88,38.85,38.86,10728.0,38.86,38.88,38.85,38.86,10728.0
2017-06-05 11:40:00,38.87,38.87,38.83,38.86,25656.0,38.87,38.87,38.83,38.86,25656.0
2017-06-05 11:45:00,38.85,38.86,38.82,38.84,13725.0,38.85,38.86,38.82,38.84,13725.0
2017-06-05 11:50:00,38.85,38.88,38.84,38.86,15600.0,38.85,38.88,38.84,38.86,15600.0
2017-06-05 11:55:00,38.87,38.94,38.87,38.91,18090.0,38.87,38.94,38.87,38.91,18090.0
2017-06-05 12:00:00,38.92,38.96,38.91,38.94,15903.0,38.92,38.96,38.91,38.94,15903.0
2017-06-05 12:05:00,38.93,38.94,38.91,38.94,10584.0,38.93,38.94,38.91,38.94,10584.0
2017-06-05 12:10:00,38.93,38.93,38.92,38.92,5700.0,38.93,38.93,38.92,38.92,5700.0
2017-06-05 12:15:00,38.93,38.94,38.93,38.93,7668.0,38.93,38.94,38.93,38.93,7668.0
2017-06-05 12:20:00,38.93,38.93,38.91,38.92,7800.0,38.93,38.93,38.91,38.92,7800.0
2017-06-05 12:25:00,38.92,38.93,38.9,38.9,15540.0,38.92,38.93,38.9,38.9,15540.0
2017-06-05 12:30:00,38.91,38.92,38.89,38.9,13224.0,38.91,38.92,38.89,38.9,13224.0
2017-06-05 12:35:00,38.91,38.92,38.89,38.89,12990.0,38.91,38.92,38.89,38.89,12990.0
2017-06-05 12:40:00,38.89,38.91,38.89,38.9,14700.0,38.89,38.91,38.89,38.9,14700.0
2017-06-05 12:45:00,38.89,38.89,38.86,38.86,13068.0,38.89,38.89,38.86,38.86,13068.0
2017-06-05 12:50:00,38.86,38.88,38.85,38.87,12732.0,38.86,38.88,38.85,38.87,12732.0
2017-06-05 12:55:00,38.86,38.88,38.85,38.88,12798.0,38.86,38.88,38.85,38.88,12798.0
2017-06-05 13:00:00,38.88,38.9,38.88,38.88,10203.0,38.88,38.9,38.88,38.88,10203.0
2017-06-05 13:05:00,38.9,38.92,38.88,38.9,6825.0,38.9,38.92,38.88,38.9,6825.0
2017-06-05 13:10:00,38.9,38.92,38.89,38.92,34950.0,38.9,38.92,38.89,38.92,34950.0
2017-06-05 13:15:00,38.91,38.92,38.9,38.9,7677.0,38.91,38.92,38.9,38.9,7677.0
2017-06-05 13:20:00,38.9,38.91,38.89,38.9,6897.0,38.9,38.91,38.89,38.9,6897.0
2017-06-05 13:25:00,38.9,38.92,38.88,38.91,8439.0,38.9,38.92,38.88,38.91,8439.0
2017-06-05 13:30:00,38.91,38.92,38.89,38.91,7815.0,38.91,38.92,38.89,38.91,7815.0
2017-06-05 13:35:00,38.92,38.92,38.9,38.91,5907.0,38.92,38.92,38.9,38.91,5907.0
2017-06-05 13:40:00,38.92,38.92,38.9,38.9,6630.0,38.92,38.92,38.9,38.9,6630.0
2017-06-05 13:45:00,38.91,38.92,38.9,38.9,9093.0,38.91,38.92,38.9,38.9,9093.0
2017-06-05 13:50:00,38.89,38.9,38.88,38.9,7353.0,38.89,38.9,38.88,38.9,7353.0
2017-06-05 13:55:00,38.9,38.91,38.89,38.91,9900.0,38.9,38.91,38.89,38.91,9900.0
2017-06-05 14:00:00,38.91,38.92,38.9,38.9,10629.0,38.91,38.92,38.9,38.9,10629.0
2017-06-05 14:05:00,38.9,38.91,38.89,38.9,12900.0,38.9,38.91,38.89,38.9,12900.0
2017-06-05 14:10:00,38.9,38.92,38.89,38.91,11352.0,38.9,38.92,38.89,38.91,11352.0
2017-06-05 14:15:00,38.9,38.91,38.87,38.9,18630.0,38.9,38.91,38.87,38.9,18630.0
2017-06-05 14:20:00,38.89,38.9,38.88,38.88,7950.0,38.89,38.9,38.88,38.88,7950.0
2017-06-05 14:25:00,38.89,38.9,38.88,38.89,8100.0,38.89,38.9,38.88,38.89,8100.0
2017-06-05 14:30:00,38.89,38.91,38.88,38.9,14310.0,38.89,38.91,38.88,38.9,14310.0
2017-06-05 14:35:00,38.91,38.92,38.89,38.9,21444.0,38.91,38.92,38.89,38.9,21444.0
2017-06-05 14:40:00,38.91,38.93,38.91,38.93,19065.0,38.91,38.93,38.91,38.93,19065.0
2017-06-05 14:45:00,38.93,38.95,38.93,38.94,10713.0,38.93,38.95,38.93,38.94,10713.0
2017-06-05 14:50:00,38.94,38.94,38.93,38.94,5670.0,38.94,38.94,38.93,38.94,5670.0
2017-06-05 14:55:00,38.94,38.94,38.92,38.93,9000.0,38.94,38.94,38.92,38.93,9000.0
2017-06-05 15:00:00,38.92,38.93,38.87,38.87,19953.0,38.92,38.93,38.87,38.87,19953.0
2017-06-05 15:05:00,38.88,38.9,38.86,38.87,12606.0,38.88,38.9,38.86,38.87,12606.0
2017-06-05 15:10:00,38.87,38.87,38.82,38.85,28524.0,38.87,38.87,38.82,38.85,28524.0
2017-06-05 15:15:00,38.85,38.85,38.8,38.81,25149.0,38.85,38.85,38.8,38.81,25149.0
2017-06-05 15:20:00,38.82,39.13,38.81,38.85,262323.0,38.82,39.13,38.81,38.85,262323.0
2017-06-05 15:25:00,38.84,39.03,38.83,38.99,118308.0,38.84,39.03,38.83,38.99,118308.0
2017-06-05 15:30:00,38.99,39.09,38.99,39.09,52308.0,38.99,39.09,38.99,39.09,52308.0
2017-06-05 15:35:00,39.08,39.08,39.0,39.0,67296.0,39.08,39.08,39.0,39.0,67296.0
2017-06-05 15:40:00,39.0,39.02,38.99,39.01,36999.0,39.0,39.02,38.99,39.01,36999.0
2017-06-05 15:45:00,39.01,39.02,38.99,39.0,41004.0,39.01,39.02,38.99,39.0,41004.0
2017-06-05 15:50:00,39.0,39.0,38.98,38.99,30147.0,39.0,39.0,38.98,38.99,30147.0
2017-06-05 15:55:00,38.99,39.03,38.99,39.0,84843.0,38.99,39.03,38.99,39.0,84843.0
2017-06-06 09:30:00,38.83,38.95,38.83,38.95,28767.0,38.83,38.95,38.83,38.95,28767.0
2017-06-06 09:35:00,38.9,39.0,38.9,38.99,8706.0,38.9,39.0,38.9,38.99,8706.0
2017-06-06 09:40:00,39.05,39.05,38.95,38.98,8760.0,39.05,39.05,38.95,38.98,8760.0
2017-06-06 09:45:00,38.98,38.99,38.97,38.98,12732.0,38.98,38.99,38.97,38.98,12732.0
2017-06-06 09:50:00,38.99,39.08,38.99,39.06,12951.0,38.99,39.08,38.99,39.06,12951.0
2017-06-06 09:55:00,39.04,39.11,39.04,39.07,14805.0,39.04,39.11,39.04,39.07,14805.0
2017-06-06 10:00:00,39.05,39.06,39.02,39.03,60438.0,39.05,39.06,39.02,39.03,60438.0
2017-06-06 10:05:00,39.04,39.05,39.02,39.03,4704.0,39.04,39.05,39.02,39.03,4704.0
2017-06-06 10:10:00,39.03,39.04,38.97,38.98,28305.0,39.03,39.04,38.97,38.98,28305.0
2017-06-06 10:15:00,38.96,38.96,38.95,38.96,6480.0,38.96,38.96,38.95,38.96,6480.0
2017-06-06 10:20:00,38.95,38.98,38.94,38.97,11853.0,38.95,38.98,38.94,38.97,11853.0
2017-06-06 10:25:00,38.98,39.01,38.94,38.94,9600.0,38.98,39.01,38.94,38.94,9600.0
2017-06-06 10:30:00,38.93,39.0,38.92,38.99,29703.0,38.93,39.0,38.92,38.99,29703.0
2017-06-06 10:35:00,39.0,39.02,38.99,38.99,8538.0,39.0,39.02,38.99,38.99,8538.0
2017-06-06 10:40:00,39.0,39.02,38.98,39.02,31278.0,39.0,39.02,38.98,39.02,31278.0
2017-06-06 10:45:00,39.03,39.03,38.99,39.0,5478.0,39.03,39.03,38.99,39.0,5478.0
2017-06-06 10:50:00,39.0,39.02,38.96,38.97,20139.0,39.0,39.02,38.96,38.97,20139.0
2017-06-06 10:55:00,38.96,38.97,38.94,38.96,16116.0,38.96,38.97,38.94,38.96,16116.0
2017-06-06 11:00:00,38.95,38.97,38.94,38.94,12249.0,38.95,38.97,38.94,38.94,12249.0
2017-06-06 11:05:00,38.93,38.95,38.91,38.91,14904.0,38.93,38.95,38.91,38.91,14904.0
2017-06-06 11:10:00,38.92,38.93,38.9,38.92,19767.0,38.92,38.93,38.9,38.92,19767.0
2017-06-06 11:15:00,38.92,38.92,38.85,38.87,20880.0,38.92,38.92,38.85,38.87,20880.0
2017-06-06 11:20:00,38.87,38.88,38.85,38.88,20199.0,38.87,38.88,38.85,38.88,20199.0
2017-06-06 11:25:00,38.88,38.88,38.87,38.87,9981.0,38.88,38.88,38.87,38.87,9981.0
2017-06-06 11:30:00,38.87,38.88,38.87,38.87,14511.0,38.87,38.88,38.87,38.87,14511.0
2017-06-06 11:35:00,38.88,38.93,38.87,38.9,11631.0,38.88,38.93,38.87,38.9,11631.0
2017-06-06 11:40:00,38.9,38.92,38.88,38.91,23166.0,38.9,38.92,38.88,38.91,23166.0
2017-06-06 11:45:00,38.92,38.94,38.9,38.91,9453.0,38.92,38.94,38.9,38.91,9453.0
2017-06-06 11:50:00,38.9,38.93,38.9,38.93,13089.0,38.9,38.93,38.9,38.93,13089.0
2017-06-06 11:55:00,38.93,38.93,38.92,38.92,7101.0,38.93,38.93,38.92,38.92,7101.0
2017-06-06 12:00:00,38.93,38.95,38.93,38.95,3657.0,38.93,38.95,38.93,38.95,3657.0
2017-06-06 12:05:00,38.95,38.95,38.91,38.91,16197.0,38.95,38.95,38.91,38.91,16197.0
2017-06-06 12:10:00,38.91,38.95,38.91,38.91,14577.0,38.91,38.95,38.91,38.91,14577.0
2017-06-06 12:15:00,38.91,38.91,38.9,38.91,6747.0,38.91,38.91,38.9,38.91,6747.0
2017-06-06 12:20:00,38.91,38.91,38.89,38.89,7278.0,38.91,38.91,38.89,38.89,7278.0
2017-06-06 12:25:00,38.89,38.92,38.89,38.89,7110.0,38.89,38.92,38.89,38.89,7110.0
2017-06-06 12:30:00,38.89,38.89,38.86,38.86,13605.0,38.89,38.89,38.86,38.86,13605.0
2017-06-06 12:35:00,38.87,38.9,38.86,38.9,15513.0,38.87,38.9,38.86,38.9,15513.0
2017-06-06 12:40:00,38.9,38.92,38.89,38.91,77292.0,38.9,38.92,38.89,38.91,77292.0
2017-06-06 12:45:00,38.91,38.93,38.9,38.91,11250.0,38.91,38.93,38.9,38.91,11250.0
2017-06-06 12:50:00,38.92,38.96,38.91,38.94,7476.0,38.92,38.96,38.91,38.94,7476.0
2017-06-06 12:55:00,38.93,38.96,38.93,38.95,10416.0,38.93,38.96,38.93,38.95,10416.0
2017-06-06 13:00:00,38.96,38.96,38.93,38.95,7365.0,38.96,38.96,38.93,38.95,7365.0
2017-06-06 13:05:00,38.96,38.98,38.96,38.96,7878.0,38.96,38.98,38.96,38.96,7878.0
2017-06-06 13:10:00,38.96,38.97,38.91,38.92,9783.0,38.96,38.97,38.91,38.92,9783.0
2017-06-06 13:15:00,38.92,38.95,38.92,38.95,10116.0,38.92,38.95,38.92,38.95,10116.0
2017-06-06 13:20:00,38.96,38.96,38.93,38.93,8622.0,38.96,38.96,38.93,38.93,8622.0
2017-06-06 13:25:00,38.93,38.94,38.91,38.93,11100.0,38.93,38.94,38.91,38.93,11100.0
2017-06-06 13:30:00,38.94,39.01,38.92,38.98,36198.0,38.94,39.01,38.92,38.98,36198.0
2017-06-06 13:35:00,38.98,39.01,38.98,39.01,6900.0,38.98,39.01,38.98,39.01,6900.0
2017-06-06 13:40:00,39.01,39.04,39.0,39.04,8850.0,39.01,39.04,39.0,39.04,8850.0
2017-06-06 13:45:00,39.04,39.04,39.02,39.03,8700.0,39.04,39.04,39.02,39.03,8700.0
2017-06-06 13:50:00,39.01,39.04,39.01,39.03,6828.0,39.01,39.04,39.01,39.03,6828.0
2017-06-06 13:55:00,39.04,39.04,39.03,39.04,14589.0,39.04,39.04,39.03,39.04,14589.0
2017-06-06 14:00:00,39.05,39.07,39.04,39.06,13227.0,39.05,39.07,39.04,39.06,13227.0
2017-06-06 14:05:00,39.06,39.09,39.05,39.09,14268.0,39.06,39.09,39.05,39.09,14268.0
2017-06-06 14:10:00,39.1,39.1,39.08,39.1,13713.0,39.1,39.1,39.08,39.1,13713.0
2017-06-06 14:15:00,39.09,39.1,39.09,39.1,7200.0,39.09,39.1,39.09,39.1,7200.0
2017-06-06 14:20:00,39.09,39.09,39.05,39.05,17100.0,39.09,39.09,39.05,39.05,17100.0
2017-06-06 14:25:00,39.06,39.07,39.06,39.06,7308.0,39.06,39.07,39.06,39.06,7308.0
2017-06-06 14:30:00,39.07,39.07,39.05,39.07,9300.0,39.07,39.07,39.05,39.07,9300.0
2017-06-06 14:35:00,39.08,39.09,39.08,39.09,2850.0,39.08,39.09,39.08,39.09,2850.0
2017-06-06 14:40:00,39.08,39.09,39.07,39.08,14145.0,39.08,39.09,39.07,39.08,14145.0
2017-06-06 14:45:00,39.07,39.09,39.07,39.09,15897.0,39.07,39.09,39.07,39.09,15897.0
2017-06-06 14:50:00,39.08,39.08,39.05,39.07,73677.0,39.08,39.08,39.05,39.07,73677.0
2017-06-06 14:55:00,39.07,39.09,39.07,39.09,19548.0,39.07,39.09,39.07,39.09,19548.0
2017-06-06 15:00:00,39.08,39.11,39.08,39.09,14403.0,39.08,39.11,39.08,39.09,14403.0
2017-06-06 15:05:00,39.09,39.11,39.07,39.07,36315.0,39.09,39.11,39.07,39.07,36315.0
2017-06-06 15:10:00,39.08,39.08,39.02,39.04,9879.0,39.08,39.08,39.02,39.04,9879.0
2017-06-06 15:15:00,39.03,39.04,39.02,39.02,9633.0,39.03,39.04,39.02,39.02,9633.0
2017-06-06 15:20:00,39.01,39.01,38.97,38.98,16911.0,39.01,39.01,38.97,38.98,16911.0
2017-06-06 15:25:00,38.99,39.0,38.98,38.98,14400.0,38.99,39.0,38.98,38.98,14400.0
2017-06-06 15:30:00,38.98,38.98,38.85,38.85,53988.0,38.98,38.98,38.85,38.85,53988.0
2017-06-06 15:35:00,38.85,38.89,38.81,38.88,51831.0,38.85,38.89,38.81,38.88,51831.0
2017-06-06 15:40:00,38.88,38.9,38.86,38.9,38583.0,38.88,38.9,38.86,38.9,38583.0
2017-06-06 15:45:00,38.9,38.91,38.88,38.9,46632.0,38.9,38.91,38.88,38.9,46632.0
2017-06-06 15:50:00,38.9,38.93,38.9,38.91,52797.0,38.9,38.93,38.9,38.91,52797.0
2017-06-06 15:55:00,38.92,38.97,38.91,38.94,181746.0,38.92,38.97,38.91,38.94,181746.0
2017-06-07 09:30:00,39.17,39.29,39.08,39.18,79113.0,39.17,39.29,39.08,39.18,79113.0
2017-06-07 09:35:00,39.21,39.25,39.16,39.21,29184.0,39.21,39.25,39.16,39.21,29184.0
2017-06-07 09:40:00,39.21,39.27,39.19,39.22,42741.0,39.21,39.27,39.19,39.22,42741.0
2017-06-07 09:45:00,39.22,39.24,39.14,39.14,36501.0,39.22,39.24,39.14,39.14,36501.0
2017-06-07 09:50:00,39.16,39.23,39.11,39.22,35274.0,39.16,39.23,39.11,39.22,35274.0
2017-06-07 09:55:00,39.22,39.25,39.16,39.16,9450.0,39.22,39.25,39.16,39.16,9450.0
2017-06-07 10:00:00,39.13,39.18,39.1,39.16,20136.0,39.13,39.18,39.1,39.16,20136.0
2017-06-07 10:05:00,39.14,39.17,39.09,39.09,40659.0,39.14,39.17,39.09,39.09,40659.0
2017-06-07 10:10:00,39.06,39.09,39.04,39.09,15822.0,39.06,39.09,39.04,39.09,15822.0
2017-06-07 10:15:00,39.09,39.2,39.07,39.2,32712.0,39.09,39.2,39.07,39.2,32712.0
2017-06-07 10:20:00,39.2,39.28,39.2,39.28,36564.0,39.2,39.28,39.2,39.28,36564.0
2017-06-07 10:25:00,39.26,39.3,39.21,39.22,25770.0,39.26,39.3,39.21,39.22,25770.0
2017-06-07 10:30:00,39.21,39.3,39.18,39.26,40557.0,39.21,39.3,39.18,39.26,40557.0
2017-06-07 10:35:00,39.27,39.29,39.2,39.2,25371.0,39.27,39.29,39.2,39.2,25371.0
2017-06-07 10:40:00,39.2,39.24,39.15,39.21,28896.0,39.2,39.24,39.15,39.21,28896.0
2017-06-07 10:45:00,39.21,39.25,39.19,39.23,14991.0,39.21,39.25,39.19,39.23,14991.0
2017-06-07 10:50:00,39.24,39.25,39.2,39.25,19077.0,39.24,39.25,39.2,39.25,19077.0
2017-06-07 10:55:00,39.24,39.25,39.21,39.24,25539.0,39.24,39.25,39.21,39.24,25539.0
2017-06-07 11:00:00,39.24,39.31,39.24,39.3,42594.0,39.24,39.31,39.24,39.3,42594.0
2017-06-07 11:05:00,39.31,39.32,39.29,39.31,15750.0,39.31,39.32,39.29,39.31,15750.0
2017-06-07 11:10:00,39.31,39.36,39.3,39.36,31314.0,39.31,39.36,39.3,39.36,31314.0
2017-06-07 11:15:00,39.37,39.4,39.36,39.4,34239.0,39.37,39.4,39.36,39.4,34239.0
2017-06-07 11:20:00,39.39,39.48,39.39,39.48,36564.0,39.39,39.48,39.39,39.48,36564.0
2017-06-07 11:25:00,39.47,39.48,39.42,39.43,26478.0,39.47,39.48,39.42,39.43,26478.0
2017-06-07 11:30:00,39.43,39.52,39.43,39.52,44745.0,39.43,39.52,39.43,39.52,44745.0
2017-06-07 11:35:00,39.52,39.54,39.5,39.54,39534.0,39.52,39.54,39.5,39.54,39534.0
2017-06-07 11:40:00,39.53,39.54,39.5,39.54,14925.0,39.53,39.54,39.5,39.54,14925.0
2017-06-07 11:45:00,39.53,39.56,39.5,39.53,26835.0,39.53,39.56,39.5,39.53,26835.0
2017-06-07 11:50:00,39.53,39.53,39.49,39.49,20712.0,39.53,39.53,39.49,39.49,20712.0
2017-06-07 11:55:00,39.49,39.52,39.45,39.45,23157.0,39.49,39.52,39.45,39.45,23157.0
2017-06-07 12:00:00,39.45,39.45,39.38,39.4,15996.0,39.45,39.45,39.38,39.4,15996.0
2017-06-07 12:05:00,39.4,39.41,39.33,39.34,24876.0,39.4,39.41,39.33,39.34,24876.0
2017-06-07 12:10:00,39.35,39.43,39.35,39.42,16635.0,39.35,39.43,39.35,39.42,16635.0
2017-06-07 12:15:00,39.42,39.43,39.4,39.42,23961.0,39.42,39.43,39.4,39.42,23961.0
2017-06-07 12:20:00,39.43,39.43,39.41,39.41,15024.0,39.43,39.43,39.41,39.41,15024.0
2017-06-07 12:25:00,39.4,39.4,39.37,39.39,7890.0,39.4,39.4,39.37,39.39,7890.0
2017-06-07 12:30:00,39.4,39.43,39.4,39.42,15960.0,39.4,39.43,39.4,39.42,15960.0
2017-06-07 12:35:00,39.43,39.48,39.42,39.46,12921.0,39.43,39.48,39.42,39.46,12921.0
2017-06-07 12:40:00,39.44,39.48,39.44,39.48,11688.0,39.44,39.48,39.44,39.48,11688.0
2017-06-07 12:45:00,39.48,39.48,39.41,39.41,16077.0,39.48,39.48,39.41,39.41,16077.0
2017-06-07 12:50:00,39.41,39.42,39.35,39.4,15273.0,39.41,39.42,39.35,39.4,15273.0
2017-06-07 12:55:00,39.39,39.4,39.38,39.38,22485.0,39.39,39.4,39.38,39.38,22485.0
2017-06-07 13:00:00,39.38,39.39,39.36,39.38,10050.0,39.38,39.39,39.36,39.38,10050.0
2017-06-07 13:05:00,39.38,39.39,39.34,39.37,11184.0,39.38,39.39,39.34,39.37,11184.0
2017-06-07 13:10:00,39.36,39.41,39.36,39.41,14520.0,39.36,39.41,39.36,39.41,14520.0
2017-06-07 13:15:00,39.4,39.41,39.37,39.4,11535.0,39.4,39.41,39.37,39.4,11535.0
2017-06-07 13:20:00,39.38,39.4,39.37,39.4,11400.0,39.38,39.4,39.37,39.4,11400.0
2017-06-07 13:25:00,39.41,39.41,39.36,39.37,14850.0,39.41,39.41,39.36,39.37,14850.0
2017-06-07 13:30:00,39.39,39.4,39.38,39.38,8058.0,39.39,39.4,39.38,39.38,8058.0
2017-06-07 13:35:00,39.37,39.39,39.35,39.35,12306.0,39.37,39.39,39.35,39.35,12306.0
2017-06-07 13:40:00,39.35,39.39,39.35,39.36,14946.0,39.35,39.39,39.35,39.36,14946.0
2017-06-07 13:45:00,39.37,39.42,39.36,39.4,15555.0,39.37,39.42,39.36,39.4,15555.0
2017-06-07 13:50:00,39.41,39.44,39.4,39.42,16848.0,39.41,39.44,39.4,39.42,16848.0
2017-06-07 13:55:00,39.41,39.47,39.41,39.45,8850.0,39.41,39.47,39.41,39.45,8850.0
2017-06-07 14:00:00,39.44,39.45,39.41,39.45,17184.0,39.44,39.45,39.41,39.45,17184.0
2017-06-07 14:05:00,39.45,39.48,39.42,39.46,17205.0,39.45,39.48,39.42,39.46,17205.0
2017-06-07 14:10:00,39.46,39.49,39.45,39.47,41937.0,39.46,39.49,39.45,39.47,41937.0
2017-06-07 14:15:00,39.47,39.48,39.42,39.45,20604.0,39.47,39.48,39.42,39.45,20604.0
2017-06-07 14:20:00,39.45,39.45,39.41,39.44,16197.0,39.45,39.45,39.41,39.44,16197.0
2017-06-07 14:25:00,39.43,39.43,39.37,39.37,27768.0,39.43,39.43,39.37,39.37,27768.0
2017-06-07 14:30:00,39.39,39.42,39.38,39.4,14913.0,39.39,39.42,39.38,39.4,14913.0
2017-06-07 14:35:00,39.41,39.44,39.4,39.41,13974.0,39.41,39.44,39.4,39.41,13974.0
2017-06-07 14:40:00,39.4,39.43,39.39,39.41,19602.0,39.4,39.43,39.39,39.41,19602.0
2017-06-07 14:45:00,39.41,39.43,39.39,39.39,9441.0,39.41,39.43,39.39,39.39,9441.0
2017-06-07 14:50:00,39.41,39.41,39.38,39.4,36000.0,39.41,39.41,39.38,39.4,36000.0
2017-06-07 14:55:00,39.38,39.4,39.36,39.38,17184.0,39.38,39.4,39.36,39.38,17184.0
2017-06-07 15:00:00,39.38,39.4,39.33,39.33,23163.0,39.38,39.4,39.33,39.33,23163.0
2017-06-07 15:05:00,39.33,39.38,39.32,39.36,21060.0,39.33,39.38,39.32,39.36,21060.0
2017-06-07 15:10:00,39.35,39.37,39.35,39.36,14106.0,39.35,39.37,39.35,39.36,14106.0
2017-06-07 15:15:00,39.37,39.37,39.33,39.33,19596.0,39.37,39.37,39.33,39.33,19596.0
2017-06-07 15:20:00,39.33,39.38,39.33,39.35,16176.0,39.33,39.38,39.33,39.35,16176.0
2017-06-07 15:25:00,39.34,39.36,39.34,39.35,8124.0,39.34,39.36,39.34,39.35,8124.0
2017-06-07 15:30:00,39.35,39.37,39.34,39.36,30273.0,39.35,39.37,39.34,39.36,30273.0
2017-06-07 15:35:00,39.36,39.37,39.32,39.33,36405.0,39.36,39.37,39.32,39.33,36405.0
2017-06-07 15:40:00,39.32,39.42,39.32,39.41,40308.0,39.32,39.42,39.32,39.41,40308.0
2017-06-07 15:45:00,39.42,39.46,39.4,39.41,78996.0,39.42,39.46,39.4,39.41,78996.0
2017-06-07 15:50:00,39.41,39.43,39.35,39.36,47400.0,39.41,39.43,39.35,39.36,47400.0
2017-06-07 15:55:00,39.36,39.4,39.35,39.38,99234.0,39.36,39.4,39.35,39.38,99234.0
2017-06-08 09:30:00,39.39,39.59,39.25,39.3,53295.0,39.39,39.59,39.25,39.3,53295.0
2017-06-08 09:35:00,39.38,39.38,39.16,39.2,56502.0,39.38,39.38,39.16,39.2,56502.0
2017-06-08 09:40:00,39.27,39.35,39.25,39.29,48081.0,39.27,39.35,39.25,39.29,48081.0
2017-06-08 09:45:00,39.25,39.29,39.2,39.23,26640.0,39.25,39.29,39.2,39.23,26640.0
2017-06-08 09:50:00,39.24,39.4,39.24,39.4,64713.0,39.24,39.4,39.24,39.4,64713.0
2017-06-08 09:55:00,39.39,39.39,39.3,39.37,15312.0,39.39,39.39,39.3,39.37,15312.0
2017-06-08 10:00:00,39.36,39.39,39.33,39.39,12735.0,39.36,39.39,39.33,39.39,12735.0
2017-06-08 10:05:00,39.4,39.42,39.33,39.35,16200.0,39.4,39.42,39.33,39.35,16200.0
2017-06-08 10:10:00,39.33,39.41,39.33,39.36,15357.0,39.33,39.41,39.33,39.36,15357.0
2017-06-08 10:15:00,39.37,39.41,39.36,39.37,8793.0,39.37,39.41,39.36,39.37,8793.0
2017-06-08 10:20:00,39.38,39.38,39.31,39.33,21363.0,39.38,39.38,39.31,39.33,21363.0
2017-06-08 10:25:00,39.34,39.34,39.3,39.33,11700.0,39.34,39.34,39.3,39.33,11700.0
2017-06-08 10:30:00,39.3,39.37,39.28,39.36,15222.0,39.3,39.37,39.28,39.36,15222.0
2017-06-08 10:35:00,39.36,39.38,39.36,39.36,3432.0,39.36,39.38,39.36,39.36,3432.0
2017-06-08 10:40:00,39.39,39.43,39.39,39.43,3996.0,39.39,39.43,39.39,39.43,3996.0
2017-06-08 10:45:00,39.43,39.45,39.4,39.45,23703.0,39.43,39.45,39.4,39.45,23703.0
2017-06-08 10:50:00,39.45,39.47,39.41,39.41,9189.0,39.45,39.47,39.41,39.41,9189.0
2017-06-08 10:55:00,39.41,39.45,39.38,39.45,16623.0,39.41,39.45,39.38,39.45,16623.0
2017-06-08 11:00:00,39.45,39.46,39.42,39.43,28299.0,39.45,39.46,39.42,39.43,28299.0
2017-06-08 11:05:00,39.45,39.51,39.45,39.5,27192.0,39.45,39.51,39.45,39.5,27192.0
2017-06-08 11:10:00,39.5,39.5,39.47,39.48,6948.0,39.5,39.5,39.47,39.48,6948.0
2017-06-08 11:15:00,39.46,39.47,39.43,39.46,19050.0,39.46,39.47,39.43,39.46,19050.0
2017-06-08 11:20:00,39.47,39.47,39.44,39.44,13323.0,39.47,39.47,39.44,39.44,13323.0
2017-06-08 11:25:00,39.45,39.46,39.43,39.45,19479.0,39.45,39.46,39.43,39.45,19479.0
2017-06-08 11:30:00,39.42,39.42,39.38,39.38,14430.0,39.42,39.42,39.38,39.38,14430.0
2017-06-08 11:35:00,39.39,39.41,39.38,39.41,11247.0,39.39,39.41,39.38,39.41,11247.0
2017-06-08 11:40:00,39.41,39.42,39.39,39.39,10860.0,39.41,39.42,39.39,39.39,10860.0
2017-06-08 11:45:00,39.4,39.46,39.4,39.46,9297.0,39.4,39.46,39.4,39.46,9297.0
2017-06-08 11:50:00,39.45,39.52,39.45,39.51,7530.0,39.45,39.52,39.45,39.51,7530.0
2017-06-08 11:55:00,39.53,39.54,39.47,39.5,21840.0,39.53,39.54,39.47,39.5,21840.0
2017-06-08 12:00:00,39.5,39.5,39.48,39.49,7674.0,39.5,39.5,39.48,39.49,7674.0
2017-06-08 12:05:00,39.49,39.53,39.49,39.51,5400.0,39.49,39.53,39.49,39.51,5400.0
2017-06-08 12:10:00,39.52,39.54,39.51,39.54,7581.0,39.52,39.54,39.51,39.54,7581.0
2017-06-08 12:15:00,39.54,39.6,39.54,39.6,16512.0,39.54,39.6,39.54,39.6,16512.0
2017-06-08 12:20:00,39.6,39.6,39.55,39.56,9600.0,39.6,39.6,39.55,39.56,9600.0
2017-06-08 12:25:00,39.56,39.58,39.54,39.54,8700.0,39.56,39.58,39.54,39.54,8700.0
2017-06-08 12:30:00,39.54,39.55,39.51,39.51,9003.0,39.54,39.55,39.51,39.51,9003.0
2017-06-08 12:35:00,39.52,39.53,39.45,39.46,14169.0,39.52,39.53,39.45,39.46,14169.0
2017-06-08 12:40:00,39.48,39.5,39.43,39.45,14703.0,39.48,39.5,39.43,39.45,14703.0
2017-06-08 12:45:00,39.45,39.45,39.43,39.45,20013.0,39.45,39.45,39.43,39.45,20013.0
2017-06-08 12:50:00,39.46,39.46,39.43,39.43,59700.0,39.46,39.46,39.43,39.43,59700.0
2017-06-08 12:55:00,39.44,39.47,39.43,39.47,42600.0,39.44,39.47,39.43,39.47,42600.0
2017-06-08 13:00:00,39.47,39.5,39.46,39.48,11208.0,39.47,39.5,39.46,39.48,11208.0
2017-06-08 13:05:00,39.48,39.5,39.44,39.48,20172.0,39.48,39.5,39.44,39.48,20172.0
2017-06-08 13:10:00,39.47,39.48,39.44,39.46,9927.0,39.47,39.48,39.44,39.46,9927.0
2017-06-08 13:15:00,39.44,39.45,39.43,39.45,10533.0,39.44,39.45,39.43,39.45,10533.0
2017-06-08 13:20:00,39.44,39.45,39.39,39.4,13104.0,39.44,39.45,39.39,39.4,13104.0
2017-06-08 13:25:00,39.39,39.41,39.34,39.36,20031.0,39.39,39.41,39.34,39.36,20031.0
2017-06-08 13:30:00,39.37,39.39,39.35,39.39,13806.0,39.37,39.39,39.35,39.39,13806.0
2017-06-08 13:35:00,39.38,39.38,39.35,39.36,9300.0,39.38,39.38,39.35,39.36,9300.0
2017-06-08 13:40:00,39.35,39.37,39.34,39.34,23775.0,39.35,39.37,39.34,39.34,23775.0
2017-06-08 13:45:00,39.36,39.42,39.36,39.42,9615.0,39.36,39.42,39.36,39.42,9615.0
2017-06-08 13:50:00,39.41,39.46,39.4,39.42,6600.0,39.41,39.46,39.4,39.42,6600.0
2017-06-08 13:55:00,39.43,39.46,39.42,39.45,7800.0,39.43,39.46,39.42,39.45,7800.0
2017-06-08 14:00:00,39.45,39.45,39.41,39.43,7899.0,39.45,39.45,39.41,39.43,7899.0
2017-06-08 14:05:00,39.44,39.44,39.38,39.38,11682.0,39.44,39.44,39.38,39.38,11682.0
2017-06-08 14:10:00,39.4,39.4,39.34,39.34,16377.0,39.4,39.4,39.34,39.34,16377.0
2017-06-08 14:15:00,39.34,39.38,39.34,39.36,12405.0,39.34,39.38,39.34,39.36,12405.0
2017-06-08 14:20:00,39.35,39.36,39.33,39.35,18576.0,39.35,39.36,39.33,39.35,18576.0
2017-06-08 14:25:00,39.37,39.37,39.32,39.35,8250.0,39.37,39.37,39.32,39.35,8250.0
2017-06-08 14:30:00,39.34,39.36,39.33,39.33,10782.0,39.34,39.36,39.33,39.33,10782.0
2017-06-08 14:35:00,39.34,39.4,39.34,39.35,13065.0,39.34,39.4,39.34,39.35,13065.0
2017-06-08 14:40:00,39.34,39.37,39.32,39.35,12807.0,39.34,39.37,39.32,39.35,12807.0
2017-06-08 14:45:00,39.33,39.36,39.28,39.28,22341.0,39.33,39.36,39.28,39.28,22341.0
2017-06-08 14:50:00,39.29,39.3,39.27,39.3,9063.0,39.29,39.3,39.27,39.3,9063.0
2017-06-08 14:55:00,39.3,39.31,39.27,39.27,9600.0,39.3,39.31,39.27,39.27,9600.0
2017-06-08 15:00:00,39.27,39.29,39.26,39.29,18855.0,39.27,39.29,39.26,39.29,18855.0
2017-06-08 15:05:00,39.27,39.32,39.27,39.31,12300.0,39.27,39.32,39.27,39.31,12300.0
2017-06-08 15:10:00,39.31,39.32,39.29,39.29,13296.0,39.31,39.32,39.29,39.29,13296.0
2017-06-08 15:15:00,39.29,39.33,39.29,39.33,13992.0,39.29,39.33,39.29,39.33,13992.0
2017-06-08 15:20:00,39.33,39.35,39.31,39.33,98529.0,39.33,39.35,39.31,39.33,98529.0
2017-06-08 15:25:00,39.33,39.34,39.29,39.3,54696.0,39.33,39.34,39.29,39.3,54696.0
2017-06-08 15:30:00,39.31,39.33,39.26,39.33,19431.0,39.31,39.33,39.26,39.33,19431.0
2017-06-08 15:35:00,39.34,39.35,39.33,39.33,21843.0,39.34,39.35,39.33,39.33,21843.0
2017-06-08 15:40:00,39.33,39.37,39.33,39.36,32223.0,39.33,39.37,39.33,39.36,32223.0
2017-06-08 15:45:00,39.35,39.38,39.34,39.38,39006.0,39.35,39.38,39.34,39.38,39006.0
2017-06-08 15:50:00,39.38,39.41,39.38,39.41,52635.0,39.38,39.41,39.38,39.41,52635.0
2017-06-08 15:55:00,39.4,39.42,39.33,39.38,202965.0,39.4,39.42,39.33,39.38,202965.0
2017-06-09 09:30:00,39.43,39.46,39.29,39.31,48462.0,39.43,39.46,39.29,39.31,48462.0
2017-06-09 09:35:00,39.41,39.42,39.31,39.31,6150.0,39.41,39.42,39.31,39.31,6150.0
2017-06-09 09:40:00,39.35,39.39,39.26,39.39,15498.0,39.35,39.39,39.26,39.39,15498.0
2017-06-09 09:45:00,39.38,39.4,39.34,39.38,13275.0,39.38,39.4,39.34,39.38,13275.0
2017-06-09 09:50:00,39.38,39.47,39.38,39.38,19602.0,39.38,39.47,39.38,39.38,19602.0
2017-06-09 09:55:00,39.36,39.41,39.34,39.39,46467.0,39.36,39.41,39.34,39.39,46467.0
2017-06-09 10:00:00,39.38,39.49,39.38,39.49,18723.0,39.38,39.49,39.38,39.49,18723.0
2017-06-09 10:05:00,39.49,39.52,39.47,39.47,9468.0,39.49,39.52,39.47,39.47,9468.0
2017-06-09 10:10:00,39.48,39.48,39.43,39.45,13536.0,39.48,39.48,39.43,39.45,13536.0
2017-06-09 10:15:00,39.46,39.49,39.46,39.49,6687.0,39.46,39.49,39.46,39.49,6687.0
2017-06-09 10:20:00,39.51,39.58,39.51,39.58,17217.0,39.51,39.58,39.51,39.58,17217.0
2017-06-09 10:25:00,39.56,39.58,39.54,39.54,12339.0,39.56,39.58,39.54,39.54,12339.0
2017-06-09 10:30:00,39.53,39.53,39.49,39.52,11451.0,39.53,39.53,39.49,39.52,11451.0
2017-06-09 10:35:00,39.51,39.51,39.45,39.49,14493.0,39.51,39.51,39.45,39.49,14493.0
2017-06-09 10:40:00,39.49,39.49,39.46,39.46,5760.0,39.49,39.49,39.46,39.46,5760.0
2017-06-09 10:45:00,39.47,39.48,39.43,39.45,14859.0,39.47,39.48,39.43,39.45,14859.0
2017-06-09 10:50:00,39.44,39.45,39.41,39.41,14457.0,39.44,39.45,39.41,39.41,14457.0
2017-06-09 10:55:00,39.43,39.44,39.38,39.4,27969.0,39.43,39.44,39.38,39.4,27969.0
2017-06-09 11:00:00,39.39,39.45,39.36,39.45,24501.0,39.39,39.45,39.36,39.45,24501.0
2017-06-09 11:05:00,39.45,39.45,39.42,39.42,14322.0,39.45,39.45,39.42,39.42,14322.0
2017-06-09 11:10:00,39.43,39.46,39.43,39.46,8910.0,39.43,39.46,39.43,39.46,8910.0
2017-06-09 11:15:00,39.48,39.48,39.42,39.42,11736.0,39.48,39.48,39.42,39.42,11736.0
2017-06-09 11:20:00,39.45,39.45,39.37,39.37,12900.0,39.45,39.45,39.37,39.37,12900.0
2017-06-09 11:25:00,39.36,39.4,39.36,39.4,17565.0,39.36,39.4,39.36,39.4,17565.0
2017-06-09 11:30:00,39.41,39.43,39.34,39.35,81957.0,39.41,39.43,39.34,39.35,81957.0
2017-06-09 11:35:00,39.35,39.39,39.35,39.38,25542.0,39.35,39.39,39.35,39.38,25542.0
2017-06-09 11:40:00,39.39,39.44,39.39,39.4,16800.0,39.39,39.44,39.39,39.4,16800.0
2017-06-09 11:45:00,39.41,39.42,39.36,39.36,27009.0,39.41,39.42,39.36,39.36,27009.0
2017-06-09 11:50:00,39.36,39.38,39.36,39.38,10785.0,39.36,39.38,39.36,39.38,10785.0
2017-06-09 11:55:00,39.37,39.39,39.36,39.37,9402.0,39.37,39.39,39.36,39.37,9402.0
2017-06-09 12:00:00,39.38,39.38,39.34,39.37,21354.0,39.38,39.38,39.34,39.37,21354.0
2017-06-09 12:05:00,39.38,39.38,39.35,39.35,12927.0,39.38,39.38,39.35,39.35,12927.0
2017-06-09 12:10:00,39.36,39.38,39.35,39.35,9522.0,39.36,39.38,39.35,39.35,9522.0
2017-06-09 12:15:00,39.35,39.38,39.3,39.3,106692.0,39.35,39.38,39.3,39.3,106692.0
2017-06-09 12:20:00,39.31,39.31,39.27,39.29,12246.0,39.31,39.31,39.27,39.29,12246.0
2017-06-09 12:25:00,39.3,39.3,39.23,39.24,13533.0,39.3,39.3,39.23,39.24,13533.0
2017-06-09 12:30:00,39.25,39.26,39.21,39.22,13278.0,39.25,39.26,39.21,39.22,13278.0
2017-06-09 12:35:00,39.22,39.22,39.18,39.19,20922.0,39.22,39.22,39.18,39.19,20922.0
2017-06-09 12:40:00,39.2,39.2,39.16,39.17,34101.0,39.2,39.2,39.16,39.17,34101.0
2017-06-09 12:45:00,39.17,39.17,39.12,39.13,20091.0,39.17,39.17,39.12,39.13,20091.0
2017-06-09 12:50:00,39.13,39.15,39.12,39.15,13992.0,39.13,39.15,39.12,39.15,13992.0
2017-06-09 12:55:00,39.14,39.17,39.14,39.17,13797.0,39.14,39.17,39.14,39.17,13797.0
2017-06-09 13:00:00,39.15,39.17,39.13,39.13,10248.0,39.15,39.17,39.13,39.13,10248.0
2017-06-09 13:05:00,39.13,39.14,39.09,39.1,11250.0,39.13,39.14,39.09,39.1,11250.0
2017-06-09 13:10:00,39.09,39.09,39.02,39.04,31500.0,39.09,39.09,39.02,39.04,31500.0
2017-06-09 13:15:00,39.04,39.05,38.98,39.01,18519.0,39.04,39.05,38.98,39.01,18519.0
2017-06-09 13:20:00,39.01,39.02,39.0,39.01,20448.0,39.01,39.02,39.0,39.01,20448.0
2017-06-09 13:25:00,39.03,39.07,39.02,39.05,16041.0,39.03,39.07,39.02,39.05,16041.0
2017-06-09 13:30:00,39.04,39.06,39.03,39.05,11625.0,39.04,39.06,39.03,39.05,11625.0
2017-06-09 13:35:00,39.05,39.07,38.99,38.99,47850.0,39.05,39.07,38.99,38.99,47850.0
2017-06-09 13:40:00,39.0,39.01,38.98,39.01,12600.0,39.0,39.01,38.98,39.01,12600.0
2017-06-09 13:45:00,39.0,39.03,38.96,38.97,24345.0,39.0,39.03,38.96,38.97,24345.0
2017-06-09 13:50:00,38.97,39.02,38.97,38.97,11736.0,38.97,39.02,38.97,38.97,11736.0
2017-06-09 13:55:00,38.97,39.0,38.94,38.94,21345.0,38.97,39.0,38.94,38.94,21345.0
2017-06-09 14:00:00,38.94,38.95,38.92,38.95,33042.0,38.94,38.95,38.92,38.95,33042.0
2017-06-09 14:05:00,38.95,38.96,38.9,38.9,24927.0,38.95,38.96,38.9,38.9,24927.0
2017-06-09 14:10:00,38.9,38.9,38.84,38.84,23187.0,38.9,38.9,38.84,38.84,23187.0
2017-06-09 14:15:00,38.85,38.87,38.82,38.85,27783.0,38.85,38.87,38.82,38.85,27783.0
2017-06-09 14:20:00,38.86,38.89,38.85,38.86,19455.0,38.86,38.89,38.85,38.86,19455.0
2017-06-09 14:25:00,38.84,38.84,38.7,38.7,43083.0,38.84,38.84,38.7,38.7,43083.0
2017-06-09 14:30:00,38.7,38.72,38.65,38.67,99429.0,38.7,38.72,38.65,38.67,99429.0
2017-06-09 14:35:00,38.65,38.68,38.59,38.67,39474.0,38.65,38.68,38.59,38.67,39474.0
2017-06-09 14:40:00,38.67,38.67,38.59,38.61,20928.0,38.67,38.67,38.59,38.61,20928.0
2017-06-09 14:45:00,38.59,38.59,38.44,38.45,40545.0,38.59,38.59,38.44,38.45,40545.0
2017-06-09 14:50:00,38.42,38.46,38.39,38.44,47292.0,38.42,38.46,38.39,38.44,47292.0
2017-06-09 14:55:00,38.44,38.5,38.42,38.49,57060.0,38.44,38.5,38.42,38.49,57060.0
2017-06-09 15:00:00,38.5,38.66,38.49,38.64,31821.0,38.5,38.66,38.49,38.64,31821.0
2017-06-09 15:05:00,38.65,38.68,38.59,38.68,25191.0,38.65,38.68,38.59,38.68,25191.0
2017-06-09 15:10:00,38.69,38.72,38.66,38.68,89790.0,38.69,38.72,38.66,38.68,89790.0
2017-06-09 15:15:00,38.68,38.71,38.64,38.68,89547.0,38.68,38.71,38.64,38.68,89547.0
2017-06-09 15:20:00,38.72,38.72,38.67,38.71,20781.0,38.72,38.72,38.67,38.71,20781.0
2017-06-09 15:25:00,38.69,38.74,38.66,38.73,28938.0,38.69,38.74,38.66,38.73,28938.0
2017-06-09 15:30:00,38.74,38.74,38.67,38.67,26934.0,38.74,38.74,38.67,38.67,26934.0
2017-06-09 15:35:00,38.69,38.7,38.65,38.65,51897.0,38.69,38.7,38.65,38.65,51897.0
2017-06-09 15:40:00,38.64,38.65,38.6,38.63,113079.0,38.64,38.65,38.6,38.63,113079.0
2017-06-09 15:45:00,38.63,38.67,38.62,38.63,65883.0,38.63,38.67,38.62,38.63,65883.0
2017-06-09 15:50:00,38.64,38.69,38.63,38.65,106227.0,38.64,38.69,38.63,38.65,106227.0
2017-06-09 15:55:00,38.66,38.71,38.64,38.69,267282.0,38.66,38.71,38.64,38.69,267282.0
2017-06-12 09:30:00,38.65,38.67,38.2,38.23,138408.0,38.65,38.67,38.2,38.23,138408.0
2017-06-12 09:35:00,38.24,38.46,38.17,38.2,52575.0,38.24,38.46,38.17,38.2,52575.0
2017-06-12 09:40:00,38.16,38.25,38.12,38.16,61863.0,38.16,38.25,38.12,38.16,61863.0
2017-06-12 09:45:00,38.15,38.21,38.01,38.04,55155.0,38.15,38.21,38.01,38.04,55155.0
2017-06-12 09:50:00,38.03,38.05,37.5,37.58,210813.0,38.03,38.05,37.5,37.58,210813.0
2017-06-12 09:55:00,37.54,37.57,37.38,37.56,179562.0,37.54,37.57,37.38,37.56,179562.0
2017-06-12 10:00:00,37.58,37.58,37.49,37.49,106470.0,37.58,37.58,37.49,37.49,106470.0
2017-06-12 10:05:00,37.5,37.57,37.42,37.57,51633.0,37.5,37.57,37.42,37.57,51633.0
2017-06-12 10:10:00,37.59,37.69,37.54,37.61,64797.0,37.59,37.69,37.54,37.61,64797.0
2017-06-12 10:15:00,37.6,37.68,37.55,37.65,65685.0,37.6,37.68,37.55,37.65,65685.0
2017-06-12 10:20:00,37.65,37.66,37.49,37.63,51174.0,37.65,37.66,37.49,37.63,51174.0
2017-06-12 10:25:00,37.62,37.62,37.5,37.5,44136.0,37.62,37.62,37.5,37.5,44136.0
2017-06-12 10:30:00,37.5,37.53,37.26,37.31,154287.0,37.5,37.53,37.26,37.31,154287.0
2017-06-12 10:35:00,37.29,37.52,37.29,37.44,61080.0,37.29,37.52,37.29,37.44,61080.0
2017-06-12 10:40:00,37.46,37.56,37.46,37.53,50463.0,37.46,37.56,37.46,37.53,50463.0
2017-06-12 10:45:00,37.53,37.62,37.52,37.59,29295.0,37.53,37.62,37.52,37.59,29295.0
2017-06-12 10:50:00,37.58,37.64,37.58,37.62,29919.0,37.58,37.64,37.58,37.62,29919.0
2017-06-12 10:55:00,37.63,37.64,37.55,37.59,42480.0,37.63,37.64,37.55,37.59,42480.0
2017-06-12 11:00:00,37.59,37.65,37.55,37.63,41523.0,37.59,37.65,37.55,37.63,41523.0
2017-06-12 11:05:00,37.62,37.72,37.62,37.71,41010.0,37.62,37.72,37.62,37.71,41010.0
2017-06-12 11:10:00,37.71,37.76,37.71,37.73,67533.0,37.71,37.76,37.71,37.73,67533.0
2017-06-12 11:15:00,37.72,37.88,37.72,37.88,55668.0,37.72,37.88,37.72,37.88,55668.0
2017-06-12 11:20:00,37.88,37.91,37.83,37.85,46794.0,37.88,37.91,37.83,37.85,46794.0
2017-06-12 11:25:00,37.84,37.91,37.8,37.87,61497.0,37.84,37.91,37.8,37.87,61497.0
2017-06-12 11:30:00,37.88,37.89,37.83,37.88,41520.0,37.88,37.89,37.83,37.88,41520.0
2017-06-12 11:35:00,37.89,37.91,37.8,37.8,32763.0,37.89,37.91,37.8,37.8,32763.0
2017-06-12 11:40:00,37.81,37.82,37.76,37.76,19464.0,37.81,37.82,37.76,37.76,19464.0
2017-06-12 11:45:00,37.78,37.78,37.74,37.76,36906.0,37.78,37.78,37.74,37.76,36906.0
2017-06-12 11:50:00,37.73,37.74,37.68,37.73,31935.0,37.73,37.74,37.68,37.73,31935.0
2017-06-12 11:55:00,37.73,37.84,37.72,37.83,59385.0,37.73,37.84,37.72,37.83,59385.0
2017-06-12 12:00:00,37.83,37.85,37.78,37.78,31161.0,37.83,37.85,37.78,37.78,31161.0
2017-06-12 12:05:00,37.78,37.78,37.74,37.78,18024.0,37.78,37.78,37.74,37.78,18024.0
2017-06-12 12:10:00,37.79,37.9,37.78,37.88,68421.0,37.79,37.9,37.78,37.88,68421.0
2017-06-12 12:15:00,37.88,37.9,37.85,37.9,26250.0,37.88,37.9,37.85,37.9,26250.0
2017-06-12 12:20:00,37.91,37.91,37.81,37.82,17394.0,37.91,37.91,37.81,37.82,17394.0
2017-06-12 12:25:00,37.78,37.81,37.77,37.77,9489.0,37.78,37.81,37.77,37.77,9489.0
2017-06-12 12:30:00,37.76,37.88,37.75,37.87,22821.0,37.76,37.88,37.75,37.87,22821.0
2017-06-12 12:35:00,37.88,37.89,37.82,37.85,31179.0,37.88,37.89,37.82,37.85,31179.0
2017-06-12 12:40:00,37.87,37.89,37.82,37.86,24837.0,37.87,37.89,37.82,37.86,24837.0
2017-06-12 12:45:00,37.88,37.88,37.81,37.87,15597.0,37.88,37.88,37.81,37.87,15597.0
2017-06-12 12:50:00,37.87,37.96,37.86,37.92,24918.0,37.87,37.96,37.86,37.92,24918.0
2017-06-12 12:55:00,37.93,37.94,37.9,37.9,22869.0,37.93,37.94,37.9,37.9,22869.0
2017-06-12 13:00:00,37.88,37.9,37.86,37.88,23961.0,37.88,37.9,37.86,37.88,23961.0
2017-06-12 13:05:00,37.87,37.88,37.85,37.87,14865.0,37.87,37.88,37.85,37.87,14865.0
2017-06-12 13:10:00,37.86,37.88,37.8,37.88,20970.0,37.86,37.88,37.8,37.88,20970.0
2017-06-12 13:15:00,37.89,37.9,37.85,37.88,24594.0,37.89,37.9,37.85,37.88,24594.0
2017-06-12 13:20:00,37.88,37.92,37.87,37.9,14982.0,37.88,37.92,37.87,37.9,14982.0
2017-06-12 13:25:00,37.89,37.91,37.86,37.89,28512.0,37.89,37.91,37.86,37.89,28512.0
2017-06-12 13:30:00,37.89,37.93,37.87,37.93,13395.0,37.89,37.93,37.87,37.93,13395.0
2017-06-12 13:35:00,37.91,37.92,37.88,37.88,11607.0,37.91,37.92,37.88,37.88,11607.0
2017-06-12 13:40:00,37.89,37.93,37.88,37.9,19569.0,37.89,37.93,37.88,37.9,19569.0
2017-06-12 13:45:00,37.89,37.91,37.88,37.88,26208.0,37.89,37.91,37.88,37.88,26208.0
2017-06-12 13:50:00,37.89,37.89,37.84,37.84,21351.0,37.89,37.89,37.84,37.84,21351.0
2017-06-12 13:55:00,37.84,37.85,37.8,37.8,34221.0,37.84,37.85,37.8,37.8,34221.0
2017-06-12 14:00:00,37.8,37.85,37.79,37.79,16782.0,37.8,37.85,37.79,37.79,16782.0
2017-06-12 14:05:00,37.79,37.87,37.79,37.84,31314.0,37.79,37.87,37.79,37.84,31314.0
2017-06-12 14:10:00,37.83,37.87,37.81,37.84,15861.0,37.83,37.87,37.81,37.84,15861.0
2017-06-12 14:15:00,37.85,37.88,37.84,37.85,23166.0,37.85,37.88,37.84,37.85,23166.0
2017-06-12 14:20:00,37.85,37.85,37.79,37.82,30195.0,37.85,37.85,37.79,37.82,30195.0
2017-06-12 14:25:00,37.8,37.87,37.78,37.85,21690.0,37.8,37.87,37.78,37.85,21690.0
2017-06-12 14:30:00,37.86,37.91,37.86,37.91,22500.0,37.86,37.91,37.86,37.91,22500.0
2017-06-12 14:35:00,37.91,37.92,37.86,37.91,36033.0,37.91,37.92,37.86,37.91,36033.0
2017-06-12 14:40:00,37.9,37.93,37.88,37.93,22869.0,37.9,37.93,37.88,37.93,22869.0
2017-06-12 14:45:00,37.94,37.96,37.87,37.87,13950.0,37.94,37.96,37.87,37.87,13950.0
2017-06-12 14:50:00,37.88,37.91,37.86,37.86,56034.0,37.88,37.91,37.86,37.86,56034.0
2017-06-12 14:55:00,37.87,37.91,37.86,37.9,27582.0,37.87,37.91,37.86,37.9,27582.0
2017-06-12 15:00:00,37.89,37.91,37.87,37.89,20004.0,37.89,37.91,37.87,37.89,20004.0
2017-06-12 15:05:00,37.89,37.99,37.89,37.98,66075.0,37.89,37.99,37.89,37.98,66075.0
2017-06-12 15:10:00,37.97,38.01,37.97,38.0,208416.0,37.97,38.01,37.97,38.0,208416.0
2017-06-12 15:15:00,37.99,38.02,37.99,38.02,35385.0,37.99,38.02,37.99,38.02,35385.0
2017-06-12 15:20:00,38.01,38.05,37.97,37.97,68190.0,38.01,38.05,37.97,37.97,68190.0
2017-06-12 15:25:00,37.97,38.01,37.94,37.98,56595.0,37.97,38.01,37.94,37.98,56595.0
2017-06-12 15:30:00,37.97,38.01,37.96,38.01,43869.0,37.97,38.01,37.96,38.01,43869.0
2017-06-12 15:35:00,38.01,38.06,38.01,38.06,68490.0,38.01,38.06,38.01,38.06,68490.0
2017-06-12 15:40:00,38.07,38.07,38.02,38.03,87498.0,38.07,38.07,38.02,38.03,87498.0
2017-06-12 15:45:00,38.03,38.05,38.01,38.02,92262.0,38.03,38.05,38.01,38.02,92262.0
2017-06-12 15:50:00,38.02,38.09,38.02,38.08,100554.0,38.02,38.09,38.02,38.08,100554.0
2017-06-12 15:55:00,38.07,38.13,38.07,38.12,268860.0,38.07,38.13,38.07,38.12,268860.0
2017-06-13 09:30:00,38.2,38.46,38.2,38.35,55581.0,38.2,38.46,38.2,38.35,55581.0
2017-06-13 09:35:00,38.34,38.42,38.3,38.3,53796.0,38.34,38.42,38.3,38.3,53796.0
2017-06-13 09:40:00,38.28,38.31,38.15,38.27,25656.0,38.28,38.31,38.15,38.27,25656.0
2017-06-13 09:45:00,38.3,38.56,38.28,38.56,106422.0,38.3,38.56,38.28,38.56,106422.0
2017-06-13 09:50:00,38.57,38.57,38.43,38.47,92229.0,38.57,38.57,38.43,38.47,92229.0
2017-06-13 09:55:00,38.47,38.53,38.41,38.45,41985.0,38.47,38.53,38.41,38.45,41985.0
2017-06-13 10:00:00,38.46,38.47,38.39,38.44,36804.0,38.46,38.47,38.39,38.44,36804.0
2017-06-13 10:05:00,38.4,38.43,38.32,38.32,18615.0,38.4,38.43,38.32,38.32,18615.0
2017-06-13 10:10:00,38.31,38.33,38.14,38.14,27135.0,38.31,38.33,38.14,38.14,27135.0
2017-06-13 10:15:00,38.14,38.18,38.13,38.14,14607.0,38.14,38.18,38.13,38.14,14607.0
2017-06-13 10:20:00,38.14,38.19,38.13,38.18,44565.0,38.14,38.19,38.13,38.18,44565.0
2017-06-13 10:25:00,38.18,38.2,38.16,38.17,23490.0,38.18,38.2,38.16,38.17,23490.0
2017-06-13 10:30:00,38.19,38.22,38.15,38.15,34107.0,38.19,38.22,38.15,38.15,34107.0
2017-06-13 10:35:00,38.17,38.17,38.07,38.09,17559.0,38.17,38.17,38.07,38.09,17559.0
2017-06-13 10:40:00,38.09,38.09,38.01,38.04,45012.0,38.09,38.09,38.01,38.04,45012.0
2017-06-13 10:45:00,38.04,38.07,38.03,38.06,22956.0,38.04,38.07,38.03,38.06,22956.0
2017-06-13 10:50:00,38.06,38.08,38.02,38.02,18459.0,38.06,38.08,38.02,38.02,18459.0
2017-06-13 10:55:00,38.02,38.04,37.98,38.0,27753.0,38.02,38.04,37.98,38.0,27753.0
2017-06-13 11:00:00,38.0,38.14,37.98,38.14,21417.0,38.0,38.14,37.98,38.14,21417.0
2017-06-13 11:05:00,38.13,38.23,38.13,38.2,62562.0,38.13,38.23,38.13,38.2,62562.0
2017-06-13 11:10:00,38.18,38.23,38.16,38.16,53544.0,38.18,38.23,38.16,38.16,53544.0
2017-06-13 11:15:00,38.14,38.26,38.14,38.25,39813.0,38.14,38.26,38.14,38.25,39813.0
2017-06-13 11:20:00,38.25,38.31,38.25,38.28,37974.0,38.25,38.31,38.25,38.28,37974.0
2017-06-13 11:25:00,38.28,38.28,38.23,38.24,22506.0,38.28,38.28,38.23,38.24,22506.0
2017-06-13 11:30:00,38.23,38.24,38.14,38.15,68040.0,38.23,38.24,38.14,38.15,68040.0
2017-06-13 11:35:00,38.16,38.2,38.15,38.16,23280.0,38.16,38.2,38.15,38.16,23280.0
2017-06-13 11:40:00,38.17,38.23,38.17,38.23,29724.0,38.17,38.23,38.17,38.23,29724.0
2017-06-13 11:45:00,38.23,38.24,38.18,38.19,36918.0,38.23,38.24,38.18,38.19,36918.0
2017-06-13 11:50:00,38.18,38.2,38.17,38.18,20112.0,38.18,38.2,38.17,38.18,20112.0
2017-06-13 11:55:00,38.2,38.25,38.19,38.25,68442.0,38.2,38.25,38.19,38.25,68442.0
2017-06-13 12:00:00,38.25,38.29,38.23,38.28,56547.0,38.25,38.29,38.23,38.28,56547.0
2017-06-13 12:05:00,38.27,38.28,38.23,38.23,26343.0,38.27,38.28,38.23,38.23,26343.0
2017-06-13 12:10:00,38.24,38.25,38.23,38.24,11118.0,38.24,38.25,38.23,38.24,11118.0
2017-06-13 12:15:00,38.24,38.25,38.22,38.23,10083.0,38.24,38.25,38.22,38.23,10083.0
2017-06-13 12:20:00,38.23,38.24,38.18,38.19,35670.0,38.23,38.24,38.18,38.19,35670.0
2017-06-13 12:25:00,38.2,38.21,38.19,38.19,17400.0,38.2,38.21,38.19,38.19,17400.0
2017-06-13 12:30:00,38.19,38.22,38.17,38.21,43527.0,38.19,38.22,38.17,38.21,43527.0
2017-06-13 12:35:00,38.21,38.26,38.21,38.25,9498.0,38.21,38.26,38.21,38.25,9498.0
2017-06-13 12:40:00,38.25,38.32,38.25,38.29,20073.0,38.25,38.32,38.25,38.29,20073.0
2017-06-13 12:45:00,38.29,38.38,38.29,38.37,5700.0,38.29,38.38,38.29,38.37,5700.0
2017-06-13 12:50:00,38.37,38.38,38.34,38.36,12909.0,38.37,38.38,38.34,38.36,12909.0
2017-06-13 12:55:00,38.36,38.36,38.32,38.32,9900.0,38.36,38.36,38.32,38.32,9900.0
2017-06-13 13:00:00,38.33,38.34,38.3,38.32,16113.0,38.33,38.34,38.3,38.32,16113.0
2017-06-13 13:05:00,38.31,38.33,38.28,38.3,12420.0,38.31,38.33,38.28,38.3,12420.0
2017-06-13 13:10:00,38.3,38.36,38.29,38.35,25950.0,38.3,38.36,38.29,38.35,25950.0
2017-06-13 13:15:00,38.35,38.36,38.32,38.35,30480.0,38.35,38.36,38.32,38.35,30480.0
2017-06-13 13:20:00,38.34,38.38,38.33,38.37,68952.0,38.34,38.38,38.33,38.37,68952.0
2017-06-13 13:25:00,38.39,38.44,38.37,38.44,19632.0,38.39,38.44,38.37,38.44,19632.0
2017-06-13 13:30:00,38.43,38.45,38.42,38.44,15636.0,38.43,38.45,38.42,38.44,15636.0
2017-06-13 13:35:00,38.45,38.45,38.39,38.39,30606.0,38.45,38.45,38.39,38.39,30606.0
2017-06-13 13:40:00,38.38,38.4,38.37,38.38,43203.0,38.38,38.4,38.37,38.38,43203.0
2017-06-13 13:45:00,38.4,38.4,38.37,38.38,46551.0,38.4,38.4,38.37,38.38,46551.0
2017-06-13 13:50:00,38.39,38.44,38.39,38.43,72564.0,38.39,38.44,38.39,38.43,72564.0
2017-06-13 13:55:00,38.44,38.5,38.43,38.49,64371.0,38.44,38.5,38.43,38.49,64371.0
2017-06-13 14:00:00,38.49,38.49,38.45,38.46,59277.0,38.49,38.49,38.45,38.46,59277.0
2017-06-13 14:05:00,38.46,38.48,38.42,38.47,47427.0,38.46,38.48,38.42,38.47,47427.0
2017-06-13 14:10:00,38.45,38.46,38.41,38.41,30105.0,38.45,38.46,38.41,38.41,30105.0
2017-06-13 14:15:00,38.41,38.46,38.37,38.37,27222.0,38.41,38.46,38.37,38.37,27222.0
2017-06-13 14:20:00,38.36,38.38,38.34,38.35,22269.0,38.36,38.38,38.34,38.35,22269.0
2017-06-13 14:25:00,38.35,38.36,38.31,38.31,24051.0,38.35,38.36,38.31,38.31,24051.0
2017-06-13 14:30:00,38.32,38.34,38.3,38.32,27366.0,38.32,38.34,38.3,38.32,27366.0
2017-06-13 14:35:00,38.3,38.36,38.3,38.32,16353.0,38.3,38.36,38.3,38.32,16353.0
2017-06-13 14:40:00,38.33,38.34,38.31,38.31,14616.0,38.33,38.34,38.31,38.31,14616.0
2017-06-13 14:45:00,38.33,38.39,38.33,38.39,7050.0,38.33,38.39,38.33,38.39,7050.0
2017-06-13 14:50:00,38.41,38.43,38.4,38.41,22176.0,38.41,38.43,38.4,38.41,22176.0
2017-06-13 14:55:00,38.41,38.43,38.37,38.42,20613.0,38.41,38.43,38.37,38.42,20613.0
2017-06-13 15:00:00,38.42,38.43,38.38,38.39,32490.0,38.42,38.43,38.38,38.39,32490.0
2017-06-13 15:05:00,38.39,38.43,38.39,38.42,30048.0,38.39,38.43,38.39,38.42,30048.0
2017-06-13 15:10:00,38.43,38.43,38.37,38.39,31092.0,38.43,38.43,38.37,38.39,31092.0
2017-06-13 15:15:00,38.39,38.43,38.39,38.42,14637.0,38.39,38.43,38.39,38.42,14637.0
2017-06-13 15:20:00,38.42,38.43,38.4,38.42,39615.0,38.42,38.43,38.4,38.42,39615.0
2017-06-13 15:25:00,38.41,38.44,38.41,38.43,27003.0,38.41,38.44,38.41,38.43,27003.0
2017-06-13 15:30:00,38.44,38.45,38.4,38.41,36729.0,38.44,38.45,38.4,38.41,36729.0
2017-06-13 15:35:00,38.42,38.43,38.4,38.4,37578.0,38.42,38.43,38.4,38.4,37578.0
2017-06-13 15:40:00,38.41,38.42,38.37,38.39,29556.0,38.41,38.42,38.37,38.39,29556.0
2017-06-13 15:45:00,38.39,38.4,38.38,38.4,47556.0,38.39,38.4,38.38,38.4,47556.0
2017-06-13 15:50:00,38.4,38.4,38.31,38.33,112359.0,38.4,38.4,38.31,38.33,112359.0
2017-06-13 15:55:00,38.33,38.36,38.3,38.36,145983.0,38.33,38.36,38.3,38.36,145983.0
2017-06-14 09:30:00,38.51,38.55,38.41,38.42,39456.0,38.51,38.55,38.41,38.42,39456.0
2017-06-14 09:35:00,38.47,38.54,38.41,38.42,13746.0,38.47,38.54,38.41,38.42,13746.0
2017-06-14 09:40:00,38.42,38.5,38.39,38.5,20241.0,38.42,38.5,38.39,38.5,20241.0
2017-06-14 09:45:00,38.47,38.56,38.45,38.48,17661.0,38.47,38.56,38.45,38.48,17661.0
2017-06-14 09:50:00,38.47,38.51,38.42,38.48,14724.0,38.47,38.51,38.42,38.48,14724.0
2017-06-14 09:55:00,38.48,38.55,38.48,38.52,19281.0,38.48,38.55,38.48,38.52,19281.0
2017-06-14 10:00:00,38.48,38.51,38.46,38.48,8730.0,38.48,38.51,38.46,38.48,8730.0
2017-06-14 10:05:00,38.47,38.5,38.42,38.42,15321.0,38.47,38.5,38.42,38.42,15321.0
2017-06-14 10:10:00,38.42,38.45,38.33,38.34,19200.0,38.42,38.45,38.33,38.34,19200.0
2017-06-14 10:15:00,38.31,38.39,38.3,38.37,13260.0,38.31,38.39,38.3,38.37,13260.0
2017-06-14 10:20:00,38.37,38.4,38.32,38.4,15450.0,38.37,38.4,38.32,38.4,15450.0
2017-06-14 10:25:00,38.39,38.39,38.28,38.28,26010.0,38.39,38.39,38.28,38.28,26010.0
2017-06-14 10:30:00,38.3,38.4,38.29,38.31,24693.0,38.3,38.4,38.29,38.31,24693.0
2017-06-14 10:35:00,38.31,38.38,38.31,38.34,28800.0,38.31,38.38,38.31,38.34,28800.0
2017-06-14 10:40:00,38.34,38.37,38.33,38.33,11838.0,38.34,38.37,38.33,38.33,11838.0
2017-06-14 10:45:00,38.34,38.4,38.33,38.39,14400.0,38.34,38.4,38.33,38.39,14400.0
2017-06-14 10:50:00,38.39,38.45,38.39,38.41,20163.0,38.39,38.45,38.39,38.41,20163.0
2017-06-14 10:55:00,38.41,38.41,38.33,38.36,21015.0,38.41,38.41,38.33,38.36,21015.0
2017-06-14 11:00:00,38.35,38.36,38.29,38.29,15300.0,38.35,38.36,38.29,38.29,15300.0
2017-06-14 11:05:00,38.3,38.3,38.26,38.3,20277.0,38.3,38.3,38.26,38.3,20277.0
2017-06-14 11:10:00,38.32,38.35,38.3,38.3,13965.0,38.32,38.35,38.3,38.3,13965.0
2017-06-14 11:15:00,38.29,38.35,38.29,38.34,19590.0,38.29,38.35,38.29,38.34,19590.0
2017-06-14 11:20:00,38.33,38.35,38.27,38.28,17853.0,38.33,38.35,38.27,38.28,17853.0
2017-06-14 11:25:00,38.28,38.31,38.21,38.31,30318.0,38.28,38.31,38.21,38.31,30318.0
2017-06-14 11:30:00,38.33,38.33,38.26,38.31,10098.0,38.33,38.33,38.26,38.31,10098.0
2017-06-14 11:35:00,38.33,38.37,38.32,38.32,17886.0,38.33,38.37,38.32,38.32,17886.0
2017-06-14 11:40:00,38.34,38.38,38.33,38.34,14400.0,38.34,38.38,38.33,38.34,14400.0
2017-06-14 11:45:00,38.33,38.37,38.32,38.35,11535.0,38.33,38.37,38.32,38.35,11535.0
2017-06-14 11:50:00,38.35,38.39,38.32,38.37,41739.0,38.35,38.39,38.32,38.37,41739.0
2017-06-14 11:55:00,38.37,38.42,38.36,38.41,11910.0,38.37,38.42,38.36,38.41,11910.0
2017-06-14 12:00:00,38.41,38.47,38.41,38.43,23049.0,38.41,38.47,38.41,38.43,23049.0
2017-06-14 12:05:00,38.44,38.45,38.42,38.45,8400.0,38.44,38.45,38.42,38.45,8400.0
2017-06-14 12:10:00,38.45,38.45,38.4,38.41,7800.0,38.45,38.45,38.4,38.41,7800.0
2017-06-14 12:15:00,38.43,38.44,38.41,38.41,11193.0,38.43,38.44,38.41,38.41,11193.0
2017-06-14 12:20:00,38.42,38.45,38.4,38.41,11400.0,38.42,38.45,38.4,38.41,11400.0
2017-06-14 12:25:00,38.44,38.46,38.42,38.44,22635.0,38.44,38.46,38.42,38.44,22635.0
2017-06-14 12:30:00,38.45,38.46,38.44,38.45,13500.0,38.45,38.46,38.44,38.45,13500.0
2017-06-14 12:35:00,38.45,38.48,38.45,38.46,12498.0,38.45,38.48,38.45,38.46,12498.0
2017-06-14 12:40:00,38.47,38.52,38.46,38.52,24633.0,38.47,38.52,38.46,38.52,24633.0
2017-06-14 12:45:00,38.5,38.5,38.48,38.5,14961.0,38.5,38.5,38.48,38.5,14961.0
2017-06-14 12:50:00,38.49,38.49,38.46,38.46,8091.0,38.49,38.49,38.46,38.46,8091.0
2017-06-14 12:55:00,38.47,38.48,38.43,38.46,11700.0,38.47,38.48,38.43,38.46,11700.0
2017-06-14 13:00:00,38.46,38.48,38.45,38.47,9300.0,38.46,38.48,38.45,38.47,9300.0
2017-06-14 13:05:00,38.47,38.49,38.46,38.47,8160.0,38.47,38.49,38.46,38.47,8160.0
2017-06-14 13:10:00,38.46,38.47,38.43,38.43,16797.0,38.46,38.47,38.43,38.43,16797.0
2017-06-14 13:15:00,38.44,38.45,38.41,38.41,14100.0,38.44,38.45,38.41,38.41,14100.0
2017-06-14 13:20:00,38.41,38.42,38.4,38.4,8427.0,38.41,38.42,38.4,38.4,8427.0
2017-06-14 13:25:00,38.4,38.4,38.37,38.37,14292.0,38.4,38.4,38.37,38.37,14292.0
2017-06-14 13:30:00,38.39,38.42,38.36,38.41,18030.0,38.39,38.42,38.36,38.41,18030.0
2017-06-14 13:35:00,38.42,38.43,38.41,38.43,7263.0,38.42,38.43,38.41,38.43,7263.0
2017-06-14 13:40:00,38.43,38.46,38.42,38.44,10800.0,38.43,38.46,38.42,38.44,10800.0
2017-06-14 13:45:00,38.43,38.43,38.41,38.43,12111.0,38.43,38.43,38.41,38.43,12111.0
2017-06-14 13:50:00,38.44,38.45,38.42,38.44,7230.0,38.44,38.45,38.42,38.44,7230.0
2017-06-14 13:55:00,38.42,38.44,38.41,38.43,5238.0,38.42,38.44,38.41,38.43,5238.0
2017-06-14 14:00:00,38.41,38.45,38.39,38.39,33198.0,38.41,38.45,38.39,38.39,33198.0
2017-06-14 14:05:00,38.38,38.47,38.38,38.43,14634.0,38.38,38.47,38.38,38.43,14634.0
2017-06-14 14:10:00,38.44,38.46,38.4,38.45,10635.0,38.44,38.46,38.4,38.45,10635.0
2017-06-14 14:15:00,38.43,38.43,38.36,38.39,18819.0,38.43,38.43,38.36,38.39,18819.0
2017-06-14 14:20:00,38.37,38.41,38.34,38.39,16800.0,38.37,38.41,38.34,38.39,16800.0
2017-06-14 14:25:00,38.39,38.4,38.35,38.35,17565.0,38.39,38.4,38.35,38.35,17565.0
2017-06-14 14:30:00,38.34,38.39,38.33,38.39,11100.0,38.34,38.39,38.33,38.39,11100.0
2017-06-14 14:35:00,38.37,38.37,38.28,38.32,15954.0,38.37,38.37,38.28,38.32,15954.0
2017-06-14 14:40:00,38.32,38.33,38.21,38.23,22647.0,38.32,38.33,38.21,38.23,22647.0
2017-06-14 14:45:00,38.22,38.23,38.16,38.19,20763.0,38.22,38.23,38.16,38.19,20763.0
2017-06-14 14:50:00,38.18,38.28,38.18,38.28,8580.0,38.18,38.28,38.18,38.28,8580.0
2017-06-14 14:55:00,38.25,38.27,38.21,38.21,14835.0,38.25,38.27,38.21,38.21,14835.0
2017-06-14 15:00:00,38.21,38.28,38.2,38.25,14700.0,38.21,38.28,38.2,38.25,14700.0
2017-06-14 15:05:00,38.24,38.24,38.18,38.18,13620.0,38.24,38.24,38.18,38.18,13620.0
2017-06-14 15:10:00,38.17,38.17,38.04,38.06,26661.0,38.17,38.17,38.04,38.06,26661.0
2017-06-14 15:15:00,38.09,38.16,38.07,38.16,19188.0,38.09,38.16,38.07,38.16,19188.0
2017-06-14 15:20:00,38.14,38.21,38.12,38.18,19674.0,38.14,38.21,38.12,38.18,19674.0
2017-06-14 15:25:00,38.2,38.23,38.18,38.22,18972.0,38.2,38.23,38.18,38.22,18972.0
2017-06-14 15:30:00,38.22,38.26,38.18,38.26,21141.0,38.22,38.26,38.18,38.26,21141.0
2017-06-14 15:35:00,38.26,38.31,38.22,38.31,31524.0,38.26,38.31,38.22,38.31,31524.0
2017-06-14 15:40:00,38.31,38.31,38.26,38.28,27765.0,38.31,38.31,38.26,38.28,27765.0
2017-06-14 15:45:00,38.27,38.29,38.24,38.29,39045.0,38.27,38.29,38.24,38.29,39045.0
2017-06-14 15:50:00,38.3,38.33,38.27,38.33,53277.0,38.3,38.33,38.27,38.33,53277.0
2017-06-14 15:55:00,38.32,38.35,38.31,38.33,114996.0,38.32,38.35,38.31,38.33,114996.0
2017-06-15 09:30:00,38.12,38.12,38.01,38.1,25779.0,38.12,38.12,38.01,38.1,25779.0
2017-06-15 09:35:00,38.09,38.09,37.96,38.05,26226.0,38.09,38.09,37.96,38.05,26226.0
2017-06-15 09:40:00,38.04,38.06,37.89,37.94,39018.0,38.04,38.06,37.89,37.94,39018.0
2017-06-15 09:45:00,37.96,38.02,37.92,38.0,8757.0,37.96,38.02,37.92,38.0,8757.0
2017-06-15 09:50:00,37.99,37.99,37.96,37.96,3300.0,37.99,37.99,37.96,37.96,3300.0
2017-06-15 09:55:00,37.96,37.99,37.89,37.91,30222.0,37.96,37.99,37.89,37.91,30222.0
2017-06-15 10:00:00,37.91,37.99,37.86,37.94,35397.0,37.91,37.99,37.86,37.94,35397.0
2017-06-15 10:05:00,37.93,37.95,37.9,37.9,21594.0,37.93,37.95,37.9,37.9,21594.0
2017-06-15 10:10:00,37.93,37.96,37.89,37.94,24498.0,37.93,37.96,37.89,37.94,24498.0
2017-06-15 10:15:00,37.95,37.99,37.94,37.99,27447.0,37.95,37.99,37.94,37.99,27447.0
2017-06-15 10:20:00,37.97,38.02,37.97,38.01,57741.0,37.97,38.02,37.97,38.01,57741.0
2017-06-15 10:25:00,38.02,38.11,38.01,38.09,27618.0,38.02,38.11,38.01,38.09,27618.0
2017-06-15 10:30:00,38.09,38.15,38.09,38.15,33639.0,38.09,38.15,38.09,38.15,33639.0
2017-06-15 10:35:00,38.13,38.17,38.09,38.17,50505.0,38.13,38.17,38.09,38.17,50505.0
2017-06-15 10:40:00,38.16,38.2,38.16,38.18,34365.0,38.16,38.2,38.16,38.18,34365.0
2017-06-15 10:45:00,38.18,38.24,38.16,38.24,30012.0,38.18,38.24,38.16,38.24,30012.0
2017-06-15 10:50:00,38.25,38.25,38.18,38.19,27165.0,38.25,38.25,38.18,38.19,27165.0
2017-06-15 10:55:00,38.21,38.26,38.2,38.24,20679.0,38.21,38.26,38.2,38.24,20679.0
2017-06-15 11:00:00,38.23,38.25,38.21,38.25,24816.0,38.23,38.25,38.21,38.25,24816.0
2017-06-15 11:05:00,38.25,38.26,38.2,38.22,16500.0,38.25,38.26,38.2,38.22,16500.0
2017-06-15 11:10:00,38.2,38.25,38.2,38.24,23100.0,38.2,38.25,38.2,38.24,23100.0
2017-06-15 11:15:00,38.25,38.3,38.25,38.3,18312.0,38.25,38.3,38.25,38.3,18312.0
2017-06-15 11:20:00,38.3,38.34,38.3,38.34,16539.0,38.3,38.34,38.3,38.34,16539.0
2017-06-15 11:25:00,38.32,38.34,38.28,38.32,20700.0,38.32,38.34,38.28,38.32,20700.0
2017-06-15 11:30:00,38.32,38.34,38.32,38.32,9459.0,38.32,38.34,38.32,38.32,9459.0
2017-06-15 11:35:00,38.32,38.32,38.29,38.29,8100.0,38.32,38.32,38.29,38.29,8100.0
2017-06-15 11:40:00,38.29,38.3,38.27,38.27,8700.0,38.29,38.3,38.27,38.27,8700.0
2017-06-15 11:45:00,38.28,38.28,38.24,38.27,29202.0,38.28,38.28,38.24,38.27,29202.0
2017-06-15 11:50:00,38.28,38.32,38.26,38.27,23388.0,38.28,38.32,38.26,38.27,23388.0
2017-06-15 11:55:00,38.29,38.32,38.25,38.26,16050.0,38.29,38.32,38.25,38.26,16050.0
2017-06-15 12:00:00,38.27,38.28,38.22,38.22,171030.0,38.27,38.28,38.22,38.22,171030.0
2017-06-15 12:05:00,38.22,38.23,38.19,38.22,17607.0,38.22,38.23,38.19,38.22,17607.0
2017-06-15 12:10:00,38.22,38.25,38.21,38.23,15855.0,38.22,38.25,38.21,38.23,15855.0
2017-06-15 12:15:00,38.22,38.26,38.22,38.24,8100.0,38.22,38.26,38.22,38.24,8100.0
2017-06-15 12:20:00,38.24,38.28,38.23,38.28,13200.0,38.24,38.28,38.23,38.28,13200.0
2017-06-15 12:25:00,38.27,38.27,38.23,38.26,10800.0,38.27,38.27,38.23,38.26,10800.0
2017-06-15 12:30:00,38.27,38.28,38.26,38.28,6924.0,38.27,38.28,38.26,38.28,6924.0
2017-06-15 12:35:00,38.27,38.28,38.25,38.28,13128.0,38.27,38.28,38.25,38.28,13128.0
2017-06-15 12:40:00,38.29,38.38,38.29,38.36,12693.0,38.29,38.38,38.29,38.36,12693.0
2017-06-15 12:45:00,38.36,38.4,38.36,38.38,10230.0,38.36,38.4,38.36,38.38,10230.0
2017-06-15 12:50:00,38.35,38.38,38.35,38.36,14400.0,38.35,38.38,38.35,38.36,14400.0
2017-06-15 12:55:00,38.37,38.42,38.37,38.42,16314.0,38.37,38.42,38.37,38.42,16314.0
2017-06-15 13:00:00,38.42,38.43,38.4,38.4,9750.0,38.42,38.43,38.4,38.4,9750.0
2017-06-15 13:05:00,38.41,38.42,38.41,38.41,14316.0,38.41,38.42,38.41,38.41,14316.0
2017-06-15 13:10:00,38.4,38.42,38.38,38.4,24150.0,38.4,38.42,38.38,38.4,24150.0
2017-06-15 13:15:00,38.39,38.4,38.36,38.38,9591.0,38.39,38.4,38.36,38.38,9591.0
2017-06-15 13:20:00,38.37,38.39,38.36,38.37,13200.0,38.37,38.39,38.36,38.37,13200.0
2017-06-15 13:25:00,38.37,38.4,38.37,38.37,17577.0,38.37,38.4,38.37,38.37,17577.0
2017-06-15 13:30:00,38.37,38.39,38.37,38.38,12396.0,38.37,38.39,38.37,38.38,12396.0
2017-06-15 13:35:00,38.38,38.39,38.37,38.38,10140.0,38.38,38.39,38.37,38.38,10140.0
2017-06-15 13:40:00,38.38,38.38,38.33,38.33,16500.0,38.38,38.38,38.33,38.33,16500.0
2017-06-15 13:45:00,38.34,38.34,38.29,38.3,13827.0,38.34,38.34,38.29,38.3,13827.0
2017-06-15 13:50:00,38.29,38.3,38.25,38.26,18954.0,38.29,38.3,38.25,38.26,18954.0
2017-06-15 13:55:00,38.28,38.29,38.25,38.25,12852.0,38.28,38.29,38.25,38.25,12852.0
2017-06-15 14:00:00,38.25,38.27,38.22,38.25,36015.0,38.25,38.27,38.22,38.25,36015.0
2017-06-15 14:05:00,38.24,38.27,38.23,38.24,27420.0,38.24,38.27,38.23,38.24,27420.0
2017-06-15 14:10:00,38.25,38.25,38.22,38.24,15300.0,38.25,38.25,38.22,38.24,15300.0
2017-06-15 14:15:00,38.25,38.28,38.24,38.28,11760.0,38.25,38.28,38.24,38.28,11760.0
2017-06-15 14:20:00,38.27,38.32,38.26,38.3,14604.0,38.27,38.32,38.26,38.3,14604.0
2017-06-15 14:25:00,38.32,38.33,38.26,38.28,22485.0,38.32,38.33,38.26,38.28,22485.0
2017-06-15 14:30:00,38.26,38.3,38.26,38.27,13230.0,38.26,38.3,38.26,38.27,13230.0
2017-06-15 14:35:00,38.27,38.27,38.24,38.25,20520.0,38.27,38.27,38.24,38.25,20520.0
2017-06-15 14:40:00,38.25,38.27,38.24,38.25,13866.0,38.25,38.27,38.24,38.25,13866.0
2017-06-15 14:45:00,38.25,38.29,38.24,38.26,16500.0,38.25,38.29,38.24,38.26,16500.0
2017-06-15 14:50:00,38.26,38.3,38.26,38.27,18855.0,38.26,38.3,38.26,38.27,18855.0
2017-06-15 14:55:00,38.27,38.27,38.24,38.26,15525.0,38.27,38.27,38.24,38.26,15525.0
2017-06-15 15:00:00,38.26,38.3,38.24,38.29,18657.0,38.26,38.3,38.24,38.29,18657.0
2017-06-15 15:05:00,38.29,38.32,38.26,38.32,22926.0,38.29,38.32,38.26,38.32,22926.0
2017-06-15 15:10:00,38.3,38.31,38.27,38.28,24486.0,38.3,38.31,38.27,38.28,24486.0
2017-06-15 15:15:00,38.28,38.33,38.27,38.31,24366.0,38.28,38.33,38.27,38.31,24366.0
2017-06-15 15:20:00,38.31,38.32,38.27,38.3,15474.0,38.31,38.32,38.27,38.3,15474.0
2017-06-15 15:25:00,38.3,38.33,38.28,38.28,19800.0,38.3,38.33,38.28,38.28,19800.0
2017-06-15 15:30:00,38.28,38.29,38.27,38.28,23271.0,38.28,38.29,38.27,38.28,23271.0
2017-06-15 15:35:00,38.28,38.28,38.23,38.24,50655.0,38.28,38.28,38.23,38.24,50655.0
2017-06-15 15:40:00,38.23,38.24,38.2,38.21,58371.0,38.23,38.24,38.2,38.21,58371.0
2017-06-15 15:45:00,38.21,38.27,38.21,38.27,72318.0,38.21,38.27,38.21,38.27,72318.0
2017-06-15 15:50:00,38.27,38.3,38.27,38.28,95604.0,38.27,38.3,38.27,38.28,95604.0
2017-06-15 15:55:00,38.28,38.33,38.27,38.32,161595.0,38.28,38.33,38.27,38.32,161595.0
2017-06-16 09:30:00,38.34,38.44,38.34,38.42,430563.0,38.34,38.44,38.34,38.42,430563.0
2017-06-16 09:35:00,38.45,38.46,38.38,38.46,5700.0,38.45,38.46,38.38,38.46,5700.0
2017-06-16 09:40:00,38.46,38.49,38.35,38.35,7200.0,38.46,38.49,38.35,38.35,7200.0
2017-06-16 09:45:00,38.18,38.41,38.18,38.39,15300.0,38.18,38.41,38.18,38.39,15300.0
2017-06-16 09:50:00,38.43,38.55,38.37,38.5,16575.0,38.43,38.55,38.37,38.5,16575.0
2017-06-16 09:55:00,38.5,38.55,38.41,38.46,15672.0,38.5,38.55,38.41,38.46,15672.0
2017-06-16 10:00:00,38.44,38.45,38.36,38.45,28692.0,38.44,38.45,38.36,38.45,28692.0
2017-06-16 10:05:00,38.45,38.46,38.38,38.41,23505.0,38.45,38.46,38.38,38.41,23505.0
2017-06-16 10:10:00,38.39,38.42,38.36,38.37,30795.0,38.39,38.42,38.36,38.37,30795.0
2017-06-16 10:15:00,38.37,38.37,38.3,38.34,7920.0,38.37,38.37,38.3,38.34,7920.0
2017-06-16 10:20:00,38.3,38.33,38.23,38.23,25800.0,38.3,38.33,38.23,38.23,25800.0
2017-06-16 10:25:00,38.22,38.26,38.18,38.22,26640.0,38.22,38.26,38.18,38.22,26640.0
2017-06-16 10:30:00,38.21,38.22,38.16,38.17,12438.0,38.21,38.22,38.16,38.17,12438.0
2017-06-16 10:35:00,38.2,38.2,38.12,38.12,10686.0,38.2,38.2,38.12,38.12,10686.0
2017-06-16 10:40:00,38.15,38.24,38.14,38.22,18717.0,38.15,38.24,38.14,38.22,18717.0
2017-06-16 10:45:00,38.22,38.25,38.2,38.25,10842.0,38.22,38.25,38.2,38.25,10842.0
2017-06-16 10:50:00,38.23,38.27,38.22,38.24,9162.0,38.23,38.27,38.22,38.24,9162.0
2017-06-16 10:55:00,38.26,38.27,38.22,38.22,9210.0,38.26,38.27,38.22,38.22,9210.0
2017-06-16 11:00:00,38.21,38.24,38.14,38.15,24039.0,38.21,38.24,38.14,38.15,24039.0
2017-06-16 11:05:00,38.14,38.15,38.06,38.06,11250.0,38.14,38.15,38.06,38.06,11250.0
2017-06-16 11:10:00,38.06,38.07,38.04,38.04,17211.0,38.06,38.07,38.04,38.04,17211.0
2017-06-16 11:15:00,38.03,38.09,38.03,38.09,32724.0,38.03,38.09,38.03,38.09,32724.0
2017-06-16 11:20:00,38.08,38.09,38.04,38.05,35643.0,38.08,38.09,38.04,38.05,35643.0
2017-06-16 11:25:00,38.04,38.08,38.0,38.08,15324.0,38.04,38.08,38.0,38.08,15324.0
2017-06-16 11:30:00,38.08,38.1,38.02,38.06,16875.0,38.08,38.1,38.02,38.06,16875.0
2017-06-16 11:35:00,38.08,38.15,38.08,38.15,17190.0,38.08,38.15,38.08,38.15,17190.0
2017-06-16 11:40:00,38.15,38.21,38.15,38.19,12597.0,38.15,38.21,38.15,38.19,12597.0
2017-06-16 11:45:00,38.2,38.2,38.17,38.17,8400.0,38.2,38.2,38.17,38.17,8400.0
2017-06-16 11:50:00,38.16,38.17,38.12,38.15,8253.0,38.16,38.17,38.12,38.15,8253.0
2017-06-16 11:55:00,38.17,38.19,38.17,38.18,8214.0,38.17,38.19,38.17,38.18,8214.0
2017-06-16 12:00:00,38.2,38.2,38.16,38.16,6954.0,38.2,38.2,38.16,38.16,6954.0
2017-06-16 12:05:00,38.13,38.19,38.13,38.19,13680.0,38.13,38.19,38.13,38.19,13680.0
2017-06-16 12:10:00,38.19,38.2,38.18,38.18,1755.0,38.19,38.2,38.18,38.18,1755.0
2017-06-16 12:15:00,38.2,38.2,38.14,38.14,10824.0,38.2,38.2,38.14,38.14,10824.0
2017-06-16 12:20:00,38.14,38.16,38.12,38.16,10500.0,38.14,38.16,38.12,38.16,10500.0
2017-06-16 12:25:00,38.16,38.21,38.15,38.21,15738.0,38.16,38.21,38.15,38.21,15738.0
2017-06-16 12:30:00,38.21,38.22,38.17,38.18,14088.0,38.21,38.22,38.17,38.18,14088.0
2017-06-16 12:35:00,38.21,38.21,38.18,38.19,11997.0,38.21,38.21,38.18,38.19,11997.0
2017-06-16 12:40:00,38.19,38.19,38.16,38.17,15519.0,38.19,38.19,38.16,38.17,15519.0
2017-06-16 12:45:00,38.17,38.18,38.15,38.16,12120.0,38.17,38.18,38.15,38.16,12120.0
2017-06-16 12:50:00,38.16,38.2,38.15,38.2,11100.0,38.16,38.2,38.15,38.2,11100.0
2017-06-16 12:55:00,38.18,38.19,38.16,38.16,9870.0,38.18,38.19,38.16,38.16,9870.0
2017-06-16 13:00:00,38.17,38.2,38.17,38.19,30771.0,38.17,38.2,38.17,38.19,30771.0
2017-06-16 13:05:00,38.2,38.23,38.19,38.21,8877.0,38.2,38.23,38.19,38.21,8877.0
2017-06-16 13:10:00,38.23,38.23,38.19,38.2,13173.0,38.23,38.23,38.19,38.2,13173.0
2017-06-16 13:15:00,38.19,38.25,38.19,38.25,17844.0,38.19,38.25,38.19,38.25,17844.0
2017-06-16 13:20:00,38.24,38.27,38.24,38.26,10044.0,38.24,38.27,38.24,38.26,10044.0
2017-06-16 13:25:00,38.24,38.27,38.23,38.23,6534.0,38.24,38.27,38.23,38.23,6534.0
2017-06-16 13:30:00,38.24,38.25,38.22,38.25,9051.0,38.24,38.25,38.22,38.25,9051.0
2017-06-16 13:35:00,38.27,38.3,38.25,38.3,13824.0,38.27,38.3,38.25,38.3,13824.0
2017-06-16 13:40:00,38.3,38.3,38.27,38.27,14400.0,38.3,38.3,38.27,38.27,14400.0
2017-06-16 13:45:00,38.26,38.27,38.23,38.24,9456.0,38.26,38.27,38.23,38.24,9456.0
2017-06-16 13:50:00,38.25,38.26,38.23,38.23,6981.0,38.25,38.26,38.23,38.23,6981.0
2017-06-16 13:55:00,38.24,38.28,38.24,38.26,7122.0,38.24,38.28,38.24,38.26,7122.0
2017-06-16 14:00:00,38.25,38.28,38.24,38.26,9900.0,38.25,38.28,38.24,38.26,9900.0
2017-06-16 14:05:00,38.25,38.3,38.25,38.28,15579.0,38.25,38.3,38.25,38.28,15579.0
2017-06-16 14:10:00,38.27,38.28,38.26,38.26,8400.0,38.27,38.28,38.26,38.26,8400.0
2017-06-16 14:15:00,38.26,38.28,38.25,38.28,10815.0,38.26,38.28,38.25,38.28,10815.0
2017-06-16 14:20:00,38.27,38.29,38.26,38.29,11019.0,38.27,38.29,38.26,38.29,11019.0
2017-06-16 14:25:00,38.28,38.28,38.26,38.26,8979.0,38.28,38.28,38.26,38.26,8979.0
2017-06-16 14:30:00,38.27,38.3,38.26,38.26,10401.0,38.27,38.3,38.26,38.26,10401.0
2017-06-16 14:35:00,38.28,38.28,38.24,38.24,9360.0,38.28,38.28,38.24,38.24,9360.0
2017-06-16 14:40:00,38.26,38.26,38.22,38.22,10200.0,38.26,38.26,38.22,38.22,10200.0
2017-06-16 14:45:00,38.24,38.26,38.23,38.24,9144.0,38.24,38.26,38.23,38.24,9144.0
2017-06-16 14:50:00,38.24,38.27,38.24,38.25,10584.0,38.24,38.27,38.24,38.25,10584.0
2017-06-16 14:55:00,38.28,38.28,38.25,38.25,10668.0,38.28,38.28,38.25,38.25,10668.0
2017-06-16 15:00:00,38.27,38.3,38.25,38.26,20112.0,38.27,38.3,38.25,38.26,20112.0
2017-06-16 15:05:00,38.26,38.29,38.25,38.27,13548.0,38.26,38.29,38.25,38.27,13548.0
2017-06-16 15:10:00,38.25,38.26,38.22,38.24,10815.0,38.25,38.26,38.22,38.24,10815.0
2017-06-16 15:15:00,38.22,38.27,38.21,38.26,23127.0,38.22,38.27,38.21,38.26,23127.0
2017-06-16 15:20:00,38.26,38.28,38.25,38.25,21129.0,38.26,38.28,38.25,38.25,21129.0
2017-06-16 15:25:00,38.26,38.26,38.23,38.24,21750.0,38.26,38.26,38.23,38.24,21750.0
2017-06-16 15:30:00,38.23,38.24,38.22,38.24,29118.0,38.23,38.24,38.22,38.24,29118.0
2017-06-16 15:35:00,38.24,38.25,38.23,38.25,44163.0,38.24,38.25,38.23,38.25,44163.0
2017-06-16 15:40:00,38.26,38.3,38.26,38.28,54399.0,38.26,38.3,38.26,38.28,54399.0
2017-06-16 15:45:00,38.29,38.31,38.27,38.28,84435.0,38.29,38.31,38.27,38.28,84435.0
2017-06-16 15:50:00,38.28,38.31,38.28,38.31,65274.0,38.28,38.31,38.28,38.31,65274.0
2017-06-16 15:55:00,38.31,38.33,38.29,38.33,184500.0,38.31,38.33,38.29,38.33,184500.0
2017-06-19 09:30:00,38.53,38.64,38.48,38.48,100428.0,38.53,38.64,38.48,38.48,100428.0
2017-06-19 09:35:00,38.51,38.74,38.48,38.74,50343.0,38.51,38.74,38.48,38.74,50343.0
2017-06-19 09:40:00,38.77,38.83,38.71,38.73,94284.0,38.77,38.83,38.71,38.73,94284.0
2017-06-19 09:45:00,38.74,38.84,38.72,38.78,64230.0,38.74,38.84,38.72,38.78,64230.0
2017-06-19 09:50:00,38.78,38.83,38.73,38.78,34575.0,38.78,38.83,38.73,38.78,34575.0
2017-06-19 09:55:00,38.77,38.81,38.71,38.8,24960.0,38.77,38.81,38.71,38.8,24960.0
2017-06-19 10:00:00,38.83,38.92,38.8,38.92,19500.0,38.83,38.92,38.8,38.92,19500.0
2017-06-19 10:05:00,38.9,38.99,38.9,38.9,19947.0,38.9,38.99,38.9,38.9,19947.0
2017-06-19 10:10:00,38.9,38.94,38.9,38.91,13947.0,38.9,38.94,38.9,38.91,13947.0
2017-06-19 10:15:00,38.92,38.97,38.89,38.97,9360.0,38.92,38.97,38.89,38.97,9360.0
2017-06-19 10:20:00,38.96,39.0,38.95,38.97,30570.0,38.96,39.0,38.95,38.97,30570.0
2017-06-19 10:25:00,38.95,38.98,38.94,38.96,17766.0,38.95,38.98,38.94,38.96,17766.0
2017-06-19 10:30:00,38.97,39.01,38.96,39.01,27579.0,38.97,39.01,38.96,39.01,27579.0
2017-06-19 10:35:00,38.99,39.01,38.96,39.01,32205.0,38.99,39.01,38.96,39.01,32205.0
2017-06-19 10:40:00,39.01,39.09,39.01,39.06,46440.0,39.01,39.09,39.01,39.06,46440.0
2017-06-19 10:45:00,39.07,39.09,39.02,39.05,31566.0,39.07,39.09,39.02,39.05,31566.0
2017-06-19 10:50:00,39.04,39.06,39.0,39.03,17400.0,39.04,39.06,39.0,39.03,17400.0
2017-06-19 10:55:00,39.02,39.02,38.94,39.0,27453.0,39.02,39.02,38.94,39.0,27453.0
2017-06-19 11:00:00,38.99,39.01,38.97,38.99,34899.0,38.99,39.01,38.97,38.99,34899.0
2017-06-19 11:05:00,39.0,39.08,39.0,39.08,16164.0,39.0,39.08,39.0,39.08,16164.0
2017-06-19 11:10:00,39.08,39.13,39.08,39.12,43455.0,39.08,39.13,39.08,39.12,43455.0
2017-06-19 11:15:00,39.12,39.24,39.11,39.24,44910.0,39.12,39.24,39.11,39.24,44910.0
2017-06-19 11:20:00,39.23,39.25,39.21,39.22,41340.0,39.23,39.25,39.21,39.22,41340.0
2017-06-19 11:25:00,39.23,39.25,39.1,39.25,71751.0,39.23,39.25,39.1,39.25,71751.0
2017-06-19 11:30:00,39.24,39.26,39.16,39.16,36420.0,39.24,39.26,39.16,39.16,36420.0
2017-06-19 11:35:00,39.18,39.22,39.17,39.21,42441.0,39.18,39.22,39.17,39.21,42441.0
2017-06-19 11:40:00,39.21,39.24,39.19,39.22,26172.0,39.21,39.24,39.19,39.22,26172.0
2017-06-19 11:45:00,39.21,39.28,39.21,39.28,46386.0,39.21,39.28,39.21,39.28,46386.0
2017-06-19 11:50:00,39.28,39.28,39.19,39.24,48975.0,39.28,39.28,39.19,39.24,48975.0
2017-06-19 11:55:00,39.24,39.27,39.23,39.25,6600.0,39.24,39.27,39.23,39.25,6600.0
2017-06-19 12:00:00,39.26,39.28,39.25,39.27,31401.0,39.26,39.28,39.25,39.27,31401.0
2017-06-19 12:05:00,39.26,39.3,39.25,39.29,14718.0,39.26,39.3,39.25,39.29,14718.0
2017-06-19 12:10:00,39.29,39.42,39.29,39.41,47955.0,39.29,39.42,39.29,39.41,47955.0
2017-06-19 12:15:00,39.41,39.49,39.41,39.47,86286.0,39.41,39.49,39.41,39.47,86286.0
2017-06-19 12:20:00,39.48,39.52,39.46,39.5,57849.0,39.48,39.52,39.46,39.5,57849.0
2017-06-19 12:25:00,39.5,39.51,39.45,39.5,30900.0,39.5,39.51,39.45,39.5,30900.0
2017-06-19 12:30:00,39.5,39.5,39.38,39.41,36960.0,39.5,39.5,39.38,39.41,36960.0
2017-06-19 12:35:00,39.42,39.47,39.38,39.44,65238.0,39.42,39.47,39.38,39.44,65238.0
2017-06-19 12:40:00,39.43,39.44,39.37,39.4,27600.0,39.43,39.44,39.37,39.4,27600.0
2017-06-19 12:45:00,39.4,39.44,39.39,39.43,50118.0,39.4,39.44,39.39,39.43,50118.0
2017-06-19 12:50:00,39.43,39.45,39.39,39.42,33909.0,39.43,39.45,39.39,39.42,33909.0
2017-06-19 12:55:00,39.41,39.44,39.4,39.41,47406.0,39.41,39.44,39.4,39.41,47406.0
2017-06-19 13:00:00,39.42,39.43,39.4,39.4,21750.0,39.42,39.43,39.4,39.4,21750.0
2017-06-19 13:05:00,39.39,39.39,39.35,39.37,37461.0,39.39,39.39,39.35,39.37,37461.0
2017-06-19 13:10:00,39.38,39.41,39.37,39.41,24000.0,39.38,39.41,39.37,39.41,24000.0
2017-06-19 13:15:00,39.41,39.43,39.41,39.43,15540.0,39.41,39.43,39.41,39.43,15540.0
2017-06-19 13:20:00,39.43,39.47,39.42,39.47,33606.0,39.43,39.47,39.42,39.47,33606.0
2017-06-19 13:25:00,39.46,39.46,39.42,39.42,28815.0,39.46,39.46,39.42,39.42,28815.0
2017-06-19 13:30:00,39.43,39.46,39.42,39.45,39765.0,39.43,39.46,39.42,39.45,39765.0
2017-06-19 13:35:00,39.44,39.45,39.38,39.39,31545.0,39.44,39.45,39.38,39.39,31545.0
2017-06-19 13:40:00,39.38,39.38,39.34,39.34,35532.0,39.38,39.38,39.34,39.34,35532.0
2017-06-19 13:45:00,39.34,39.38,39.33,39.35,39627.0,39.34,39.38,39.33,39.35,39627.0
2017-06-19 13:50:00,39.36,39.38,39.35,39.38,21798.0,39.36,39.38,39.35,39.38,21798.0
2017-06-19 13:55:00,39.38,39.4,39.35,39.38,75576.0,39.38,39.4,39.35,39.38,75576.0
2017-06-19 14:00:00,39.38,39.41,39.37,39.41,19263.0,39.38,39.41,39.37,39.41,19263.0
2017-06-19 14:05:00,39.41,39.47,39.4,39.47,30825.0,39.41,39.47,39.4,39.47,30825.0
2017-06-19 14:10:00,39.47,39.5,39.47,39.5,30570.0,39.47,39.5,39.47,39.5,30570.0
2017-06-19 14:15:00,39.49,39.67,39.49,39.66,88743.0,39.49,39.67,39.49,39.66,88743.0
2017-06-19 14:20:00,39.66,39.71,39.65,39.68,106482.0,39.66,39.71,39.65,39.68,106482.0
2017-06-19 14:25:00,39.67,39.7,39.59,39.6,76191.0,39.67,39.7,39.59,39.6,76191.0
2017-06-19 14:30:00,39.59,39.6,39.48,39.59,55296.0,39.59,39.6,39.48,39.59,55296.0
2017-06-19 14:35:00,39.58,39.59,39.52,39.54,48105.0,39.58,39.59,39.52,39.54,48105.0
2017-06-19 14:40:00,39.53,39.63,39.53,39.6,65190.0,39.53,39.63,39.53,39.6,65190.0
2017-06-19 14:45:00,39.6,39.61,39.55,39.58,28779.0,39.6,39.61,39.55,39.58,28779.0
2017-06-19 14:50:00,39.57,39.59,39.54,39.54,42780.0,39.57,39.59,39.54,39.54,42780.0
2017-06-19 14:55:00,39.54,39.57,39.47,39.57,31755.0,39.54,39.57,39.47,39.57,31755.0
2017-06-19 15:00:00,39.55,39.59,39.53,39.58,39504.0,39.55,39.59,39.53,39.58,39504.0
2017-06-19 15:05:00,39.59,39.62,39.57,39.61,40890.0,39.59,39.62,39.57,39.61,40890.0
2017-06-19 15:10:00,39.61,39.68,39.6,39.61,72816.0,39.61,39.68,39.6,39.61,72816.0
2017-06-19 15:15:00,39.6,39.62,39.56,39.56,62244.0,39.6,39.62,39.56,39.56,62244.0
2017-06-19 15:20:00,39.55,39.55,39.53,39.53,46047.0,39.55,39.55,39.53,39.53,46047.0
2017-06-19 15:25:00,39.53,39.6,39.52,39.57,55485.0,39.53,39.6,39.52,39.57,55485.0
2017-06-19 15:30:00,39.57,39.61,39.57,39.58,59124.0,39.57,39.61,39.57,39.58,59124.0
2017-06-19 15:35:00,39.58,39.66,39.58,39.66,66165.0,39.58,39.66,39.58,39.66,66165.0
2017-06-19 15:40:00,39.66,39.67,39.63,39.67,70794.0,39.66,39.67,39.63,39.67,70794.0
2017-06-19 15:45:00,39.67,39.67,39.63,39.66,101106.0,39.67,39.67,39.63,39.66,101106.0
2017-06-19 15:50:00,39.66,39.66,39.63,39.64,124857.0,39.66,39.66,39.63,39.64,124857.0
2017-06-19 15:55:00,39.64,39.64,39.58,39.62,221067.0,39.64,39.64,39.58,39.62,221067.0
2017-06-20 09:30:00,39.61,39.83,39.61,39.82,94341.0,39.61,39.83,39.61,39.82,94341.0
2017-06-20 09:35:00,39.83,39.93,39.78,39.84,76752.0,39.83,39.93,39.78,39.84,76752.0
2017-06-20 09:40:00,39.87,39.87,39.73,39.78,58935.0,39.87,39.87,39.73,39.78,58935.0
2017-06-20 09:45:00,39.8,39.82,39.73,39.73,44769.0,39.8,39.82,39.73,39.73,44769.0
2017-06-20 09:50:00,39.74,39.82,39.73,39.8,29769.0,39.74,39.82,39.73,39.8,29769.0
2017-06-20 09:55:00,39.79,39.79,39.75,39.78,13260.0,39.79,39.79,39.75,39.78,13260.0
2017-06-20 10:00:00,39.78,39.78,39.65,39.68,76950.0,39.78,39.78,39.65,39.68,76950.0
2017-06-20 10:05:00,39.71,39.72,39.69,39.72,17775.0,39.71,39.72,39.69,39.72,17775.0
2017-06-20 10:10:00,39.7,39.8,39.68,39.72,29172.0,39.7,39.8,39.68,39.72,29172.0
2017-06-20 10:15:00,39.73,39.8,39.72,39.79,25014.0,39.73,39.8,39.72,39.79,25014.0
2017-06-20 10:20:00,39.8,39.81,39.73,39.81,34068.0,39.8,39.81,39.73,39.81,34068.0
2017-06-20 10:25:00,39.8,39.83,39.78,39.82,26685.0,39.8,39.83,39.78,39.82,26685.0
2017-06-20 10:30:00,39.82,39.96,39.82,39.96,54234.0,39.82,39.96,39.82,39.96,54234.0
2017-06-20 10:35:00,39.96,39.96,39.9,39.94,70434.0,39.96,39.96,39.9,39.94,70434.0
2017-06-20 10:40:00,39.94,39.99,39.94,39.99,26010.0,39.94,39.99,39.94,39.99,26010.0
2017-06-20 10:45:00,39.99,40.15,39.97,40.12,150621.0,39.99,40.15,39.97,40.12,150621.0
2017-06-20 10:50:00,40.12,40.13,40.06,40.11,31365.0,40.12,40.13,40.06,40.11,31365.0
2017-06-20 10:55:00,40.11,40.13,40.07,40.1,49614.0,40.11,40.13,40.07,40.1,49614.0
2017-06-20 11:00:00,40.11,40.12,39.96,39.99,40914.0,40.11,40.12,39.96,39.99,40914.0
2017-06-20 11:05:00,39.98,40.02,39.97,39.99,25350.0,39.98,40.02,39.97,39.99,25350.0
2017-06-20 11:10:00,39.97,39.97,39.91,39.91,12333.0,39.97,39.97,39.91,39.91,12333.0
2017-06-20 11:15:00,39.91,39.93,39.86,39.91,15663.0,39.91,39.93,39.86,39.91,15663.0
2017-06-20 11:20:00,39.91,39.94,39.9,39.91,29742.0,39.91,39.94,39.9,39.91,29742.0
2017-06-20 11:25:00,39.91,39.91,39.83,39.84,36534.0,39.91,39.91,39.83,39.84,36534.0
2017-06-20 11:30:00,39.83,39.83,39.8,39.82,12441.0,39.83,39.83,39.8,39.82,12441.0
2017-06-20 11:35:00,39.81,39.83,39.73,39.76,31707.0,39.81,39.83,39.73,39.76,31707.0
2017-06-20 11:40:00,39.76,39.82,39.74,39.82,17901.0,39.76,39.82,39.74,39.82,17901.0
2017-06-20 11:45:00,39.82,39.85,39.8,39.8,20130.0,39.82,39.85,39.8,39.8,20130.0
2017-06-20 11:50:00,39.79,39.88,39.79,39.81,23838.0,39.79,39.88,39.79,39.81,23838.0
2017-06-20 11:55:00,39.81,39.82,39.75,39.76,9300.0,39.81,39.82,39.75,39.76,9300.0
2017-06-20 12:00:00,39.76,39.77,39.72,39.73,19500.0,39.76,39.77,39.72,39.73,19500.0
2017-06-20 12:05:00,39.72,39.73,39.69,39.7,11901.0,39.72,39.73,39.69,39.7,11901.0
2017-06-20 12:10:00,39.69,39.71,39.68,39.7,15600.0,39.69,39.71,39.68,39.7,15600.0
2017-06-20 12:15:00,39.72,39.74,39.72,39.72,13050.0,39.72,39.74,39.72,39.72,13050.0
2017-06-20 12:20:00,39.71,39.72,39.65,39.67,15720.0,39.71,39.72,39.65,39.67,15720.0
2017-06-20 12:25:00,39.66,39.68,39.64,39.67,10173.0,39.66,39.68,39.64,39.67,10173.0
2017-06-20 12:30:00,39.66,39.69,39.65,39.69,16005.0,39.66,39.69,39.65,39.69,16005.0
2017-06-20 12:35:00,39.69,39.7,39.64,39.65,19332.0,39.69,39.7,39.64,39.65,19332.0
2017-06-20 12:40:00,39.66,39.69,39.64,39.66,24579.0,39.66,39.69,39.64,39.66,24579.0
2017-06-20 12:45:00,39.67,39.67,39.58,39.59,37554.0,39.67,39.67,39.58,39.59,37554.0
2017-06-20 12:50:00,39.59,39.59,39.51,39.57,40161.0,39.59,39.59,39.51,39.57,40161.0
2017-06-20 12:55:00,39.57,39.57,39.52,39.57,34551.0,39.57,39.57,39.52,39.57,34551.0
2017-06-20 13:00:00,39.56,39.58,39.54,39.54,12411.0,39.56,39.58,39.54,39.54,12411.0
2017-06-20 13:05:00,39.54,39.55,39.52,39.54,31752.0,39.54,39.55,39.52,39.54,31752.0
2017-06-20 13:10:00,39.54,39.54,39.49,39.51,23847.0,39.54,39.54,39.49,39.51,23847.0
2017-06-20 13:15:00,39.5,39.55,39.5,39.52,26556.0,39.5,39.55,39.5,39.52,26556.0
2017-06-20 13:20:00,39.52,39.57,39.52,39.53,38547.0,39.52,39.57,39.52,39.53,38547.0
2017-06-20 13:25:00,39.53,39.53,39.49,39.49,26361.0,39.53,39.53,39.49,39.49,26361.0
2017-06-20 13:30:00,39.49,39.49,39.45,39.46,36825.0,39.49,39.49,39.45,39.46,36825.0
2017-06-20 13:35:00,39.46,39.53,39.46,39.52,52920.0,39.46,39.53,39.46,39.52,52920.0
2017-06-20 13:40:00,39.52,39.53,39.5,39.5,69264.0,39.52,39.53,39.5,39.5,69264.0
2017-06-20 13:45:00,39.5,39.51,39.48,39.5,21300.0,39.5,39.51,39.48,39.5,21300.0
2017-06-20 13:50:00,39.5,39.52,39.49,39.5,11589.0,39.5,39.52,39.49,39.5,11589.0
2017-06-20 13:55:00,39.51,39.52,39.49,39.5,32658.0,39.51,39.52,39.49,39.5,32658.0
2017-06-20 14:00:00,39.5,39.52,39.49,39.49,30411.0,39.5,39.52,39.49,39.49,30411.0
2017-06-20 14:05:00,39.49,39.52,39.49,39.51,27129.0,39.49,39.52,39.49,39.51,27129.0
2017-06-20 14:10:00,39.53,39.53,39.49,39.5,17061.0,39.53,39.53,39.49,39.5,17061.0
2017-06-20 14:15:00,39.5,39.5,39.42,39.42,42435.0,39.5,39.5,39.42,39.42,42435.0
2017-06-20 14:20:00,39.42,39.42,39.34,39.34,31200.0,39.42,39.42,39.34,39.34,31200.0
2017-06-20 14:25:00,39.35,39.36,39.31,39.32,51936.0,39.35,39.36,39.31,39.32,51936.0
2017-06-20 14:30:00,39.31,39.39,39.29,39.37,18960.0,39.31,39.39,39.29,39.37,18960.0
2017-06-20 14:35:00,39.37,39.38,39.34,39.34,35370.0,39.37,39.38,39.34,39.34,35370.0
2017-06-20 14:40:00,39.34,39.38,39.33,39.35,26409.0,39.34,39.38,39.33,39.35,26409.0
2017-06-20 14:45:00,39.34,39.37,39.33,39.34,19800.0,39.34,39.37,39.33,39.34,19800.0
2017-06-20 14:50:00,39.33,39.4,39.33,39.4,25443.0,39.33,39.4,39.33,39.4,25443.0
2017-06-20 14:55:00,39.39,39.39,39.36,39.37,25398.0,39.39,39.39,39.36,39.37,25398.0
2017-06-20 15:00:00,39.37,39.42,39.37,39.41,24375.0,39.37,39.42,39.37,39.41,24375.0
2017-06-20 15:05:00,39.41,39.41,39.32,39.32,120573.0,39.41,39.41,39.32,39.32,120573.0
2017-06-20 15:10:00,39.33,39.33,39.27,39.31,92355.0,39.33,39.33,39.27,39.31,92355.0
2017-06-20 15:15:00,39.33,39.36,39.31,39.33,39849.0,39.33,39.36,39.31,39.33,39849.0
2017-06-20 15:20:00,39.34,39.35,39.3,39.3,59712.0,39.34,39.35,39.3,39.3,59712.0
2017-06-20 15:25:00,39.31,39.33,39.29,39.32,57831.0,39.31,39.33,39.29,39.32,57831.0
2017-06-20 15:30:00,39.32,39.32,39.28,39.3,73560.0,39.32,39.32,39.28,39.3,73560.0
2017-06-20 15:35:00,39.29,39.29,39.24,39.27,58872.0,39.29,39.29,39.24,39.27,58872.0
2017-06-20 15:40:00,39.26,39.29,39.25,39.25,76884.0,39.26,39.29,39.25,39.25,76884.0
2017-06-20 15:45:00,39.25,39.25,39.18,39.21,102351.0,39.25,39.25,39.18,39.21,102351.0
2017-06-20 15:50:00,39.21,39.26,39.21,39.24,118302.0,39.21,39.26,39.21,39.24,118302.0
2017-06-20 15:55:00,39.24,39.3,39.23,39.29,275901.0,39.24,39.3,39.23,39.29,275901.0
2017-06-21 09:30:00,39.22,39.28,39.1,39.1,65742.0,39.22,39.28,39.1,39.1,65742.0
2017-06-21 09:35:00,39.12,39.38,39.12,39.38,31974.0,39.12,39.38,39.12,39.38,31974.0
2017-06-21 09:40:00,39.34,39.39,39.3,39.34,10035.0,39.34,39.39,39.3,39.34,10035.0
2017-06-21 09:45:00,39.34,39.36,39.24,39.34,29208.0,39.34,39.36,39.24,39.34,29208.0
2017-06-21 09:50:00,39.33,39.33,39.26,39.27,3441.0,39.33,39.33,39.26,39.27,3441.0
2017-06-21 09:55:00,39.29,39.45,39.28,39.41,19050.0,39.29,39.45,39.28,39.41,19050.0
2017-06-21 10:00:00,39.45,39.6,39.41,39.49,23100.0,39.45,39.6,39.41,39.49,23100.0
2017-06-21 10:05:00,39.48,39.52,39.43,39.52,12789.0,39.48,39.52,39.43,39.52,12789.0
2017-06-21 10:10:00,39.52,39.53,39.47,39.49,13407.0,39.52,39.53,39.47,39.49,13407.0
2017-06-21 10:15:00,39.52,39.52,39.44,39.46,25200.0,39.52,39.52,39.44,39.46,25200.0
2017-06-21 10:20:00,39.46,39.54,39.45,39.47,25002.0,39.46,39.54,39.45,39.47,25002.0
2017-06-21 10:25:00,39.47,39.49,39.42,39.42,43950.0,39.47,39.49,39.42,39.42,43950.0
2017-06-21 10:30:00,39.43,39.53,39.39,39.53,21657.0,39.43,39.53,39.39,39.53,21657.0
2017-06-21 10:35:00,39.53,39.61,39.52,39.56,19302.0,39.53,39.61,39.52,39.56,19302.0
2017-06-21 10:40:00,39.57,39.68,39.55,39.67,30186.0,39.57,39.68,39.55,39.67,30186.0
2017-06-21 10:45:00,39.66,39.66,39.56,39.58,21090.0,39.66,39.66,39.56,39.58,21090.0
2017-06-21 10:50:00,39.58,39.66,39.58,39.63,16758.0,39.58,39.66,39.58,39.63,16758.0
2017-06-21 10:55:00,39.63,39.68,39.58,39.66,20667.0,39.63,39.68,39.58,39.66,20667.0
2017-06-21 11:00:00,39.66,39.66,39.55,39.55,30411.0,39.66,39.66,39.55,39.55,30411.0
2017-06-21 11:05:00,39.55,39.6,39.54,39.6,30093.0,39.55,39.6,39.54,39.6,30093.0
2017-06-21 11:10:00,39.61,39.61,39.53,39.57,28584.0,39.61,39.61,39.53,39.57,28584.0
2017-06-21 11:15:00,39.56,39.57,39.51,39.56,27024.0,39.56,39.57,39.51,39.56,27024.0
2017-06-21 11:20:00,39.55,39.61,39.55,39.59,20349.0,39.55,39.61,39.55,39.59,20349.0
2017-06-21 11:25:00,39.61,39.65,39.59,39.63,18393.0,39.61,39.65,39.59,39.63,18393.0
2017-06-21 11:30:00,39.64,39.64,39.58,39.62,14598.0,39.64,39.64,39.58,39.62,14598.0
2017-06-21 11:35:00,39.62,39.66,39.61,39.66,35463.0,39.62,39.66,39.61,39.66,35463.0
2017-06-21 11:40:00,39.67,39.67,39.59,39.6,21741.0,39.67,39.67,39.59,39.6,21741.0
2017-06-21 11:45:00,39.63,39.63,39.58,39.61,14004.0,39.63,39.63,39.58,39.61,14004.0
2017-06-21 11:50:00,39.59,39.61,39.57,39.59,20187.0,39.59,39.61,39.57,39.59,20187.0
2017-06-21 11:55:00,39.57,39.62,39.57,39.62,14973.0,39.57,39.62,39.57,39.62,14973.0
2017-06-21 12:00:00,39.61,39.66,39.6,39.61,24684.0,39.61,39.66,39.6,39.61,24684.0
2017-06-21 12:05:00,39.63,39.64,39.61,39.61,10470.0,39.63,39.64,39.61,39.61,10470.0
2017-06-21 12:10:00,39.61,39.63,39.59,39.62,23280.0,39.61,39.63,39.59,39.62,23280.0
2017-06-21 12:15:00,39.61,39.67,39.61,39.63,26976.0,39.61,39.67,39.61,39.63,26976.0
2017-06-21 12:20:00,39.64,39.67,39.63,39.67,13065.0,39.64,39.67,39.63,39.67,13065.0
2017-06-21 12:25:00,39.67,39.71,39.64,39.71,16767.0,39.67,39.71,39.64,39.71,16767.0
2017-06-21 12:30:00,39.69,39.78,39.69,39.75,26880.0,39.69,39.78,39.69,39.75,26880.0
2017-06-21 12:35:00,39.75,39.78,39.69,39.73,31338.0,39.75,39.78,39.69,39.73,31338.0
2017-06-21 12:40:00,39.72,39.75,39.66,39.67,27894.0,39.72,39.75,39.66,39.67,27894.0
2017-06-21 12:45:00,39.68,39.74,39.66,39.69,94026.0,39.68,39.74,39.66,39.69,94026.0
2017-06-21 12:50:00,39.7,39.74,39.69,39.71,31131.0,39.7,39.74,39.69,39.71,31131.0
2017-06-21 12:55:00,39.71,39.72,39.6,39.6,62013.0,39.71,39.72,39.6,39.6,62013.0
2017-06-21 13:00:00,39.6,39.67,39.6,39.66,6600.0,39.6,39.67,39.6,39.66,6600.0
2017-06-21 13:05:00,39.66,39.69,39.66,39.69,10284.0,39.66,39.69,39.66,39.69,10284.0
2017-06-21 13:10:00,39.72,39.73,39.7,39.71,12900.0,39.72,39.73,39.7,39.71,12900.0
2017-06-21 13:15:00,39.72,39.74,39.66,39.66,21477.0,39.72,39.74,39.66,39.66,21477.0
2017-06-21 13:20:00,39.66,39.72,39.64,39.64,15123.0,39.66,39.72,39.64,39.64,15123.0
2017-06-21 13:25:00,39.66,39.68,39.65,39.65,6759.0,39.66,39.68,39.65,39.65,6759.0
2017-06-21 13:30:00,39.67,39.69,39.65,39.65,10200.0,39.67,39.69,39.65,39.65,10200.0
2017-06-21 13:35:00,39.66,39.66,39.63,39.63,8850.0,39.66,39.66,39.63,39.63,8850.0
2017-06-21 13:40:00,39.64,39.64,39.61,39.63,9000.0,39.64,39.64,39.61,39.63,9000.0
2017-06-21 13:45:00,39.63,39.65,39.62,39.64,7200.0,39.63,39.65,39.62,39.64,7200.0
2017-06-21 13:50:00,39.64,39.65,39.59,39.62,21372.0,39.64,39.65,39.59,39.62,21372.0
2017-06-21 13:55:00,39.62,39.64,39.6,39.64,30945.0,39.62,39.64,39.6,39.64,30945.0
2017-06-21 14:00:00,39.64,39.67,39.6,39.6,14700.0,39.64,39.67,39.6,39.6,14700.0
2017-06-21 14:05:00,39.6,39.65,39.59,39.63,14133.0,39.6,39.65,39.59,39.63,14133.0
2017-06-21 14:10:00,39.65,39.66,39.62,39.66,22263.0,39.65,39.66,39.62,39.66,22263.0
2017-06-21 14:15:00,39.64,39.69,39.64,39.65,15120.0,39.64,39.69,39.64,39.65,15120.0
2017-06-21 14:20:00,39.64,39.68,39.63,39.66,16440.0,39.64,39.68,39.63,39.66,16440.0
2017-06-21 14:25:00,39.66,39.69,39.64,39.64,14613.0,39.66,39.69,39.64,39.64,14613.0
2017-06-21 14:30:00,39.64,39.64,39.59,39.61,33981.0,39.64,39.64,39.59,39.61,33981.0
2017-06-21 14:35:00,39.61,39.67,39.6,39.66,14982.0,39.61,39.67,39.6,39.66,14982.0
2017-06-21 14:40:00,39.65,39.68,39.63,39.66,14712.0,39.65,39.68,39.63,39.66,14712.0
2017-06-21 14:45:00,39.64,39.68,39.64,39.66,19428.0,39.64,39.68,39.64,39.66,19428.0
2017-06-21 14:50:00,39.66,39.67,39.65,39.65,12375.0,39.66,39.67,39.65,39.65,12375.0
2017-06-21 14:55:00,39.65,39.66,39.61,39.62,20505.0,39.65,39.66,39.61,39.62,20505.0
2017-06-21 15:00:00,39.62,39.62,39.51,39.53,29406.0,39.62,39.62,39.51,39.53,29406.0
2017-06-21 15:05:00,39.53,39.58,39.51,39.52,33789.0,39.53,39.58,39.51,39.52,33789.0
2017-06-21 15:10:00,39.53,39.54,39.49,39.5,52938.0,39.53,39.54,39.49,39.5,52938.0
2017-06-21 15:15:00,39.5,39.52,39.49,39.5,22638.0,39.5,39.52,39.49,39.5,22638.0
2017-06-21 15:20:00,39.51,39.55,39.5,39.55,25464.0,39.51,39.55,39.5,39.55,25464.0
2017-06-21 15:25:00,39.54,39.57,39.54,39.55,23565.0,39.54,39.57,39.54,39.55,23565.0
2017-06-21 15:30:00,39.55,39.56,39.48,39.48,39483.0,39.55,39.56,39.48,39.48,39483.0
2017-06-21 15:35:00,39.48,39.5,39.46,39.47,36645.0,39.48,39.5,39.46,39.47,36645.0
2017-06-21 15:40:00,39.47,39.52,39.47,39.51,43320.0,39.47,39.52,39.47,39.51,43320.0
2017-06-21 15:45:00,39.51,39.56,39.51,39.55,51549.0,39.51,39.56,39.51,39.55,51549.0
2017-06-21 15:50:00,39.55,39.56,39.53,39.56,51609.0,39.55,39.56,39.53,39.56,51609.0
2017-06-21 15:55:00,39.55,39.65,39.53,39.63,357678.0,39.55,39.65,39.53,39.63,357678.0
2017-06-22 09:30:00,39.57,39.66,39.51,39.52,41619.0,39.57,39.66,39.51,39.52,41619.0
2017-06-22 09:35:00,39.62,39.71,39.62,39.63,13659.0,39.62,39.71,39.62,39.63,13659.0
2017-06-22 09:40:00,39.63,39.63,39.56,39.6,19500.0,39.63,39.63,39.56,39.6,19500.0
2017-06-22 09:45:00,39.64,39.65,39.59,39.61,9075.0,39.64,39.65,39.59,39.61,9075.0
2017-06-22 09:50:00,39.6,39.6,39.49,39.53,20358.0,39.6,39.6,39.49,39.53,20358.0
2017-06-22 09:55:00,39.55,39.58,39.5,39.58,26844.0,39.55,39.58,39.5,39.58,26844.0
2017-06-22 10:00:00,39.58,39.61,39.54,39.55,27723.0,39.58,39.61,39.54,39.55,27723.0
2017-06-22 10:05:00,39.54,39.56,39.51,39.51,12147.0,39.54,39.56,39.51,39.51,12147.0
2017-06-22 10:10:00,39.53,39.55,39.5,39.55,3660.0,39.53,39.55,39.5,39.55,3660.0
2017-06-22 10:15:00,39.55,39.58,39.54,39.54,5700.0,39.55,39.58,39.54,39.54,5700.0
2017-06-22 10:20:00,39.53,39.53,39.44,39.53,32010.0,39.53,39.53,39.44,39.53,32010.0
2017-06-22 10:25:00,39.53,39.61,39.51,39.52,19740.0,39.53,39.61,39.51,39.52,19740.0
2017-06-22 10:30:00,39.54,39.55,39.44,39.54,37488.0,39.54,39.55,39.44,39.54,37488.0
2017-06-22 10:35:00,39.55,39.61,39.52,39.6,42135.0,39.55,39.61,39.52,39.6,42135.0
2017-06-22 10:40:00,39.59,39.65,39.58,39.61,31104.0,39.59,39.65,39.58,39.61,31104.0
2017-06-22 10:45:00,39.63,39.64,39.58,39.59,17376.0,39.63,39.64,39.58,39.59,17376.0
2017-06-22 10:50:00,39.58,39.63,39.58,39.59,15093.0,39.58,39.63,39.58,39.59,15093.0
2017-06-22 10:55:00,39.61,39.73,39.6,39.72,40128.0,39.61,39.73,39.6,39.72,40128.0
2017-06-22 11:00:00,39.77,39.78,39.7,39.73,24969.0,39.77,39.78,39.7,39.73,24969.0
2017-06-22 11:05:00,39.72,39.82,39.72,39.77,166932.0,39.72,39.82,39.72,39.77,166932.0
2017-06-22 11:10:00,39.78,39.79,39.73,39.74,15360.0,39.78,39.79,39.73,39.74,15360.0
2017-06-22 11:15:00,39.71,39.72,39.66,39.71,236127.0,39.71,39.72,39.66,39.71,236127.0
2017-06-22 11:20:00,39.74,39.74,39.67,39.69,15960.0,39.74,39.74,39.67,39.69,15960.0
2017-06-22 11:25:00,39.69,39.72,39.69,39.72,7101.0,39.69,39.72,39.69,39.72,7101.0
2017-06-22 11:30:00,39.72,39.73,39.66,39.7,22242.0,39.72,39.73,39.66,39.7,22242.0
2017-06-22 11:35:00,39.7,39.71,39.66,39.66,6849.0,39.7,39.71,39.66,39.66,6849.0
2017-06-22 11:40:00,39.66,39.68,39.61,39.62,16920.0,39.66,39.68,39.61,39.62,16920.0
2017-06-22 11:45:00,39.63,39.63,39.61,39.61,3330.0,39.63,39.63,39.61,39.61,3330.0
2017-06-22 11:50:00,39.61,39.62,39.56,39.58,25947.0,39.61,39.62,39.56,39.58,25947.0
2017-06-22 11:55:00,39.57,39.61,39.56,39.61,21450.0,39.57,39.61,39.56,39.61,21450.0
2017-06-22 12:00:00,39.6,39.62,39.55,39.58,15312.0,39.6,39.62,39.55,39.58,15312.0
2017-06-22 12:05:00,39.59,39.59,39.53,39.54,12471.0,39.59,39.59,39.53,39.54,12471.0
2017-06-22 12:10:00,39.53,39.56,39.49,39.53,38247.0,39.53,39.56,39.49,39.53,38247.0
2017-06-22 12:15:00,39.52,39.52,39.48,39.51,14049.0,39.52,39.52,39.48,39.51,14049.0
2017-06-22 12:20:00,39.51,39.53,39.49,39.52,10374.0,39.51,39.53,39.49,39.52,10374.0
2017-06-22 12:25:00,39.54,39.55,39.52,39.55,3288.0,39.54,39.55,39.52,39.55,3288.0
2017-06-22 12:30:00,39.54,39.59,39.53,39.58,16095.0,39.54,39.59,39.53,39.58,16095.0
2017-06-22 12:35:00,39.57,39.6,39.57,39.59,8400.0,39.57,39.6,39.57,39.59,8400.0
2017-06-22 12:40:00,39.61,39.63,39.6,39.6,9834.0,39.61,39.63,39.6,39.6,9834.0
2017-06-22 12:45:00,39.59,39.63,39.57,39.6,12000.0,39.59,39.63,39.57,39.6,12000.0
2017-06-22 12:50:00,39.63,39.65,39.62,39.63,7275.0,39.63,39.65,39.62,39.63,7275.0
2017-06-22 12:55:00,39.63,39.64,39.61,39.62,3900.0,39.63,39.64,39.61,39.62,3900.0
2017-06-22 13:00:00,39.64,39.66,39.61,39.62,13056.0,39.64,39.66,39.61,39.62,13056.0
2017-06-22 13:05:00,39.61,39.66,39.61,39.66,4974.0,39.61,39.66,39.61,39.66,4974.0
2017-06-22 13:10:00,39.67,39.7,39.66,39.68,12660.0,39.67,39.7,39.66,39.68,12660.0
2017-06-22 13:15:00,39.66,39.67,39.63,39.65,5850.0,39.66,39.67,39.63,39.65,5850.0
2017-06-22 13:20:00,39.63,39.66,39.59,39.63,13197.0,39.63,39.66,39.59,39.63,13197.0
2017-06-22 13:25:00,39.61,39.63,39.6,39.6,5763.0,39.61,39.63,39.6,39.6,5763.0
2017-06-22 13:30:00,39.63,39.64,39.6,39.62,4200.0,39.63,39.64,39.6,39.62,4200.0
2017-06-22 13:35:00,39.62,39.63,39.58,39.58,7200.0,39.62,39.63,39.58,39.58,7200.0
2017-06-22 13:40:00,39.59,39.6,39.57,39.6,8040.0,39.59,39.6,39.57,39.6,8040.0
2017-06-22 13:45:00,39.6,39.61,39.59,39.59,7053.0,39.6,39.61,39.59,39.59,7053.0
2017-06-22 13:50:00,39.59,39.59,39.56,39.58,10530.0,39.59,39.59,39.56,39.58,10530.0
2017-06-22 13:55:00,39.56,39.56,39.53,39.54,5400.0,39.56,39.56,39.53,39.54,5400.0
2017-06-22 14:00:00,39.53,39.58,39.53,39.56,12216.0,39.53,39.58,39.53,39.56,12216.0
2017-06-22 14:05:00,39.57,39.6,39.57,39.6,8784.0,39.57,39.6,39.57,39.6,8784.0
2017-06-22 14:10:00,39.59,39.6,39.57,39.59,14100.0,39.59,39.6,39.57,39.59,14100.0
2017-06-22 14:15:00,39.58,39.62,39.58,39.62,9606.0,39.58,39.62,39.58,39.62,9606.0
2017-06-22 14:20:00,39.63,39.64,39.59,39.61,20601.0,39.63,39.64,39.59,39.61,20601.0
2017-06-22 14:25:00,39.6,39.62,39.6,39.61,5880.0,39.6,39.62,39.6,39.61,5880.0
2017-06-22 14:30:00,39.62,39.64,39.61,39.61,6900.0,39.62,39.64,39.61,39.61,6900.0
2017-06-22 14:35:00,39.61,39.64,39.59,39.64,14142.0,39.61,39.64,39.59,39.64,14142.0
2017-06-22 14:40:00,39.65,39.65,39.6,39.63,6660.0,39.65,39.65,39.6,39.63,6660.0
2017-06-22 14:45:00,39.64,39.65,39.62,39.65,9024.0,39.64,39.65,39.62,39.65,9024.0
2017-06-22 14:50:00,39.65,39.68,39.64,39.64,19770.0,39.65,39.68,39.64,39.64,19770.0
2017-06-22 14:55:00,39.64,39.68,39.63,39.68,13704.0,39.64,39.68,39.63,39.68,13704.0
2017-06-22 15:00:00,39.67,39.67,39.58,39.59,97191.0,39.67,39.67,39.58,39.59,97191.0
2017-06-22 15:05:00,39.58,39.6,39.57,39.6,13689.0,39.58,39.6,39.57,39.6,13689.0
2017-06-22 15:10:00,39.6,39.61,39.58,39.61,9087.0,39.6,39.61,39.58,39.61,9087.0
2017-06-22 15:15:00,39.62,39.62,39.59,39.61,29958.0,39.62,39.62,39.59,39.61,29958.0
2017-06-22 15:20:00,39.61,39.61,39.56,39.56,20100.0,39.61,39.61,39.56,39.56,20100.0
2017-06-22 15:25:00,39.56,39.58,39.54,39.56,35721.0,39.56,39.58,39.54,39.56,35721.0
2017-06-22 15:30:00,39.56,39.56,39.54,39.55,37728.0,39.56,39.56,39.54,39.55,37728.0
2017-06-22 15:35:00,39.54,39.56,39.53,39.54,46896.0,39.54,39.56,39.53,39.54,46896.0
2017-06-22 15:40:00,39.53,39.55,39.49,39.5,33252.0,39.53,39.55,39.49,39.5,33252.0
2017-06-22 15:45:00,39.49,39.52,39.48,39.49,44490.0,39.49,39.52,39.48,39.49,44490.0
2017-06-22 15:50:00,39.49,39.52,39.47,39.52,65631.0,39.49,39.52,39.47,39.52,65631.0
2017-06-22 15:55:00,39.52,39.53,39.5,39.51,61620.0,39.52,39.53,39.5,39.51,61620.0
2017-06-23 09:30:00,39.4,39.4,39.27,39.29,65586.0,39.4,39.4,39.27,39.29,65586.0
2017-06-23 09:35:00,39.28,39.34,39.08,39.15,25404.0,39.28,39.34,39.08,39.15,25404.0
2017-06-23 09:40:00,39.23,39.33,39.23,39.28,15636.0,39.23,39.33,39.23,39.28,15636.0
2017-06-23 09:45:00,39.25,39.37,39.23,39.37,22182.0,39.25,39.37,39.23,39.37,22182.0
2017-06-23 09:50:00,39.37,39.44,39.36,39.41,14697.0,39.37,39.44,39.36,39.41,14697.0
2017-06-23 09:55:00,39.39,39.41,39.35,39.37,33954.0,39.39,39.41,39.35,39.37,33954.0
2017-06-23 10:00:00,39.38,39.4,39.36,39.39,26256.0,39.38,39.4,39.36,39.39,26256.0
2017-06-23 10:05:00,39.38,39.42,39.38,39.42,22260.0,39.38,39.42,39.38,39.42,22260.0
2017-06-23 10:10:00,39.43,39.52,39.43,39.5,10650.0,39.43,39.52,39.43,39.5,10650.0
2017-06-23 10:15:00,39.5,39.51,39.39,39.42,68394.0,39.5,39.51,39.39,39.42,68394.0
2017-06-23 10:20:00,39.42,39.44,39.34,39.36,89787.0,39.42,39.44,39.34,39.36,89787.0
2017-06-23 10:25:00,39.37,39.46,39.35,39.46,69306.0,39.37,39.46,39.35,39.46,69306.0
2017-06-23 10:30:00,39.47,39.48,39.29,39.31,84981.0,39.47,39.48,39.29,39.31,84981.0
2017-06-23 10:35:00,39.32,39.37,39.31,39.34,61920.0,39.32,39.37,39.31,39.34,61920.0
2017-06-23 10:40:00,39.33,39.35,39.27,39.29,48306.0,39.33,39.35,39.27,39.29,48306.0
2017-06-23 10:45:00,39.29,39.32,39.25,39.31,40281.0,39.29,39.32,39.25,39.31,40281.0
2017-06-23 10:50:00,39.31,39.32,39.27,39.3,94311.0,39.31,39.32,39.27,39.3,94311.0
2017-06-23 10:55:00,39.32,39.41,39.3,39.32,106584.0,39.32,39.41,39.3,39.32,106584.0
2017-06-23 11:00:00,39.32,39.38,39.3,39.38,96150.0,39.32,39.38,39.3,39.38,96150.0
2017-06-23 11:05:00,39.37,39.5,39.37,39.48,221916.0,39.37,39.5,39.37,39.48,221916.0
2017-06-23 11:10:00,39.49,39.58,39.49,39.57,13854.0,39.49,39.58,39.49,39.57,13854.0
2017-06-23 11:15:00,39.57,39.6,39.55,39.6,147201.0,39.57,39.6,39.55,39.6,147201.0
2017-06-23 11:20:00,39.61,39.61,39.56,39.61,17148.0,39.61,39.61,39.56,39.61,17148.0
2017-06-23 11:25:00,39.62,39.65,39.61,39.65,18723.0,39.62,39.65,39.61,39.65,18723.0
2017-06-23 11:30:00,39.65,39.7,39.63,39.7,27033.0,39.65,39.7,39.63,39.7,27033.0
2017-06-23 11:35:00,39.71,39.71,39.64,39.69,28584.0,39.71,39.71,39.64,39.69,28584.0
2017-06-23 11:40:00,39.7,39.78,39.7,39.75,30024.0,39.7,39.78,39.7,39.75,30024.0
2017-06-23 11:45:00,39.74,39.75,39.68,39.74,24750.0,39.74,39.75,39.68,39.74,24750.0
2017-06-23 11:50:00,39.74,39.76,39.72,39.75,33051.0,39.74,39.76,39.72,39.75,33051.0
2017-06-23 11:55:00,39.77,39.77,39.75,39.77,10176.0,39.77,39.77,39.75,39.77,10176.0
2017-06-23 12:00:00,39.76,39.78,39.76,39.78,8700.0,39.76,39.78,39.76,39.78,8700.0
2017-06-23 12:05:00,39.79,39.8,39.77,39.78,57486.0,39.79,39.8,39.77,39.78,57486.0
2017-06-23 12:10:00,39.78,39.81,39.77,39.8,31869.0,39.78,39.81,39.77,39.8,31869.0
2017-06-23 12:15:00,39.8,39.82,39.79,39.81,6042.0,39.8,39.82,39.79,39.81,6042.0
2017-06-23 12:20:00,39.81,39.93,39.81,39.87,89475.0,39.81,39.93,39.81,39.87,89475.0
2017-06-23 12:25:00,39.85,39.88,39.83,39.84,25044.0,39.85,39.88,39.83,39.84,25044.0
2017-06-23 12:30:00,39.87,39.93,39.87,39.92,10065.0,39.87,39.93,39.87,39.92,10065.0
2017-06-23 12:35:00,39.92,39.92,39.78,39.81,48594.0,39.92,39.92,39.78,39.81,48594.0
2017-06-23 12:40:00,39.79,39.8,39.78,39.8,9705.0,39.79,39.8,39.78,39.8,9705.0
2017-06-23 12:45:00,39.8,39.8,39.77,39.8,26679.0,39.8,39.8,39.77,39.8,26679.0
2017-06-23 12:50:00,39.8,39.8,39.78,39.8,17523.0,39.8,39.8,39.78,39.8,17523.0
2017-06-23 12:55:00,39.8,39.82,39.77,39.77,14025.0,39.8,39.82,39.77,39.77,14025.0
2017-06-23 13:00:00,39.78,39.79,39.76,39.76,41364.0,39.78,39.79,39.76,39.76,41364.0
2017-06-23 13:05:00,39.76,39.77,39.75,39.77,32088.0,39.76,39.77,39.75,39.77,32088.0
2017-06-23 13:10:00,39.78,39.87,39.77,39.86,19650.0,39.78,39.87,39.77,39.86,19650.0
2017-06-23 13:15:00,39.86,39.87,39.76,39.76,52941.0,39.86,39.87,39.76,39.76,52941.0
2017-06-23 13:20:00,39.76,39.76,39.65,39.66,59907.0,39.76,39.76,39.65,39.66,59907.0
2017-06-23 13:25:00,39.66,39.75,39.66,39.72,27318.0,39.66,39.75,39.66,39.72,27318.0
2017-06-23 13:30:00,39.73,39.76,39.71,39.73,19974.0,39.73,39.76,39.71,39.73,19974.0
2017-06-23 13:35:00,39.73,39.81,39.72,39.81,17325.0,39.73,39.81,39.72,39.81,17325.0
2017-06-23 13:40:00,39.8,39.81,39.76,39.78,26895.0,39.8,39.81,39.76,39.78,26895.0
2017-06-23 13:45:00,39.76,39.8,39.75,39.79,19491.0,39.76,39.8,39.75,39.79,19491.0
2017-06-23 13:50:00,39.78,39.82,39.78,39.81,28959.0,39.78,39.82,39.78,39.81,28959.0
2017-06-23 13:55:00,39.81,39.84,39.81,39.83,29400.0,39.81,39.84,39.81,39.83,29400.0
2017-06-23 14:00:00,39.83,39.84,39.8,39.81,36237.0,39.83,39.84,39.8,39.81,36237.0
2017-06-23 14:05:00,39.81,39.81,39.75,39.78,20817.0,39.81,39.81,39.75,39.78,20817.0
2017-06-23 14:10:00,39.78,39.8,39.76,39.77,25863.0,39.78,39.8,39.76,39.77,25863.0
2017-06-23 14:15:00,39.78,39.79,39.74,39.78,32700.0,39.78,39.79,39.74,39.78,32700.0
2017-06-23 14:20:00,39.77,39.8,39.76,39.8,26337.0,39.77,39.8,39.76,39.8,26337.0
2017-06-23 14:25:00,39.79,39.8,39.75,39.75,32085.0,39.79,39.8,39.75,39.75,32085.0
2017-06-23 14:30:00,39.75,39.77,39.74,39.77,26355.0,39.75,39.77,39.74,39.77,26355.0
2017-06-23 14:35:00,39.77,39.84,39.76,39.81,41280.0,39.77,39.84,39.76,39.81,41280.0
2017-06-23 14:40:00,39.81,39.81,39.77,39.81,30129.0,39.81,39.81,39.77,39.81,30129.0
2017-06-23 14:45:00,39.81,39.86,39.81,39.83,37920.0,39.81,39.86,39.81,39.83,37920.0
2017-06-23 14:50:00,39.83,39.86,39.81,39.86,24537.0,39.83,39.86,39.81,39.86,24537.0
2017-06-23 14:55:00,39.86,39.87,39.82,39.86,43113.0,39.86,39.87,39.82,39.86,43113.0
2017-06-23 15:00:00,39.85,39.86,39.77,39.79,36873.0,39.85,39.86,39.77,39.79,36873.0
2017-06-23 15:05:00,39.78,39.84,39.77,39.82,39990.0,39.78,39.84,39.77,39.82,39990.0
2017-06-23 15:10:00,39.82,39.86,39.81,39.82,48144.0,39.82,39.86,39.81,39.82,48144.0
2017-06-23 15:15:00,39.82,39.89,39.82,39.88,65490.0,39.82,39.89,39.82,39.88,65490.0
2017-06-23 15:20:00,39.87,39.89,39.86,39.88,55923.0,39.87,39.89,39.86,39.88,55923.0
2017-06-23 15:25:00,39.88,39.92,39.88,39.91,95073.0,39.88,39.92,39.88,39.91,95073.0
2017-06-23 15:30:00,39.91,40.0,39.9,40.0,88296.0,39.91,40.0,39.9,40.0,88296.0
2017-06-23 15:35:00,39.99,40.0,39.94,39.96,84798.0,39.99,40.0,39.94,39.96,84798.0
2017-06-23 15:40:00,39.96,40.03,39.96,40.02,173025.0,39.96,40.03,39.96,40.02,173025.0
2017-06-23 15:45:00,40.02,40.04,40.01,40.03,99366.0,40.02,40.04,40.01,40.03,99366.0
2017-06-23 15:50:00,40.03,40.07,40.01,40.07,96138.0,40.03,40.07,40.01,40.07,96138.0
2017-06-23 15:55:00,40.07,40.08,40.04,40.05,240459.0,40.07,40.08,40.04,40.05,240459.0
2017-06-26 09:30:00,40.1,40.25,39.94,40.0,140502.0,40.1,40.25,39.94,40.0,140502.0
2017-06-26 09:35:00,39.99,40.18,39.99,40.07,29694.0,39.99,40.18,39.99,40.07,29694.0
2017-06-26 09:40:00,40.06,40.06,39.95,39.99,29253.0,40.06,40.06,39.95,39.99,29253.0
2017-06-26 09:45:00,40.0,40.02,39.87,39.9,23982.0,40.0,40.02,39.87,39.9,23982.0
2017-06-26 09:50:00,39.92,39.92,39.85,39.87,24588.0,39.92,39.92,39.85,39.87,24588.0
2017-06-26 09:55:00,39.87,39.88,39.81,39.88,15753.0,39.87,39.88,39.81,39.88,15753.0
2017-06-26 10:00:00,39.85,39.87,39.77,39.85,17373.0,39.85,39.87,39.77,39.85,17373.0
2017-06-26 10:05:00,39.87,39.87,39.79,39.81,16074.0,39.87,39.87,39.79,39.81,16074.0
2017-06-26 10:10:00,39.81,39.84,39.74,39.81,42846.0,39.81,39.84,39.74,39.81,42846.0
2017-06-26 10:15:00,39.81,39.85,39.78,39.83,10845.0,39.81,39.85,39.78,39.83,10845.0
2017-06-26 10:20:00,39.82,39.86,39.8,39.85,14139.0,39.82,39.86,39.8,39.85,14139.0
2017-06-26 10:25:00,39.85,39.93,39.85,39.9,15435.0,39.85,39.93,39.85,39.9,15435.0
2017-06-26 10:30:00,39.93,39.93,39.88,39.93,4800.0,39.93,39.93,39.88,39.93,4800.0
2017-06-26 10:35:00,39.92,39.92,39.73,39.73,48873.0,39.92,39.92,39.73,39.73,48873.0
2017-06-26 10:40:00,39.73,39.73,39.63,39.63,47244.0,39.73,39.73,39.63,39.63,47244.0
2017-06-26 10:45:00,39.61,39.68,39.61,39.64,34509.0,39.61,39.68,39.61,39.64,34509.0
2017-06-26 10:50:00,39.62,39.73,39.61,39.73,29382.0,39.62,39.73,39.61,39.73,29382.0
2017-06-26 10:55:00,39.73,39.73,39.64,39.7,18810.0,39.73,39.73,39.64,39.7,18810.0
2017-06-26 11:00:00,39.71,39.74,39.62,39.68,24726.0,39.71,39.74,39.62,39.68,24726.0
2017-06-26 11:05:00,39.66,39.68,39.62,39.65,21600.0,39.66,39.68,39.62,39.65,21600.0
2017-06-26 11:10:00,39.65,39.68,39.58,39.68,50745.0,39.65,39.68,39.58,39.68,50745.0
2017-06-26 11:15:00,39.69,39.71,39.65,39.68,14199.0,39.69,39.71,39.65,39.68,14199.0
2017-06-26 11:20:00,39.66,39.7,39.61,39.7,15300.0,39.66,39.7,39.61,39.7,15300.0
2017-06-26 11:25:00,39.69,39.71,39.65,39.67,7449.0,39.69,39.71,39.65,39.67,7449.0
2017-06-26 11:30:00,39.65,39.7,39.63,39.66,12900.0,39.65,39.7,39.63,39.66,12900.0
2017-06-26 11:35:00,39.66,39.66,39.6,39.61,13224.0,39.66,39.66,39.6,39.61,13224.0
2017-06-26 11:40:00,39.63,39.65,39.6,39.65,26139.0,39.63,39.65,39.6,39.65,26139.0
2017-06-26 11:45:00,39.63,39.67,39.61,39.63,10839.0,39.63,39.67,39.61,39.63,10839.0
2017-06-26 11:50:00,39.63,39.65,39.61,39.62,9414.0,39.63,39.65,39.61,39.62,9414.0
2017-06-26 11:55:00,39.61,39.66,39.61,39.65,7590.0,39.61,39.66,39.61,39.65,7590.0
2017-06-26 12:00:00,39.66,39.68,39.64,39.68,17445.0,39.66,39.68,39.64,39.68,17445.0
2017-06-26 12:05:00,39.67,39.68,39.61,39.65,17127.0,39.67,39.68,39.61,39.65,17127.0
2017-06-26 12:10:00,39.67,39.72,39.67,39.69,7800.0,39.67,39.72,39.67,39.69,7800.0
2017-06-26 12:15:00,39.68,39.69,39.66,39.68,14847.0,39.68,39.69,39.66,39.68,14847.0
2017-06-26 12:20:00,39.68,39.68,39.64,39.65,3300.0,39.68,39.68,39.64,39.65,3300.0
2017-06-26 12:25:00,39.64,39.68,39.64,39.68,7773.0,39.64,39.68,39.64,39.68,7773.0
2017-06-26 12:30:00,39.69,39.74,39.69,39.7,14625.0,39.69,39.74,39.69,39.7,14625.0
2017-06-26 12:35:00,39.69,39.69,39.64,39.64,13500.0,39.69,39.69,39.64,39.64,13500.0
2017-06-26 12:40:00,39.67,39.69,39.64,39.65,7050.0,39.67,39.69,39.64,39.65,7050.0
2017-06-26 12:45:00,39.67,39.67,39.63,39.63,7134.0,39.67,39.67,39.63,39.63,7134.0
2017-06-26 12:50:00,39.63,39.64,39.61,39.63,9921.0,39.63,39.64,39.61,39.63,9921.0
2017-06-26 12:55:00,39.62,39.63,39.6,39.61,9333.0,39.62,39.63,39.6,39.61,9333.0
2017-06-26 13:00:00,39.61,39.61,39.54,39.54,13500.0,39.61,39.61,39.54,39.54,13500.0
2017-06-26 13:05:00,39.55,39.57,39.53,39.57,10905.0,39.55,39.57,39.53,39.57,10905.0
2017-06-26 13:10:00,39.56,39.57,39.54,39.56,9930.0,39.56,39.57,39.54,39.56,9930.0
2017-06-26 13:15:00,39.55,39.55,39.53,39.54,9537.0,39.55,39.55,39.53,39.54,9537.0
2017-06-26 13:20:00,39.53,39.57,39.52,39.57,10560.0,39.53,39.57,39.52,39.57,10560.0
2017-06-26 13:25:00,39.58,39.62,39.56,39.62,21756.0,39.58,39.62,39.56,39.62,21756.0
2017-06-26 13:30:00,39.63,39.64,39.62,39.64,4650.0,39.63,39.64,39.62,39.64,4650.0
2017-06-26 13:35:00,39.64,39.67,39.63,39.66,12456.0,39.64,39.67,39.63,39.66,12456.0
2017-06-26 13:40:00,39.65,39.7,39.65,39.67,17100.0,39.65,39.7,39.65,39.67,17100.0
2017-06-26 13:45:00,39.68,39.69,39.61,39.61,17904.0,39.68,39.69,39.61,39.61,17904.0
2017-06-26 13:50:00,39.62,39.63,39.6,39.62,15567.0,39.62,39.63,39.6,39.62,15567.0
2017-06-26 13:55:00,39.61,39.64,39.59,39.59,17880.0,39.61,39.64,39.59,39.59,17880.0
2017-06-26 14:00:00,39.59,39.59,39.53,39.53,63369.0,39.59,39.59,39.53,39.53,63369.0
2017-06-26 14:05:00,39.54,39.55,39.49,39.49,19101.0,39.54,39.55,39.49,39.49,19101.0
2017-06-26 14:10:00,39.51,39.51,39.44,39.47,45993.0,39.51,39.51,39.44,39.47,45993.0
2017-06-26 14:15:00,39.45,39.49,39.4,39.41,32436.0,39.45,39.49,39.4,39.41,32436.0
2017-06-26 14:20:00,39.42,39.44,39.4,39.4,10200.0,39.42,39.44,39.4,39.4,10200.0
2017-06-26 14:25:00,39.41,39.44,39.4,39.43,10050.0,39.41,39.44,39.4,39.43,10050.0
2017-06-26 14:30:00,39.42,39.45,39.4,39.45,10545.0,39.42,39.45,39.4,39.45,10545.0
2017-06-26 14:35:00,39.47,39.47,39.43,39.47,8817.0,39.47,39.47,39.43,39.47,8817.0
2017-06-26 14:40:00,39.45,39.49,39.45,39.47,8028.0,39.45,39.49,39.45,39.47,8028.0
2017-06-26 14:45:00,39.46,39.52,39.46,39.5,10200.0,39.46,39.52,39.46,39.5,10200.0
2017-06-26 14:50:00,39.51,39.54,39.5,39.53,10230.0,39.51,39.54,39.5,39.53,10230.0
2017-06-26 14:55:00,39.52,39.54,39.5,39.53,24162.0,39.52,39.54,39.5,39.53,24162.0
2017-06-26 15:00:00,39.54,39.55,39.46,39.5,29601.0,39.54,39.55,39.46,39.5,29601.0
2017-06-26 15:05:00,39.52,39.55,39.51,39.51,20697.0,39.52,39.55,39.51,39.51,20697.0
2017-06-26 15:10:00,39.53,39.55,39.51,39.54,25728.0,39.53,39.55,39.51,39.54,25728.0
2017-06-26 15:15:00,39.54,39.54,39.48,39.52,15762.0,39.54,39.54,39.48,39.52,15762.0
2017-06-26 15:20:00,39.53,39.53,39.47,39.48,18801.0,39.53,39.53,39.47,39.48,18801.0
2017-06-26 15:25:00,39.47,39.51,39.46,39.5,12000.0,39.47,39.51,39.46,39.5,12000.0
2017-06-26 15:30:00,39.51,39.52,39.49,39.51,23769.0,39.51,39.52,39.49,39.51,23769.0
2017-06-26 15:35:00,39.52,39.53,39.45,39.47,21258.0,39.52,39.53,39.45,39.47,21258.0
2017-06-26 15:40:00,39.46,39.47,39.41,39.42,28884.0,39.46,39.47,39.41,39.42,28884.0
2017-06-26 15:45:00,39.41,39.46,39.41,39.43,36477.0,39.41,39.46,39.41,39.43,36477.0
2017-06-26 15:50:00,39.42,39.46,39.41,39.43,38757.0,39.42,39.46,39.41,39.43,38757.0
2017-06-26 15:55:00,39.44,39.47,39.42,39.45,86955.0,39.44,39.47,39.42,39.45,86955.0
2017-06-27 09:30:00,39.39,39.49,39.33,39.37,39975.0,39.39,39.49,39.33,39.37,39975.0
2017-06-27 09:35:00,39.34,39.38,39.18,39.36,50412.0,39.34,39.38,39.18,39.36,50412.0
2017-06-27 09:40:00,39.33,39.34,39.1,39.1,17316.0,39.33,39.34,39.1,39.1,17316.0
2017-06-27 09:45:00,39.15,39.27,39.13,39.17,14202.0,39.15,39.27,39.13,39.17,14202.0
2017-06-27 09:50:00,39.21,39.25,39.21,39.23,5418.0,39.21,39.25,39.21,39.23,5418.0
2017-06-27 09:55:00,39.26,39.31,39.21,39.31,7500.0,39.26,39.31,39.21,39.31,7500.0
2017-06-27 10:00:00,39.32,39.33,39.27,39.3,8700.0,39.32,39.33,39.27,39.3,8700.0
2017-06-27 10:05:00,39.32,39.32,39.25,39.28,15084.0,39.32,39.32,39.25,39.28,15084.0
2017-06-27 10:10:00,39.28,39.3,39.25,39.3,9429.0,39.28,39.3,39.25,39.3,9429.0
2017-06-27 10:15:00,39.3,39.33,39.29,39.33,5700.0,39.3,39.33,39.29,39.33,5700.0
2017-06-27 10:20:00,39.32,39.33,39.3,39.3,6300.0,39.32,39.33,39.3,39.3,6300.0
2017-06-27 10:25:00,39.3,39.31,39.27,39.31,12390.0,39.3,39.31,39.27,39.31,12390.0
2017-06-27 10:30:00,39.31,39.43,39.31,39.42,15759.0,39.31,39.43,39.31,39.42,15759.0
2017-06-27 10:35:00,39.39,39.45,39.38,39.41,14109.0,39.39,39.45,39.38,39.41,14109.0
2017-06-27 10:40:00,39.43,39.49,39.42,39.46,7350.0,39.43,39.49,39.42,39.46,7350.0
2017-06-27 10:45:00,39.47,39.5,39.45,39.46,9069.0,39.47,39.5,39.45,39.46,9069.0
2017-06-27 10:50:00,39.46,39.47,39.43,39.47,12798.0,39.46,39.47,39.43,39.47,12798.0
2017-06-27 10:55:00,39.47,39.47,39.41,39.41,10500.0,39.47,39.47,39.41,39.41,10500.0
2017-06-27 11:00:00,39.4,39.47,39.39,39.46,12429.0,39.4,39.47,39.39,39.46,12429.0
2017-06-27 11:05:00,39.47,39.49,39.41,39.41,17004.0,39.47,39.49,39.41,39.41,17004.0
2017-06-27 11:10:00,39.41,39.48,39.36,39.43,152856.0,39.41,39.48,39.36,39.43,152856.0
2017-06-27 11:15:00,39.43,39.45,39.4,39.4,12087.0,39.43,39.45,39.4,39.4,12087.0
2017-06-27 11:20:00,39.39,39.43,39.33,39.35,11103.0,39.39,39.43,39.33,39.35,11103.0
2017-06-27 11:25:00,39.37,39.39,39.34,39.35,5400.0,39.37,39.39,39.34,39.35,5400.0
2017-06-27 11:30:00,39.35,39.39,39.3,39.31,21936.0,39.35,39.39,39.3,39.31,21936.0
2017-06-27 11:35:00,39.32,39.35,39.31,39.34,21024.0,39.32,39.35,39.31,39.34,21024.0
2017-06-27 11:40:00,39.35,39.38,39.35,39.37,7860.0,39.35,39.38,39.35,39.37,7860.0
2017-06-27 11:45:00,39.38,39.43,39.35,39.35,8763.0,39.38,39.43,39.35,39.35,8763.0
2017-06-27 11:50:00,39.35,39.35,39.28,39.28,6819.0,39.35,39.35,39.28,39.28,6819.0
2017-06-27 11:55:00,39.29,39.32,39.29,39.32,9900.0,39.29,39.32,39.29,39.32,9900.0
2017-06-27 12:00:00,39.32,39.34,39.3,39.34,10659.0,39.32,39.34,39.3,39.34,10659.0
2017-06-27 12:05:00,39.36,39.37,39.33,39.33,7104.0,39.36,39.37,39.33,39.33,7104.0
2017-06-27 12:10:00,39.32,39.35,39.3,39.32,20190.0,39.32,39.35,39.3,39.32,20190.0
2017-06-27 12:15:00,39.32,39.32,39.26,39.27,8235.0,39.32,39.32,39.26,39.27,8235.0
2017-06-27 12:20:00,39.27,39.32,39.27,39.3,10815.0,39.27,39.32,39.27,39.3,10815.0
2017-06-27 12:25:00,39.3,39.32,39.3,39.31,9555.0,39.3,39.32,39.3,39.31,9555.0
2017-06-27 12:30:00,39.31,39.32,39.29,39.3,14331.0,39.31,39.32,39.29,39.3,14331.0
2017-06-27 12:35:00,39.27,39.28,39.25,39.27,8400.0,39.27,39.28,39.25,39.27,8400.0
2017-06-27 12:40:00,39.27,39.34,39.27,39.31,17373.0,39.27,39.34,39.27,39.31,17373.0
2017-06-27 12:45:00,39.32,39.32,39.28,39.31,22641.0,39.32,39.32,39.28,39.31,22641.0
2017-06-27 12:50:00,39.3,39.31,39.26,39.28,38745.0,39.3,39.31,39.26,39.28,38745.0
2017-06-27 12:55:00,39.27,39.27,39.24,39.24,4923.0,39.27,39.27,39.24,39.24,4923.0
2017-06-27 13:00:00,39.24,39.24,39.19,39.21,9555.0,39.24,39.24,39.19,39.21,9555.0
2017-06-27 13:05:00,39.22,39.22,39.17,39.17,9945.0,39.22,39.22,39.17,39.17,9945.0
2017-06-27 13:10:00,39.17,39.21,39.16,39.2,9300.0,39.17,39.21,39.16,39.2,9300.0
2017-06-27 13:15:00,39.2,39.22,39.19,39.22,3600.0,39.2,39.22,39.19,39.22,3600.0
2017-06-27 13:20:00,39.21,39.26,39.19,39.25,12882.0,39.21,39.26,39.19,39.25,12882.0
2017-06-27 13:25:00,39.26,39.26,39.19,39.2,9000.0,39.26,39.26,39.19,39.2,9000.0
2017-06-27 13:30:00,39.23,39.23,39.19,39.2,4848.0,39.23,39.23,39.19,39.2,4848.0
2017-06-27 13:35:00,39.21,39.22,39.1,39.1,9117.0,39.21,39.22,39.1,39.1,9117.0
2017-06-27 13:40:00,39.1,39.14,39.09,39.12,33588.0,39.1,39.14,39.09,39.12,33588.0
2017-06-27 13:45:00,39.1,39.12,39.07,39.08,13332.0,39.1,39.12,39.07,39.08,13332.0
2017-06-27 13:50:00,39.07,39.09,39.06,39.08,8220.0,39.07,39.09,39.06,39.08,8220.0
2017-06-27 13:55:00,39.08,39.1,39.07,39.08,9657.0,39.08,39.1,39.07,39.08,9657.0
2017-06-27 14:00:00,39.07,39.1,39.04,39.04,25764.0,39.07,39.1,39.04,39.04,25764.0
2017-06-27 14:05:00,39.05,39.07,39.03,39.07,18927.0,39.05,39.07,39.03,39.07,18927.0
2017-06-27 14:10:00,39.06,39.11,39.06,39.06,19404.0,39.06,39.11,39.06,39.06,19404.0
2017-06-27 14:15:00,39.08,39.13,39.06,39.13,11610.0,39.08,39.13,39.06,39.13,11610.0
2017-06-27 14:20:00,39.13,39.15,39.11,39.14,8829.0,39.13,39.15,39.11,39.14,8829.0
2017-06-27 14:25:00,39.14,39.19,39.14,39.18,12945.0,39.14,39.19,39.14,39.18,12945.0
2017-06-27 14:30:00,39.18,39.2,39.17,39.18,22101.0,39.18,39.2,39.17,39.18,22101.0
2017-06-27 14:35:00,39.18,39.18,39.14,39.15,3300.0,39.18,39.18,39.14,39.15,3300.0
2017-06-27 14:40:00,39.13,39.16,39.11,39.15,8154.0,39.13,39.16,39.11,39.15,8154.0
2017-06-27 14:45:00,39.15,39.15,39.11,39.11,2100.0,39.15,39.15,39.11,39.11,2100.0
2017-06-27 14:50:00,39.11,39.13,39.09,39.11,13068.0,39.11,39.13,39.09,39.11,13068.0
2017-06-27 14:55:00,39.11,39.14,39.11,39.14,5700.0,39.11,39.14,39.11,39.14,5700.0
2017-06-27 15:00:00,39.13,39.15,39.11,39.15,10197.0,39.13,39.15,39.11,39.15,10197.0
2017-06-27 15:05:00,39.14,39.14,39.05,39.09,30513.0,39.14,39.14,39.05,39.09,30513.0
2017-06-27 15:10:00,39.08,39.11,39.07,39.1,18867.0,39.08,39.11,39.07,39.1,18867.0
2017-06-27 15:15:00,39.11,39.12,39.08,39.08,13200.0,39.11,39.12,39.08,39.08,13200.0
2017-06-27 15:20:00,39.08,39.12,39.08,39.09,12927.0,39.08,39.12,39.08,39.09,12927.0
2017-06-27 15:25:00,39.09,39.1,39.07,39.1,14370.0,39.09,39.1,39.07,39.1,14370.0
2017-06-27 15:30:00,39.1,39.13,39.07,39.07,24447.0,39.1,39.13,39.07,39.07,24447.0
2017-06-27 15:35:00,39.08,39.1,39.05,39.07,128238.0,39.08,39.1,39.05,39.07,128238.0
2017-06-27 15:40:00,39.06,39.13,39.03,39.11,39090.0,39.06,39.13,39.03,39.11,39090.0
2017-06-27 15:45:00,39.1,39.13,39.1,39.11,30249.0,39.1,39.13,39.1,39.11,30249.0
2017-06-27 15:50:00,39.1,39.1,38.99,39.04,89691.0,39.1,39.1,38.99,39.04,89691.0
2017-06-27 15:55:00,39.03,39.07,39.02,39.04,97962.0,39.03,39.07,39.02,39.04,97962.0
2017-06-28 09:30:00,39.28,39.28,39.04,39.25,25779.0,39.28,39.28,39.04,39.25,25779.0
2017-06-28 09:35:00,39.19,39.26,39.16,39.17,12096.0,39.19,39.26,39.16,39.17,12096.0
2017-06-28 09:40:00,39.16,39.28,39.16,39.28,5400.0,39.16,39.28,39.16,39.28,5400.0
2017-06-28 09:45:00,39.28,39.3,39.18,39.3,10788.0,39.28,39.3,39.18,39.3,10788.0
2017-06-28 09:50:00,39.32,39.32,39.1,39.12,7974.0,39.32,39.32,39.1,39.12,7974.0
2017-06-28 09:55:00,39.14,39.21,39.14,39.21,12918.0,39.14,39.21,39.14,39.21,12918.0
2017-06-28 10:00:00,39.18,39.23,39.18,39.22,8328.0,39.18,39.23,39.18,39.22,8328.0
2017-06-28 10:05:00,39.23,39.38,39.23,39.38,7806.0,39.23,39.38,39.23,39.38,7806.0
2017-06-28 10:10:00,39.36,39.42,39.33,39.38,13335.0,39.36,39.42,39.33,39.38,13335.0
2017-06-28 10:15:00,39.38,39.46,39.38,39.42,8100.0,39.38,39.46,39.38,39.42,8100.0
2017-06-28 10:20:00,39.38,39.38,39.33,39.33,12186.0,39.38,39.38,39.33,39.33,12186.0
2017-06-28 10:25:00,39.33,39.36,39.3,39.35,15552.0,39.33,39.36,39.3,39.35,15552.0
2017-06-28 10:30:00,39.38,39.39,39.3,39.34,29400.0,39.38,39.39,39.3,39.34,29400.0
2017-06-28 10:35:00,39.35,39.36,39.27,39.28,11985.0,39.35,39.36,39.27,39.28,11985.0
2017-06-28 10:40:00,39.27,39.36,39.27,39.34,22062.0,39.27,39.36,39.27,39.34,22062.0
2017-06-28 10:45:00,39.36,39.41,39.32,39.37,16752.0,39.36,39.41,39.32,39.37,16752.0
2017-06-28 10:50:00,39.37,39.4,39.35,39.35,37635.0,39.37,39.4,39.35,39.35,37635.0
2017-06-28 10:55:00,39.35,39.36,39.29,39.29,12003.0,39.35,39.36,39.29,39.29,12003.0
2017-06-28 11:00:00,39.29,39.32,39.25,39.27,17700.0,39.29,39.32,39.25,39.27,17700.0
2017-06-28 11:05:00,39.25,39.29,39.22,39.27,13848.0,39.25,39.29,39.22,39.27,13848.0
2017-06-28 11:10:00,39.26,39.29,39.25,39.29,13107.0,39.26,39.29,39.25,39.29,13107.0
2017-06-28 11:15:00,39.3,39.3,39.28,39.28,5400.0,39.3,39.3,39.28,39.28,5400.0
2017-06-28 11:20:00,39.28,39.31,39.27,39.31,10614.0,39.28,39.31,39.27,39.31,10614.0
2017-06-28 11:25:00,39.3,39.34,39.3,39.34,18120.0,39.3,39.34,39.3,39.34,18120.0
2017-06-28 11:30:00,39.32,39.39,39.32,39.36,12357.0,39.32,39.39,39.32,39.36,12357.0
2017-06-28 11:35:00,39.37,39.41,39.34,39.41,9438.0,39.37,39.41,39.34,39.41,9438.0
2017-06-28 11:40:00,39.4,39.43,39.38,39.43,17700.0,39.4,39.43,39.38,39.43,17700.0
2017-06-28 11:45:00,39.42,39.5,39.42,39.49,31512.0,39.42,39.5,39.42,39.49,31512.0
2017-06-28 11:50:00,39.49,39.55,39.48,39.54,22479.0,39.49,39.55,39.48,39.54,22479.0
2017-06-28 11:55:00,39.56,39.59,39.49,39.49,39276.0,39.56,39.59,39.49,39.49,39276.0
2017-06-28 12:00:00,39.5,39.51,39.44,39.44,11100.0,39.5,39.51,39.44,39.44,11100.0
2017-06-28 12:05:00,39.45,39.47,39.45,39.46,27375.0,39.45,39.47,39.45,39.46,27375.0
2017-06-28 12:10:00,39.47,39.52,39.46,39.52,16233.0,39.47,39.52,39.46,39.52,16233.0
2017-06-28 12:15:00,39.52,39.52,39.44,39.45,28116.0,39.52,39.52,39.44,39.45,28116.0
2017-06-28 12:20:00,39.43,39.44,39.39,39.39,12300.0,39.43,39.44,39.39,39.39,12300.0
2017-06-28 12:25:00,39.38,39.39,39.37,39.37,22971.0,39.38,39.39,39.37,39.37,22971.0
2017-06-28 12:30:00,39.38,39.42,39.36,39.42,20112.0,39.38,39.42,39.36,39.42,20112.0
2017-06-28 12:35:00,39.41,39.41,39.38,39.4,7929.0,39.41,39.41,39.38,39.4,7929.0
2017-06-28 12:40:00,39.4,39.4,39.37,39.38,9204.0,39.4,39.4,39.37,39.38,9204.0
2017-06-28 12:45:00,39.38,39.39,39.32,39.32,19200.0,39.38,39.39,39.32,39.32,19200.0
2017-06-28 12:50:00,39.31,39.31,39.3,39.3,5400.0,39.31,39.31,39.3,39.3,5400.0
2017-06-28 12:55:00,39.3,39.32,39.29,39.3,13632.0,39.3,39.32,39.29,39.3,13632.0
2017-06-28 13:00:00,39.31,39.34,39.3,39.3,5520.0,39.31,39.34,39.3,39.3,5520.0
2017-06-28 13:05:00,39.3,39.3,39.27,39.27,5022.0,39.3,39.3,39.27,39.27,5022.0
2017-06-28 13:10:00,39.26,39.3,39.26,39.3,11856.0,39.26,39.3,39.26,39.3,11856.0
2017-06-28 13:15:00,39.3,39.32,39.3,39.31,4197.0,39.3,39.32,39.3,39.31,4197.0
2017-06-28 13:20:00,39.31,39.35,39.31,39.35,11100.0,39.31,39.35,39.31,39.35,11100.0
2017-06-28 13:25:00,39.36,39.38,39.35,39.35,7800.0,39.36,39.38,39.35,39.35,7800.0
2017-06-28 13:30:00,39.35,39.35,39.33,39.33,5103.0,39.35,39.35,39.33,39.33,5103.0
2017-06-28 13:35:00,39.33,39.38,39.32,39.38,7350.0,39.33,39.38,39.32,39.38,7350.0
2017-06-28 13:40:00,39.38,39.38,39.34,39.35,5097.0,39.38,39.38,39.34,39.35,5097.0
2017-06-28 13:45:00,39.36,39.37,39.32,39.34,14730.0,39.36,39.37,39.32,39.34,14730.0
2017-06-28 13:50:00,39.36,39.39,39.36,39.39,2802.0,39.36,39.39,39.36,39.39,2802.0
2017-06-28 13:55:00,39.4,39.41,39.36,39.37,9240.0,39.4,39.41,39.36,39.37,9240.0
2017-06-28 14:00:00,39.38,39.38,39.33,39.33,4200.0,39.38,39.38,39.33,39.33,4200.0
2017-06-28 14:05:00,39.35,39.36,39.3,39.32,13998.0,39.35,39.36,39.3,39.32,13998.0
2017-06-28 14:10:00,39.33,39.33,39.31,39.33,3300.0,39.33,39.33,39.31,39.33,3300.0
2017-06-28 14:15:00,39.34,39.38,39.33,39.37,8400.0,39.34,39.38,39.33,39.37,8400.0
2017-06-28 14:20:00,39.36,39.36,39.35,39.36,7500.0,39.36,39.36,39.35,39.36,7500.0
2017-06-28 14:25:00,39.37,39.38,39.32,39.32,10800.0,39.37,39.38,39.32,39.32,10800.0
2017-06-28 14:30:00,39.33,39.35,39.31,39.32,6111.0,39.33,39.35,39.31,39.32,6111.0
2017-06-28 14:35:00,39.31,39.36,39.31,39.35,9558.0,39.31,39.36,39.31,39.35,9558.0
2017-06-28 14:40:00,39.35,39.37,39.32,39.34,12912.0,39.35,39.37,39.32,39.34,12912.0
2017-06-28 14:45:00,39.34,39.36,39.33,39.36,4950.0,39.34,39.36,39.33,39.36,4950.0
2017-06-28 14:50:00,39.36,39.37,39.32,39.32,9609.0,39.36,39.37,39.32,39.32,9609.0
2017-06-28 14:55:00,39.33,39.36,39.32,39.36,13572.0,39.33,39.36,39.32,39.36,13572.0
2017-06-28 15:00:00,39.34,39.36,39.33,39.36,8985.0,39.34,39.36,39.33,39.36,8985.0
2017-06-28 15:05:00,39.36,39.38,39.36,39.38,9297.0,39.36,39.38,39.36,39.38,9297.0
2017-06-28 15:10:00,39.35,39.36,39.33,39.33,13788.0,39.35,39.36,39.33,39.33,13788.0
2017-06-28 15:15:00,39.33,39.37,39.32,39.37,13278.0,39.33,39.37,39.32,39.37,13278.0
2017-06-28 15:20:00,39.37,39.39,39.37,39.39,6000.0,39.37,39.39,39.37,39.39,6000.0
2017-06-28 15:25:00,39.39,39.44,39.37,39.44,34227.0,39.39,39.44,39.37,39.44,34227.0
2017-06-28 15:30:00,39.44,39.44,39.42,39.43,8250.0,39.44,39.44,39.42,39.43,8250.0
2017-06-28 15:35:00,39.42,39.49,39.42,39.45,43155.0,39.42,39.49,39.42,39.45,43155.0
2017-06-28 15:40:00,39.46,39.51,39.45,39.48,21006.0,39.46,39.51,39.45,39.48,21006.0
2017-06-28 15:45:00,39.47,39.48,39.44,39.45,34215.0,39.47,39.48,39.44,39.45,34215.0
2017-06-28 15:50:00,39.45,39.49,39.45,39.48,46875.0,39.45,39.49,39.45,39.48,46875.0
2017-06-28 15:55:00,39.48,39.49,39.44,39.47,124323.0,39.48,39.49,39.44,39.47,124323.0
2017-06-29 09:30:00,39.37,39.45,39.2,39.23,88182.0,39.37,39.45,39.2,39.23,88182.0
2017-06-29 09:35:00,39.27,39.31,39.22,39.27,8403.0,39.27,39.31,39.22,39.27,8403.0
2017-06-29 09:40:00,39.24,39.24,39.01,39.06,17364.0,39.24,39.24,39.01,39.06,17364.0
2017-06-29 09:45:00,39.07,39.11,39.04,39.08,33315.0,39.07,39.11,39.04,39.08,33315.0
2017-06-29 09:50:00,39.1,39.19,39.1,39.15,48435.0,39.1,39.19,39.1,39.15,48435.0
2017-06-29 09:55:00,39.14,39.19,39.14,39.15,43734.0,39.14,39.19,39.14,39.15,43734.0
2017-06-29 10:00:00,39.15,39.3,39.15,39.27,37980.0,39.15,39.3,39.15,39.27,37980.0
2017-06-29 10:05:00,39.26,39.38,39.23,39.36,24156.0,39.26,39.38,39.23,39.36,24156.0
2017-06-29 10:10:00,39.38,39.38,39.18,39.2,27144.0,39.38,39.38,39.18,39.2,27144.0
2017-06-29 10:15:00,39.19,39.25,39.18,39.23,30672.0,39.19,39.25,39.18,39.23,30672.0
2017-06-29 10:20:00,39.23,39.24,39.14,39.17,29328.0,39.23,39.24,39.14,39.17,29328.0
2017-06-29 10:25:00,39.17,39.24,39.16,39.24,12297.0,39.17,39.24,39.16,39.24,12297.0
2017-06-29 10:30:00,39.22,39.24,39.15,39.17,24750.0,39.22,39.24,39.15,39.17,24750.0
2017-06-29 10:35:00,39.16,39.25,39.16,39.24,34797.0,39.16,39.25,39.16,39.24,34797.0
2017-06-29 10:40:00,39.25,39.33,39.23,39.33,31500.0,39.25,39.33,39.23,39.33,31500.0
2017-06-29 10:45:00,39.3,39.33,39.27,39.27,25224.0,39.3,39.33,39.27,39.27,25224.0
2017-06-29 10:50:00,39.27,39.27,39.19,39.19,14412.0,39.27,39.27,39.19,39.19,14412.0
2017-06-29 10:55:00,39.2,39.24,39.15,39.18,51876.0,39.2,39.24,39.15,39.18,51876.0
2017-06-29 11:00:00,39.18,39.2,39.13,39.15,15900.0,39.18,39.2,39.13,39.15,15900.0
2017-06-29 11:05:00,39.15,39.15,39.02,39.04,40464.0,39.15,39.15,39.02,39.04,40464.0
2017-06-29 11:10:00,39.06,39.06,38.88,38.94,74082.0,39.06,39.06,38.88,38.94,74082.0
2017-06-29 11:15:00,38.96,38.99,38.93,38.96,26325.0,38.96,38.99,38.93,38.96,26325.0
2017-06-29 11:20:00,38.96,38.98,38.86,38.93,24450.0,38.96,38.98,38.86,38.93,24450.0
2017-06-29 11:25:00,38.93,38.98,38.92,38.96,21069.0,38.93,38.98,38.92,38.96,21069.0
2017-06-29 11:30:00,38.95,39.09,38.9,39.09,40260.0,38.95,39.09,38.9,39.09,40260.0
2017-06-29 11:35:00,39.08,39.16,39.05,39.09,22725.0,39.08,39.16,39.05,39.09,22725.0
2017-06-29 11:40:00,39.08,39.11,39.04,39.1,11319.0,39.08,39.11,39.04,39.1,11319.0
2017-06-29 11:45:00,39.11,39.12,39.03,39.03,13149.0,39.11,39.12,39.03,39.03,13149.0
2017-06-29 11:50:00,39.05,39.1,38.98,39.06,20373.0,39.05,39.1,38.98,39.06,20373.0
2017-06-29 11:55:00,39.03,39.06,39.01,39.02,12300.0,39.03,39.06,39.01,39.02,12300.0
2017-06-29 12:00:00,39.04,39.04,38.95,38.98,18504.0,39.04,39.04,38.95,38.98,18504.0
2017-06-29 12:05:00,38.98,39.01,38.95,38.97,7347.0,38.98,39.01,38.95,38.97,7347.0
2017-06-29 12:10:00,39.0,39.01,38.94,38.96,21630.0,39.0,39.01,38.94,38.96,21630.0
2017-06-29 12:15:00,38.95,38.98,38.92,38.97,34908.0,38.95,38.98,38.92,38.97,34908.0
2017-06-29 12:20:00,38.95,38.98,38.94,38.97,15339.0,38.95,38.98,38.94,38.97,15339.0
2017-06-29 12:25:00,38.97,38.99,38.96,38.99,22800.0,38.97,38.99,38.96,38.99,22800.0
2017-06-29 12:30:00,38.99,39.01,38.96,38.97,17799.0,38.99,39.01,38.96,38.97,17799.0
2017-06-29 12:35:00,38.97,39.01,38.96,38.96,17949.0,38.97,39.01,38.96,38.96,17949.0
2017-06-29 12:40:00,38.95,38.99,38.94,38.97,9300.0,38.95,38.99,38.94,38.97,9300.0
2017-06-29 12:45:00,38.96,38.96,38.92,38.95,15474.0,38.96,38.96,38.92,38.95,15474.0
2017-06-29 12:50:00,38.94,38.95,38.88,38.88,4095.0,38.94,38.95,38.88,38.88,4095.0
2017-06-29 12:55:00,38.9,38.91,38.83,38.84,20994.0,38.9,38.91,38.83,38.84,20994.0
2017-06-29 13:00:00,38.86,38.91,38.86,38.91,8562.0,38.86,38.91,38.86,38.91,8562.0
2017-06-29 13:05:00,38.89,38.89,38.84,38.89,18927.0,38.89,38.89,38.84,38.89,18927.0
2017-06-29 13:10:00,38.89,38.89,38.8,38.83,21576.0,38.89,38.89,38.8,38.83,21576.0
2017-06-29 13:15:00,38.81,38.83,38.75,38.8,23355.0,38.81,38.83,38.75,38.8,23355.0
2017-06-29 13:20:00,38.81,38.82,38.74,38.78,16860.0,38.81,38.82,38.74,38.78,16860.0
2017-06-29 13:25:00,38.76,38.78,38.67,38.71,13233.0,38.76,38.78,38.67,38.71,13233.0
2017-06-29 13:30:00,38.72,38.85,38.72,38.85,20400.0,38.72,38.85,38.72,38.85,20400.0
2017-06-29 13:35:00,38.84,38.88,38.79,38.84,20640.0,38.84,38.88,38.79,38.84,20640.0
2017-06-29 13:40:00,38.86,38.87,38.78,38.81,16353.0,38.86,38.87,38.78,38.81,16353.0
2017-06-29 13:45:00,38.81,38.86,38.8,38.81,9000.0,38.81,38.86,38.8,38.81,9000.0
2017-06-29 13:50:00,38.81,38.87,38.81,38.85,15408.0,38.81,38.87,38.81,38.85,15408.0
2017-06-29 13:55:00,38.85,38.88,38.83,38.87,11280.0,38.85,38.88,38.83,38.87,11280.0
2017-06-29 14:00:00,38.87,38.89,38.84,38.87,17568.0,38.87,38.89,38.84,38.87,17568.0
2017-06-29 14:05:00,38.88,38.99,38.88,38.96,18150.0,38.88,38.99,38.88,38.96,18150.0
2017-06-29 14:10:00,38.96,39.02,38.95,39.0,14880.0,38.96,39.02,38.95,39.0,14880.0
2017-06-29 14:15:00,39.02,39.04,38.97,39.0,12981.0,39.02,39.04,38.97,39.0,12981.0
2017-06-29 14:20:00,38.98,39.02,38.97,38.99,10065.0,38.98,39.02,38.97,38.99,10065.0
2017-06-29 14:25:00,39.01,39.04,39.01,39.04,9024.0,39.01,39.04,39.01,39.04,9024.0
2017-06-29 14:30:00,39.03,39.05,39.01,39.02,14028.0,39.03,39.05,39.01,39.02,14028.0
2017-06-29 14:35:00,39.03,39.04,38.97,39.02,19902.0,39.03,39.04,38.97,39.02,19902.0
2017-06-29 14:40:00,39.02,39.06,39.0,39.01,12900.0,39.02,39.06,39.0,39.01,12900.0
2017-06-29 14:45:00,39.01,39.05,39.0,39.01,10800.0,39.01,39.05,39.0,39.01,10800.0
2017-06-29 14:50:00,39.0,39.05,38.98,39.05,16650.0,39.0,39.05,38.98,39.05,16650.0
2017-06-29 14:55:00,39.04,39.07,39.02,39.07,14850.0,39.04,39.07,39.02,39.07,14850.0
2017-06-29 15:00:00,39.05,39.09,39.05,39.09,12729.0,39.05,39.09,39.05,39.09,12729.0
2017-06-29 15:05:00,39.07,39.08,39.04,39.04,19299.0,39.07,39.08,39.04,39.04,19299.0
2017-06-29 15:10:00,39.05,39.05,39.01,39.03,15900.0,39.05,39.05,39.01,39.03,15900.0
2017-06-29 15:15:00,39.03,39.11,39.02,39.11,19308.0,39.03,39.11,39.02,39.11,19308.0
2017-06-29 15:20:00,39.12,39.13,39.05,39.05,12291.0,39.12,39.13,39.05,39.05,12291.0
2017-06-29 15:25:00,39.04,39.06,39.03,39.04,11727.0,39.04,39.06,39.03,39.04,11727.0
2017-06-29 15:30:00,39.05,39.12,39.04,39.11,11427.0,39.05,39.12,39.04,39.11,11427.0
2017-06-29 15:35:00,39.12,39.16,39.07,39.12,23760.0,39.12,39.16,39.07,39.12,23760.0
2017-06-29 15:40:00,39.12,39.13,39.07,39.1,21000.0,39.12,39.13,39.07,39.1,21000.0
2017-06-29 15:45:00,39.1,39.11,39.06,39.06,27762.0,39.1,39.11,39.06,39.06,27762.0
2017-06-29 15:50:00,39.05,39.08,39.05,39.05,23304.0,39.05,39.08,39.05,39.05,23304.0
2017-06-29 15:55:00,39.07,39.1,39.06,39.09,159786.0,39.07,39.1,39.06,39.09,159786.0
2017-06-30 09:30:00,39.32,39.32,39.12,39.23,46617.0,39.32,39.32,39.12,39.23,46617.0
2017-06-30 09:35:00,39.24,39.36,39.24,39.29,18963.0,39.24,39.36,39.24,39.29,18963.0
2017-06-30 09:40:00,39.32,39.39,39.29,39.31,12600.0,39.32,39.39,39.29,39.31,12600.0
2017-06-30 09:45:00,39.3,39.3,39.23,39.28,15075.0,39.3,39.3,39.23,39.28,15075.0
2017-06-30 09:50:00,39.3,39.32,39.13,39.13,31293.0,39.3,39.32,39.13,39.13,31293.0
2017-06-30 09:55:00,39.13,39.19,39.07,39.15,35976.0,39.13,39.19,39.07,39.15,35976.0
2017-06-30 10:00:00,39.17,39.26,39.15,39.26,30870.0,39.17,39.26,39.15,39.26,30870.0
2017-06-30 10:05:00,39.23,39.34,39.23,39.32,29733.0,39.23,39.34,39.23,39.32,29733.0
2017-06-30 10:10:00,39.32,39.32,39.25,39.25,21822.0,39.32,39.32,39.25,39.25,21822.0
2017-06-30 10:15:00,39.24,39.31,39.22,39.3,24528.0,39.24,39.31,39.22,39.3,24528.0
2017-06-30 10:20:00,39.31,39.42,39.31,39.42,39036.0,39.31,39.42,39.31,39.42,39036.0
2017-06-30 10:25:00,39.42,39.45,39.4,39.44,22500.0,39.42,39.45,39.4,39.44,22500.0
2017-06-30 10:30:00,39.45,39.5,39.43,39.47,41160.0,39.45,39.5,39.43,39.47,41160.0
2017-06-30 10:35:00,39.48,39.49,39.42,39.42,24465.0,39.48,39.49,39.42,39.42,24465.0
2017-06-30 10:40:00,39.42,39.5,39.41,39.5,25650.0,39.42,39.5,39.41,39.5,25650.0
2017-06-30 10:45:00,39.51,39.54,39.47,39.48,30603.0,39.51,39.54,39.47,39.48,30603.0
2017-06-30 10:50:00,39.46,39.5,39.44,39.46,16971.0,39.46,39.5,39.44,39.46,16971.0
2017-06-30 10:55:00,39.48,39.55,39.48,39.55,25326.0,39.48,39.55,39.48,39.55,25326.0
2017-06-30 11:00:00,39.55,39.55,39.4,39.4,40854.0,39.55,39.55,39.4,39.4,40854.0
2017-06-30 11:05:00,39.41,39.48,39.39,39.48,28827.0,39.41,39.48,39.39,39.48,28827.0
2017-06-30 11:10:00,39.48,39.52,39.47,39.48,31200.0,39.48,39.52,39.47,39.48,31200.0
2017-06-30 11:15:00,39.49,39.49,39.45,39.47,15000.0,39.49,39.49,39.45,39.47,15000.0
2017-06-30 11:20:00,39.47,39.47,39.41,39.41,21177.0,39.47,39.47,39.41,39.41,21177.0
2017-06-30 11:25:00,39.4,39.42,39.38,39.41,21372.0,39.4,39.42,39.38,39.41,21372.0
2017-06-30 11:30:00,39.37,39.41,39.34,39.41,29805.0,39.37,39.41,39.34,39.41,29805.0
2017-06-30 11:35:00,39.4,39.48,39.4,39.46,24426.0,39.4,39.48,39.4,39.46,24426.0
2017-06-30 11:40:00,39.47,39.59,39.46,39.59,19440.0,39.47,39.59,39.46,39.59,19440.0
2017-06-30 11:45:00,39.59,39.59,39.53,39.55,21111.0,39.59,39.59,39.53,39.55,21111.0
2017-06-30 11:50:00,39.57,39.59,39.49,39.5,28500.0,39.57,39.59,39.49,39.5,28500.0
2017-06-30 11:55:00,39.52,39.52,39.48,39.49,23163.0,39.52,39.52,39.48,39.49,23163.0
2017-06-30 12:00:00,39.48,39.5,39.44,39.5,12477.0,39.48,39.5,39.44,39.5,12477.0
2017-06-30 12:05:00,39.48,39.48,39.43,39.47,22803.0,39.48,39.48,39.43,39.47,22803.0
2017-06-30 12:10:00,39.48,39.54,39.48,39.54,8256.0,39.48,39.54,39.48,39.54,8256.0
2017-06-30 12:15:00,39.52,39.54,39.5,39.5,16446.0,39.52,39.54,39.5,39.5,16446.0
2017-06-30 12:20:00,39.49,39.51,39.47,39.51,14013.0,39.49,39.51,39.47,39.51,14013.0
2017-06-30 12:25:00,39.5,39.5,39.42,39.42,18021.0,39.5,39.5,39.42,39.42,18021.0
2017-06-30 12:30:00,39.43,39.44,39.42,39.44,5775.0,39.43,39.44,39.42,39.44,5775.0
2017-06-30 12:35:00,39.43,39.47,39.43,39.43,18954.0,39.43,39.47,39.43,39.43,18954.0
2017-06-30 12:40:00,39.43,39.46,39.43,39.46,10500.0,39.43,39.46,39.43,39.46,10500.0
2017-06-30 12:45:00,39.45,39.46,39.42,39.44,21654.0,39.45,39.46,39.42,39.44,21654.0
2017-06-30 12:50:00,39.44,39.48,39.44,39.48,8355.0,39.44,39.48,39.44,39.48,8355.0
2017-06-30 12:55:00,39.49,39.5,39.48,39.49,5970.0,39.49,39.5,39.48,39.49,5970.0
2017-06-30 13:00:00,39.49,39.52,39.48,39.49,15189.0,39.49,39.52,39.48,39.49,15189.0
2017-06-30 13:05:00,39.49,39.5,39.48,39.49,13179.0,39.49,39.5,39.48,39.49,13179.0
2017-06-30 13:10:00,39.48,39.5,39.44,39.45,15669.0,39.48,39.5,39.44,39.45,15669.0
2017-06-30 13:15:00,39.46,39.49,39.46,39.48,21423.0,39.46,39.49,39.46,39.48,21423.0
2017-06-30 13:20:00,39.48,39.52,39.47,39.49,15000.0,39.48,39.52,39.47,39.49,15000.0
2017-06-30 13:25:00,39.5,39.51,39.49,39.51,23937.0,39.5,39.51,39.49,39.51,23937.0
2017-06-30 13:30:00,39.5,39.52,39.49,39.49,20151.0,39.5,39.52,39.49,39.49,20151.0
2017-06-30 13:35:00,39.49,39.52,39.49,39.51,21882.0,39.49,39.52,39.49,39.51,21882.0
2017-06-30 13:40:00,39.51,39.51,39.48,39.49,16776.0,39.51,39.51,39.48,39.49,16776.0
2017-06-30 13:45:00,39.48,39.5,39.48,39.49,6312.0,39.48,39.5,39.48,39.49,6312.0
2017-06-30 13:50:00,39.48,39.49,39.44,39.46,18852.0,39.48,39.49,39.44,39.46,18852.0
2017-06-30 13:55:00,39.46,39.47,39.44,39.47,11175.0,39.46,39.47,39.44,39.47,11175.0
2017-06-30 14:00:00,39.46,39.47,39.44,39.45,10470.0,39.46,39.47,39.44,39.45,10470.0
2017-06-30 14:05:00,39.45,39.46,39.43,39.46,12579.0,39.45,39.46,39.43,39.46,12579.0
2017-06-30 14:10:00,39.47,39.48,39.45,39.47,24501.0,39.47,39.48,39.45,39.47,24501.0
2017-06-30 14:15:00,39.46,39.47,39.44,39.45,8091.0,39.46,39.47,39.44,39.45,8091.0
2017-06-30 14:20:00,39.45,39.54,39.45,39.54,11850.0,39.45,39.54,39.45,39.54,11850.0
2017-06-30 14:25:00,39.51,39.55,39.51,39.51,10683.0,39.51,39.55,39.51,39.51,10683.0
2017-06-30 14:30:00,39.51,39.56,39.51,39.56,4050.0,39.51,39.56,39.51,39.56,4050.0
2017-06-30 14:35:00,39.56,39.58,39.54,39.57,28059.0,39.56,39.58,39.54,39.57,28059.0
2017-06-30 14:40:00,39.56,39.58,39.56,39.57,7284.0,39.56,39.58,39.56,39.57,7284.0
2017-06-30 14:45:00,39.57,39.6,39.56,39.6,16824.0,39.57,39.6,39.56,39.6,16824.0
2017-06-30 14:50:00,39.59,39.63,39.59,39.63,28041.0,39.59,39.63,39.59,39.63,28041.0
2017-06-30 14:55:00,39.62,39.62,39.58,39.58,19050.0,39.62,39.62,39.58,39.58,19050.0
2017-06-30 15:00:00,39.58,39.59,39.55,39.56,24219.0,39.58,39.59,39.55,39.56,24219.0
2017-06-30 15:05:00,39.56,39.56,39.53,39.53,9738.0,39.56,39.56,39.53,39.53,9738.0
2017-06-30 15:10:00,39.53,39.54,39.51,39.52,16338.0,39.53,39.54,39.51,39.52,16338.0
2017-06-30 15:15:00,39.52,39.55,39.51,39.53,18942.0,39.52,39.55,39.51,39.53,18942.0
2017-06-30 15:20:00,39.53,39.59,39.53,39.58,25320.0,39.53,39.59,39.53,39.58,25320.0
2017-06-30 15:25:00,39.58,39.58,39.54,39.56,22503.0,39.58,39.58,39.54,39.56,22503.0
2017-06-30 15:30:00,39.56,39.57,39.54,39.56,25518.0,39.56,39.57,39.54,39.56,25518.0
2017-06-30 15:35:00,39.56,39.58,39.56,39.56,39636.0,39.56,39.58,39.56,39.56,39636.0
2017-06-30 15:40:00,39.56,39.58,39.56,39.56,51663.0,39.56,39.58,39.56,39.56,51663.0
2017-06-30 15:45:00,39.56,39.59,39.56,39.57,40206.0,39.56,39.59,39.56,39.57,40206.0
2017-06-30 15:50:00,39.57,39.57,39.55,39.55,65562.0,39.57,39.57,39.55,39.55,65562.0
2017-06-30 15:55:00,39.55,39.55,39.41,39.42,285786.0,39.55,39.55,39.41,39.42,285786.0
2017-07-03 09:30:00,39.53,39.73,39.45,39.54,85275.0,39.53,39.73,39.45,39.54,85275.0
2017-07-03 09:35:00,39.52,39.54,39.3,39.3,136839.0,39.52,39.54,39.3,39.3,136839.0
2017-07-03 09:40:00,39.31,39.52,39.31,39.52,92382.0,39.31,39.52,39.31,39.52,92382.0
2017-07-03 09:45:00,39.55,39.59,39.49,39.57,23274.0,39.55,39.59,39.49,39.57,23274.0
2017-07-03 09:50:00,39.57,39.57,39.45,39.5,35913.0,39.57,39.57,39.45,39.5,35913.0
2017-07-03 09:55:00,39.48,39.51,39.42,39.48,28425.0,39.48,39.51,39.42,39.48,28425.0
2017-07-03 10:00:00,39.5,39.51,39.43,39.47,38583.0,39.5,39.51,39.43,39.47,38583.0
2017-07-03 10:05:00,39.48,39.52,39.47,39.52,24603.0,39.48,39.52,39.47,39.52,24603.0
2017-07-03 10:10:00,39.53,39.61,39.51,39.59,28692.0,39.53,39.61,39.51,39.59,28692.0
2017-07-03 10:15:00,39.6,39.67,39.57,39.6,33117.0,39.6,39.67,39.57,39.6,33117.0
2017-07-03 10:20:00,39.6,39.65,39.58,39.63,36027.0,39.6,39.65,39.58,39.63,36027.0
2017-07-03 10:25:00,39.63,39.65,39.54,39.56,33378.0,39.63,39.65,39.54,39.56,33378.0
2017-07-03 10:30:00,39.56,39.59,39.53,39.56,37386.0,39.56,39.59,39.53,39.56,37386.0
2017-07-03 10:35:00,39.54,39.54,39.43,39.47,44415.0,39.54,39.54,39.43,39.47,44415.0
2017-07-03 10:40:00,39.47,39.52,39.45,39.51,22863.0,39.47,39.52,39.45,39.51,22863.0
2017-07-03 10:45:00,39.51,39.53,39.42,39.43,68289.0,39.51,39.53,39.42,39.43,68289.0
2017-07-03 10:50:00,39.44,39.45,39.38,39.4,57168.0,39.44,39.45,39.38,39.4,57168.0
2017-07-03 10:55:00,39.4,39.44,39.38,39.39,26229.0,39.4,39.44,39.38,39.39,26229.0
2017-07-03 11:00:00,39.38,39.4,39.35,39.39,38505.0,39.38,39.4,39.35,39.39,38505.0
2017-07-03 11:05:00,39.38,39.39,39.33,39.36,24756.0,39.38,39.39,39.33,39.36,24756.0
2017-07-03 11:10:00,39.37,39.41,39.35,39.39,17799.0,39.37,39.41,39.35,39.39,17799.0
2017-07-03 11:15:00,39.41,39.44,39.37,39.38,23298.0,39.41,39.44,39.37,39.38,23298.0
2017-07-03 11:20:00,39.36,39.39,39.32,39.32,20373.0,39.36,39.39,39.32,39.32,20373.0
2017-07-03 11:25:00,39.33,39.4,39.33,39.35,23517.0,39.33,39.4,39.33,39.35,23517.0
2017-07-03 11:30:00,39.35,39.41,39.35,39.37,44652.0,39.35,39.41,39.35,39.37,44652.0
2017-07-03 11:35:00,39.37,39.4,39.36,39.39,53220.0,39.37,39.4,39.36,39.39,53220.0
2017-07-03 11:40:00,39.37,39.38,39.36,39.37,27819.0,39.37,39.38,39.36,39.37,27819.0
2017-07-03 11:45:00,39.38,39.39,39.36,39.39,25611.0,39.38,39.39,39.36,39.39,25611.0
2017-07-03 11:50:00,39.36,39.37,39.32,39.34,18780.0,39.36,39.37,39.32,39.34,18780.0
2017-07-03 11:55:00,39.33,39.35,39.3,39.35,21066.0,39.33,39.35,39.3,39.35,21066.0
2017-07-03 12:00:00,39.34,39.34,39.26,39.29,21147.0,39.34,39.34,39.26,39.29,21147.0
2017-07-03 12:05:00,39.3,39.3,39.21,39.25,24729.0,39.3,39.3,39.21,39.25,24729.0
2017-07-03 12:10:00,39.26,39.26,39.19,39.23,24810.0,39.26,39.26,39.19,39.23,24810.0
2017-07-03 12:15:00,39.23,39.24,39.18,39.19,35505.0,39.23,39.24,39.18,39.19,35505.0
2017-07-03 12:20:00,39.2,39.21,39.14,39.16,29520.0,39.2,39.21,39.14,39.16,29520.0
2017-07-03 12:25:00,39.17,39.25,39.17,39.24,25107.0,39.17,39.25,39.17,39.24,25107.0
2017-07-03 12:30:00,39.24,39.26,39.2,39.24,39912.0,39.24,39.26,39.2,39.24,39912.0
2017-07-03 12:35:00,39.24,39.26,39.22,39.23,28680.0,39.24,39.26,39.22,39.23,28680.0
2017-07-03 12:40:00,39.24,39.27,39.21,39.25,29505.0,39.24,39.27,39.21,39.25,29505.0
2017-07-03 12:45:00,39.24,39.26,39.22,39.24,52737.0,39.24,39.26,39.22,39.24,52737.0
2017-07-03 12:50:00,39.24,39.36,39.23,39.35,58794.0,39.24,39.36,39.23,39.35,58794.0
2017-07-03 12:55:00,39.34,39.41,39.33,39.34,180609.0,39.34,39.41,39.33,39.34,180609.0
2017-07-05 09:30:00,39.29,39.39,39.15,39.34,55059.0,39.29,39.39,39.15,39.34,55059.0
2017-07-05 09:35:00,39.35,39.52,39.35,39.51,27318.0,39.35,39.52,39.35,39.51,27318.0
2017-07-05 09:40:00,39.51,39.52,39.32,39.37,13266.0,39.51,39.52,39.32,39.37,13266.0
2017-07-05 09:45:00,39.36,39.44,39.34,39.35,30702.0,39.36,39.44,39.34,39.35,30702.0
2017-07-05 09:50:00,39.36,39.41,39.35,39.35,11400.0,39.36,39.41,39.35,39.35,11400.0
2017-07-05 09:55:00,39.33,39.4,39.32,39.36,17883.0,39.33,39.4,39.32,39.36,17883.0
2017-07-05 10:00:00,39.34,39.39,39.34,39.35,14040.0,39.34,39.39,39.34,39.35,14040.0
2017-07-05 10:05:00,39.37,39.44,39.35,39.42,28731.0,39.37,39.44,39.35,39.42,28731.0
2017-07-05 10:10:00,39.44,39.47,39.44,39.45,15576.0,39.44,39.47,39.44,39.45,15576.0
2017-07-05 10:15:00,39.45,39.46,39.37,39.4,48741.0,39.45,39.46,39.37,39.4,48741.0
2017-07-05 10:20:00,39.4,39.46,39.4,39.46,25152.0,39.4,39.46,39.4,39.46,25152.0
2017-07-05 10:25:00,39.46,39.48,39.42,39.48,24309.0,39.46,39.48,39.42,39.48,24309.0
2017-07-05 10:30:00,39.46,39.54,39.46,39.53,22515.0,39.46,39.54,39.46,39.53,22515.0
2017-07-05 10:35:00,39.53,39.54,39.46,39.5,26598.0,39.53,39.54,39.46,39.5,26598.0
2017-07-05 10:40:00,39.5,39.5,39.47,39.49,14016.0,39.5,39.5,39.47,39.49,14016.0
2017-07-05 10:45:00,39.5,39.54,39.49,39.52,28329.0,39.5,39.54,39.49,39.52,28329.0
2017-07-05 10:50:00,39.51,39.51,39.46,39.51,22911.0,39.51,39.51,39.46,39.51,22911.0
2017-07-05 10:55:00,39.51,39.52,39.49,39.49,23769.0,39.51,39.52,39.49,39.49,23769.0
2017-07-05 11:00:00,39.49,39.51,39.44,39.46,35475.0,39.49,39.51,39.44,39.46,35475.0
2017-07-05 11:05:00,39.44,39.46,39.42,39.45,11592.0,39.44,39.46,39.42,39.45,11592.0
2017-07-05 11:10:00,39.46,39.51,39.44,39.5,27771.0,39.46,39.51,39.44,39.5,27771.0
2017-07-05 11:15:00,39.52,39.56,39.5,39.56,14718.0,39.52,39.56,39.5,39.56,14718.0
2017-07-05 11:20:00,39.56,39.6,39.56,39.6,22650.0,39.56,39.6,39.56,39.6,22650.0
2017-07-05 11:25:00,39.6,39.71,39.6,39.7,27735.0,39.6,39.71,39.6,39.7,27735.0
2017-07-05 11:30:00,39.69,39.7,39.66,39.7,22662.0,39.69,39.7,39.66,39.7,22662.0
2017-07-05 11:35:00,39.68,39.68,39.61,39.61,22428.0,39.68,39.68,39.61,39.61,22428.0
2017-07-05 11:40:00,39.61,39.64,39.59,39.64,14799.0,39.61,39.64,39.59,39.64,14799.0
2017-07-05 11:45:00,39.64,39.66,39.63,39.66,12390.0,39.64,39.66,39.63,39.66,12390.0
2017-07-05 11:50:00,39.66,39.72,39.64,39.72,18918.0,39.66,39.72,39.64,39.72,18918.0
2017-07-05 11:55:00,39.72,39.72,39.63,39.67,19257.0,39.72,39.72,39.63,39.67,19257.0
2017-07-05 12:00:00,39.69,39.72,39.68,39.71,23994.0,39.69,39.72,39.68,39.71,23994.0
2017-07-05 12:05:00,39.72,39.73,39.7,39.72,27669.0,39.72,39.73,39.7,39.72,27669.0
2017-07-05 12:10:00,39.72,39.77,39.72,39.76,27042.0,39.72,39.77,39.72,39.76,27042.0
2017-07-05 12:15:00,39.77,39.78,39.76,39.78,16050.0,39.77,39.78,39.76,39.78,16050.0
2017-07-05 12:20:00,39.78,39.86,39.78,39.86,29685.0,39.78,39.86,39.78,39.86,29685.0
2017-07-05 12:25:00,39.87,39.87,39.75,39.77,37296.0,39.87,39.87,39.75,39.77,37296.0
2017-07-05 12:30:00,39.77,39.8,39.73,39.78,15600.0,39.77,39.8,39.73,39.78,15600.0
2017-07-05 12:35:00,39.77,39.84,39.77,39.83,11700.0,39.77,39.84,39.77,39.83,11700.0
2017-07-05 12:40:00,39.85,39.86,39.82,39.84,30162.0,39.85,39.86,39.82,39.84,30162.0
2017-07-05 12:45:00,39.85,39.87,39.8,39.81,20946.0,39.85,39.87,39.8,39.81,20946.0
2017-07-05 12:50:00,39.8,39.83,39.78,39.81,17700.0,39.8,39.83,39.78,39.81,17700.0
2017-07-05 12:55:00,39.8,39.83,39.8,39.82,8511.0,39.8,39.83,39.8,39.82,8511.0
2017-07-05 13:00:00,39.82,39.85,39.82,39.85,19365.0,39.82,39.85,39.82,39.85,19365.0
2017-07-05 13:05:00,39.84,39.86,39.8,39.84,17256.0,39.84,39.86,39.8,39.84,17256.0
2017-07-05 13:10:00,39.85,39.85,39.8,39.82,16650.0,39.85,39.85,39.8,39.82,16650.0
2017-07-05 13:15:00,39.82,39.86,39.82,39.84,16800.0,39.82,39.86,39.82,39.84,16800.0
2017-07-05 13:20:00,39.84,39.87,39.83,39.85,23010.0,39.84,39.87,39.83,39.85,23010.0
2017-07-05 13:25:00,39.85,39.85,39.8,39.81,13755.0,39.85,39.85,39.8,39.81,13755.0
2017-07-05 13:30:00,39.82,39.86,39.81,39.86,14787.0,39.82,39.86,39.81,39.86,14787.0
2017-07-05 13:35:00,39.87,39.9,39.83,39.86,21855.0,39.87,39.9,39.83,39.86,21855.0
2017-07-05 13:40:00,39.85,39.86,39.83,39.86,10014.0,39.85,39.86,39.83,39.86,10014.0
2017-07-05 13:45:00,39.86,39.87,39.84,39.85,14481.0,39.86,39.87,39.84,39.85,14481.0
2017-07-05 13:50:00,39.85,39.87,39.84,39.85,14568.0,39.85,39.87,39.84,39.85,14568.0
2017-07-05 13:55:00,39.86,39.86,39.8,39.82,18642.0,39.86,39.86,39.8,39.82,18642.0
2017-07-05 14:00:00,39.83,39.89,39.81,39.89,22833.0,39.83,39.89,39.81,39.89,22833.0
2017-07-05 14:05:00,39.89,39.93,39.81,39.83,26214.0,39.89,39.93,39.81,39.83,26214.0
2017-07-05 14:10:00,39.83,39.88,39.82,39.83,15600.0,39.83,39.88,39.82,39.83,15600.0
2017-07-05 14:15:00,39.86,39.9,39.86,39.87,18867.0,39.86,39.9,39.86,39.87,18867.0
2017-07-05 14:20:00,39.86,39.93,39.86,39.92,15621.0,39.86,39.93,39.86,39.92,15621.0
2017-07-05 14:25:00,39.92,39.98,39.92,39.98,14646.0,39.92,39.98,39.92,39.98,14646.0
2017-07-05 14:30:00,39.97,39.98,39.92,39.92,28035.0,39.97,39.98,39.92,39.92,28035.0
2017-07-05 14:35:00,39.92,39.97,39.92,39.97,20535.0,39.92,39.97,39.92,39.97,20535.0
2017-07-05 14:40:00,39.97,39.98,39.93,39.93,15300.0,39.97,39.98,39.93,39.93,15300.0
2017-07-05 14:45:00,39.93,39.94,39.89,39.9,25917.0,39.93,39.94,39.89,39.9,25917.0
2017-07-05 14:50:00,39.9,39.93,39.89,39.92,47775.0,39.9,39.93,39.89,39.92,47775.0
2017-07-05 14:55:00,39.92,39.92,39.86,39.87,38139.0,39.92,39.92,39.86,39.87,38139.0
2017-07-05 15:00:00,39.88,39.89,39.82,39.84,37470.0,39.88,39.89,39.82,39.84,37470.0
2017-07-05 15:05:00,39.83,39.85,39.82,39.82,39939.0,39.83,39.85,39.82,39.82,39939.0
2017-07-05 15:10:00,39.81,39.82,39.75,39.8,45111.0,39.81,39.82,39.75,39.8,45111.0
2017-07-05 15:15:00,39.79,39.83,39.78,39.82,24450.0,39.79,39.83,39.78,39.82,24450.0
2017-07-05 15:20:00,39.82,39.85,39.81,39.83,35109.0,39.82,39.85,39.81,39.83,35109.0
2017-07-05 15:25:00,39.84,39.87,39.84,39.87,32430.0,39.84,39.87,39.84,39.87,32430.0
2017-07-05 15:30:00,39.87,39.93,39.87,39.93,51405.0,39.87,39.93,39.87,39.93,51405.0
2017-07-05 15:35:00,39.93,39.95,39.9,39.9,87960.0,39.93,39.95,39.9,39.9,87960.0
2017-07-05 15:40:00,39.91,39.92,39.9,39.91,113055.0,39.91,39.92,39.9,39.91,113055.0
2017-07-05 15:45:00,39.91,39.94,39.88,39.88,87207.0,39.91,39.94,39.88,39.88,87207.0
2017-07-05 15:50:00,39.88,39.9,39.87,39.88,77532.0,39.88,39.9,39.87,39.88,77532.0
2017-07-05 15:55:00,39.88,39.88,39.85,39.86,148734.0,39.88,39.88,39.85,39.86,148734.0
2017-07-06 09:30:00,39.57,39.78,39.45,39.78,63384.0,39.57,39.78,39.45,39.78,63384.0
2017-07-06 09:35:00,39.78,39.81,39.5,39.5,51930.0,39.78,39.81,39.5,39.5,51930.0
2017-07-06 09:40:00,39.52,39.57,39.35,39.5,37221.0,39.52,39.57,39.35,39.5,37221.0
2017-07-06 09:45:00,39.49,39.54,39.42,39.45,44715.0,39.49,39.54,39.42,39.45,44715.0
2017-07-06 09:50:00,39.46,39.51,39.4,39.49,22248.0,39.46,39.51,39.4,39.49,22248.0
2017-07-06 09:55:00,39.47,39.52,39.41,39.52,34353.0,39.47,39.52,39.41,39.52,34353.0
2017-07-06 10:00:00,39.52,39.52,39.3,39.31,25551.0,39.52,39.52,39.3,39.31,25551.0
2017-07-06 10:05:00,39.31,39.38,39.28,39.38,34200.0,39.31,39.38,39.28,39.38,34200.0
2017-07-06 10:10:00,39.4,39.42,39.36,39.4,21423.0,39.4,39.42,39.36,39.4,21423.0
2017-07-06 10:15:00,39.42,39.48,39.41,39.48,35556.0,39.42,39.48,39.41,39.48,35556.0
2017-07-06 10:20:00,39.46,39.48,39.4,39.4,18915.0,39.46,39.48,39.4,39.4,18915.0
2017-07-06 10:25:00,39.4,39.44,39.34,39.4,15978.0,39.4,39.44,39.34,39.4,15978.0
2017-07-06 10:30:00,39.38,39.46,39.38,39.46,10911.0,39.38,39.46,39.38,39.46,10911.0
2017-07-06 10:35:00,39.47,39.53,39.46,39.53,25953.0,39.47,39.53,39.46,39.53,25953.0
2017-07-06 10:40:00,39.53,39.53,39.47,39.48,35082.0,39.53,39.53,39.47,39.48,35082.0
2017-07-06 10:45:00,39.44,39.46,39.4,39.44,17121.0,39.44,39.46,39.4,39.44,17121.0
2017-07-06 10:50:00,39.44,39.45,39.42,39.45,31059.0,39.44,39.45,39.42,39.45,31059.0
2017-07-06 10:55:00,39.44,39.46,39.44,39.44,23127.0,39.44,39.46,39.44,39.44,23127.0
2017-07-06 11:00:00,39.45,39.45,39.3,39.32,42564.0,39.45,39.45,39.3,39.32,42564.0
2017-07-06 11:05:00,39.32,39.42,39.32,39.4,19935.0,39.32,39.42,39.32,39.4,19935.0
2017-07-06 11:10:00,39.4,39.43,39.4,39.43,19050.0,39.4,39.43,39.4,39.43,19050.0
2017-07-06 11:15:00,39.43,39.43,39.37,39.39,34689.0,39.43,39.43,39.37,39.39,34689.0
2017-07-06 11:20:00,39.39,39.44,39.34,39.38,42936.0,39.39,39.44,39.34,39.38,42936.0
2017-07-06 11:25:00,39.38,39.45,39.38,39.39,20532.0,39.38,39.45,39.38,39.39,20532.0
2017-07-06 11:30:00,39.39,39.46,39.39,39.46,10968.0,39.39,39.46,39.39,39.46,10968.0
2017-07-06 11:35:00,39.46,39.56,39.45,39.54,62001.0,39.46,39.56,39.45,39.54,62001.0
2017-07-06 11:40:00,39.53,39.57,39.53,39.57,17952.0,39.53,39.57,39.53,39.57,17952.0
2017-07-06 11:45:00,39.57,39.57,39.54,39.55,33948.0,39.57,39.57,39.54,39.55,33948.0
2017-07-06 11:50:00,39.55,39.59,39.55,39.58,36783.0,39.55,39.59,39.55,39.58,36783.0
2017-07-06 11:55:00,39.56,39.59,39.54,39.59,26454.0,39.56,39.59,39.54,39.59,26454.0
2017-07-06 12:00:00,39.59,39.63,39.51,39.51,36210.0,39.59,39.63,39.51,39.51,36210.0
2017-07-06 12:05:00,39.52,39.52,39.43,39.44,27450.0,39.52,39.52,39.43,39.44,27450.0
2017-07-06 12:10:00,39.43,39.46,39.43,39.44,20346.0,39.43,39.46,39.43,39.44,20346.0
2017-07-06 12:15:00,39.45,39.46,39.44,39.46,10668.0,39.45,39.46,39.44,39.46,10668.0
2017-07-06 12:20:00,39.45,39.46,39.39,39.42,31524.0,39.45,39.46,39.39,39.42,31524.0
2017-07-06 12:25:00,39.41,39.41,39.37,39.38,22989.0,39.41,39.41,39.37,39.38,22989.0
2017-07-06 12:30:00,39.37,39.39,39.35,39.35,16152.0,39.37,39.39,39.35,39.35,16152.0
2017-07-06 12:35:00,39.36,39.46,39.35,39.42,21450.0,39.36,39.46,39.35,39.42,21450.0
2017-07-06 12:40:00,39.42,39.42,39.39,39.42,16572.0,39.42,39.42,39.39,39.42,16572.0
2017-07-06 12:45:00,39.43,39.44,39.4,39.4,27375.0,39.43,39.44,39.4,39.4,27375.0
2017-07-06 12:50:00,39.4,39.4,39.35,39.35,27879.0,39.4,39.4,39.35,39.35,27879.0
2017-07-06 12:55:00,39.35,39.37,39.35,39.37,10200.0,39.35,39.37,39.35,39.37,10200.0
2017-07-06 13:00:00,39.36,39.37,39.34,39.36,12387.0,39.36,39.37,39.34,39.36,12387.0
2017-07-06 13:05:00,39.36,39.37,39.34,39.35,21300.0,39.36,39.37,39.34,39.35,21300.0
2017-07-06 13:10:00,39.34,39.36,39.32,39.34,18000.0,39.34,39.36,39.32,39.34,18000.0
2017-07-06 13:15:00,39.35,39.39,39.34,39.39,15114.0,39.35,39.39,39.34,39.39,15114.0
2017-07-06 13:20:00,39.39,39.4,39.37,39.37,16800.0,39.39,39.4,39.37,39.37,16800.0
2017-07-06 13:25:00,39.37,39.38,39.37,39.38,2100.0,39.37,39.38,39.37,39.38,2100.0
2017-07-06 13:30:00,39.38,39.38,39.3,39.32,18216.0,39.38,39.38,39.3,39.32,18216.0
2017-07-06 13:35:00,39.33,39.36,39.33,39.35,26616.0,39.33,39.36,39.33,39.35,26616.0
2017-07-06 13:40:00,39.35,39.36,39.33,39.36,24237.0,39.35,39.36,39.33,39.36,24237.0
2017-07-06 13:45:00,39.36,39.39,39.36,39.39,21543.0,39.36,39.39,39.36,39.39,21543.0
2017-07-06 13:50:00,39.39,39.4,39.37,39.37,9300.0,39.39,39.4,39.37,39.37,9300.0
2017-07-06 13:55:00,39.37,39.38,39.34,39.36,17409.0,39.37,39.38,39.34,39.36,17409.0
2017-07-06 14:00:00,39.35,39.37,39.34,39.36,19611.0,39.35,39.37,39.34,39.36,19611.0
2017-07-06 14:05:00,39.36,39.37,39.33,39.37,34215.0,39.36,39.37,39.33,39.37,34215.0
2017-07-06 14:10:00,39.37,39.37,39.3,39.3,13191.0,39.37,39.37,39.3,39.3,13191.0
2017-07-06 14:15:00,39.29,39.29,39.23,39.27,17529.0,39.29,39.29,39.23,39.27,17529.0
2017-07-06 14:20:00,39.27,39.29,39.27,39.28,12195.0,39.27,39.29,39.27,39.28,12195.0
2017-07-06 14:25:00,39.27,39.33,39.27,39.32,21252.0,39.27,39.33,39.27,39.32,21252.0
2017-07-06 14:30:00,39.32,39.35,39.3,39.32,43830.0,39.32,39.35,39.3,39.32,43830.0
2017-07-06 14:35:00,39.31,39.32,39.23,39.23,35550.0,39.31,39.32,39.23,39.23,35550.0
2017-07-06 14:40:00,39.24,39.26,39.21,39.26,36672.0,39.24,39.26,39.21,39.26,36672.0
2017-07-06 14:45:00,39.25,39.26,39.21,39.22,40500.0,39.25,39.26,39.21,39.22,40500.0
2017-07-06 14:50:00,39.22,39.22,39.16,39.19,40587.0,39.22,39.22,39.16,39.19,40587.0
2017-07-06 14:55:00,39.19,39.22,39.18,39.19,50670.0,39.19,39.22,39.18,39.19,50670.0
2017-07-06 15:00:00,39.18,39.18,39.08,39.1,95250.0,39.18,39.18,39.08,39.1,95250.0
2017-07-06 15:05:00,39.1,39.12,39.08,39.12,44490.0,39.1,39.12,39.08,39.12,44490.0
2017-07-06 15:10:00,39.12,39.12,39.07,39.08,39870.0,39.12,39.12,39.07,39.08,39870.0
2017-07-06 15:15:00,39.07,39.15,39.07,39.14,42207.0,39.07,39.15,39.07,39.14,42207.0
2017-07-06 15:20:00,39.14,39.14,39.09,39.09,42828.0,39.14,39.14,39.09,39.09,42828.0
2017-07-06 15:25:00,39.1,39.1,39.07,39.08,55053.0,39.1,39.1,39.07,39.08,55053.0
2017-07-06 15:30:00,39.08,39.1,39.07,39.09,51018.0,39.08,39.1,39.07,39.09,51018.0
2017-07-06 15:35:00,39.09,39.09,39.0,39.01,108729.0,39.09,39.09,39.0,39.01,108729.0
2017-07-06 15:40:00,39.01,39.01,38.95,38.96,89544.0,39.01,39.01,38.95,38.96,89544.0
2017-07-06 15:45:00,38.96,39.07,38.95,39.07,71379.0,38.96,39.07,38.95,39.07,71379.0
2017-07-06 15:50:00,39.07,39.09,39.05,39.08,141306.0,39.07,39.09,39.05,39.08,141306.0
2017-07-06 15:55:00,39.08,39.08,39.01,39.03,345066.0,39.08,39.08,39.01,39.03,345066.0
2017-07-07 09:30:00,39.27,39.37,39.27,39.37,66576.0,39.27,39.37,39.27,39.37,66576.0
2017-07-07 09:35:00,39.37,39.57,39.37,39.57,70536.0,39.37,39.57,39.37,39.57,70536.0
2017-07-07 09:40:00,39.56,39.56,39.38,39.42,54621.0,39.56,39.56,39.38,39.42,54621.0
2017-07-07 09:45:00,39.43,39.49,39.39,39.48,18390.0,39.43,39.49,39.39,39.48,18390.0
2017-07-07 09:50:00,39.47,39.52,39.45,39.51,27261.0,39.47,39.52,39.45,39.51,27261.0
2017-07-07 09:55:00,39.52,39.53,39.48,39.51,26379.0,39.52,39.53,39.48,39.51,26379.0
2017-07-07 10:00:00,39.5,39.51,39.45,39.47,17868.0,39.5,39.51,39.45,39.47,17868.0
2017-07-07 10:05:00,39.48,39.5,39.46,39.49,19926.0,39.48,39.5,39.46,39.49,19926.0
2017-07-07 10:10:00,39.49,39.52,39.49,39.5,12003.0,39.49,39.52,39.49,39.5,12003.0
2017-07-07 10:15:00,39.5,39.5,39.46,39.48,7320.0,39.5,39.5,39.46,39.48,7320.0
2017-07-07 10:20:00,39.47,39.5,39.44,39.48,16782.0,39.47,39.5,39.44,39.48,16782.0
2017-07-07 10:25:00,39.47,39.51,39.46,39.47,17370.0,39.47,39.51,39.46,39.47,17370.0
2017-07-07 10:30:00,39.5,39.55,39.49,39.54,37506.0,39.5,39.55,39.49,39.54,37506.0
2017-07-07 10:35:00,39.52,39.54,39.49,39.49,45393.0,39.52,39.54,39.49,39.49,45393.0
2017-07-07 10:40:00,39.49,39.54,39.44,39.51,30765.0,39.49,39.54,39.44,39.51,30765.0
2017-07-07 10:45:00,39.49,39.53,39.47,39.47,11469.0,39.49,39.53,39.47,39.47,11469.0
2017-07-07 10:50:00,39.47,39.5,39.46,39.5,15255.0,39.47,39.5,39.46,39.5,15255.0
2017-07-07 10:55:00,39.5,39.53,39.45,39.46,25017.0,39.5,39.53,39.45,39.46,25017.0
2017-07-07 11:00:00,39.46,39.47,39.41,39.44,40356.0,39.46,39.47,39.41,39.44,40356.0
2017-07-07 11:05:00,39.45,39.47,39.45,39.47,5100.0,39.45,39.47,39.45,39.47,5100.0
2017-07-07 11:10:00,39.48,39.51,39.47,39.51,10512.0,39.48,39.51,39.47,39.51,10512.0
2017-07-07 11:15:00,39.5,39.5,39.42,39.43,23130.0,39.5,39.5,39.42,39.43,23130.0
2017-07-07 11:20:00,39.43,39.51,39.42,39.48,7500.0,39.43,39.51,39.42,39.48,7500.0
2017-07-07 11:25:00,39.5,39.51,39.45,39.49,45330.0,39.5,39.51,39.45,39.49,45330.0
2017-07-07 11:30:00,39.5,39.53,39.5,39.51,4995.0,39.5,39.53,39.5,39.51,4995.0
2017-07-07 11:35:00,39.54,39.54,39.47,39.5,13359.0,39.54,39.54,39.47,39.5,13359.0
2017-07-07 11:40:00,39.51,39.52,39.49,39.5,11469.0,39.51,39.52,39.49,39.5,11469.0
2017-07-07 11:45:00,39.49,39.54,39.49,39.52,9195.0,39.49,39.54,39.49,39.52,9195.0
2017-07-07 11:50:00,39.52,39.54,39.5,39.51,12060.0,39.52,39.54,39.5,39.51,12060.0
2017-07-07 11:55:00,39.5,39.51,39.48,39.48,6570.0,39.5,39.51,39.48,39.48,6570.0
2017-07-07 12:00:00,39.47,39.49,39.46,39.48,16500.0,39.47,39.49,39.46,39.48,16500.0
2017-07-07 12:05:00,39.49,39.49,39.47,39.47,7650.0,39.49,39.49,39.47,39.47,7650.0
2017-07-07 12:10:00,39.48,39.52,39.47,39.52,10977.0,39.48,39.52,39.47,39.52,10977.0
2017-07-07 12:15:00,39.52,39.54,39.51,39.51,5625.0,39.52,39.54,39.51,39.51,5625.0
2017-07-07 12:20:00,39.53,39.53,39.5,39.5,9822.0,39.53,39.53,39.5,39.5,9822.0
2017-07-07 12:25:00,39.51,39.51,39.5,39.5,3300.0,39.51,39.51,39.5,39.5,3300.0
2017-07-07 12:30:00,39.51,39.51,39.5,39.5,5475.0,39.51,39.51,39.5,39.5,5475.0
2017-07-07 12:35:00,39.51,39.51,39.49,39.5,9504.0,39.51,39.51,39.49,39.5,9504.0
2017-07-07 12:40:00,39.49,39.5,39.47,39.5,12387.0,39.49,39.5,39.47,39.5,12387.0
2017-07-07 12:45:00,39.5,39.5,39.46,39.47,9630.0,39.5,39.5,39.46,39.47,9630.0
2017-07-07 12:50:00,39.47,39.48,39.47,39.48,8550.0,39.47,39.48,39.47,39.48,8550.0
2017-07-07 12:55:00,39.48,39.5,39.46,39.47,23325.0,39.48,39.5,39.46,39.47,23325.0
2017-07-07 13:00:00,39.47,39.48,39.44,39.44,17487.0,39.47,39.48,39.44,39.44,17487.0
2017-07-07 13:05:00,39.44,39.44,39.38,39.38,9021.0,39.44,39.44,39.38,39.38,9021.0
2017-07-07 13:10:00,39.38,39.41,39.37,39.41,13533.0,39.38,39.41,39.37,39.41,13533.0
2017-07-07 13:15:00,39.42,39.43,39.4,39.4,9177.0,39.42,39.43,39.4,39.4,9177.0
2017-07-07 13:20:00,39.4,39.41,39.37,39.37,19533.0,39.4,39.41,39.37,39.37,19533.0
2017-07-07 13:25:00,39.38,39.39,39.36,39.38,7245.0,39.38,39.39,39.36,39.38,7245.0
2017-07-07 13:30:00,39.38,39.38,39.36,39.36,8700.0,39.38,39.38,39.36,39.36,8700.0
2017-07-07 13:35:00,39.37,39.39,39.36,39.37,9900.0,39.37,39.39,39.36,39.37,9900.0
2017-07-07 13:40:00,39.37,39.38,39.35,39.36,12636.0,39.37,39.38,39.35,39.36,12636.0
2017-07-07 13:45:00,39.36,39.36,39.33,39.34,7599.0,39.36,39.36,39.33,39.34,7599.0
2017-07-07 13:50:00,39.33,39.33,39.28,39.3,27837.0,39.33,39.33,39.28,39.3,27837.0
2017-07-07 13:55:00,39.31,39.31,39.29,39.3,12501.0,39.31,39.31,39.29,39.3,12501.0
2017-07-07 14:00:00,39.3,39.33,39.3,39.32,23115.0,39.3,39.33,39.3,39.32,23115.0
2017-07-07 14:05:00,39.32,39.34,39.31,39.32,8565.0,39.32,39.34,39.31,39.32,8565.0
2017-07-07 14:10:00,39.31,39.37,39.31,39.34,18930.0,39.31,39.37,39.31,39.34,18930.0
2017-07-07 14:15:00,39.35,39.36,39.33,39.33,10839.0,39.35,39.36,39.33,39.33,10839.0
2017-07-07 14:20:00,39.34,39.36,39.34,39.35,3375.0,39.34,39.36,39.34,39.35,3375.0
2017-07-07 14:25:00,39.35,39.37,39.35,39.35,12324.0,39.35,39.37,39.35,39.35,12324.0
2017-07-07 14:30:00,39.35,39.38,39.34,39.34,26061.0,39.35,39.38,39.34,39.34,26061.0
2017-07-07 14:35:00,39.35,39.37,39.34,39.35,11337.0,39.35,39.37,39.34,39.35,11337.0
2017-07-07 14:40:00,39.34,39.38,39.33,39.35,19641.0,39.34,39.38,39.33,39.35,19641.0
2017-07-07 14:45:00,39.35,39.36,39.34,39.36,8235.0,39.35,39.36,39.34,39.36,8235.0
2017-07-07 14:50:00,39.36,39.38,39.36,39.38,31860.0,39.36,39.38,39.36,39.38,31860.0
2017-07-07 14:55:00,39.38,39.39,39.36,39.36,23115.0,39.38,39.39,39.36,39.36,23115.0
2017-07-07 15:00:00,39.37,39.39,39.37,39.38,10296.0,39.37,39.39,39.37,39.38,10296.0
2017-07-07 15:05:00,39.37,39.43,39.37,39.42,13614.0,39.37,39.43,39.37,39.42,13614.0
2017-07-07 15:10:00,39.43,39.43,39.37,39.37,20109.0,39.43,39.43,39.37,39.37,20109.0
2017-07-07 15:15:00,39.38,39.45,39.38,39.45,8700.0,39.38,39.45,39.38,39.45,8700.0
2017-07-07 15:20:00,39.44,39.47,39.44,39.47,13059.0,39.44,39.47,39.44,39.47,13059.0
2017-07-07 15:25:00,39.46,39.48,39.45,39.45,12354.0,39.46,39.48,39.45,39.45,12354.0
2017-07-07 15:30:00,39.45,39.46,39.44,39.45,22500.0,39.45,39.46,39.44,39.45,22500.0
2017-07-07 15:35:00,39.45,39.46,39.42,39.42,28119.0,39.45,39.46,39.42,39.42,28119.0
2017-07-07 15:40:00,39.42,39.43,39.41,39.42,21336.0,39.42,39.43,39.41,39.42,21336.0
2017-07-07 15:45:00,39.42,39.42,39.41,39.41,44736.0,39.42,39.42,39.41,39.41,44736.0
2017-07-07 15:50:00,39.42,39.43,39.4,39.4,62595.0,39.42,39.43,39.4,39.4,62595.0
2017-07-07 15:55:00,39.4,39.43,39.37,39.4,117792.0,39.4,39.43,39.37,39.4,117792.0
2017-07-10 09:30:00,39.33,39.51,39.24,39.46,133167.0,39.33,39.51,39.24,39.46,133167.0
2017-07-10 09:35:00,39.43,39.54,39.38,39.42,41718.0,39.43,39.54,39.38,39.42,41718.0
2017-07-10 09:40:00,39.42,39.47,39.38,39.43,26484.0,39.42,39.47,39.38,39.43,26484.0
2017-07-10 09:45:00,39.4,39.42,39.35,39.36,21963.0,39.4,39.42,39.35,39.36,21963.0
2017-07-10 09:50:00,39.38,39.38,39.21,39.24,36594.0,39.38,39.38,39.21,39.24,36594.0
2017-07-10 09:55:00,39.24,39.3,39.18,39.18,29835.0,39.24,39.3,39.18,39.18,29835.0
2017-07-10 10:00:00,39.16,39.24,39.16,39.2,19800.0,39.16,39.24,39.16,39.2,19800.0
2017-07-10 10:05:00,39.21,39.27,39.21,39.25,10428.0,39.21,39.27,39.21,39.25,10428.0
2017-07-10 10:10:00,39.26,39.27,39.22,39.22,15297.0,39.26,39.27,39.22,39.22,15297.0
2017-07-10 10:15:00,39.21,39.25,39.19,39.23,10044.0,39.21,39.25,39.19,39.23,10044.0
2017-07-10 10:20:00,39.24,39.32,39.24,39.3,46206.0,39.24,39.32,39.24,39.3,46206.0
2017-07-10 10:25:00,39.3,39.34,39.3,39.34,49563.0,39.3,39.34,39.3,39.34,49563.0
2017-07-10 10:30:00,39.33,39.39,39.31,39.39,22410.0,39.33,39.39,39.31,39.39,22410.0
2017-07-10 10:35:00,39.37,39.41,39.36,39.36,18501.0,39.37,39.41,39.36,39.36,18501.0
2017-07-10 10:40:00,39.37,39.39,39.37,39.38,8448.0,39.37,39.39,39.37,39.38,8448.0
2017-07-10 10:45:00,39.39,39.41,39.38,39.4,8703.0,39.39,39.41,39.38,39.4,8703.0
2017-07-10 10:50:00,39.4,39.44,39.38,39.44,20757.0,39.4,39.44,39.38,39.44,20757.0
2017-07-10 10:55:00,39.43,39.45,39.42,39.42,27483.0,39.43,39.45,39.42,39.42,27483.0
2017-07-10 11:00:00,39.43,39.46,39.42,39.43,16275.0,39.43,39.46,39.42,39.43,16275.0
2017-07-10 11:05:00,39.46,39.49,39.45,39.48,26175.0,39.46,39.49,39.45,39.48,26175.0
2017-07-10 11:10:00,39.5,39.5,39.43,39.43,22191.0,39.5,39.5,39.43,39.43,22191.0
2017-07-10 11:15:00,39.43,39.43,39.4,39.4,14400.0,39.43,39.43,39.4,39.4,14400.0
2017-07-10 11:20:00,39.4,39.42,39.38,39.39,29793.0,39.4,39.42,39.38,39.39,29793.0
2017-07-10 11:25:00,39.4,39.41,39.36,39.36,16917.0,39.4,39.41,39.36,39.36,16917.0
2017-07-10 11:30:00,39.35,39.4,39.35,39.4,18606.0,39.35,39.4,39.35,39.4,18606.0
2017-07-10 11:35:00,39.4,39.44,39.39,39.43,26091.0,39.4,39.44,39.39,39.43,26091.0
2017-07-10 11:40:00,39.43,39.43,39.4,39.4,14400.0,39.43,39.43,39.4,39.4,14400.0
2017-07-10 11:45:00,39.41,39.43,39.38,39.38,38460.0,39.41,39.43,39.38,39.38,38460.0
2017-07-10 11:50:00,39.39,39.42,39.39,39.41,8304.0,39.39,39.42,39.39,39.41,8304.0
2017-07-10 11:55:00,39.42,39.43,39.39,39.42,11211.0,39.42,39.43,39.39,39.42,11211.0
2017-07-10 12:00:00,39.43,39.43,39.39,39.41,6300.0,39.43,39.43,39.39,39.41,6300.0
2017-07-10 12:05:00,39.41,39.44,39.4,39.41,13653.0,39.41,39.44,39.4,39.41,13653.0
2017-07-10 12:10:00,39.41,39.42,39.4,39.41,6450.0,39.41,39.42,39.4,39.41,6450.0
2017-07-10 12:15:00,39.41,39.41,39.4,39.41,27333.0,39.41,39.41,39.4,39.41,27333.0
2017-07-10 12:20:00,39.41,39.44,39.4,39.43,17496.0,39.41,39.44,39.4,39.43,17496.0
2017-07-10 12:25:00,39.43,39.44,39.39,39.4,19056.0,39.43,39.44,39.39,39.4,19056.0
2017-07-10 12:30:00,39.39,39.41,39.39,39.41,22035.0,39.39,39.41,39.39,39.41,22035.0
2017-07-10 12:35:00,39.41,39.41,39.39,39.39,7350.0,39.41,39.41,39.39,39.39,7350.0
2017-07-10 12:40:00,39.4,39.41,39.38,39.38,12075.0,39.4,39.41,39.38,39.38,12075.0
2017-07-10 12:45:00,39.39,39.4,39.36,39.37,25185.0,39.39,39.4,39.36,39.37,25185.0
2017-07-10 12:50:00,39.38,39.39,39.37,39.39,5235.0,39.38,39.39,39.37,39.39,5235.0
2017-07-10 12:55:00,39.39,39.4,39.37,39.39,6042.0,39.39,39.4,39.37,39.39,6042.0
2017-07-10 13:00:00,39.4,39.4,39.38,39.39,7500.0,39.4,39.4,39.38,39.39,7500.0
2017-07-10 13:05:00,39.4,39.4,39.37,39.39,6405.0,39.4,39.4,39.37,39.39,6405.0
2017-07-10 13:10:00,39.4,39.4,39.37,39.37,10200.0,39.4,39.4,39.37,39.37,10200.0
2017-07-10 13:15:00,39.37,39.39,39.37,39.37,12084.0,39.37,39.39,39.37,39.37,12084.0
2017-07-10 13:20:00,39.39,39.39,39.37,39.38,8100.0,39.39,39.39,39.37,39.38,8100.0
2017-07-10 13:25:00,39.37,39.38,39.36,39.36,17700.0,39.37,39.38,39.36,39.36,17700.0
2017-07-10 13:30:00,39.37,39.38,39.35,39.37,18984.0,39.37,39.38,39.35,39.37,18984.0
2017-07-10 13:35:00,39.38,39.38,39.34,39.35,15450.0,39.38,39.38,39.34,39.35,15450.0
2017-07-10 13:40:00,39.34,39.36,39.32,39.32,21825.0,39.34,39.36,39.32,39.32,21825.0
2017-07-10 13:45:00,39.31,39.33,39.29,39.3,20946.0,39.31,39.33,39.29,39.3,20946.0
2017-07-10 13:50:00,39.3,39.32,39.27,39.28,27000.0,39.3,39.32,39.27,39.28,27000.0
2017-07-10 13:55:00,39.28,39.29,39.27,39.28,16800.0,39.28,39.29,39.27,39.28,16800.0
2017-07-10 14:00:00,39.28,39.32,39.28,39.31,23259.0,39.28,39.32,39.28,39.31,23259.0
2017-07-10 14:05:00,39.3,39.3,39.27,39.28,11160.0,39.3,39.3,39.27,39.28,11160.0
2017-07-10 14:10:00,39.27,39.29,39.24,39.24,20541.0,39.27,39.29,39.24,39.24,20541.0
2017-07-10 14:15:00,39.24,39.26,39.21,39.21,16428.0,39.24,39.26,39.21,39.21,16428.0
2017-07-10 14:20:00,39.22,39.27,39.21,39.24,35076.0,39.22,39.27,39.21,39.24,35076.0
2017-07-10 14:25:00,39.25,39.26,39.19,39.19,30507.0,39.25,39.26,39.19,39.19,30507.0
2017-07-10 14:30:00,39.18,39.18,39.15,39.17,21351.0,39.18,39.18,39.15,39.17,21351.0
2017-07-10 14:35:00,39.16,39.16,39.11,39.11,19200.0,39.16,39.16,39.11,39.11,19200.0
2017-07-10 14:40:00,39.12,39.17,39.11,39.17,17100.0,39.12,39.17,39.11,39.17,17100.0
2017-07-10 14:45:00,39.15,39.17,39.12,39.14,17700.0,39.15,39.17,39.12,39.14,17700.0
2017-07-10 14:50:00,39.14,39.15,39.11,39.13,16500.0,39.14,39.15,39.11,39.13,16500.0
2017-07-10 14:55:00,39.12,39.17,39.11,39.13,22932.0,39.12,39.17,39.11,39.13,22932.0
2017-07-10 15:00:00,39.14,39.19,39.14,39.17,33483.0,39.14,39.19,39.14,39.17,33483.0
2017-07-10 15:05:00,39.17,39.18,39.13,39.16,25926.0,39.17,39.18,39.13,39.16,25926.0
2017-07-10 15:10:00,39.15,39.2,39.15,39.18,25188.0,39.15,39.2,39.15,39.18,25188.0
2017-07-10 15:15:00,39.18,39.19,39.16,39.17,27036.0,39.18,39.19,39.16,39.17,27036.0
2017-07-10 15:20:00,39.17,39.21,39.17,39.2,25137.0,39.17,39.21,39.17,39.2,25137.0
2017-07-10 15:25:00,39.21,39.25,39.18,39.21,37320.0,39.21,39.25,39.18,39.21,37320.0
2017-07-10 15:30:00,39.21,39.24,39.19,39.24,52614.0,39.21,39.24,39.19,39.24,52614.0
2017-07-10 15:35:00,39.24,39.3,39.23,39.29,31500.0,39.24,39.3,39.23,39.29,31500.0
2017-07-10 15:40:00,39.3,39.31,39.24,39.24,43866.0,39.3,39.31,39.24,39.24,43866.0
2017-07-10 15:45:00,39.24,39.25,39.2,39.2,72618.0,39.24,39.25,39.2,39.2,72618.0
2017-07-10 15:50:00,39.19,39.24,39.19,39.22,71562.0,39.19,39.24,39.19,39.22,71562.0
2017-07-10 15:55:00,39.21,39.22,39.17,39.19,119940.0,39.21,39.22,39.17,39.19,119940.0
2017-07-11 09:30:00,39.15,39.15,39.04,39.14,119667.0,39.15,39.15,39.04,39.14,119667.0
2017-07-11 09:35:00,39.15,39.26,39.1,39.23,15615.0,39.15,39.26,39.1,39.23,15615.0
2017-07-11 09:40:00,39.25,39.34,39.24,39.3,15651.0,39.25,39.34,39.24,39.3,15651.0
2017-07-11 09:45:00,39.29,39.29,39.16,39.16,12900.0,39.29,39.29,39.16,39.16,12900.0
2017-07-11 09:50:00,39.2,39.23,39.11,39.13,10050.0,39.2,39.23,39.11,39.13,10050.0
2017-07-11 09:55:00,39.13,39.17,39.11,39.17,13941.0,39.13,39.17,39.11,39.17,13941.0
2017-07-11 10:00:00,39.15,39.18,39.15,39.16,7200.0,39.15,39.18,39.15,39.16,7200.0
2017-07-11 10:05:00,39.15,39.21,39.15,39.16,13896.0,39.15,39.21,39.15,39.16,13896.0
2017-07-11 10:10:00,39.16,39.16,39.03,39.03,30843.0,39.16,39.16,39.03,39.03,30843.0
2017-07-11 10:15:00,39.03,39.1,39.01,39.07,42783.0,39.03,39.1,39.01,39.07,42783.0
2017-07-11 10:20:00,39.07,39.15,39.06,39.12,20796.0,39.07,39.15,39.06,39.12,20796.0
2017-07-11 10:25:00,39.15,39.15,39.1,39.1,15282.0,39.15,39.15,39.1,39.1,15282.0
2017-07-11 10:30:00,39.12,39.17,39.1,39.14,39156.0,39.12,39.17,39.1,39.14,39156.0
2017-07-11 10:35:00,39.1,39.13,39.09,39.1,8892.0,39.1,39.13,39.09,39.1,8892.0
2017-07-11 10:40:00,39.12,39.13,39.08,39.13,12804.0,39.12,39.13,39.08,39.13,12804.0
2017-07-11 10:45:00,39.12,39.14,39.11,39.11,25314.0,39.12,39.14,39.11,39.11,25314.0
2017-07-11 10:50:00,39.11,39.13,39.1,39.11,19200.0,39.11,39.13,39.1,39.11,19200.0
2017-07-11 10:55:00,39.13,39.15,39.1,39.1,10344.0,39.13,39.15,39.1,39.1,10344.0
2017-07-11 11:00:00,39.1,39.19,39.09,39.19,19560.0,39.1,39.19,39.09,39.19,19560.0
2017-07-11 11:05:00,39.17,39.21,39.12,39.15,46143.0,39.17,39.21,39.12,39.15,46143.0
2017-07-11 11:10:00,39.15,39.16,39.07,39.1,52053.0,39.15,39.16,39.07,39.1,52053.0
2017-07-11 11:15:00,39.1,39.12,39.05,39.12,29043.0,39.1,39.12,39.05,39.12,29043.0
2017-07-11 11:20:00,39.13,39.13,38.99,39.02,44700.0,39.13,39.13,38.99,39.02,44700.0
2017-07-11 11:25:00,39.01,39.01,38.93,38.95,27108.0,39.01,39.01,38.93,38.95,27108.0
2017-07-11 11:30:00,38.98,39.08,38.97,39.01,28419.0,38.98,39.08,38.97,39.01,28419.0
2017-07-11 11:35:00,39.01,39.08,39.01,39.05,13476.0,39.01,39.08,39.01,39.05,13476.0
2017-07-11 11:40:00,39.05,39.06,39.03,39.03,7521.0,39.05,39.06,39.03,39.03,7521.0
2017-07-11 11:45:00,39.02,39.07,39.02,39.05,8130.0,39.02,39.07,39.02,39.05,8130.0
2017-07-11 11:50:00,39.06,39.08,39.04,39.08,6312.0,39.06,39.08,39.04,39.08,6312.0
2017-07-11 11:55:00,39.06,39.08,39.06,39.07,4890.0,39.06,39.08,39.06,39.07,4890.0
2017-07-11 12:00:00,39.06,39.06,39.02,39.04,3000.0,39.06,39.06,39.02,39.04,3000.0
2017-07-11 12:05:00,39.04,39.04,38.97,38.97,21036.0,39.04,39.04,38.97,38.97,21036.0
2017-07-11 12:10:00,38.99,39.03,38.99,39.02,6000.0,38.99,39.03,38.99,39.02,6000.0
2017-07-11 12:15:00,39.01,39.05,38.98,39.0,11565.0,39.01,39.05,38.98,39.0,11565.0
2017-07-11 12:20:00,38.98,39.01,38.97,38.97,5676.0,38.98,39.01,38.97,38.97,5676.0
2017-07-11 12:25:00,38.96,39.0,38.95,39.0,10680.0,38.96,39.0,38.95,39.0,10680.0
2017-07-11 12:30:00,39.06,39.06,39.01,39.02,6180.0,39.06,39.06,39.01,39.02,6180.0
2017-07-11 12:35:00,39.01,39.04,39.01,39.04,3600.0,39.01,39.04,39.01,39.04,3600.0
2017-07-11 12:40:00,39.04,39.11,39.04,39.08,28278.0,39.04,39.11,39.04,39.08,28278.0
2017-07-11 12:45:00,39.1,39.1,39.05,39.08,13317.0,39.1,39.1,39.05,39.08,13317.0
2017-07-11 12:50:00,39.09,39.14,39.08,39.11,5400.0,39.09,39.14,39.08,39.11,5400.0
2017-07-11 12:55:00,39.12,39.12,39.09,39.11,11400.0,39.12,39.12,39.09,39.11,11400.0
2017-07-11 13:00:00,39.1,39.12,39.1,39.12,2400.0,39.1,39.12,39.1,39.12,2400.0
2017-07-11 13:05:00,39.1,39.1,39.06,39.07,8403.0,39.1,39.1,39.06,39.07,8403.0
2017-07-11 13:10:00,39.07,39.09,39.04,39.05,11685.0,39.07,39.09,39.04,39.05,11685.0
2017-07-11 13:15:00,39.08,39.11,39.08,39.11,1500.0,39.08,39.11,39.08,39.11,1500.0
2017-07-11 13:20:00,39.11,39.11,39.09,39.09,12222.0,39.11,39.11,39.09,39.09,12222.0
2017-07-11 13:25:00,39.09,39.09,39.08,39.08,4455.0,39.09,39.09,39.08,39.08,4455.0
2017-07-11 13:30:00,39.07,39.1,39.07,39.09,11598.0,39.07,39.1,39.07,39.09,11598.0
2017-07-11 13:35:00,39.07,39.12,39.07,39.1,8541.0,39.07,39.12,39.07,39.1,8541.0
2017-07-11 13:40:00,39.12,39.2,39.1,39.2,12300.0,39.12,39.2,39.1,39.2,12300.0
2017-07-11 13:45:00,39.17,39.17,39.13,39.17,17250.0,39.17,39.17,39.13,39.17,17250.0
2017-07-11 13:50:00,39.18,39.2,39.17,39.2,1200.0,39.18,39.2,39.17,39.2,1200.0
2017-07-11 13:55:00,39.22,39.22,39.19,39.19,10815.0,39.22,39.22,39.19,39.19,10815.0
2017-07-11 14:00:00,39.2,39.21,39.17,39.19,8748.0,39.2,39.21,39.17,39.19,8748.0
2017-07-11 14:05:00,39.19,39.19,39.14,39.14,14082.0,39.19,39.19,39.14,39.14,14082.0
2017-07-11 14:10:00,39.15,39.18,39.14,39.15,12030.0,39.15,39.18,39.14,39.15,12030.0
2017-07-11 14:15:00,39.14,39.14,39.11,39.11,12378.0,39.14,39.14,39.11,39.11,12378.0
2017-07-11 14:20:00,39.1,39.15,39.1,39.11,15885.0,39.1,39.15,39.1,39.11,15885.0
2017-07-11 14:25:00,39.11,39.14,39.11,39.14,6822.0,39.11,39.14,39.11,39.14,6822.0
2017-07-11 14:30:00,39.14,39.16,39.12,39.16,30615.0,39.14,39.16,39.12,39.16,30615.0
2017-07-11 14:35:00,39.17,39.21,39.17,39.2,17094.0,39.17,39.21,39.17,39.2,17094.0
2017-07-11 14:40:00,39.21,39.24,39.21,39.22,7449.0,39.21,39.24,39.21,39.22,7449.0
2017-07-11 14:45:00,39.23,39.23,39.21,39.21,5700.0,39.23,39.23,39.21,39.21,5700.0
2017-07-11 14:50:00,39.22,39.22,39.2,39.22,13959.0,39.22,39.22,39.2,39.22,13959.0
2017-07-11 14:55:00,39.21,39.21,39.18,39.21,19773.0,39.21,39.21,39.18,39.21,19773.0
2017-07-11 15:00:00,39.21,39.21,39.2,39.21,11010.0,39.21,39.21,39.2,39.21,11010.0
2017-07-11 15:05:00,39.21,39.22,39.21,39.21,4341.0,39.21,39.22,39.21,39.21,4341.0
2017-07-11 15:10:00,39.2,39.22,39.19,39.19,12081.0,39.2,39.22,39.19,39.19,12081.0
2017-07-11 15:15:00,39.19,39.22,39.19,39.2,18600.0,39.19,39.22,39.19,39.2,18600.0
2017-07-11 15:20:00,39.21,39.22,39.21,39.22,8577.0,39.21,39.22,39.21,39.22,8577.0
2017-07-11 15:25:00,39.22,39.26,39.21,39.25,26613.0,39.22,39.26,39.21,39.25,26613.0
2017-07-11 15:30:00,39.25,39.29,39.24,39.28,36090.0,39.25,39.29,39.24,39.28,36090.0
2017-07-11 15:35:00,39.29,39.29,39.27,39.27,18705.0,39.29,39.29,39.27,39.27,18705.0
2017-07-11 15:40:00,39.28,39.29,39.26,39.26,18903.0,39.28,39.29,39.26,39.26,18903.0
2017-07-11 15:45:00,39.26,39.29,39.25,39.27,68454.0,39.26,39.29,39.25,39.27,68454.0
2017-07-11 15:50:00,39.27,39.27,39.23,39.24,40413.0,39.27,39.27,39.23,39.24,40413.0
2017-07-11 15:55:00,39.23,39.27,39.18,39.2,192330.0,39.23,39.27,39.18,39.2,192330.0
2017-07-12 09:30:00,39.23,39.23,39.05,39.13,102651.0,39.23,39.23,39.05,39.13,102651.0
2017-07-12 09:35:00,39.16,39.25,39.11,39.15,35121.0,39.16,39.25,39.11,39.15,35121.0
2017-07-12 09:40:00,39.18,39.41,39.16,39.34,75429.0,39.18,39.41,39.16,39.34,75429.0
2017-07-12 09:45:00,39.34,39.45,39.29,39.43,25335.0,39.34,39.45,39.29,39.43,25335.0
2017-07-12 09:50:00,39.41,39.42,39.31,39.35,27690.0,39.41,39.42,39.31,39.35,27690.0
2017-07-12 09:55:00,39.39,39.4,39.32,39.36,10401.0,39.39,39.4,39.32,39.36,10401.0
2017-07-12 10:00:00,39.38,39.38,39.33,39.36,8226.0,39.38,39.38,39.33,39.36,8226.0
2017-07-12 10:05:00,39.37,39.47,39.35,39.43,69273.0,39.37,39.47,39.35,39.43,69273.0
2017-07-12 10:10:00,39.43,39.5,39.43,39.48,29130.0,39.43,39.5,39.43,39.48,29130.0
2017-07-12 10:15:00,39.49,39.51,39.47,39.48,21252.0,39.49,39.51,39.47,39.48,21252.0
2017-07-12 10:20:00,39.49,39.55,39.49,39.55,15117.0,39.49,39.55,39.49,39.55,15117.0
2017-07-12 10:25:00,39.55,39.63,39.53,39.58,31446.0,39.55,39.63,39.53,39.58,31446.0
2017-07-12 10:30:00,39.55,39.59,39.54,39.56,4872.0,39.55,39.59,39.54,39.56,4872.0
2017-07-12 10:35:00,39.56,39.56,39.51,39.55,6300.0,39.56,39.56,39.51,39.55,6300.0
2017-07-12 10:40:00,39.53,39.55,39.51,39.54,10731.0,39.53,39.55,39.51,39.54,10731.0
2017-07-12 10:45:00,39.52,39.56,39.5,39.52,21033.0,39.52,39.56,39.5,39.52,21033.0
2017-07-12 10:50:00,39.53,39.56,39.52,39.55,8877.0,39.53,39.56,39.52,39.55,8877.0
2017-07-12 10:55:00,39.56,39.6,39.52,39.57,22017.0,39.56,39.6,39.52,39.57,22017.0
2017-07-12 11:00:00,39.55,39.6,39.54,39.6,38856.0,39.55,39.6,39.54,39.6,38856.0
2017-07-12 11:05:00,39.6,39.6,39.52,39.53,24522.0,39.6,39.6,39.52,39.53,24522.0
2017-07-12 11:10:00,39.53,39.53,39.44,39.44,27747.0,39.53,39.53,39.44,39.44,27747.0
2017-07-12 11:15:00,39.44,39.54,39.44,39.52,10500.0,39.44,39.54,39.44,39.52,10500.0
2017-07-12 11:20:00,39.54,39.55,39.5,39.53,14400.0,39.54,39.55,39.5,39.53,14400.0
2017-07-12 11:25:00,39.57,39.57,39.48,39.51,39720.0,39.57,39.57,39.48,39.51,39720.0
2017-07-12 11:30:00,39.52,39.54,39.51,39.51,3300.0,39.52,39.54,39.51,39.51,3300.0
2017-07-12 11:35:00,39.52,39.54,39.5,39.52,21504.0,39.52,39.54,39.5,39.52,21504.0
2017-07-12 11:40:00,39.52,39.54,39.5,39.51,10359.0,39.52,39.54,39.5,39.51,10359.0
2017-07-12 11:45:00,39.51,39.53,39.5,39.5,10341.0,39.51,39.53,39.5,39.5,10341.0
2017-07-12 11:50:00,39.5,39.5,39.43,39.44,6900.0,39.5,39.5,39.43,39.44,6900.0
2017-07-12 11:55:00,39.43,39.48,39.41,39.47,11160.0,39.43,39.48,39.41,39.47,11160.0
2017-07-12 12:00:00,39.48,39.52,39.48,39.52,5100.0,39.48,39.52,39.48,39.52,5100.0
2017-07-12 12:05:00,39.52,39.53,39.46,39.46,14340.0,39.52,39.53,39.46,39.46,14340.0
2017-07-12 12:10:00,39.44,39.47,39.42,39.44,7500.0,39.44,39.47,39.42,39.44,7500.0
2017-07-12 12:15:00,39.41,39.42,39.38,39.38,11532.0,39.41,39.42,39.38,39.38,11532.0
2017-07-12 12:20:00,39.4,39.41,39.38,39.38,7230.0,39.4,39.41,39.38,39.38,7230.0
2017-07-12 12:25:00,39.39,39.41,39.36,39.41,20796.0,39.39,39.41,39.36,39.41,20796.0
2017-07-12 12:30:00,39.41,39.43,39.37,39.4,17433.0,39.41,39.43,39.37,39.4,17433.0
2017-07-12 12:35:00,39.4,39.43,39.4,39.42,17625.0,39.4,39.43,39.4,39.42,17625.0
2017-07-12 12:40:00,39.41,39.42,39.39,39.41,17193.0,39.41,39.42,39.39,39.41,17193.0
2017-07-12 12:45:00,39.41,39.42,39.4,39.4,24711.0,39.41,39.42,39.4,39.4,24711.0
2017-07-12 12:50:00,39.4,39.4,39.39,39.39,2973.0,39.4,39.4,39.39,39.39,2973.0
2017-07-12 12:55:00,39.4,39.43,39.4,39.41,2400.0,39.4,39.43,39.4,39.41,2400.0
2017-07-12 13:00:00,39.43,39.46,39.43,39.46,5550.0,39.43,39.46,39.43,39.46,5550.0
2017-07-12 13:05:00,39.45,39.45,39.41,39.41,11811.0,39.45,39.45,39.41,39.41,11811.0
2017-07-12 13:10:00,39.41,39.45,39.41,39.44,4719.0,39.41,39.45,39.41,39.44,4719.0
2017-07-12 13:15:00,39.43,39.44,39.41,39.43,15585.0,39.43,39.44,39.41,39.43,15585.0
2017-07-12 13:20:00,39.43,39.43,39.39,39.4,19812.0,39.43,39.43,39.39,39.4,19812.0
2017-07-12 13:25:00,39.4,39.42,39.39,39.41,22629.0,39.4,39.42,39.39,39.41,22629.0
2017-07-12 13:30:00,39.42,39.42,39.4,39.41,4830.0,39.42,39.42,39.4,39.41,4830.0
2017-07-12 13:35:00,39.39,39.43,39.39,39.42,17091.0,39.39,39.43,39.39,39.42,17091.0
2017-07-12 13:40:00,39.43,39.43,39.4,39.4,6300.0,39.43,39.43,39.4,39.4,6300.0
2017-07-12 13:45:00,39.4,39.43,39.4,39.43,8700.0,39.4,39.43,39.4,39.43,8700.0
2017-07-12 13:50:00,39.41,39.41,39.38,39.4,6936.0,39.41,39.41,39.38,39.4,6936.0
2017-07-12 13:55:00,39.39,39.39,39.37,39.39,4905.0,39.39,39.39,39.37,39.39,4905.0
2017-07-12 14:00:00,39.37,39.38,39.34,39.38,24108.0,39.37,39.38,39.34,39.38,24108.0
2017-07-12 14:05:00,39.38,39.39,39.36,39.37,10476.0,39.38,39.39,39.36,39.37,10476.0
2017-07-12 14:10:00,39.39,39.48,39.38,39.48,85053.0,39.39,39.48,39.38,39.48,85053.0
2017-07-12 14:15:00,39.45,39.5,39.44,39.48,21579.0,39.45,39.5,39.44,39.48,21579.0
2017-07-12 14:20:00,39.49,39.53,39.48,39.53,125016.0,39.49,39.53,39.48,39.53,125016.0
2017-07-12 14:25:00,39.55,39.55,39.5,39.5,10800.0,39.55,39.55,39.5,39.5,10800.0
2017-07-12 14:30:00,39.5,39.53,39.5,39.52,21945.0,39.5,39.53,39.5,39.52,21945.0
2017-07-12 14:35:00,39.52,39.56,39.52,39.55,42699.0,39.52,39.56,39.52,39.55,42699.0
2017-07-12 14:40:00,39.54,39.56,39.51,39.51,53322.0,39.54,39.56,39.51,39.51,53322.0
2017-07-12 14:45:00,39.52,39.54,39.38,39.4,126216.0,39.52,39.54,39.38,39.4,126216.0
2017-07-12 14:50:00,39.38,39.48,39.38,39.48,25608.0,39.38,39.48,39.38,39.48,25608.0
2017-07-12 14:55:00,39.47,39.52,39.46,39.49,31929.0,39.47,39.52,39.46,39.49,31929.0
2017-07-12 15:00:00,39.49,39.55,39.48,39.55,46653.0,39.49,39.55,39.48,39.55,46653.0
2017-07-12 15:05:00,39.56,39.62,39.55,39.59,37038.0,39.56,39.62,39.55,39.59,37038.0
2017-07-12 15:10:00,39.59,39.59,39.54,39.57,65529.0,39.59,39.59,39.54,39.57,65529.0
2017-07-12 15:15:00,39.58,39.58,39.5,39.5,32367.0,39.58,39.58,39.5,39.5,32367.0
2017-07-12 15:20:00,39.5,39.54,39.5,39.51,41088.0,39.5,39.54,39.5,39.51,41088.0
2017-07-12 15:25:00,39.51,39.51,39.48,39.49,28170.0,39.51,39.51,39.48,39.49,28170.0
2017-07-12 15:30:00,39.49,39.51,39.46,39.48,58050.0,39.49,39.51,39.46,39.48,58050.0
2017-07-12 15:35:00,39.48,39.56,39.47,39.55,42027.0,39.48,39.56,39.47,39.55,42027.0
2017-07-12 15:40:00,39.54,39.55,39.51,39.52,51981.0,39.54,39.55,39.51,39.52,51981.0
2017-07-12 15:45:00,39.51,39.52,39.46,39.51,63852.0,39.51,39.52,39.46,39.51,63852.0
2017-07-12 15:50:00,39.5,39.52,39.49,39.51,51147.0,39.5,39.52,39.49,39.51,51147.0
2017-07-12 15:55:00,39.5,39.52,39.48,39.5,139110.0,39.5,39.52,39.48,39.5,139110.0
2017-07-13 09:30:00,39.35,39.37,39.01,39.16,239100.0,39.35,39.37,39.01,39.16,239100.0
2017-07-13 09:35:00,39.12,39.2,39.09,39.09,31890.0,39.12,39.2,39.09,39.09,31890.0
2017-07-13 09:40:00,39.09,39.14,39.05,39.12,20745.0,39.09,39.14,39.05,39.12,20745.0
2017-07-13 09:45:00,39.13,39.25,39.12,39.21,9600.0,39.13,39.25,39.12,39.21,9600.0
2017-07-13 09:50:00,39.22,39.24,39.19,39.21,12954.0,39.22,39.24,39.19,39.21,12954.0
2017-07-13 09:55:00,39.24,39.24,39.17,39.17,8400.0,39.24,39.24,39.17,39.17,8400.0
2017-07-13 10:00:00,39.18,39.19,39.15,39.18,3660.0,39.18,39.19,39.15,39.18,3660.0
2017-07-13 10:05:00,39.16,39.19,39.14,39.15,27159.0,39.16,39.19,39.14,39.15,27159.0
2017-07-13 10:10:00,39.16,39.16,39.08,39.08,9168.0,39.16,39.16,39.08,39.08,9168.0
2017-07-13 10:15:00,39.1,39.1,39.04,39.04,23622.0,39.1,39.1,39.04,39.04,23622.0
2017-07-13 10:20:00,39.05,39.07,39.04,39.05,6306.0,39.05,39.07,39.04,39.05,6306.0
2017-07-13 10:25:00,39.05,39.05,39.0,39.03,14040.0,39.05,39.05,39.0,39.03,14040.0
2017-07-13 10:30:00,39.03,39.05,38.98,39.02,18894.0,39.03,39.05,38.98,39.02,18894.0
2017-07-13 10:35:00,39.04,39.06,39.0,39.05,19941.0,39.04,39.06,39.0,39.05,19941.0
2017-07-13 10:40:00,39.03,39.03,38.99,39.0,5694.0,39.03,39.03,38.99,39.0,5694.0
2017-07-13 10:45:00,39.02,39.05,39.0,39.02,13500.0,39.02,39.05,39.0,39.02,13500.0
2017-07-13 10:50:00,39.02,39.06,39.01,39.03,8994.0,39.02,39.06,39.01,39.03,8994.0
2017-07-13 10:55:00,39.03,39.05,39.0,39.01,10440.0,39.03,39.05,39.0,39.01,10440.0
2017-07-13 11:00:00,39.0,39.05,39.0,39.05,3000.0,39.0,39.05,39.0,39.05,3000.0
2017-07-13 11:05:00,39.05,39.12,39.05,39.1,6459.0,39.05,39.12,39.05,39.1,6459.0
2017-07-13 11:10:00,39.1,39.11,39.07,39.1,26508.0,39.1,39.11,39.07,39.1,26508.0
2017-07-13 11:15:00,39.11,39.13,39.1,39.13,4500.0,39.11,39.13,39.1,39.13,4500.0
2017-07-13 11:20:00,39.12,39.15,39.08,39.09,29571.0,39.12,39.15,39.08,39.09,29571.0
2017-07-13 11:25:00,39.09,39.09,38.99,39.07,30348.0,39.09,39.09,38.99,39.07,30348.0
2017-07-13 11:30:00,39.06,39.1,39.03,39.03,29958.0,39.06,39.1,39.03,39.03,29958.0
2017-07-13 11:35:00,39.03,39.08,39.01,39.06,24324.0,39.03,39.08,39.01,39.06,24324.0
2017-07-13 11:40:00,39.06,39.08,39.01,39.03,24822.0,39.06,39.08,39.01,39.03,24822.0
2017-07-13 11:45:00,39.02,39.02,38.99,39.0,20670.0,39.02,39.02,38.99,39.0,20670.0
2017-07-13 11:50:00,39.0,39.01,38.98,38.99,12738.0,39.0,39.01,38.98,38.99,12738.0
2017-07-13 11:55:00,39.01,39.01,38.99,39.0,5787.0,39.01,39.01,38.99,39.0,5787.0
2017-07-13 12:00:00,38.99,39.01,38.97,39.0,16941.0,38.99,39.01,38.97,39.0,16941.0
2017-07-13 12:05:00,39.0,39.04,38.97,38.97,23352.0,39.0,39.04,38.97,38.97,23352.0
2017-07-13 12:10:00,38.99,39.0,38.97,38.97,4869.0,38.99,39.0,38.97,38.97,4869.0
2017-07-13 12:15:00,38.98,39.02,38.96,38.97,15204.0,38.98,39.02,38.96,38.97,15204.0
2017-07-13 12:20:00,38.98,38.98,38.97,38.97,7227.0,38.98,38.98,38.97,38.97,7227.0
2017-07-13 12:25:00,38.98,38.98,38.95,38.95,7800.0,38.98,38.98,38.95,38.95,7800.0
2017-07-13 12:30:00,38.97,38.97,38.93,38.94,20859.0,38.97,38.97,38.93,38.94,20859.0
2017-07-13 12:35:00,38.96,38.96,38.94,38.94,25170.0,38.96,38.96,38.94,38.94,25170.0
2017-07-13 12:40:00,38.95,38.95,38.93,38.94,120171.0,38.95,38.95,38.93,38.94,120171.0
2017-07-13 12:45:00,38.95,39.01,38.95,39.0,14964.0,38.95,39.01,38.95,39.0,14964.0
2017-07-13 12:50:00,38.99,39.0,38.97,38.97,13107.0,38.99,39.0,38.97,38.97,13107.0
2017-07-13 12:55:00,38.97,38.99,38.96,38.99,14979.0,38.97,38.99,38.96,38.99,14979.0
2017-07-13 13:00:00,38.99,38.99,38.93,38.93,13809.0,38.99,38.99,38.93,38.93,13809.0
2017-07-13 13:05:00,38.94,38.95,38.93,38.94,16380.0,38.94,38.95,38.93,38.94,16380.0
2017-07-13 13:10:00,38.96,38.96,38.93,38.93,23523.0,38.96,38.96,38.93,38.93,23523.0
2017-07-13 13:15:00,38.93,38.97,38.93,38.96,29373.0,38.93,38.97,38.93,38.96,29373.0
2017-07-13 13:20:00,38.96,38.98,38.91,38.91,17967.0,38.96,38.98,38.91,38.91,17967.0
2017-07-13 13:25:00,38.92,38.93,38.9,38.9,21006.0,38.92,38.93,38.9,38.9,21006.0
2017-07-13 13:30:00,38.91,38.91,38.9,38.91,7473.0,38.91,38.91,38.9,38.91,7473.0
2017-07-13 13:35:00,38.91,38.91,38.87,38.89,26121.0,38.91,38.91,38.87,38.89,26121.0
2017-07-13 13:40:00,38.89,38.92,38.88,38.9,30144.0,38.89,38.92,38.88,38.9,30144.0
2017-07-13 13:45:00,38.9,38.91,38.83,38.84,34965.0,38.9,38.91,38.83,38.84,34965.0
2017-07-13 13:50:00,38.84,38.85,38.84,38.84,14400.0,38.84,38.85,38.84,38.84,14400.0
2017-07-13 13:55:00,38.85,38.88,38.85,38.87,17223.0,38.85,38.88,38.85,38.87,17223.0
2017-07-13 14:00:00,38.87,38.87,38.83,38.84,26718.0,38.87,38.87,38.83,38.84,26718.0
2017-07-13 14:05:00,38.84,38.84,38.77,38.8,34446.0,38.84,38.84,38.77,38.8,34446.0
2017-07-13 14:10:00,38.79,38.8,38.79,38.79,9156.0,38.79,38.8,38.79,38.79,9156.0
2017-07-13 14:15:00,38.8,38.83,38.79,38.82,16341.0,38.8,38.83,38.79,38.82,16341.0
2017-07-13 14:20:00,38.82,38.82,38.79,38.79,8568.0,38.82,38.82,38.79,38.79,8568.0
2017-07-13 14:25:00,38.79,38.81,38.78,38.79,23424.0,38.79,38.81,38.78,38.79,23424.0
2017-07-13 14:30:00,38.78,38.81,38.77,38.78,21282.0,38.78,38.81,38.77,38.78,21282.0
2017-07-13 14:35:00,38.78,38.78,38.62,38.67,87831.0,38.78,38.78,38.62,38.67,87831.0
2017-07-13 14:40:00,38.71,38.79,38.69,38.77,59244.0,38.71,38.79,38.69,38.77,59244.0
2017-07-13 14:45:00,38.77,38.82,38.76,38.82,27900.0,38.77,38.82,38.76,38.82,27900.0
2017-07-13 14:50:00,38.81,38.86,38.8,38.83,33747.0,38.81,38.86,38.8,38.83,33747.0
2017-07-13 14:55:00,38.83,38.92,38.79,38.88,99159.0,38.83,38.92,38.79,38.88,99159.0
2017-07-13 15:00:00,38.87,38.91,38.85,38.9,14760.0,38.87,38.91,38.85,38.9,14760.0
2017-07-13 15:05:00,38.89,38.91,38.86,38.88,23745.0,38.89,38.91,38.86,38.88,23745.0
2017-07-13 15:10:00,38.87,38.89,38.85,38.85,41139.0,38.87,38.89,38.85,38.85,41139.0
2017-07-13 15:15:00,38.85,38.87,38.77,38.77,35004.0,38.85,38.87,38.77,38.77,35004.0
2017-07-13 15:20:00,38.77,38.79,38.75,38.75,26310.0,38.77,38.79,38.75,38.75,26310.0
2017-07-13 15:25:00,38.75,38.76,38.74,38.74,64653.0,38.75,38.76,38.74,38.74,64653.0
2017-07-13 15:30:00,38.75,38.75,38.67,38.73,82632.0,38.75,38.75,38.67,38.73,82632.0
2017-07-13 15:35:00,38.73,38.74,38.71,38.71,81747.0,38.73,38.74,38.71,38.71,81747.0
2017-07-13 15:40:00,38.71,38.73,38.7,38.71,59253.0,38.71,38.73,38.7,38.71,59253.0
2017-07-13 15:45:00,38.71,38.72,38.65,38.65,143658.0,38.71,38.72,38.65,38.65,143658.0
2017-07-13 15:50:00,38.65,38.7,38.65,38.69,94131.0,38.65,38.7,38.65,38.69,94131.0
2017-07-13 15:55:00,38.69,38.7,38.67,38.68,238155.0,38.69,38.7,38.67,38.68,238155.0
2017-07-14 09:30:00,38.74,38.74,38.61,38.69,55209.0,38.74,38.74,38.61,38.69,55209.0
2017-07-14 09:35:00,38.73,38.84,38.73,38.83,22542.0,38.73,38.84,38.73,38.83,22542.0
2017-07-14 09:40:00,38.81,38.88,38.8,38.81,13593.0,38.81,38.88,38.8,38.81,13593.0
2017-07-14 09:45:00,38.81,38.91,38.81,38.86,19698.0,38.81,38.91,38.81,38.86,19698.0
2017-07-14 09:50:00,38.86,38.95,38.81,38.93,21075.0,38.86,38.95,38.81,38.93,21075.0
2017-07-14 09:55:00,38.93,38.93,38.87,38.88,13293.0,38.93,38.93,38.87,38.88,13293.0
2017-07-14 10:00:00,38.88,38.94,38.86,38.86,18909.0,38.88,38.94,38.86,38.86,18909.0
2017-07-14 10:05:00,38.87,38.89,38.84,38.89,26694.0,38.87,38.89,38.84,38.89,26694.0
2017-07-14 10:10:00,38.88,38.92,38.87,38.91,16650.0,38.88,38.92,38.87,38.91,16650.0
2017-07-14 10:15:00,38.92,38.99,38.9,38.97,15069.0,38.92,38.99,38.9,38.97,15069.0
2017-07-14 10:20:00,38.98,39.01,38.97,38.97,19221.0,38.98,39.01,38.97,38.97,19221.0
2017-07-14 10:25:00,38.97,39.05,38.97,39.05,27981.0,38.97,39.05,38.97,39.05,27981.0
2017-07-14 10:30:00,39.04,39.06,38.98,38.99,17166.0,39.04,39.06,38.98,38.99,17166.0
2017-07-14 10:35:00,38.99,39.05,38.99,39.03,15870.0,38.99,39.05,38.99,39.03,15870.0
2017-07-14 10:40:00,39.02,39.04,38.99,38.99,12600.0,39.02,39.04,38.99,38.99,12600.0
2017-07-14 10:45:00,38.99,39.0,38.96,38.98,10500.0,38.99,39.0,38.96,38.98,10500.0
2017-07-14 10:50:00,38.97,39.01,38.97,39.0,9600.0,38.97,39.01,38.97,39.0,9600.0
2017-07-14 10:55:00,38.99,39.01,38.97,38.98,16584.0,38.99,39.01,38.97,38.98,16584.0
2017-07-14 11:00:00,38.99,39.05,38.98,39.04,25650.0,38.99,39.05,38.98,39.04,25650.0
2017-07-14 11:05:00,39.05,39.05,39.0,39.01,35268.0,39.05,39.05,39.0,39.01,35268.0
2017-07-14 11:10:00,39.02,39.06,39.02,39.06,17943.0,39.02,39.06,39.02,39.06,17943.0
2017-07-14 11:15:00,39.06,39.07,39.02,39.02,12681.0,39.06,39.07,39.02,39.02,12681.0
2017-07-14 11:20:00,39.03,39.03,38.94,39.0,57783.0,39.03,39.03,38.94,39.0,57783.0
2017-07-14 11:25:00,38.98,38.99,38.95,38.95,11241.0,38.98,38.99,38.95,38.95,11241.0
2017-07-14 11:30:00,38.95,39.0,38.95,39.0,27150.0,38.95,39.0,38.95,39.0,27150.0
2017-07-14 11:35:00,39.01,39.03,39.01,39.03,11199.0,39.01,39.03,39.01,39.03,11199.0
2017-07-14 11:40:00,39.03,39.03,39.01,39.02,10650.0,39.03,39.03,39.01,39.02,10650.0
2017-07-14 11:45:00,39.02,39.05,39.01,39.05,38022.0,39.02,39.05,39.01,39.05,38022.0
2017-07-14 11:50:00,39.05,39.05,39.01,39.03,36231.0,39.05,39.05,39.01,39.03,36231.0
2017-07-14 11:55:00,39.04,39.04,39.02,39.02,12681.0,39.04,39.04,39.02,39.02,12681.0
2017-07-14 12:00:00,39.01,39.02,38.98,39.0,10980.0,39.01,39.02,38.98,39.0,10980.0
2017-07-14 12:05:00,39.02,39.03,39.0,39.0,15771.0,39.02,39.03,39.0,39.0,15771.0
2017-07-14 12:10:00,39.0,39.04,39.0,39.03,16500.0,39.0,39.04,39.0,39.03,16500.0
2017-07-14 12:15:00,39.03,39.03,38.98,38.98,4218.0,39.03,39.03,38.98,38.98,4218.0
2017-07-14 12:20:00,38.97,38.98,38.95,38.98,9600.0,38.97,38.98,38.95,38.98,9600.0
2017-07-14 12:25:00,38.98,39.01,38.98,39.0,7683.0,38.98,39.01,38.98,39.0,7683.0
2017-07-14 12:30:00,39.01,39.02,39.0,39.02,4800.0,39.01,39.02,39.0,39.02,4800.0
2017-07-14 12:35:00,39.02,39.05,38.99,39.04,27906.0,39.02,39.05,38.99,39.04,27906.0
2017-07-14 12:40:00,39.06,39.06,39.03,39.04,7905.0,39.06,39.06,39.03,39.04,7905.0
2017-07-14 12:45:00,39.04,39.06,39.02,39.03,15948.0,39.04,39.06,39.02,39.03,15948.0
2017-07-14 12:50:00,39.02,39.05,39.01,39.05,5400.0,39.02,39.05,39.01,39.05,5400.0
2017-07-14 12:55:00,39.03,39.03,38.98,39.0,17031.0,39.03,39.03,38.98,39.0,17031.0
2017-07-14 13:00:00,39.0,39.04,39.0,39.04,16488.0,39.0,39.04,39.0,39.04,16488.0
2017-07-14 13:05:00,39.05,39.1,39.04,39.1,33858.0,39.05,39.1,39.04,39.1,33858.0
2017-07-14 13:10:00,39.11,39.12,39.09,39.09,11043.0,39.11,39.12,39.09,39.09,11043.0
2017-07-14 13:15:00,39.09,39.11,39.08,39.11,8706.0,39.09,39.11,39.08,39.11,8706.0
2017-07-14 13:20:00,39.11,39.11,39.08,39.09,15177.0,39.11,39.11,39.08,39.09,15177.0
2017-07-14 13:25:00,39.08,39.08,39.05,39.06,8610.0,39.08,39.08,39.05,39.06,8610.0
2017-07-14 13:30:00,39.07,39.08,39.06,39.07,22500.0,39.07,39.08,39.06,39.07,22500.0
2017-07-14 13:35:00,39.07,39.09,39.07,39.08,7500.0,39.07,39.09,39.07,39.08,7500.0
2017-07-14 13:40:00,39.07,39.1,39.07,39.07,15735.0,39.07,39.1,39.07,39.07,15735.0
2017-07-14 13:45:00,39.07,39.08,39.05,39.07,50994.0,39.07,39.08,39.05,39.07,50994.0
2017-07-14 13:50:00,39.07,39.08,39.05,39.08,12303.0,39.07,39.08,39.05,39.08,12303.0
2017-07-14 13:55:00,39.07,39.09,39.07,39.07,9603.0,39.07,39.09,39.07,39.07,9603.0
2017-07-14 14:00:00,39.07,39.1,39.07,39.08,34494.0,39.07,39.1,39.07,39.08,34494.0
2017-07-14 14:05:00,39.09,39.09,39.07,39.08,22536.0,39.09,39.09,39.07,39.08,22536.0
2017-07-14 14:10:00,39.08,39.1,39.07,39.07,16740.0,39.08,39.1,39.07,39.07,16740.0
2017-07-14 14:15:00,39.08,39.09,39.06,39.07,14631.0,39.08,39.09,39.06,39.07,14631.0
2017-07-14 14:20:00,39.07,39.08,39.04,39.05,10371.0,39.07,39.08,39.04,39.05,10371.0
2017-07-14 14:25:00,39.05,39.07,39.03,39.03,16554.0,39.05,39.07,39.03,39.03,16554.0
2017-07-14 14:30:00,39.04,39.04,39.02,39.02,13542.0,39.04,39.04,39.02,39.02,13542.0
2017-07-14 14:35:00,39.03,39.04,39.01,39.02,21912.0,39.03,39.04,39.01,39.02,21912.0
2017-07-14 14:40:00,39.02,39.03,39.0,39.02,12987.0,39.02,39.03,39.0,39.02,12987.0
2017-07-14 14:45:00,39.02,39.02,38.99,39.01,30105.0,39.02,39.02,38.99,39.01,30105.0
2017-07-14 14:50:00,39.01,39.02,39.0,39.01,13632.0,39.01,39.02,39.0,39.01,13632.0
2017-07-14 14:55:00,39.01,39.01,38.94,38.96,28680.0,39.01,39.01,38.94,38.96,28680.0
2017-07-14 15:00:00,38.96,38.98,38.95,38.97,22497.0,38.96,38.98,38.95,38.97,22497.0
2017-07-14 15:05:00,38.97,38.97,38.93,38.95,16752.0,38.97,38.97,38.93,38.95,16752.0
2017-07-14 15:10:00,38.95,39.0,38.95,39.0,28671.0,38.95,39.0,38.95,39.0,28671.0
2017-07-14 15:15:00,38.99,39.02,38.99,39.01,24933.0,38.99,39.02,38.99,39.01,24933.0
2017-07-14 15:20:00,39.01,39.03,39.0,39.02,26409.0,39.01,39.03,39.0,39.02,26409.0
2017-07-14 15:25:00,39.02,39.03,39.01,39.02,24600.0,39.02,39.03,39.01,39.02,24600.0
2017-07-14 15:30:00,39.02,39.03,39.01,39.02,34011.0,39.02,39.03,39.01,39.02,34011.0
2017-07-14 15:35:00,39.02,39.05,39.02,39.05,44169.0,39.02,39.05,39.02,39.05,44169.0
2017-07-14 15:40:00,39.05,39.06,39.03,39.03,40116.0,39.05,39.06,39.03,39.03,40116.0
2017-07-14 15:45:00,39.04,39.04,38.99,38.99,71211.0,39.04,39.04,38.99,38.99,71211.0
2017-07-14 15:50:00,38.99,39.01,38.98,38.99,89226.0,38.99,39.01,38.98,38.99,89226.0
2017-07-14 15:55:00,38.98,38.99,38.94,38.98,132390.0,38.98,38.99,38.94,38.98,132390.0
2017-07-17 09:30:00,39.18,39.33,39.11,39.24,90393.0,39.18,39.33,39.11,39.24,90393.0
2017-07-17 09:35:00,39.21,39.33,39.18,39.29,64065.0,39.21,39.33,39.18,39.29,64065.0
2017-07-17 09:40:00,39.29,39.31,39.15,39.23,37464.0,39.29,39.31,39.15,39.23,37464.0
2017-07-17 09:45:00,39.21,39.24,39.17,39.2,43377.0,39.21,39.24,39.17,39.2,43377.0
2017-07-17 09:50:00,39.18,39.19,39.08,39.11,39897.0,39.18,39.19,39.08,39.11,39897.0
2017-07-17 09:55:00,39.1,39.11,39.03,39.03,22206.0,39.1,39.11,39.03,39.03,22206.0
2017-07-17 10:00:00,39.03,39.11,39.03,39.09,38028.0,39.03,39.11,39.03,39.09,38028.0
2017-07-17 10:05:00,39.1,39.1,38.95,38.95,53652.0,39.1,39.1,38.95,38.95,53652.0
2017-07-17 10:10:00,38.95,38.97,38.84,38.84,53646.0,38.95,38.97,38.84,38.84,53646.0
2017-07-17 10:15:00,38.84,38.93,38.84,38.9,30123.0,38.84,38.93,38.84,38.9,30123.0
2017-07-17 10:20:00,38.89,38.97,38.88,38.97,31623.0,38.89,38.97,38.88,38.97,31623.0
2017-07-17 10:25:00,38.96,38.97,38.88,38.91,30759.0,38.96,38.97,38.88,38.91,30759.0
2017-07-17 10:30:00,38.91,38.93,38.89,38.9,25110.0,38.91,38.93,38.89,38.9,25110.0
2017-07-17 10:35:00,38.89,38.91,38.85,38.9,18921.0,38.89,38.91,38.85,38.9,18921.0
2017-07-17 10:40:00,38.91,38.96,38.89,38.94,27102.0,38.91,38.96,38.89,38.94,27102.0
2017-07-17 10:45:00,38.93,38.95,38.88,38.94,15990.0,38.93,38.95,38.88,38.94,15990.0
2017-07-17 10:50:00,38.94,38.94,38.89,38.89,18732.0,38.94,38.94,38.89,38.89,18732.0
2017-07-17 10:55:00,38.88,38.94,38.87,38.91,16671.0,38.88,38.94,38.87,38.91,16671.0
2017-07-17 11:00:00,38.91,38.98,38.91,38.98,15171.0,38.91,38.98,38.91,38.98,15171.0
2017-07-17 11:05:00,38.99,39.0,38.87,38.93,64845.0,38.99,39.0,38.87,38.93,64845.0
2017-07-17 11:10:00,38.92,38.96,38.9,38.95,17913.0,38.92,38.96,38.9,38.95,17913.0
2017-07-17 11:15:00,38.94,38.95,38.85,38.87,21171.0,38.94,38.95,38.85,38.87,21171.0
2017-07-17 11:20:00,38.87,38.88,38.76,38.8,39738.0,38.87,38.88,38.76,38.8,39738.0
2017-07-17 11:25:00,38.81,38.86,38.77,38.86,44742.0,38.81,38.86,38.77,38.86,44742.0
2017-07-17 11:30:00,38.86,38.87,38.84,38.84,14145.0,38.86,38.87,38.84,38.84,14145.0
2017-07-17 11:35:00,38.82,38.84,38.81,38.82,19653.0,38.82,38.84,38.81,38.82,19653.0
2017-07-17 11:40:00,38.82,38.83,38.8,38.8,19818.0,38.82,38.83,38.8,38.8,19818.0
2017-07-17 11:45:00,38.79,38.8,38.76,38.78,14394.0,38.79,38.8,38.76,38.78,14394.0
2017-07-17 11:50:00,38.8,38.84,38.79,38.83,17193.0,38.8,38.84,38.79,38.83,17193.0
2017-07-17 11:55:00,38.83,38.84,38.8,38.8,7260.0,38.83,38.84,38.8,38.8,7260.0
2017-07-17 12:00:00,38.81,38.82,38.8,38.81,23553.0,38.81,38.82,38.8,38.81,23553.0
2017-07-17 12:05:00,38.82,38.83,38.79,38.8,38436.0,38.82,38.83,38.79,38.8,38436.0
2017-07-17 12:10:00,38.8,38.8,38.76,38.76,21429.0,38.8,38.8,38.76,38.76,21429.0
2017-07-17 12:15:00,38.77,38.8,38.76,38.79,29019.0,38.77,38.8,38.76,38.79,29019.0
2017-07-17 12:20:00,38.79,38.8,38.77,38.77,7962.0,38.79,38.8,38.77,38.77,7962.0
2017-07-17 12:25:00,38.77,38.78,38.75,38.76,21072.0,38.77,38.78,38.75,38.76,21072.0
2017-07-17 12:30:00,38.77,38.78,38.75,38.76,13203.0,38.77,38.78,38.75,38.76,13203.0
2017-07-17 12:35:00,38.75,38.8,38.75,38.79,22491.0,38.75,38.8,38.75,38.79,22491.0
2017-07-17 12:40:00,38.78,38.79,38.76,38.77,46389.0,38.78,38.79,38.76,38.77,46389.0
2017-07-17 12:45:00,38.78,38.78,38.76,38.76,6930.0,38.78,38.78,38.76,38.76,6930.0
2017-07-17 12:50:00,38.77,38.77,38.75,38.75,22464.0,38.77,38.77,38.75,38.75,22464.0
2017-07-17 12:55:00,38.75,38.77,38.75,38.75,23763.0,38.75,38.77,38.75,38.75,23763.0
2017-07-17 13:00:00,38.74,38.77,38.74,38.76,11595.0,38.74,38.77,38.74,38.76,11595.0
2017-07-17 13:05:00,38.76,38.78,38.75,38.77,15879.0,38.76,38.78,38.75,38.77,15879.0
2017-07-17 13:10:00,38.77,38.8,38.77,38.77,21549.0,38.77,38.8,38.77,38.77,21549.0
2017-07-17 13:15:00,38.77,38.79,38.77,38.78,21468.0,38.77,38.79,38.77,38.78,21468.0
2017-07-17 13:20:00,38.78,38.78,38.74,38.74,27750.0,38.78,38.78,38.74,38.74,27750.0
2017-07-17 13:25:00,38.75,38.78,38.75,38.76,11550.0,38.75,38.78,38.75,38.76,11550.0
2017-07-17 13:30:00,38.77,38.81,38.77,38.81,6900.0,38.77,38.81,38.77,38.81,6900.0
2017-07-17 13:35:00,38.81,38.83,38.8,38.83,16053.0,38.81,38.83,38.8,38.83,16053.0
2017-07-17 13:40:00,38.82,38.83,38.78,38.8,18747.0,38.82,38.83,38.78,38.8,18747.0
2017-07-17 13:45:00,38.8,38.8,38.79,38.79,15123.0,38.8,38.8,38.79,38.79,15123.0
2017-07-17 13:50:00,38.78,38.78,38.73,38.74,20223.0,38.78,38.78,38.73,38.74,20223.0
2017-07-17 13:55:00,38.73,38.75,38.73,38.74,23559.0,38.73,38.75,38.73,38.74,23559.0
2017-07-17 14:00:00,38.74,38.75,38.71,38.73,8919.0,38.74,38.75,38.71,38.73,8919.0
2017-07-17 14:05:00,38.71,38.74,38.67,38.69,17007.0,38.71,38.74,38.67,38.69,17007.0
2017-07-17 14:10:00,38.67,38.72,38.67,38.72,29670.0,38.67,38.72,38.67,38.72,29670.0
2017-07-17 14:15:00,38.72,38.73,38.7,38.71,34575.0,38.72,38.73,38.7,38.71,34575.0
2017-07-17 14:20:00,38.71,38.72,38.69,38.7,16482.0,38.71,38.72,38.69,38.7,16482.0
2017-07-17 14:25:00,38.7,38.73,38.69,38.71,22500.0,38.7,38.73,38.69,38.71,22500.0
2017-07-17 14:30:00,38.72,38.75,38.71,38.74,30249.0,38.72,38.75,38.71,38.74,30249.0
2017-07-17 14:35:00,38.75,38.78,38.72,38.74,31800.0,38.75,38.78,38.72,38.74,31800.0
2017-07-17 14:40:00,38.74,38.75,38.73,38.74,23484.0,38.74,38.75,38.73,38.74,23484.0
2017-07-17 14:45:00,38.75,38.77,38.74,38.75,19533.0,38.75,38.77,38.74,38.75,19533.0
2017-07-17 14:50:00,38.75,38.76,38.74,38.75,18324.0,38.75,38.76,38.74,38.75,18324.0
2017-07-17 14:55:00,38.75,38.79,38.75,38.77,35835.0,38.75,38.79,38.75,38.77,35835.0
2017-07-17 15:00:00,38.77,38.78,38.74,38.75,22278.0,38.77,38.78,38.74,38.75,22278.0
2017-07-17 15:05:00,38.75,38.77,38.74,38.74,34437.0,38.75,38.77,38.74,38.74,34437.0
2017-07-17 15:10:00,38.74,38.77,38.74,38.77,24018.0,38.74,38.77,38.74,38.77,24018.0
2017-07-17 15:15:00,38.77,38.77,38.72,38.72,32703.0,38.77,38.77,38.72,38.72,32703.0
2017-07-17 15:20:00,38.72,38.74,38.72,38.74,14400.0,38.72,38.74,38.72,38.74,14400.0
2017-07-17 15:25:00,38.74,38.76,38.73,38.74,37392.0,38.74,38.76,38.73,38.74,37392.0
2017-07-17 15:30:00,38.74,38.74,38.7,38.73,30438.0,38.74,38.74,38.7,38.73,30438.0
2017-07-17 15:35:00,38.72,38.73,38.71,38.71,64188.0,38.72,38.73,38.71,38.71,64188.0
2017-07-17 15:40:00,38.71,38.71,38.68,38.68,32286.0,38.71,38.71,38.68,38.68,32286.0
2017-07-17 15:45:00,38.68,38.68,38.67,38.67,85713.0,38.68,38.68,38.67,38.67,85713.0
2017-07-17 15:50:00,38.67,38.7,38.67,38.7,74868.0,38.67,38.7,38.67,38.7,74868.0
2017-07-17 15:55:00,38.7,38.71,38.68,38.69,226839.0,38.7,38.71,38.68,38.69,226839.0
2017-07-18 09:30:00,38.63,38.66,38.56,38.56,45882.0,38.63,38.66,38.56,38.56,45882.0
2017-07-18 09:35:00,38.53,38.62,38.53,38.62,18090.0,38.53,38.62,38.53,38.62,18090.0
2017-07-18 09:40:00,38.58,38.67,38.58,38.6,9513.0,38.58,38.67,38.58,38.6,9513.0
2017-07-18 09:45:00,38.62,38.76,38.62,38.74,36603.0,38.62,38.76,38.62,38.74,36603.0
2017-07-18 09:50:00,38.71,38.76,38.68,38.69,16014.0,38.71,38.76,38.68,38.69,16014.0
2017-07-18 09:55:00,38.69,38.7,38.67,38.67,15699.0,38.69,38.7,38.67,38.67,15699.0
2017-07-18 10:00:00,38.65,38.69,38.63,38.65,15603.0,38.65,38.69,38.63,38.65,15603.0
2017-07-18 10:05:00,38.66,38.73,38.63,38.67,23400.0,38.66,38.73,38.63,38.67,23400.0
2017-07-18 10:10:00,38.68,38.82,38.67,38.8,21000.0,38.68,38.82,38.67,38.8,21000.0
2017-07-18 10:15:00,38.8,38.82,38.77,38.8,11430.0,38.8,38.82,38.77,38.8,11430.0
2017-07-18 10:20:00,38.82,38.85,38.8,38.83,35874.0,38.82,38.85,38.8,38.83,35874.0
2017-07-18 10:25:00,38.84,38.85,38.83,38.83,17652.0,38.84,38.85,38.83,38.83,17652.0
2017-07-18 10:30:00,38.84,38.86,38.81,38.85,41712.0,38.84,38.86,38.81,38.85,41712.0
2017-07-18 10:35:00,38.85,38.87,38.8,38.85,24492.0,38.85,38.87,38.8,38.85,24492.0
2017-07-18 10:40:00,38.85,38.85,38.79,38.79,25569.0,38.85,38.85,38.79,38.79,25569.0
2017-07-18 10:45:00,38.8,38.84,38.79,38.8,23394.0,38.8,38.84,38.79,38.8,23394.0
2017-07-18 10:50:00,38.81,38.82,38.79,38.82,17874.0,38.81,38.82,38.79,38.82,17874.0
2017-07-18 10:55:00,38.81,38.87,38.81,38.85,18450.0,38.81,38.87,38.81,38.85,18450.0
2017-07-18 11:00:00,38.86,38.88,38.83,38.85,47682.0,38.86,38.88,38.83,38.85,47682.0
2017-07-18 11:05:00,38.86,38.87,38.82,38.83,11100.0,38.86,38.87,38.82,38.83,11100.0
2017-07-18 11:10:00,38.84,38.85,38.8,38.8,11163.0,38.84,38.85,38.8,38.8,11163.0
2017-07-18 11:15:00,38.79,38.81,38.77,38.77,8790.0,38.79,38.81,38.77,38.77,8790.0
2017-07-18 11:20:00,38.78,38.83,38.77,38.79,17643.0,38.78,38.83,38.77,38.79,17643.0
2017-07-18 11:25:00,38.79,38.82,38.78,38.81,12000.0,38.79,38.82,38.78,38.81,12000.0
2017-07-18 11:30:00,38.81,38.83,38.79,38.82,14151.0,38.81,38.83,38.79,38.82,14151.0
2017-07-18 11:35:00,38.8,38.83,38.8,38.82,11439.0,38.8,38.83,38.8,38.82,11439.0
2017-07-18 11:40:00,38.81,38.84,38.78,38.84,13830.0,38.81,38.84,38.78,38.84,13830.0
2017-07-18 11:45:00,38.84,38.84,38.83,38.83,7200.0,38.84,38.84,38.83,38.83,7200.0
2017-07-18 11:50:00,38.85,38.85,38.82,38.82,8196.0,38.85,38.85,38.82,38.82,8196.0
2017-07-18 11:55:00,38.83,38.91,38.83,38.91,15900.0,38.83,38.91,38.83,38.91,15900.0
2017-07-18 12:00:00,38.9,38.92,38.89,38.92,17523.0,38.9,38.92,38.89,38.92,17523.0
2017-07-18 12:05:00,38.92,38.92,38.88,38.89,29238.0,38.92,38.92,38.88,38.89,29238.0
2017-07-18 12:10:00,38.9,38.91,38.87,38.87,23529.0,38.9,38.91,38.87,38.87,23529.0
2017-07-18 12:15:00,38.88,38.9,38.88,38.89,12600.0,38.88,38.9,38.88,38.89,12600.0
2017-07-18 12:20:00,38.87,38.91,38.87,38.89,12900.0,38.87,38.91,38.87,38.89,12900.0
2017-07-18 12:25:00,38.88,38.88,38.87,38.88,2100.0,38.88,38.88,38.87,38.88,2100.0
2017-07-18 12:30:00,38.88,38.9,38.86,38.88,9855.0,38.88,38.9,38.86,38.88,9855.0
2017-07-18 12:35:00,38.88,38.89,38.86,38.87,5379.0,38.88,38.89,38.86,38.87,5379.0
2017-07-18 12:40:00,38.86,38.88,38.84,38.85,14103.0,38.86,38.88,38.84,38.85,14103.0
2017-07-18 12:45:00,38.84,38.86,38.84,38.86,6000.0,38.84,38.86,38.84,38.86,6000.0
2017-07-18 12:50:00,38.85,38.87,38.83,38.86,26586.0,38.85,38.87,38.83,38.86,26586.0
2017-07-18 12:55:00,38.85,38.88,38.85,38.86,9900.0,38.85,38.88,38.85,38.86,9900.0
2017-07-18 13:00:00,38.84,38.84,38.81,38.81,3600.0,38.84,38.84,38.81,38.81,3600.0
2017-07-18 13:05:00,38.83,38.83,38.78,38.78,12300.0,38.83,38.83,38.78,38.78,12300.0
2017-07-18 13:10:00,38.78,38.79,38.77,38.78,4200.0,38.78,38.79,38.77,38.78,4200.0
2017-07-18 13:15:00,38.8,38.81,38.79,38.8,3600.0,38.8,38.81,38.79,38.8,3600.0
2017-07-18 13:20:00,38.8,38.82,38.8,38.81,3300.0,38.8,38.82,38.8,38.81,3300.0
2017-07-18 13:25:00,38.82,38.82,38.8,38.81,4320.0,38.82,38.82,38.8,38.81,4320.0
2017-07-18 13:30:00,38.81,38.83,38.8,38.82,6930.0,38.81,38.83,38.8,38.82,6930.0
2017-07-18 13:35:00,38.82,38.83,38.79,38.8,12354.0,38.82,38.83,38.79,38.8,12354.0
2017-07-18 13:40:00,38.8,38.83,38.8,38.8,9939.0,38.8,38.83,38.8,38.8,9939.0
2017-07-18 13:45:00,38.81,38.82,38.79,38.79,14664.0,38.81,38.82,38.79,38.79,14664.0
2017-07-18 13:50:00,38.8,38.82,38.8,38.81,11160.0,38.8,38.82,38.8,38.81,11160.0
2017-07-18 13:55:00,38.8,38.82,38.8,38.82,7500.0,38.8,38.82,38.8,38.82,7500.0
2017-07-18 14:00:00,38.82,38.83,38.81,38.82,30618.0,38.82,38.83,38.81,38.82,30618.0
2017-07-18 14:05:00,38.82,38.82,38.81,38.81,11862.0,38.82,38.82,38.81,38.81,11862.0
2017-07-18 14:10:00,38.81,38.83,38.81,38.83,14409.0,38.81,38.83,38.81,38.83,14409.0
2017-07-18 14:15:00,38.83,38.83,38.81,38.82,12504.0,38.83,38.83,38.81,38.82,12504.0
2017-07-18 14:20:00,38.82,38.83,38.81,38.83,18012.0,38.82,38.83,38.81,38.83,18012.0
2017-07-18 14:25:00,38.83,38.84,38.81,38.84,17988.0,38.83,38.84,38.81,38.84,17988.0
2017-07-18 14:30:00,38.83,38.89,38.83,38.87,14184.0,38.83,38.89,38.83,38.87,14184.0
2017-07-18 14:35:00,38.88,38.89,38.85,38.88,20700.0,38.88,38.89,38.85,38.88,20700.0
2017-07-18 14:40:00,38.86,38.88,38.86,38.87,49344.0,38.86,38.88,38.86,38.87,49344.0
2017-07-18 14:45:00,38.87,38.89,38.87,38.89,24615.0,38.87,38.89,38.87,38.89,24615.0
2017-07-18 14:50:00,38.89,38.91,38.89,38.9,13539.0,38.89,38.91,38.89,38.9,13539.0
2017-07-18 14:55:00,38.91,38.91,38.9,38.91,49833.0,38.91,38.91,38.9,38.91,49833.0
2017-07-18 15:00:00,38.91,38.91,38.81,38.81,49872.0,38.91,38.91,38.81,38.81,49872.0
2017-07-18 15:05:00,38.81,38.84,38.81,38.82,17907.0,38.81,38.84,38.81,38.82,17907.0
2017-07-18 15:10:00,38.82,38.84,38.82,38.84,17844.0,38.82,38.84,38.82,38.84,17844.0
2017-07-18 15:15:00,38.85,38.86,38.85,38.85,25197.0,38.85,38.86,38.85,38.85,25197.0
2017-07-18 15:20:00,38.85,38.89,38.85,38.88,23862.0,38.85,38.89,38.85,38.88,23862.0
2017-07-18 15:25:00,38.88,38.91,38.86,38.91,21591.0,38.88,38.91,38.86,38.91,21591.0
2017-07-18 15:30:00,38.91,38.91,38.89,38.89,24315.0,38.91,38.91,38.89,38.89,24315.0
2017-07-18 15:35:00,38.9,38.9,38.87,38.87,29277.0,38.9,38.9,38.87,38.87,29277.0
2017-07-18 15:40:00,38.87,38.88,38.85,38.86,16863.0,38.87,38.88,38.85,38.86,16863.0
2017-07-18 15:45:00,38.86,38.86,38.84,38.84,48627.0,38.86,38.86,38.84,38.84,48627.0
2017-07-18 15:50:00,38.85,38.86,38.85,38.85,42063.0,38.85,38.86,38.85,38.85,42063.0
2017-07-18 15:55:00,38.85,38.86,38.81,38.83,162783.0,38.85,38.86,38.81,38.83,162783.0
2017-07-19 09:30:00,38.96,39.28,38.96,39.23,184824.0,38.96,39.28,38.96,39.23,184824.0
2017-07-19 09:35:00,39.26,39.31,39.25,39.29,51282.0,39.26,39.31,39.25,39.29,51282.0
2017-07-19 09:40:00,39.29,39.29,39.2,39.22,112203.0,39.29,39.29,39.2,39.22,112203.0
2017-07-19 09:45:00,39.2,39.27,39.2,39.24,80283.0,39.2,39.27,39.2,39.24,80283.0
2017-07-19 09:50:00,39.24,39.28,39.22,39.28,54579.0,39.24,39.28,39.22,39.28,54579.0
2017-07-19 09:55:00,39.26,39.36,39.25,39.35,262074.0,39.26,39.36,39.25,39.35,262074.0
2017-07-19 10:00:00,39.34,39.43,39.34,39.4,165132.0,39.34,39.43,39.34,39.4,165132.0
2017-07-19 10:05:00,39.4,39.47,39.37,39.46,94044.0,39.4,39.47,39.37,39.46,94044.0
2017-07-19 10:10:00,39.44,39.51,39.43,39.51,66483.0,39.44,39.51,39.43,39.51,66483.0
2017-07-19 10:15:00,39.51,39.51,39.32,39.41,138219.0,39.51,39.51,39.32,39.41,138219.0
2017-07-19 10:20:00,39.42,39.43,39.34,39.37,42870.0,39.42,39.43,39.34,39.37,42870.0
2017-07-19 10:25:00,39.37,39.4,39.35,39.35,49821.0,39.37,39.4,39.35,39.35,49821.0
2017-07-19 10:30:00,39.35,39.44,39.33,39.38,60672.0,39.35,39.44,39.33,39.38,60672.0
2017-07-19 10:35:00,39.37,39.38,39.33,39.35,29511.0,39.37,39.38,39.33,39.35,29511.0
2017-07-19 10:40:00,39.37,39.41,39.36,39.41,29892.0,39.37,39.41,39.36,39.41,29892.0
2017-07-19 10:45:00,39.41,39.44,39.39,39.43,64566.0,39.41,39.44,39.39,39.43,64566.0
2017-07-19 10:50:00,39.42,39.45,39.42,39.44,42456.0,39.42,39.45,39.42,39.44,42456.0
2017-07-19 10:55:00,39.45,39.51,39.44,39.49,55698.0,39.45,39.51,39.44,39.49,55698.0
2017-07-19 11:00:00,39.48,39.49,39.45,39.45,64542.0,39.48,39.49,39.45,39.45,64542.0
2017-07-19 11:05:00,39.45,39.45,39.4,39.42,18933.0,39.45,39.45,39.4,39.42,18933.0
2017-07-19 11:10:00,39.42,39.46,39.42,39.46,20508.0,39.42,39.46,39.42,39.46,20508.0
2017-07-19 11:15:00,39.47,39.5,39.46,39.5,34509.0,39.47,39.5,39.46,39.5,34509.0
2017-07-19 11:20:00,39.5,39.51,39.49,39.51,30321.0,39.5,39.51,39.49,39.51,30321.0
2017-07-19 11:25:00,39.51,39.55,39.51,39.52,37827.0,39.51,39.55,39.51,39.52,37827.0
2017-07-19 11:30:00,39.52,39.59,39.52,39.59,53685.0,39.52,39.59,39.52,39.59,53685.0
2017-07-19 11:35:00,39.59,39.62,39.58,39.61,25902.0,39.59,39.62,39.58,39.61,25902.0
2017-07-19 11:40:00,39.61,39.63,39.6,39.62,37920.0,39.61,39.63,39.6,39.62,37920.0
2017-07-19 11:45:00,39.63,39.67,39.61,39.61,56757.0,39.63,39.67,39.61,39.61,56757.0
2017-07-19 11:50:00,39.62,39.62,39.59,39.61,21405.0,39.62,39.62,39.59,39.61,21405.0
2017-07-19 11:55:00,39.62,39.66,39.6,39.6,45717.0,39.62,39.66,39.6,39.6,45717.0
2017-07-19 12:00:00,39.62,39.63,39.58,39.58,95886.0,39.62,39.63,39.58,39.58,95886.0
2017-07-19 12:05:00,39.59,39.62,39.58,39.62,40353.0,39.59,39.62,39.58,39.62,40353.0
2017-07-19 12:10:00,39.63,39.64,39.6,39.63,18834.0,39.63,39.64,39.6,39.63,18834.0
2017-07-19 12:15:00,39.64,39.68,39.64,39.68,25530.0,39.64,39.68,39.64,39.68,25530.0
2017-07-19 12:20:00,39.69,39.69,39.63,39.66,22779.0,39.69,39.69,39.63,39.66,22779.0
2017-07-19 12:25:00,39.66,39.68,39.64,39.67,18384.0,39.66,39.68,39.64,39.67,18384.0
2017-07-19 12:30:00,39.67,39.7,39.67,39.69,26745.0,39.67,39.7,39.67,39.69,26745.0
2017-07-19 12:35:00,39.69,39.72,39.69,39.71,38013.0,39.69,39.72,39.69,39.71,38013.0
2017-07-19 12:40:00,39.71,39.71,39.65,39.67,28002.0,39.71,39.71,39.65,39.67,28002.0
2017-07-19 12:45:00,39.67,39.68,39.66,39.67,22566.0,39.67,39.68,39.66,39.67,22566.0
2017-07-19 12:50:00,39.66,39.7,39.66,39.67,17535.0,39.66,39.7,39.66,39.67,17535.0
2017-07-19 12:55:00,39.67,39.67,39.63,39.65,27894.0,39.67,39.67,39.63,39.65,27894.0
2017-07-19 13:00:00,39.65,39.7,39.64,39.69,17202.0,39.65,39.7,39.64,39.69,17202.0
2017-07-19 13:05:00,39.69,39.69,39.65,39.65,6300.0,39.69,39.69,39.65,39.65,6300.0
2017-07-19 13:10:00,39.64,39.73,39.64,39.7,55077.0,39.64,39.73,39.64,39.7,55077.0
2017-07-19 13:15:00,39.7,39.7,39.67,39.7,15600.0,39.7,39.7,39.67,39.7,15600.0
2017-07-19 13:20:00,39.7,39.72,39.68,39.68,14250.0,39.7,39.72,39.68,39.68,14250.0
2017-07-19 13:25:00,39.69,39.72,39.68,39.72,18900.0,39.69,39.72,39.68,39.72,18900.0
2017-07-19 13:30:00,39.71,39.73,39.7,39.72,29538.0,39.71,39.73,39.7,39.72,29538.0
2017-07-19 13:35:00,39.72,39.77,39.72,39.75,39600.0,39.72,39.77,39.72,39.75,39600.0
2017-07-19 13:40:00,39.73,39.74,39.71,39.71,20265.0,39.73,39.74,39.71,39.71,20265.0
2017-07-19 13:45:00,39.71,39.75,39.71,39.75,31014.0,39.71,39.75,39.71,39.75,31014.0
2017-07-19 13:50:00,39.74,39.77,39.73,39.76,31572.0,39.74,39.77,39.73,39.76,31572.0
2017-07-19 13:55:00,39.76,39.78,39.75,39.78,25515.0,39.76,39.78,39.75,39.78,25515.0
2017-07-19 14:00:00,39.77,39.79,39.76,39.77,40476.0,39.77,39.79,39.76,39.77,40476.0
2017-07-19 14:05:00,39.77,39.78,39.76,39.77,22194.0,39.77,39.78,39.76,39.77,22194.0
2017-07-19 14:10:00,39.76,39.79,39.76,39.79,24006.0,39.76,39.79,39.76,39.79,24006.0
2017-07-19 14:15:00,39.78,39.81,39.78,39.8,23508.0,39.78,39.81,39.78,39.8,23508.0
2017-07-19 14:20:00,39.8,39.82,39.78,39.82,49701.0,39.8,39.82,39.78,39.82,49701.0
2017-07-19 14:25:00,39.81,39.83,39.81,39.81,16143.0,39.81,39.83,39.81,39.81,16143.0
2017-07-19 14:30:00,39.81,39.82,39.76,39.78,51591.0,39.81,39.82,39.76,39.78,51591.0
2017-07-19 14:35:00,39.77,39.77,39.71,39.72,64695.0,39.77,39.77,39.71,39.72,64695.0
2017-07-19 14:40:00,39.72,39.77,39.72,39.72,36609.0,39.72,39.77,39.72,39.72,36609.0
2017-07-19 14:45:00,39.72,39.76,39.7,39.74,20103.0,39.72,39.76,39.7,39.74,20103.0
2017-07-19 14:50:00,39.75,39.77,39.75,39.76,41973.0,39.75,39.77,39.75,39.76,41973.0
2017-07-19 14:55:00,39.74,39.76,39.72,39.73,29295.0,39.74,39.76,39.72,39.73,29295.0
2017-07-19 15:00:00,39.74,39.75,39.72,39.73,15879.0,39.74,39.75,39.72,39.73,15879.0
2017-07-19 15:05:00,39.73,39.73,39.69,39.69,12981.0,39.73,39.73,39.69,39.69,12981.0
2017-07-19 15:10:00,39.68,39.72,39.68,39.71,21429.0,39.68,39.72,39.68,39.71,21429.0
2017-07-19 15:15:00,39.7,39.72,39.66,39.67,53652.0,39.7,39.72,39.66,39.67,53652.0
2017-07-19 15:20:00,39.67,39.69,39.65,39.67,49983.0,39.67,39.69,39.65,39.67,49983.0
2017-07-19 15:25:00,39.67,39.72,39.67,39.72,34005.0,39.67,39.72,39.67,39.72,34005.0
2017-07-19 15:30:00,39.71,39.72,39.69,39.7,34206.0,39.71,39.72,39.69,39.7,34206.0
2017-07-19 15:35:00,39.7,39.7,39.64,39.65,28704.0,39.7,39.7,39.64,39.65,28704.0
2017-07-19 15:40:00,39.64,39.71,39.64,39.7,61392.0,39.64,39.71,39.64,39.7,61392.0
2017-07-19 15:45:00,39.68,39.69,39.67,39.68,51906.0,39.68,39.69,39.67,39.68,51906.0
2017-07-19 15:50:00,39.68,39.7,39.65,39.65,85116.0,39.68,39.7,39.65,39.65,85116.0
2017-07-19 15:55:00,39.65,39.69,39.65,39.68,180885.0,39.65,39.69,39.65,39.68,180885.0
2017-07-20 09:30:00,39.72,39.87,39.61,39.72,133080.0,39.72,39.87,39.61,39.72,133080.0
2017-07-20 09:35:00,39.74,39.74,39.62,39.66,35313.0,39.74,39.74,39.62,39.66,35313.0
2017-07-20 09:40:00,39.68,39.86,39.66,39.84,54366.0,39.68,39.86,39.66,39.84,54366.0
2017-07-20 09:45:00,39.87,39.9,39.78,39.83,43224.0,39.87,39.9,39.78,39.83,43224.0
2017-07-20 09:50:00,39.83,39.84,39.79,39.82,45072.0,39.83,39.84,39.79,39.82,45072.0
2017-07-20 09:55:00,39.82,39.84,39.79,39.84,24987.0,39.82,39.84,39.79,39.84,24987.0
2017-07-20 10:00:00,39.82,39.84,39.79,39.84,14310.0,39.82,39.84,39.79,39.84,14310.0
2017-07-20 10:05:00,39.84,39.89,39.82,39.88,33750.0,39.84,39.89,39.82,39.88,33750.0
2017-07-20 10:10:00,39.88,39.88,39.77,39.8,46614.0,39.88,39.88,39.77,39.8,46614.0
2017-07-20 10:15:00,39.81,39.83,39.77,39.79,37470.0,39.81,39.83,39.77,39.79,37470.0
2017-07-20 10:20:00,39.77,39.84,39.77,39.83,26277.0,39.77,39.84,39.77,39.83,26277.0
2017-07-20 10:25:00,39.81,39.86,39.79,39.86,11166.0,39.81,39.86,39.79,39.86,11166.0
2017-07-20 10:30:00,39.86,39.88,39.77,39.8,26565.0,39.86,39.88,39.77,39.8,26565.0
2017-07-20 10:35:00,39.81,39.81,39.73,39.73,23172.0,39.81,39.81,39.73,39.73,23172.0
2017-07-20 10:40:00,39.72,39.82,39.71,39.82,15927.0,39.72,39.82,39.71,39.82,15927.0
2017-07-20 10:45:00,39.81,39.87,39.79,39.87,21600.0,39.81,39.87,39.79,39.87,21600.0
2017-07-20 10:50:00,39.88,39.88,39.83,39.85,14832.0,39.88,39.88,39.83,39.85,14832.0
2017-07-20 10:55:00,39.85,39.86,39.8,39.83,18177.0,39.85,39.86,39.8,39.83,18177.0
2017-07-20 11:00:00,39.84,39.89,39.82,39.89,24450.0,39.84,39.89,39.82,39.89,24450.0
2017-07-20 11:05:00,39.9,39.91,39.85,39.86,32658.0,39.9,39.91,39.85,39.86,32658.0
2017-07-20 11:10:00,39.85,39.91,39.85,39.9,15000.0,39.85,39.91,39.85,39.9,15000.0
2017-07-20 11:15:00,39.89,39.9,39.84,39.84,25500.0,39.89,39.9,39.84,39.84,25500.0
2017-07-20 11:20:00,39.84,39.88,39.84,39.86,19455.0,39.84,39.88,39.84,39.86,19455.0
2017-07-20 11:25:00,39.87,39.87,39.81,39.82,22848.0,39.87,39.87,39.81,39.82,22848.0
2017-07-20 11:30:00,39.81,39.82,39.72,39.72,28422.0,39.81,39.82,39.72,39.72,28422.0
2017-07-20 11:35:00,39.73,39.75,39.68,39.71,64866.0,39.73,39.75,39.68,39.71,64866.0
2017-07-20 11:40:00,39.73,39.8,39.73,39.77,34875.0,39.73,39.8,39.73,39.77,34875.0
2017-07-20 11:45:00,39.77,39.81,39.77,39.79,13200.0,39.77,39.81,39.77,39.79,13200.0
2017-07-20 11:50:00,39.8,39.81,39.79,39.8,11376.0,39.8,39.81,39.79,39.8,11376.0
2017-07-20 11:55:00,39.8,39.81,39.78,39.8,10800.0,39.8,39.81,39.78,39.8,10800.0
2017-07-20 12:00:00,39.81,39.81,39.77,39.78,15150.0,39.81,39.81,39.77,39.78,15150.0
2017-07-20 12:05:00,39.77,39.85,39.77,39.84,12267.0,39.77,39.85,39.77,39.84,12267.0
2017-07-20 12:10:00,39.83,39.87,39.83,39.86,5190.0,39.83,39.87,39.83,39.86,5190.0
2017-07-20 12:15:00,39.84,39.84,39.81,39.84,23775.0,39.84,39.84,39.81,39.84,23775.0
2017-07-20 12:20:00,39.86,39.88,39.86,39.87,5400.0,39.86,39.88,39.86,39.87,5400.0
2017-07-20 12:25:00,39.87,39.91,39.87,39.88,13812.0,39.87,39.91,39.87,39.88,13812.0
2017-07-20 12:30:00,39.88,39.91,39.87,39.88,28914.0,39.88,39.91,39.87,39.88,28914.0
2017-07-20 12:35:00,39.87,39.91,39.86,39.91,13278.0,39.87,39.91,39.86,39.91,13278.0
2017-07-20 12:40:00,39.9,39.94,39.89,39.89,9429.0,39.9,39.94,39.89,39.89,9429.0
2017-07-20 12:45:00,39.9,39.9,39.87,39.87,9201.0,39.9,39.9,39.87,39.87,9201.0
2017-07-20 12:50:00,39.88,39.89,39.84,39.86,22542.0,39.88,39.89,39.84,39.86,22542.0
2017-07-20 12:55:00,39.86,39.96,39.86,39.95,26010.0,39.86,39.96,39.86,39.95,26010.0
2017-07-20 13:00:00,39.96,39.96,39.92,39.92,12000.0,39.96,39.96,39.92,39.92,12000.0
2017-07-20 13:05:00,39.92,39.94,39.9,39.93,21960.0,39.92,39.94,39.9,39.93,21960.0
2017-07-20 13:10:00,39.91,39.92,39.9,39.92,3300.0,39.91,39.92,39.9,39.92,3300.0
2017-07-20 13:15:00,39.92,39.93,39.91,39.91,44367.0,39.92,39.93,39.91,39.91,44367.0
2017-07-20 13:20:00,39.91,39.91,39.87,39.88,31728.0,39.91,39.91,39.87,39.88,31728.0
2017-07-20 13:25:00,39.88,39.88,39.84,39.84,28287.0,39.88,39.88,39.84,39.84,28287.0
2017-07-20 13:30:00,39.85,39.88,39.85,39.87,13794.0,39.85,39.88,39.85,39.87,13794.0
2017-07-20 13:35:00,39.86,39.87,39.85,39.85,5427.0,39.86,39.87,39.85,39.85,5427.0
2017-07-20 13:40:00,39.86,39.86,39.84,39.86,5496.0,39.86,39.86,39.84,39.86,5496.0
2017-07-20 13:45:00,39.86,39.88,39.85,39.87,12456.0,39.86,39.88,39.85,39.87,12456.0
2017-07-20 13:50:00,39.86,39.87,39.85,39.87,2409.0,39.86,39.87,39.85,39.87,2409.0
2017-07-20 13:55:00,39.86,39.88,39.85,39.85,11850.0,39.86,39.88,39.85,39.85,11850.0
2017-07-20 14:00:00,39.86,39.87,39.81,39.81,17469.0,39.86,39.87,39.81,39.81,17469.0
2017-07-20 14:05:00,39.82,39.83,39.8,39.8,6366.0,39.82,39.83,39.8,39.8,6366.0
2017-07-20 14:10:00,39.8,39.81,39.79,39.81,5046.0,39.8,39.81,39.79,39.81,5046.0
2017-07-20 14:15:00,39.81,39.81,39.78,39.79,25545.0,39.81,39.81,39.78,39.79,25545.0
2017-07-20 14:20:00,39.81,39.82,39.76,39.76,11400.0,39.81,39.82,39.76,39.76,11400.0
2017-07-20 14:25:00,39.74,39.77,39.74,39.75,18258.0,39.74,39.77,39.74,39.75,18258.0
2017-07-20 14:30:00,39.74,39.76,39.73,39.76,11646.0,39.74,39.76,39.73,39.76,11646.0
2017-07-20 14:35:00,39.75,39.75,39.72,39.73,10680.0,39.75,39.75,39.72,39.73,10680.0
2017-07-20 14:40:00,39.73,39.83,39.73,39.83,26853.0,39.73,39.83,39.73,39.83,26853.0
2017-07-20 14:45:00,39.83,40.0,39.81,39.96,187407.0,39.83,40.0,39.81,39.96,187407.0
2017-07-20 14:50:00,39.95,39.98,39.93,39.96,42477.0,39.95,39.98,39.93,39.96,42477.0
2017-07-20 14:55:00,39.95,39.95,39.92,39.94,17454.0,39.95,39.95,39.92,39.94,17454.0
2017-07-20 15:00:00,39.94,39.94,39.91,39.92,13134.0,39.94,39.94,39.91,39.92,13134.0
2017-07-20 15:05:00,39.93,39.95,39.91,39.93,18909.0,39.93,39.95,39.91,39.93,18909.0
2017-07-20 15:10:00,39.92,39.93,39.87,39.88,23958.0,39.92,39.93,39.87,39.88,23958.0
2017-07-20 15:15:00,39.88,39.88,39.81,39.82,41073.0,39.88,39.88,39.81,39.82,41073.0
2017-07-20 15:20:00,39.82,39.84,39.81,39.82,19800.0,39.82,39.84,39.81,39.82,19800.0
2017-07-20 15:25:00,39.83,39.85,39.82,39.83,21702.0,39.83,39.85,39.82,39.83,21702.0
2017-07-20 15:30:00,39.84,39.85,39.81,39.81,43482.0,39.84,39.85,39.81,39.81,43482.0
2017-07-20 15:35:00,39.81,39.83,39.8,39.82,38103.0,39.81,39.83,39.8,39.82,38103.0
2017-07-20 15:40:00,39.82,39.82,39.76,39.79,74781.0,39.82,39.82,39.76,39.79,74781.0
2017-07-20 15:45:00,39.79,39.84,39.78,39.83,70866.0,39.79,39.84,39.78,39.83,70866.0
2017-07-20 15:50:00,39.83,39.84,39.79,39.8,75114.0,39.83,39.84,39.79,39.8,75114.0
2017-07-20 15:55:00,39.8,39.86,39.8,39.83,295068.0,39.8,39.86,39.8,39.83,295068.0
2017-07-21 09:30:00,39.67,39.86,39.67,39.79,221838.0,39.67,39.86,39.67,39.79,221838.0
2017-07-21 09:35:00,39.8,40.0,39.8,40.0,45654.0,39.8,40.0,39.8,40.0,45654.0
2017-07-21 09:40:00,40.01,40.12,40.01,40.04,43212.0,40.01,40.12,40.01,40.04,43212.0
2017-07-21 09:45:00,40.04,40.05,39.8,39.8,46095.0,40.04,40.05,39.8,39.8,46095.0
2017-07-21 09:50:00,39.82,39.84,39.6,39.65,85158.0,39.82,39.84,39.6,39.65,85158.0
2017-07-21 09:55:00,39.62,39.77,39.62,39.76,61791.0,39.62,39.77,39.62,39.76,61791.0
2017-07-21 10:00:00,39.74,39.76,39.66,39.75,32976.0,39.74,39.76,39.66,39.75,32976.0
2017-07-21 10:05:00,39.74,39.74,39.7,39.71,21600.0,39.74,39.74,39.7,39.71,21600.0
2017-07-21 10:10:00,39.71,39.75,39.69,39.74,64596.0,39.71,39.75,39.69,39.74,64596.0
2017-07-21 10:15:00,39.72,39.8,39.72,39.8,8400.0,39.72,39.8,39.72,39.8,8400.0
2017-07-21 10:20:00,39.79,39.87,39.76,39.76,15600.0,39.79,39.87,39.76,39.76,15600.0
2017-07-21 10:25:00,39.75,39.78,39.71,39.72,26040.0,39.75,39.78,39.71,39.72,26040.0
2017-07-21 10:30:00,39.73,39.73,39.6,39.66,36054.0,39.73,39.73,39.6,39.66,36054.0
2017-07-21 10:35:00,39.64,39.64,39.53,39.53,29262.0,39.64,39.64,39.53,39.53,29262.0
2017-07-21 10:40:00,39.54,39.67,39.53,39.58,56436.0,39.54,39.67,39.53,39.58,56436.0
2017-07-21 10:45:00,39.55,39.58,39.5,39.52,21564.0,39.55,39.58,39.5,39.52,21564.0
2017-07-21 10:50:00,39.5,39.55,39.48,39.5,20820.0,39.5,39.55,39.48,39.5,20820.0
2017-07-21 10:55:00,39.49,39.51,39.41,39.43,20961.0,39.49,39.51,39.41,39.43,20961.0
2017-07-21 11:00:00,39.44,39.44,39.4,39.4,17082.0,39.44,39.44,39.4,39.4,17082.0
2017-07-21 11:05:00,39.4,39.41,39.35,39.37,23094.0,39.4,39.41,39.35,39.37,23094.0
2017-07-21 11:10:00,39.37,39.38,39.35,39.36,17403.0,39.37,39.38,39.35,39.36,17403.0
2017-07-21 11:15:00,39.36,39.42,39.31,39.41,108612.0,39.36,39.42,39.31,39.41,108612.0
2017-07-21 11:20:00,39.41,39.43,39.39,39.42,7200.0,39.41,39.43,39.39,39.42,7200.0
2017-07-21 11:25:00,39.42,39.42,39.36,39.36,20349.0,39.42,39.42,39.36,39.36,20349.0
2017-07-21 11:30:00,39.36,39.38,39.35,39.36,17187.0,39.36,39.38,39.35,39.36,17187.0
2017-07-21 11:35:00,39.36,39.4,39.36,39.38,20442.0,39.36,39.4,39.36,39.38,20442.0
2017-07-21 11:40:00,39.4,39.4,39.35,39.36,22350.0,39.4,39.4,39.35,39.36,22350.0
2017-07-21 11:45:00,39.35,39.37,39.35,39.36,9876.0,39.35,39.37,39.35,39.36,9876.0
2017-07-21 11:50:00,39.36,39.41,39.36,39.41,14100.0,39.36,39.41,39.36,39.41,14100.0
2017-07-21 11:55:00,39.41,39.49,39.41,39.48,9750.0,39.41,39.49,39.41,39.48,9750.0
2017-07-21 12:00:00,39.48,39.48,39.4,39.4,14340.0,39.48,39.48,39.4,39.4,14340.0
2017-07-21 12:05:00,39.41,39.45,39.41,39.44,5334.0,39.41,39.45,39.41,39.44,5334.0
2017-07-21 12:10:00,39.43,39.44,39.42,39.42,1800.0,39.43,39.44,39.42,39.42,1800.0
2017-07-21 12:15:00,39.43,39.44,39.38,39.39,19161.0,39.43,39.44,39.38,39.39,19161.0
2017-07-21 12:20:00,39.4,39.4,39.39,39.39,2100.0,39.4,39.4,39.39,39.39,2100.0
2017-07-21 12:25:00,39.38,39.4,39.38,39.4,10113.0,39.38,39.4,39.38,39.4,10113.0
2017-07-21 12:30:00,39.4,39.43,39.39,39.41,18138.0,39.4,39.43,39.39,39.41,18138.0
2017-07-21 12:35:00,39.41,39.42,39.39,39.4,10785.0,39.41,39.42,39.39,39.4,10785.0
2017-07-21 12:40:00,39.39,39.41,39.39,39.4,11100.0,39.39,39.41,39.39,39.4,11100.0
2017-07-21 12:45:00,39.4,39.43,39.4,39.4,10800.0,39.4,39.43,39.4,39.4,10800.0
2017-07-21 12:50:00,39.39,39.42,39.39,39.42,26910.0,39.39,39.42,39.39,39.42,26910.0
2017-07-21 12:55:00,39.4,39.43,39.4,39.43,22479.0,39.4,39.43,39.4,39.43,22479.0
2017-07-21 13:00:00,39.41,39.43,39.41,39.42,17274.0,39.41,39.43,39.41,39.42,17274.0
2017-07-21 13:05:00,39.42,39.44,39.4,39.41,19596.0,39.42,39.44,39.4,39.41,19596.0
2017-07-21 13:10:00,39.4,39.42,39.39,39.39,10800.0,39.4,39.42,39.39,39.39,10800.0
2017-07-21 13:15:00,39.4,39.44,39.39,39.41,14496.0,39.4,39.44,39.39,39.41,14496.0
2017-07-21 13:20:00,39.41,39.42,39.39,39.4,15801.0,39.41,39.42,39.39,39.4,15801.0
2017-07-21 13:25:00,39.4,39.4,39.36,39.36,11400.0,39.4,39.4,39.36,39.36,11400.0
2017-07-21 13:30:00,39.36,39.37,39.35,39.35,36432.0,39.36,39.37,39.35,39.35,36432.0
2017-07-21 13:35:00,39.35,39.37,39.35,39.37,31188.0,39.35,39.37,39.35,39.37,31188.0
2017-07-21 13:40:00,39.35,39.38,39.35,39.36,13200.0,39.35,39.38,39.35,39.36,13200.0
2017-07-21 13:45:00,39.35,39.38,39.35,39.35,13116.0,39.35,39.38,39.35,39.35,13116.0
2017-07-21 13:50:00,39.34,39.36,39.34,39.34,12276.0,39.34,39.36,39.34,39.34,12276.0
2017-07-21 13:55:00,39.35,39.35,39.25,39.28,49281.0,39.35,39.35,39.25,39.28,49281.0
2017-07-21 14:00:00,39.28,39.29,39.23,39.25,21192.0,39.28,39.29,39.23,39.25,21192.0
2017-07-21 14:05:00,39.25,39.33,39.24,39.29,16500.0,39.25,39.33,39.24,39.29,16500.0
2017-07-21 14:10:00,39.28,39.33,39.27,39.29,29853.0,39.28,39.33,39.27,39.29,29853.0
2017-07-21 14:15:00,39.3,39.31,39.26,39.28,27096.0,39.3,39.31,39.26,39.28,27096.0
2017-07-21 14:20:00,39.28,39.31,39.26,39.3,19650.0,39.28,39.31,39.26,39.3,19650.0
2017-07-21 14:25:00,39.3,39.32,39.26,39.26,14370.0,39.3,39.32,39.26,39.26,14370.0
2017-07-21 14:30:00,39.26,39.32,39.26,39.31,19350.0,39.26,39.32,39.26,39.31,19350.0
2017-07-21 14:35:00,39.29,39.33,39.29,39.33,20100.0,39.29,39.33,39.29,39.33,20100.0
2017-07-21 14:40:00,39.32,39.36,39.32,39.32,15615.0,39.32,39.36,39.32,39.32,15615.0
2017-07-21 14:45:00,39.32,39.36,39.32,39.34,15021.0,39.32,39.36,39.32,39.34,15021.0
2017-07-21 14:50:00,39.34,39.34,39.31,39.31,14640.0,39.34,39.34,39.31,39.31,14640.0
2017-07-21 14:55:00,39.31,39.33,39.3,39.31,23976.0,39.31,39.33,39.3,39.31,23976.0
2017-07-21 15:00:00,39.31,39.36,39.27,39.28,33093.0,39.31,39.36,39.27,39.28,33093.0
2017-07-21 15:05:00,39.28,39.31,39.28,39.31,22908.0,39.28,39.31,39.28,39.31,22908.0
2017-07-21 15:10:00,39.3,39.32,39.28,39.29,24012.0,39.3,39.32,39.28,39.29,24012.0
2017-07-21 15:15:00,39.29,39.32,39.28,39.32,19629.0,39.29,39.32,39.28,39.32,19629.0
2017-07-21 15:20:00,39.32,39.33,39.27,39.29,43158.0,39.32,39.33,39.27,39.29,43158.0
2017-07-21 15:25:00,39.28,39.3,39.28,39.3,22689.0,39.28,39.3,39.28,39.3,22689.0
2017-07-21 15:30:00,39.3,39.3,39.29,39.3,28119.0,39.3,39.3,39.29,39.3,28119.0
2017-07-21 15:35:00,39.3,39.33,39.29,39.33,39507.0,39.3,39.33,39.29,39.33,39507.0
2017-07-21 15:40:00,39.33,39.34,39.29,39.29,41352.0,39.33,39.34,39.29,39.29,41352.0
2017-07-21 15:45:00,39.3,39.33,39.29,39.31,60069.0,39.3,39.33,39.29,39.31,60069.0
2017-07-21 15:50:00,39.31,39.34,39.3,39.32,99735.0,39.31,39.34,39.3,39.32,99735.0
2017-07-21 15:55:00,39.32,39.36,39.31,39.34,125436.0,39.32,39.36,39.31,39.34,125436.0
2017-07-24 09:30:00,39.29,39.46,39.27,39.4,69306.0,39.29,39.46,39.27,39.4,69306.0
2017-07-24 09:35:00,39.41,39.43,39.28,39.28,42987.0,39.41,39.43,39.28,39.28,42987.0
2017-07-24 09:40:00,39.28,39.32,39.18,39.18,15930.0,39.28,39.32,39.18,39.18,15930.0
2017-07-24 09:45:00,39.17,39.19,39.11,39.17,48999.0,39.17,39.19,39.11,39.17,48999.0
2017-07-24 09:50:00,39.17,39.27,39.13,39.27,25566.0,39.17,39.27,39.13,39.27,25566.0
2017-07-24 09:55:00,39.23,39.28,39.2,39.28,34425.0,39.23,39.28,39.2,39.28,34425.0
2017-07-24 10:00:00,39.26,39.26,39.04,39.04,63048.0,39.26,39.26,39.04,39.04,63048.0
2017-07-24 10:05:00,39.04,39.11,39.04,39.06,48198.0,39.04,39.11,39.04,39.06,48198.0
2017-07-24 10:10:00,39.06,39.12,39.04,39.05,23250.0,39.06,39.12,39.04,39.05,23250.0
2017-07-24 10:15:00,39.04,39.06,39.01,39.01,37179.0,39.04,39.06,39.01,39.01,37179.0
2017-07-24 10:20:00,39.02,39.06,39.02,39.04,24021.0,39.02,39.06,39.02,39.04,24021.0
2017-07-24 10:25:00,39.05,39.05,39.0,39.02,30771.0,39.05,39.05,39.0,39.02,30771.0
2017-07-24 10:30:00,39.02,39.02,38.97,39.01,29358.0,39.02,39.02,38.97,39.01,29358.0
2017-07-24 10:35:00,38.99,39.0,38.92,38.93,41793.0,38.99,39.0,38.92,38.93,41793.0
2017-07-24 10:40:00,38.93,38.98,38.9,38.98,27861.0,38.93,38.98,38.9,38.98,27861.0
2017-07-24 10:45:00,38.97,39.0,38.95,38.98,25902.0,38.97,39.0,38.95,38.98,25902.0
2017-07-24 10:50:00,38.99,39.0,38.92,38.92,33045.0,38.99,39.0,38.92,38.92,33045.0
2017-07-24 10:55:00,38.91,38.96,38.9,38.94,43017.0,38.91,38.96,38.9,38.94,43017.0
2017-07-24 11:00:00,38.95,38.95,38.91,38.91,23400.0,38.95,38.95,38.91,38.91,23400.0
2017-07-24 11:05:00,38.91,38.91,38.87,38.89,49128.0,38.91,38.91,38.87,38.89,49128.0
2017-07-24 11:10:00,38.9,38.9,38.84,38.87,18315.0,38.9,38.9,38.84,38.87,18315.0
2017-07-24 11:15:00,38.88,38.9,38.86,38.88,23985.0,38.88,38.9,38.86,38.88,23985.0
2017-07-24 11:20:00,38.87,38.89,38.86,38.89,21075.0,38.87,38.89,38.86,38.89,21075.0
2017-07-24 11:25:00,38.89,38.92,38.88,38.9,34014.0,38.89,38.92,38.88,38.9,34014.0
2017-07-24 11:30:00,38.9,38.91,38.89,38.9,21222.0,38.9,38.91,38.89,38.9,21222.0
2017-07-24 11:35:00,38.91,38.91,38.87,38.9,22623.0,38.91,38.91,38.87,38.9,22623.0
2017-07-24 11:40:00,38.9,38.96,38.88,38.92,28200.0,38.9,38.96,38.88,38.92,28200.0
2017-07-24 11:45:00,38.93,38.95,38.91,38.91,14898.0,38.93,38.95,38.91,38.91,14898.0
2017-07-24 11:50:00,38.91,38.95,38.9,38.95,14907.0,38.91,38.95,38.9,38.95,14907.0
2017-07-24 11:55:00,38.96,38.96,38.91,38.93,27900.0,38.96,38.96,38.91,38.93,27900.0
2017-07-24 12:00:00,38.94,38.95,38.93,38.94,31074.0,38.94,38.95,38.93,38.94,31074.0
2017-07-24 12:05:00,38.94,38.96,38.93,38.94,58590.0,38.94,38.96,38.93,38.94,58590.0
2017-07-24 12:10:00,38.94,38.96,38.93,38.95,19125.0,38.94,38.96,38.93,38.95,19125.0
2017-07-24 12:15:00,38.95,38.95,38.94,38.94,31638.0,38.95,38.95,38.94,38.94,31638.0
2017-07-24 12:20:00,38.94,38.96,38.94,38.94,17550.0,38.94,38.96,38.94,38.94,17550.0
2017-07-24 12:25:00,38.94,38.98,38.94,38.98,28815.0,38.94,38.98,38.94,38.98,28815.0
2017-07-24 12:30:00,38.97,39.01,38.96,39.01,12900.0,38.97,39.01,38.96,39.01,12900.0
2017-07-24 12:35:00,39.01,39.03,39.01,39.01,21600.0,39.01,39.03,39.01,39.01,21600.0
2017-07-24 12:40:00,39.01,39.02,38.99,39.0,27435.0,39.01,39.02,38.99,39.0,27435.0
2017-07-24 12:45:00,39.0,39.01,38.99,38.99,22494.0,39.0,39.01,38.99,38.99,22494.0
2017-07-24 12:50:00,38.99,39.01,38.99,39.0,39372.0,38.99,39.01,38.99,39.0,39372.0
2017-07-24 12:55:00,39.0,39.0,38.98,38.98,29715.0,39.0,39.0,38.98,38.98,29715.0
2017-07-24 13:00:00,38.99,39.0,38.97,38.97,21600.0,38.99,39.0,38.97,38.97,21600.0
2017-07-24 13:05:00,38.98,38.98,38.95,38.96,26472.0,38.98,38.98,38.95,38.96,26472.0
2017-07-24 13:10:00,38.97,38.97,38.94,38.95,15705.0,38.97,38.97,38.94,38.95,15705.0
2017-07-24 13:15:00,38.94,38.96,38.93,38.96,12987.0,38.94,38.96,38.93,38.96,12987.0
2017-07-24 13:20:00,38.96,38.97,38.93,38.94,22065.0,38.96,38.97,38.93,38.94,22065.0
2017-07-24 13:25:00,38.95,38.99,38.94,38.98,13569.0,38.95,38.99,38.94,38.98,13569.0
2017-07-24 13:30:00,38.98,39.0,38.98,38.98,10404.0,38.98,39.0,38.98,38.98,10404.0
2017-07-24 13:35:00,38.99,39.0,38.98,38.98,14604.0,38.99,39.0,38.98,38.98,14604.0
2017-07-24 13:40:00,38.99,39.01,38.99,39.01,6900.0,38.99,39.01,38.99,39.01,6900.0
2017-07-24 13:45:00,39.01,39.03,38.98,38.99,43902.0,39.01,39.03,38.98,38.99,43902.0
2017-07-24 13:50:00,39.0,39.0,38.99,38.99,6330.0,39.0,39.0,38.99,38.99,6330.0
2017-07-24 13:55:00,38.98,39.01,38.98,38.99,29331.0,38.98,39.01,38.98,38.99,29331.0
2017-07-24 14:00:00,39.0,39.01,39.0,39.01,15225.0,39.0,39.01,39.0,39.01,15225.0
2017-07-24 14:05:00,39.01,39.01,38.99,39.0,35538.0,39.01,39.01,38.99,39.0,35538.0
2017-07-24 14:10:00,39.01,39.01,38.99,39.0,35742.0,39.01,39.01,38.99,39.0,35742.0
2017-07-24 14:15:00,38.99,39.02,38.99,39.0,33042.0,38.99,39.02,38.99,39.0,33042.0
2017-07-24 14:20:00,39.0,39.01,38.99,39.01,30084.0,39.0,39.01,38.99,39.01,30084.0
2017-07-24 14:25:00,39.01,39.01,39.0,39.0,29784.0,39.01,39.01,39.0,39.0,29784.0
2017-07-24 14:30:00,39.0,39.01,39.0,39.0,36282.0,39.0,39.01,39.0,39.0,36282.0
2017-07-24 14:35:00,39.0,39.02,39.0,39.02,47508.0,39.0,39.02,39.0,39.02,47508.0
2017-07-24 14:40:00,39.02,39.06,39.02,39.06,36804.0,39.02,39.06,39.02,39.06,36804.0
2017-07-24 14:45:00,39.05,39.05,39.01,39.01,56247.0,39.05,39.05,39.01,39.01,56247.0
2017-07-24 14:50:00,39.01,39.02,38.99,39.0,34560.0,39.01,39.02,38.99,39.0,34560.0
2017-07-24 14:55:00,39.0,39.0,38.96,38.96,48744.0,39.0,39.0,38.96,38.96,48744.0
2017-07-24 15:00:00,38.96,38.98,38.95,38.97,48966.0,38.96,38.98,38.95,38.97,48966.0
2017-07-24 15:05:00,38.97,39.01,38.96,39.01,68022.0,38.97,39.01,38.96,39.01,68022.0
2017-07-24 15:10:00,39.01,39.02,39.01,39.02,65127.0,39.01,39.02,39.01,39.02,65127.0
2017-07-24 15:15:00,39.02,39.05,39.02,39.04,80931.0,39.02,39.05,39.02,39.04,80931.0
2017-07-24 15:20:00,39.04,39.07,39.04,39.06,64218.0,39.04,39.07,39.04,39.06,64218.0
2017-07-24 15:25:00,39.06,39.06,39.03,39.03,81780.0,39.06,39.06,39.03,39.03,81780.0
2017-07-24 15:30:00,39.04,39.09,39.03,39.08,62226.0,39.04,39.09,39.03,39.08,62226.0
2017-07-24 15:35:00,39.08,39.09,39.07,39.07,75768.0,39.08,39.09,39.07,39.07,75768.0
2017-07-24 15:40:00,39.08,39.08,39.06,39.07,62229.0,39.08,39.08,39.06,39.07,62229.0
2017-07-24 15:45:00,39.07,39.07,39.05,39.05,109062.0,39.07,39.07,39.05,39.05,109062.0
2017-07-24 15:50:00,39.06,39.07,39.04,39.06,128925.0,39.06,39.07,39.04,39.06,128925.0
2017-07-24 15:55:00,39.06,39.08,39.04,39.07,250110.0,39.06,39.08,39.04,39.07,250110.0
2017-07-25 09:30:00,39.21,39.21,39.05,39.05,38157.0,39.21,39.21,39.05,39.05,38157.0
2017-07-25 09:35:00,39.11,39.11,38.86,38.92,27522.0,39.11,39.11,38.86,38.92,27522.0
2017-07-25 09:40:00,38.98,39.11,38.95,39.11,24285.0,38.98,39.11,38.95,39.11,24285.0
2017-07-25 09:45:00,39.08,39.09,38.97,39.09,16212.0,39.08,39.09,38.97,39.09,16212.0
2017-07-25 09:50:00,39.09,39.14,39.04,39.09,86250.0,39.09,39.14,39.04,39.09,86250.0
2017-07-25 09:55:00,39.11,39.21,39.11,39.2,17400.0,39.11,39.21,39.11,39.2,17400.0
2017-07-25 10:00:00,39.21,39.21,39.13,39.18,25845.0,39.21,39.21,39.13,39.18,25845.0
2017-07-25 10:05:00,39.17,39.18,39.13,39.15,17730.0,39.17,39.18,39.13,39.15,17730.0
2017-07-25 10:10:00,39.15,39.17,39.14,39.16,16455.0,39.15,39.17,39.14,39.16,16455.0
2017-07-25 10:15:00,39.16,39.16,39.1,39.13,23634.0,39.16,39.16,39.1,39.13,23634.0
2017-07-25 10:20:00,39.12,39.16,39.11,39.15,20154.0,39.12,39.16,39.11,39.15,20154.0
2017-07-25 10:25:00,39.15,39.17,39.14,39.14,22788.0,39.15,39.17,39.14,39.14,22788.0
2017-07-25 10:30:00,39.15,39.16,39.13,39.14,26544.0,39.15,39.16,39.13,39.14,26544.0
2017-07-25 10:35:00,39.13,39.13,39.0,39.01,12492.0,39.13,39.13,39.0,39.01,12492.0
2017-07-25 10:40:00,39.02,39.04,39.0,39.01,37650.0,39.02,39.04,39.0,39.01,37650.0
2017-07-25 10:45:00,39.01,39.02,38.97,39.0,21006.0,39.01,39.02,38.97,39.0,21006.0
2017-07-25 10:50:00,38.99,39.01,38.9,38.91,35664.0,38.99,39.01,38.9,38.91,35664.0
2017-07-25 10:55:00,38.92,38.92,38.88,38.89,14100.0,38.92,38.92,38.88,38.89,14100.0
2017-07-25 11:00:00,38.9,38.92,38.88,38.92,18687.0,38.9,38.92,38.88,38.92,18687.0
2017-07-25 11:05:00,38.92,38.93,38.88,38.89,18765.0,38.92,38.93,38.88,38.89,18765.0
2017-07-25 11:10:00,38.88,38.9,38.74,38.79,47172.0,38.88,38.9,38.74,38.79,47172.0
2017-07-25 11:15:00,38.76,38.77,38.56,38.65,96870.0,38.76,38.77,38.56,38.65,96870.0
2017-07-25 11:20:00,38.67,38.71,38.6,38.62,58152.0,38.67,38.71,38.6,38.62,58152.0
2017-07-25 11:25:00,38.6,38.64,38.6,38.6,23469.0,38.6,38.64,38.6,38.6,23469.0
2017-07-25 11:30:00,38.6,38.61,38.54,38.57,44667.0,38.6,38.61,38.54,38.57,44667.0
2017-07-25 11:35:00,38.58,38.62,38.57,38.59,26103.0,38.58,38.62,38.57,38.59,26103.0
2017-07-25 11:40:00,38.57,38.6,38.55,38.6,22182.0,38.57,38.6,38.55,38.6,22182.0
2017-07-25 11:45:00,38.6,38.69,38.6,38.68,29943.0,38.6,38.69,38.6,38.68,29943.0
2017-07-25 11:50:00,38.69,38.72,38.63,38.63,18291.0,38.69,38.72,38.63,38.63,18291.0
2017-07-25 11:55:00,38.65,38.7,38.63,38.69,22650.0,38.65,38.7,38.63,38.69,22650.0
2017-07-25 12:00:00,38.69,38.69,38.64,38.68,9780.0,38.69,38.69,38.64,38.68,9780.0
2017-07-25 12:05:00,38.68,38.68,38.62,38.62,119565.0,38.68,38.68,38.62,38.62,119565.0
2017-07-25 12:10:00,38.62,38.64,38.51,38.53,26256.0,38.62,38.64,38.51,38.53,26256.0
2017-07-25 12:15:00,38.53,38.57,38.52,38.52,58563.0,38.53,38.57,38.52,38.52,58563.0
2017-07-25 12:20:00,38.52,38.52,38.37,38.37,69279.0,38.52,38.52,38.37,38.37,69279.0
2017-07-25 12:25:00,38.38,38.41,38.33,38.35,83529.0,38.38,38.41,38.33,38.35,83529.0
2017-07-25 12:30:00,38.37,38.42,38.35,38.39,102030.0,38.37,38.42,38.35,38.39,102030.0
2017-07-25 12:35:00,38.39,38.42,38.35,38.38,70752.0,38.39,38.42,38.35,38.38,70752.0
2017-07-25 12:40:00,38.37,38.47,38.37,38.47,82782.0,38.37,38.47,38.37,38.47,82782.0
2017-07-25 12:45:00,38.47,38.48,38.44,38.47,45990.0,38.47,38.48,38.44,38.47,45990.0
2017-07-25 12:50:00,38.47,38.51,38.47,38.48,57399.0,38.47,38.51,38.47,38.48,57399.0
2017-07-25 12:55:00,38.48,38.48,38.44,38.44,27093.0,38.48,38.48,38.44,38.44,27093.0
2017-07-25 13:00:00,38.44,38.48,38.41,38.47,38283.0,38.44,38.48,38.41,38.47,38283.0
2017-07-25 13:05:00,38.47,38.48,38.41,38.45,71796.0,38.47,38.48,38.41,38.45,71796.0
2017-07-25 13:10:00,38.46,38.48,38.44,38.45,48996.0,38.46,38.48,38.44,38.45,48996.0
2017-07-25 13:15:00,38.46,38.48,38.42,38.44,51516.0,38.46,38.48,38.42,38.44,51516.0
2017-07-25 13:20:00,38.45,38.49,38.43,38.47,52308.0,38.45,38.49,38.43,38.47,52308.0
2017-07-25 13:25:00,38.48,38.5,38.46,38.48,24096.0,38.48,38.5,38.46,38.48,24096.0
2017-07-25 13:30:00,38.48,38.5,38.47,38.49,22152.0,38.48,38.5,38.47,38.49,22152.0
2017-07-25 13:35:00,38.5,38.53,38.49,38.53,34353.0,38.5,38.53,38.49,38.53,34353.0
2017-07-25 13:40:00,38.53,38.53,38.47,38.47,42840.0,38.53,38.53,38.47,38.47,42840.0
2017-07-25 13:45:00,38.47,38.54,38.47,38.52,49515.0,38.47,38.54,38.47,38.52,49515.0
2017-07-25 13:50:00,38.52,38.53,38.5,38.51,13128.0,38.52,38.53,38.5,38.51,13128.0
2017-07-25 13:55:00,38.5,38.53,38.5,38.5,13770.0,38.5,38.53,38.5,38.5,13770.0
2017-07-25 14:00:00,38.5,38.54,38.5,38.52,59451.0,38.5,38.54,38.5,38.52,59451.0
2017-07-25 14:05:00,38.53,38.54,38.51,38.53,16920.0,38.53,38.54,38.51,38.53,16920.0
2017-07-25 14:10:00,38.53,38.54,38.51,38.53,31941.0,38.53,38.54,38.51,38.53,31941.0
2017-07-25 14:15:00,38.53,38.55,38.51,38.51,16650.0,38.53,38.55,38.51,38.51,16650.0
2017-07-25 14:20:00,38.53,38.53,38.51,38.53,9036.0,38.53,38.53,38.51,38.53,9036.0
2017-07-25 14:25:00,38.53,38.55,38.52,38.52,12315.0,38.53,38.55,38.52,38.52,12315.0
2017-07-25 14:30:00,38.53,38.54,38.46,38.46,45453.0,38.53,38.54,38.46,38.46,45453.0
2017-07-25 14:35:00,38.47,38.54,38.46,38.53,22383.0,38.47,38.54,38.46,38.53,22383.0
2017-07-25 14:40:00,38.54,38.54,38.5,38.53,18756.0,38.54,38.54,38.5,38.53,18756.0
2017-07-25 14:45:00,38.52,38.54,38.49,38.53,15264.0,38.52,38.54,38.49,38.53,15264.0
2017-07-25 14:50:00,38.54,38.54,38.52,38.53,9600.0,38.54,38.54,38.52,38.53,9600.0
2017-07-25 14:55:00,38.54,38.58,38.53,38.57,19602.0,38.54,38.58,38.53,38.57,19602.0
2017-07-25 15:00:00,38.57,38.59,38.55,38.57,26814.0,38.57,38.59,38.55,38.57,26814.0
2017-07-25 15:05:00,38.57,38.58,38.54,38.58,26148.0,38.57,38.58,38.54,38.58,26148.0
2017-07-25 15:10:00,38.58,38.58,38.55,38.56,27021.0,38.58,38.58,38.55,38.56,27021.0
2017-07-25 15:15:00,38.55,38.58,38.55,38.56,32700.0,38.55,38.58,38.55,38.56,32700.0
2017-07-25 15:20:00,38.56,38.56,38.53,38.53,36534.0,38.56,38.56,38.53,38.53,36534.0
2017-07-25 15:25:00,38.53,38.54,38.52,38.52,62418.0,38.53,38.54,38.52,38.52,62418.0
2017-07-25 15:30:00,38.52,38.55,38.48,38.53,65028.0,38.52,38.55,38.48,38.53,65028.0
2017-07-25 15:35:00,38.54,38.56,38.51,38.53,41445.0,38.54,38.56,38.51,38.53,41445.0
2017-07-25 15:40:00,38.53,38.56,38.51,38.56,235644.0,38.53,38.56,38.51,38.56,235644.0
2017-07-25 15:45:00,38.55,38.58,38.54,38.58,185205.0,38.55,38.58,38.54,38.58,185205.0
2017-07-25 15:50:00,38.58,38.58,38.56,38.58,224568.0,38.58,38.58,38.56,38.58,224568.0
2017-07-25 15:55:00,38.58,38.67,38.58,38.64,310605.0,38.58,38.67,38.58,38.64,310605.0
2017-07-26 09:30:00,38.66,38.8,38.66,38.74,66753.0,38.66,38.8,38.66,38.74,66753.0
2017-07-26 09:35:00,38.71,38.81,38.71,38.76,36843.0,38.71,38.81,38.71,38.76,36843.0
2017-07-26 09:40:00,38.75,38.8,38.71,38.77,57948.0,38.75,38.8,38.71,38.77,57948.0
2017-07-26 09:45:00,38.77,38.88,38.73,38.76,126225.0,38.77,38.88,38.73,38.76,126225.0
2017-07-26 09:50:00,38.75,38.78,38.69,38.7,66708.0,38.75,38.78,38.69,38.7,66708.0
2017-07-26 09:55:00,38.7,38.79,38.65,38.73,81219.0,38.7,38.79,38.65,38.73,81219.0
2017-07-26 10:00:00,38.73,38.78,38.69,38.72,70473.0,38.73,38.78,38.69,38.72,70473.0
2017-07-26 10:05:00,38.72,38.76,38.68,38.71,35493.0,38.72,38.76,38.68,38.71,35493.0
2017-07-26 10:10:00,38.73,38.73,38.65,38.65,68763.0,38.73,38.73,38.65,38.65,68763.0
2017-07-26 10:15:00,38.66,38.66,38.57,38.64,49755.0,38.66,38.66,38.57,38.64,49755.0
2017-07-26 10:20:00,38.64,38.66,38.6,38.64,79482.0,38.64,38.66,38.6,38.64,79482.0
2017-07-26 10:25:00,38.66,38.66,38.61,38.63,37392.0,38.66,38.66,38.61,38.63,37392.0
2017-07-26 10:30:00,38.62,38.62,38.53,38.54,58494.0,38.62,38.62,38.53,38.54,58494.0
2017-07-26 10:35:00,38.52,38.55,38.41,38.5,86754.0,38.52,38.55,38.41,38.5,86754.0
2017-07-26 10:40:00,38.52,38.54,38.45,38.5,35397.0,38.52,38.54,38.45,38.5,35397.0
2017-07-26 10:45:00,38.5,38.51,38.45,38.5,20373.0,38.5,38.51,38.45,38.5,20373.0
2017-07-26 10:50:00,38.49,38.55,38.48,38.52,28200.0,38.49,38.55,38.48,38.52,28200.0
2017-07-26 10:55:00,38.54,38.55,38.45,38.47,31839.0,38.54,38.55,38.45,38.47,31839.0
2017-07-26 11:00:00,38.48,38.5,38.43,38.44,44418.0,38.48,38.5,38.43,38.44,44418.0
2017-07-26 11:05:00,38.43,38.44,38.4,38.4,35280.0,38.43,38.44,38.4,38.4,35280.0
2017-07-26 11:10:00,38.39,38.45,38.39,38.42,54168.0,38.39,38.45,38.39,38.42,54168.0
2017-07-26 11:15:00,38.41,38.43,38.39,38.42,44886.0,38.41,38.43,38.39,38.42,44886.0
2017-07-26 11:20:00,38.41,38.41,38.34,38.37,51693.0,38.41,38.41,38.34,38.37,51693.0
2017-07-26 11:25:00,38.37,38.38,38.34,38.38,68493.0,38.37,38.38,38.34,38.38,68493.0
2017-07-26 11:30:00,38.38,38.46,38.38,38.45,46113.0,38.38,38.46,38.38,38.45,46113.0
2017-07-26 11:35:00,38.45,38.45,38.41,38.41,41214.0,38.45,38.45,38.41,38.41,41214.0
2017-07-26 11:40:00,38.38,38.4,38.37,38.39,19572.0,38.38,38.4,38.37,38.39,19572.0
2017-07-26 11:45:00,38.38,38.4,38.34,38.35,52212.0,38.38,38.4,38.34,38.35,52212.0
2017-07-26 11:50:00,38.35,38.4,38.35,38.39,41154.0,38.35,38.4,38.35,38.39,41154.0
2017-07-26 11:55:00,38.4,38.4,38.38,38.4,64284.0,38.4,38.4,38.38,38.4,64284.0
2017-07-26 12:00:00,38.41,38.48,38.4,38.46,54159.0,38.41,38.48,38.4,38.46,54159.0
2017-07-26 12:05:00,38.48,38.52,38.47,38.52,29655.0,38.48,38.52,38.47,38.52,29655.0
2017-07-26 12:10:00,38.53,38.55,38.52,38.53,19551.0,38.53,38.55,38.52,38.53,19551.0
2017-07-26 12:15:00,38.54,38.54,38.5,38.5,22479.0,38.54,38.54,38.5,38.5,22479.0
2017-07-26 12:20:00,38.49,38.52,38.46,38.47,28746.0,38.49,38.52,38.46,38.47,28746.0
2017-07-26 12:25:00,38.47,38.47,38.38,38.41,32415.0,38.47,38.47,38.38,38.41,32415.0
2017-07-26 12:30:00,38.4,38.41,38.37,38.37,29076.0,38.4,38.41,38.37,38.37,29076.0
2017-07-26 12:35:00,38.37,38.38,38.37,38.37,35385.0,38.37,38.38,38.37,38.37,35385.0
2017-07-26 12:40:00,38.38,38.38,38.36,38.37,20970.0,38.38,38.38,38.36,38.37,20970.0
2017-07-26 12:45:00,38.37,38.38,38.27,38.27,42288.0,38.37,38.38,38.27,38.27,42288.0
2017-07-26 12:50:00,38.29,38.35,38.28,38.33,50904.0,38.29,38.35,38.28,38.33,50904.0
2017-07-26 12:55:00,38.33,38.37,38.33,38.36,14304.0,38.33,38.37,38.33,38.36,14304.0
2017-07-26 13:00:00,38.36,38.36,38.3,38.31,28689.0,38.36,38.36,38.3,38.31,28689.0
2017-07-26 13:05:00,38.31,38.36,38.29,38.34,55200.0,38.31,38.36,38.29,38.34,55200.0
2017-07-26 13:10:00,38.34,38.39,38.33,38.37,24075.0,38.34,38.39,38.33,38.37,24075.0
2017-07-26 13:15:00,38.37,38.43,38.35,38.43,50544.0,38.37,38.43,38.35,38.43,50544.0
2017-07-26 13:20:00,38.42,38.43,38.38,38.4,67470.0,38.42,38.43,38.38,38.4,67470.0
2017-07-26 13:25:00,38.4,38.41,38.39,38.41,57933.0,38.4,38.41,38.39,38.41,57933.0
2017-07-26 13:30:00,38.41,38.43,38.4,38.41,47472.0,38.41,38.43,38.4,38.41,47472.0
2017-07-26 13:35:00,38.4,38.41,38.4,38.41,41394.0,38.4,38.41,38.4,38.41,41394.0
2017-07-26 13:40:00,38.41,38.5,38.4,38.49,58149.0,38.41,38.5,38.4,38.49,58149.0
2017-07-26 13:45:00,38.48,38.49,38.45,38.45,38460.0,38.48,38.49,38.45,38.45,38460.0
2017-07-26 13:50:00,38.46,38.46,38.42,38.43,38961.0,38.46,38.46,38.42,38.43,38961.0
2017-07-26 13:55:00,38.43,38.43,38.37,38.38,32940.0,38.43,38.43,38.37,38.38,32940.0
2017-07-26 14:00:00,38.38,38.4,38.36,38.36,80925.0,38.38,38.4,38.36,38.36,80925.0
2017-07-26 14:05:00,38.38,38.38,38.36,38.38,51330.0,38.38,38.38,38.36,38.38,51330.0
2017-07-26 14:10:00,38.38,38.38,38.37,38.38,65763.0,38.38,38.38,38.37,38.38,65763.0
2017-07-26 14:15:00,38.38,38.43,38.38,38.43,65988.0,38.38,38.43,38.38,38.43,65988.0
2017-07-26 14:20:00,38.43,38.45,38.4,38.41,71385.0,38.43,38.45,38.4,38.41,71385.0
2017-07-26 14:25:00,38.42,38.46,38.41,38.46,104946.0,38.42,38.46,38.41,38.46,104946.0
2017-07-26 14:30:00,38.46,38.48,38.45,38.47,99015.0,38.46,38.48,38.45,38.47,99015.0
2017-07-26 14:35:00,38.47,38.48,38.45,38.46,79341.0,38.47,38.48,38.45,38.46,79341.0
2017-07-26 14:40:00,38.46,38.52,38.46,38.52,78423.0,38.46,38.52,38.46,38.52,78423.0
2017-07-26 14:45:00,38.52,38.59,38.51,38.59,81198.0,38.52,38.59,38.51,38.59,81198.0
2017-07-26 14:50:00,38.59,38.59,38.51,38.55,56526.0,38.59,38.59,38.51,38.55,56526.0
2017-07-26 14:55:00,38.55,38.56,38.52,38.52,86232.0,38.55,38.56,38.52,38.52,86232.0
2017-07-26 15:00:00,38.52,38.6,38.52,38.6,100245.0,38.52,38.6,38.52,38.6,100245.0
2017-07-26 15:05:00,38.59,38.6,38.49,38.49,69378.0,38.59,38.6,38.49,38.49,69378.0
2017-07-26 15:10:00,38.49,38.57,38.49,38.57,268068.0,38.49,38.57,38.49,38.57,268068.0
2017-07-26 15:15:00,38.57,38.62,38.56,38.58,77115.0,38.57,38.62,38.56,38.58,77115.0
2017-07-26 15:20:00,38.58,38.68,38.57,38.68,81054.0,38.58,38.68,38.57,38.68,81054.0
2017-07-26 15:25:00,38.67,38.67,38.56,38.56,76053.0,38.67,38.67,38.56,38.56,76053.0
2017-07-26 15:30:00,38.57,38.63,38.55,38.62,118539.0,38.57,38.63,38.55,38.62,118539.0
2017-07-26 15:35:00,38.62,38.62,38.57,38.6,89151.0,38.62,38.62,38.57,38.6,89151.0
2017-07-26 15:40:00,38.6,38.6,38.55,38.56,140790.0,38.6,38.6,38.55,38.56,140790.0
2017-07-26 15:45:00,38.57,38.6,38.54,38.54,141330.0,38.57,38.6,38.54,38.54,141330.0
2017-07-26 15:50:00,38.54,38.56,38.48,38.49,252780.0,38.54,38.56,38.48,38.49,252780.0
2017-07-26 15:55:00,38.49,38.58,38.48,38.56,321657.0,38.49,38.58,38.48,38.56,321657.0
2017-07-27 09:30:00,39.84,39.92,39.46,39.73,473244.0,39.84,39.92,39.46,39.73,473244.0
2017-07-27 09:35:00,39.69,39.78,39.59,39.76,308955.0,39.69,39.78,39.59,39.76,308955.0
2017-07-27 09:40:00,39.76,39.87,39.68,39.77,289404.0,39.76,39.87,39.68,39.77,289404.0
2017-07-27 09:45:00,39.78,39.82,39.48,39.75,241086.0,39.78,39.82,39.48,39.75,241086.0
2017-07-27 09:50:00,39.76,39.95,39.66,39.92,359580.0,39.76,39.95,39.66,39.92,359580.0
2017-07-27 09:55:00,39.92,40.05,39.63,39.77,444651.0,39.92,40.05,39.63,39.77,444651.0
2017-07-27 10:00:00,39.79,40.25,39.77,40.25,479601.0,39.79,40.25,39.77,40.25,479601.0
2017-07-27 10:05:00,40.25,40.32,40.18,40.25,287643.0,40.25,40.32,40.18,40.25,287643.0
2017-07-27 10:10:00,40.25,40.33,40.23,40.32,179022.0,40.25,40.33,40.23,40.32,179022.0
2017-07-27 10:15:00,40.32,40.48,40.18,40.24,210522.0,40.32,40.48,40.18,40.24,210522.0
2017-07-27 10:20:00,40.24,40.24,39.76,39.88,252129.0,40.24,40.24,39.76,39.88,252129.0
2017-07-27 10:25:00,39.91,40.04,39.78,40.02,128925.0,39.91,40.04,39.78,40.02,128925.0
2017-07-27 10:30:00,40.0,40.16,39.9,40.1,187383.0,40.0,40.16,39.9,40.1,187383.0
2017-07-27 10:35:00,40.07,40.2,40.05,40.17,152397.0,40.07,40.2,40.05,40.17,152397.0
2017-07-27 10:40:00,40.2,40.33,40.04,40.04,137232.0,40.2,40.33,40.04,40.04,137232.0
2017-07-27 10:45:00,40.04,40.06,39.94,39.97,58905.0,40.04,40.06,39.94,39.97,58905.0
2017-07-27 10:50:00,39.98,39.99,39.87,39.93,100197.0,39.98,39.99,39.87,39.93,100197.0
2017-07-27 10:55:00,39.93,39.93,39.7,39.76,129024.0,39.93,39.93,39.7,39.76,129024.0
2017-07-27 11:00:00,39.76,39.98,39.7,39.94,211614.0,39.76,39.98,39.7,39.94,211614.0
2017-07-27 11:05:00,39.95,40.0,39.78,39.79,75582.0,39.95,40.0,39.78,39.79,75582.0
2017-07-27 11:10:00,39.76,39.87,39.76,39.85,27474.0,39.76,39.87,39.76,39.85,27474.0
2017-07-27 11:15:00,39.85,39.86,39.75,39.78,38046.0,39.85,39.86,39.75,39.78,38046.0
2017-07-27 11:20:00,39.79,39.87,39.71,39.71,71046.0,39.79,39.87,39.71,39.71,71046.0
2017-07-27 11:25:00,39.71,39.82,39.67,39.81,45231.0,39.71,39.82,39.67,39.81,45231.0
2017-07-27 11:30:00,39.81,39.83,39.71,39.76,54597.0,39.81,39.83,39.71,39.76,54597.0
2017-07-27 11:35:00,39.76,39.79,39.67,39.69,50745.0,39.76,39.79,39.67,39.69,50745.0
2017-07-27 11:40:00,39.69,39.72,39.61,39.71,94278.0,39.69,39.72,39.61,39.71,94278.0
2017-07-27 11:45:00,39.72,39.8,39.71,39.77,52839.0,39.72,39.8,39.71,39.77,52839.0
2017-07-27 11:50:00,39.77,39.84,39.76,39.79,52641.0,39.77,39.84,39.76,39.79,52641.0
2017-07-27 11:55:00,39.77,39.83,39.71,39.77,46551.0,39.77,39.83,39.71,39.77,46551.0
2017-07-27 12:00:00,39.76,39.77,39.65,39.69,50280.0,39.76,39.77,39.65,39.69,50280.0
2017-07-27 12:05:00,39.69,39.7,39.65,39.65,52008.0,39.69,39.7,39.65,39.65,52008.0
2017-07-27 12:10:00,39.66,39.66,39.48,39.54,79737.0,39.66,39.66,39.48,39.54,79737.0
2017-07-27 12:15:00,39.54,39.59,39.51,39.58,24624.0,39.54,39.59,39.51,39.58,24624.0
2017-07-27 12:20:00,39.58,39.62,39.56,39.58,17700.0,39.58,39.62,39.56,39.58,17700.0
2017-07-27 12:25:00,39.59,39.6,39.42,39.43,38397.0,39.59,39.6,39.42,39.43,38397.0
2017-07-27 12:30:00,39.44,39.57,39.43,39.53,58122.0,39.44,39.57,39.43,39.53,58122.0
2017-07-27 12:35:00,39.51,39.62,39.51,39.57,49254.0,39.51,39.62,39.51,39.57,49254.0
2017-07-27 12:40:00,39.56,39.57,39.48,39.56,33693.0,39.56,39.57,39.48,39.56,33693.0
2017-07-27 12:45:00,39.57,39.59,39.56,39.58,37497.0,39.57,39.59,39.56,39.58,37497.0
2017-07-27 12:50:00,39.57,39.58,39.51,39.52,28335.0,39.57,39.58,39.51,39.52,28335.0
2017-07-27 12:55:00,39.52,39.52,39.41,39.41,80436.0,39.52,39.52,39.41,39.41,80436.0
2017-07-27 13:00:00,39.39,39.39,39.22,39.31,98646.0,39.39,39.39,39.22,39.31,98646.0
2017-07-27 13:05:00,39.3,39.32,39.25,39.25,74823.0,39.3,39.32,39.25,39.25,74823.0
2017-07-27 13:10:00,39.27,39.36,39.27,39.35,58185.0,39.27,39.36,39.27,39.35,58185.0
2017-07-27 13:15:00,39.34,39.38,39.32,39.35,60168.0,39.34,39.38,39.32,39.35,60168.0
2017-07-27 13:20:00,39.34,39.35,39.08,39.09,149088.0,39.34,39.35,39.08,39.09,149088.0
2017-07-27 13:25:00,39.1,39.11,38.98,39.0,24228.0,39.1,39.11,38.98,39.0,24228.0
2017-07-27 13:30:00,39.0,39.1,38.99,39.03,54957.0,39.0,39.1,38.99,39.03,54957.0
2017-07-27 13:35:00,39.0,39.04,38.83,38.83,54066.0,39.0,39.04,38.83,38.83,54066.0
2017-07-27 13:40:00,38.85,39.05,38.82,39.05,56841.0,38.85,39.05,38.82,39.05,56841.0
2017-07-27 13:45:00,39.05,39.22,39.05,39.19,51096.0,39.05,39.22,39.05,39.19,51096.0
2017-07-27 13:50:00,39.21,39.32,39.16,39.32,66258.0,39.21,39.32,39.16,39.32,66258.0
2017-07-27 13:55:00,39.33,39.33,39.04,39.04,48291.0,39.33,39.33,39.04,39.04,48291.0
2017-07-27 14:00:00,39.06,39.27,39.04,39.17,52584.0,39.06,39.27,39.04,39.17,52584.0
2017-07-27 14:05:00,39.18,39.3,39.17,39.22,21900.0,39.18,39.3,39.17,39.22,21900.0
2017-07-27 14:10:00,39.22,39.24,39.14,39.24,40638.0,39.22,39.24,39.14,39.24,40638.0
2017-07-27 14:15:00,39.25,39.28,39.2,39.2,40029.0,39.25,39.28,39.2,39.2,40029.0
2017-07-27 14:20:00,39.2,39.23,39.09,39.13,48549.0,39.2,39.23,39.09,39.13,48549.0
2017-07-27 14:25:00,39.12,39.17,39.08,39.17,30549.0,39.12,39.17,39.08,39.17,30549.0
2017-07-27 14:30:00,39.16,39.19,39.03,39.04,34305.0,39.16,39.19,39.03,39.04,34305.0
2017-07-27 14:35:00,39.05,39.1,39.01,39.02,94419.0,39.05,39.1,39.01,39.02,94419.0
2017-07-27 14:40:00,39.02,39.02,38.94,38.96,35607.0,39.02,39.02,38.94,38.96,35607.0
2017-07-27 14:45:00,38.96,38.96,38.87,38.87,101496.0,38.96,38.96,38.87,38.87,101496.0
2017-07-27 14:50:00,38.87,38.9,38.85,38.86,80100.0,38.87,38.9,38.85,38.86,80100.0
2017-07-27 14:55:00,38.84,38.88,38.83,38.86,87000.0,38.84,38.88,38.83,38.86,87000.0
2017-07-27 15:00:00,38.86,38.87,38.84,38.84,60273.0,38.86,38.87,38.84,38.84,60273.0
2017-07-27 15:05:00,38.84,38.87,38.79,38.85,65706.0,38.84,38.87,38.79,38.85,65706.0
2017-07-27 15:10:00,38.83,38.84,38.81,38.83,157869.0,38.83,38.84,38.81,38.83,157869.0
2017-07-27 15:15:00,38.84,38.84,38.77,38.79,114273.0,38.84,38.84,38.77,38.79,114273.0
2017-07-27 15:20:00,38.78,38.82,38.76,38.8,121386.0,38.78,38.82,38.76,38.8,121386.0
2017-07-27 15:25:00,38.79,38.87,38.78,38.79,114240.0,38.79,38.87,38.78,38.79,114240.0
2017-07-27 15:30:00,38.79,38.8,38.71,38.78,117423.0,38.79,38.8,38.71,38.78,117423.0
2017-07-27 15:35:00,38.78,38.81,38.76,38.78,133125.0,38.78,38.81,38.76,38.78,133125.0
2017-07-27 15:40:00,38.78,38.84,38.72,38.83,118299.0,38.78,38.84,38.72,38.83,118299.0
2017-07-27 15:45:00,38.82,38.85,38.78,38.81,126558.0,38.82,38.85,38.78,38.81,126558.0
2017-07-27 15:50:00,38.81,38.81,38.73,38.76,213453.0,38.81,38.81,38.73,38.76,213453.0
2017-07-27 15:55:00,38.76,38.79,38.72,38.79,321903.0,38.76,38.79,38.72,38.79,321903.0
2017-07-28 09:30:00,38.65,38.73,38.37,38.59,90477.0,38.65,38.73,38.37,38.59,90477.0
2017-07-28 09:35:00,38.54,38.65,38.5,38.51,76512.0,38.54,38.65,38.5,38.51,76512.0
2017-07-28 09:40:00,38.49,38.63,38.42,38.46,92016.0,38.49,38.63,38.42,38.46,92016.0
2017-07-28 09:45:00,38.48,38.5,38.39,38.4,106725.0,38.48,38.5,38.39,38.4,106725.0
2017-07-28 09:50:00,38.39,38.45,38.36,38.4,92187.0,38.39,38.45,38.36,38.4,92187.0
2017-07-28 09:55:00,38.4,38.4,38.35,38.36,42153.0,38.4,38.4,38.35,38.36,42153.0
2017-07-28 10:00:00,38.36,38.43,38.34,38.35,80706.0,38.36,38.43,38.34,38.35,80706.0
2017-07-28 10:05:00,38.34,38.34,38.07,38.08,140940.0,38.34,38.34,38.07,38.08,140940.0
2017-07-28 10:10:00,38.08,38.13,38.03,38.07,56424.0,38.08,38.13,38.03,38.07,56424.0
2017-07-28 10:15:00,38.06,38.17,38.05,38.14,45969.0,38.06,38.17,38.05,38.14,45969.0
2017-07-28 10:20:00,38.13,38.14,37.84,37.88,100107.0,38.13,38.14,37.84,37.88,100107.0
2017-07-28 10:25:00,37.86,37.95,37.85,37.87,64686.0,37.86,37.95,37.85,37.87,64686.0
2017-07-28 10:30:00,37.9,37.91,37.79,37.84,64185.0,37.9,37.91,37.79,37.84,64185.0
2017-07-28 10:35:00,37.84,37.94,37.84,37.92,39540.0,37.84,37.94,37.84,37.92,39540.0
2017-07-28 10:40:00,37.91,38.03,37.91,38.0,140166.0,37.91,38.03,37.91,38.0,140166.0
2017-07-28 10:45:00,37.98,38.02,37.94,38.0,94059.0,37.98,38.02,37.94,38.0,94059.0
2017-07-28 10:50:00,38.0,38.07,37.99,38.01,51852.0,38.0,38.07,37.99,38.01,51852.0
2017-07-28 10:55:00,37.99,38.07,37.99,37.99,54450.0,37.99,38.07,37.99,37.99,54450.0
2017-07-28 11:00:00,38.0,38.05,37.99,38.03,60705.0,38.0,38.05,37.99,38.03,60705.0
2017-07-28 11:05:00,38.03,38.16,38.01,38.13,90345.0,38.03,38.16,38.01,38.13,90345.0
2017-07-28 11:10:00,38.15,38.25,38.14,38.16,55437.0,38.15,38.25,38.14,38.16,55437.0
2017-07-28 11:15:00,38.15,38.17,38.14,38.15,24108.0,38.15,38.17,38.14,38.15,24108.0
2017-07-28 11:20:00,38.15,38.21,38.14,38.14,35730.0,38.15,38.21,38.14,38.14,35730.0
2017-07-28 11:25:00,38.15,38.15,38.09,38.11,24708.0,38.15,38.15,38.09,38.11,24708.0
2017-07-28 11:30:00,38.1,38.13,38.07,38.07,20901.0,38.1,38.13,38.07,38.07,20901.0
2017-07-28 11:35:00,38.06,38.09,38.06,38.06,16899.0,38.06,38.09,38.06,38.06,16899.0
2017-07-28 11:40:00,38.06,38.07,38.05,38.06,23718.0,38.06,38.07,38.05,38.06,23718.0
2017-07-28 11:45:00,38.05,38.1,38.05,38.08,21156.0,38.05,38.1,38.05,38.08,21156.0
2017-07-28 11:50:00,38.08,38.13,38.07,38.09,25149.0,38.08,38.13,38.07,38.09,25149.0
2017-07-28 11:55:00,38.1,38.14,38.08,38.09,32040.0,38.1,38.14,38.08,38.09,32040.0
2017-07-28 12:00:00,38.08,38.08,38.01,38.01,79335.0,38.08,38.08,38.01,38.01,79335.0
2017-07-28 12:05:00,38.01,38.1,37.99,38.06,65247.0,38.01,38.1,37.99,38.06,65247.0
2017-07-28 12:10:00,38.07,38.07,38.03,38.03,31491.0,38.07,38.07,38.03,38.03,31491.0
2017-07-28 12:15:00,38.03,38.03,37.99,38.01,27702.0,38.03,38.03,37.99,38.01,27702.0
2017-07-28 12:20:00,38.01,38.01,37.91,37.92,52986.0,38.01,38.01,37.91,37.92,52986.0
2017-07-28 12:25:00,37.93,37.95,37.91,37.92,30921.0,37.93,37.95,37.91,37.92,30921.0
2017-07-28 12:30:00,37.93,37.99,37.93,37.96,36669.0,37.93,37.99,37.93,37.96,36669.0
2017-07-28 12:35:00,37.97,37.98,37.95,37.98,24546.0,37.97,37.98,37.95,37.98,24546.0
2017-07-28 12:40:00,37.97,38.03,37.97,38.02,53202.0,37.97,38.03,37.97,38.02,53202.0
2017-07-28 12:45:00,38.03,38.15,38.01,38.12,34080.0,38.03,38.15,38.01,38.12,34080.0
2017-07-28 12:50:00,38.13,38.2,38.11,38.19,33975.0,38.13,38.2,38.11,38.19,33975.0
2017-07-28 12:55:00,38.19,38.25,38.19,38.24,37893.0,38.19,38.25,38.19,38.24,37893.0
2017-07-28 13:00:00,38.24,38.27,38.22,38.24,36297.0,38.24,38.27,38.22,38.24,36297.0
2017-07-28 13:05:00,38.26,38.26,38.19,38.2,19905.0,38.26,38.26,38.19,38.2,19905.0
2017-07-28 13:10:00,38.2,38.24,38.2,38.22,33003.0,38.2,38.24,38.2,38.22,33003.0
2017-07-28 13:15:00,38.23,38.34,38.22,38.25,42819.0,38.23,38.34,38.22,38.25,42819.0
2017-07-28 13:20:00,38.26,38.27,38.21,38.23,16050.0,38.26,38.27,38.21,38.23,16050.0
2017-07-28 13:25:00,38.23,38.25,38.2,38.22,10587.0,38.23,38.25,38.2,38.22,10587.0
2017-07-28 13:30:00,38.2,38.22,38.19,38.21,19038.0,38.2,38.22,38.19,38.21,19038.0
2017-07-28 13:35:00,38.23,38.28,38.22,38.27,42954.0,38.23,38.28,38.22,38.27,42954.0
2017-07-28 13:40:00,38.28,38.33,38.28,38.32,40296.0,38.28,38.33,38.28,38.32,40296.0
2017-07-28 13:45:00,38.33,38.39,38.33,38.39,47292.0,38.33,38.39,38.33,38.39,47292.0
2017-07-28 13:50:00,38.39,38.42,38.38,38.41,105864.0,38.39,38.42,38.38,38.41,105864.0
2017-07-28 13:55:00,38.42,38.44,38.39,38.4,37833.0,38.42,38.44,38.39,38.4,37833.0
2017-07-28 14:00:00,38.41,38.41,38.35,38.38,34950.0,38.41,38.41,38.35,38.38,34950.0
2017-07-28 14:05:00,38.39,38.39,38.34,38.36,41958.0,38.39,38.39,38.34,38.36,41958.0
2017-07-28 14:10:00,38.36,38.36,38.33,38.34,30183.0,38.36,38.36,38.33,38.34,30183.0
2017-07-28 14:15:00,38.34,38.37,38.27,38.28,26028.0,38.34,38.37,38.27,38.28,26028.0
2017-07-28 14:20:00,38.28,38.33,38.28,38.33,37641.0,38.28,38.33,38.28,38.33,37641.0
2017-07-28 14:25:00,38.34,38.36,38.31,38.32,30363.0,38.34,38.36,38.31,38.32,30363.0
2017-07-28 14:30:00,38.31,38.35,38.31,38.31,38934.0,38.31,38.35,38.31,38.31,38934.0
2017-07-28 14:35:00,38.31,38.31,38.18,38.18,63723.0,38.31,38.31,38.18,38.18,63723.0
2017-07-28 14:40:00,38.2,38.21,38.15,38.16,56754.0,38.2,38.21,38.15,38.16,56754.0
2017-07-28 14:45:00,38.16,38.19,38.15,38.16,38952.0,38.16,38.19,38.15,38.16,38952.0
2017-07-28 14:50:00,38.15,38.16,38.11,38.14,20091.0,38.15,38.16,38.11,38.14,20091.0
2017-07-28 14:55:00,38.14,38.17,38.12,38.14,48126.0,38.14,38.17,38.12,38.14,48126.0
2017-07-28 15:00:00,38.14,38.17,38.12,38.16,65709.0,38.14,38.17,38.12,38.16,65709.0
2017-07-28 15:05:00,38.16,38.21,38.16,38.2,45333.0,38.16,38.21,38.16,38.2,45333.0
2017-07-28 15:10:00,38.2,38.22,38.14,38.19,87168.0,38.2,38.22,38.14,38.19,87168.0
2017-07-28 15:15:00,38.17,38.23,38.17,38.2,40944.0,38.17,38.23,38.17,38.2,40944.0
2017-07-28 15:20:00,38.2,38.22,38.2,38.2,84288.0,38.2,38.22,38.2,38.2,84288.0
2017-07-28 15:25:00,38.2,38.23,38.19,38.23,85191.0,38.2,38.23,38.19,38.23,85191.0
2017-07-28 15:30:00,38.23,38.29,38.23,38.27,91500.0,38.23,38.29,38.23,38.27,91500.0
2017-07-28 15:35:00,38.27,38.38,38.25,38.37,150894.0,38.27,38.38,38.25,38.37,150894.0
2017-07-28 15:40:00,38.38,38.4,38.34,38.38,142899.0,38.38,38.4,38.34,38.38,142899.0
2017-07-28 15:45:00,38.39,38.43,38.38,38.42,176445.0,38.39,38.43,38.38,38.42,176445.0
2017-07-28 15:50:00,38.41,38.49,38.38,38.49,206007.0,38.41,38.49,38.38,38.49,206007.0
2017-07-28 15:55:00,38.49,38.55,38.49,38.52,647661.0,38.49,38.55,38.49,38.52,647661.0
2017-07-31 09:30:00,38.59,38.6,38.54,38.56,82872.0,38.59,38.6,38.54,38.56,82872.0
2017-07-31 09:35:00,38.59,38.62,38.41,38.57,58500.0,38.59,38.62,38.41,38.57,58500.0
2017-07-31 09:40:00,38.54,38.56,38.46,38.54,47463.0,38.54,38.56,38.46,38.54,47463.0
2017-07-31 09:45:00,38.52,38.57,38.47,38.5,65085.0,38.52,38.57,38.47,38.5,65085.0
2017-07-31 09:50:00,38.5,38.55,38.47,38.48,58119.0,38.5,38.55,38.47,38.48,58119.0
2017-07-31 09:55:00,38.48,38.52,38.48,38.51,72114.0,38.48,38.52,38.48,38.51,72114.0
2017-07-31 10:00:00,38.5,38.53,38.27,38.29,88974.0,38.5,38.53,38.27,38.29,88974.0
2017-07-31 10:05:00,38.27,38.36,38.27,38.32,25431.0,38.27,38.36,38.27,38.32,25431.0
2017-07-31 10:10:00,38.32,38.34,38.28,38.31,19815.0,38.32,38.34,38.28,38.31,19815.0
2017-07-31 10:15:00,38.31,38.34,38.25,38.28,23355.0,38.31,38.34,38.25,38.28,23355.0
2017-07-31 10:20:00,38.26,38.35,38.21,38.35,57999.0,38.26,38.35,38.21,38.35,57999.0
2017-07-31 10:25:00,38.34,38.36,38.28,38.28,40722.0,38.34,38.36,38.28,38.28,40722.0
2017-07-31 10:30:00,38.28,38.29,38.12,38.13,66294.0,38.28,38.29,38.12,38.13,66294.0
2017-07-31 10:35:00,38.14,38.15,38.03,38.15,82452.0,38.14,38.15,38.03,38.15,82452.0
2017-07-31 10:40:00,38.15,38.21,38.13,38.17,26604.0,38.15,38.21,38.13,38.17,26604.0
2017-07-31 10:45:00,38.17,38.21,38.12,38.12,44658.0,38.17,38.21,38.12,38.12,44658.0
2017-07-31 10:50:00,38.13,38.14,38.09,38.11,61446.0,38.13,38.14,38.09,38.11,61446.0
2017-07-31 10:55:00,38.11,38.2,38.1,38.17,51153.0,38.11,38.2,38.1,38.17,51153.0
2017-07-31 11:00:00,38.17,38.21,38.15,38.16,30072.0,38.17,38.21,38.15,38.16,30072.0
2017-07-31 11:05:00,38.17,38.23,38.16,38.22,68952.0,38.17,38.23,38.16,38.22,68952.0
2017-07-31 11:10:00,38.22,38.22,38.16,38.17,19671.0,38.22,38.22,38.16,38.17,19671.0
2017-07-31 11:15:00,38.16,38.22,38.16,38.21,42969.0,38.16,38.22,38.16,38.21,42969.0
2017-07-31 11:20:00,38.2,38.23,38.2,38.21,19275.0,38.2,38.23,38.2,38.21,19275.0
2017-07-31 11:25:00,38.22,38.25,38.21,38.24,29400.0,38.22,38.25,38.21,38.24,29400.0
2017-07-31 11:30:00,38.23,38.23,38.21,38.22,24813.0,38.23,38.23,38.21,38.22,24813.0
2017-07-31 11:35:00,38.22,38.25,38.21,38.21,41193.0,38.22,38.25,38.21,38.21,41193.0
2017-07-31 11:40:00,38.21,38.27,38.19,38.26,30171.0,38.21,38.27,38.19,38.26,30171.0
2017-07-31 11:45:00,38.25,38.26,38.23,38.26,14169.0,38.25,38.26,38.23,38.26,14169.0
2017-07-31 11:50:00,38.25,38.25,38.18,38.23,56133.0,38.25,38.25,38.18,38.23,56133.0
2017-07-31 11:55:00,38.22,38.24,38.2,38.23,26847.0,38.22,38.24,38.2,38.23,26847.0
2017-07-31 12:00:00,38.23,38.24,38.2,38.2,45369.0,38.23,38.24,38.2,38.2,45369.0
2017-07-31 12:05:00,38.19,38.2,38.15,38.17,41076.0,38.19,38.2,38.15,38.17,41076.0
2017-07-31 12:10:00,38.16,38.23,38.16,38.23,51342.0,38.16,38.23,38.16,38.23,51342.0
2017-07-31 12:15:00,38.24,38.26,38.19,38.23,21276.0,38.24,38.26,38.19,38.23,21276.0
2017-07-31 12:20:00,38.22,38.26,38.22,38.25,28104.0,38.22,38.26,38.22,38.25,28104.0
2017-07-31 12:25:00,38.26,38.32,38.25,38.29,28257.0,38.26,38.32,38.25,38.29,28257.0
2017-07-31 12:30:00,38.29,38.32,38.24,38.25,42465.0,38.29,38.32,38.24,38.25,42465.0
2017-07-31 12:35:00,38.25,38.27,38.2,38.21,39930.0,38.25,38.27,38.2,38.21,39930.0
2017-07-31 12:40:00,38.21,38.23,38.2,38.2,13980.0,38.21,38.23,38.2,38.2,13980.0
2017-07-31 12:45:00,38.19,38.21,38.17,38.18,27042.0,38.19,38.21,38.17,38.18,27042.0
2017-07-31 12:50:00,38.18,38.23,38.17,38.23,25488.0,38.18,38.23,38.17,38.23,25488.0
2017-07-31 12:55:00,38.24,38.26,38.22,38.23,13503.0,38.24,38.26,38.22,38.23,13503.0
2017-07-31 13:00:00,38.23,38.25,38.19,38.22,19089.0,38.23,38.25,38.19,38.22,19089.0
2017-07-31 13:05:00,38.21,38.23,38.21,38.22,11337.0,38.21,38.23,38.21,38.22,11337.0
2017-07-31 13:10:00,38.22,38.22,38.16,38.17,27123.0,38.22,38.22,38.16,38.17,27123.0
2017-07-31 13:15:00,38.17,38.2,38.16,38.2,37266.0,38.17,38.2,38.16,38.2,37266.0
2017-07-31 13:20:00,38.19,38.24,38.19,38.23,16347.0,38.19,38.24,38.19,38.23,16347.0
2017-07-31 13:25:00,38.23,38.25,38.2,38.25,21123.0,38.23,38.25,38.2,38.25,21123.0
2017-07-31 13:30:00,38.26,38.26,38.2,38.2,24831.0,38.26,38.26,38.2,38.2,24831.0
2017-07-31 13:35:00,38.21,38.21,38.17,38.19,31491.0,38.21,38.21,38.17,38.19,31491.0
2017-07-31 13:40:00,38.19,38.24,38.19,38.22,56373.0,38.19,38.24,38.19,38.22,56373.0
2017-07-31 13:45:00,38.22,38.26,38.22,38.25,34008.0,38.22,38.26,38.22,38.25,34008.0
2017-07-31 13:50:00,38.26,38.29,38.25,38.28,22047.0,38.26,38.29,38.25,38.28,22047.0
2017-07-31 13:55:00,38.28,38.29,38.26,38.27,18846.0,38.28,38.29,38.26,38.27,18846.0
2017-07-31 14:00:00,38.27,38.3,38.27,38.28,28752.0,38.27,38.3,38.27,38.28,28752.0
2017-07-31 14:05:00,38.28,38.29,38.25,38.28,38052.0,38.28,38.29,38.25,38.28,38052.0
2017-07-31 14:10:00,38.29,38.31,38.28,38.31,18951.0,38.29,38.31,38.28,38.31,18951.0
2017-07-31 14:15:00,38.3,38.32,38.3,38.3,19317.0,38.3,38.32,38.3,38.3,19317.0
2017-07-31 14:20:00,38.3,38.31,38.29,38.3,35520.0,38.3,38.31,38.29,38.3,35520.0
2017-07-31 14:25:00,38.31,38.31,38.28,38.28,11529.0,38.31,38.31,38.28,38.28,11529.0
2017-07-31 14:30:00,38.27,38.28,38.24,38.24,42156.0,38.27,38.28,38.24,38.24,42156.0
2017-07-31 14:35:00,38.24,38.24,38.17,38.18,40011.0,38.24,38.24,38.17,38.18,40011.0
2017-07-31 14:40:00,38.18,38.23,38.18,38.19,14466.0,38.18,38.23,38.18,38.19,14466.0
2017-07-31 14:45:00,38.2,38.23,38.18,38.23,40890.0,38.2,38.23,38.18,38.23,40890.0
2017-07-31 14:50:00,38.23,38.25,38.22,38.24,41079.0,38.23,38.25,38.22,38.24,41079.0
2017-07-31 14:55:00,38.23,38.32,38.23,38.31,33249.0,38.23,38.32,38.23,38.31,33249.0
2017-07-31 15:00:00,38.3,38.31,38.29,38.29,36771.0,38.3,38.31,38.29,38.29,36771.0
2017-07-31 15:05:00,38.29,38.31,38.26,38.3,43152.0,38.29,38.31,38.26,38.3,43152.0
2017-07-31 15:10:00,38.31,38.32,38.31,38.31,10200.0,38.31,38.32,38.31,38.31,10200.0
2017-07-31 15:15:00,38.31,38.33,38.31,38.31,32811.0,38.31,38.33,38.31,38.31,32811.0
2017-07-31 15:20:00,38.3,38.33,38.3,38.31,42918.0,38.3,38.33,38.3,38.31,42918.0
2017-07-31 15:25:00,38.31,38.32,38.28,38.31,39879.0,38.31,38.32,38.28,38.31,39879.0
2017-07-31 15:30:00,38.31,38.35,38.31,38.35,50544.0,38.31,38.35,38.31,38.35,50544.0
2017-07-31 15:35:00,38.35,38.35,38.32,38.34,63723.0,38.35,38.35,38.32,38.34,63723.0
2017-07-31 15:40:00,38.34,38.4,38.34,38.4,52200.0,38.34,38.4,38.34,38.4,52200.0
2017-07-31 15:45:00,38.4,38.41,38.4,38.4,100803.0,38.4,38.41,38.4,38.4,100803.0
2017-07-31 15:50:00,38.4,38.42,38.39,38.41,152400.0,38.4,38.42,38.39,38.41,152400.0
2017-07-31 15:55:00,38.41,38.41,38.38,38.39,375015.0,38.41,38.41,38.38,38.39,375015.0
2017-08-01 09:30:00,38.62,38.71,38.55,38.62,98514.0,38.62,38.71,38.55,38.62,98514.0
2017-08-01 09:35:00,38.63,38.67,38.5,38.52,54654.0,38.63,38.67,38.5,38.52,54654.0
2017-08-01 09:40:00,38.56,38.62,38.49,38.58,33693.0,38.56,38.62,38.49,38.58,33693.0
2017-08-01 09:45:00,38.58,38.66,38.58,38.63,60321.0,38.58,38.66,38.58,38.63,60321.0
2017-08-01 09:50:00,38.6,38.62,38.57,38.6,39399.0,38.6,38.62,38.57,38.6,39399.0
2017-08-01 09:55:00,38.59,38.63,38.59,38.62,31755.0,38.59,38.63,38.59,38.62,31755.0
2017-08-01 10:00:00,38.6,38.62,38.54,38.55,27579.0,38.6,38.62,38.54,38.55,27579.0
2017-08-01 10:05:00,38.55,38.58,38.54,38.56,18900.0,38.55,38.58,38.54,38.56,18900.0
2017-08-01 10:10:00,38.55,38.62,38.55,38.58,33138.0,38.55,38.62,38.55,38.58,33138.0
2017-08-01 10:15:00,38.58,38.59,38.54,38.58,21393.0,38.58,38.59,38.54,38.58,21393.0
2017-08-01 10:20:00,38.59,38.59,38.55,38.56,31641.0,38.59,38.59,38.55,38.56,31641.0
2017-08-01 10:25:00,38.56,38.56,38.48,38.52,34374.0,38.56,38.56,38.48,38.52,34374.0
2017-08-01 10:30:00,38.52,38.57,38.52,38.57,24000.0,38.52,38.57,38.52,38.57,24000.0
2017-08-01 10:35:00,38.55,38.6,38.55,38.6,24351.0,38.55,38.6,38.55,38.6,24351.0
2017-08-01 10:40:00,38.6,38.65,38.6,38.65,28359.0,38.6,38.65,38.6,38.65,28359.0
2017-08-01 10:45:00,38.65,38.71,38.64,38.71,30744.0,38.65,38.71,38.64,38.71,30744.0
2017-08-01 10:50:00,38.71,38.74,38.71,38.74,34338.0,38.71,38.74,38.71,38.74,34338.0
2017-08-01 10:55:00,38.73,38.73,38.67,38.67,37353.0,38.73,38.73,38.67,38.67,37353.0
2017-08-01 11:00:00,38.67,38.69,38.64,38.66,34587.0,38.67,38.69,38.64,38.66,34587.0
2017-08-01 11:05:00,38.65,38.66,38.58,38.6,27459.0,38.65,38.66,38.58,38.6,27459.0
2017-08-01 11:10:00,38.59,38.59,38.54,38.56,19899.0,38.59,38.59,38.54,38.56,19899.0
2017-08-01 11:15:00,38.56,38.6,38.54,38.54,26463.0,38.56,38.6,38.54,38.54,26463.0
2017-08-01 11:20:00,38.54,38.55,38.5,38.53,39312.0,38.54,38.55,38.5,38.53,39312.0
2017-08-01 11:25:00,38.53,38.58,38.52,38.54,36591.0,38.53,38.58,38.52,38.54,36591.0
2017-08-01 11:30:00,38.54,38.59,38.54,38.58,15720.0,38.54,38.59,38.54,38.58,15720.0
2017-08-01 11:35:00,38.6,38.62,38.58,38.61,17232.0,38.6,38.62,38.58,38.61,17232.0
2017-08-01 11:40:00,38.61,38.62,38.56,38.57,20166.0,38.61,38.62,38.56,38.57,20166.0
2017-08-01 11:45:00,38.56,38.56,38.53,38.56,15177.0,38.56,38.56,38.53,38.56,15177.0
2017-08-01 11:50:00,38.57,38.58,38.5,38.5,50067.0,38.57,38.58,38.5,38.5,50067.0
2017-08-01 11:55:00,38.51,38.53,38.46,38.48,39003.0,38.51,38.53,38.46,38.48,39003.0
2017-08-01 12:00:00,38.47,38.48,38.44,38.46,58212.0,38.47,38.48,38.44,38.46,58212.0
2017-08-01 12:05:00,38.47,38.47,38.42,38.42,21549.0,38.47,38.47,38.42,38.42,21549.0
2017-08-01 12:10:00,38.41,38.48,38.41,38.48,27600.0,38.41,38.48,38.41,38.48,27600.0
2017-08-01 12:15:00,38.48,38.53,38.48,38.53,41250.0,38.48,38.53,38.48,38.53,41250.0
2017-08-01 12:20:00,38.52,38.53,38.47,38.47,19119.0,38.52,38.53,38.47,38.47,19119.0
2017-08-01 12:25:00,38.48,38.5,38.47,38.5,10146.0,38.48,38.5,38.47,38.5,10146.0
2017-08-01 12:30:00,38.51,38.52,38.5,38.5,16428.0,38.51,38.52,38.5,38.5,16428.0
2017-08-01 12:35:00,38.51,38.52,38.5,38.5,11130.0,38.51,38.52,38.5,38.5,11130.0
2017-08-01 12:40:00,38.51,38.52,38.49,38.49,21597.0,38.51,38.52,38.49,38.49,21597.0
2017-08-01 12:45:00,38.48,38.5,38.48,38.48,18600.0,38.48,38.5,38.48,38.48,18600.0
2017-08-01 12:50:00,38.48,38.52,38.48,38.52,28050.0,38.48,38.52,38.48,38.52,28050.0
2017-08-01 12:55:00,38.52,38.52,38.5,38.52,15000.0,38.52,38.52,38.5,38.52,15000.0
2017-08-01 13:00:00,38.52,38.54,38.51,38.52,30138.0,38.52,38.54,38.51,38.52,30138.0
2017-08-01 13:05:00,38.52,38.52,38.49,38.52,23802.0,38.52,38.52,38.49,38.52,23802.0
2017-08-01 13:10:00,38.53,38.54,38.51,38.54,8382.0,38.53,38.54,38.51,38.54,8382.0
2017-08-01 13:15:00,38.54,38.56,38.54,38.56,15450.0,38.54,38.56,38.54,38.56,15450.0
2017-08-01 13:20:00,38.56,38.6,38.56,38.6,11175.0,38.56,38.6,38.56,38.6,11175.0
2017-08-01 13:25:00,38.61,38.61,38.59,38.61,16614.0,38.61,38.61,38.59,38.61,16614.0
2017-08-01 13:30:00,38.61,38.67,38.61,38.65,20028.0,38.61,38.67,38.61,38.65,20028.0
2017-08-01 13:35:00,38.63,38.64,38.62,38.63,25140.0,38.63,38.64,38.62,38.63,25140.0
2017-08-01 13:40:00,38.63,38.65,38.61,38.61,21642.0,38.63,38.65,38.61,38.61,21642.0
2017-08-01 13:45:00,38.62,38.62,38.53,38.55,52680.0,38.62,38.62,38.53,38.55,52680.0
2017-08-01 13:50:00,38.55,38.56,38.53,38.56,29769.0,38.55,38.56,38.53,38.56,29769.0
2017-08-01 13:55:00,38.56,38.63,38.55,38.62,16272.0,38.56,38.63,38.55,38.62,16272.0
2017-08-01 14:00:00,38.62,38.63,38.61,38.62,24393.0,38.62,38.63,38.61,38.62,24393.0
2017-08-01 14:05:00,38.62,38.63,38.6,38.62,28818.0,38.62,38.63,38.6,38.62,28818.0
2017-08-01 14:10:00,38.61,38.62,38.57,38.6,15150.0,38.61,38.62,38.57,38.6,15150.0
2017-08-01 14:15:00,38.61,38.62,38.6,38.61,6324.0,38.61,38.62,38.6,38.61,6324.0
2017-08-01 14:20:00,38.62,38.62,38.6,38.61,8700.0,38.62,38.62,38.6,38.61,8700.0
2017-08-01 14:25:00,38.61,38.62,38.6,38.61,22383.0,38.61,38.62,38.6,38.61,22383.0
2017-08-01 14:30:00,38.62,38.65,38.61,38.64,23676.0,38.62,38.65,38.61,38.64,23676.0
2017-08-01 14:35:00,38.65,38.66,38.58,38.64,35445.0,38.65,38.66,38.58,38.64,35445.0
2017-08-01 14:40:00,38.64,38.64,38.59,38.61,18030.0,38.64,38.64,38.59,38.61,18030.0
2017-08-01 14:45:00,38.62,38.63,38.57,38.57,19338.0,38.62,38.63,38.57,38.57,19338.0
2017-08-01 14:50:00,38.57,38.6,38.57,38.6,24567.0,38.57,38.6,38.57,38.6,24567.0
2017-08-01 14:55:00,38.6,38.61,38.58,38.59,20883.0,38.6,38.61,38.58,38.59,20883.0
2017-08-01 15:00:00,38.59,38.61,38.58,38.58,33492.0,38.59,38.61,38.58,38.58,33492.0
2017-08-01 15:05:00,38.58,38.59,38.54,38.54,26010.0,38.58,38.59,38.54,38.54,26010.0
2017-08-01 15:10:00,38.55,38.55,38.49,38.5,70110.0,38.55,38.55,38.49,38.5,70110.0
2017-08-01 15:15:00,38.5,38.51,38.41,38.41,79053.0,38.5,38.51,38.41,38.41,79053.0
2017-08-01 15:20:00,38.41,38.51,38.37,38.47,169830.0,38.41,38.51,38.37,38.47,169830.0
2017-08-01 15:25:00,38.47,38.48,38.41,38.41,92076.0,38.47,38.48,38.41,38.41,92076.0
2017-08-01 15:30:00,38.42,38.5,38.42,38.49,51303.0,38.42,38.5,38.42,38.49,51303.0
2017-08-01 15:35:00,38.49,38.53,38.49,38.51,38376.0,38.49,38.53,38.49,38.51,38376.0
2017-08-01 15:40:00,38.51,38.52,38.48,38.5,51009.0,38.51,38.52,38.48,38.5,51009.0
2017-08-01 15:45:00,38.49,38.5,38.47,38.49,88092.0,38.49,38.5,38.47,38.49,88092.0
2017-08-01 15:50:00,38.49,38.49,38.45,38.46,109032.0,38.49,38.49,38.45,38.46,109032.0
2017-08-01 15:55:00,38.46,38.46,38.42,38.43,210282.0,38.46,38.46,38.42,38.43,210282.0
2017-08-02 09:30:00,38.42,38.49,38.34,38.36,52974.0,38.42,38.49,38.34,38.36,52974.0
2017-08-02 09:35:00,38.34,38.34,38.2,38.25,19974.0,38.34,38.34,38.2,38.25,19974.0
2017-08-02 09:40:00,38.24,38.24,38.04,38.05,42927.0,38.24,38.24,38.04,38.05,42927.0
2017-08-02 09:45:00,38.05,38.12,38.04,38.08,30123.0,38.05,38.12,38.04,38.08,30123.0
2017-08-02 09:50:00,38.09,38.16,38.09,38.11,26850.0,38.09,38.16,38.09,38.11,26850.0
2017-08-02 09:55:00,38.12,38.13,38.06,38.08,72708.0,38.12,38.13,38.06,38.08,72708.0
2017-08-02 10:00:00,38.07,38.1,38.04,38.04,51591.0,38.07,38.1,38.04,38.04,51591.0
2017-08-02 10:05:00,38.04,38.04,37.9,37.92,88395.0,38.04,38.04,37.9,37.92,88395.0
2017-08-02 10:10:00,37.94,37.95,37.85,37.87,45114.0,37.94,37.95,37.85,37.87,45114.0
2017-08-02 10:15:00,37.88,37.95,37.84,37.84,54690.0,37.88,37.95,37.84,37.84,54690.0
2017-08-02 10:20:00,37.86,37.9,37.85,37.85,49953.0,37.86,37.9,37.85,37.85,49953.0
2017-08-02 10:25:00,37.87,37.92,37.87,37.88,34248.0,37.87,37.92,37.87,37.88,34248.0
2017-08-02 10:30:00,37.88,37.9,37.85,37.89,22182.0,37.88,37.9,37.85,37.89,22182.0
2017-08-02 10:35:00,37.91,37.94,37.88,37.91,16860.0,37.91,37.94,37.88,37.91,16860.0
2017-08-02 10:40:00,37.92,37.92,37.82,37.83,56436.0,37.92,37.92,37.82,37.83,56436.0
2017-08-02 10:45:00,37.83,37.84,37.75,37.77,39942.0,37.83,37.84,37.75,37.77,39942.0
2017-08-02 10:50:00,37.78,37.8,37.74,37.74,26310.0,37.78,37.8,37.74,37.74,26310.0
2017-08-02 10:55:00,37.73,37.77,37.73,37.77,45246.0,37.73,37.77,37.73,37.77,45246.0
2017-08-02 11:00:00,37.78,37.79,37.7,37.73,57426.0,37.78,37.79,37.7,37.73,57426.0
2017-08-02 11:05:00,37.74,37.76,37.71,37.73,31359.0,37.74,37.76,37.71,37.73,31359.0
2017-08-02 11:10:00,37.73,37.8,37.72,37.77,20817.0,37.73,37.8,37.72,37.77,20817.0
2017-08-02 11:15:00,37.77,37.83,37.77,37.81,32529.0,37.77,37.83,37.77,37.81,32529.0
2017-08-02 11:20:00,37.8,37.81,37.77,37.8,31347.0,37.8,37.81,37.77,37.8,31347.0
2017-08-02 11:25:00,37.8,37.82,37.78,37.79,28287.0,37.8,37.82,37.78,37.79,28287.0
2017-08-02 11:30:00,37.78,37.78,37.7,37.71,73974.0,37.78,37.78,37.7,37.71,73974.0
2017-08-02 11:35:00,37.72,37.75,37.67,37.75,66804.0,37.72,37.75,37.67,37.75,66804.0
2017-08-02 11:40:00,37.75,37.75,37.69,37.71,26961.0,37.75,37.75,37.69,37.71,26961.0
2017-08-02 11:45:00,37.71,37.72,37.69,37.69,13998.0,37.71,37.72,37.69,37.69,13998.0
2017-08-02 11:50:00,37.69,37.73,37.69,37.72,24750.0,37.69,37.73,37.69,37.72,24750.0
2017-08-02 11:55:00,37.71,37.71,37.68,37.68,21975.0,37.71,37.71,37.68,37.68,21975.0
2017-08-02 12:00:00,37.69,37.69,37.62,37.63,67620.0,37.69,37.69,37.62,37.63,67620.0
2017-08-02 12:05:00,37.63,37.65,37.63,37.64,13935.0,37.63,37.65,37.63,37.64,13935.0
2017-08-02 12:10:00,37.64,37.68,37.63,37.68,31305.0,37.64,37.68,37.63,37.68,31305.0
2017-08-02 12:15:00,37.68,37.68,37.67,37.68,18336.0,37.68,37.68,37.67,37.68,18336.0
2017-08-02 12:20:00,37.68,37.74,37.68,37.74,25917.0,37.68,37.74,37.68,37.74,25917.0
2017-08-02 12:25:00,37.73,37.77,37.71,37.76,37029.0,37.73,37.77,37.71,37.76,37029.0
2017-08-02 12:30:00,37.76,37.76,37.74,37.75,5676.0,37.76,37.76,37.74,37.75,5676.0
2017-08-02 12:35:00,37.74,37.76,37.74,37.75,12420.0,37.74,37.76,37.74,37.75,12420.0
2017-08-02 12:40:00,37.75,37.76,37.74,37.76,13818.0,37.75,37.76,37.74,37.76,13818.0
2017-08-02 12:45:00,37.75,37.75,37.71,37.72,11250.0,37.75,37.75,37.71,37.72,11250.0
2017-08-02 12:50:00,37.71,37.71,37.68,37.7,11220.0,37.71,37.71,37.68,37.7,11220.0
2017-08-02 12:55:00,37.69,37.76,37.69,37.75,28656.0,37.69,37.76,37.69,37.75,28656.0
2017-08-02 13:00:00,37.75,37.75,37.68,37.7,10614.0,37.75,37.75,37.68,37.7,10614.0
2017-08-02 13:05:00,37.69,37.71,37.68,37.7,9564.0,37.69,37.71,37.68,37.7,9564.0
2017-08-02 13:10:00,37.7,37.71,37.69,37.7,15129.0,37.7,37.71,37.69,37.7,15129.0
2017-08-02 13:15:00,37.7,37.7,37.67,37.69,11751.0,37.7,37.7,37.67,37.69,11751.0
2017-08-02 13:20:00,37.68,37.71,37.68,37.71,16890.0,37.68,37.71,37.68,37.71,16890.0
2017-08-02 13:25:00,37.7,37.71,37.69,37.71,15822.0,37.7,37.71,37.69,37.71,15822.0
2017-08-02 13:30:00,37.71,37.77,37.7,37.77,23361.0,37.71,37.77,37.7,37.77,23361.0
2017-08-02 13:35:00,37.77,37.81,37.77,37.81,21798.0,37.77,37.81,37.77,37.81,21798.0
2017-08-02 13:40:00,37.82,37.86,37.81,37.86,25590.0,37.82,37.86,37.81,37.86,25590.0
2017-08-02 13:45:00,37.86,37.87,37.84,37.87,10431.0,37.86,37.87,37.84,37.87,10431.0
2017-08-02 13:50:00,37.87,37.87,37.84,37.85,11832.0,37.87,37.87,37.84,37.85,11832.0
2017-08-02 13:55:00,37.85,37.9,37.84,37.9,23622.0,37.85,37.9,37.84,37.9,23622.0
2017-08-02 14:00:00,37.9,37.98,37.88,37.97,31713.0,37.9,37.98,37.88,37.97,31713.0
2017-08-02 14:05:00,37.96,38.0,37.96,37.96,21528.0,37.96,38.0,37.96,37.96,21528.0
2017-08-02 14:10:00,37.98,37.98,37.94,37.95,13095.0,37.98,37.98,37.94,37.95,13095.0
2017-08-02 14:15:00,37.96,37.97,37.94,37.94,12774.0,37.96,37.97,37.94,37.94,12774.0
2017-08-02 14:20:00,37.94,37.99,37.94,37.96,16746.0,37.94,37.99,37.94,37.96,16746.0
2017-08-02 14:25:00,37.97,37.99,37.95,37.95,37449.0,37.97,37.99,37.95,37.95,37449.0
2017-08-02 14:30:00,37.95,38.01,37.95,37.98,28335.0,37.95,38.01,37.95,37.98,28335.0
2017-08-02 14:35:00,37.97,37.99,37.94,37.94,21498.0,37.97,37.99,37.94,37.94,21498.0
2017-08-02 14:40:00,37.93,37.95,37.91,37.92,15681.0,37.93,37.95,37.91,37.92,15681.0
2017-08-02 14:45:00,37.91,37.92,37.88,37.88,32370.0,37.91,37.92,37.88,37.88,32370.0
2017-08-02 14:50:00,37.87,37.87,37.84,37.86,27042.0,37.87,37.87,37.84,37.86,27042.0
2017-08-02 14:55:00,37.86,37.89,37.85,37.88,25560.0,37.86,37.89,37.85,37.88,25560.0
2017-08-02 15:00:00,37.87,37.88,37.85,37.86,19914.0,37.87,37.88,37.85,37.86,19914.0
2017-08-02 15:05:00,37.86,37.88,37.85,37.88,22518.0,37.86,37.88,37.85,37.88,22518.0
2017-08-02 15:10:00,37.88,37.91,37.88,37.91,17118.0,37.88,37.91,37.88,37.91,17118.0
2017-08-02 15:15:00,37.9,37.91,37.89,37.9,22233.0,37.9,37.91,37.89,37.9,22233.0
2017-08-02 15:20:00,37.9,37.93,37.9,37.93,29097.0,37.9,37.93,37.9,37.93,29097.0
2017-08-02 15:25:00,37.93,37.96,37.93,37.95,38853.0,37.93,37.96,37.93,37.95,38853.0
2017-08-02 15:30:00,37.94,37.96,37.94,37.95,31677.0,37.94,37.96,37.94,37.95,31677.0
2017-08-02 15:35:00,37.95,37.98,37.95,37.98,59637.0,37.95,37.98,37.95,37.98,59637.0
2017-08-02 15:40:00,37.98,38.0,37.97,37.99,67659.0,37.98,38.0,37.97,37.99,67659.0
2017-08-02 15:45:00,37.99,38.02,37.99,38.01,84918.0,37.99,38.02,37.99,38.01,84918.0
2017-08-02 15:50:00,38.02,38.02,37.99,38.0,84879.0,38.02,38.02,37.99,38.0,84879.0
2017-08-02 15:55:00,38.0,38.09,37.99,38.08,332208.0,38.0,38.09,37.99,38.08,332208.0
2017-08-03 09:30:00,38.08,38.23,37.92,37.95,73617.0,38.08,38.23,37.92,37.95,73617.0
2017-08-03 09:35:00,37.96,38.24,37.95,38.21,16938.0,37.96,38.24,37.95,38.21,16938.0
2017-08-03 09:40:00,38.2,38.23,38.15,38.2,4800.0,38.2,38.23,38.15,38.2,4800.0
2017-08-03 09:45:00,38.24,38.39,38.16,38.33,48369.0,38.24,38.39,38.16,38.33,48369.0
2017-08-03 09:50:00,38.34,38.5,38.25,38.41,111207.0,38.34,38.5,38.25,38.41,111207.0
2017-08-03 09:55:00,38.38,38.5,38.33,38.49,36483.0,38.38,38.5,38.33,38.49,36483.0
2017-08-03 10:00:00,38.46,38.5,38.43,38.47,34305.0,38.46,38.5,38.43,38.47,34305.0
2017-08-03 10:05:00,38.44,38.55,38.43,38.51,31230.0,38.44,38.55,38.43,38.51,31230.0
2017-08-03 10:10:00,38.52,38.57,38.44,38.53,32004.0,38.52,38.57,38.44,38.53,32004.0
2017-08-03 10:15:00,38.53,38.57,38.49,38.56,33387.0,38.53,38.57,38.49,38.56,33387.0
2017-08-03 10:20:00,38.53,38.56,38.52,38.55,31518.0,38.53,38.56,38.52,38.55,31518.0
2017-08-03 10:25:00,38.54,38.56,38.52,38.56,22557.0,38.54,38.56,38.52,38.56,22557.0
2017-08-03 10:30:00,38.55,38.55,38.52,38.54,33471.0,38.55,38.55,38.52,38.54,33471.0
2017-08-03 10:35:00,38.53,38.57,38.52,38.56,49575.0,38.53,38.57,38.52,38.56,49575.0
2017-08-03 10:40:00,38.56,38.57,38.53,38.53,55911.0,38.56,38.57,38.53,38.53,55911.0
2017-08-03 10:45:00,38.55,38.6,38.52,38.6,29046.0,38.55,38.6,38.52,38.6,29046.0
2017-08-03 10:50:00,38.59,38.61,38.58,38.61,36294.0,38.59,38.61,38.58,38.61,36294.0
2017-08-03 10:55:00,38.61,38.62,38.58,38.59,24375.0,38.61,38.62,38.58,38.59,24375.0
2017-08-03 11:00:00,38.59,38.59,38.54,38.56,31644.0,38.59,38.59,38.54,38.56,31644.0
2017-08-03 11:05:00,38.56,38.64,38.55,38.63,27387.0,38.56,38.64,38.55,38.63,27387.0
2017-08-03 11:10:00,38.62,38.66,38.61,38.64,28824.0,38.62,38.66,38.61,38.64,28824.0
2017-08-03 11:15:00,38.63,38.66,38.6,38.6,19452.0,38.63,38.66,38.6,38.6,19452.0
2017-08-03 11:20:00,38.6,38.62,38.6,38.61,32427.0,38.6,38.62,38.6,38.61,32427.0
2017-08-03 11:25:00,38.62,38.64,38.6,38.63,63201.0,38.62,38.64,38.6,38.63,63201.0
2017-08-03 11:30:00,38.63,38.67,38.63,38.64,66117.0,38.63,38.67,38.63,38.64,66117.0
2017-08-03 11:35:00,38.65,38.66,38.64,38.65,38316.0,38.65,38.66,38.64,38.65,38316.0
2017-08-03 11:40:00,38.65,38.76,38.64,38.75,71835.0,38.65,38.76,38.64,38.75,71835.0
2017-08-03 11:45:00,38.75,38.76,38.73,38.75,35151.0,38.75,38.76,38.73,38.75,35151.0
2017-08-03 11:50:00,38.75,38.8,38.68,38.69,171696.0,38.75,38.8,38.68,38.69,171696.0
2017-08-03 11:55:00,38.69,38.71,38.64,38.68,25812.0,38.69,38.71,38.64,38.68,25812.0
2017-08-03 12:00:00,38.69,38.69,38.64,38.65,27555.0,38.69,38.69,38.64,38.65,27555.0
2017-08-03 12:05:00,38.66,38.68,38.64,38.68,30300.0,38.66,38.68,38.64,38.68,30300.0
2017-08-03 12:10:00,38.68,38.72,38.68,38.72,18114.0,38.68,38.72,38.68,38.72,18114.0
2017-08-03 12:15:00,38.73,38.75,38.73,38.74,9300.0,38.73,38.75,38.73,38.74,9300.0
2017-08-03 12:20:00,38.74,38.75,38.73,38.75,8265.0,38.74,38.75,38.73,38.75,8265.0
2017-08-03 12:25:00,38.74,38.77,38.74,38.76,16125.0,38.74,38.77,38.74,38.76,16125.0
2017-08-03 12:30:00,38.76,38.77,38.74,38.74,16665.0,38.76,38.77,38.74,38.74,16665.0
2017-08-03 12:35:00,38.74,38.74,38.71,38.73,13794.0,38.74,38.74,38.71,38.73,13794.0
2017-08-03 12:40:00,38.73,38.75,38.71,38.74,18837.0,38.73,38.75,38.71,38.74,18837.0
2017-08-03 12:45:00,38.74,38.74,38.66,38.67,28326.0,38.74,38.74,38.66,38.67,28326.0
2017-08-03 12:50:00,38.66,38.7,38.66,38.7,21357.0,38.66,38.7,38.66,38.7,21357.0
2017-08-03 12:55:00,38.7,38.7,38.67,38.69,37047.0,38.7,38.7,38.67,38.69,37047.0
2017-08-03 13:00:00,38.67,38.69,38.66,38.67,6606.0,38.67,38.69,38.66,38.67,6606.0
2017-08-03 13:05:00,38.68,38.69,38.68,38.68,12822.0,38.68,38.69,38.68,38.68,12822.0
2017-08-03 13:10:00,38.68,38.7,38.68,38.68,14145.0,38.68,38.7,38.68,38.68,14145.0
2017-08-03 13:15:00,38.69,38.71,38.68,38.68,14115.0,38.69,38.71,38.68,38.68,14115.0
2017-08-03 13:20:00,38.68,38.7,38.68,38.69,49350.0,38.68,38.7,38.68,38.69,49350.0
2017-08-03 13:25:00,38.69,38.71,38.66,38.7,73962.0,38.69,38.71,38.66,38.7,73962.0
2017-08-03 13:30:00,38.7,38.7,38.67,38.68,18858.0,38.7,38.7,38.67,38.68,18858.0
2017-08-03 13:35:00,38.68,38.7,38.67,38.69,47523.0,38.68,38.7,38.67,38.69,47523.0
2017-08-03 13:40:00,38.68,38.7,38.68,38.69,17421.0,38.68,38.7,38.68,38.69,17421.0
2017-08-03 13:45:00,38.69,38.75,38.69,38.71,19335.0,38.69,38.75,38.69,38.71,19335.0
2017-08-03 13:50:00,38.72,38.79,38.71,38.77,34767.0,38.72,38.79,38.71,38.77,34767.0
2017-08-03 13:55:00,38.76,38.79,38.73,38.73,32193.0,38.76,38.79,38.73,38.73,32193.0
2017-08-03 14:00:00,38.73,38.74,38.72,38.72,36399.0,38.73,38.74,38.72,38.72,36399.0
2017-08-03 14:05:00,38.71,38.72,38.68,38.7,27555.0,38.71,38.72,38.68,38.7,27555.0
2017-08-03 14:10:00,38.69,38.7,38.68,38.68,41193.0,38.69,38.7,38.68,38.68,41193.0
2017-08-03 14:15:00,38.68,38.7,38.68,38.7,16656.0,38.68,38.7,38.68,38.7,16656.0
2017-08-03 14:20:00,38.7,38.77,38.69,38.77,77193.0,38.7,38.77,38.69,38.77,77193.0
2017-08-03 14:25:00,38.77,38.79,38.77,38.78,61788.0,38.77,38.79,38.77,38.78,61788.0
2017-08-03 14:30:00,38.78,38.8,38.77,38.8,40581.0,38.78,38.8,38.77,38.8,40581.0
2017-08-03 14:35:00,38.8,38.83,38.79,38.81,83265.0,38.8,38.83,38.79,38.81,83265.0
2017-08-03 14:40:00,38.81,38.81,38.78,38.78,55392.0,38.81,38.81,38.78,38.78,55392.0
2017-08-03 14:45:00,38.78,38.82,38.78,38.8,46407.0,38.78,38.82,38.78,38.8,46407.0
2017-08-03 14:50:00,38.8,38.82,38.8,38.82,32331.0,38.8,38.82,38.8,38.82,32331.0
2017-08-03 14:55:00,38.82,38.82,38.77,38.81,120018.0,38.82,38.82,38.77,38.81,120018.0
2017-08-03 15:00:00,38.82,38.82,38.78,38.78,43554.0,38.82,38.82,38.78,38.78,43554.0
2017-08-03 15:05:00,38.78,38.79,38.77,38.79,48336.0,38.78,38.79,38.77,38.79,48336.0
2017-08-03 15:10:00,38.78,38.84,38.77,38.84,68214.0,38.78,38.84,38.77,38.84,68214.0
2017-08-03 15:15:00,38.84,38.9,38.84,38.89,80946.0,38.84,38.9,38.84,38.89,80946.0
2017-08-03 15:20:00,38.9,38.91,38.89,38.91,42756.0,38.9,38.91,38.89,38.91,42756.0
2017-08-03 15:25:00,38.91,38.93,38.9,38.92,45561.0,38.91,38.93,38.9,38.92,45561.0
2017-08-03 15:30:00,38.93,38.93,38.84,38.87,89181.0,38.93,38.93,38.84,38.87,89181.0
2017-08-03 15:35:00,38.87,38.88,38.8,38.82,69639.0,38.87,38.88,38.8,38.82,69639.0
2017-08-03 15:40:00,38.81,38.83,38.8,38.8,66633.0,38.81,38.83,38.8,38.8,66633.0
2017-08-03 15:45:00,38.8,38.82,38.78,38.8,63090.0,38.8,38.82,38.78,38.8,63090.0
2017-08-03 15:50:00,38.8,38.83,38.78,38.83,112818.0,38.8,38.83,38.78,38.83,112818.0
2017-08-03 15:55:00,38.83,38.85,38.8,38.83,243474.0,38.83,38.85,38.8,38.83,243474.0
2017-08-04 09:30:00,38.94,39.0,38.89,38.95,117585.0,38.94,39.0,38.89,38.95,117585.0
2017-08-04 09:35:00,38.95,38.99,38.9,38.94,35667.0,38.95,38.99,38.9,38.94,35667.0
2017-08-04 09:40:00,38.94,38.95,38.88,38.93,25785.0,38.94,38.95,38.88,38.93,25785.0
2017-08-04 09:45:00,38.89,38.99,38.89,38.95,9462.0,38.89,38.99,38.89,38.95,9462.0
2017-08-04 09:50:00,38.91,38.94,38.87,38.9,22995.0,38.91,38.94,38.87,38.9,22995.0
2017-08-04 09:55:00,38.91,38.94,38.82,38.84,34038.0,38.91,38.94,38.82,38.84,34038.0
2017-08-04 10:00:00,38.8,38.83,38.8,38.82,2700.0,38.8,38.83,38.8,38.82,2700.0
2017-08-04 10:05:00,38.79,38.81,38.71,38.71,15297.0,38.79,38.81,38.71,38.71,15297.0
2017-08-04 10:10:00,38.73,38.75,38.68,38.7,15603.0,38.73,38.75,38.68,38.7,15603.0
2017-08-04 10:15:00,38.69,38.75,38.68,38.74,38235.0,38.69,38.75,38.68,38.74,38235.0
2017-08-04 10:20:00,38.74,38.79,38.73,38.77,15900.0,38.74,38.79,38.73,38.77,15900.0
2017-08-04 10:25:00,38.77,38.84,38.76,38.82,114132.0,38.77,38.84,38.76,38.82,114132.0
2017-08-04 10:30:00,38.82,38.82,38.75,38.78,71490.0,38.82,38.82,38.75,38.78,71490.0
2017-08-04 10:35:00,38.77,38.81,38.77,38.8,9132.0,38.77,38.81,38.77,38.8,9132.0
2017-08-04 10:40:00,38.8,38.8,38.78,38.78,1800.0,38.8,38.8,38.78,38.78,1800.0
2017-08-04 10:45:00,38.79,38.8,38.75,38.79,57693.0,38.79,38.8,38.75,38.79,57693.0
2017-08-04 10:50:00,38.76,38.79,38.73,38.74,55938.0,38.76,38.79,38.73,38.74,55938.0
2017-08-04 10:55:00,38.75,38.77,38.7,38.74,58254.0,38.75,38.77,38.7,38.74,58254.0
2017-08-04 11:00:00,38.73,38.77,38.71,38.76,20850.0,38.73,38.77,38.71,38.76,20850.0
2017-08-04 11:05:00,38.77,38.78,38.74,38.75,4200.0,38.77,38.78,38.74,38.75,4200.0
2017-08-04 11:10:00,38.74,38.76,38.73,38.75,13242.0,38.74,38.76,38.73,38.75,13242.0
2017-08-04 11:15:00,38.76,38.77,38.73,38.77,32850.0,38.76,38.77,38.73,38.77,32850.0
2017-08-04 11:20:00,38.77,38.77,38.71,38.71,14127.0,38.77,38.77,38.71,38.71,14127.0
2017-08-04 11:25:00,38.71,38.71,38.66,38.67,11493.0,38.71,38.71,38.66,38.67,11493.0
2017-08-04 11:30:00,38.67,38.67,38.57,38.61,23802.0,38.67,38.67,38.57,38.61,23802.0
2017-08-04 11:35:00,38.61,38.67,38.61,38.66,30108.0,38.61,38.67,38.61,38.66,30108.0
2017-08-04 11:40:00,38.67,38.67,38.59,38.59,45138.0,38.67,38.67,38.59,38.59,45138.0
2017-08-04 11:45:00,38.6,38.64,38.6,38.64,12495.0,38.6,38.64,38.6,38.64,12495.0
2017-08-04 11:50:00,38.63,38.63,38.61,38.61,11847.0,38.63,38.63,38.61,38.61,11847.0
2017-08-04 11:55:00,38.61,38.65,38.61,38.65,24702.0,38.61,38.65,38.61,38.65,24702.0
2017-08-04 12:00:00,38.65,38.68,38.63,38.68,14850.0,38.65,38.68,38.63,38.68,14850.0
2017-08-04 12:05:00,38.67,38.68,38.66,38.67,6648.0,38.67,38.68,38.66,38.67,6648.0
2017-08-04 12:10:00,38.67,38.67,38.6,38.6,28872.0,38.67,38.67,38.6,38.6,28872.0
2017-08-04 12:15:00,38.6,38.62,38.6,38.61,19560.0,38.6,38.62,38.6,38.61,19560.0
2017-08-04 12:20:00,38.61,38.61,38.59,38.6,20229.0,38.61,38.61,38.59,38.6,20229.0
2017-08-04 12:25:00,38.6,38.6,38.52,38.55,23829.0,38.6,38.6,38.52,38.55,23829.0
2017-08-04 12:30:00,38.53,38.53,38.5,38.53,13590.0,38.53,38.53,38.5,38.53,13590.0
2017-08-04 12:35:00,38.52,38.54,38.51,38.53,10983.0,38.52,38.54,38.51,38.53,10983.0
2017-08-04 12:40:00,38.54,38.56,38.54,38.56,7350.0,38.54,38.56,38.54,38.56,7350.0
2017-08-04 12:45:00,38.55,38.58,38.54,38.58,11904.0,38.55,38.58,38.54,38.58,11904.0
2017-08-04 12:50:00,38.58,38.59,38.57,38.59,3000.0,38.58,38.59,38.57,38.59,3000.0
2017-08-04 12:55:00,38.58,38.62,38.58,38.61,24606.0,38.58,38.62,38.58,38.61,24606.0
2017-08-04 13:00:00,38.61,38.63,38.59,38.59,27276.0,38.61,38.63,38.59,38.59,27276.0
2017-08-04 13:05:00,38.59,38.61,38.58,38.6,9672.0,38.59,38.61,38.58,38.6,9672.0
2017-08-04 13:10:00,38.6,38.61,38.59,38.59,6300.0,38.6,38.61,38.59,38.59,6300.0
2017-08-04 13:15:00,38.59,38.63,38.58,38.58,28695.0,38.59,38.63,38.58,38.58,28695.0
2017-08-04 13:20:00,38.59,38.59,38.57,38.58,4818.0,38.59,38.59,38.57,38.58,4818.0
2017-08-04 13:25:00,38.58,38.58,38.5,38.53,34854.0,38.58,38.58,38.5,38.53,34854.0
2017-08-04 13:30:00,38.52,38.54,38.51,38.54,24060.0,38.52,38.54,38.51,38.54,24060.0
2017-08-04 13:35:00,38.55,38.56,38.53,38.53,16425.0,38.55,38.56,38.53,38.53,16425.0
2017-08-04 13:40:00,38.55,38.55,38.5,38.51,17637.0,38.55,38.55,38.5,38.51,17637.0
2017-08-04 13:45:00,38.5,38.52,38.5,38.52,4332.0,38.5,38.52,38.5,38.52,4332.0
2017-08-04 13:50:00,38.53,38.56,38.53,38.55,8289.0,38.53,38.56,38.53,38.55,8289.0
2017-08-04 13:55:00,38.56,38.56,38.53,38.53,6135.0,38.56,38.56,38.53,38.53,6135.0
2017-08-04 14:00:00,38.54,38.55,38.53,38.55,4458.0,38.54,38.55,38.53,38.55,4458.0
2017-08-04 14:05:00,38.55,38.6,38.55,38.6,7350.0,38.55,38.6,38.55,38.6,7350.0
2017-08-04 14:10:00,38.6,38.63,38.6,38.63,7800.0,38.6,38.63,38.6,38.63,7800.0
2017-08-04 14:15:00,38.63,38.64,38.62,38.63,10503.0,38.63,38.64,38.62,38.63,10503.0
2017-08-04 14:20:00,38.64,38.65,38.63,38.64,12849.0,38.64,38.65,38.63,38.64,12849.0
2017-08-04 14:25:00,38.66,38.67,38.63,38.65,63888.0,38.66,38.67,38.63,38.65,63888.0
2017-08-04 14:30:00,38.65,38.66,38.64,38.65,9300.0,38.65,38.66,38.64,38.65,9300.0
2017-08-04 14:35:00,38.65,38.67,38.65,38.66,39402.0,38.65,38.67,38.65,38.66,39402.0
2017-08-04 14:40:00,38.66,38.68,38.66,38.67,51336.0,38.66,38.68,38.66,38.67,51336.0
2017-08-04 14:45:00,38.67,38.68,38.66,38.67,25551.0,38.67,38.68,38.66,38.67,25551.0
2017-08-04 14:50:00,38.67,38.67,38.66,38.67,16143.0,38.67,38.67,38.66,38.67,16143.0
2017-08-04 14:55:00,38.67,38.68,38.65,38.66,33804.0,38.67,38.68,38.65,38.66,33804.0
2017-08-04 15:00:00,38.66,38.67,38.66,38.66,34851.0,38.66,38.67,38.66,38.66,34851.0
2017-08-04 15:05:00,38.66,38.68,38.66,38.67,96279.0,38.66,38.68,38.66,38.67,96279.0
2017-08-04 15:10:00,38.68,38.69,38.64,38.65,67533.0,38.68,38.69,38.64,38.65,67533.0
2017-08-04 15:15:00,38.65,38.68,38.65,38.67,21018.0,38.65,38.68,38.65,38.67,21018.0
2017-08-04 15:20:00,38.68,38.7,38.67,38.69,19515.0,38.68,38.7,38.67,38.69,19515.0
2017-08-04 15:25:00,38.69,38.69,38.67,38.68,18906.0,38.69,38.69,38.67,38.68,18906.0
2017-08-04 15:30:00,38.68,38.72,38.68,38.7,56346.0,38.68,38.72,38.68,38.7,56346.0
2017-08-04 15:35:00,38.71,38.72,38.69,38.72,46977.0,38.71,38.72,38.69,38.72,46977.0
2017-08-04 15:40:00,38.71,38.72,38.7,38.71,34656.0,38.71,38.72,38.7,38.71,34656.0
2017-08-04 15:45:00,38.71,38.71,38.69,38.69,66489.0,38.71,38.71,38.69,38.69,66489.0
2017-08-04 15:50:00,38.69,38.72,38.69,38.71,77622.0,38.69,38.72,38.69,38.71,77622.0
2017-08-04 15:55:00,38.71,38.73,38.71,38.73,137850.0,38.71,38.73,38.71,38.73,137850.0
2017-08-07 09:30:00,38.73,38.85,38.63,38.85,37410.0,38.73,38.85,38.63,38.85,37410.0
2017-08-07 09:35:00,38.78,38.83,38.74,38.78,10485.0,38.78,38.83,38.74,38.78,10485.0
2017-08-07 09:40:00,38.8,38.91,38.8,38.89,15900.0,38.8,38.91,38.8,38.89,15900.0
2017-08-07 09:45:00,38.86,38.91,38.8,38.85,12600.0,38.86,38.91,38.8,38.85,12600.0
2017-08-07 09:50:00,38.86,38.86,38.74,38.75,23475.0,38.86,38.86,38.74,38.75,23475.0
2017-08-07 09:55:00,38.74,38.82,38.74,38.79,15894.0,38.74,38.82,38.74,38.79,15894.0
2017-08-07 10:00:00,38.79,38.83,38.72,38.8,35376.0,38.79,38.83,38.72,38.8,35376.0
2017-08-07 10:05:00,38.77,38.81,38.74,38.79,21600.0,38.77,38.81,38.74,38.79,21600.0
2017-08-07 10:10:00,38.8,38.84,38.8,38.82,19527.0,38.8,38.84,38.8,38.82,19527.0
2017-08-07 10:15:00,38.83,38.85,38.82,38.83,19800.0,38.83,38.85,38.82,38.83,19800.0
2017-08-07 10:20:00,38.83,38.88,38.77,38.77,19650.0,38.83,38.88,38.77,38.77,19650.0
2017-08-07 10:25:00,38.78,38.81,38.76,38.76,28851.0,38.78,38.81,38.76,38.76,28851.0
2017-08-07 10:30:00,38.77,38.78,38.74,38.74,12900.0,38.77,38.78,38.74,38.74,12900.0
2017-08-07 10:35:00,38.74,38.8,38.73,38.78,15777.0,38.74,38.8,38.73,38.78,15777.0
2017-08-07 10:40:00,38.79,38.79,38.74,38.74,12816.0,38.79,38.79,38.74,38.74,12816.0
2017-08-07 10:45:00,38.74,38.78,38.74,38.77,6000.0,38.74,38.78,38.74,38.77,6000.0
2017-08-07 10:50:00,38.77,38.79,38.76,38.77,9699.0,38.77,38.79,38.76,38.77,9699.0
2017-08-07 10:55:00,38.76,38.77,38.71,38.71,16800.0,38.76,38.77,38.71,38.71,16800.0
2017-08-07 11:00:00,38.71,38.76,38.7,38.74,10200.0,38.71,38.76,38.7,38.74,10200.0
2017-08-07 11:05:00,38.74,38.77,38.74,38.77,17931.0,38.74,38.77,38.74,38.77,17931.0
2017-08-07 11:10:00,38.76,38.78,38.76,38.77,11562.0,38.76,38.78,38.76,38.77,11562.0
2017-08-07 11:15:00,38.78,38.79,38.76,38.77,13050.0,38.78,38.79,38.76,38.77,13050.0
2017-08-07 11:20:00,38.75,38.78,38.75,38.77,10806.0,38.75,38.78,38.75,38.77,10806.0
2017-08-07 11:25:00,38.79,38.82,38.77,38.79,34635.0,38.79,38.82,38.77,38.79,34635.0
2017-08-07 11:30:00,38.79,38.83,38.79,38.81,14400.0,38.79,38.83,38.79,38.81,14400.0
2017-08-07 11:35:00,38.81,38.81,38.76,38.76,53271.0,38.81,38.81,38.76,38.76,53271.0
2017-08-07 11:40:00,38.78,38.8,38.76,38.77,54297.0,38.78,38.8,38.76,38.77,54297.0
2017-08-07 11:45:00,38.77,38.82,38.77,38.82,28626.0,38.77,38.82,38.77,38.82,28626.0
2017-08-07 11:50:00,38.83,38.84,38.79,38.81,71181.0,38.83,38.84,38.79,38.81,71181.0
2017-08-07 11:55:00,38.81,38.82,38.76,38.77,39186.0,38.81,38.82,38.76,38.77,39186.0
2017-08-07 12:00:00,38.78,38.82,38.76,38.81,29100.0,38.78,38.82,38.76,38.81,29100.0
2017-08-07 12:05:00,38.81,38.81,38.77,38.79,34341.0,38.81,38.81,38.77,38.79,34341.0
2017-08-07 12:10:00,38.77,38.8,38.77,38.79,26136.0,38.77,38.8,38.77,38.79,26136.0
2017-08-07 12:15:00,38.79,38.8,38.76,38.76,43023.0,38.79,38.8,38.76,38.76,43023.0
2017-08-07 12:20:00,38.75,38.78,38.74,38.78,54378.0,38.75,38.78,38.74,38.78,54378.0
2017-08-07 12:25:00,38.78,38.8,38.76,38.78,13533.0,38.78,38.8,38.76,38.78,13533.0
2017-08-07 12:30:00,38.78,38.79,38.76,38.78,17526.0,38.78,38.79,38.76,38.78,17526.0
2017-08-07 12:35:00,38.78,38.84,38.78,38.82,67023.0,38.78,38.84,38.78,38.82,67023.0
2017-08-07 12:40:00,38.82,38.82,38.76,38.76,10200.0,38.82,38.82,38.76,38.76,10200.0
2017-08-07 12:45:00,38.77,38.79,38.77,38.79,12411.0,38.77,38.79,38.77,38.79,12411.0
2017-08-07 12:50:00,38.79,38.8,38.78,38.78,3702.0,38.79,38.8,38.78,38.78,3702.0
2017-08-07 12:55:00,38.79,38.8,38.78,38.78,2100.0,38.79,38.8,38.78,38.78,2100.0
2017-08-07 13:00:00,38.79,38.8,38.78,38.79,14700.0,38.79,38.8,38.78,38.79,14700.0
2017-08-07 13:05:00,38.79,38.8,38.79,38.8,11889.0,38.79,38.8,38.79,38.8,11889.0
2017-08-07 13:10:00,38.8,38.8,38.79,38.8,2700.0,38.8,38.8,38.79,38.8,2700.0
2017-08-07 13:15:00,38.8,38.8,38.79,38.79,7545.0,38.8,38.8,38.79,38.79,7545.0
2017-08-07 13:20:00,38.79,38.8,38.78,38.79,14496.0,38.79,38.8,38.78,38.79,14496.0
2017-08-07 13:25:00,38.8,38.8,38.8,38.8,600.0,38.8,38.8,38.8,38.8,600.0
2017-08-07 13:30:00,38.78,38.8,38.78,38.8,8712.0,38.78,38.8,38.78,38.8,8712.0
2017-08-07 13:35:00,38.8,38.8,38.78,38.78,8622.0,38.8,38.8,38.78,38.78,8622.0
2017-08-07 13:40:00,38.78,38.79,38.77,38.79,3300.0,38.78,38.79,38.77,38.79,3300.0
2017-08-07 13:45:00,38.79,38.79,38.75,38.76,12306.0,38.79,38.79,38.75,38.76,12306.0
2017-08-07 13:50:00,38.76,38.77,38.75,38.77,10386.0,38.76,38.77,38.75,38.77,10386.0
2017-08-07 13:55:00,38.77,38.77,38.75,38.75,10959.0,38.77,38.77,38.75,38.75,10959.0
2017-08-07 14:00:00,38.76,38.78,38.76,38.78,2250.0,38.76,38.78,38.76,38.78,2250.0
2017-08-07 14:05:00,38.77,38.78,38.75,38.75,16698.0,38.77,38.78,38.75,38.75,16698.0
2017-08-07 14:10:00,38.74,38.77,38.73,38.77,13368.0,38.74,38.77,38.73,38.77,13368.0
2017-08-07 14:15:00,38.76,38.77,38.74,38.76,5175.0,38.76,38.77,38.74,38.76,5175.0
2017-08-07 14:20:00,38.77,38.77,38.75,38.76,2823.0,38.77,38.77,38.75,38.76,2823.0
2017-08-07 14:25:00,38.75,38.75,38.72,38.73,11100.0,38.75,38.75,38.72,38.73,11100.0
2017-08-07 14:30:00,38.73,38.76,38.73,38.75,14910.0,38.73,38.76,38.73,38.75,14910.0
2017-08-07 14:35:00,38.75,38.75,38.73,38.75,5151.0,38.75,38.75,38.73,38.75,5151.0
2017-08-07 14:40:00,38.76,38.76,38.74,38.74,3600.0,38.76,38.76,38.74,38.74,3600.0
2017-08-07 14:45:00,38.74,38.75,38.74,38.74,8181.0,38.74,38.75,38.74,38.74,8181.0
2017-08-07 14:50:00,38.75,38.75,38.71,38.72,24660.0,38.75,38.75,38.71,38.72,24660.0
2017-08-07 14:55:00,38.73,38.75,38.73,38.73,12264.0,38.73,38.75,38.73,38.73,12264.0
2017-08-07 15:00:00,38.73,38.74,38.7,38.71,15276.0,38.73,38.74,38.7,38.71,15276.0
2017-08-07 15:05:00,38.72,38.74,38.72,38.73,28542.0,38.72,38.74,38.72,38.73,28542.0
2017-08-07 15:10:00,38.73,38.74,38.73,38.73,5700.0,38.73,38.74,38.73,38.73,5700.0
2017-08-07 15:15:00,38.73,38.73,38.73,38.73,2325.0,38.73,38.73,38.73,38.73,2325.0
2017-08-07 15:20:00,38.74,38.74,38.71,38.71,10284.0,38.74,38.74,38.71,38.71,10284.0
2017-08-07 15:25:00,38.71,38.73,38.69,38.73,25725.0,38.71,38.73,38.69,38.73,25725.0
2017-08-07 15:30:00,38.73,38.73,38.69,38.7,21333.0,38.73,38.73,38.69,38.7,21333.0
2017-08-07 15:35:00,38.71,38.72,38.7,38.71,41820.0,38.71,38.72,38.7,38.71,41820.0
2017-08-07 15:40:00,38.71,38.72,38.71,38.72,12900.0,38.71,38.72,38.71,38.72,12900.0
2017-08-07 15:45:00,38.72,38.75,38.72,38.75,42231.0,38.72,38.75,38.72,38.75,42231.0
2017-08-07 15:50:00,38.75,38.77,38.74,38.76,48579.0,38.75,38.77,38.74,38.76,48579.0
2017-08-07 15:55:00,38.76,38.83,38.76,38.82,189933.0,38.76,38.83,38.76,38.82,189933.0
2017-08-08 09:30:00,38.83,39.1,38.75,39.05,184029.0,38.83,39.1,38.75,39.05,184029.0
2017-08-08 09:35:00,38.97,39.0,38.86,38.99,25287.0,38.97,39.0,38.86,38.99,25287.0
2017-08-08 09:40:00,38.94,39.01,38.91,38.98,24102.0,38.94,39.01,38.91,38.98,24102.0
2017-08-08 09:45:00,38.94,39.0,38.94,38.99,12021.0,38.94,39.0,38.94,38.99,12021.0
2017-08-08 09:50:00,38.98,39.0,38.93,38.96,31674.0,38.98,39.0,38.93,38.96,31674.0
2017-08-08 09:55:00,38.93,38.98,38.91,38.94,17073.0,38.93,38.98,38.91,38.94,17073.0
2017-08-08 10:00:00,38.96,38.98,38.84,38.84,36660.0,38.96,38.98,38.84,38.84,36660.0
2017-08-08 10:05:00,38.83,38.87,38.76,38.76,43809.0,38.83,38.87,38.76,38.76,43809.0
2017-08-08 10:10:00,38.76,38.91,38.76,38.91,25191.0,38.76,38.91,38.76,38.91,25191.0
2017-08-08 10:15:00,38.91,38.92,38.83,38.84,32049.0,38.91,38.92,38.83,38.84,32049.0
2017-08-08 10:20:00,38.85,38.86,38.83,38.85,15387.0,38.85,38.86,38.83,38.85,15387.0
2017-08-08 10:25:00,38.85,38.85,38.76,38.81,30900.0,38.85,38.85,38.76,38.81,30900.0
2017-08-08 10:30:00,38.81,38.82,38.76,38.8,30468.0,38.81,38.82,38.76,38.8,30468.0
2017-08-08 10:35:00,38.81,38.82,38.8,38.81,7818.0,38.81,38.82,38.8,38.81,7818.0
2017-08-08 10:40:00,38.8,38.83,38.8,38.82,20865.0,38.8,38.83,38.8,38.82,20865.0
2017-08-08 10:45:00,38.82,38.83,38.79,38.79,15210.0,38.82,38.83,38.79,38.79,15210.0
2017-08-08 10:50:00,38.79,38.79,38.7,38.78,23775.0,38.79,38.79,38.7,38.78,23775.0
2017-08-08 10:55:00,38.78,38.78,38.72,38.76,14463.0,38.78,38.78,38.72,38.76,14463.0
2017-08-08 11:00:00,38.76,38.76,38.73,38.74,17259.0,38.76,38.76,38.73,38.74,17259.0
2017-08-08 11:05:00,38.75,38.79,38.74,38.79,19953.0,38.75,38.79,38.74,38.79,19953.0
2017-08-08 11:10:00,38.8,38.85,38.79,38.84,21201.0,38.8,38.85,38.79,38.84,21201.0
2017-08-08 11:15:00,38.84,38.84,38.8,38.84,10689.0,38.84,38.84,38.8,38.84,10689.0
2017-08-08 11:20:00,38.85,38.87,38.83,38.84,32619.0,38.85,38.87,38.83,38.84,32619.0
2017-08-08 11:25:00,38.84,38.89,38.83,38.89,29694.0,38.84,38.89,38.83,38.89,29694.0
2017-08-08 11:30:00,38.9,38.93,38.9,38.93,11412.0,38.9,38.93,38.9,38.93,11412.0
2017-08-08 11:35:00,38.93,38.95,38.9,38.91,13713.0,38.93,38.95,38.9,38.91,13713.0
2017-08-08 11:40:00,38.91,38.94,38.9,38.91,23601.0,38.91,38.94,38.9,38.91,23601.0
2017-08-08 11:45:00,38.88,38.93,38.88,38.89,12105.0,38.88,38.93,38.88,38.89,12105.0
2017-08-08 11:50:00,38.9,38.97,38.89,38.97,22275.0,38.9,38.97,38.89,38.97,22275.0
2017-08-08 11:55:00,38.97,39.02,38.96,38.99,13701.0,38.97,39.02,38.96,38.99,13701.0
2017-08-08 12:00:00,39.0,39.01,38.97,38.99,20772.0,39.0,39.01,38.97,38.99,20772.0
2017-08-08 12:05:00,38.98,38.99,38.95,38.96,13080.0,38.98,38.99,38.95,38.96,13080.0
2017-08-08 12:10:00,38.97,38.98,38.95,38.97,13368.0,38.97,38.98,38.95,38.97,13368.0
2017-08-08 12:15:00,38.98,38.99,38.92,38.92,12504.0,38.98,38.99,38.92,38.92,12504.0
2017-08-08 12:20:00,38.91,38.94,38.9,38.94,10392.0,38.91,38.94,38.9,38.94,10392.0
2017-08-08 12:25:00,38.95,38.98,38.93,38.93,8805.0,38.95,38.98,38.93,38.93,8805.0
2017-08-08 12:30:00,38.93,38.94,38.9,38.94,14382.0,38.93,38.94,38.9,38.94,14382.0
2017-08-08 12:35:00,38.94,38.97,38.93,38.95,5628.0,38.94,38.97,38.93,38.95,5628.0
2017-08-08 12:40:00,38.96,38.99,38.96,38.99,7893.0,38.96,38.99,38.96,38.99,7893.0
2017-08-08 12:45:00,39.0,39.03,38.98,39.03,13830.0,39.0,39.03,38.98,39.03,13830.0
2017-08-08 12:50:00,39.02,39.03,38.98,39.0,11475.0,39.02,39.03,38.98,39.0,11475.0
2017-08-08 12:55:00,39.0,39.02,38.97,38.97,14733.0,39.0,39.02,38.97,38.97,14733.0
2017-08-08 13:00:00,38.98,38.98,38.93,38.93,21843.0,38.98,38.98,38.93,38.93,21843.0
2017-08-08 13:05:00,38.92,38.97,38.92,38.93,15279.0,38.92,38.97,38.92,38.93,15279.0
2017-08-08 13:10:00,38.94,38.96,38.94,38.94,8574.0,38.94,38.96,38.94,38.94,8574.0
2017-08-08 13:15:00,38.94,38.94,38.92,38.94,13077.0,38.94,38.94,38.92,38.94,13077.0
2017-08-08 13:20:00,38.94,38.98,38.94,38.94,12318.0,38.94,38.98,38.94,38.94,12318.0
2017-08-08 13:25:00,38.95,38.98,38.93,38.93,9600.0,38.95,38.98,38.93,38.93,9600.0
2017-08-08 13:30:00,38.93,38.94,38.89,38.93,16338.0,38.93,38.94,38.89,38.93,16338.0
2017-08-08 13:35:00,38.93,38.94,38.89,38.89,28929.0,38.93,38.94,38.89,38.89,28929.0
2017-08-08 13:40:00,38.9,38.93,38.9,38.92,6318.0,38.9,38.93,38.9,38.92,6318.0
2017-08-08 13:45:00,38.92,39.01,38.92,39.01,27750.0,38.92,39.01,38.92,39.01,27750.0
2017-08-08 13:50:00,39.01,39.03,38.98,38.98,14919.0,39.01,39.03,38.98,38.98,14919.0
2017-08-08 13:55:00,38.97,38.98,38.93,38.96,10953.0,38.97,38.98,38.93,38.96,10953.0
2017-08-08 14:00:00,38.96,38.98,38.95,38.97,12465.0,38.96,38.98,38.95,38.97,12465.0
2017-08-08 14:05:00,38.95,38.97,38.94,38.95,19332.0,38.95,38.97,38.94,38.95,19332.0
2017-08-08 14:10:00,38.94,38.98,38.94,38.98,15021.0,38.94,38.98,38.94,38.98,15021.0
2017-08-08 14:15:00,38.98,38.98,38.93,38.93,15600.0,38.98,38.98,38.93,38.93,15600.0
2017-08-08 14:20:00,38.94,38.96,38.93,38.95,13305.0,38.94,38.96,38.93,38.95,13305.0
2017-08-08 14:25:00,38.96,38.96,38.94,38.96,20181.0,38.96,38.96,38.94,38.96,20181.0
2017-08-08 14:30:00,38.95,38.97,38.93,38.93,14832.0,38.95,38.97,38.93,38.93,14832.0
2017-08-08 14:35:00,38.93,38.94,38.92,38.93,13500.0,38.93,38.94,38.92,38.93,13500.0
2017-08-08 14:40:00,38.94,38.95,38.9,38.91,14037.0,38.94,38.95,38.9,38.91,14037.0
2017-08-08 14:45:00,38.92,38.92,38.85,38.85,39246.0,38.92,38.92,38.85,38.85,39246.0
2017-08-08 14:50:00,38.86,38.88,38.85,38.88,25515.0,38.86,38.88,38.85,38.88,25515.0
2017-08-08 14:55:00,38.88,38.88,38.85,38.86,13719.0,38.88,38.88,38.85,38.86,13719.0
2017-08-08 15:00:00,38.86,38.89,38.84,38.84,21621.0,38.86,38.89,38.84,38.84,21621.0
2017-08-08 15:05:00,38.84,38.87,38.82,38.86,40797.0,38.84,38.87,38.82,38.86,40797.0
2017-08-08 15:10:00,38.85,38.86,38.82,38.83,33915.0,38.85,38.86,38.82,38.83,33915.0
2017-08-08 15:15:00,38.82,38.83,38.79,38.79,23598.0,38.82,38.83,38.79,38.79,23598.0
2017-08-08 15:20:00,38.79,38.8,38.71,38.71,36759.0,38.79,38.8,38.71,38.71,36759.0
2017-08-08 15:25:00,38.71,38.72,38.62,38.68,45579.0,38.71,38.72,38.62,38.68,45579.0
2017-08-08 15:30:00,38.68,38.69,38.62,38.65,46416.0,38.68,38.69,38.62,38.65,46416.0
2017-08-08 15:35:00,38.65,38.65,38.6,38.62,39903.0,38.65,38.65,38.6,38.62,39903.0
2017-08-08 15:40:00,38.62,38.64,38.6,38.61,58404.0,38.62,38.64,38.6,38.61,58404.0
2017-08-08 15:45:00,38.62,38.72,38.62,38.72,57588.0,38.62,38.72,38.62,38.72,57588.0
2017-08-08 15:50:00,38.72,38.72,38.66,38.68,56727.0,38.72,38.72,38.66,38.68,56727.0
2017-08-08 15:55:00,38.69,38.73,38.67,38.71,127923.0,38.69,38.73,38.67,38.71,127923.0
2017-08-09 09:30:00,38.58,38.58,38.41,38.52,61125.0,38.58,38.58,38.41,38.52,61125.0
2017-08-09 09:35:00,38.6,38.6,38.5,38.56,23112.0,38.6,38.6,38.5,38.56,23112.0
2017-08-09 09:40:00,38.56,38.6,38.53,38.6,26217.0,38.56,38.6,38.53,38.6,26217.0
2017-08-09 09:45:00,38.57,38.71,38.57,38.67,14187.0,38.57,38.71,38.57,38.67,14187.0
2017-08-09 09:50:00,38.67,38.7,38.64,38.67,20127.0,38.67,38.7,38.64,38.67,20127.0
2017-08-09 09:55:00,38.67,38.7,38.63,38.68,11316.0,38.67,38.7,38.63,38.68,11316.0
2017-08-09 10:00:00,38.64,38.66,38.6,38.62,18090.0,38.64,38.66,38.6,38.62,18090.0
2017-08-09 10:05:00,38.64,38.69,38.6,38.67,26565.0,38.64,38.69,38.6,38.67,26565.0
2017-08-09 10:10:00,38.69,38.7,38.63,38.68,9900.0,38.69,38.7,38.63,38.68,9900.0
2017-08-09 10:15:00,38.68,38.71,38.62,38.64,12000.0,38.68,38.71,38.62,38.64,12000.0
2017-08-09 10:20:00,38.62,38.63,38.52,38.54,19305.0,38.62,38.63,38.52,38.54,19305.0
2017-08-09 10:25:00,38.54,38.58,38.47,38.47,14991.0,38.54,38.58,38.47,38.47,14991.0
2017-08-09 10:30:00,38.49,38.57,38.47,38.57,18078.0,38.49,38.57,38.47,38.57,18078.0
2017-08-09 10:35:00,38.59,38.62,38.57,38.6,19542.0,38.59,38.62,38.57,38.6,19542.0
2017-08-09 10:40:00,38.6,38.72,38.58,38.71,27609.0,38.6,38.72,38.58,38.71,27609.0
2017-08-09 10:45:00,38.72,38.78,38.71,38.71,33810.0,38.72,38.78,38.71,38.71,33810.0
2017-08-09 10:50:00,38.72,38.83,38.71,38.82,18036.0,38.72,38.83,38.71,38.82,18036.0
2017-08-09 10:55:00,38.83,38.83,38.77,38.78,18756.0,38.83,38.83,38.77,38.78,18756.0
2017-08-09 11:00:00,38.77,38.83,38.74,38.78,14778.0,38.77,38.83,38.74,38.78,14778.0
2017-08-09 11:05:00,38.81,38.81,38.72,38.72,6000.0,38.81,38.81,38.72,38.72,6000.0
2017-08-09 11:10:00,38.71,38.75,38.69,38.69,10125.0,38.71,38.75,38.69,38.69,10125.0
2017-08-09 11:15:00,38.7,38.73,38.7,38.7,11562.0,38.7,38.73,38.7,38.7,11562.0
2017-08-09 11:20:00,38.69,38.7,38.64,38.66,22302.0,38.69,38.7,38.64,38.66,22302.0
2017-08-09 11:25:00,38.67,38.71,38.65,38.69,20481.0,38.67,38.71,38.65,38.69,20481.0
2017-08-09 11:30:00,38.68,38.7,38.66,38.68,20295.0,38.68,38.7,38.66,38.68,20295.0
2017-08-09 11:35:00,38.66,38.66,38.6,38.63,21609.0,38.66,38.66,38.6,38.63,21609.0
2017-08-09 11:40:00,38.63,38.65,38.63,38.64,13392.0,38.63,38.65,38.63,38.64,13392.0
2017-08-09 11:45:00,38.63,38.67,38.63,38.66,12531.0,38.63,38.67,38.63,38.66,12531.0
2017-08-09 11:50:00,38.67,38.73,38.66,38.71,21006.0,38.67,38.73,38.66,38.71,21006.0
2017-08-09 11:55:00,38.7,38.72,38.68,38.72,21648.0,38.7,38.72,38.68,38.72,21648.0
2017-08-09 12:00:00,38.71,38.71,38.63,38.63,15021.0,38.71,38.71,38.63,38.63,15021.0
2017-08-09 12:05:00,38.63,38.63,38.56,38.59,23100.0,38.63,38.63,38.56,38.59,23100.0
2017-08-09 12:10:00,38.59,38.6,38.55,38.55,19938.0,38.59,38.6,38.55,38.55,19938.0
2017-08-09 12:15:00,38.55,38.62,38.55,38.6,76266.0,38.55,38.62,38.55,38.6,76266.0
2017-08-09 12:20:00,38.6,38.7,38.6,38.67,40974.0,38.6,38.7,38.6,38.67,40974.0
2017-08-09 12:25:00,38.66,38.67,38.62,38.66,36906.0,38.66,38.67,38.62,38.66,36906.0
2017-08-09 12:30:00,38.65,38.71,38.64,38.68,19497.0,38.65,38.71,38.64,38.68,19497.0
2017-08-09 12:35:00,38.66,38.68,38.64,38.65,13830.0,38.66,38.68,38.64,38.65,13830.0
2017-08-09 12:40:00,38.66,38.69,38.63,38.69,18345.0,38.66,38.69,38.63,38.69,18345.0
2017-08-09 12:45:00,38.69,38.7,38.67,38.69,28308.0,38.69,38.7,38.67,38.69,28308.0
2017-08-09 12:50:00,38.68,38.68,38.63,38.64,54945.0,38.68,38.68,38.63,38.64,54945.0
2017-08-09 12:55:00,38.64,38.69,38.64,38.66,22200.0,38.64,38.69,38.64,38.66,22200.0
2017-08-09 13:00:00,38.64,38.7,38.64,38.66,31044.0,38.64,38.7,38.64,38.66,31044.0
2017-08-09 13:05:00,38.67,38.67,38.63,38.64,44571.0,38.67,38.67,38.63,38.64,44571.0
2017-08-09 13:10:00,38.65,38.68,38.64,38.67,22362.0,38.65,38.68,38.64,38.67,22362.0
2017-08-09 13:15:00,38.67,38.7,38.66,38.7,30123.0,38.67,38.7,38.66,38.7,30123.0
2017-08-09 13:20:00,38.7,38.75,38.7,38.73,13161.0,38.7,38.75,38.7,38.73,13161.0
2017-08-09 13:25:00,38.73,38.73,38.68,38.71,31614.0,38.73,38.73,38.68,38.71,31614.0
2017-08-09 13:30:00,38.7,38.72,38.68,38.72,20040.0,38.7,38.72,38.68,38.72,20040.0
2017-08-09 13:35:00,38.72,38.72,38.68,38.69,23325.0,38.72,38.72,38.68,38.69,23325.0
2017-08-09 13:40:00,38.69,38.7,38.66,38.66,12411.0,38.69,38.7,38.66,38.66,12411.0
2017-08-09 13:45:00,38.67,38.7,38.67,38.69,19800.0,38.67,38.7,38.67,38.69,19800.0
2017-08-09 13:50:00,38.7,38.71,38.69,38.69,28164.0,38.7,38.71,38.69,38.69,28164.0
2017-08-09 13:55:00,38.7,38.7,38.67,38.69,36915.0,38.7,38.7,38.67,38.69,36915.0
2017-08-09 14:00:00,38.7,38.71,38.69,38.7,31719.0,38.7,38.71,38.69,38.7,31719.0
2017-08-09 14:05:00,38.7,38.73,38.69,38.73,28503.0,38.7,38.73,38.69,38.73,28503.0
2017-08-09 14:10:00,38.73,38.73,38.7,38.71,18756.0,38.73,38.73,38.7,38.71,18756.0
2017-08-09 14:15:00,38.71,38.73,38.69,38.71,23634.0,38.71,38.73,38.69,38.71,23634.0
2017-08-09 14:20:00,38.71,38.72,38.69,38.7,12093.0,38.71,38.72,38.69,38.7,12093.0
2017-08-09 14:25:00,38.69,38.7,38.68,38.68,23040.0,38.69,38.7,38.68,38.68,23040.0
2017-08-09 14:30:00,38.69,38.69,38.67,38.68,34671.0,38.69,38.69,38.67,38.68,34671.0
2017-08-09 14:35:00,38.67,38.68,38.64,38.68,27465.0,38.67,38.68,38.64,38.68,27465.0
2017-08-09 14:40:00,38.68,38.68,38.66,38.67,16269.0,38.68,38.68,38.66,38.67,16269.0
2017-08-09 14:45:00,38.68,38.69,38.64,38.66,43392.0,38.68,38.69,38.64,38.66,43392.0
2017-08-09 14:50:00,38.66,38.67,38.65,38.66,28248.0,38.66,38.67,38.65,38.66,28248.0
2017-08-09 14:55:00,38.65,38.68,38.65,38.66,26664.0,38.65,38.68,38.65,38.66,26664.0
2017-08-09 15:00:00,38.66,38.66,38.65,38.65,31200.0,38.66,38.66,38.65,38.65,31200.0
2017-08-09 15:05:00,38.65,38.66,38.65,38.65,36156.0,38.65,38.66,38.65,38.65,36156.0
2017-08-09 15:10:00,38.64,38.67,38.64,38.66,20835.0,38.64,38.67,38.64,38.66,20835.0
2017-08-09 15:15:00,38.66,38.69,38.66,38.68,27438.0,38.66,38.69,38.66,38.68,27438.0
2017-08-09 15:20:00,38.69,38.7,38.68,38.7,30282.0,38.69,38.7,38.68,38.7,30282.0
2017-08-09 15:25:00,38.7,38.71,38.66,38.66,66342.0,38.7,38.71,38.66,38.66,66342.0
2017-08-09 15:30:00,38.66,38.67,38.64,38.65,46212.0,38.66,38.67,38.64,38.65,46212.0
2017-08-09 15:35:00,38.65,38.69,38.65,38.68,39432.0,38.65,38.69,38.65,38.68,39432.0
2017-08-09 15:40:00,38.68,38.7,38.68,38.69,64554.0,38.68,38.7,38.68,38.69,64554.0
2017-08-09 15:45:00,38.69,38.7,38.68,38.69,57435.0,38.69,38.7,38.68,38.69,57435.0
2017-08-09 15:50:00,38.69,38.73,38.69,38.71,65847.0,38.69,38.73,38.69,38.71,65847.0
2017-08-09 15:55:00,38.71,38.76,38.69,38.75,156774.0,38.71,38.76,38.69,38.75,156774.0
2017-08-10 09:30:00,38.58,38.64,38.58,38.58,31887.0,38.58,38.64,38.58,38.58,31887.0
2017-08-10 09:35:00,38.58,38.58,38.53,38.53,3300.0,38.58,38.58,38.53,38.53,3300.0
2017-08-10 09:40:00,38.56,38.57,38.5,38.5,8400.0,38.56,38.57,38.5,38.5,8400.0
2017-08-10 09:45:00,38.44,38.55,38.44,38.46,7701.0,38.44,38.55,38.44,38.46,7701.0
2017-08-10 09:50:00,38.51,38.54,38.48,38.51,11349.0,38.51,38.54,38.48,38.51,11349.0
2017-08-10 09:55:00,38.51,38.51,38.43,38.43,5439.0,38.51,38.51,38.43,38.43,5439.0
2017-08-10 10:00:00,38.43,38.43,38.34,38.36,18117.0,38.43,38.43,38.34,38.36,18117.0
2017-08-10 10:05:00,38.37,38.4,38.22,38.22,25392.0,38.37,38.4,38.22,38.22,25392.0
2017-08-10 10:10:00,38.24,38.28,38.23,38.26,11880.0,38.24,38.28,38.23,38.26,11880.0
2017-08-10 10:15:00,38.27,38.27,38.15,38.22,39105.0,38.27,38.27,38.15,38.22,39105.0
2017-08-10 10:20:00,38.2,38.3,38.2,38.22,30600.0,38.2,38.3,38.2,38.22,30600.0
2017-08-10 10:25:00,38.21,38.26,38.16,38.25,43761.0,38.21,38.26,38.16,38.25,43761.0
2017-08-10 10:30:00,38.28,38.3,38.24,38.29,19623.0,38.28,38.3,38.24,38.29,19623.0
2017-08-10 10:35:00,38.29,38.34,38.26,38.3,30636.0,38.29,38.34,38.26,38.3,30636.0
2017-08-10 10:40:00,38.28,38.35,38.28,38.31,16995.0,38.28,38.35,38.28,38.31,16995.0
2017-08-10 10:45:00,38.34,38.38,38.31,38.33,24165.0,38.34,38.38,38.31,38.33,24165.0
2017-08-10 10:50:00,38.34,38.36,38.31,38.33,10902.0,38.34,38.36,38.31,38.33,10902.0
2017-08-10 10:55:00,38.33,38.37,38.32,38.36,36246.0,38.33,38.37,38.32,38.36,36246.0
2017-08-10 11:00:00,38.34,38.4,38.33,38.35,38301.0,38.34,38.4,38.33,38.35,38301.0
2017-08-10 11:05:00,38.36,38.39,38.36,38.37,9900.0,38.36,38.39,38.36,38.37,9900.0
2017-08-10 11:10:00,38.36,38.37,38.29,38.29,22950.0,38.36,38.37,38.29,38.29,22950.0
2017-08-10 11:15:00,38.3,38.33,38.22,38.26,71787.0,38.3,38.33,38.22,38.26,71787.0
2017-08-10 11:20:00,38.27,38.28,38.2,38.2,64167.0,38.27,38.28,38.2,38.2,64167.0
2017-08-10 11:25:00,38.23,38.29,38.21,38.27,24501.0,38.23,38.29,38.21,38.27,24501.0
2017-08-10 11:30:00,38.28,38.31,38.24,38.24,21150.0,38.28,38.31,38.24,38.24,21150.0
2017-08-10 11:35:00,38.24,38.27,38.2,38.2,15273.0,38.24,38.27,38.2,38.2,15273.0
2017-08-10 11:40:00,38.2,38.21,38.15,38.19,25803.0,38.2,38.21,38.15,38.19,25803.0
2017-08-10 11:45:00,38.18,38.18,38.08,38.09,24648.0,38.18,38.18,38.08,38.09,24648.0
2017-08-10 11:50:00,38.1,38.18,38.07,38.09,20250.0,38.1,38.18,38.07,38.09,20250.0
2017-08-10 11:55:00,38.1,38.13,38.08,38.13,30645.0,38.1,38.13,38.08,38.13,30645.0
2017-08-10 12:00:00,38.11,38.14,38.09,38.13,35031.0,38.11,38.14,38.09,38.13,35031.0
2017-08-10 12:05:00,38.11,38.13,38.05,38.08,60126.0,38.11,38.13,38.05,38.08,60126.0
2017-08-10 12:10:00,38.1,38.12,38.05,38.05,37707.0,38.1,38.12,38.05,38.05,37707.0
2017-08-10 12:15:00,38.05,38.1,38.01,38.04,19659.0,38.05,38.1,38.01,38.04,19659.0
2017-08-10 12:20:00,38.03,38.03,37.93,37.94,13221.0,38.03,38.03,37.93,37.94,13221.0
2017-08-10 12:25:00,37.95,37.97,37.9,37.91,19185.0,37.95,37.97,37.9,37.91,19185.0
2017-08-10 12:30:00,37.91,37.93,37.86,37.86,18747.0,37.91,37.93,37.86,37.86,18747.0
2017-08-10 12:35:00,37.88,37.91,37.86,37.88,18351.0,37.88,37.91,37.86,37.88,18351.0
2017-08-10 12:40:00,37.86,37.92,37.86,37.91,20823.0,37.86,37.92,37.86,37.91,20823.0
2017-08-10 12:45:00,37.9,37.92,37.89,37.92,18525.0,37.9,37.92,37.89,37.92,18525.0
2017-08-10 12:50:00,37.91,37.93,37.88,37.93,18318.0,37.91,37.93,37.88,37.93,18318.0
2017-08-10 12:55:00,37.93,37.94,37.89,37.92,11250.0,37.93,37.94,37.89,37.92,11250.0
2017-08-10 13:00:00,37.92,37.97,37.92,37.97,20664.0,37.92,37.97,37.92,37.97,20664.0
2017-08-10 13:05:00,37.97,37.98,37.95,37.97,27438.0,37.97,37.98,37.95,37.97,27438.0
2017-08-10 13:10:00,37.96,37.97,37.92,37.92,8253.0,37.96,37.97,37.92,37.92,8253.0
2017-08-10 13:15:00,37.92,37.94,37.89,37.94,11328.0,37.92,37.94,37.89,37.94,11328.0
2017-08-10 13:20:00,37.93,37.98,37.9,37.95,15018.0,37.93,37.98,37.9,37.95,15018.0
2017-08-10 13:25:00,37.93,37.97,37.92,37.97,18081.0,37.93,37.97,37.92,37.97,18081.0
2017-08-10 13:30:00,37.98,38.0,37.95,37.99,23553.0,37.98,38.0,37.95,37.99,23553.0
2017-08-10 13:35:00,38.0,38.01,37.95,38.01,33978.0,38.0,38.01,37.95,38.01,33978.0
2017-08-10 13:40:00,37.99,38.0,37.98,37.99,13956.0,37.99,38.0,37.98,37.99,13956.0
2017-08-10 13:45:00,37.99,38.04,37.99,38.02,31179.0,37.99,38.04,37.99,38.02,31179.0
2017-08-10 13:50:00,38.0,38.04,38.0,38.02,20661.0,38.0,38.04,38.0,38.02,20661.0
2017-08-10 13:55:00,38.02,38.05,38.02,38.05,10500.0,38.02,38.05,38.02,38.05,10500.0
2017-08-10 14:00:00,38.04,38.04,37.99,38.03,29934.0,38.04,38.04,37.99,38.03,29934.0
2017-08-10 14:05:00,38.03,38.04,38.0,38.04,13002.0,38.03,38.04,38.0,38.04,13002.0
2017-08-10 14:10:00,38.04,38.09,38.03,38.07,14100.0,38.04,38.09,38.03,38.07,14100.0
2017-08-10 14:15:00,38.06,38.09,38.06,38.09,12141.0,38.06,38.09,38.06,38.09,12141.0
2017-08-10 14:20:00,38.11,38.14,38.09,38.11,5931.0,38.11,38.14,38.09,38.11,5931.0
2017-08-10 14:25:00,38.09,38.13,38.08,38.13,19683.0,38.09,38.13,38.08,38.13,19683.0
2017-08-10 14:30:00,38.13,38.22,38.13,38.2,15750.0,38.13,38.22,38.13,38.2,15750.0
2017-08-10 14:35:00,38.19,38.2,38.18,38.19,34416.0,38.19,38.2,38.18,38.19,34416.0
2017-08-10 14:40:00,38.18,38.2,38.17,38.2,18111.0,38.18,38.2,38.17,38.2,18111.0
2017-08-10 14:45:00,38.19,38.22,38.18,38.22,28350.0,38.19,38.22,38.18,38.22,28350.0
2017-08-10 14:50:00,38.22,38.25,38.2,38.24,23943.0,38.22,38.25,38.2,38.24,23943.0
2017-08-10 14:55:00,38.24,38.27,38.22,38.23,36276.0,38.24,38.27,38.22,38.23,36276.0
2017-08-10 15:00:00,38.21,38.24,38.14,38.15,16668.0,38.21,38.24,38.14,38.15,16668.0
2017-08-10 15:05:00,38.14,38.17,38.12,38.14,22620.0,38.14,38.17,38.12,38.14,22620.0
2017-08-10 15:10:00,38.13,38.13,38.07,38.07,29586.0,38.13,38.13,38.07,38.07,29586.0
2017-08-10 15:15:00,38.07,38.07,38.0,38.04,50199.0,38.07,38.07,38.0,38.04,50199.0
2017-08-10 15:20:00,38.04,38.08,38.0,38.08,45615.0,38.04,38.08,38.0,38.08,45615.0
2017-08-10 15:25:00,38.07,38.12,38.03,38.11,52122.0,38.07,38.12,38.03,38.11,52122.0
2017-08-10 15:30:00,38.13,38.15,38.06,38.11,54531.0,38.13,38.15,38.06,38.11,54531.0
2017-08-10 15:35:00,38.1,38.13,38.08,38.09,88110.0,38.1,38.13,38.08,38.09,88110.0
2017-08-10 15:40:00,38.09,38.14,38.09,38.14,43878.0,38.09,38.14,38.09,38.14,43878.0
2017-08-10 15:45:00,38.14,38.14,38.05,38.05,34719.0,38.14,38.14,38.05,38.05,34719.0
2017-08-10 15:50:00,38.06,38.08,38.05,38.08,45465.0,38.06,38.08,38.05,38.08,45465.0
2017-08-10 15:55:00,38.07,38.08,38.03,38.04,147270.0,38.07,38.08,38.03,38.04,147270.0
2017-08-11 09:30:00,37.98,38.16,37.85,38.16,110178.0,37.98,38.16,37.85,38.16,110178.0
2017-08-11 09:35:00,38.14,38.17,38.08,38.14,18420.0,38.14,38.17,38.08,38.14,18420.0
2017-08-11 09:40:00,38.13,38.23,38.1,38.23,18285.0,38.13,38.23,38.1,38.23,18285.0
2017-08-11 09:45:00,38.23,38.32,38.23,38.3,27060.0,38.23,38.32,38.23,38.3,27060.0
2017-08-11 09:50:00,38.29,38.34,38.23,38.33,24894.0,38.29,38.34,38.23,38.33,24894.0
2017-08-11 09:55:00,38.31,38.38,38.31,38.38,15996.0,38.31,38.38,38.31,38.38,15996.0
2017-08-11 10:00:00,38.37,38.48,38.37,38.44,17397.0,38.37,38.48,38.37,38.44,17397.0
2017-08-11 10:05:00,38.44,38.51,38.44,38.51,15093.0,38.44,38.51,38.44,38.51,15093.0
2017-08-11 10:10:00,38.5,38.52,38.46,38.46,10338.0,38.5,38.52,38.46,38.46,10338.0
2017-08-11 10:15:00,38.45,38.49,38.43,38.46,7983.0,38.45,38.49,38.43,38.46,7983.0
2017-08-11 10:20:00,38.47,38.51,38.46,38.48,10200.0,38.47,38.51,38.46,38.48,10200.0
2017-08-11 10:25:00,38.48,38.51,38.43,38.48,7728.0,38.48,38.51,38.43,38.48,7728.0
2017-08-11 10:30:00,38.48,38.5,38.43,38.45,20850.0,38.48,38.5,38.43,38.45,20850.0
2017-08-11 10:35:00,38.43,38.46,38.4,38.4,13200.0,38.43,38.46,38.4,38.4,13200.0
2017-08-11 10:40:00,38.42,38.51,38.41,38.51,18627.0,38.42,38.51,38.41,38.51,18627.0
2017-08-11 10:45:00,38.52,38.55,38.51,38.51,15600.0,38.52,38.55,38.51,38.51,15600.0
2017-08-11 10:50:00,38.52,38.53,38.49,38.5,12900.0,38.52,38.53,38.49,38.5,12900.0
2017-08-11 10:55:00,38.51,38.51,38.48,38.49,12855.0,38.51,38.51,38.48,38.49,12855.0
2017-08-11 11:00:00,38.51,38.51,38.39,38.41,12957.0,38.51,38.51,38.39,38.41,12957.0
2017-08-11 11:05:00,38.41,38.47,38.41,38.46,30642.0,38.41,38.47,38.41,38.46,30642.0
2017-08-11 11:10:00,38.46,38.47,38.42,38.43,14139.0,38.46,38.47,38.42,38.43,14139.0
2017-08-11 11:15:00,38.41,38.41,38.36,38.4,17511.0,38.41,38.41,38.36,38.4,17511.0
2017-08-11 11:20:00,38.38,38.38,38.33,38.35,21300.0,38.38,38.38,38.33,38.35,21300.0
2017-08-11 11:25:00,38.35,38.36,38.31,38.31,17535.0,38.35,38.36,38.31,38.31,17535.0
2017-08-11 11:30:00,38.32,38.36,38.32,38.35,4830.0,38.32,38.36,38.32,38.35,4830.0
2017-08-11 11:35:00,38.36,38.41,38.36,38.41,20274.0,38.36,38.41,38.36,38.41,20274.0
2017-08-11 11:40:00,38.41,38.43,38.4,38.43,15597.0,38.41,38.43,38.4,38.43,15597.0
2017-08-11 11:45:00,38.43,38.47,38.42,38.47,17034.0,38.43,38.47,38.42,38.47,17034.0
2017-08-11 11:50:00,38.44,38.45,38.37,38.38,10044.0,38.44,38.45,38.37,38.38,10044.0
2017-08-11 11:55:00,38.39,38.4,38.3,38.32,24030.0,38.39,38.4,38.3,38.32,24030.0
2017-08-11 12:00:00,38.34,38.36,38.32,38.33,13530.0,38.34,38.36,38.32,38.33,13530.0
2017-08-11 12:05:00,38.32,38.37,38.32,38.34,17181.0,38.32,38.37,38.32,38.34,17181.0
2017-08-11 12:10:00,38.34,38.36,38.33,38.35,15087.0,38.34,38.36,38.33,38.35,15087.0
2017-08-11 12:15:00,38.34,38.34,38.31,38.32,8760.0,38.34,38.34,38.31,38.32,8760.0
2017-08-11 12:20:00,38.33,38.33,38.31,38.31,18669.0,38.33,38.33,38.31,38.31,18669.0
2017-08-11 12:25:00,38.32,38.32,38.27,38.29,12414.0,38.32,38.32,38.27,38.29,12414.0
2017-08-11 12:30:00,38.29,38.29,38.24,38.24,10326.0,38.29,38.29,38.24,38.24,10326.0
2017-08-11 12:35:00,38.24,38.29,38.24,38.28,19218.0,38.24,38.29,38.24,38.28,19218.0
2017-08-11 12:40:00,38.28,38.29,38.28,38.29,11730.0,38.28,38.29,38.28,38.29,11730.0
2017-08-11 12:45:00,38.29,38.29,38.23,38.23,23652.0,38.29,38.29,38.23,38.23,23652.0
2017-08-11 12:50:00,38.22,38.23,38.22,38.22,19473.0,38.22,38.23,38.22,38.22,19473.0
2017-08-11 12:55:00,38.22,38.27,38.16,38.25,42873.0,38.22,38.27,38.16,38.25,42873.0
2017-08-11 13:00:00,38.25,38.31,38.24,38.31,20409.0,38.25,38.31,38.24,38.31,20409.0
2017-08-11 13:05:00,38.3,38.31,38.27,38.29,11775.0,38.3,38.31,38.27,38.29,11775.0
2017-08-11 13:10:00,38.28,38.28,38.25,38.25,14604.0,38.28,38.28,38.25,38.25,14604.0
2017-08-11 13:15:00,38.26,38.27,38.24,38.26,13773.0,38.26,38.27,38.24,38.26,13773.0
2017-08-11 13:20:00,38.26,38.26,38.23,38.23,3852.0,38.26,38.26,38.23,38.23,3852.0
2017-08-11 13:25:00,38.23,38.26,38.23,38.24,21444.0,38.23,38.26,38.23,38.24,21444.0
2017-08-11 13:30:00,38.24,38.27,38.24,38.27,11403.0,38.24,38.27,38.24,38.27,11403.0
2017-08-11 13:35:00,38.26,38.29,38.26,38.28,8295.0,38.26,38.29,38.26,38.28,8295.0
2017-08-11 13:40:00,38.28,38.32,38.27,38.32,11403.0,38.28,38.32,38.27,38.32,11403.0
2017-08-11 13:45:00,38.31,38.35,38.31,38.35,13416.0,38.31,38.35,38.31,38.35,13416.0
2017-08-11 13:50:00,38.35,38.35,38.34,38.34,7500.0,38.35,38.35,38.34,38.34,7500.0
2017-08-11 13:55:00,38.35,38.35,38.31,38.32,7272.0,38.35,38.35,38.31,38.32,7272.0
2017-08-11 14:00:00,38.32,38.33,38.31,38.31,7965.0,38.32,38.33,38.31,38.31,7965.0
2017-08-11 14:05:00,38.32,38.34,38.31,38.32,16128.0,38.32,38.34,38.31,38.32,16128.0
2017-08-11 14:10:00,38.33,38.35,38.31,38.35,13881.0,38.33,38.35,38.31,38.35,13881.0
2017-08-11 14:15:00,38.34,38.34,38.32,38.32,2400.0,38.34,38.34,38.32,38.32,2400.0
2017-08-11 14:20:00,38.33,38.34,38.31,38.34,10020.0,38.33,38.34,38.31,38.34,10020.0
2017-08-11 14:25:00,38.34,38.34,38.32,38.33,6900.0,38.34,38.34,38.32,38.33,6900.0
2017-08-11 14:30:00,38.33,38.33,38.29,38.3,12777.0,38.33,38.33,38.29,38.3,12777.0
2017-08-11 14:35:00,38.28,38.28,38.22,38.23,28995.0,38.28,38.28,38.22,38.23,28995.0
2017-08-11 14:40:00,38.23,38.27,38.23,38.27,11628.0,38.23,38.27,38.23,38.27,11628.0
2017-08-11 14:45:00,38.27,38.29,38.26,38.27,11415.0,38.27,38.29,38.26,38.27,11415.0
2017-08-11 14:50:00,38.28,38.29,38.25,38.25,10839.0,38.28,38.29,38.25,38.25,10839.0
2017-08-11 14:55:00,38.26,38.27,38.22,38.23,9453.0,38.26,38.27,38.22,38.23,9453.0
2017-08-11 15:00:00,38.23,38.26,38.22,38.26,27195.0,38.23,38.26,38.22,38.26,27195.0
2017-08-11 15:05:00,38.27,38.29,38.27,38.27,12540.0,38.27,38.29,38.27,38.27,12540.0
2017-08-11 15:10:00,38.26,38.28,38.26,38.26,12174.0,38.26,38.28,38.26,38.26,12174.0
2017-08-11 15:15:00,38.26,38.27,38.2,38.2,19221.0,38.26,38.27,38.2,38.2,19221.0
2017-08-11 15:20:00,38.21,38.23,38.21,38.22,9921.0,38.21,38.23,38.21,38.22,9921.0
2017-08-11 15:25:00,38.22,38.25,38.22,38.24,13545.0,38.22,38.25,38.22,38.24,13545.0
2017-08-11 15:30:00,38.25,38.25,38.22,38.22,17814.0,38.25,38.25,38.22,38.22,17814.0
2017-08-11 15:35:00,38.22,38.23,38.21,38.23,16773.0,38.22,38.23,38.21,38.23,16773.0
2017-08-11 15:40:00,38.23,38.23,38.21,38.21,21744.0,38.23,38.23,38.21,38.21,21744.0
2017-08-11 15:45:00,38.21,38.23,38.21,38.22,53166.0,38.21,38.23,38.21,38.22,53166.0
2017-08-11 15:50:00,38.22,38.22,38.19,38.19,62928.0,38.22,38.22,38.19,38.19,62928.0
2017-08-11 15:55:00,38.19,38.21,38.14,38.17,111381.0,38.19,38.21,38.14,38.17,111381.0
2017-08-14 09:30:00,38.35,38.57,38.35,38.53,30288.0,38.35,38.57,38.35,38.53,30288.0
2017-08-14 09:35:00,38.46,38.48,38.37,38.47,22818.0,38.46,38.48,38.37,38.47,22818.0
2017-08-14 09:40:00,38.38,38.5,38.32,38.47,92013.0,38.38,38.5,38.32,38.47,92013.0
2017-08-14 09:45:00,38.46,38.46,38.41,38.42,32379.0,38.46,38.46,38.41,38.42,32379.0
2017-08-14 09:50:00,38.43,38.47,38.41,38.42,27000.0,38.43,38.47,38.41,38.42,27000.0
2017-08-14 09:55:00,38.43,38.49,38.41,38.45,22650.0,38.43,38.49,38.41,38.45,22650.0
2017-08-14 10:00:00,38.44,38.52,38.44,38.49,9600.0,38.44,38.52,38.44,38.49,9600.0
2017-08-14 10:05:00,38.5,38.52,38.47,38.47,21675.0,38.5,38.52,38.47,38.47,21675.0
2017-08-14 10:10:00,38.49,38.5,38.48,38.5,4800.0,38.49,38.5,38.48,38.5,4800.0
2017-08-14 10:15:00,38.5,38.53,38.48,38.52,18600.0,38.5,38.53,38.48,38.52,18600.0
2017-08-14 10:20:00,38.53,38.56,38.51,38.56,11016.0,38.53,38.56,38.51,38.56,11016.0
2017-08-14 10:25:00,38.56,38.6,38.56,38.56,13860.0,38.56,38.6,38.56,38.56,13860.0
2017-08-14 10:30:00,38.57,38.58,38.56,38.58,40422.0,38.57,38.58,38.56,38.58,40422.0
2017-08-14 10:35:00,38.58,38.61,38.57,38.58,26106.0,38.58,38.61,38.57,38.58,26106.0
2017-08-14 10:40:00,38.6,38.6,38.55,38.58,43371.0,38.6,38.6,38.55,38.58,43371.0
2017-08-14 10:45:00,38.58,38.62,38.57,38.59,7131.0,38.58,38.62,38.57,38.59,7131.0
2017-08-14 10:50:00,38.6,38.63,38.6,38.61,16749.0,38.6,38.63,38.6,38.61,16749.0
2017-08-14 10:55:00,38.6,38.6,38.58,38.58,9579.0,38.6,38.6,38.58,38.58,9579.0
2017-08-14 11:00:00,38.58,38.59,38.51,38.53,22368.0,38.58,38.59,38.51,38.53,22368.0
2017-08-14 11:05:00,38.53,38.53,38.49,38.53,29796.0,38.53,38.53,38.49,38.53,29796.0
2017-08-14 11:10:00,38.53,38.53,38.5,38.51,7500.0,38.53,38.53,38.5,38.51,7500.0
2017-08-14 11:15:00,38.51,38.54,38.5,38.52,31569.0,38.51,38.54,38.5,38.52,31569.0
2017-08-14 11:20:00,38.52,38.52,38.47,38.48,6318.0,38.52,38.52,38.47,38.48,6318.0
2017-08-14 11:25:00,38.47,38.48,38.41,38.41,17892.0,38.47,38.48,38.41,38.41,17892.0
2017-08-14 11:30:00,38.43,38.45,38.39,38.43,10959.0,38.43,38.45,38.39,38.43,10959.0
2017-08-14 11:35:00,38.41,38.44,38.4,38.43,12231.0,38.41,38.44,38.4,38.43,12231.0
2017-08-14 11:40:00,38.43,38.46,38.43,38.45,10524.0,38.43,38.46,38.43,38.45,10524.0
2017-08-14 11:45:00,38.46,38.47,38.44,38.44,11268.0,38.46,38.47,38.44,38.44,11268.0
2017-08-14 11:50:00,38.42,38.44,38.39,38.4,25035.0,38.42,38.44,38.39,38.4,25035.0
2017-08-14 11:55:00,38.4,38.4,38.37,38.38,29226.0,38.4,38.4,38.37,38.38,29226.0
2017-08-14 12:00:00,38.39,38.4,38.37,38.39,25467.0,38.39,38.4,38.37,38.39,25467.0
2017-08-14 12:05:00,38.4,38.45,38.4,38.44,25059.0,38.4,38.45,38.4,38.44,25059.0
2017-08-14 12:10:00,38.45,38.45,38.44,38.45,3450.0,38.45,38.45,38.44,38.45,3450.0
2017-08-14 12:15:00,38.43,38.46,38.42,38.43,42273.0,38.43,38.46,38.42,38.43,42273.0
2017-08-14 12:20:00,38.43,38.49,38.43,38.46,61476.0,38.43,38.49,38.43,38.46,61476.0
2017-08-14 12:25:00,38.46,38.48,38.44,38.44,17637.0,38.46,38.48,38.44,38.44,17637.0
2017-08-14 12:30:00,38.44,38.46,38.43,38.46,3300.0,38.44,38.46,38.43,38.46,3300.0
2017-08-14 12:35:00,38.45,38.45,38.43,38.44,53721.0,38.45,38.45,38.43,38.44,53721.0
2017-08-14 12:40:00,38.44,38.49,38.44,38.48,44097.0,38.44,38.49,38.44,38.48,44097.0
2017-08-14 12:45:00,38.49,38.51,38.46,38.51,63768.0,38.49,38.51,38.46,38.51,63768.0
2017-08-14 12:50:00,38.52,38.64,38.52,38.64,111957.0,38.52,38.64,38.52,38.64,111957.0
2017-08-14 12:55:00,38.64,38.65,38.57,38.58,101571.0,38.64,38.65,38.57,38.58,101571.0
2017-08-14 13:00:00,38.58,38.59,38.53,38.54,20523.0,38.58,38.59,38.53,38.54,20523.0
2017-08-14 13:05:00,38.55,38.55,38.48,38.48,30192.0,38.55,38.55,38.48,38.48,30192.0
2017-08-14 13:10:00,38.48,38.5,38.48,38.49,11547.0,38.48,38.5,38.48,38.49,11547.0
2017-08-14 13:15:00,38.48,38.48,38.46,38.46,5250.0,38.48,38.48,38.46,38.46,5250.0
2017-08-14 13:20:00,38.45,38.46,38.45,38.45,2850.0,38.45,38.46,38.45,38.45,2850.0
2017-08-14 13:25:00,38.46,38.48,38.45,38.48,15714.0,38.46,38.48,38.45,38.48,15714.0
2017-08-14 13:30:00,38.47,38.47,38.46,38.47,2880.0,38.47,38.47,38.46,38.47,2880.0
2017-08-14 13:35:00,38.46,38.47,38.46,38.46,3933.0,38.46,38.47,38.46,38.46,3933.0
2017-08-14 13:40:00,38.47,38.47,38.46,38.46,7791.0,38.47,38.47,38.46,38.46,7791.0
2017-08-14 13:45:00,38.47,38.48,38.47,38.47,8850.0,38.47,38.48,38.47,38.47,8850.0
2017-08-14 13:50:00,38.46,38.46,38.45,38.45,7617.0,38.46,38.46,38.45,38.45,7617.0
2017-08-14 13:55:00,38.45,38.52,38.45,38.52,16188.0,38.45,38.52,38.45,38.52,16188.0
2017-08-14 14:00:00,38.53,38.53,38.51,38.51,7659.0,38.53,38.53,38.51,38.51,7659.0
2017-08-14 14:05:00,38.51,38.51,38.46,38.5,9615.0,38.51,38.51,38.46,38.5,9615.0
2017-08-14 14:10:00,38.49,38.51,38.49,38.51,4875.0,38.49,38.51,38.49,38.51,4875.0
2017-08-14 14:15:00,38.5,38.54,38.49,38.54,20397.0,38.5,38.54,38.49,38.54,20397.0
2017-08-14 14:20:00,38.54,38.58,38.54,38.57,9468.0,38.54,38.58,38.54,38.57,9468.0
2017-08-14 14:25:00,38.55,38.57,38.55,38.57,5262.0,38.55,38.57,38.55,38.57,5262.0
2017-08-14 14:30:00,38.58,38.61,38.58,38.6,15462.0,38.58,38.61,38.58,38.6,15462.0
2017-08-14 14:35:00,38.6,38.6,38.59,38.6,6300.0,38.6,38.6,38.59,38.6,6300.0
2017-08-14 14:40:00,38.6,38.6,38.56,38.57,16803.0,38.6,38.6,38.56,38.57,16803.0
2017-08-14 14:45:00,38.56,38.58,38.54,38.54,12963.0,38.56,38.58,38.54,38.54,12963.0
2017-08-14 14:50:00,38.52,38.57,38.52,38.57,9339.0,38.52,38.57,38.52,38.57,9339.0
2017-08-14 14:55:00,38.55,38.57,38.55,38.56,5655.0,38.55,38.57,38.55,38.56,5655.0
2017-08-14 15:00:00,38.55,38.55,38.52,38.53,18924.0,38.55,38.55,38.52,38.53,18924.0
2017-08-14 15:05:00,38.54,38.56,38.53,38.56,9867.0,38.54,38.56,38.53,38.56,9867.0
2017-08-14 15:10:00,38.56,38.57,38.53,38.54,24300.0,38.56,38.57,38.53,38.54,24300.0
2017-08-14 15:15:00,38.55,38.58,38.53,38.58,16140.0,38.55,38.58,38.53,38.58,16140.0
2017-08-14 15:20:00,38.57,38.61,38.57,38.6,54957.0,38.57,38.61,38.57,38.6,54957.0
2017-08-14 15:25:00,38.61,38.61,38.54,38.56,43443.0,38.61,38.61,38.54,38.56,43443.0
2017-08-14 15:30:00,38.56,38.57,38.55,38.55,23604.0,38.56,38.57,38.55,38.55,23604.0
2017-08-14 15:35:00,38.55,38.55,38.54,38.54,12324.0,38.55,38.55,38.54,38.54,12324.0
2017-08-14 15:40:00,38.53,38.55,38.53,38.54,20247.0,38.53,38.55,38.53,38.54,20247.0
2017-08-14 15:45:00,38.54,38.54,38.52,38.54,96348.0,38.54,38.54,38.52,38.54,96348.0
2017-08-14 15:50:00,38.54,38.57,38.53,38.55,128406.0,38.54,38.57,38.53,38.55,128406.0
2017-08-14 15:55:00,38.54,38.56,38.51,38.53,343143.0,38.54,38.56,38.51,38.53,343143.0
2017-08-15 09:30:00,38.59,38.59,38.36,38.41,38844.0,38.59,38.59,38.36,38.41,38844.0
2017-08-15 09:35:00,38.43,38.45,38.37,38.37,16170.0,38.43,38.45,38.37,38.37,16170.0
2017-08-15 09:40:00,38.38,38.42,38.3,38.33,71820.0,38.38,38.42,38.3,38.33,71820.0
2017-08-15 09:45:00,38.28,38.43,38.28,38.41,21591.0,38.28,38.43,38.28,38.41,21591.0
2017-08-15 09:50:00,38.39,38.42,38.38,38.42,21900.0,38.39,38.42,38.38,38.42,21900.0
2017-08-15 09:55:00,38.41,38.41,38.32,38.35,26745.0,38.41,38.41,38.32,38.35,26745.0
2017-08-15 10:00:00,38.37,38.41,38.37,38.39,15303.0,38.37,38.41,38.37,38.39,15303.0
2017-08-15 10:05:00,38.4,38.4,38.34,38.35,20373.0,38.4,38.4,38.34,38.35,20373.0
2017-08-15 10:10:00,38.35,38.35,38.31,38.32,21399.0,38.35,38.35,38.31,38.32,21399.0
2017-08-15 10:15:00,38.33,38.33,38.28,38.31,22815.0,38.33,38.33,38.28,38.31,22815.0
2017-08-15 10:20:00,38.32,38.37,38.29,38.33,17550.0,38.32,38.37,38.29,38.33,17550.0
2017-08-15 10:25:00,38.31,38.32,38.3,38.31,9900.0,38.31,38.32,38.3,38.31,9900.0
2017-08-15 10:30:00,38.32,38.33,38.26,38.27,22995.0,38.32,38.33,38.26,38.27,22995.0
2017-08-15 10:35:00,38.29,38.33,38.28,38.31,12300.0,38.29,38.33,38.28,38.31,12300.0
2017-08-15 10:40:00,38.31,38.37,38.28,38.37,25110.0,38.31,38.37,38.28,38.37,25110.0
2017-08-15 10:45:00,38.37,38.39,38.34,38.35,26019.0,38.37,38.39,38.34,38.35,26019.0
2017-08-15 10:50:00,38.36,38.41,38.35,38.38,10953.0,38.36,38.41,38.35,38.38,10953.0
2017-08-15 10:55:00,38.38,38.39,38.37,38.38,10875.0,38.38,38.39,38.37,38.38,10875.0
2017-08-15 11:00:00,38.38,38.39,38.34,38.34,22353.0,38.38,38.39,38.34,38.34,22353.0
2017-08-15 11:05:00,38.34,38.4,38.33,38.4,15600.0,38.34,38.4,38.33,38.4,15600.0
2017-08-15 11:10:00,38.39,38.42,38.37,38.42,30351.0,38.39,38.42,38.37,38.42,30351.0
2017-08-15 11:15:00,38.42,38.42,38.37,38.39,10602.0,38.42,38.42,38.37,38.39,10602.0
2017-08-15 11:20:00,38.39,38.4,38.36,38.38,16875.0,38.39,38.4,38.36,38.38,16875.0
2017-08-15 11:25:00,38.37,38.39,38.36,38.38,12384.0,38.37,38.39,38.36,38.38,12384.0
2017-08-15 11:30:00,38.37,38.41,38.36,38.4,11205.0,38.37,38.41,38.36,38.4,11205.0
2017-08-15 11:35:00,38.4,38.41,38.39,38.39,13620.0,38.4,38.41,38.39,38.39,13620.0
2017-08-15 11:40:00,38.4,38.4,38.36,38.38,15600.0,38.4,38.4,38.36,38.38,15600.0
2017-08-15 11:45:00,38.38,38.38,38.33,38.35,34554.0,38.38,38.38,38.33,38.35,34554.0
2017-08-15 11:50:00,38.34,38.35,38.32,38.34,17970.0,38.34,38.35,38.32,38.34,17970.0
2017-08-15 11:55:00,38.34,38.36,38.33,38.36,7800.0,38.34,38.36,38.33,38.36,7800.0
2017-08-15 12:00:00,38.36,38.36,38.34,38.34,23463.0,38.36,38.36,38.34,38.34,23463.0
2017-08-15 12:05:00,38.35,38.39,38.35,38.39,14148.0,38.35,38.39,38.35,38.39,14148.0
2017-08-15 12:10:00,38.38,38.39,38.36,38.38,15486.0,38.38,38.39,38.36,38.38,15486.0
2017-08-15 12:15:00,38.38,38.41,38.38,38.4,19074.0,38.38,38.41,38.38,38.4,19074.0
2017-08-15 12:20:00,38.4,38.41,38.36,38.36,14286.0,38.4,38.41,38.36,38.36,14286.0
2017-08-15 12:25:00,38.36,38.38,38.33,38.35,15300.0,38.36,38.38,38.33,38.35,15300.0
2017-08-15 12:30:00,38.36,38.38,38.35,38.36,12729.0,38.36,38.38,38.35,38.36,12729.0
2017-08-15 12:35:00,38.36,38.4,38.36,38.38,20940.0,38.36,38.4,38.36,38.38,20940.0
2017-08-15 12:40:00,38.38,38.42,38.38,38.42,15039.0,38.38,38.42,38.38,38.42,15039.0
2017-08-15 12:45:00,38.41,38.42,38.39,38.41,26796.0,38.41,38.42,38.39,38.41,26796.0
2017-08-15 12:50:00,38.41,38.41,38.39,38.4,4911.0,38.41,38.41,38.39,38.4,4911.0
2017-08-15 12:55:00,38.39,38.41,38.36,38.36,27123.0,38.39,38.41,38.36,38.36,27123.0
2017-08-15 13:00:00,38.37,38.4,38.35,38.35,17400.0,38.37,38.4,38.35,38.35,17400.0
2017-08-15 13:05:00,38.35,38.36,38.34,38.34,27600.0,38.35,38.36,38.34,38.34,27600.0
2017-08-15 13:10:00,38.34,38.35,38.32,38.33,24084.0,38.34,38.35,38.32,38.33,24084.0
2017-08-15 13:15:00,38.33,38.34,38.32,38.33,15204.0,38.33,38.34,38.32,38.33,15204.0
2017-08-15 13:20:00,38.33,38.36,38.32,38.36,15168.0,38.33,38.36,38.32,38.36,15168.0
2017-08-15 13:25:00,38.35,38.35,38.32,38.32,18891.0,38.35,38.35,38.32,38.32,18891.0
2017-08-15 13:30:00,38.33,38.34,38.32,38.33,16032.0,38.33,38.34,38.32,38.33,16032.0
2017-08-15 13:35:00,38.33,38.35,38.31,38.34,19683.0,38.33,38.35,38.31,38.34,19683.0
2017-08-15 13:40:00,38.34,38.35,38.31,38.32,19104.0,38.34,38.35,38.31,38.32,19104.0
2017-08-15 13:45:00,38.31,38.33,38.3,38.32,18024.0,38.31,38.33,38.3,38.32,18024.0
2017-08-15 13:50:00,38.33,38.34,38.32,38.33,12996.0,38.33,38.34,38.32,38.33,12996.0
2017-08-15 13:55:00,38.33,38.35,38.32,38.34,16326.0,38.33,38.35,38.32,38.34,16326.0
2017-08-15 14:00:00,38.34,38.36,38.33,38.33,29406.0,38.34,38.36,38.33,38.33,29406.0
2017-08-15 14:05:00,38.33,38.33,38.32,38.33,31170.0,38.33,38.33,38.32,38.33,31170.0
2017-08-15 14:10:00,38.33,38.36,38.33,38.33,12900.0,38.33,38.36,38.33,38.33,12900.0
2017-08-15 14:15:00,38.32,38.34,38.32,38.33,18072.0,38.32,38.34,38.32,38.33,18072.0
2017-08-15 14:20:00,38.33,38.34,38.31,38.31,20505.0,38.33,38.34,38.31,38.31,20505.0
2017-08-15 14:25:00,38.32,38.33,38.31,38.32,19068.0,38.32,38.33,38.31,38.32,19068.0
2017-08-15 14:30:00,38.32,38.32,38.3,38.3,21630.0,38.32,38.32,38.3,38.3,21630.0
2017-08-15 14:35:00,38.3,38.31,38.28,38.3,16920.0,38.3,38.31,38.28,38.3,16920.0
2017-08-15 14:40:00,38.29,38.31,38.29,38.31,30921.0,38.29,38.31,38.29,38.31,30921.0
2017-08-15 14:45:00,38.31,38.32,38.3,38.3,11316.0,38.31,38.32,38.3,38.3,11316.0
2017-08-15 14:50:00,38.31,38.32,38.29,38.31,13671.0,38.31,38.32,38.29,38.31,13671.0
2017-08-15 14:55:00,38.3,38.33,38.3,38.33,22587.0,38.3,38.33,38.3,38.33,22587.0
2017-08-15 15:00:00,38.32,38.33,38.29,38.31,31521.0,38.32,38.33,38.29,38.31,31521.0
2017-08-15 15:05:00,38.32,38.32,38.29,38.29,32139.0,38.32,38.32,38.29,38.29,32139.0
2017-08-15 15:10:00,38.3,38.32,38.3,38.32,25368.0,38.3,38.32,38.3,38.32,25368.0
2017-08-15 15:15:00,38.33,38.35,38.32,38.32,35340.0,38.33,38.35,38.32,38.32,35340.0
2017-08-15 15:20:00,38.32,38.32,38.31,38.32,24705.0,38.32,38.32,38.31,38.32,24705.0
2017-08-15 15:25:00,38.33,38.33,38.31,38.31,44433.0,38.33,38.33,38.31,38.31,44433.0
2017-08-15 15:30:00,38.31,38.32,38.29,38.29,31428.0,38.31,38.32,38.29,38.29,31428.0
2017-08-15 15:35:00,38.3,38.32,38.28,38.31,29079.0,38.3,38.32,38.28,38.31,29079.0
2017-08-15 15:40:00,38.32,38.32,38.28,38.28,41727.0,38.32,38.32,38.28,38.28,41727.0
2017-08-15 15:45:00,38.29,38.3,38.28,38.28,68364.0,38.29,38.3,38.28,38.28,68364.0
2017-08-15 15:50:00,38.28,38.28,38.25,38.26,64395.0,38.28,38.28,38.25,38.26,64395.0
2017-08-15 15:55:00,38.26,38.29,38.23,38.28,157008.0,38.26,38.29,38.23,38.28,157008.0
2017-08-16 09:30:00,38.41,38.49,38.33,38.43,38814.0,38.41,38.49,38.33,38.43,38814.0
2017-08-16 09:35:00,38.42,38.47,38.35,38.39,17238.0,38.42,38.47,38.35,38.39,17238.0
2017-08-16 09:40:00,38.37,38.42,38.34,38.4,15522.0,38.37,38.42,38.34,38.4,15522.0
2017-08-16 09:45:00,38.42,38.45,38.37,38.37,21480.0,38.42,38.45,38.37,38.37,21480.0
2017-08-16 09:50:00,38.37,38.46,38.36,38.44,28374.0,38.37,38.46,38.36,38.44,28374.0
2017-08-16 09:55:00,38.44,38.46,38.41,38.44,26700.0,38.44,38.46,38.41,38.44,26700.0
2017-08-16 10:00:00,38.44,38.45,38.41,38.41,39591.0,38.44,38.45,38.41,38.41,39591.0
2017-08-16 10:05:00,38.43,38.47,38.43,38.46,30651.0,38.43,38.47,38.43,38.46,30651.0
2017-08-16 10:10:00,38.45,38.47,38.43,38.45,19032.0,38.45,38.47,38.43,38.45,19032.0
2017-08-16 10:15:00,38.44,38.47,38.42,38.42,22500.0,38.44,38.47,38.42,38.42,22500.0
2017-08-16 10:20:00,38.43,38.47,38.42,38.42,23829.0,38.43,38.47,38.42,38.42,23829.0
2017-08-16 10:25:00,38.43,38.44,38.4,38.42,35238.0,38.43,38.44,38.4,38.42,35238.0
2017-08-16 10:30:00,38.41,38.43,38.4,38.4,13254.0,38.41,38.43,38.4,38.4,13254.0
2017-08-16 10:35:00,38.4,38.42,38.39,38.42,58719.0,38.4,38.42,38.39,38.42,58719.0
2017-08-16 10:40:00,38.42,38.42,38.39,38.4,17424.0,38.42,38.42,38.39,38.4,17424.0
2017-08-16 10:45:00,38.4,38.4,38.39,38.39,33297.0,38.4,38.4,38.39,38.39,33297.0
2017-08-16 10:50:00,38.4,38.45,38.4,38.43,30609.0,38.4,38.45,38.4,38.43,30609.0
2017-08-16 10:55:00,38.43,38.45,38.41,38.41,9153.0,38.43,38.45,38.41,38.41,9153.0
2017-08-16 11:00:00,38.43,38.47,38.43,38.45,26490.0,38.43,38.47,38.43,38.45,26490.0
2017-08-16 11:05:00,38.46,38.46,38.39,38.43,55851.0,38.46,38.46,38.39,38.43,55851.0
2017-08-16 11:10:00,38.42,38.43,38.39,38.39,28065.0,38.42,38.43,38.39,38.39,28065.0
2017-08-16 11:15:00,38.4,38.41,38.38,38.41,35025.0,38.4,38.41,38.38,38.41,35025.0
2017-08-16 11:20:00,38.41,38.41,38.34,38.36,21639.0,38.41,38.41,38.34,38.36,21639.0
2017-08-16 11:25:00,38.36,38.38,38.35,38.36,31575.0,38.36,38.38,38.35,38.36,31575.0
2017-08-16 11:30:00,38.36,38.37,38.36,38.37,26052.0,38.36,38.37,38.36,38.37,26052.0
2017-08-16 11:35:00,38.37,38.37,38.36,38.37,39537.0,38.37,38.37,38.36,38.37,39537.0
2017-08-16 11:40:00,38.37,38.45,38.36,38.44,32457.0,38.37,38.45,38.36,38.44,32457.0
2017-08-16 11:45:00,38.44,38.48,38.43,38.45,33858.0,38.44,38.48,38.43,38.45,33858.0
2017-08-16 11:50:00,38.45,38.46,38.4,38.41,25200.0,38.45,38.46,38.4,38.41,25200.0
2017-08-16 11:55:00,38.41,38.41,38.36,38.39,18957.0,38.41,38.41,38.36,38.39,18957.0
2017-08-16 12:00:00,38.4,38.42,38.39,38.41,21075.0,38.4,38.42,38.39,38.41,21075.0
2017-08-16 12:05:00,38.41,38.43,38.4,38.42,19551.0,38.41,38.43,38.4,38.42,19551.0
2017-08-16 12:10:00,38.42,38.47,38.41,38.46,22815.0,38.42,38.47,38.41,38.46,22815.0
2017-08-16 12:15:00,38.45,38.48,38.43,38.46,28245.0,38.45,38.48,38.43,38.46,28245.0
2017-08-16 12:20:00,38.47,38.47,38.43,38.44,32649.0,38.47,38.47,38.43,38.44,32649.0
2017-08-16 12:25:00,38.44,38.47,38.44,38.45,16500.0,38.44,38.47,38.44,38.45,16500.0
2017-08-16 12:30:00,38.45,38.5,38.45,38.5,29481.0,38.45,38.5,38.45,38.5,29481.0
2017-08-16 12:35:00,38.48,38.49,38.46,38.49,37062.0,38.48,38.49,38.46,38.49,37062.0
2017-08-16 12:40:00,38.49,38.52,38.49,38.52,23589.0,38.49,38.52,38.49,38.52,23589.0
2017-08-16 12:45:00,38.52,38.56,38.51,38.56,25923.0,38.52,38.56,38.51,38.56,25923.0
2017-08-16 12:50:00,38.56,38.6,38.56,38.6,27870.0,38.56,38.6,38.56,38.6,27870.0
2017-08-16 12:55:00,38.6,38.62,38.58,38.62,44709.0,38.6,38.62,38.58,38.62,44709.0
2017-08-16 13:00:00,38.62,38.63,38.59,38.61,15900.0,38.62,38.63,38.59,38.61,15900.0
2017-08-16 13:05:00,38.6,38.62,38.57,38.6,18219.0,38.6,38.62,38.57,38.6,18219.0
2017-08-16 13:10:00,38.61,38.64,38.58,38.62,25509.0,38.61,38.64,38.58,38.62,25509.0
2017-08-16 13:15:00,38.62,38.64,38.61,38.63,14406.0,38.62,38.64,38.61,38.63,14406.0
2017-08-16 13:20:00,38.62,38.63,38.59,38.62,24759.0,38.62,38.63,38.59,38.62,24759.0
2017-08-16 13:25:00,38.61,38.62,38.55,38.57,13242.0,38.61,38.62,38.55,38.57,13242.0
2017-08-16 13:30:00,38.57,38.57,38.55,38.57,16647.0,38.57,38.57,38.55,38.57,16647.0
2017-08-16 13:35:00,38.57,38.6,38.56,38.56,16371.0,38.57,38.6,38.56,38.56,16371.0
2017-08-16 13:40:00,38.57,38.57,38.54,38.55,18501.0,38.57,38.57,38.54,38.55,18501.0
2017-08-16 13:45:00,38.54,38.55,38.51,38.51,14382.0,38.54,38.55,38.51,38.51,14382.0
2017-08-16 13:50:00,38.51,38.52,38.49,38.52,19167.0,38.51,38.52,38.49,38.52,19167.0
2017-08-16 13:55:00,38.52,38.52,38.49,38.52,24534.0,38.52,38.52,38.49,38.52,24534.0
2017-08-16 14:00:00,38.51,38.53,38.49,38.5,33150.0,38.51,38.53,38.49,38.5,33150.0
2017-08-16 14:05:00,38.51,38.53,38.49,38.49,27810.0,38.51,38.53,38.49,38.49,27810.0
2017-08-16 14:10:00,38.49,38.51,38.47,38.48,25452.0,38.49,38.51,38.47,38.48,25452.0
2017-08-16 14:15:00,38.49,38.52,38.47,38.47,17571.0,38.49,38.52,38.47,38.47,17571.0
2017-08-16 14:20:00,38.47,38.47,38.39,38.4,49149.0,38.47,38.47,38.39,38.4,49149.0
2017-08-16 14:25:00,38.4,38.44,38.39,38.42,16758.0,38.4,38.44,38.39,38.42,16758.0
2017-08-16 14:30:00,38.42,38.43,38.39,38.43,31665.0,38.42,38.43,38.39,38.43,31665.0
2017-08-16 14:35:00,38.43,38.47,38.43,38.46,16350.0,38.43,38.47,38.43,38.46,16350.0
2017-08-16 14:40:00,38.46,38.46,38.43,38.46,17703.0,38.46,38.46,38.43,38.46,17703.0
2017-08-16 14:45:00,38.46,38.49,38.45,38.49,23703.0,38.46,38.49,38.45,38.49,23703.0
2017-08-16 14:50:00,38.49,38.5,38.47,38.5,21564.0,38.49,38.5,38.47,38.5,21564.0
2017-08-16 14:55:00,38.49,38.5,38.48,38.49,22365.0,38.49,38.5,38.48,38.49,22365.0
2017-08-16 15:00:00,38.5,38.52,38.5,38.52,23112.0,38.5,38.52,38.5,38.52,23112.0
2017-08-16 15:05:00,38.51,38.52,38.48,38.49,30663.0,38.51,38.52,38.48,38.49,30663.0
2017-08-16 15:10:00,38.49,38.5,38.47,38.49,25413.0,38.49,38.5,38.47,38.49,25413.0
2017-08-16 15:15:00,38.49,38.52,38.48,38.5,24045.0,38.49,38.52,38.48,38.5,24045.0
2017-08-16 15:20:00,38.5,38.54,38.5,38.53,31161.0,38.5,38.54,38.5,38.53,31161.0
2017-08-16 15:25:00,38.52,38.54,38.51,38.52,19515.0,38.52,38.54,38.51,38.52,19515.0
2017-08-16 15:30:00,38.52,38.54,38.52,38.52,39330.0,38.52,38.54,38.52,38.52,39330.0
2017-08-16 15:35:00,38.52,38.54,38.51,38.54,40302.0,38.52,38.54,38.51,38.54,40302.0
2017-08-16 15:40:00,38.54,38.55,38.52,38.53,29082.0,38.54,38.55,38.52,38.53,29082.0
2017-08-16 15:45:00,38.53,38.53,38.49,38.5,51240.0,38.53,38.53,38.49,38.5,51240.0
2017-08-16 15:50:00,38.5,38.51,38.49,38.5,75609.0,38.5,38.51,38.49,38.5,75609.0
2017-08-16 15:55:00,38.5,38.54,38.49,38.52,159153.0,38.5,38.54,38.49,38.52,159153.0
2017-08-17 09:30:00,38.5,38.6,38.48,38.48,30561.0,38.5,38.6,38.48,38.48,30561.0
2017-08-17 09:35:00,38.51,38.58,38.44,38.46,13119.0,38.51,38.58,38.44,38.46,13119.0
2017-08-17 09:40:00,38.43,38.58,38.43,38.47,38220.0,38.43,38.58,38.43,38.47,38220.0
2017-08-17 09:45:00,38.5,38.55,38.44,38.5,90873.0,38.5,38.55,38.44,38.5,90873.0
2017-08-17 09:50:00,38.5,38.51,38.45,38.48,6132.0,38.5,38.51,38.45,38.48,6132.0
2017-08-17 09:55:00,38.47,38.49,38.4,38.42,25134.0,38.47,38.49,38.4,38.42,25134.0
2017-08-17 10:00:00,38.4,38.4,38.26,38.29,17100.0,38.4,38.4,38.26,38.29,17100.0
2017-08-17 10:05:00,38.28,38.33,38.28,38.31,23100.0,38.28,38.33,38.28,38.31,23100.0
2017-08-17 10:10:00,38.31,38.34,38.25,38.27,33300.0,38.31,38.34,38.25,38.27,33300.0
2017-08-17 10:15:00,38.28,38.3,38.21,38.21,15777.0,38.28,38.3,38.21,38.21,15777.0
2017-08-17 10:20:00,38.2,38.2,38.11,38.18,24150.0,38.2,38.2,38.11,38.18,24150.0
2017-08-17 10:25:00,38.18,38.19,38.15,38.17,18096.0,38.18,38.19,38.15,38.17,18096.0
2017-08-17 10:30:00,38.17,38.23,38.16,38.2,32064.0,38.17,38.23,38.16,38.2,32064.0
2017-08-17 10:35:00,38.19,38.23,38.19,38.23,38658.0,38.19,38.23,38.19,38.23,38658.0
2017-08-17 10:40:00,38.22,38.23,38.17,38.19,18135.0,38.22,38.23,38.17,38.19,18135.0
2017-08-17 10:45:00,38.2,38.26,38.19,38.24,33072.0,38.2,38.26,38.19,38.24,33072.0
2017-08-17 10:50:00,38.24,38.3,38.19,38.3,20139.0,38.24,38.3,38.19,38.3,20139.0
2017-08-17 10:55:00,38.29,38.32,38.22,38.24,38538.0,38.29,38.32,38.22,38.24,38538.0
2017-08-17 11:00:00,38.24,38.29,38.24,38.24,25392.0,38.24,38.29,38.24,38.24,25392.0
2017-08-17 11:05:00,38.26,38.3,38.25,38.28,21888.0,38.26,38.3,38.25,38.28,21888.0
2017-08-17 11:10:00,38.29,38.34,38.28,38.33,14400.0,38.29,38.34,38.28,38.33,14400.0
2017-08-17 11:15:00,38.34,38.34,38.27,38.3,13500.0,38.34,38.34,38.27,38.3,13500.0
2017-08-17 11:20:00,38.28,38.31,38.28,38.31,15558.0,38.28,38.31,38.28,38.31,15558.0
2017-08-17 11:25:00,38.29,38.32,38.27,38.28,11499.0,38.29,38.32,38.27,38.28,11499.0
2017-08-17 11:30:00,38.28,38.28,38.23,38.26,8448.0,38.28,38.28,38.23,38.26,8448.0
2017-08-17 11:35:00,38.28,38.3,38.26,38.29,14100.0,38.28,38.3,38.26,38.29,14100.0
2017-08-17 11:40:00,38.3,38.34,38.3,38.33,4500.0,38.3,38.34,38.3,38.33,4500.0
2017-08-17 11:45:00,38.34,38.37,38.28,38.3,16989.0,38.34,38.37,38.28,38.3,16989.0
2017-08-17 11:50:00,38.3,38.34,38.3,38.32,11700.0,38.3,38.34,38.3,38.32,11700.0
2017-08-17 11:55:00,38.33,38.36,38.32,38.36,8604.0,38.33,38.36,38.32,38.36,8604.0
2017-08-17 12:00:00,38.35,38.38,38.35,38.37,11442.0,38.35,38.38,38.35,38.37,11442.0
2017-08-17 12:05:00,38.36,38.36,38.32,38.33,13950.0,38.36,38.36,38.32,38.33,13950.0
2017-08-17 12:10:00,38.31,38.31,38.24,38.25,9057.0,38.31,38.31,38.24,38.25,9057.0
2017-08-17 12:15:00,38.25,38.26,38.24,38.25,4200.0,38.25,38.26,38.24,38.25,4200.0
2017-08-17 12:20:00,38.26,38.35,38.26,38.3,23439.0,38.26,38.35,38.26,38.3,23439.0
2017-08-17 12:25:00,38.31,38.35,38.3,38.32,22971.0,38.31,38.35,38.3,38.32,22971.0
2017-08-17 12:30:00,38.32,38.35,38.3,38.32,12675.0,38.32,38.35,38.3,38.32,12675.0
2017-08-17 12:35:00,38.34,38.37,38.33,38.37,13593.0,38.34,38.37,38.33,38.37,13593.0
2017-08-17 12:40:00,38.37,38.37,38.33,38.34,9423.0,38.37,38.37,38.33,38.34,9423.0
2017-08-17 12:45:00,38.36,38.36,38.33,38.35,13800.0,38.36,38.36,38.33,38.35,13800.0
2017-08-17 12:50:00,38.35,38.36,38.31,38.33,7509.0,38.35,38.36,38.31,38.33,7509.0
2017-08-17 12:55:00,38.33,38.33,38.26,38.28,21498.0,38.33,38.33,38.26,38.28,21498.0
2017-08-17 13:00:00,38.29,38.29,38.23,38.26,19452.0,38.29,38.29,38.23,38.26,19452.0
2017-08-17 13:05:00,38.26,38.28,38.25,38.28,3318.0,38.26,38.28,38.25,38.28,3318.0
2017-08-17 13:10:00,38.28,38.29,38.24,38.28,16800.0,38.28,38.29,38.24,38.28,16800.0
2017-08-17 13:15:00,38.28,38.31,38.26,38.27,10848.0,38.28,38.31,38.26,38.27,10848.0
2017-08-17 13:20:00,38.27,38.28,38.2,38.21,57042.0,38.27,38.28,38.2,38.21,57042.0
2017-08-17 13:25:00,38.21,38.21,38.17,38.2,37050.0,38.21,38.21,38.17,38.2,37050.0
2017-08-17 13:30:00,38.2,38.22,38.17,38.19,9921.0,38.2,38.22,38.17,38.19,9921.0
2017-08-17 13:35:00,38.21,38.22,38.17,38.17,30561.0,38.21,38.22,38.17,38.17,30561.0
2017-08-17 13:40:00,38.17,38.18,38.13,38.13,11331.0,38.17,38.18,38.13,38.13,11331.0
2017-08-17 13:45:00,38.14,38.14,38.07,38.08,16779.0,38.14,38.14,38.07,38.08,16779.0
2017-08-17 13:50:00,38.1,38.11,38.03,38.1,13890.0,38.1,38.11,38.03,38.1,13890.0
2017-08-17 13:55:00,38.12,38.2,38.08,38.2,19800.0,38.12,38.2,38.08,38.2,19800.0
2017-08-17 14:00:00,38.19,38.2,38.14,38.17,10887.0,38.19,38.2,38.14,38.17,10887.0
2017-08-17 14:05:00,38.16,38.19,38.14,38.18,12657.0,38.16,38.19,38.14,38.18,12657.0
2017-08-17 14:10:00,38.18,38.22,38.18,38.21,15006.0,38.18,38.22,38.18,38.21,15006.0
2017-08-17 14:15:00,38.21,38.21,38.14,38.14,14496.0,38.21,38.21,38.14,38.14,14496.0
2017-08-17 14:20:00,38.15,38.17,38.14,38.16,20700.0,38.15,38.17,38.14,38.16,20700.0
2017-08-17 14:25:00,38.17,38.2,38.17,38.18,36756.0,38.17,38.2,38.17,38.18,36756.0
2017-08-17 14:30:00,38.2,38.22,38.17,38.22,20748.0,38.2,38.22,38.17,38.22,20748.0
2017-08-17 14:35:00,38.22,38.25,38.17,38.19,26775.0,38.22,38.25,38.17,38.19,26775.0
2017-08-17 14:40:00,38.19,38.22,38.18,38.21,19584.0,38.19,38.22,38.18,38.21,19584.0
2017-08-17 14:45:00,38.2,38.22,38.19,38.2,28329.0,38.2,38.22,38.19,38.2,28329.0
2017-08-17 14:50:00,38.21,38.21,38.14,38.16,33912.0,38.21,38.21,38.14,38.16,33912.0
2017-08-17 14:55:00,38.18,38.2,38.11,38.13,35970.0,38.18,38.2,38.11,38.13,35970.0
2017-08-17 15:00:00,38.14,38.15,38.09,38.13,38232.0,38.14,38.15,38.09,38.13,38232.0
2017-08-17 15:05:00,38.12,38.13,38.07,38.13,45741.0,38.12,38.13,38.07,38.13,45741.0
2017-08-17 15:10:00,38.13,38.16,38.11,38.14,18450.0,38.13,38.16,38.11,38.14,18450.0
2017-08-17 15:15:00,38.14,38.16,38.09,38.1,38193.0,38.14,38.16,38.09,38.1,38193.0
2017-08-17 15:20:00,38.1,38.12,38.06,38.06,27309.0,38.1,38.12,38.06,38.06,27309.0
2017-08-17 15:25:00,38.08,38.09,38.04,38.06,35550.0,38.08,38.09,38.04,38.06,35550.0
2017-08-17 15:30:00,38.05,38.07,38.02,38.06,58359.0,38.05,38.07,38.02,38.06,58359.0
2017-08-17 15:35:00,38.05,38.05,37.97,37.98,58341.0,38.05,38.05,37.97,37.98,58341.0
2017-08-17 15:40:00,37.97,37.97,37.92,37.95,66795.0,37.97,37.97,37.92,37.95,66795.0
2017-08-17 15:45:00,37.93,37.95,37.91,37.94,75429.0,37.93,37.95,37.91,37.94,75429.0
2017-08-17 15:50:00,37.93,37.93,37.84,37.89,128661.0,37.93,37.93,37.84,37.89,128661.0
2017-08-17 15:55:00,37.87,37.88,37.79,37.86,260397.0,37.87,37.88,37.79,37.86,260397.0
2017-08-18 09:30:00,37.79,37.86,37.75,37.86,179442.0,37.79,37.86,37.75,37.86,179442.0
2017-08-18 09:35:00,37.83,37.87,37.69,37.72,23184.0,37.83,37.87,37.69,37.72,23184.0
2017-08-18 09:40:00,37.72,37.72,37.57,37.59,53970.0,37.72,37.72,37.57,37.59,53970.0
2017-08-18 09:45:00,37.59,37.63,37.56,37.61,26652.0,37.59,37.63,37.56,37.61,26652.0
2017-08-18 09:50:00,37.63,37.7,37.55,37.55,183126.0,37.63,37.7,37.55,37.55,183126.0
2017-08-18 09:55:00,37.54,37.58,37.45,37.54,69393.0,37.54,37.58,37.45,37.54,69393.0
2017-08-18 10:00:00,37.58,37.61,37.54,37.59,17574.0,37.58,37.61,37.54,37.59,17574.0
2017-08-18 10:05:00,37.58,37.6,37.49,37.6,41142.0,37.58,37.6,37.49,37.6,41142.0
2017-08-18 10:10:00,37.61,37.64,37.59,37.63,25428.0,37.61,37.64,37.59,37.63,25428.0
2017-08-18 10:15:00,37.63,37.64,37.6,37.6,27558.0,37.63,37.64,37.6,37.6,27558.0
2017-08-18 10:20:00,37.59,37.66,37.57,37.66,24729.0,37.59,37.66,37.57,37.66,24729.0
2017-08-18 10:25:00,37.64,37.68,37.61,37.61,32505.0,37.64,37.68,37.61,37.61,32505.0
2017-08-18 10:30:00,37.6,37.65,37.57,37.65,32925.0,37.6,37.65,37.57,37.65,32925.0
2017-08-18 10:35:00,37.64,37.65,37.58,37.61,77706.0,37.64,37.65,37.58,37.61,77706.0
2017-08-18 10:40:00,37.63,37.69,37.61,37.68,81309.0,37.63,37.69,37.61,37.68,81309.0
2017-08-18 10:45:00,37.66,37.66,37.59,37.59,30900.0,37.66,37.66,37.59,37.59,30900.0
2017-08-18 10:50:00,37.61,37.63,37.59,37.61,30948.0,37.61,37.63,37.59,37.61,30948.0
2017-08-18 10:55:00,37.62,37.62,37.59,37.61,32988.0,37.62,37.62,37.59,37.61,32988.0
2017-08-18 11:00:00,37.61,37.62,37.54,37.58,39495.0,37.61,37.62,37.54,37.58,39495.0
2017-08-18 11:05:00,37.58,37.61,37.55,37.57,26070.0,37.58,37.61,37.55,37.57,26070.0
2017-08-18 11:10:00,37.59,37.63,37.55,37.62,29961.0,37.59,37.63,37.55,37.62,29961.0
2017-08-18 11:15:00,37.6,37.71,37.6,37.71,47673.0,37.6,37.71,37.6,37.71,47673.0
2017-08-18 11:20:00,37.71,37.74,37.7,37.74,20097.0,37.71,37.74,37.7,37.74,20097.0
2017-08-18 11:25:00,37.74,37.8,37.74,37.78,26610.0,37.74,37.8,37.74,37.78,26610.0
2017-08-18 11:30:00,37.79,37.8,37.75,37.77,12000.0,37.79,37.8,37.75,37.77,12000.0
2017-08-18 11:35:00,37.75,37.76,37.72,37.74,23148.0,37.75,37.76,37.72,37.74,23148.0
2017-08-18 11:40:00,37.75,37.76,37.7,37.72,17610.0,37.75,37.76,37.7,37.72,17610.0
2017-08-18 11:45:00,37.72,37.77,37.71,37.77,13050.0,37.72,37.77,37.71,37.77,13050.0
2017-08-18 11:50:00,37.78,37.82,37.78,37.79,17661.0,37.78,37.82,37.78,37.79,17661.0
2017-08-18 11:55:00,37.79,37.8,37.74,37.75,21300.0,37.79,37.8,37.74,37.75,21300.0
2017-08-18 12:00:00,37.76,37.76,37.7,37.7,15495.0,37.76,37.76,37.7,37.7,15495.0
2017-08-18 12:05:00,37.69,37.72,37.68,37.7,36678.0,37.69,37.72,37.68,37.7,36678.0
2017-08-18 12:10:00,37.7,37.71,37.67,37.68,43836.0,37.7,37.71,37.67,37.68,43836.0
2017-08-18 12:15:00,37.68,37.71,37.67,37.71,13203.0,37.68,37.71,37.67,37.71,13203.0
2017-08-18 12:20:00,37.7,37.71,37.67,37.71,12318.0,37.7,37.71,37.67,37.71,12318.0
2017-08-18 12:25:00,37.7,37.76,37.7,37.74,19590.0,37.7,37.76,37.7,37.74,19590.0
2017-08-18 12:30:00,37.75,37.78,37.74,37.76,15525.0,37.75,37.78,37.74,37.76,15525.0
2017-08-18 12:35:00,37.75,37.76,37.72,37.75,17766.0,37.75,37.76,37.72,37.75,17766.0
2017-08-18 12:40:00,37.75,37.82,37.75,37.78,25116.0,37.75,37.82,37.75,37.78,25116.0
2017-08-18 12:45:00,37.78,37.8,37.72,37.78,32655.0,37.78,37.8,37.72,37.78,32655.0
2017-08-18 12:50:00,37.79,37.82,37.78,37.82,11544.0,37.79,37.82,37.78,37.82,11544.0
2017-08-18 12:55:00,37.82,37.82,37.77,37.8,41184.0,37.82,37.82,37.77,37.8,41184.0
2017-08-18 13:00:00,37.8,37.84,37.78,37.8,28773.0,37.8,37.84,37.78,37.8,28773.0
2017-08-18 13:05:00,37.8,37.84,37.8,37.81,26046.0,37.8,37.84,37.8,37.81,26046.0
2017-08-18 13:10:00,37.8,37.84,37.8,37.8,12900.0,37.8,37.84,37.8,37.8,12900.0
2017-08-18 13:15:00,37.8,37.82,37.77,37.77,16200.0,37.8,37.82,37.77,37.77,16200.0
2017-08-18 13:20:00,37.78,37.79,37.76,37.78,49761.0,37.78,37.79,37.76,37.78,49761.0
2017-08-18 13:25:00,37.78,37.8,37.77,37.79,10215.0,37.78,37.8,37.77,37.79,10215.0
2017-08-18 13:30:00,37.77,37.79,37.76,37.78,21897.0,37.77,37.79,37.76,37.78,21897.0
2017-08-18 13:35:00,37.78,37.78,37.75,37.75,12321.0,37.78,37.78,37.75,37.75,12321.0
2017-08-18 13:40:00,37.74,37.74,37.72,37.73,21645.0,37.74,37.74,37.72,37.73,21645.0
2017-08-18 13:45:00,37.72,37.74,37.69,37.74,9750.0,37.72,37.74,37.69,37.74,9750.0
2017-08-18 13:50:00,37.75,37.76,37.72,37.72,7260.0,37.75,37.76,37.72,37.72,7260.0
2017-08-18 13:55:00,37.73,37.75,37.68,37.7,25524.0,37.73,37.75,37.68,37.7,25524.0
2017-08-18 14:00:00,37.69,37.74,37.69,37.74,18831.0,37.69,37.74,37.69,37.74,18831.0
2017-08-18 14:05:00,37.74,37.76,37.73,37.74,16545.0,37.74,37.76,37.73,37.74,16545.0
2017-08-18 14:10:00,37.74,37.76,37.73,37.75,10500.0,37.74,37.76,37.73,37.75,10500.0
2017-08-18 14:15:00,37.74,37.76,37.73,37.75,24087.0,37.74,37.76,37.73,37.75,24087.0
2017-08-18 14:20:00,37.75,37.76,37.74,37.74,21000.0,37.75,37.76,37.74,37.74,21000.0
2017-08-18 14:25:00,37.75,37.76,37.73,37.75,34581.0,37.75,37.76,37.73,37.75,34581.0
2017-08-18 14:30:00,37.75,37.76,37.74,37.75,25674.0,37.75,37.76,37.74,37.75,25674.0
2017-08-18 14:35:00,37.75,37.81,37.75,37.79,6000.0,37.75,37.81,37.75,37.79,6000.0
2017-08-18 14:40:00,37.79,37.79,37.77,37.78,11967.0,37.79,37.79,37.77,37.78,11967.0
2017-08-18 14:45:00,37.78,37.79,37.75,37.76,21486.0,37.78,37.79,37.75,37.76,21486.0
2017-08-18 14:50:00,37.77,37.78,37.74,37.74,13560.0,37.77,37.78,37.74,37.74,13560.0
2017-08-18 14:55:00,37.74,37.8,37.74,37.8,19620.0,37.74,37.8,37.74,37.8,19620.0
2017-08-18 15:00:00,37.8,37.8,37.77,37.79,11127.0,37.8,37.8,37.77,37.79,11127.0
2017-08-18 15:05:00,37.79,37.79,37.77,37.79,25860.0,37.79,37.79,37.77,37.79,25860.0
2017-08-18 15:10:00,37.79,37.79,37.77,37.78,18375.0,37.79,37.79,37.77,37.78,18375.0
2017-08-18 15:15:00,37.77,37.79,37.76,37.77,22548.0,37.77,37.79,37.76,37.77,22548.0
2017-08-18 15:20:00,37.77,37.78,37.74,37.75,36159.0,37.77,37.78,37.74,37.75,36159.0
2017-08-18 15:25:00,37.75,37.79,37.74,37.77,29742.0,37.75,37.79,37.74,37.77,29742.0
2017-08-18 15:30:00,37.77,37.79,37.76,37.78,26175.0,37.77,37.79,37.76,37.78,26175.0
2017-08-18 15:35:00,37.77,37.82,37.76,37.82,37707.0,37.77,37.82,37.76,37.82,37707.0
2017-08-18 15:40:00,37.81,37.82,37.79,37.8,55326.0,37.81,37.82,37.79,37.8,55326.0
2017-08-18 15:45:00,37.81,37.83,37.79,37.79,57375.0,37.81,37.83,37.79,37.79,57375.0
2017-08-18 15:50:00,37.79,37.79,37.75,37.78,85164.0,37.79,37.79,37.75,37.78,85164.0
2017-08-18 15:55:00,37.78,37.78,37.69,37.7,167541.0,37.78,37.78,37.69,37.7,167541.0
2017-08-21 09:30:00,37.72,37.75,37.52,37.6,32349.0,37.72,37.75,37.52,37.6,32349.0
2017-08-21 09:35:00,37.62,37.81,37.61,37.78,11370.0,37.62,37.81,37.61,37.78,11370.0
2017-08-21 09:40:00,37.8,37.82,37.75,37.78,14049.0,37.8,37.82,37.75,37.78,14049.0
2017-08-21 09:45:00,37.77,37.84,37.77,37.79,30447.0,37.77,37.84,37.77,37.79,30447.0
2017-08-21 09:50:00,37.79,37.85,37.77,37.77,23436.0,37.79,37.85,37.77,37.77,23436.0
2017-08-21 09:55:00,37.77,37.77,37.69,37.7,13011.0,37.77,37.77,37.69,37.7,13011.0
2017-08-21 10:00:00,37.68,37.71,37.6,37.62,13266.0,37.68,37.71,37.6,37.62,13266.0
2017-08-21 10:05:00,37.63,37.72,37.61,37.71,33750.0,37.63,37.72,37.61,37.71,33750.0
2017-08-21 10:10:00,37.72,37.78,37.7,37.78,41196.0,37.72,37.78,37.7,37.78,41196.0
2017-08-21 10:15:00,37.78,37.8,37.73,37.77,27075.0,37.78,37.8,37.73,37.77,27075.0
2017-08-21 10:20:00,37.76,37.76,37.65,37.69,23874.0,37.76,37.76,37.65,37.69,23874.0
2017-08-21 10:25:00,37.71,37.79,37.71,37.77,29073.0,37.71,37.79,37.71,37.77,29073.0
2017-08-21 10:30:00,37.76,37.8,37.74,37.76,46101.0,37.76,37.8,37.74,37.76,46101.0
2017-08-21 10:35:00,37.77,37.8,37.76,37.78,24120.0,37.77,37.8,37.76,37.78,24120.0
2017-08-21 10:40:00,37.76,37.85,37.75,37.85,36924.0,37.76,37.85,37.75,37.85,36924.0
2017-08-21 10:45:00,37.85,37.86,37.84,37.85,43500.0,37.85,37.86,37.84,37.85,43500.0
2017-08-21 10:50:00,37.84,37.91,37.84,37.9,18135.0,37.84,37.91,37.84,37.9,18135.0
2017-08-21 10:55:00,37.89,37.95,37.89,37.95,21120.0,37.89,37.95,37.89,37.95,21120.0
2017-08-21 11:00:00,37.93,37.94,37.89,37.9,12600.0,37.93,37.94,37.89,37.9,12600.0
2017-08-21 11:05:00,37.9,37.92,37.88,37.91,12777.0,37.9,37.92,37.88,37.91,12777.0
2017-08-21 11:10:00,37.92,38.03,37.92,38.01,26745.0,37.92,38.03,37.92,38.01,26745.0
2017-08-21 11:15:00,38.01,38.01,37.97,37.97,21648.0,38.01,38.01,37.97,37.97,21648.0
2017-08-21 11:20:00,37.97,38.0,37.95,37.98,15450.0,37.97,38.0,37.95,37.98,15450.0
2017-08-21 11:25:00,37.98,38.02,37.98,37.98,31413.0,37.98,38.02,37.98,37.98,31413.0
2017-08-21 11:30:00,37.99,38.17,37.99,38.15,112392.0,37.99,38.17,37.99,38.15,112392.0
2017-08-21 11:35:00,38.14,38.15,38.09,38.11,69597.0,38.14,38.15,38.09,38.11,69597.0
2017-08-21 11:40:00,38.12,38.2,38.11,38.19,23613.0,38.12,38.2,38.11,38.19,23613.0
2017-08-21 11:45:00,38.19,38.19,38.14,38.16,23133.0,38.19,38.19,38.14,38.16,23133.0
2017-08-21 11:50:00,38.15,38.15,38.09,38.14,25437.0,38.15,38.15,38.09,38.14,25437.0
2017-08-21 11:55:00,38.14,38.15,38.1,38.14,18117.0,38.14,38.15,38.1,38.14,18117.0
2017-08-21 12:00:00,38.15,38.33,38.11,38.33,69300.0,38.15,38.33,38.11,38.33,69300.0
2017-08-21 12:05:00,38.33,38.33,38.17,38.17,30294.0,38.33,38.33,38.17,38.17,30294.0
2017-08-21 12:10:00,38.16,38.2,38.12,38.18,23877.0,38.16,38.2,38.12,38.18,23877.0
2017-08-21 12:15:00,38.2,38.22,38.18,38.19,12921.0,38.2,38.22,38.18,38.19,12921.0
2017-08-21 12:20:00,38.18,38.19,38.15,38.19,11586.0,38.18,38.19,38.15,38.19,11586.0
2017-08-21 12:25:00,38.19,38.23,38.19,38.2,23928.0,38.19,38.23,38.19,38.2,23928.0
2017-08-21 12:30:00,38.19,38.19,38.16,38.17,12753.0,38.19,38.19,38.16,38.17,12753.0
2017-08-21 12:35:00,38.16,38.18,38.14,38.15,27438.0,38.16,38.18,38.14,38.15,27438.0
2017-08-21 12:40:00,38.16,38.18,38.14,38.16,20157.0,38.16,38.18,38.14,38.16,20157.0
2017-08-21 12:45:00,38.18,38.18,38.13,38.17,17424.0,38.18,38.18,38.13,38.17,17424.0
2017-08-21 12:50:00,38.17,38.18,38.14,38.15,26223.0,38.17,38.18,38.14,38.15,26223.0
2017-08-21 12:55:00,38.13,38.17,38.13,38.17,35052.0,38.13,38.17,38.13,38.17,35052.0
2017-08-21 13:00:00,38.17,38.19,38.15,38.16,36330.0,38.17,38.19,38.15,38.16,36330.0
2017-08-21 13:05:00,38.16,38.18,38.14,38.17,22296.0,38.16,38.18,38.14,38.17,22296.0
2017-08-21 13:10:00,38.17,38.17,38.12,38.12,14712.0,38.17,38.17,38.12,38.12,14712.0
2017-08-21 13:15:00,38.12,38.14,38.11,38.13,28152.0,38.12,38.14,38.11,38.13,28152.0
2017-08-21 13:20:00,38.13,38.15,38.12,38.15,33408.0,38.13,38.15,38.12,38.15,33408.0
2017-08-21 13:25:00,38.14,38.14,38.1,38.11,18483.0,38.14,38.14,38.1,38.11,18483.0
2017-08-21 13:30:00,38.1,38.1,38.06,38.08,25092.0,38.1,38.1,38.06,38.08,25092.0
2017-08-21 13:35:00,38.08,38.1,38.06,38.1,20055.0,38.08,38.1,38.06,38.1,20055.0
2017-08-21 13:40:00,38.1,38.11,38.08,38.1,23748.0,38.1,38.11,38.08,38.1,23748.0
2017-08-21 13:45:00,38.09,38.11,38.08,38.09,23394.0,38.09,38.11,38.08,38.09,23394.0
2017-08-21 13:50:00,38.1,38.1,38.07,38.08,20340.0,38.1,38.1,38.07,38.08,20340.0
2017-08-21 13:55:00,38.07,38.09,38.03,38.05,21441.0,38.07,38.09,38.03,38.05,21441.0
2017-08-21 14:00:00,38.04,38.09,38.04,38.09,27189.0,38.04,38.09,38.04,38.09,27189.0
2017-08-21 14:05:00,38.07,38.08,38.04,38.04,20727.0,38.07,38.08,38.04,38.04,20727.0
2017-08-21 14:10:00,38.02,38.02,38.01,38.02,12348.0,38.02,38.02,38.01,38.02,12348.0
2017-08-21 14:15:00,38.03,38.05,38.02,38.04,21636.0,38.03,38.05,38.02,38.04,21636.0
2017-08-21 14:20:00,38.03,38.03,38.0,38.02,24171.0,38.03,38.03,38.0,38.02,24171.0
2017-08-21 14:25:00,38.03,38.04,38.01,38.03,30378.0,38.03,38.04,38.01,38.03,30378.0
2017-08-21 14:30:00,38.03,38.04,37.95,37.95,19209.0,38.03,38.04,37.95,37.95,19209.0
2017-08-21 14:35:00,37.96,37.97,37.95,37.96,46044.0,37.96,37.97,37.95,37.96,46044.0
2017-08-21 14:40:00,37.96,37.97,37.93,37.97,32400.0,37.96,37.97,37.93,37.97,32400.0
2017-08-21 14:45:00,37.98,38.02,37.98,38.01,17004.0,37.98,38.02,37.98,38.01,17004.0
2017-08-21 14:50:00,38.01,38.05,38.01,38.03,11703.0,38.01,38.05,38.01,38.03,11703.0
2017-08-21 14:55:00,38.03,38.04,38.01,38.04,19929.0,38.03,38.04,38.01,38.04,19929.0
2017-08-21 15:00:00,38.03,38.05,38.02,38.03,25410.0,38.03,38.05,38.02,38.03,25410.0
2017-08-21 15:05:00,38.03,38.07,38.03,38.07,20901.0,38.03,38.07,38.03,38.07,20901.0
2017-08-21 15:10:00,38.07,38.07,38.01,38.03,37140.0,38.07,38.07,38.01,38.03,37140.0
2017-08-21 15:15:00,38.03,38.04,38.01,38.02,16695.0,38.03,38.04,38.01,38.02,16695.0
2017-08-21 15:20:00,38.03,38.07,38.02,38.06,34416.0,38.03,38.07,38.02,38.06,34416.0
2017-08-21 15:25:00,38.06,38.08,38.04,38.08,32700.0,38.06,38.08,38.04,38.08,32700.0
2017-08-21 15:30:00,38.08,38.1,38.06,38.1,24540.0,38.08,38.1,38.06,38.1,24540.0
2017-08-21 15:35:00,38.1,38.11,38.1,38.1,36288.0,38.1,38.11,38.1,38.1,36288.0
2017-08-21 15:40:00,38.11,38.12,38.1,38.12,57099.0,38.11,38.12,38.1,38.12,57099.0
2017-08-21 15:45:00,38.12,38.15,38.11,38.12,58053.0,38.12,38.15,38.11,38.12,58053.0
2017-08-21 15:50:00,38.12,38.15,38.12,38.13,89484.0,38.12,38.15,38.12,38.13,89484.0
2017-08-21 15:55:00,38.13,38.13,38.07,38.07,187599.0,38.13,38.13,38.07,38.07,187599.0
2017-08-22 09:30:00,38.02,38.24,37.98,38.03,49299.0,38.02,38.24,37.98,38.03,49299.0
2017-08-22 09:35:00,37.99,38.2,37.99,38.16,12375.0,37.99,38.2,37.99,38.16,12375.0
2017-08-22 09:40:00,38.2,38.33,38.2,38.26,27801.0,38.2,38.33,38.2,38.26,27801.0
2017-08-22 09:45:00,38.21,38.36,38.21,38.31,36474.0,38.21,38.36,38.21,38.31,36474.0
2017-08-22 09:50:00,38.34,38.36,38.23,38.29,34443.0,38.34,38.36,38.23,38.29,34443.0
2017-08-22 09:55:00,38.29,38.31,38.2,38.2,6900.0,38.29,38.31,38.2,38.2,6900.0
2017-08-22 10:00:00,38.18,38.19,38.12,38.17,9870.0,38.18,38.19,38.12,38.17,9870.0
2017-08-22 10:05:00,38.13,38.17,38.09,38.1,9387.0,38.13,38.17,38.09,38.1,9387.0
2017-08-22 10:10:00,38.08,38.13,38.07,38.12,34332.0,38.08,38.13,38.07,38.12,34332.0
2017-08-22 10:15:00,38.12,38.12,38.07,38.07,12051.0,38.12,38.12,38.07,38.07,12051.0
2017-08-22 10:20:00,38.06,38.14,38.05,38.14,22257.0,38.06,38.14,38.05,38.14,22257.0
2017-08-22 10:25:00,38.14,38.15,38.11,38.14,31635.0,38.14,38.15,38.11,38.14,31635.0
2017-08-22 10:30:00,38.15,38.15,38.08,38.08,42456.0,38.15,38.15,38.08,38.08,42456.0
2017-08-22 10:35:00,38.08,38.1,38.05,38.07,23580.0,38.08,38.1,38.05,38.07,23580.0
2017-08-22 10:40:00,38.07,38.08,37.99,38.08,55086.0,38.07,38.08,37.99,38.08,55086.0
2017-08-22 10:45:00,38.07,38.08,37.96,38.01,26457.0,38.07,38.08,37.96,38.01,26457.0
2017-08-22 10:50:00,38.02,38.07,37.97,38.03,54240.0,38.02,38.07,37.97,38.03,54240.0
2017-08-22 10:55:00,38.01,38.01,37.97,37.99,17022.0,38.01,38.01,37.97,37.99,17022.0
2017-08-22 11:00:00,38.01,38.04,37.98,37.98,22977.0,38.01,38.04,37.98,37.98,22977.0
2017-08-22 11:05:00,37.97,38.03,37.96,38.0,37179.0,37.97,38.03,37.96,38.0,37179.0
2017-08-22 11:10:00,38.01,38.05,37.98,38.05,36264.0,38.01,38.05,37.98,38.05,36264.0
2017-08-22 11:15:00,38.05,38.09,38.03,38.09,51123.0,38.05,38.09,38.03,38.09,51123.0
2017-08-22 11:20:00,38.12,38.18,38.09,38.15,22317.0,38.12,38.18,38.09,38.15,22317.0
2017-08-22 11:25:00,38.15,38.16,38.11,38.14,31416.0,38.15,38.16,38.11,38.14,31416.0
2017-08-22 11:30:00,38.15,38.17,38.1,38.16,47772.0,38.15,38.17,38.1,38.16,47772.0
2017-08-22 11:35:00,38.14,38.2,38.14,38.17,16548.0,38.14,38.2,38.14,38.17,16548.0
2017-08-22 11:40:00,38.16,38.17,38.09,38.09,16713.0,38.16,38.17,38.09,38.09,16713.0
2017-08-22 11:45:00,38.1,38.13,38.09,38.12,21348.0,38.1,38.13,38.09,38.12,21348.0
2017-08-22 11:50:00,38.12,38.13,38.09,38.09,19770.0,38.12,38.13,38.09,38.09,19770.0
2017-08-22 11:55:00,38.09,38.15,38.09,38.14,40974.0,38.09,38.15,38.09,38.14,40974.0
2017-08-22 12:00:00,38.14,38.2,38.14,38.19,50235.0,38.14,38.2,38.14,38.19,50235.0
2017-08-22 12:05:00,38.19,38.25,38.18,38.24,33252.0,38.19,38.25,38.18,38.24,33252.0
2017-08-22 12:10:00,38.24,38.25,38.2,38.22,23046.0,38.24,38.25,38.2,38.22,23046.0
2017-08-22 12:15:00,38.22,38.23,38.2,38.2,15366.0,38.22,38.23,38.2,38.2,15366.0
2017-08-22 12:20:00,38.19,38.22,38.19,38.21,18378.0,38.19,38.22,38.19,38.21,18378.0
2017-08-22 12:25:00,38.21,38.21,38.14,38.14,27840.0,38.21,38.21,38.14,38.14,27840.0
2017-08-22 12:30:00,38.14,38.22,38.13,38.22,185076.0,38.14,38.22,38.13,38.22,185076.0
2017-08-22 12:35:00,38.22,38.23,38.17,38.17,26961.0,38.22,38.23,38.17,38.17,26961.0
2017-08-22 12:40:00,38.18,38.19,38.16,38.16,11904.0,38.18,38.19,38.16,38.16,11904.0
2017-08-22 12:45:00,38.16,38.16,38.13,38.16,6804.0,38.16,38.16,38.13,38.16,6804.0
2017-08-22 12:50:00,38.16,38.18,38.13,38.14,12558.0,38.16,38.18,38.13,38.14,12558.0
2017-08-22 12:55:00,38.14,38.15,38.11,38.12,34962.0,38.14,38.15,38.11,38.12,34962.0
2017-08-22 13:00:00,38.12,38.13,38.11,38.12,29316.0,38.12,38.13,38.11,38.12,29316.0
2017-08-22 13:05:00,38.12,38.13,38.09,38.09,27399.0,38.12,38.13,38.09,38.09,27399.0
2017-08-22 13:10:00,38.09,38.1,38.06,38.1,26946.0,38.09,38.1,38.06,38.1,26946.0
2017-08-22 13:15:00,38.1,38.12,38.08,38.12,19932.0,38.1,38.12,38.08,38.12,19932.0
2017-08-22 13:20:00,38.12,38.12,38.08,38.1,43164.0,38.12,38.12,38.08,38.1,43164.0
2017-08-22 13:25:00,38.09,38.11,38.07,38.1,21600.0,38.09,38.11,38.07,38.1,21600.0
2017-08-22 13:30:00,38.1,38.11,38.08,38.1,26988.0,38.1,38.11,38.08,38.1,26988.0
2017-08-22 13:35:00,38.1,38.11,38.08,38.09,29796.0,38.1,38.11,38.08,38.09,29796.0
2017-08-22 13:40:00,38.1,38.1,38.05,38.05,29523.0,38.1,38.1,38.05,38.05,29523.0
2017-08-22 13:45:00,38.05,38.08,38.05,38.08,20442.0,38.05,38.08,38.05,38.08,20442.0
2017-08-22 13:50:00,38.08,38.08,38.05,38.05,18312.0,38.08,38.08,38.05,38.05,18312.0
2017-08-22 13:55:00,38.05,38.05,38.02,38.02,29601.0,38.05,38.05,38.02,38.02,29601.0
2017-08-22 14:00:00,38.02,38.05,38.01,38.02,45375.0,38.02,38.05,38.01,38.02,45375.0
2017-08-22 14:05:00,38.02,38.03,37.98,37.99,33402.0,38.02,38.03,37.98,37.99,33402.0
2017-08-22 14:10:00,37.98,38.0,37.93,37.96,66435.0,37.98,38.0,37.93,37.96,66435.0
2017-08-22 14:15:00,37.96,37.99,37.95,37.99,56361.0,37.96,37.99,37.95,37.99,56361.0
2017-08-22 14:20:00,37.99,38.0,37.96,38.0,43791.0,37.99,38.0,37.96,38.0,43791.0
2017-08-22 14:25:00,38.02,38.03,37.98,38.01,38079.0,38.02,38.03,37.98,38.01,38079.0
2017-08-22 14:30:00,38.01,38.06,37.99,38.06,54138.0,38.01,38.06,37.99,38.06,54138.0
2017-08-22 14:35:00,38.06,38.1,38.05,38.1,30753.0,38.06,38.1,38.05,38.1,30753.0
2017-08-22 14:40:00,38.1,38.11,38.05,38.06,40938.0,38.1,38.11,38.05,38.06,40938.0
2017-08-22 14:45:00,38.06,38.06,38.02,38.03,16035.0,38.06,38.06,38.02,38.03,16035.0
2017-08-22 14:50:00,38.03,38.04,38.02,38.03,38424.0,38.03,38.04,38.02,38.03,38424.0
2017-08-22 14:55:00,38.04,38.04,38.02,38.03,19308.0,38.04,38.04,38.02,38.03,19308.0
2017-08-22 15:00:00,38.02,38.06,38.02,38.02,26817.0,38.02,38.06,38.02,38.02,26817.0
2017-08-22 15:05:00,38.03,38.07,38.01,38.07,35439.0,38.03,38.07,38.01,38.07,35439.0
2017-08-22 15:10:00,38.07,38.1,38.07,38.1,37671.0,38.07,38.1,38.07,38.1,37671.0
2017-08-22 15:15:00,38.1,38.11,38.08,38.08,33243.0,38.1,38.11,38.08,38.08,33243.0
2017-08-22 15:20:00,38.08,38.09,38.05,38.06,68436.0,38.08,38.09,38.05,38.06,68436.0
2017-08-22 15:25:00,38.07,38.09,38.06,38.08,29055.0,38.07,38.09,38.06,38.08,29055.0
2017-08-22 15:30:00,38.08,38.13,38.08,38.09,31629.0,38.08,38.13,38.08,38.09,31629.0
2017-08-22 15:35:00,38.09,38.09,38.06,38.08,39960.0,38.09,38.09,38.06,38.08,39960.0
2017-08-22 15:40:00,38.07,38.09,38.06,38.08,47367.0,38.07,38.09,38.06,38.08,47367.0
2017-08-22 15:45:00,38.08,38.12,38.08,38.08,52392.0,38.08,38.12,38.08,38.08,52392.0
2017-08-22 15:50:00,38.09,38.1,38.04,38.04,122901.0,38.09,38.1,38.04,38.04,122901.0
2017-08-22 15:55:00,38.04,38.06,38.01,38.06,299982.0,38.04,38.06,38.01,38.06,299982.0
2017-08-23 09:30:00,38.0,38.0,37.67,37.73,111456.0,38.0,38.0,37.67,37.73,111456.0
2017-08-23 09:35:00,37.74,37.84,37.7,37.82,104526.0,37.74,37.84,37.7,37.82,104526.0
2017-08-23 09:40:00,37.78,37.83,37.75,37.75,60348.0,37.78,37.83,37.75,37.75,60348.0
2017-08-23 09:45:00,37.76,37.83,37.75,37.81,50874.0,37.76,37.83,37.75,37.81,50874.0
2017-08-23 09:50:00,37.83,37.96,37.8,37.95,47106.0,37.83,37.96,37.8,37.95,47106.0
2017-08-23 09:55:00,37.95,38.0,37.89,37.92,39096.0,37.95,38.0,37.89,37.92,39096.0
2017-08-23 10:00:00,37.93,37.93,37.81,37.88,44286.0,37.93,37.93,37.81,37.88,44286.0
2017-08-23 10:05:00,37.88,37.91,37.79,37.83,90813.0,37.88,37.91,37.79,37.83,90813.0
2017-08-23 10:10:00,37.85,37.89,37.82,37.88,43404.0,37.85,37.89,37.82,37.88,43404.0
2017-08-23 10:15:00,37.88,37.93,37.85,37.85,41526.0,37.88,37.93,37.85,37.85,41526.0
2017-08-23 10:20:00,37.86,37.88,37.7,37.74,409770.0,37.86,37.88,37.7,37.74,409770.0
2017-08-23 10:25:00,37.73,37.84,37.72,37.77,40581.0,37.73,37.84,37.72,37.77,40581.0
2017-08-23 10:30:00,37.77,37.79,37.73,37.75,40497.0,37.77,37.79,37.73,37.75,40497.0
2017-08-23 10:35:00,37.75,37.76,37.68,37.72,169104.0,37.75,37.76,37.68,37.72,169104.0
2017-08-23 10:40:00,37.74,37.76,37.68,37.75,49380.0,37.74,37.76,37.68,37.75,49380.0
2017-08-23 10:45:00,37.75,37.82,37.75,37.8,59460.0,37.75,37.82,37.75,37.8,59460.0
2017-08-23 10:50:00,37.8,37.81,37.76,37.78,39156.0,37.8,37.81,37.76,37.78,39156.0
2017-08-23 10:55:00,37.79,37.81,37.74,37.77,45189.0,37.79,37.81,37.74,37.77,45189.0
2017-08-23 11:00:00,37.78,37.83,37.75,37.83,41181.0,37.78,37.83,37.75,37.83,41181.0
2017-08-23 11:05:00,37.83,37.86,37.81,37.82,24363.0,37.83,37.86,37.81,37.82,24363.0
2017-08-23 11:10:00,37.82,37.83,37.78,37.78,64584.0,37.82,37.83,37.78,37.78,64584.0
2017-08-23 11:15:00,37.78,37.81,37.76,37.76,49647.0,37.78,37.81,37.76,37.76,49647.0
2017-08-23 11:20:00,37.77,37.83,37.76,37.83,56766.0,37.77,37.83,37.76,37.83,56766.0
2017-08-23 11:25:00,37.82,37.83,37.8,37.82,33327.0,37.82,37.83,37.8,37.82,33327.0
2017-08-23 11:30:00,37.83,37.84,37.81,37.84,23211.0,37.83,37.84,37.81,37.84,23211.0
2017-08-23 11:35:00,37.84,37.87,37.82,37.85,76113.0,37.84,37.87,37.82,37.85,76113.0
2017-08-23 11:40:00,37.85,37.85,37.74,37.76,87339.0,37.85,37.85,37.74,37.76,87339.0
2017-08-23 11:45:00,37.76,37.82,37.72,37.8,87459.0,37.76,37.82,37.72,37.8,87459.0
2017-08-23 11:50:00,37.8,37.84,37.77,37.81,56253.0,37.8,37.84,37.77,37.81,56253.0
2017-08-23 11:55:00,37.8,37.8,37.75,37.76,25464.0,37.8,37.8,37.75,37.76,25464.0
2017-08-23 12:00:00,37.76,37.84,37.76,37.83,40197.0,37.76,37.84,37.76,37.83,40197.0
2017-08-23 12:05:00,37.84,37.86,37.8,37.82,106368.0,37.84,37.86,37.8,37.82,106368.0
2017-08-23 12:10:00,37.83,37.83,37.77,37.8,112662.0,37.83,37.83,37.77,37.8,112662.0
2017-08-23 12:15:00,37.8,37.8,37.77,37.78,47445.0,37.8,37.8,37.77,37.78,47445.0
2017-08-23 12:20:00,37.78,37.79,37.75,37.76,34770.0,37.78,37.79,37.75,37.76,34770.0
2017-08-23 12:25:00,37.76,37.76,37.71,37.75,55281.0,37.76,37.76,37.71,37.75,55281.0
2017-08-23 12:30:00,37.75,37.78,37.75,37.76,30483.0,37.75,37.78,37.75,37.76,30483.0
2017-08-23 12:35:00,37.76,37.76,37.71,37.72,45261.0,37.76,37.76,37.71,37.72,45261.0
2017-08-23 12:40:00,37.72,37.72,37.68,37.68,59514.0,37.72,37.72,37.68,37.68,59514.0
2017-08-23 12:45:00,37.69,37.69,37.66,37.69,51087.0,37.69,37.69,37.66,37.69,51087.0
2017-08-23 12:50:00,37.68,37.7,37.61,37.64,62397.0,37.68,37.7,37.61,37.64,62397.0
2017-08-23 12:55:00,37.65,37.66,37.62,37.62,22047.0,37.65,37.66,37.62,37.62,22047.0
2017-08-23 13:00:00,37.63,37.65,37.63,37.63,16632.0,37.63,37.65,37.63,37.63,16632.0
2017-08-23 13:05:00,37.63,37.64,37.61,37.62,44766.0,37.63,37.64,37.61,37.62,44766.0
2017-08-23 13:10:00,37.62,37.64,37.61,37.61,54093.0,37.62,37.64,37.61,37.61,54093.0
2017-08-23 13:15:00,37.62,37.63,37.58,37.6,69066.0,37.62,37.63,37.58,37.6,69066.0
2017-08-23 13:20:00,37.61,37.61,37.59,37.6,7200.0,37.61,37.61,37.59,37.6,7200.0
2017-08-23 13:25:00,37.6,37.61,37.59,37.59,26037.0,37.6,37.61,37.59,37.59,26037.0
2017-08-23 13:30:00,37.6,37.61,37.58,37.58,42177.0,37.6,37.61,37.58,37.58,42177.0
2017-08-23 13:35:00,37.58,37.59,37.57,37.57,32154.0,37.58,37.59,37.57,37.57,32154.0
2017-08-23 13:40:00,37.57,37.62,37.57,37.61,27138.0,37.57,37.62,37.57,37.61,27138.0
2017-08-23 13:45:00,37.6,37.62,37.59,37.61,39861.0,37.6,37.62,37.59,37.61,39861.0
2017-08-23 13:50:00,37.6,37.6,37.53,37.54,45192.0,37.6,37.6,37.53,37.54,45192.0
2017-08-23 13:55:00,37.53,37.56,37.52,37.54,43122.0,37.53,37.56,37.52,37.54,43122.0
2017-08-23 14:00:00,37.55,37.55,37.51,37.52,107940.0,37.55,37.55,37.51,37.52,107940.0
2017-08-23 14:05:00,37.52,37.52,37.49,37.5,42384.0,37.52,37.52,37.49,37.5,42384.0
2017-08-23 14:10:00,37.5,37.54,37.5,37.51,41760.0,37.5,37.54,37.5,37.51,41760.0
2017-08-23 14:15:00,37.53,37.53,37.5,37.51,20550.0,37.53,37.53,37.5,37.51,20550.0
2017-08-23 14:20:00,37.5,37.51,37.5,37.51,61932.0,37.5,37.51,37.5,37.51,61932.0
2017-08-23 14:25:00,37.5,37.51,37.49,37.49,46674.0,37.5,37.51,37.49,37.49,46674.0
2017-08-23 14:30:00,37.5,37.57,37.49,37.56,44424.0,37.5,37.57,37.49,37.56,44424.0
2017-08-23 14:35:00,37.55,37.57,37.54,37.56,28602.0,37.55,37.57,37.54,37.56,28602.0
2017-08-23 14:40:00,37.57,37.59,37.56,37.59,23607.0,37.57,37.59,37.56,37.59,23607.0
2017-08-23 14:45:00,37.59,37.63,37.58,37.6,25845.0,37.59,37.63,37.58,37.6,25845.0
2017-08-23 14:50:00,37.6,37.6,37.57,37.57,21039.0,37.6,37.6,37.57,37.57,21039.0
2017-08-23 14:55:00,37.58,37.6,37.56,37.57,39177.0,37.58,37.6,37.56,37.57,39177.0
2017-08-23 15:00:00,37.56,37.57,37.54,37.55,53406.0,37.56,37.57,37.54,37.55,53406.0
2017-08-23 15:05:00,37.55,37.57,37.53,37.57,36753.0,37.55,37.57,37.53,37.57,36753.0
2017-08-23 15:10:00,37.57,37.57,37.56,37.56,29265.0,37.57,37.57,37.56,37.56,29265.0
2017-08-23 15:15:00,37.56,37.58,37.56,37.57,50208.0,37.56,37.58,37.56,37.57,50208.0
2017-08-23 15:20:00,37.57,37.58,37.56,37.58,43479.0,37.57,37.58,37.56,37.58,43479.0
2017-08-23 15:25:00,37.58,37.61,37.57,37.58,49965.0,37.58,37.61,37.57,37.58,49965.0
2017-08-23 15:30:00,37.57,37.59,37.56,37.57,63435.0,37.57,37.59,37.56,37.57,63435.0
2017-08-23 15:35:00,37.57,37.6,37.57,37.6,54105.0,37.57,37.6,37.57,37.6,54105.0
2017-08-23 15:40:00,37.59,37.62,37.59,37.6,68499.0,37.59,37.62,37.59,37.6,68499.0
2017-08-23 15:45:00,37.59,37.6,37.58,37.6,76440.0,37.59,37.6,37.58,37.6,76440.0
2017-08-23 15:50:00,37.6,37.66,37.59,37.66,98646.0,37.6,37.66,37.59,37.66,98646.0
2017-08-23 15:55:00,37.66,37.66,37.56,37.56,230502.0,37.66,37.66,37.56,37.56,230502.0
2017-08-24 09:30:00,37.59,37.59,37.36,37.4,68043.0,37.59,37.59,37.36,37.4,68043.0
2017-08-24 09:35:00,37.41,37.66,37.41,37.48,58041.0,37.41,37.66,37.41,37.48,58041.0
2017-08-24 09:40:00,37.46,37.53,37.43,37.49,24747.0,37.46,37.53,37.43,37.49,24747.0
2017-08-24 09:45:00,37.53,37.59,37.52,37.53,20787.0,37.53,37.59,37.52,37.53,20787.0
2017-08-24 09:50:00,37.52,37.59,37.5,37.59,36564.0,37.52,37.59,37.5,37.59,36564.0
2017-08-24 09:55:00,37.62,37.65,37.5,37.55,20061.0,37.62,37.65,37.5,37.55,20061.0
2017-08-24 10:00:00,37.52,37.63,37.52,37.59,36819.0,37.52,37.63,37.52,37.59,36819.0
2017-08-24 10:05:00,37.59,37.69,37.59,37.69,36204.0,37.59,37.69,37.59,37.69,36204.0
2017-08-24 10:10:00,37.68,37.71,37.61,37.71,19920.0,37.68,37.71,37.61,37.71,19920.0
2017-08-24 10:15:00,37.71,37.76,37.69,37.73,27756.0,37.71,37.76,37.69,37.73,27756.0
2017-08-24 10:20:00,37.72,37.82,37.7,37.73,25791.0,37.72,37.82,37.7,37.73,25791.0
2017-08-24 10:25:00,37.73,37.77,37.72,37.73,16884.0,37.73,37.77,37.72,37.73,16884.0
2017-08-24 10:30:00,37.72,37.74,37.66,37.7,25650.0,37.72,37.74,37.66,37.7,25650.0
2017-08-24 10:35:00,37.71,37.76,37.67,37.71,29229.0,37.71,37.76,37.67,37.71,29229.0
2017-08-24 10:40:00,37.69,37.75,37.64,37.75,84702.0,37.69,37.75,37.64,37.75,84702.0
2017-08-24 10:45:00,37.74,37.76,37.7,37.72,25131.0,37.74,37.76,37.7,37.72,25131.0
2017-08-24 10:50:00,37.72,37.74,37.71,37.74,16425.0,37.72,37.74,37.71,37.74,16425.0
2017-08-24 10:55:00,37.74,37.78,37.71,37.73,25737.0,37.74,37.78,37.71,37.73,25737.0
2017-08-24 11:00:00,37.72,37.77,37.7,37.77,28374.0,37.72,37.77,37.7,37.77,28374.0
2017-08-24 11:05:00,37.76,37.77,37.7,37.74,32868.0,37.76,37.77,37.7,37.74,32868.0
2017-08-24 11:10:00,37.74,37.75,37.65,37.65,10080.0,37.74,37.75,37.65,37.65,10080.0
2017-08-24 11:15:00,37.65,37.66,37.62,37.64,14433.0,37.65,37.66,37.62,37.64,14433.0
2017-08-24 11:20:00,37.63,37.65,37.6,37.64,18990.0,37.63,37.65,37.6,37.64,18990.0
2017-08-24 11:25:00,37.63,37.63,37.58,37.61,32877.0,37.63,37.63,37.58,37.61,32877.0
2017-08-24 11:30:00,37.63,37.63,37.53,37.53,27738.0,37.63,37.63,37.53,37.53,27738.0
2017-08-24 11:35:00,37.54,37.61,37.53,37.59,7800.0,37.54,37.61,37.53,37.59,7800.0
2017-08-24 11:40:00,37.6,37.68,37.6,37.67,7620.0,37.6,37.68,37.6,37.67,7620.0
2017-08-24 11:45:00,37.68,37.68,37.61,37.64,14121.0,37.68,37.68,37.61,37.64,14121.0
2017-08-24 11:50:00,37.66,37.66,37.6,37.6,13797.0,37.66,37.66,37.6,37.6,13797.0
2017-08-24 11:55:00,37.59,37.69,37.59,37.69,5217.0,37.59,37.69,37.59,37.69,5217.0
2017-08-24 12:00:00,37.67,37.69,37.64,37.65,13479.0,37.67,37.69,37.64,37.65,13479.0
2017-08-24 12:05:00,37.68,37.68,37.64,37.64,18465.0,37.68,37.68,37.64,37.64,18465.0
2017-08-24 12:10:00,37.64,37.7,37.63,37.7,39024.0,37.64,37.7,37.63,37.7,39024.0
2017-08-24 12:15:00,37.69,37.7,37.64,37.68,9429.0,37.69,37.7,37.64,37.68,9429.0
2017-08-24 12:20:00,37.68,37.68,37.62,37.64,4920.0,37.68,37.68,37.62,37.64,4920.0
2017-08-24 12:25:00,37.64,37.65,37.6,37.6,2100.0,37.64,37.65,37.6,37.6,2100.0
2017-08-24 12:30:00,37.63,37.68,37.63,37.64,8100.0,37.63,37.68,37.63,37.64,8100.0
2017-08-24 12:35:00,37.67,37.67,37.63,37.67,21588.0,37.67,37.67,37.63,37.67,21588.0
2017-08-24 12:40:00,37.7,37.7,37.66,37.67,22395.0,37.7,37.7,37.66,37.67,22395.0
2017-08-24 12:45:00,37.69,37.73,37.67,37.69,6042.0,37.69,37.73,37.67,37.69,6042.0
2017-08-24 12:50:00,37.7,37.72,37.69,37.72,5100.0,37.7,37.72,37.69,37.72,5100.0
2017-08-24 12:55:00,37.7,37.73,37.69,37.71,6015.0,37.7,37.73,37.69,37.71,6015.0
2017-08-24 13:00:00,37.7,37.71,37.68,37.7,10767.0,37.7,37.71,37.68,37.7,10767.0
2017-08-24 13:05:00,37.69,37.71,37.69,37.69,8250.0,37.69,37.71,37.69,37.69,8250.0
2017-08-24 13:10:00,37.71,37.78,37.69,37.78,35517.0,37.71,37.78,37.69,37.78,35517.0
2017-08-24 13:15:00,37.77,37.8,37.74,37.76,26295.0,37.77,37.8,37.74,37.76,26295.0
2017-08-24 13:20:00,37.78,37.78,37.76,37.77,3150.0,37.78,37.78,37.76,37.77,3150.0
2017-08-24 13:25:00,37.77,37.77,37.74,37.74,10680.0,37.77,37.77,37.74,37.74,10680.0
2017-08-24 13:30:00,37.77,37.77,37.71,37.73,15396.0,37.77,37.77,37.71,37.73,15396.0
2017-08-24 13:35:00,37.73,37.74,37.71,37.72,7500.0,37.73,37.74,37.71,37.72,7500.0
2017-08-24 13:40:00,37.72,37.73,37.68,37.69,18672.0,37.72,37.73,37.68,37.69,18672.0
2017-08-24 13:45:00,37.71,37.71,37.69,37.71,5262.0,37.71,37.71,37.69,37.71,5262.0
2017-08-24 13:50:00,37.71,37.72,37.67,37.67,23178.0,37.71,37.72,37.67,37.67,23178.0
2017-08-24 13:55:00,37.67,37.69,37.65,37.67,16320.0,37.67,37.69,37.65,37.67,16320.0
2017-08-24 14:00:00,37.67,37.71,37.67,37.69,16815.0,37.67,37.71,37.67,37.69,16815.0
2017-08-24 14:05:00,37.69,37.7,37.65,37.66,22386.0,37.69,37.7,37.65,37.66,22386.0
2017-08-24 14:10:00,37.67,37.67,37.63,37.64,6000.0,37.67,37.67,37.63,37.64,6000.0
2017-08-24 14:15:00,37.64,37.69,37.64,37.69,3822.0,37.64,37.69,37.64,37.69,3822.0
2017-08-24 14:20:00,37.68,37.69,37.66,37.69,16677.0,37.68,37.69,37.66,37.69,16677.0
2017-08-24 14:25:00,37.69,37.7,37.67,37.7,5256.0,37.69,37.7,37.67,37.7,5256.0
2017-08-24 14:30:00,37.69,37.72,37.66,37.68,22137.0,37.69,37.72,37.66,37.68,22137.0
2017-08-24 14:35:00,37.69,37.69,37.66,37.67,15000.0,37.69,37.69,37.66,37.67,15000.0
2017-08-24 14:40:00,37.68,37.69,37.66,37.67,11664.0,37.68,37.69,37.66,37.67,11664.0
2017-08-24 14:45:00,37.67,37.69,37.62,37.63,25203.0,37.67,37.69,37.62,37.63,25203.0
2017-08-24 14:50:00,37.61,37.66,37.61,37.64,27864.0,37.61,37.66,37.61,37.64,27864.0
2017-08-24 14:55:00,37.64,37.65,37.61,37.64,21525.0,37.64,37.65,37.61,37.64,21525.0
2017-08-24 15:00:00,37.63,37.63,37.59,37.59,24267.0,37.63,37.63,37.59,37.59,24267.0
2017-08-24 15:05:00,37.59,37.62,37.58,37.6,14205.0,37.59,37.62,37.58,37.6,14205.0
2017-08-24 15:10:00,37.6,37.61,37.59,37.6,9717.0,37.6,37.61,37.59,37.6,9717.0
2017-08-24 15:15:00,37.59,37.64,37.59,37.64,24987.0,37.59,37.64,37.59,37.64,24987.0
2017-08-24 15:20:00,37.62,37.65,37.62,37.64,16371.0,37.62,37.65,37.62,37.64,16371.0
2017-08-24 15:25:00,37.64,37.65,37.63,37.63,18501.0,37.64,37.65,37.63,37.63,18501.0
2017-08-24 15:30:00,37.64,37.65,37.63,37.64,24246.0,37.64,37.65,37.63,37.64,24246.0
2017-08-24 15:35:00,37.63,37.64,37.61,37.64,17277.0,37.63,37.64,37.61,37.64,17277.0
2017-08-24 15:40:00,37.64,37.65,37.62,37.64,37065.0,37.64,37.65,37.62,37.64,37065.0
2017-08-24 15:45:00,37.63,37.65,37.61,37.61,27819.0,37.63,37.65,37.61,37.61,27819.0
2017-08-24 15:50:00,37.61,37.62,37.6,37.61,81018.0,37.61,37.62,37.6,37.61,81018.0
2017-08-24 15:55:00,37.61,37.62,37.58,37.59,159495.0,37.61,37.62,37.58,37.59,159495.0
2017-08-25 09:30:00,37.65,37.65,37.58,37.62,25227.0,37.65,37.65,37.58,37.62,25227.0
2017-08-25 09:35:00,37.65,37.65,37.56,37.6,49854.0,37.65,37.65,37.56,37.6,49854.0
2017-08-25 09:40:00,37.61,37.65,37.61,37.64,39423.0,37.61,37.65,37.61,37.64,39423.0
2017-08-25 09:45:00,37.65,37.73,37.61,37.67,223149.0,37.65,37.73,37.61,37.67,223149.0
2017-08-25 09:50:00,37.66,37.7,37.64,37.68,41136.0,37.66,37.7,37.64,37.68,41136.0
2017-08-25 09:55:00,37.68,37.77,37.68,37.68,35955.0,37.68,37.77,37.68,37.68,35955.0
2017-08-25 10:00:00,37.7,37.8,37.69,37.71,41100.0,37.7,37.8,37.69,37.71,41100.0
2017-08-25 10:05:00,37.71,37.73,37.68,37.7,35466.0,37.71,37.73,37.68,37.7,35466.0
2017-08-25 10:10:00,37.7,37.73,37.68,37.69,43236.0,37.7,37.73,37.68,37.69,43236.0
2017-08-25 10:15:00,37.68,37.69,37.63,37.63,21000.0,37.68,37.69,37.63,37.63,21000.0
2017-08-25 10:20:00,37.63,37.63,37.55,37.56,28830.0,37.63,37.63,37.55,37.56,28830.0
2017-08-25 10:25:00,37.56,37.6,37.56,37.57,29037.0,37.56,37.6,37.56,37.57,29037.0
2017-08-25 10:30:00,37.58,37.61,37.55,37.61,39621.0,37.58,37.61,37.55,37.61,39621.0
2017-08-25 10:35:00,37.61,37.63,37.58,37.58,33672.0,37.61,37.63,37.58,37.58,33672.0
2017-08-25 10:40:00,37.57,37.58,37.53,37.54,23013.0,37.57,37.58,37.53,37.54,23013.0
2017-08-25 10:45:00,37.54,37.54,37.5,37.52,27933.0,37.54,37.54,37.5,37.52,27933.0
2017-08-25 10:50:00,37.52,37.54,37.52,37.54,9471.0,37.52,37.54,37.52,37.54,9471.0
2017-08-25 10:55:00,37.54,37.56,37.54,37.54,10725.0,37.54,37.56,37.54,37.54,10725.0
2017-08-25 11:00:00,37.53,37.54,37.49,37.5,30336.0,37.53,37.54,37.49,37.5,30336.0
2017-08-25 11:05:00,37.5,37.53,37.49,37.52,33390.0,37.5,37.53,37.49,37.52,33390.0
2017-08-25 11:10:00,37.52,37.55,37.48,37.5,13833.0,37.52,37.55,37.48,37.5,13833.0
2017-08-25 11:15:00,37.49,37.51,37.47,37.5,22488.0,37.49,37.51,37.47,37.5,22488.0
2017-08-25 11:20:00,37.51,37.51,37.48,37.49,21000.0,37.51,37.51,37.48,37.49,21000.0
2017-08-25 11:25:00,37.49,37.52,37.48,37.49,22116.0,37.49,37.52,37.48,37.49,22116.0
2017-08-25 11:30:00,37.49,37.52,37.46,37.46,52773.0,37.49,37.52,37.46,37.46,52773.0
2017-08-25 11:35:00,37.47,37.5,37.47,37.47,14574.0,37.47,37.5,37.47,37.47,14574.0
2017-08-25 11:40:00,37.46,37.51,37.46,37.51,51000.0,37.46,37.51,37.46,37.51,51000.0
2017-08-25 11:45:00,37.51,37.52,37.49,37.51,21126.0,37.51,37.52,37.49,37.51,21126.0
2017-08-25 11:50:00,37.51,37.52,37.49,37.49,31770.0,37.51,37.52,37.49,37.49,31770.0
2017-08-25 11:55:00,37.49,37.5,37.47,37.48,14586.0,37.49,37.5,37.47,37.48,14586.0
2017-08-25 12:00:00,37.48,37.52,37.47,37.51,36813.0,37.48,37.52,37.47,37.51,36813.0
2017-08-25 12:05:00,37.51,37.51,37.48,37.48,36357.0,37.51,37.51,37.48,37.48,36357.0
2017-08-25 12:10:00,37.49,37.51,37.47,37.51,12000.0,37.49,37.51,37.47,37.51,12000.0
2017-08-25 12:15:00,37.51,37.52,37.47,37.48,30630.0,37.51,37.52,37.47,37.48,30630.0
2017-08-25 12:20:00,37.48,37.49,37.48,37.48,7500.0,37.48,37.49,37.48,37.48,7500.0
2017-08-25 12:25:00,37.48,37.51,37.48,37.49,17037.0,37.48,37.51,37.48,37.49,17037.0
2017-08-25 12:30:00,37.49,37.5,37.48,37.49,15477.0,37.49,37.5,37.48,37.49,15477.0
2017-08-25 12:35:00,37.48,37.49,37.47,37.48,10704.0,37.48,37.49,37.47,37.48,10704.0
2017-08-25 12:40:00,37.48,37.5,37.47,37.47,7383.0,37.48,37.5,37.47,37.47,7383.0
2017-08-25 12:45:00,37.47,37.47,37.45,37.46,25500.0,37.47,37.47,37.45,37.46,25500.0
2017-08-25 12:50:00,37.47,37.47,37.45,37.46,7800.0,37.47,37.47,37.45,37.46,7800.0
2017-08-25 12:55:00,37.46,37.46,37.45,37.46,9870.0,37.46,37.46,37.45,37.46,9870.0
2017-08-25 13:00:00,37.46,37.5,37.46,37.49,19581.0,37.46,37.5,37.46,37.49,19581.0
2017-08-25 13:05:00,37.5,37.51,37.49,37.49,19380.0,37.5,37.51,37.49,37.49,19380.0
2017-08-25 13:10:00,37.48,37.49,37.47,37.47,23256.0,37.48,37.49,37.47,37.47,23256.0
2017-08-25 13:15:00,37.47,37.48,37.46,37.47,11046.0,37.47,37.48,37.46,37.47,11046.0
2017-08-25 13:20:00,37.46,37.47,37.45,37.47,8997.0,37.46,37.47,37.45,37.47,8997.0
2017-08-25 13:25:00,37.47,37.47,37.45,37.45,13824.0,37.47,37.47,37.45,37.45,13824.0
2017-08-25 13:30:00,37.45,37.45,37.44,37.45,16605.0,37.45,37.45,37.44,37.45,16605.0
2017-08-25 13:35:00,37.45,37.47,37.45,37.47,10746.0,37.45,37.47,37.45,37.47,10746.0
2017-08-25 13:40:00,37.46,37.46,37.44,37.46,17421.0,37.46,37.46,37.44,37.46,17421.0
2017-08-25 13:45:00,37.45,37.46,37.43,37.45,19200.0,37.45,37.46,37.43,37.45,19200.0
2017-08-25 13:50:00,37.44,37.45,37.42,37.43,16515.0,37.44,37.45,37.42,37.43,16515.0
2017-08-25 13:55:00,37.42,37.44,37.4,37.43,99570.0,37.42,37.44,37.4,37.43,99570.0
2017-08-25 14:00:00,37.42,37.43,37.41,37.41,13500.0,37.42,37.43,37.41,37.41,13500.0
2017-08-25 14:05:00,37.42,37.43,37.41,37.42,22800.0,37.42,37.43,37.41,37.42,22800.0
2017-08-25 14:10:00,37.42,37.44,37.42,37.44,14832.0,37.42,37.44,37.42,37.44,14832.0
2017-08-25 14:15:00,37.45,37.45,37.43,37.44,14019.0,37.45,37.45,37.43,37.44,14019.0
2017-08-25 14:20:00,37.44,37.44,37.43,37.43,4500.0,37.44,37.44,37.43,37.43,4500.0
2017-08-25 14:25:00,37.43,37.43,37.39,37.41,32730.0,37.43,37.43,37.39,37.41,32730.0
2017-08-25 14:30:00,37.42,37.42,37.38,37.39,15027.0,37.42,37.42,37.38,37.39,15027.0
2017-08-25 14:35:00,37.39,37.39,37.35,37.36,33243.0,37.39,37.39,37.35,37.36,33243.0
2017-08-25 14:40:00,37.36,37.38,37.36,37.37,27978.0,37.36,37.38,37.36,37.37,27978.0
2017-08-25 14:45:00,37.36,37.37,37.32,37.33,85971.0,37.36,37.37,37.32,37.33,85971.0
2017-08-25 14:50:00,37.33,37.42,37.33,37.42,39159.0,37.33,37.42,37.33,37.42,39159.0
2017-08-25 14:55:00,37.41,37.43,37.41,37.42,32175.0,37.41,37.43,37.41,37.42,32175.0
2017-08-25 15:00:00,37.41,37.42,37.38,37.41,21426.0,37.41,37.42,37.38,37.41,21426.0
2017-08-25 15:05:00,37.41,37.42,37.39,37.41,24315.0,37.41,37.42,37.39,37.41,24315.0
2017-08-25 15:10:00,37.41,37.43,37.35,37.35,38727.0,37.41,37.43,37.35,37.35,38727.0
2017-08-25 15:15:00,37.36,37.38,37.35,37.36,37464.0,37.36,37.38,37.35,37.36,37464.0
2017-08-25 15:20:00,37.36,37.37,37.34,37.34,28299.0,37.36,37.37,37.34,37.34,28299.0
2017-08-25 15:25:00,37.34,37.35,37.33,37.35,30378.0,37.34,37.35,37.33,37.35,30378.0
2017-08-25 15:30:00,37.35,37.35,37.32,37.35,61851.0,37.35,37.35,37.32,37.35,61851.0
2017-08-25 15:35:00,37.34,37.35,37.29,37.3,88440.0,37.34,37.35,37.29,37.3,88440.0
2017-08-25 15:40:00,37.3,37.33,37.3,37.31,89622.0,37.3,37.33,37.3,37.31,89622.0
2017-08-25 15:45:00,37.31,37.32,37.28,37.3,81162.0,37.31,37.32,37.28,37.3,81162.0
2017-08-25 15:50:00,37.3,37.3,37.28,37.3,88824.0,37.3,37.3,37.28,37.3,88824.0
2017-08-25 15:55:00,37.3,37.3,37.24,37.26,241056.0,37.3,37.3,37.24,37.26,241056.0
2017-08-28 09:30:00,37.52,37.61,37.49,37.58,50100.0,37.52,37.61,37.49,37.58,50100.0
2017-08-28 09:35:00,37.61,37.72,37.61,37.7,29463.0,37.61,37.72,37.61,37.7,29463.0
2017-08-28 09:40:00,37.71,37.76,37.69,37.74,31404.0,37.71,37.76,37.69,37.74,31404.0
2017-08-28 09:45:00,37.74,37.78,37.73,37.76,16098.0,37.74,37.78,37.73,37.76,16098.0
2017-08-28 09:50:00,37.75,37.75,37.56,37.56,24552.0,37.75,37.75,37.56,37.56,24552.0
2017-08-28 09:55:00,37.61,37.71,37.61,37.68,12084.0,37.61,37.71,37.61,37.68,12084.0
2017-08-28 10:00:00,37.67,37.71,37.65,37.7,16275.0,37.67,37.71,37.65,37.7,16275.0
2017-08-28 10:05:00,37.71,37.75,37.68,37.73,27918.0,37.71,37.75,37.68,37.73,27918.0
2017-08-28 10:10:00,37.72,37.73,37.67,37.69,24885.0,37.72,37.73,37.67,37.69,24885.0
2017-08-28 10:15:00,37.69,37.71,37.64,37.68,44880.0,37.69,37.71,37.64,37.68,44880.0
2017-08-28 10:20:00,37.67,37.71,37.65,37.71,18375.0,37.67,37.71,37.65,37.71,18375.0
2017-08-28 10:25:00,37.72,37.72,37.68,37.7,15087.0,37.72,37.72,37.68,37.7,15087.0
2017-08-28 10:30:00,37.69,37.73,37.68,37.73,23952.0,37.69,37.73,37.68,37.73,23952.0
2017-08-28 10:35:00,37.71,37.76,37.71,37.75,31635.0,37.71,37.76,37.71,37.75,31635.0
2017-08-28 10:40:00,37.76,37.82,37.75,37.78,59919.0,37.76,37.82,37.75,37.78,59919.0
2017-08-28 10:45:00,37.77,37.78,37.71,37.72,23640.0,37.77,37.78,37.71,37.72,23640.0
2017-08-28 10:50:00,37.72,37.76,37.72,37.76,20070.0,37.72,37.76,37.72,37.76,20070.0
2017-08-28 10:55:00,37.75,37.76,37.72,37.72,15381.0,37.75,37.76,37.72,37.72,15381.0
2017-08-28 11:00:00,37.72,37.74,37.71,37.72,16317.0,37.72,37.74,37.71,37.72,16317.0
2017-08-28 11:05:00,37.72,37.72,37.68,37.69,18087.0,37.72,37.72,37.68,37.69,18087.0
2017-08-28 11:10:00,37.69,37.74,37.69,37.73,10917.0,37.69,37.74,37.69,37.73,10917.0
2017-08-28 11:15:00,37.73,37.73,37.67,37.69,36135.0,37.73,37.73,37.67,37.69,36135.0
2017-08-28 11:20:00,37.69,37.7,37.66,37.66,17883.0,37.69,37.7,37.66,37.66,17883.0
2017-08-28 11:25:00,37.64,37.67,37.64,37.67,14100.0,37.64,37.67,37.64,37.67,14100.0
2017-08-28 11:30:00,37.67,37.68,37.66,37.67,19614.0,37.67,37.68,37.66,37.67,19614.0
2017-08-28 11:35:00,37.66,37.66,37.65,37.66,14838.0,37.66,37.66,37.65,37.66,14838.0
2017-08-28 11:40:00,37.66,37.68,37.65,37.67,17406.0,37.66,37.68,37.65,37.67,17406.0
2017-08-28 11:45:00,37.67,37.69,37.66,37.69,11205.0,37.67,37.69,37.66,37.69,11205.0
2017-08-28 11:50:00,37.68,37.7,37.65,37.7,26700.0,37.68,37.7,37.65,37.7,26700.0
2017-08-28 11:55:00,37.7,37.71,37.69,37.71,17025.0,37.7,37.71,37.69,37.71,17025.0
2017-08-28 12:00:00,37.7,37.71,37.65,37.67,25224.0,37.7,37.71,37.65,37.67,25224.0
2017-08-28 12:05:00,37.67,37.69,37.66,37.69,42456.0,37.67,37.69,37.66,37.69,42456.0
2017-08-28 12:10:00,37.69,37.72,37.68,37.7,17667.0,37.69,37.72,37.68,37.7,17667.0
2017-08-28 12:15:00,37.71,37.72,37.7,37.72,10251.0,37.71,37.72,37.7,37.72,10251.0
2017-08-28 12:20:00,37.73,37.75,37.7,37.72,15630.0,37.73,37.75,37.7,37.72,15630.0
2017-08-28 12:25:00,37.74,37.74,37.71,37.71,8367.0,37.74,37.74,37.71,37.71,8367.0
2017-08-28 12:30:00,37.72,37.74,37.71,37.73,10500.0,37.72,37.74,37.71,37.73,10500.0
2017-08-28 12:35:00,37.74,37.75,37.74,37.74,16002.0,37.74,37.75,37.74,37.74,16002.0
2017-08-28 12:40:00,37.74,37.75,37.71,37.71,14415.0,37.74,37.75,37.71,37.71,14415.0
2017-08-28 12:45:00,37.7,37.72,37.7,37.71,17502.0,37.7,37.72,37.7,37.71,17502.0
2017-08-28 12:50:00,37.72,37.73,37.71,37.73,13167.0,37.72,37.73,37.71,37.73,13167.0
2017-08-28 12:55:00,37.73,37.74,37.71,37.73,28419.0,37.73,37.74,37.71,37.73,28419.0
2017-08-28 13:00:00,37.73,37.75,37.72,37.73,20457.0,37.73,37.75,37.72,37.73,20457.0
2017-08-28 13:05:00,37.74,37.74,37.72,37.72,18789.0,37.74,37.74,37.72,37.72,18789.0
2017-08-28 13:10:00,37.71,37.73,37.7,37.72,16356.0,37.71,37.73,37.7,37.72,16356.0
2017-08-28 13:15:00,37.71,37.71,37.69,37.7,12612.0,37.71,37.71,37.69,37.7,12612.0
2017-08-28 13:20:00,37.71,37.71,37.67,37.7,8700.0,37.71,37.71,37.67,37.7,8700.0
2017-08-28 13:25:00,37.71,37.73,37.7,37.72,15000.0,37.71,37.73,37.7,37.72,15000.0
2017-08-28 13:30:00,37.71,37.74,37.71,37.72,16689.0,37.71,37.74,37.71,37.72,16689.0
2017-08-28 13:35:00,37.72,37.73,37.71,37.71,15306.0,37.72,37.73,37.71,37.71,15306.0
2017-08-28 13:40:00,37.71,37.73,37.71,37.72,15222.0,37.71,37.73,37.71,37.72,15222.0
2017-08-28 13:45:00,37.72,37.72,37.71,37.71,17856.0,37.72,37.72,37.71,37.71,17856.0
2017-08-28 13:50:00,37.72,37.72,37.68,37.68,17514.0,37.72,37.72,37.68,37.68,17514.0
2017-08-28 13:55:00,37.69,37.72,37.68,37.7,18840.0,37.69,37.72,37.68,37.7,18840.0
2017-08-28 14:00:00,37.71,37.71,37.67,37.69,12300.0,37.71,37.71,37.67,37.69,12300.0
2017-08-28 14:05:00,37.69,37.69,37.65,37.65,37899.0,37.69,37.69,37.65,37.65,37899.0
2017-08-28 14:10:00,37.66,37.66,37.64,37.64,35532.0,37.66,37.66,37.64,37.64,35532.0
2017-08-28 14:15:00,37.64,37.64,37.61,37.62,25410.0,37.64,37.64,37.61,37.62,25410.0
2017-08-28 14:20:00,37.63,37.63,37.6,37.6,26553.0,37.63,37.63,37.6,37.6,26553.0
2017-08-28 14:25:00,37.61,37.64,37.61,37.64,32928.0,37.61,37.64,37.61,37.64,32928.0
2017-08-28 14:30:00,37.63,37.63,37.61,37.63,7995.0,37.63,37.63,37.61,37.63,7995.0
2017-08-28 14:35:00,37.63,37.66,37.61,37.65,18879.0,37.63,37.66,37.61,37.65,18879.0
2017-08-28 14:40:00,37.65,37.68,37.64,37.68,23553.0,37.65,37.68,37.64,37.68,23553.0
2017-08-28 14:45:00,37.67,37.68,37.64,37.65,34638.0,37.67,37.68,37.64,37.65,34638.0
2017-08-28 14:50:00,37.64,37.67,37.64,37.65,20583.0,37.64,37.67,37.64,37.65,20583.0
2017-08-28 14:55:00,37.66,37.67,37.66,37.66,19476.0,37.66,37.67,37.66,37.66,19476.0
2017-08-28 15:00:00,37.67,37.7,37.67,37.7,9477.0,37.67,37.7,37.67,37.7,9477.0
2017-08-28 15:05:00,37.7,37.7,37.68,37.69,16251.0,37.7,37.7,37.68,37.69,16251.0
2017-08-28 15:10:00,37.69,37.69,37.66,37.66,25212.0,37.69,37.69,37.66,37.66,25212.0
2017-08-28 15:15:00,37.66,37.68,37.65,37.68,30744.0,37.66,37.68,37.65,37.68,30744.0
2017-08-28 15:20:00,37.68,37.69,37.66,37.67,39789.0,37.68,37.69,37.66,37.67,39789.0
2017-08-28 15:25:00,37.67,37.72,37.66,37.72,32856.0,37.67,37.72,37.66,37.72,32856.0
2017-08-28 15:30:00,37.72,37.74,37.71,37.74,26985.0,37.72,37.74,37.71,37.74,26985.0
2017-08-28 15:35:00,37.74,37.75,37.72,37.72,46182.0,37.74,37.75,37.72,37.72,46182.0
2017-08-28 15:40:00,37.72,37.75,37.72,37.73,143502.0,37.72,37.75,37.72,37.73,143502.0
2017-08-28 15:45:00,37.73,37.74,37.72,37.72,58263.0,37.73,37.74,37.72,37.72,58263.0
2017-08-28 15:50:00,37.73,37.75,37.69,37.69,84717.0,37.73,37.75,37.69,37.69,84717.0
2017-08-28 15:55:00,37.69,37.71,37.69,37.71,139947.0,37.69,37.71,37.69,37.71,139947.0
2017-08-29 09:30:00,37.44,37.7,37.39,37.66,155025.0,37.44,37.7,37.39,37.66,155025.0
2017-08-29 09:35:00,37.69,37.75,37.52,37.53,37914.0,37.69,37.75,37.52,37.53,37914.0
2017-08-29 09:40:00,37.51,37.62,37.51,37.61,109782.0,37.51,37.62,37.51,37.61,109782.0
2017-08-29 09:45:00,37.61,37.65,37.55,37.55,69852.0,37.61,37.65,37.55,37.55,69852.0
2017-08-29 09:50:00,37.54,37.54,37.4,37.42,24936.0,37.54,37.54,37.4,37.42,24936.0
2017-08-29 09:55:00,37.42,37.42,37.31,37.33,39777.0,37.42,37.42,37.31,37.33,39777.0
2017-08-29 10:00:00,37.33,37.41,37.28,37.39,34410.0,37.33,37.41,37.28,37.39,34410.0
2017-08-29 10:05:00,37.39,37.45,37.36,37.42,68154.0,37.39,37.45,37.36,37.42,68154.0
2017-08-29 10:10:00,37.42,37.52,37.42,37.51,49713.0,37.42,37.52,37.42,37.51,49713.0
2017-08-29 10:15:00,37.51,37.57,37.5,37.57,36027.0,37.51,37.57,37.5,37.57,36027.0
2017-08-29 10:20:00,37.55,37.56,37.42,37.42,49575.0,37.55,37.56,37.42,37.42,49575.0
2017-08-29 10:25:00,37.42,37.54,37.42,37.47,32208.0,37.42,37.54,37.42,37.47,32208.0
2017-08-29 10:30:00,37.48,37.51,37.46,37.49,26520.0,37.48,37.51,37.46,37.49,26520.0
2017-08-29 10:35:00,37.5,37.51,37.46,37.47,38901.0,37.5,37.51,37.46,37.47,38901.0
2017-08-29 10:40:00,37.45,37.5,37.41,37.48,28140.0,37.45,37.5,37.41,37.48,28140.0
2017-08-29 10:45:00,37.48,37.55,37.47,37.54,70626.0,37.48,37.55,37.47,37.54,70626.0
2017-08-29 10:50:00,37.55,37.58,37.49,37.49,53622.0,37.55,37.58,37.49,37.49,53622.0
2017-08-29 10:55:00,37.49,37.49,37.36,37.42,78741.0,37.49,37.49,37.36,37.42,78741.0
2017-08-29 11:00:00,37.43,37.43,37.35,37.38,14289.0,37.43,37.43,37.35,37.38,14289.0
2017-08-29 11:05:00,37.39,37.39,37.36,37.38,40065.0,37.39,37.39,37.36,37.38,40065.0
2017-08-29 11:10:00,37.37,37.47,37.37,37.47,98523.0,37.37,37.47,37.37,37.47,98523.0
2017-08-29 11:15:00,37.47,37.47,37.42,37.45,22932.0,37.47,37.47,37.42,37.45,22932.0
2017-08-29 11:20:00,37.44,37.45,37.39,37.4,20418.0,37.44,37.45,37.39,37.4,20418.0
2017-08-29 11:25:00,37.39,37.39,37.36,37.36,82443.0,37.39,37.39,37.36,37.36,82443.0
2017-08-29 11:30:00,37.35,37.41,37.35,37.41,64977.0,37.35,37.41,37.35,37.41,64977.0
2017-08-29 11:35:00,37.41,37.43,37.4,37.42,41775.0,37.41,37.43,37.4,37.42,41775.0
2017-08-29 11:40:00,37.41,37.44,37.41,37.44,18897.0,37.41,37.44,37.41,37.44,18897.0
2017-08-29 11:45:00,37.43,37.48,37.43,37.46,14646.0,37.43,37.48,37.43,37.46,14646.0
2017-08-29 11:50:00,37.46,37.5,37.44,37.5,11700.0,37.46,37.5,37.44,37.5,11700.0
2017-08-29 11:55:00,37.52,37.52,37.5,37.51,13200.0,37.52,37.52,37.5,37.51,13200.0
2017-08-29 12:00:00,37.5,37.5,37.45,37.46,24726.0,37.5,37.5,37.45,37.46,24726.0
2017-08-29 12:05:00,37.46,37.48,37.44,37.48,10677.0,37.46,37.48,37.44,37.48,10677.0
2017-08-29 12:10:00,37.48,37.5,37.46,37.47,16296.0,37.48,37.5,37.46,37.47,16296.0
2017-08-29 12:15:00,37.47,37.47,37.44,37.47,27456.0,37.47,37.47,37.44,37.47,27456.0
2017-08-29 12:20:00,37.47,37.49,37.47,37.48,8700.0,37.47,37.49,37.47,37.48,8700.0
2017-08-29 12:25:00,37.47,37.48,37.46,37.46,13125.0,37.47,37.48,37.46,37.46,13125.0
2017-08-29 12:30:00,37.45,37.46,37.45,37.45,30585.0,37.45,37.46,37.45,37.45,30585.0
2017-08-29 12:35:00,37.44,37.46,37.43,37.46,12093.0,37.44,37.46,37.43,37.46,12093.0
2017-08-29 12:40:00,37.46,37.47,37.45,37.46,19500.0,37.46,37.47,37.45,37.46,19500.0
2017-08-29 12:45:00,37.46,37.47,37.44,37.47,19950.0,37.46,37.47,37.44,37.47,19950.0
2017-08-29 12:50:00,37.47,37.47,37.45,37.46,9039.0,37.47,37.47,37.45,37.46,9039.0
2017-08-29 12:55:00,37.45,37.45,37.41,37.41,17070.0,37.45,37.45,37.41,37.41,17070.0
2017-08-29 13:00:00,37.4,37.41,37.4,37.41,32883.0,37.4,37.41,37.4,37.41,32883.0
2017-08-29 13:05:00,37.41,37.43,37.41,37.43,23313.0,37.41,37.43,37.41,37.43,23313.0
2017-08-29 13:10:00,37.43,37.44,37.42,37.43,26703.0,37.43,37.44,37.42,37.43,26703.0
2017-08-29 13:15:00,37.43,37.44,37.4,37.4,56469.0,37.43,37.44,37.4,37.4,56469.0
2017-08-29 13:20:00,37.4,37.4,37.37,37.37,32121.0,37.4,37.4,37.37,37.37,32121.0
2017-08-29 13:25:00,37.37,37.4,37.36,37.4,26583.0,37.37,37.4,37.36,37.4,26583.0
2017-08-29 13:30:00,37.41,37.41,37.36,37.36,6303.0,37.41,37.41,37.36,37.36,6303.0
2017-08-29 13:35:00,37.36,37.37,37.35,37.35,11820.0,37.36,37.37,37.35,37.35,11820.0
2017-08-29 13:40:00,37.36,37.36,37.34,37.35,47574.0,37.36,37.36,37.34,37.35,47574.0
2017-08-29 13:45:00,37.35,37.35,37.3,37.3,79512.0,37.35,37.35,37.3,37.3,79512.0
2017-08-29 13:50:00,37.3,37.3,37.28,37.3,20352.0,37.3,37.3,37.28,37.3,20352.0
2017-08-29 13:55:00,37.3,37.32,37.29,37.3,24474.0,37.3,37.32,37.29,37.3,24474.0
2017-08-29 14:00:00,37.3,37.3,37.25,37.27,68652.0,37.3,37.3,37.25,37.27,68652.0
2017-08-29 14:05:00,37.26,37.3,37.26,37.29,197946.0,37.26,37.3,37.26,37.29,197946.0
2017-08-29 14:10:00,37.29,37.29,37.28,37.29,3987.0,37.29,37.29,37.28,37.29,3987.0
2017-08-29 14:15:00,37.28,37.3,37.28,37.29,39273.0,37.28,37.3,37.28,37.29,39273.0
2017-08-29 14:20:00,37.29,37.32,37.29,37.32,18300.0,37.29,37.32,37.29,37.32,18300.0
2017-08-29 14:25:00,37.32,37.33,37.29,37.29,25014.0,37.32,37.33,37.29,37.29,25014.0
2017-08-29 14:30:00,37.3,37.32,37.3,37.32,40761.0,37.3,37.32,37.3,37.32,40761.0
2017-08-29 14:35:00,37.31,37.33,37.3,37.31,30726.0,37.31,37.33,37.3,37.31,30726.0
2017-08-29 14:40:00,37.31,37.36,37.31,37.36,54513.0,37.31,37.36,37.31,37.36,54513.0
2017-08-29 14:45:00,37.35,37.35,37.32,37.34,45150.0,37.35,37.35,37.32,37.34,45150.0
2017-08-29 14:50:00,37.35,37.35,37.32,37.33,34902.0,37.35,37.35,37.32,37.33,34902.0
2017-08-29 14:55:00,37.33,37.33,37.31,37.32,22218.0,37.33,37.33,37.31,37.32,22218.0
2017-08-29 15:00:00,37.31,37.32,37.28,37.28,39567.0,37.31,37.32,37.28,37.28,39567.0
2017-08-29 15:05:00,37.28,37.3,37.28,37.29,53055.0,37.28,37.3,37.28,37.29,53055.0
2017-08-29 15:10:00,37.29,37.3,37.29,37.3,26244.0,37.29,37.3,37.29,37.3,26244.0
2017-08-29 15:15:00,37.3,37.31,37.3,37.3,43776.0,37.3,37.31,37.3,37.3,43776.0
2017-08-29 15:20:00,37.3,37.33,37.3,37.33,25101.0,37.3,37.33,37.3,37.33,25101.0
2017-08-29 15:25:00,37.32,37.33,37.32,37.32,25857.0,37.32,37.33,37.32,37.32,25857.0
2017-08-29 15:30:00,37.32,37.32,37.3,37.32,37806.0,37.32,37.32,37.3,37.32,37806.0
2017-08-29 15:35:00,37.31,37.31,37.3,37.31,50133.0,37.31,37.31,37.3,37.31,50133.0
2017-08-29 15:40:00,37.31,37.32,37.3,37.32,51138.0,37.31,37.32,37.3,37.32,51138.0
2017-08-29 15:45:00,37.31,37.32,37.3,37.31,47241.0,37.31,37.32,37.3,37.31,47241.0
2017-08-29 15:50:00,37.3,37.31,37.28,37.29,116748.0,37.3,37.31,37.28,37.29,116748.0
2017-08-29 15:55:00,37.28,37.29,37.25,37.28,169251.0,37.28,37.29,37.25,37.28,169251.0
2017-08-30 09:30:00,37.34,37.39,37.3,37.31,54768.0,37.34,37.39,37.3,37.31,54768.0
2017-08-30 09:35:00,37.32,37.37,37.29,37.33,43356.0,37.32,37.37,37.29,37.33,43356.0
2017-08-30 09:40:00,37.34,37.38,37.32,37.32,26352.0,37.34,37.38,37.32,37.32,26352.0
2017-08-30 09:45:00,37.34,37.36,37.29,37.32,17850.0,37.34,37.36,37.29,37.32,17850.0
2017-08-30 09:50:00,37.3,37.35,37.25,37.3,28023.0,37.3,37.35,37.25,37.3,28023.0
2017-08-30 09:55:00,37.27,37.35,37.27,37.29,20769.0,37.27,37.35,37.27,37.29,20769.0
2017-08-30 10:00:00,37.3,37.3,37.25,37.25,17607.0,37.3,37.3,37.25,37.25,17607.0
2017-08-30 10:05:00,37.27,37.36,37.25,37.36,27921.0,37.27,37.36,37.25,37.36,27921.0
2017-08-30 10:10:00,37.34,37.34,37.2,37.22,60426.0,37.34,37.34,37.2,37.22,60426.0
2017-08-30 10:15:00,37.21,37.28,37.21,37.23,18474.0,37.21,37.28,37.21,37.23,18474.0
2017-08-30 10:20:00,37.23,37.25,37.23,37.25,7200.0,37.23,37.25,37.23,37.25,7200.0
2017-08-30 10:25:00,37.25,37.25,37.19,37.21,45426.0,37.25,37.25,37.19,37.21,45426.0
2017-08-30 10:30:00,37.19,37.22,37.18,37.2,21288.0,37.19,37.22,37.18,37.2,21288.0
2017-08-30 10:35:00,37.19,37.21,37.18,37.18,17457.0,37.19,37.21,37.18,37.18,17457.0
2017-08-30 10:40:00,37.18,37.21,37.18,37.21,21375.0,37.18,37.21,37.18,37.21,21375.0
2017-08-30 10:45:00,37.22,37.25,37.19,37.24,23877.0,37.22,37.25,37.19,37.24,23877.0
2017-08-30 10:50:00,37.25,37.3,37.25,37.27,4500.0,37.25,37.3,37.25,37.27,4500.0
2017-08-30 10:55:00,37.27,37.29,37.25,37.28,18786.0,37.27,37.29,37.25,37.28,18786.0
2017-08-30 11:00:00,37.31,37.33,37.28,37.32,16536.0,37.31,37.33,37.28,37.32,16536.0
2017-08-30 11:05:00,37.31,37.33,37.29,37.29,15150.0,37.31,37.33,37.29,37.29,15150.0
2017-08-30 11:10:00,37.3,37.3,37.24,37.25,14115.0,37.3,37.3,37.24,37.25,14115.0
2017-08-30 11:15:00,37.24,37.32,37.24,37.3,22128.0,37.24,37.32,37.24,37.3,22128.0
2017-08-30 11:20:00,37.3,37.3,37.25,37.26,19032.0,37.3,37.3,37.25,37.26,19032.0
2017-08-30 11:25:00,37.26,37.32,37.26,37.32,7224.0,37.26,37.32,37.26,37.32,7224.0
2017-08-30 11:30:00,37.31,37.31,37.29,37.3,15318.0,37.31,37.31,37.29,37.3,15318.0
2017-08-30 11:35:00,37.29,37.32,37.29,37.31,12408.0,37.29,37.32,37.29,37.31,12408.0
2017-08-30 11:40:00,37.3,37.32,37.3,37.3,34425.0,37.3,37.32,37.3,37.3,34425.0
2017-08-30 11:45:00,37.31,37.31,37.25,37.26,18279.0,37.31,37.31,37.25,37.26,18279.0
2017-08-30 11:50:00,37.26,37.26,37.23,37.24,18048.0,37.26,37.26,37.23,37.24,18048.0
2017-08-30 11:55:00,37.25,37.28,37.24,37.27,14424.0,37.25,37.28,37.24,37.27,14424.0
2017-08-30 12:00:00,37.28,37.32,37.28,37.31,23100.0,37.28,37.32,37.28,37.31,23100.0
2017-08-30 12:05:00,37.31,37.37,37.31,37.37,9783.0,37.31,37.37,37.31,37.37,9783.0
2017-08-30 12:10:00,37.37,37.39,37.37,37.37,24501.0,37.37,37.39,37.37,37.37,24501.0
2017-08-30 12:15:00,37.37,37.38,37.35,37.37,14814.0,37.37,37.38,37.35,37.37,14814.0
2017-08-30 12:20:00,37.38,37.38,37.37,37.37,13191.0,37.38,37.38,37.37,37.37,13191.0
2017-08-30 12:25:00,37.38,37.41,37.37,37.41,26157.0,37.38,37.41,37.37,37.41,26157.0
2017-08-30 12:30:00,37.4,37.43,37.4,37.43,14190.0,37.4,37.43,37.4,37.43,14190.0
2017-08-30 12:35:00,37.43,37.46,37.42,37.45,23955.0,37.43,37.46,37.42,37.45,23955.0
2017-08-30 12:40:00,37.46,37.47,37.45,37.47,16329.0,37.46,37.47,37.45,37.47,16329.0
2017-08-30 12:45:00,37.49,37.52,37.48,37.52,19875.0,37.49,37.52,37.48,37.52,19875.0
2017-08-30 12:50:00,37.52,37.57,37.51,37.53,54345.0,37.52,37.57,37.51,37.53,54345.0
2017-08-30 12:55:00,37.53,37.54,37.51,37.54,16350.0,37.53,37.54,37.51,37.54,16350.0
2017-08-30 13:00:00,37.55,37.55,37.53,37.55,8475.0,37.55,37.55,37.53,37.55,8475.0
2017-08-30 13:05:00,37.54,37.55,37.53,37.53,30984.0,37.54,37.55,37.53,37.53,30984.0
2017-08-30 13:10:00,37.53,37.55,37.51,37.55,22347.0,37.53,37.55,37.51,37.55,22347.0
2017-08-30 13:15:00,37.55,37.57,37.55,37.56,17889.0,37.55,37.57,37.55,37.56,17889.0
2017-08-30 13:20:00,37.55,37.55,37.53,37.53,12045.0,37.55,37.55,37.53,37.53,12045.0
2017-08-30 13:25:00,37.54,37.56,37.53,37.53,25416.0,37.54,37.56,37.53,37.53,25416.0
2017-08-30 13:30:00,37.53,37.56,37.53,37.56,14700.0,37.53,37.56,37.53,37.56,14700.0
2017-08-30 13:35:00,37.56,37.58,37.55,37.58,19971.0,37.56,37.58,37.55,37.58,19971.0
2017-08-30 13:40:00,37.58,37.63,37.57,37.6,42309.0,37.58,37.63,37.57,37.6,42309.0
2017-08-30 13:45:00,37.6,37.64,37.59,37.64,46263.0,37.6,37.64,37.59,37.64,46263.0
2017-08-30 13:50:00,37.64,37.66,37.63,37.66,15306.0,37.64,37.66,37.63,37.66,15306.0
2017-08-30 13:55:00,37.65,37.66,37.65,37.66,27654.0,37.65,37.66,37.65,37.66,27654.0
2017-08-30 14:00:00,37.65,37.66,37.64,37.64,23820.0,37.65,37.66,37.64,37.64,23820.0
2017-08-30 14:05:00,37.64,37.65,37.63,37.64,25191.0,37.64,37.65,37.63,37.64,25191.0
2017-08-30 14:10:00,37.62,37.64,37.6,37.61,26886.0,37.62,37.64,37.6,37.61,26886.0
2017-08-30 14:15:00,37.63,37.63,37.6,37.61,17400.0,37.63,37.63,37.6,37.61,17400.0
2017-08-30 14:20:00,37.62,37.64,37.61,37.63,14760.0,37.62,37.64,37.61,37.63,14760.0
2017-08-30 14:25:00,37.62,37.63,37.61,37.61,19629.0,37.62,37.63,37.61,37.61,19629.0
2017-08-30 14:30:00,37.61,37.63,37.61,37.62,16458.0,37.61,37.63,37.61,37.62,16458.0
2017-08-30 14:35:00,37.62,37.63,37.61,37.62,17502.0,37.62,37.63,37.61,37.62,17502.0
2017-08-30 14:40:00,37.62,37.64,37.6,37.6,21018.0,37.62,37.64,37.6,37.6,21018.0
2017-08-30 14:45:00,37.61,37.63,37.6,37.6,26082.0,37.61,37.63,37.6,37.6,26082.0
2017-08-30 14:50:00,37.61,37.62,37.59,37.59,21702.0,37.61,37.62,37.59,37.59,21702.0
2017-08-30 14:55:00,37.59,37.59,37.57,37.58,29133.0,37.59,37.59,37.57,37.58,29133.0
2017-08-30 15:00:00,37.57,37.58,37.56,37.57,31581.0,37.57,37.58,37.56,37.57,31581.0
2017-08-30 15:05:00,37.58,37.59,37.56,37.57,27276.0,37.58,37.59,37.56,37.57,27276.0
2017-08-30 15:10:00,37.57,37.59,37.57,37.57,45912.0,37.57,37.59,37.57,37.57,45912.0
2017-08-30 15:15:00,37.57,37.58,37.56,37.57,18732.0,37.57,37.58,37.56,37.57,18732.0
2017-08-30 15:20:00,37.56,37.57,37.55,37.56,18786.0,37.56,37.57,37.55,37.56,18786.0
2017-08-30 15:25:00,37.56,37.57,37.55,37.56,27348.0,37.56,37.57,37.55,37.56,27348.0
2017-08-30 15:30:00,37.56,37.57,37.55,37.56,48099.0,37.56,37.57,37.55,37.56,48099.0
2017-08-30 15:35:00,37.56,37.57,37.51,37.51,70038.0,37.56,37.57,37.51,37.51,70038.0
2017-08-30 15:40:00,37.52,37.53,37.48,37.5,57339.0,37.52,37.53,37.48,37.5,57339.0
2017-08-30 15:45:00,37.5,37.53,37.5,37.52,45435.0,37.5,37.53,37.5,37.52,45435.0
2017-08-30 15:50:00,37.53,37.56,37.52,37.56,64563.0,37.53,37.56,37.52,37.56,64563.0
2017-08-30 15:55:00,37.56,37.57,37.55,37.56,143256.0,37.56,37.57,37.55,37.56,143256.0
2017-08-31 09:30:00,37.61,37.66,37.51,37.51,43785.0,37.61,37.66,37.51,37.51,43785.0
2017-08-31 09:35:00,37.54,37.66,37.53,37.64,14952.0,37.54,37.66,37.53,37.64,14952.0
2017-08-31 09:40:00,37.65,37.72,37.61,37.7,44409.0,37.65,37.72,37.61,37.7,44409.0
2017-08-31 09:45:00,37.71,37.71,37.67,37.67,16494.0,37.71,37.71,37.67,37.67,16494.0
2017-08-31 09:50:00,37.67,37.69,37.62,37.65,42300.0,37.67,37.69,37.62,37.65,42300.0
2017-08-31 09:55:00,37.65,37.69,37.65,37.69,14937.0,37.65,37.69,37.65,37.69,14937.0
2017-08-31 10:00:00,37.68,37.69,37.65,37.69,15150.0,37.68,37.69,37.65,37.69,15150.0
2017-08-31 10:05:00,37.69,37.69,37.67,37.67,16071.0,37.69,37.69,37.67,37.67,16071.0
2017-08-31 10:10:00,37.66,37.67,37.58,37.59,30789.0,37.66,37.67,37.58,37.59,30789.0
2017-08-31 10:15:00,37.58,37.61,37.56,37.58,27063.0,37.58,37.61,37.56,37.58,27063.0
2017-08-31 10:20:00,37.58,37.61,37.57,37.61,30642.0,37.58,37.61,37.57,37.61,30642.0
2017-08-31 10:25:00,37.61,37.64,37.61,37.61,21000.0,37.61,37.64,37.61,37.61,21000.0
2017-08-31 10:30:00,37.61,37.62,37.59,37.62,8130.0,37.61,37.62,37.59,37.62,8130.0
2017-08-31 10:35:00,37.6,37.62,37.58,37.61,14811.0,37.6,37.62,37.58,37.61,14811.0
2017-08-31 10:40:00,37.62,37.63,37.48,37.48,34080.0,37.62,37.63,37.48,37.48,34080.0
2017-08-31 10:45:00,37.5,37.54,37.48,37.51,18558.0,37.5,37.54,37.48,37.51,18558.0
2017-08-31 10:50:00,37.52,37.52,37.49,37.49,45714.0,37.52,37.52,37.49,37.49,45714.0
2017-08-31 10:55:00,37.49,37.52,37.48,37.5,33111.0,37.49,37.52,37.48,37.5,33111.0
2017-08-31 11:00:00,37.52,37.52,37.49,37.52,24123.0,37.52,37.52,37.49,37.52,24123.0
2017-08-31 11:05:00,37.52,37.55,37.52,37.54,17370.0,37.52,37.55,37.52,37.54,17370.0
2017-08-31 11:10:00,37.56,37.6,37.56,37.59,18579.0,37.56,37.6,37.56,37.59,18579.0
2017-08-31 11:15:00,37.57,37.59,37.57,37.58,15933.0,37.57,37.59,37.57,37.58,15933.0
2017-08-31 11:20:00,37.58,37.61,37.57,37.61,15087.0,37.58,37.61,37.57,37.61,15087.0
2017-08-31 11:25:00,37.61,37.63,37.61,37.63,30930.0,37.61,37.63,37.61,37.63,30930.0
2017-08-31 11:30:00,37.63,37.63,37.54,37.56,13767.0,37.63,37.63,37.54,37.56,13767.0
2017-08-31 11:35:00,37.57,37.62,37.57,37.62,6660.0,37.57,37.62,37.57,37.62,6660.0
2017-08-31 11:40:00,37.62,37.65,37.62,37.63,38805.0,37.62,37.65,37.62,37.63,38805.0
2017-08-31 11:45:00,37.64,37.65,37.61,37.64,20235.0,37.64,37.65,37.61,37.64,20235.0
2017-08-31 11:50:00,37.64,37.66,37.63,37.65,23895.0,37.64,37.66,37.63,37.65,23895.0
2017-08-31 11:55:00,37.65,37.69,37.65,37.69,16635.0,37.65,37.69,37.65,37.69,16635.0
2017-08-31 12:00:00,37.69,37.71,37.68,37.7,30537.0,37.69,37.71,37.68,37.7,30537.0
2017-08-31 12:05:00,37.7,37.71,37.7,37.71,41580.0,37.7,37.71,37.7,37.71,41580.0
2017-08-31 12:10:00,37.71,37.73,37.7,37.72,9741.0,37.71,37.73,37.7,37.72,9741.0
2017-08-31 12:15:00,37.72,37.75,37.72,37.74,49134.0,37.72,37.75,37.72,37.74,49134.0
2017-08-31 12:20:00,37.74,37.74,37.72,37.72,11988.0,37.74,37.74,37.72,37.72,11988.0
2017-08-31 12:25:00,37.73,37.75,37.73,37.74,21411.0,37.73,37.75,37.73,37.74,21411.0
2017-08-31 12:30:00,37.75,37.77,37.73,37.77,16779.0,37.75,37.77,37.73,37.77,16779.0
2017-08-31 12:35:00,37.77,37.84,37.77,37.84,24063.0,37.77,37.84,37.77,37.84,24063.0
2017-08-31 12:40:00,37.84,37.9,37.84,37.9,23814.0,37.84,37.9,37.84,37.9,23814.0
2017-08-31 12:45:00,37.88,37.89,37.86,37.86,15594.0,37.88,37.89,37.86,37.86,15594.0
2017-08-31 12:50:00,37.88,37.91,37.88,37.91,3300.0,37.88,37.91,37.88,37.91,3300.0
2017-08-31 12:55:00,37.91,37.91,37.89,37.9,7881.0,37.91,37.91,37.89,37.9,7881.0
2017-08-31 13:00:00,37.89,37.91,37.88,37.88,7875.0,37.89,37.91,37.88,37.88,7875.0
2017-08-31 13:05:00,37.89,37.92,37.88,37.91,14742.0,37.89,37.92,37.88,37.91,14742.0
2017-08-31 13:10:00,37.92,37.92,37.89,37.9,9900.0,37.92,37.92,37.89,37.9,9900.0
2017-08-31 13:15:00,37.89,37.91,37.88,37.91,8700.0,37.89,37.91,37.88,37.91,8700.0
2017-08-31 13:20:00,37.92,37.93,37.88,37.89,20655.0,37.92,37.93,37.88,37.89,20655.0
2017-08-31 13:25:00,37.9,37.9,37.85,37.87,20214.0,37.9,37.9,37.85,37.87,20214.0
2017-08-31 13:30:00,37.87,37.88,37.85,37.87,17400.0,37.87,37.88,37.85,37.87,17400.0
2017-08-31 13:35:00,37.86,37.87,37.86,37.86,18552.0,37.86,37.87,37.86,37.86,18552.0
2017-08-31 13:40:00,37.87,37.88,37.85,37.88,11871.0,37.87,37.88,37.85,37.88,11871.0
2017-08-31 13:45:00,37.88,37.88,37.84,37.86,9645.0,37.88,37.88,37.84,37.86,9645.0
2017-08-31 13:50:00,37.86,37.86,37.84,37.85,9852.0,37.86,37.86,37.84,37.85,9852.0
2017-08-31 13:55:00,37.85,37.85,37.83,37.85,29973.0,37.85,37.85,37.83,37.85,29973.0
2017-08-31 14:00:00,37.85,37.85,37.83,37.84,9537.0,37.85,37.85,37.83,37.84,9537.0
2017-08-31 14:05:00,37.84,37.85,37.83,37.85,19719.0,37.84,37.85,37.83,37.85,19719.0
2017-08-31 14:10:00,37.84,37.86,37.84,37.84,13101.0,37.84,37.86,37.84,37.84,13101.0
2017-08-31 14:15:00,37.84,37.86,37.82,37.82,28698.0,37.84,37.86,37.82,37.82,28698.0
2017-08-31 14:20:00,37.82,37.83,37.8,37.82,18252.0,37.82,37.83,37.8,37.82,18252.0
2017-08-31 14:25:00,37.81,37.82,37.8,37.82,21600.0,37.81,37.82,37.8,37.82,21600.0
2017-08-31 14:30:00,37.82,37.83,37.82,37.83,17127.0,37.82,37.83,37.82,37.83,17127.0
2017-08-31 14:35:00,37.83,37.83,37.81,37.81,20856.0,37.83,37.83,37.81,37.81,20856.0
2017-08-31 14:40:00,37.81,37.82,37.8,37.81,8217.0,37.81,37.82,37.8,37.81,8217.0
2017-08-31 14:45:00,37.81,37.83,37.81,37.83,15993.0,37.81,37.83,37.81,37.83,15993.0
2017-08-31 14:50:00,37.83,37.86,37.83,37.86,14847.0,37.83,37.86,37.83,37.86,14847.0
2017-08-31 14:55:00,37.86,37.86,37.84,37.84,14100.0,37.86,37.86,37.84,37.84,14100.0
2017-08-31 15:00:00,37.84,37.85,37.82,37.82,10506.0,37.84,37.85,37.82,37.82,10506.0
2017-08-31 15:05:00,37.82,37.83,37.8,37.8,24582.0,37.82,37.83,37.8,37.8,24582.0
2017-08-31 15:10:00,37.8,37.81,37.79,37.79,34821.0,37.8,37.81,37.79,37.79,34821.0
2017-08-31 15:15:00,37.79,37.8,37.77,37.79,50955.0,37.79,37.8,37.77,37.79,50955.0
2017-08-31 15:20:00,37.79,37.81,37.79,37.8,21192.0,37.79,37.81,37.79,37.8,21192.0
2017-08-31 15:25:00,37.8,37.82,37.79,37.81,20250.0,37.8,37.82,37.79,37.81,20250.0
2017-08-31 15:30:00,37.82,37.85,37.82,37.85,15357.0,37.82,37.85,37.82,37.85,15357.0
2017-08-31 15:35:00,37.85,37.88,37.85,37.88,36384.0,37.85,37.88,37.85,37.88,36384.0
2017-08-31 15:40:00,37.88,37.91,37.88,37.9,37314.0,37.88,37.91,37.88,37.9,37314.0
2017-08-31 15:45:00,37.9,37.91,37.87,37.91,53829.0,37.9,37.91,37.87,37.91,53829.0
2017-08-31 15:50:00,37.91,37.91,37.89,37.89,78792.0,37.91,37.91,37.89,37.89,78792.0
2017-08-31 15:55:00,37.89,37.91,37.85,37.88,256566.0,37.89,37.91,37.85,37.88,256566.0
2017-09-01 09:30:00,37.93,38.03,37.93,38.0,40713.0,37.93,38.03,37.93,38.0,40713.0
2017-09-01 09:35:00,37.93,38.0,37.9,37.92,13800.0,37.93,38.0,37.9,37.92,13800.0
2017-09-01 09:40:00,37.89,37.92,37.79,37.82,33648.0,37.89,37.92,37.79,37.82,33648.0
2017-09-01 09:45:00,37.79,37.86,37.76,37.86,24126.0,37.79,37.86,37.76,37.86,24126.0
2017-09-01 09:50:00,37.86,37.87,37.8,37.86,11400.0,37.86,37.87,37.8,37.86,11400.0
2017-09-01 09:55:00,37.85,37.86,37.84,37.85,6300.0,37.85,37.86,37.84,37.85,6300.0
2017-09-01 10:00:00,37.84,37.84,37.75,37.79,20700.0,37.84,37.84,37.75,37.79,20700.0
2017-09-01 10:05:00,37.76,37.79,37.75,37.75,11103.0,37.76,37.79,37.75,37.75,11103.0
2017-09-01 10:10:00,37.75,37.79,37.74,37.77,15801.0,37.75,37.79,37.74,37.77,15801.0
2017-09-01 10:15:00,37.78,37.8,37.76,37.8,11715.0,37.78,37.8,37.76,37.8,11715.0
2017-09-01 10:20:00,37.81,37.83,37.8,37.83,6006.0,37.81,37.83,37.8,37.83,6006.0
2017-09-01 10:25:00,37.82,37.83,37.73,37.74,20748.0,37.82,37.83,37.73,37.74,20748.0
2017-09-01 10:30:00,37.74,37.74,37.6,37.6,39666.0,37.74,37.74,37.6,37.6,39666.0
2017-09-01 10:35:00,37.63,37.68,37.62,37.68,28932.0,37.63,37.68,37.62,37.68,28932.0
2017-09-01 10:40:00,37.68,37.68,37.64,37.66,14199.0,37.68,37.68,37.64,37.66,14199.0
2017-09-01 10:45:00,37.66,37.68,37.64,37.68,22869.0,37.66,37.68,37.64,37.68,22869.0
2017-09-01 10:50:00,37.66,37.74,37.65,37.74,17559.0,37.66,37.74,37.65,37.74,17559.0
2017-09-01 10:55:00,37.7,37.81,37.7,37.81,46860.0,37.7,37.81,37.7,37.81,46860.0
2017-09-01 11:00:00,37.81,37.82,37.78,37.8,11316.0,37.81,37.82,37.78,37.8,11316.0
2017-09-01 11:05:00,37.79,37.79,37.76,37.78,5853.0,37.79,37.79,37.76,37.78,5853.0
2017-09-01 11:10:00,37.77,37.81,37.77,37.79,18834.0,37.77,37.81,37.77,37.79,18834.0
2017-09-01 11:15:00,37.78,37.82,37.78,37.78,11733.0,37.78,37.82,37.78,37.78,11733.0
2017-09-01 11:20:00,37.78,37.83,37.76,37.82,14394.0,37.78,37.83,37.76,37.82,14394.0
2017-09-01 11:25:00,37.83,37.83,37.77,37.8,10584.0,37.83,37.83,37.77,37.8,10584.0
2017-09-01 11:30:00,37.79,37.8,37.77,37.8,7206.0,37.79,37.8,37.77,37.8,7206.0
2017-09-01 11:35:00,37.8,37.81,37.79,37.79,3300.0,37.8,37.81,37.79,37.79,3300.0
2017-09-01 11:40:00,37.78,37.8,37.76,37.76,10065.0,37.78,37.8,37.76,37.76,10065.0
2017-09-01 11:45:00,37.76,37.77,37.75,37.77,11283.0,37.76,37.77,37.75,37.77,11283.0
2017-09-01 11:50:00,37.77,37.78,37.77,37.78,7164.0,37.77,37.78,37.77,37.78,7164.0
2017-09-01 11:55:00,37.78,37.81,37.77,37.81,12075.0,37.78,37.81,37.77,37.81,12075.0
2017-09-01 12:00:00,37.81,37.82,37.81,37.81,4800.0,37.81,37.82,37.81,37.81,4800.0
2017-09-01 12:05:00,37.82,37.82,37.81,37.82,8493.0,37.82,37.82,37.81,37.82,8493.0
2017-09-01 12:10:00,37.82,37.83,37.81,37.83,10593.0,37.82,37.83,37.81,37.83,10593.0
2017-09-01 12:15:00,37.82,37.82,37.8,37.81,4500.0,37.82,37.82,37.8,37.81,4500.0
2017-09-01 12:20:00,37.8,37.8,37.78,37.8,8265.0,37.8,37.8,37.78,37.8,8265.0
2017-09-01 12:25:00,37.8,37.82,37.78,37.82,6000.0,37.8,37.82,37.78,37.82,6000.0
2017-09-01 12:30:00,37.82,37.83,37.82,37.82,17649.0,37.82,37.83,37.82,37.82,17649.0
2017-09-01 12:35:00,37.82,37.83,37.81,37.82,4212.0,37.82,37.83,37.81,37.82,4212.0
2017-09-01 12:40:00,37.82,37.84,37.82,37.82,20940.0,37.82,37.84,37.82,37.82,20940.0
2017-09-01 12:45:00,37.82,37.83,37.8,37.83,8385.0,37.82,37.83,37.8,37.83,8385.0
2017-09-01 12:50:00,37.82,37.83,37.82,37.82,2154.0,37.82,37.83,37.82,37.82,2154.0
2017-09-01 12:55:00,37.83,37.83,37.81,37.82,14481.0,37.83,37.83,37.81,37.82,14481.0
2017-09-01 13:00:00,37.82,37.83,37.82,37.83,8919.0,37.82,37.83,37.82,37.83,8919.0
2017-09-01 13:05:00,37.83,37.83,37.82,37.82,11733.0,37.83,37.83,37.82,37.82,11733.0
2017-09-01 13:10:00,37.82,37.83,37.81,37.83,8700.0,37.82,37.83,37.81,37.83,8700.0
2017-09-01 13:15:00,37.83,37.83,37.81,37.81,6909.0,37.83,37.83,37.81,37.81,6909.0
2017-09-01 13:20:00,37.81,37.81,37.79,37.8,9492.0,37.81,37.81,37.79,37.8,9492.0
2017-09-01 13:25:00,37.8,37.82,37.8,37.82,5265.0,37.8,37.82,37.8,37.82,5265.0
2017-09-01 13:30:00,37.81,37.83,37.8,37.8,10200.0,37.81,37.83,37.8,37.8,10200.0
2017-09-01 13:35:00,37.81,37.83,37.81,37.81,11934.0,37.81,37.83,37.81,37.81,11934.0
2017-09-01 13:40:00,37.82,37.87,37.81,37.84,18423.0,37.82,37.87,37.81,37.84,18423.0
2017-09-01 13:45:00,37.84,37.84,37.83,37.83,9600.0,37.84,37.84,37.83,37.83,9600.0
2017-09-01 13:50:00,37.83,37.84,37.82,37.83,9000.0,37.83,37.84,37.82,37.83,9000.0
2017-09-01 13:55:00,37.83,37.87,37.83,37.86,11355.0,37.83,37.87,37.83,37.86,11355.0
2017-09-01 14:00:00,37.86,37.87,37.86,37.86,20643.0,37.86,37.87,37.86,37.86,20643.0
2017-09-01 14:05:00,37.87,37.87,37.86,37.86,15075.0,37.87,37.87,37.86,37.86,15075.0
2017-09-01 14:10:00,37.85,37.85,37.81,37.81,23766.0,37.85,37.85,37.81,37.81,23766.0
2017-09-01 14:15:00,37.8,37.81,37.77,37.77,24873.0,37.8,37.81,37.77,37.77,24873.0
2017-09-01 14:20:00,37.77,37.78,37.76,37.76,27807.0,37.77,37.78,37.76,37.76,27807.0
2017-09-01 14:25:00,37.76,37.77,37.73,37.73,13134.0,37.76,37.77,37.73,37.73,13134.0
2017-09-01 14:30:00,37.73,37.74,37.71,37.71,13152.0,37.73,37.74,37.71,37.71,13152.0
2017-09-01 14:35:00,37.71,37.73,37.7,37.72,22737.0,37.71,37.73,37.7,37.72,22737.0
2017-09-01 14:40:00,37.73,37.74,37.71,37.74,10479.0,37.73,37.74,37.71,37.74,10479.0
2017-09-01 14:45:00,37.74,37.74,37.73,37.74,4200.0,37.74,37.74,37.73,37.74,4200.0
2017-09-01 14:50:00,37.74,37.76,37.74,37.76,22983.0,37.74,37.76,37.74,37.76,22983.0
2017-09-01 14:55:00,37.76,37.79,37.76,37.77,20361.0,37.76,37.79,37.76,37.77,20361.0
2017-09-01 15:00:00,37.77,37.77,37.76,37.76,8679.0,37.77,37.77,37.76,37.76,8679.0
2017-09-01 15:05:00,37.76,37.76,37.75,37.75,13854.0,37.76,37.76,37.75,37.75,13854.0
2017-09-01 15:10:00,37.75,37.77,37.75,37.76,19683.0,37.75,37.77,37.75,37.76,19683.0
2017-09-01 15:15:00,37.76,37.78,37.75,37.77,21699.0,37.76,37.78,37.75,37.77,21699.0
2017-09-01 15:20:00,37.77,37.8,37.77,37.8,8841.0,37.77,37.8,37.77,37.8,8841.0
2017-09-01 15:25:00,37.8,37.8,37.79,37.8,23496.0,37.8,37.8,37.79,37.8,23496.0
2017-09-01 15:30:00,37.79,37.8,37.78,37.8,23520.0,37.79,37.8,37.78,37.8,23520.0
2017-09-01 15:35:00,37.81,37.82,37.81,37.82,25893.0,37.81,37.82,37.81,37.82,25893.0
2017-09-01 15:40:00,37.81,37.82,37.8,37.81,27867.0,37.81,37.82,37.8,37.81,27867.0
2017-09-01 15:45:00,37.81,37.82,37.8,37.8,39759.0,37.81,37.82,37.8,37.8,39759.0
2017-09-01 15:50:00,37.8,37.82,37.8,37.8,57780.0,37.8,37.82,37.8,37.8,57780.0
2017-09-01 15:55:00,37.8,37.81,37.78,37.78,138642.0,37.8,37.81,37.78,37.78,138642.0
2017-09-05 09:30:00,37.51,37.69,37.34,37.59,99672.0,37.51,37.69,37.34,37.59,99672.0
2017-09-05 09:35:00,37.61,37.65,37.45,37.51,85875.0,37.61,37.65,37.45,37.51,85875.0
2017-09-05 09:40:00,37.53,37.59,37.5,37.52,42342.0,37.53,37.59,37.5,37.52,42342.0
2017-09-05 09:45:00,37.51,37.79,37.51,37.79,44241.0,37.51,37.79,37.51,37.79,44241.0
2017-09-05 09:50:00,37.79,37.81,37.75,37.77,29292.0,37.79,37.81,37.75,37.77,29292.0
2017-09-05 09:55:00,37.77,37.84,37.76,37.81,25359.0,37.77,37.84,37.76,37.81,25359.0
2017-09-05 10:00:00,37.81,37.82,37.68,37.71,53883.0,37.81,37.82,37.68,37.71,53883.0
2017-09-05 10:05:00,37.71,37.76,37.68,37.69,58269.0,37.71,37.76,37.68,37.69,58269.0
2017-09-05 10:10:00,37.69,37.82,37.66,37.78,24852.0,37.69,37.82,37.66,37.78,24852.0
2017-09-05 10:15:00,37.78,37.8,37.75,37.75,31062.0,37.78,37.8,37.75,37.75,31062.0
2017-09-05 10:20:00,37.77,37.78,37.68,37.72,28080.0,37.77,37.78,37.68,37.72,28080.0
2017-09-05 10:25:00,37.7,37.73,37.6,37.73,50397.0,37.7,37.73,37.6,37.73,50397.0
2017-09-05 10:30:00,37.76,37.77,37.71,37.73,18174.0,37.76,37.77,37.71,37.73,18174.0
2017-09-05 10:35:00,37.74,37.76,37.68,37.7,51075.0,37.74,37.76,37.68,37.7,51075.0
2017-09-05 10:40:00,37.71,37.71,37.65,37.7,40326.0,37.71,37.71,37.65,37.7,40326.0
2017-09-05 10:45:00,37.69,37.7,37.65,37.65,28725.0,37.69,37.7,37.65,37.65,28725.0
2017-09-05 10:50:00,37.64,37.65,37.59,37.61,102678.0,37.64,37.65,37.59,37.61,102678.0
2017-09-05 10:55:00,37.61,37.61,37.54,37.56,121593.0,37.61,37.61,37.54,37.56,121593.0
2017-09-05 11:00:00,37.56,37.56,37.52,37.54,36342.0,37.56,37.56,37.52,37.54,36342.0
2017-09-05 11:05:00,37.55,37.56,37.48,37.49,76728.0,37.55,37.56,37.48,37.49,76728.0
2017-09-05 11:10:00,37.51,37.51,37.46,37.51,38934.0,37.51,37.51,37.46,37.51,38934.0
2017-09-05 11:15:00,37.51,37.54,37.45,37.45,41562.0,37.51,37.54,37.45,37.45,41562.0
2017-09-05 11:20:00,37.45,37.46,37.39,37.46,59361.0,37.45,37.46,37.39,37.46,59361.0
2017-09-05 11:25:00,37.45,37.51,37.45,37.5,35115.0,37.45,37.51,37.45,37.5,35115.0
2017-09-05 11:30:00,37.5,37.5,37.46,37.47,39606.0,37.5,37.5,37.46,37.47,39606.0
2017-09-05 11:35:00,37.46,37.5,37.45,37.48,31860.0,37.46,37.5,37.45,37.48,31860.0
2017-09-05 11:40:00,37.48,37.48,37.45,37.47,32088.0,37.48,37.48,37.45,37.47,32088.0
2017-09-05 11:45:00,37.46,37.5,37.45,37.45,36582.0,37.46,37.5,37.45,37.45,36582.0
2017-09-05 11:50:00,37.46,37.49,37.46,37.46,32757.0,37.46,37.49,37.46,37.46,32757.0
2017-09-05 11:55:00,37.46,37.46,37.42,37.42,25239.0,37.46,37.46,37.42,37.42,25239.0
2017-09-05 12:00:00,37.42,37.42,37.36,37.38,29535.0,37.42,37.42,37.36,37.38,29535.0
2017-09-05 12:05:00,37.36,37.36,37.31,37.32,43065.0,37.36,37.36,37.31,37.32,43065.0
2017-09-05 12:10:00,37.33,37.34,37.28,37.3,31950.0,37.33,37.34,37.28,37.3,31950.0
2017-09-05 12:15:00,37.29,37.33,37.27,37.28,41709.0,37.29,37.33,37.27,37.28,41709.0
2017-09-05 12:20:00,37.27,37.33,37.27,37.31,28779.0,37.27,37.33,37.27,37.31,28779.0
2017-09-05 12:25:00,37.32,37.33,37.28,37.32,55608.0,37.32,37.33,37.28,37.32,55608.0
2017-09-05 12:30:00,37.31,37.32,37.28,37.3,84402.0,37.31,37.32,37.28,37.3,84402.0
2017-09-05 12:35:00,37.3,37.37,37.3,37.36,118374.0,37.3,37.37,37.3,37.36,118374.0
2017-09-05 12:40:00,37.36,37.36,37.3,37.31,123945.0,37.36,37.36,37.3,37.31,123945.0
2017-09-05 12:45:00,37.32,37.33,37.27,37.29,191805.0,37.32,37.33,37.27,37.29,191805.0
2017-09-05 12:50:00,37.29,37.36,37.27,37.36,53826.0,37.29,37.36,37.27,37.36,53826.0
2017-09-05 12:55:00,37.36,37.36,37.3,37.32,28083.0,37.36,37.36,37.3,37.32,28083.0
2017-09-05 13:00:00,37.32,37.32,37.21,37.23,45159.0,37.32,37.32,37.21,37.23,45159.0
2017-09-05 13:05:00,37.23,37.23,37.2,37.22,31176.0,37.23,37.23,37.2,37.22,31176.0
2017-09-05 13:10:00,37.22,37.22,37.18,37.2,47886.0,37.22,37.22,37.18,37.2,47886.0
2017-09-05 13:15:00,37.19,37.21,37.17,37.21,63192.0,37.19,37.21,37.17,37.21,63192.0
2017-09-05 13:20:00,37.21,37.31,37.2,37.25,79050.0,37.21,37.31,37.2,37.25,79050.0
2017-09-05 13:25:00,37.25,37.26,37.22,37.23,24951.0,37.25,37.26,37.22,37.23,24951.0
2017-09-05 13:30:00,37.22,37.22,37.17,37.17,36759.0,37.22,37.22,37.17,37.17,36759.0
2017-09-05 13:35:00,37.19,37.24,37.17,37.22,57876.0,37.19,37.24,37.17,37.22,57876.0
2017-09-05 13:40:00,37.24,37.24,37.17,37.17,62667.0,37.24,37.24,37.17,37.17,62667.0
2017-09-05 13:45:00,37.17,37.17,37.05,37.11,117888.0,37.17,37.17,37.05,37.11,117888.0
2017-09-05 13:50:00,37.11,37.19,37.11,37.18,104958.0,37.11,37.19,37.11,37.18,104958.0
2017-09-05 13:55:00,37.18,37.2,37.15,37.17,40434.0,37.18,37.2,37.15,37.17,40434.0
2017-09-05 14:00:00,37.16,37.19,37.14,37.19,45045.0,37.16,37.19,37.14,37.19,45045.0
2017-09-05 14:05:00,37.19,37.23,37.19,37.23,43362.0,37.19,37.23,37.19,37.23,43362.0
2017-09-05 14:10:00,37.23,37.23,37.19,37.19,34101.0,37.23,37.23,37.19,37.19,34101.0
2017-09-05 14:15:00,37.19,37.21,37.16,37.21,34455.0,37.19,37.21,37.16,37.21,34455.0
2017-09-05 14:20:00,37.21,37.27,37.13,37.27,77607.0,37.21,37.27,37.13,37.27,77607.0
2017-09-05 14:25:00,37.27,37.31,37.27,37.27,49641.0,37.27,37.31,37.27,37.27,49641.0
2017-09-05 14:30:00,37.28,37.29,37.23,37.24,42723.0,37.28,37.29,37.23,37.24,42723.0
2017-09-05 14:35:00,37.24,37.24,37.22,37.23,45162.0,37.24,37.24,37.22,37.23,45162.0
2017-09-05 14:40:00,37.23,37.24,37.21,37.22,41421.0,37.23,37.24,37.21,37.22,41421.0
2017-09-05 14:45:00,37.23,37.25,37.2,37.23,35700.0,37.23,37.25,37.2,37.23,35700.0
2017-09-05 14:50:00,37.22,37.25,37.21,37.23,35505.0,37.22,37.25,37.21,37.23,35505.0
2017-09-05 14:55:00,37.24,37.24,37.21,37.22,56064.0,37.24,37.24,37.21,37.22,56064.0
2017-09-05 15:00:00,37.22,37.29,37.22,37.25,44208.0,37.22,37.29,37.22,37.25,44208.0
2017-09-05 15:05:00,37.25,37.26,37.22,37.25,41079.0,37.25,37.26,37.22,37.25,41079.0
2017-09-05 15:10:00,37.24,37.24,37.21,37.22,43503.0,37.24,37.24,37.21,37.22,43503.0
2017-09-05 15:15:00,37.22,37.23,37.2,37.22,40080.0,37.22,37.23,37.2,37.22,40080.0
2017-09-05 15:20:00,37.22,37.22,37.16,37.17,50841.0,37.22,37.22,37.16,37.17,50841.0
2017-09-05 15:25:00,37.17,37.23,37.16,37.23,69243.0,37.17,37.23,37.16,37.23,69243.0
2017-09-05 15:30:00,37.23,37.27,37.23,37.27,48252.0,37.23,37.27,37.23,37.27,48252.0
2017-09-05 15:35:00,37.26,37.26,37.2,37.21,44895.0,37.26,37.26,37.2,37.21,44895.0
2017-09-05 15:40:00,37.2,37.21,37.09,37.21,138627.0,37.2,37.21,37.09,37.21,138627.0
2017-09-05 15:45:00,37.21,37.24,37.17,37.24,90921.0,37.21,37.24,37.17,37.24,90921.0
2017-09-05 15:50:00,37.24,37.29,37.22,37.29,67542.0,37.24,37.29,37.22,37.29,67542.0
2017-09-05 15:55:00,37.29,37.31,37.28,37.29,170388.0,37.29,37.31,37.28,37.29,170388.0
2017-09-06 09:30:00,37.34,37.5,37.34,37.49,74667.0,37.34,37.5,37.34,37.49,74667.0
2017-09-06 09:35:00,37.47,37.48,37.24,37.29,35961.0,37.47,37.48,37.24,37.29,35961.0
2017-09-06 09:40:00,37.28,37.29,37.17,37.2,63060.0,37.28,37.29,37.17,37.2,63060.0
2017-09-06 09:45:00,37.2,37.22,37.14,37.18,153009.0,37.2,37.22,37.14,37.18,153009.0
2017-09-06 09:50:00,37.18,37.24,37.14,37.16,66678.0,37.18,37.24,37.14,37.16,66678.0
2017-09-06 09:55:00,37.18,37.23,37.16,37.16,82020.0,37.18,37.23,37.16,37.16,82020.0
2017-09-06 10:00:00,37.18,37.18,37.11,37.17,32592.0,37.18,37.18,37.11,37.17,32592.0
2017-09-06 10:05:00,37.17,37.17,37.11,37.14,29760.0,37.17,37.17,37.11,37.14,29760.0
2017-09-06 10:10:00,37.16,37.19,37.14,37.16,27315.0,37.16,37.19,37.14,37.16,27315.0
2017-09-06 10:15:00,37.16,37.16,37.07,37.07,57471.0,37.16,37.16,37.07,37.07,57471.0
2017-09-06 10:20:00,37.08,37.12,37.06,37.09,205905.0,37.08,37.12,37.06,37.09,205905.0
2017-09-06 10:25:00,37.09,37.1,37.06,37.07,83340.0,37.09,37.1,37.06,37.07,83340.0
2017-09-06 10:30:00,37.07,37.11,37.07,37.07,90798.0,37.07,37.11,37.07,37.07,90798.0
2017-09-06 10:35:00,37.06,37.08,36.94,36.94,43179.0,37.06,37.08,36.94,36.94,43179.0
2017-09-06 10:40:00,36.96,36.98,36.75,36.82,96786.0,36.96,36.98,36.75,36.82,96786.0
2017-09-06 10:45:00,36.84,36.94,36.77,36.93,62586.0,36.84,36.94,36.77,36.93,62586.0
2017-09-06 10:50:00,36.94,36.96,36.83,36.85,115527.0,36.94,36.96,36.83,36.85,115527.0
2017-09-06 10:55:00,36.86,36.98,36.86,36.94,47358.0,36.86,36.98,36.86,36.94,47358.0
2017-09-06 11:00:00,36.95,36.95,36.88,36.9,33915.0,36.95,36.95,36.88,36.9,33915.0
2017-09-06 11:05:00,36.89,36.93,36.88,36.89,27717.0,36.89,36.93,36.88,36.89,27717.0
2017-09-06 11:10:00,36.88,36.9,36.83,36.83,70725.0,36.88,36.9,36.83,36.83,70725.0
2017-09-06 11:15:00,36.84,36.85,36.78,36.84,32313.0,36.84,36.85,36.78,36.84,32313.0
2017-09-06 11:20:00,36.84,36.89,36.84,36.89,23376.0,36.84,36.89,36.84,36.89,23376.0
2017-09-06 11:25:00,36.88,36.93,36.88,36.9,49557.0,36.88,36.93,36.88,36.9,49557.0
2017-09-06 11:30:00,36.91,36.93,36.89,36.89,25851.0,36.91,36.93,36.89,36.89,25851.0
2017-09-06 11:35:00,36.9,36.95,36.89,36.94,18990.0,36.9,36.95,36.89,36.94,18990.0
2017-09-06 11:40:00,36.95,37.0,36.94,36.95,31473.0,36.95,37.0,36.94,36.95,31473.0
2017-09-06 11:45:00,36.95,36.96,36.93,36.93,35640.0,36.95,36.96,36.93,36.93,35640.0
2017-09-06 11:50:00,36.92,36.94,36.9,36.91,24021.0,36.92,36.94,36.9,36.91,24021.0
2017-09-06 11:55:00,36.92,36.92,36.82,36.85,40536.0,36.92,36.92,36.82,36.85,40536.0
2017-09-06 12:00:00,36.84,36.86,36.83,36.86,42054.0,36.84,36.86,36.83,36.86,42054.0
2017-09-06 12:05:00,36.87,36.9,36.86,36.9,41841.0,36.87,36.9,36.86,36.9,41841.0
2017-09-06 12:10:00,36.9,36.98,36.89,36.98,28098.0,36.9,36.98,36.89,36.98,28098.0
2017-09-06 12:15:00,36.98,36.98,36.92,36.93,47436.0,36.98,36.98,36.92,36.93,47436.0
2017-09-06 12:20:00,36.94,36.95,36.9,36.91,17661.0,36.94,36.95,36.9,36.91,17661.0
2017-09-06 12:25:00,36.9,37.02,36.9,36.99,35352.0,36.9,37.02,36.9,36.99,35352.0
2017-09-06 12:30:00,36.99,37.02,36.98,37.0,119733.0,36.99,37.02,36.98,37.0,119733.0
2017-09-06 12:35:00,37.0,37.03,37.0,37.01,92895.0,37.0,37.03,37.0,37.01,92895.0
2017-09-06 12:40:00,37.02,37.03,37.0,37.01,98955.0,37.02,37.03,37.0,37.01,98955.0
2017-09-06 12:45:00,37.01,37.1,37.01,37.06,62505.0,37.01,37.1,37.01,37.06,62505.0
2017-09-06 12:50:00,37.08,37.12,37.04,37.11,354303.0,37.08,37.12,37.04,37.11,354303.0
2017-09-06 12:55:00,37.12,37.15,37.07,37.08,42612.0,37.12,37.15,37.07,37.08,42612.0
2017-09-06 13:00:00,37.08,37.1,37.04,37.1,42747.0,37.08,37.1,37.04,37.1,42747.0
2017-09-06 13:05:00,37.1,37.13,37.09,37.12,23916.0,37.1,37.13,37.09,37.12,23916.0
2017-09-06 13:10:00,37.12,37.18,37.11,37.18,50025.0,37.12,37.18,37.11,37.18,50025.0
2017-09-06 13:15:00,37.18,37.18,37.15,37.17,40152.0,37.18,37.18,37.15,37.17,40152.0
2017-09-06 13:20:00,37.17,37.21,37.17,37.21,43776.0,37.17,37.21,37.17,37.21,43776.0
2017-09-06 13:25:00,37.21,37.21,37.16,37.2,39306.0,37.21,37.21,37.16,37.2,39306.0
2017-09-06 13:30:00,37.2,37.21,37.19,37.19,39675.0,37.2,37.21,37.19,37.19,39675.0
2017-09-06 13:35:00,37.19,37.4,37.19,37.37,68625.0,37.19,37.4,37.19,37.37,68625.0
2017-09-06 13:40:00,37.36,37.37,37.33,37.34,33000.0,37.36,37.37,37.33,37.34,33000.0
2017-09-06 13:45:00,37.34,37.34,37.29,37.33,39468.0,37.34,37.34,37.29,37.33,39468.0
2017-09-06 13:50:00,37.32,37.37,37.32,37.37,47610.0,37.32,37.37,37.32,37.37,47610.0
2017-09-06 13:55:00,37.36,37.38,37.35,37.38,63654.0,37.36,37.38,37.35,37.38,63654.0
2017-09-06 14:00:00,37.38,37.38,37.34,37.35,56364.0,37.38,37.38,37.34,37.35,56364.0
2017-09-06 14:05:00,37.36,37.38,37.36,37.37,38769.0,37.36,37.38,37.36,37.37,38769.0
2017-09-06 14:10:00,37.36,37.39,37.33,37.36,75102.0,37.36,37.39,37.33,37.36,75102.0
2017-09-06 14:15:00,37.37,37.43,37.36,37.38,35937.0,37.37,37.43,37.36,37.38,35937.0
2017-09-06 14:20:00,37.39,37.41,37.38,37.38,132501.0,37.39,37.41,37.38,37.38,132501.0
2017-09-06 14:25:00,37.38,37.41,37.34,37.36,85605.0,37.38,37.41,37.34,37.36,85605.0
2017-09-06 14:30:00,37.35,37.37,37.3,37.3,52479.0,37.35,37.37,37.3,37.3,52479.0
2017-09-06 14:35:00,37.31,37.34,37.31,37.32,38418.0,37.31,37.34,37.31,37.32,38418.0
2017-09-06 14:40:00,37.32,37.33,37.31,37.31,69384.0,37.32,37.33,37.31,37.31,69384.0
2017-09-06 14:45:00,37.31,37.31,37.22,37.3,61491.0,37.31,37.31,37.22,37.3,61491.0
2017-09-06 14:50:00,37.31,37.39,37.29,37.39,45096.0,37.31,37.39,37.29,37.39,45096.0
2017-09-06 14:55:00,37.37,37.37,37.32,37.33,42726.0,37.37,37.37,37.32,37.33,42726.0
2017-09-06 15:00:00,37.32,37.37,37.32,37.36,52368.0,37.32,37.37,37.32,37.36,52368.0
2017-09-06 15:05:00,37.37,37.38,37.34,37.34,49323.0,37.37,37.38,37.34,37.34,49323.0
2017-09-06 15:10:00,37.35,37.38,37.34,37.37,71388.0,37.35,37.38,37.34,37.37,71388.0
2017-09-06 15:15:00,37.39,37.39,37.36,37.37,54150.0,37.39,37.39,37.36,37.37,54150.0
2017-09-06 15:20:00,37.38,37.41,37.36,37.37,68046.0,37.38,37.41,37.36,37.37,68046.0
2017-09-06 15:25:00,37.37,37.41,37.37,37.38,60333.0,37.37,37.41,37.37,37.38,60333.0
2017-09-06 15:30:00,37.38,37.39,37.36,37.36,68937.0,37.38,37.39,37.36,37.36,68937.0
2017-09-06 15:35:00,37.36,37.41,37.35,37.41,63021.0,37.36,37.41,37.35,37.41,63021.0
2017-09-06 15:40:00,37.41,37.43,37.4,37.42,111435.0,37.41,37.43,37.4,37.42,111435.0
2017-09-06 15:45:00,37.42,37.46,37.39,37.4,218280.0,37.42,37.46,37.39,37.4,218280.0
2017-09-06 15:50:00,37.4,37.41,37.38,37.39,161772.0,37.4,37.41,37.38,37.39,161772.0
2017-09-06 15:55:00,37.39,37.41,37.37,37.41,230910.0,37.39,37.41,37.37,37.41,230910.0
2017-09-07 09:30:00,37.49,37.59,37.49,37.54,63495.0,37.49,37.59,37.49,37.54,63495.0
2017-09-07 09:35:00,37.54,37.57,37.48,37.51,212697.0,37.54,37.57,37.48,37.51,212697.0
2017-09-07 09:40:00,37.52,37.56,37.5,37.53,19950.0,37.52,37.56,37.5,37.53,19950.0
2017-09-07 09:45:00,37.55,37.57,37.47,37.55,18198.0,37.55,37.57,37.47,37.55,18198.0
2017-09-07 09:50:00,37.53,37.53,37.44,37.45,40092.0,37.53,37.53,37.44,37.45,40092.0
2017-09-07 09:55:00,37.46,37.52,37.46,37.5,33228.0,37.46,37.52,37.46,37.5,33228.0
2017-09-07 10:00:00,37.51,37.52,37.45,37.5,14145.0,37.51,37.52,37.45,37.5,14145.0
2017-09-07 10:05:00,37.47,37.49,37.4,37.44,105900.0,37.47,37.49,37.4,37.44,105900.0
2017-09-07 10:10:00,37.45,37.49,37.35,37.36,29325.0,37.45,37.49,37.35,37.36,29325.0
2017-09-07 10:15:00,37.35,37.44,37.33,37.42,45060.0,37.35,37.44,37.33,37.42,45060.0
2017-09-07 10:20:00,37.41,37.44,37.36,37.38,34947.0,37.41,37.44,37.36,37.38,34947.0
2017-09-07 10:25:00,37.38,37.42,37.37,37.42,53880.0,37.38,37.42,37.37,37.42,53880.0
2017-09-07 10:30:00,37.42,37.46,37.4,37.46,22890.0,37.42,37.46,37.4,37.46,22890.0
2017-09-07 10:35:00,37.47,37.47,37.43,37.44,50979.0,37.47,37.47,37.43,37.44,50979.0
2017-09-07 10:40:00,37.44,37.47,37.43,37.43,28242.0,37.44,37.47,37.43,37.43,28242.0
2017-09-07 10:45:00,37.44,37.52,37.44,37.51,47409.0,37.44,37.52,37.44,37.51,47409.0
2017-09-07 10:50:00,37.52,37.52,37.45,37.45,21024.0,37.52,37.52,37.45,37.45,21024.0
2017-09-07 10:55:00,37.46,37.52,37.44,37.48,18360.0,37.46,37.52,37.44,37.48,18360.0
2017-09-07 11:00:00,37.46,37.51,37.45,37.51,43695.0,37.46,37.51,37.45,37.51,43695.0
2017-09-07 11:05:00,37.51,37.52,37.49,37.49,27546.0,37.51,37.52,37.49,37.49,27546.0
2017-09-07 11:10:00,37.52,37.52,37.49,37.49,18834.0,37.52,37.52,37.49,37.49,18834.0
2017-09-07 11:15:00,37.49,37.5,37.45,37.45,18174.0,37.49,37.5,37.45,37.45,18174.0
2017-09-07 11:20:00,37.45,37.48,37.43,37.47,36309.0,37.45,37.48,37.43,37.47,36309.0
2017-09-07 11:25:00,37.47,37.5,37.46,37.5,22152.0,37.47,37.5,37.46,37.5,22152.0
2017-09-07 11:30:00,37.49,37.52,37.45,37.47,27579.0,37.49,37.52,37.45,37.47,27579.0
2017-09-07 11:35:00,37.49,37.51,37.47,37.48,16680.0,37.49,37.51,37.47,37.48,16680.0
2017-09-07 11:40:00,37.47,37.48,37.45,37.45,37206.0,37.47,37.48,37.45,37.45,37206.0
2017-09-07 11:45:00,37.45,37.49,37.45,37.47,30051.0,37.45,37.49,37.45,37.47,30051.0
2017-09-07 11:50:00,37.48,37.48,37.44,37.47,32919.0,37.48,37.48,37.44,37.47,32919.0
2017-09-07 11:55:00,37.47,37.47,37.44,37.45,29577.0,37.47,37.47,37.44,37.45,29577.0
2017-09-07 12:00:00,37.45,37.47,37.41,37.42,25890.0,37.45,37.47,37.41,37.42,25890.0
2017-09-07 12:05:00,37.43,37.45,37.41,37.44,21255.0,37.43,37.45,37.41,37.44,21255.0
2017-09-07 12:10:00,37.45,37.47,37.43,37.46,20304.0,37.45,37.47,37.43,37.46,20304.0
2017-09-07 12:15:00,37.46,37.46,37.43,37.44,21489.0,37.46,37.46,37.43,37.44,21489.0
2017-09-07 12:20:00,37.45,37.46,37.44,37.45,12648.0,37.45,37.46,37.44,37.45,12648.0
2017-09-07 12:25:00,37.46,37.46,37.42,37.42,69177.0,37.46,37.46,37.42,37.42,69177.0
2017-09-07 12:30:00,37.41,37.45,37.41,37.44,11100.0,37.41,37.45,37.41,37.44,11100.0
2017-09-07 12:35:00,37.45,37.5,37.44,37.5,18567.0,37.45,37.5,37.44,37.5,18567.0
2017-09-07 12:40:00,37.49,37.51,37.49,37.51,13542.0,37.49,37.51,37.49,37.51,13542.0
2017-09-07 12:45:00,37.5,37.52,37.44,37.46,53541.0,37.5,37.52,37.44,37.46,53541.0
2017-09-07 12:50:00,37.45,37.48,37.45,37.45,39630.0,37.45,37.48,37.45,37.45,39630.0
2017-09-07 12:55:00,37.46,37.49,37.45,37.47,49716.0,37.46,37.49,37.45,37.47,49716.0
2017-09-07 13:00:00,37.48,37.51,37.48,37.51,16221.0,37.48,37.51,37.48,37.51,16221.0
2017-09-07 13:05:00,37.51,37.52,37.5,37.51,17184.0,37.51,37.52,37.5,37.51,17184.0
2017-09-07 13:10:00,37.51,37.57,37.51,37.57,57612.0,37.51,37.57,37.51,37.57,57612.0
2017-09-07 13:15:00,37.57,37.6,37.55,37.6,29697.0,37.57,37.6,37.55,37.6,29697.0
2017-09-07 13:20:00,37.6,37.62,37.6,37.61,18945.0,37.6,37.62,37.6,37.61,18945.0
2017-09-07 13:25:00,37.61,37.62,37.58,37.61,21819.0,37.61,37.62,37.58,37.61,21819.0
2017-09-07 13:30:00,37.62,37.63,37.61,37.61,27396.0,37.62,37.63,37.61,37.61,27396.0
2017-09-07 13:35:00,37.61,37.62,37.58,37.58,17664.0,37.61,37.62,37.58,37.58,17664.0
2017-09-07 13:40:00,37.58,37.58,37.54,37.57,22380.0,37.58,37.58,37.54,37.57,22380.0
2017-09-07 13:45:00,37.56,37.57,37.55,37.56,25908.0,37.56,37.57,37.55,37.56,25908.0
2017-09-07 13:50:00,37.55,37.56,37.51,37.51,17307.0,37.55,37.56,37.51,37.51,17307.0
2017-09-07 13:55:00,37.52,37.52,37.48,37.48,28101.0,37.52,37.52,37.48,37.48,28101.0
2017-09-07 14:00:00,37.48,37.5,37.47,37.49,10371.0,37.48,37.5,37.47,37.49,10371.0
2017-09-07 14:05:00,37.49,37.56,37.49,37.55,26034.0,37.49,37.56,37.49,37.55,26034.0
2017-09-07 14:10:00,37.54,37.57,37.53,37.55,18582.0,37.54,37.57,37.53,37.55,18582.0
2017-09-07 14:15:00,37.55,37.56,37.52,37.54,16500.0,37.55,37.56,37.52,37.54,16500.0
2017-09-07 14:20:00,37.54,37.54,37.51,37.51,12645.0,37.54,37.54,37.51,37.51,12645.0
2017-09-07 14:25:00,37.52,37.54,37.5,37.54,14106.0,37.52,37.54,37.5,37.54,14106.0
2017-09-07 14:30:00,37.54,37.54,37.48,37.49,39081.0,37.54,37.54,37.48,37.49,39081.0
2017-09-07 14:35:00,37.49,37.52,37.49,37.51,14100.0,37.49,37.52,37.49,37.51,14100.0
2017-09-07 14:40:00,37.51,37.52,37.49,37.51,21525.0,37.51,37.52,37.49,37.51,21525.0
2017-09-07 14:45:00,37.51,37.57,37.5,37.56,117972.0,37.51,37.57,37.5,37.56,117972.0
2017-09-07 14:50:00,37.57,37.63,37.55,37.59,50520.0,37.57,37.63,37.55,37.59,50520.0
2017-09-07 14:55:00,37.59,37.6,37.57,37.58,25734.0,37.59,37.6,37.57,37.58,25734.0
2017-09-07 15:00:00,37.58,37.58,37.52,37.53,30195.0,37.58,37.58,37.52,37.53,30195.0
2017-09-07 15:05:00,37.52,37.52,37.45,37.5,72435.0,37.52,37.52,37.45,37.5,72435.0
2017-09-07 15:10:00,37.5,37.5,37.46,37.47,18459.0,37.5,37.5,37.46,37.47,18459.0
2017-09-07 15:15:00,37.47,37.49,37.45,37.45,30210.0,37.47,37.49,37.45,37.45,30210.0
2017-09-07 15:20:00,37.47,37.47,37.38,37.39,45507.0,37.47,37.47,37.38,37.39,45507.0
2017-09-07 15:25:00,37.4,37.41,37.38,37.38,50388.0,37.4,37.41,37.38,37.38,50388.0
2017-09-07 15:30:00,37.38,37.4,37.36,37.4,112113.0,37.38,37.4,37.36,37.4,112113.0
2017-09-07 15:35:00,37.4,37.46,37.39,37.46,55977.0,37.4,37.46,37.39,37.46,55977.0
2017-09-07 15:40:00,37.45,37.47,37.43,37.43,86343.0,37.45,37.47,37.43,37.43,86343.0
2017-09-07 15:45:00,37.44,37.47,37.43,37.47,46323.0,37.44,37.47,37.43,37.47,46323.0
2017-09-07 15:50:00,37.47,37.48,37.43,37.43,89901.0,37.47,37.48,37.43,37.43,89901.0
2017-09-07 15:55:00,37.43,37.48,37.42,37.46,111744.0,37.43,37.48,37.42,37.46,111744.0
2017-09-08 09:30:00,37.43,37.45,37.38,37.43,36849.0,37.43,37.45,37.38,37.43,36849.0
2017-09-08 09:35:00,37.44,37.45,37.34,37.34,16983.0,37.44,37.45,37.34,37.34,16983.0
2017-09-08 09:40:00,37.37,37.49,37.34,37.47,15300.0,37.37,37.49,37.34,37.47,15300.0
2017-09-08 09:45:00,37.47,37.54,37.47,37.52,61176.0,37.47,37.54,37.47,37.52,61176.0
2017-09-08 09:50:00,37.54,37.57,37.53,37.57,19701.0,37.54,37.57,37.53,37.57,19701.0
2017-09-08 09:55:00,37.57,37.71,37.56,37.71,41115.0,37.57,37.71,37.56,37.71,41115.0
2017-09-08 10:00:00,37.71,37.73,37.69,37.72,18297.0,37.71,37.73,37.69,37.72,18297.0
2017-09-08 10:05:00,37.71,37.75,37.71,37.73,30612.0,37.71,37.75,37.71,37.73,30612.0
2017-09-08 10:10:00,37.73,37.77,37.72,37.76,101322.0,37.73,37.77,37.72,37.76,101322.0
2017-09-08 10:15:00,37.76,37.86,37.76,37.83,27444.0,37.76,37.86,37.76,37.83,27444.0
2017-09-08 10:20:00,37.83,37.84,37.76,37.77,25800.0,37.83,37.84,37.76,37.77,25800.0
2017-09-08 10:25:00,37.76,37.82,37.76,37.82,25290.0,37.76,37.82,37.76,37.82,25290.0
2017-09-08 10:30:00,37.81,37.82,37.75,37.76,84408.0,37.81,37.82,37.75,37.76,84408.0
2017-09-08 10:35:00,37.77,37.91,37.76,37.89,94656.0,37.77,37.91,37.76,37.89,94656.0
2017-09-08 10:40:00,37.88,37.91,37.85,37.89,31335.0,37.88,37.91,37.85,37.89,31335.0
2017-09-08 10:45:00,37.88,37.9,37.87,37.9,24753.0,37.88,37.9,37.87,37.9,24753.0
2017-09-08 10:50:00,37.9,37.96,37.9,37.94,29982.0,37.9,37.96,37.9,37.94,29982.0
2017-09-08 10:55:00,37.94,37.98,37.93,37.97,18660.0,37.94,37.98,37.93,37.97,18660.0
2017-09-08 11:00:00,37.97,37.97,37.9,37.91,26910.0,37.97,37.97,37.9,37.91,26910.0
2017-09-08 11:05:00,37.92,38.0,37.92,38.0,42612.0,37.92,38.0,37.92,38.0,42612.0
2017-09-08 11:10:00,38.0,38.04,37.99,38.04,43455.0,38.0,38.04,37.99,38.04,43455.0
2017-09-08 11:15:00,38.03,38.05,38.01,38.01,24456.0,38.03,38.05,38.01,38.01,24456.0
2017-09-08 11:20:00,38.02,38.06,38.01,38.06,27900.0,38.02,38.06,38.01,38.06,27900.0
2017-09-08 11:25:00,38.06,38.12,38.04,38.09,25329.0,38.06,38.12,38.04,38.09,25329.0
2017-09-08 11:30:00,38.1,38.13,38.1,38.1,41181.0,38.1,38.13,38.1,38.1,41181.0
2017-09-08 11:35:00,38.1,38.12,38.09,38.11,21447.0,38.1,38.12,38.09,38.11,21447.0
2017-09-08 11:40:00,38.12,38.13,38.11,38.13,17520.0,38.12,38.13,38.11,38.13,17520.0
2017-09-08 11:45:00,38.13,38.22,38.13,38.21,33003.0,38.13,38.22,38.13,38.21,33003.0
2017-09-08 11:50:00,38.22,38.22,38.17,38.2,47214.0,38.22,38.22,38.17,38.2,47214.0
2017-09-08 11:55:00,38.21,38.25,38.21,38.23,15573.0,38.21,38.25,38.21,38.23,15573.0
2017-09-08 12:00:00,38.23,38.26,38.23,38.24,42918.0,38.23,38.26,38.23,38.24,42918.0
2017-09-08 12:05:00,38.24,38.25,38.22,38.22,17304.0,38.24,38.25,38.22,38.22,17304.0
2017-09-08 12:10:00,38.22,38.25,38.21,38.24,47202.0,38.22,38.25,38.21,38.24,47202.0
2017-09-08 12:15:00,38.24,38.26,38.22,38.23,35883.0,38.24,38.26,38.22,38.23,35883.0
2017-09-08 12:20:00,38.23,38.24,38.21,38.22,15012.0,38.23,38.24,38.21,38.22,15012.0
2017-09-08 12:25:00,38.24,38.25,38.23,38.25,13140.0,38.24,38.25,38.23,38.25,13140.0
2017-09-08 12:30:00,38.25,38.25,38.19,38.21,23100.0,38.25,38.25,38.19,38.21,23100.0
2017-09-08 12:35:00,38.2,38.21,38.16,38.18,28422.0,38.2,38.21,38.16,38.18,28422.0
2017-09-08 12:40:00,38.18,38.19,38.18,38.19,12090.0,38.18,38.19,38.18,38.19,12090.0
2017-09-08 12:45:00,38.19,38.19,38.13,38.14,26337.0,38.19,38.19,38.13,38.14,26337.0
2017-09-08 12:50:00,38.13,38.15,38.13,38.15,11049.0,38.13,38.15,38.13,38.15,11049.0
2017-09-08 12:55:00,38.15,38.15,38.14,38.15,12624.0,38.15,38.15,38.14,38.15,12624.0
2017-09-08 13:00:00,38.15,38.15,38.13,38.14,12600.0,38.15,38.15,38.13,38.14,12600.0
2017-09-08 13:05:00,38.13,38.13,38.08,38.09,16185.0,38.13,38.13,38.08,38.09,16185.0
2017-09-08 13:10:00,38.09,38.09,38.07,38.08,6951.0,38.09,38.09,38.07,38.08,6951.0
2017-09-08 13:15:00,38.08,38.11,38.08,38.11,20715.0,38.08,38.11,38.08,38.11,20715.0
2017-09-08 13:20:00,38.11,38.12,38.1,38.12,13833.0,38.11,38.12,38.1,38.12,13833.0
2017-09-08 13:25:00,38.12,38.12,38.05,38.05,12147.0,38.12,38.12,38.05,38.05,12147.0
2017-09-08 13:30:00,38.06,38.06,38.03,38.03,14283.0,38.06,38.06,38.03,38.03,14283.0
2017-09-08 13:35:00,38.03,38.07,38.03,38.07,15678.0,38.03,38.07,38.03,38.07,15678.0
2017-09-08 13:40:00,38.06,38.07,38.01,38.01,12720.0,38.06,38.07,38.01,38.01,12720.0
2017-09-08 13:45:00,38.02,38.02,37.93,37.97,20325.0,38.02,38.02,37.93,37.97,20325.0
2017-09-08 13:50:00,37.97,37.99,37.96,37.98,14115.0,37.97,37.99,37.96,37.98,14115.0
2017-09-08 13:55:00,37.97,38.0,37.96,38.0,18264.0,37.97,38.0,37.96,38.0,18264.0
2017-09-08 14:00:00,38.0,38.03,37.99,38.02,20799.0,38.0,38.03,37.99,38.02,20799.0
2017-09-08 14:05:00,38.02,38.03,37.98,37.98,27999.0,38.02,38.03,37.98,37.98,27999.0
2017-09-08 14:10:00,37.97,38.02,37.96,38.01,36018.0,37.97,38.02,37.96,38.01,36018.0
2017-09-08 14:15:00,38.0,38.0,37.95,37.96,10878.0,38.0,38.0,37.95,37.96,10878.0
2017-09-08 14:20:00,37.96,37.96,37.94,37.94,9237.0,37.96,37.96,37.94,37.94,9237.0
2017-09-08 14:25:00,37.94,37.94,37.88,37.89,24837.0,37.94,37.94,37.88,37.89,24837.0
2017-09-08 14:30:00,37.9,37.91,37.89,37.9,26211.0,37.9,37.91,37.89,37.9,26211.0
2017-09-08 14:35:00,37.91,37.94,37.91,37.92,23346.0,37.91,37.94,37.91,37.92,23346.0
2017-09-08 14:40:00,37.91,37.92,37.89,37.92,21099.0,37.91,37.92,37.89,37.92,21099.0
2017-09-08 14:45:00,37.92,37.93,37.87,37.88,18504.0,37.92,37.93,37.87,37.88,18504.0
2017-09-08 14:50:00,37.88,37.92,37.87,37.92,22368.0,37.88,37.92,37.87,37.92,22368.0
2017-09-08 14:55:00,37.92,37.92,37.88,37.89,27306.0,37.92,37.92,37.88,37.89,27306.0
2017-09-08 15:00:00,37.89,37.91,37.88,37.88,31791.0,37.89,37.91,37.88,37.88,31791.0
2017-09-08 15:05:00,37.87,37.9,37.86,37.86,45807.0,37.87,37.9,37.86,37.86,45807.0
2017-09-08 15:10:00,37.86,37.88,37.85,37.88,40335.0,37.86,37.88,37.85,37.88,40335.0
2017-09-08 15:15:00,37.88,37.88,37.8,37.8,44343.0,37.88,37.88,37.8,37.8,44343.0
2017-09-08 15:20:00,37.81,37.83,37.8,37.81,35526.0,37.81,37.83,37.8,37.81,35526.0
2017-09-08 15:25:00,37.81,37.82,37.77,37.77,53157.0,37.81,37.82,37.77,37.77,53157.0
2017-09-08 15:30:00,37.76,37.77,37.74,37.75,52869.0,37.76,37.77,37.74,37.75,52869.0
2017-09-08 15:35:00,37.76,37.77,37.75,37.76,69468.0,37.76,37.77,37.75,37.76,69468.0
2017-09-08 15:40:00,37.76,37.78,37.73,37.78,73668.0,37.76,37.78,37.73,37.78,73668.0
2017-09-08 15:45:00,37.78,37.78,37.75,37.76,66945.0,37.78,37.78,37.75,37.76,66945.0
2017-09-08 15:50:00,37.75,37.76,37.7,37.71,118239.0,37.75,37.76,37.7,37.71,118239.0
2017-09-08 15:55:00,37.71,37.73,37.7,37.73,255774.0,37.71,37.73,37.7,37.73,255774.0
2017-09-11 09:30:00,37.84,37.93,37.76,37.9,113637.0,37.84,37.93,37.76,37.9,113637.0
2017-09-11 09:35:00,37.91,37.94,37.89,37.89,13650.0,37.91,37.94,37.89,37.89,13650.0
2017-09-11 09:40:00,37.92,37.97,37.91,37.96,26082.0,37.92,37.97,37.91,37.96,26082.0
2017-09-11 09:45:00,37.9,37.96,37.9,37.95,9675.0,37.9,37.96,37.9,37.95,9675.0
2017-09-11 09:50:00,37.91,37.96,37.85,37.95,34836.0,37.91,37.96,37.85,37.95,34836.0
2017-09-11 09:55:00,37.96,37.98,37.9,37.9,25725.0,37.96,37.98,37.9,37.9,25725.0
2017-09-11 10:00:00,37.91,37.98,37.91,37.96,32397.0,37.91,37.98,37.91,37.96,32397.0
2017-09-11 10:05:00,37.97,38.05,37.97,38.04,22170.0,37.97,38.05,37.97,38.04,22170.0
2017-09-11 10:10:00,38.04,38.06,38.02,38.02,37527.0,38.04,38.06,38.02,38.02,37527.0
2017-09-11 10:15:00,38.02,38.04,37.96,38.0,22272.0,38.02,38.04,37.96,38.0,22272.0
2017-09-11 10:20:00,38.01,38.05,38.0,38.05,14073.0,38.01,38.05,38.0,38.05,14073.0
2017-09-11 10:25:00,38.04,38.05,38.03,38.03,38124.0,38.04,38.05,38.03,38.03,38124.0
2017-09-11 10:30:00,38.04,38.05,37.99,38.03,31782.0,38.04,38.05,37.99,38.03,31782.0
2017-09-11 10:35:00,38.02,38.03,37.97,37.98,23382.0,38.02,38.03,37.97,37.98,23382.0
2017-09-11 10:40:00,37.98,37.99,37.97,37.98,13974.0,37.98,37.99,37.97,37.98,13974.0
2017-09-11 10:45:00,37.97,38.02,37.95,38.02,26304.0,37.97,38.02,37.95,38.02,26304.0
2017-09-11 10:50:00,38.01,38.03,38.01,38.03,12699.0,38.01,38.03,38.01,38.03,12699.0
2017-09-11 10:55:00,38.03,38.04,37.98,37.98,24624.0,38.03,38.04,37.98,37.98,24624.0
2017-09-11 11:00:00,37.98,37.99,37.93,37.95,24663.0,37.98,37.99,37.93,37.95,24663.0
2017-09-11 11:05:00,37.94,37.99,37.92,37.99,19281.0,37.94,37.99,37.92,37.99,19281.0
2017-09-11 11:10:00,37.99,37.99,37.94,37.98,21789.0,37.99,37.99,37.94,37.98,21789.0
2017-09-11 11:15:00,37.96,37.99,37.94,37.99,16851.0,37.96,37.99,37.94,37.99,16851.0
2017-09-11 11:20:00,37.98,37.99,37.9,37.92,50079.0,37.98,37.99,37.9,37.92,50079.0
2017-09-11 11:25:00,37.93,37.99,37.91,37.99,29601.0,37.93,37.99,37.91,37.99,29601.0
2017-09-11 11:30:00,38.0,38.05,38.0,38.03,31251.0,38.0,38.05,38.0,38.03,31251.0
2017-09-11 11:35:00,38.04,38.08,38.03,38.08,16620.0,38.04,38.08,38.03,38.08,16620.0
2017-09-11 11:40:00,38.08,38.12,38.08,38.1,26403.0,38.08,38.12,38.08,38.1,26403.0
2017-09-11 11:45:00,38.1,38.11,38.08,38.1,26088.0,38.1,38.11,38.08,38.1,26088.0
2017-09-11 11:50:00,38.11,38.12,38.08,38.11,12015.0,38.11,38.12,38.08,38.11,12015.0
2017-09-11 11:55:00,38.11,38.16,38.11,38.16,24261.0,38.11,38.16,38.11,38.16,24261.0
2017-09-11 12:00:00,38.16,38.19,38.14,38.19,16440.0,38.16,38.19,38.14,38.19,16440.0
2017-09-11 12:05:00,38.19,38.21,38.18,38.21,25968.0,38.19,38.21,38.18,38.21,25968.0
2017-09-11 12:10:00,38.2,38.22,38.2,38.22,12195.0,38.2,38.22,38.2,38.22,12195.0
2017-09-11 12:15:00,38.23,38.26,38.22,38.23,39057.0,38.23,38.26,38.22,38.23,39057.0
2017-09-11 12:20:00,38.23,38.27,38.23,38.25,23250.0,38.23,38.27,38.23,38.25,23250.0
2017-09-11 12:25:00,38.25,38.28,38.25,38.27,38676.0,38.25,38.28,38.25,38.27,38676.0
2017-09-11 12:30:00,38.27,38.27,38.22,38.25,51306.0,38.27,38.27,38.22,38.25,51306.0
2017-09-11 12:35:00,38.24,38.26,38.22,38.26,16230.0,38.24,38.26,38.22,38.26,16230.0
2017-09-11 12:40:00,38.26,38.34,38.26,38.31,27588.0,38.26,38.34,38.26,38.31,27588.0
2017-09-11 12:45:00,38.31,38.35,38.31,38.35,43227.0,38.31,38.35,38.31,38.35,43227.0
2017-09-11 12:50:00,38.34,38.36,38.32,38.33,24777.0,38.34,38.36,38.32,38.33,24777.0
2017-09-11 12:55:00,38.33,38.34,38.33,38.33,9861.0,38.33,38.34,38.33,38.33,9861.0
2017-09-11 13:00:00,38.34,38.39,38.34,38.38,28404.0,38.34,38.39,38.34,38.38,28404.0
2017-09-11 13:05:00,38.38,38.38,38.34,38.35,39324.0,38.38,38.38,38.34,38.35,39324.0
2017-09-11 13:10:00,38.36,38.37,38.31,38.33,36543.0,38.36,38.37,38.31,38.33,36543.0
2017-09-11 13:15:00,38.33,38.33,38.26,38.26,18900.0,38.33,38.33,38.26,38.26,18900.0
2017-09-11 13:20:00,38.25,38.32,38.25,38.31,10575.0,38.25,38.32,38.25,38.31,10575.0
2017-09-11 13:25:00,38.32,38.33,38.28,38.28,19539.0,38.32,38.33,38.28,38.28,19539.0
2017-09-11 13:30:00,38.28,38.29,38.22,38.26,21555.0,38.28,38.29,38.22,38.26,21555.0
2017-09-11 13:35:00,38.27,38.29,38.25,38.29,15900.0,38.27,38.29,38.25,38.29,15900.0
2017-09-11 13:40:00,38.3,38.31,38.29,38.3,6900.0,38.3,38.31,38.29,38.3,6900.0
2017-09-11 13:45:00,38.31,38.36,38.31,38.35,57483.0,38.31,38.36,38.31,38.35,57483.0
2017-09-11 13:50:00,38.35,38.37,38.35,38.36,51354.0,38.35,38.37,38.35,38.36,51354.0
2017-09-11 13:55:00,38.36,38.42,38.36,38.37,62679.0,38.36,38.42,38.36,38.37,62679.0
2017-09-11 14:00:00,38.37,38.38,38.34,38.35,11619.0,38.37,38.38,38.34,38.35,11619.0
2017-09-11 14:05:00,38.36,38.38,38.35,38.38,21153.0,38.36,38.38,38.35,38.38,21153.0
2017-09-11 14:10:00,38.38,38.42,38.36,38.4,35568.0,38.38,38.42,38.36,38.4,35568.0
2017-09-11 14:15:00,38.41,38.43,38.4,38.42,24294.0,38.41,38.43,38.4,38.42,24294.0
2017-09-11 14:20:00,38.42,38.44,38.42,38.43,45222.0,38.42,38.44,38.42,38.43,45222.0
2017-09-11 14:25:00,38.43,38.46,38.4,38.44,35166.0,38.43,38.46,38.4,38.44,35166.0
2017-09-11 14:30:00,38.44,38.46,38.4,38.41,29745.0,38.44,38.46,38.4,38.41,29745.0
2017-09-11 14:35:00,38.4,38.44,38.4,38.43,24543.0,38.4,38.44,38.4,38.43,24543.0
2017-09-11 14:40:00,38.43,38.45,38.42,38.43,46062.0,38.43,38.45,38.42,38.43,46062.0
2017-09-11 14:45:00,38.42,38.45,38.42,38.45,15372.0,38.42,38.45,38.42,38.45,15372.0
2017-09-11 14:50:00,38.44,38.47,38.44,38.45,42255.0,38.44,38.47,38.44,38.45,42255.0
2017-09-11 14:55:00,38.45,38.46,38.38,38.39,28170.0,38.45,38.46,38.38,38.39,28170.0
2017-09-11 15:00:00,38.39,38.43,38.39,38.42,29223.0,38.39,38.43,38.39,38.42,29223.0
2017-09-11 15:05:00,38.42,38.42,38.38,38.39,14610.0,38.42,38.42,38.38,38.39,14610.0
2017-09-11 15:10:00,38.39,38.42,38.39,38.41,25299.0,38.39,38.42,38.39,38.41,25299.0
2017-09-11 15:15:00,38.42,38.43,38.41,38.41,25614.0,38.42,38.43,38.41,38.41,25614.0
2017-09-11 15:20:00,38.42,38.42,38.4,38.4,51801.0,38.42,38.42,38.4,38.4,51801.0
2017-09-11 15:25:00,38.4,38.41,38.35,38.36,47514.0,38.4,38.41,38.35,38.36,47514.0
2017-09-11 15:30:00,38.36,38.36,38.34,38.34,45210.0,38.36,38.36,38.34,38.34,45210.0
2017-09-11 15:35:00,38.34,38.36,38.32,38.35,52569.0,38.34,38.36,38.32,38.35,52569.0
2017-09-11 15:40:00,38.35,38.36,38.33,38.35,51570.0,38.35,38.36,38.33,38.35,51570.0
2017-09-11 15:45:00,38.35,38.39,38.35,38.38,56871.0,38.35,38.39,38.35,38.38,56871.0
2017-09-11 15:50:00,38.38,38.38,38.36,38.36,78882.0,38.38,38.38,38.36,38.36,78882.0
2017-09-11 15:55:00,38.37,38.39,38.36,38.38,129366.0,38.37,38.39,38.36,38.38,129366.0
2017-09-12 09:30:00,38.39,38.5,38.39,38.46,47337.0,38.39,38.5,38.39,38.46,47337.0
2017-09-12 09:35:00,38.47,38.47,38.39,38.43,23742.0,38.47,38.47,38.39,38.43,23742.0
2017-09-12 09:40:00,38.43,38.46,38.39,38.39,18042.0,38.43,38.46,38.39,38.39,18042.0
2017-09-12 09:45:00,38.42,38.44,38.4,38.41,30078.0,38.42,38.44,38.4,38.41,30078.0
2017-09-12 09:50:00,38.42,38.46,38.4,38.44,30741.0,38.42,38.46,38.4,38.44,30741.0
2017-09-12 09:55:00,38.46,38.49,38.45,38.48,16137.0,38.46,38.49,38.45,38.48,16137.0
2017-09-12 10:00:00,38.5,38.51,38.45,38.46,33102.0,38.5,38.51,38.45,38.46,33102.0
2017-09-12 10:05:00,38.46,38.49,38.44,38.48,15300.0,38.46,38.49,38.44,38.48,15300.0
2017-09-12 10:10:00,38.48,38.54,38.47,38.53,21039.0,38.48,38.54,38.47,38.53,21039.0
2017-09-12 10:15:00,38.53,38.53,38.4,38.4,41106.0,38.53,38.53,38.4,38.4,41106.0
2017-09-12 10:20:00,38.41,38.41,38.32,38.33,22992.0,38.41,38.41,38.32,38.33,22992.0
2017-09-12 10:25:00,38.32,38.33,38.24,38.28,56496.0,38.32,38.33,38.24,38.28,56496.0
2017-09-12 10:30:00,38.29,38.29,38.2,38.25,31395.0,38.29,38.29,38.2,38.25,31395.0
2017-09-12 10:35:00,38.26,38.27,38.19,38.23,51573.0,38.26,38.27,38.19,38.23,51573.0
2017-09-12 10:40:00,38.23,38.29,38.23,38.29,16764.0,38.23,38.29,38.23,38.29,16764.0
2017-09-12 10:45:00,38.28,38.3,38.25,38.29,29634.0,38.28,38.3,38.25,38.29,29634.0
2017-09-12 10:50:00,38.29,38.34,38.29,38.33,33183.0,38.29,38.34,38.29,38.33,33183.0
2017-09-12 10:55:00,38.34,38.36,38.33,38.35,17070.0,38.34,38.36,38.33,38.35,17070.0
2017-09-12 11:00:00,38.36,38.37,38.33,38.33,32073.0,38.36,38.37,38.33,38.33,32073.0
2017-09-12 11:05:00,38.34,38.35,38.3,38.35,33096.0,38.34,38.35,38.3,38.35,33096.0
2017-09-12 11:10:00,38.36,38.36,38.34,38.35,12330.0,38.36,38.36,38.34,38.35,12330.0
2017-09-12 11:15:00,38.36,38.37,38.33,38.33,20880.0,38.36,38.37,38.33,38.33,20880.0
2017-09-12 11:20:00,38.34,38.35,38.32,38.35,21240.0,38.34,38.35,38.32,38.35,21240.0
2017-09-12 11:25:00,38.36,38.37,38.34,38.35,22446.0,38.36,38.37,38.34,38.35,22446.0
2017-09-12 11:30:00,38.34,38.34,38.31,38.34,48441.0,38.34,38.34,38.31,38.34,48441.0
2017-09-12 11:35:00,38.34,38.35,38.3,38.32,59214.0,38.34,38.35,38.3,38.32,59214.0
2017-09-12 11:40:00,38.32,38.34,38.32,38.34,15093.0,38.32,38.34,38.32,38.34,15093.0
2017-09-12 11:45:00,38.33,38.33,38.31,38.32,20700.0,38.33,38.33,38.31,38.32,20700.0
2017-09-12 11:50:00,38.32,38.35,38.31,38.32,23358.0,38.32,38.35,38.31,38.32,23358.0
2017-09-12 11:55:00,38.33,38.35,38.33,38.33,10284.0,38.33,38.35,38.33,38.33,10284.0
2017-09-12 12:00:00,38.33,38.34,38.32,38.33,18300.0,38.33,38.34,38.32,38.33,18300.0
2017-09-12 12:05:00,38.33,38.35,38.32,38.34,13401.0,38.33,38.35,38.32,38.34,13401.0
2017-09-12 12:10:00,38.33,38.37,38.33,38.36,17790.0,38.33,38.37,38.33,38.36,17790.0
2017-09-12 12:15:00,38.37,38.38,38.36,38.37,10500.0,38.37,38.38,38.36,38.37,10500.0
2017-09-12 12:20:00,38.36,38.36,38.34,38.34,14733.0,38.36,38.36,38.34,38.34,14733.0
2017-09-12 12:25:00,38.34,38.35,38.31,38.31,17928.0,38.34,38.35,38.31,38.31,17928.0
2017-09-12 12:30:00,38.3,38.3,38.26,38.29,22203.0,38.3,38.3,38.26,38.29,22203.0
2017-09-12 12:35:00,38.29,38.29,38.27,38.28,4275.0,38.29,38.29,38.27,38.28,4275.0
2017-09-12 12:40:00,38.29,38.29,38.23,38.23,18330.0,38.29,38.29,38.23,38.23,18330.0
2017-09-12 12:45:00,38.24,38.25,38.22,38.25,38058.0,38.24,38.25,38.22,38.25,38058.0
2017-09-12 12:50:00,38.24,38.29,38.24,38.27,23688.0,38.24,38.29,38.24,38.27,23688.0
2017-09-12 12:55:00,38.27,38.3,38.27,38.3,5655.0,38.27,38.3,38.27,38.3,5655.0
2017-09-12 13:00:00,38.3,38.32,38.29,38.32,20046.0,38.3,38.32,38.29,38.32,20046.0
2017-09-12 13:05:00,38.31,38.31,38.25,38.25,25116.0,38.31,38.31,38.25,38.25,25116.0
2017-09-12 13:10:00,38.26,38.26,38.23,38.23,8754.0,38.26,38.26,38.23,38.23,8754.0
2017-09-12 13:15:00,38.24,38.25,38.23,38.24,49968.0,38.24,38.25,38.23,38.24,49968.0
2017-09-12 13:20:00,38.24,38.26,38.23,38.23,30669.0,38.24,38.26,38.23,38.23,30669.0
2017-09-12 13:25:00,38.24,38.25,38.21,38.21,35505.0,38.24,38.25,38.21,38.21,35505.0
2017-09-12 13:30:00,38.21,38.22,38.17,38.19,20130.0,38.21,38.22,38.17,38.19,20130.0
2017-09-12 13:35:00,38.19,38.2,38.18,38.19,15915.0,38.19,38.2,38.18,38.19,15915.0
2017-09-12 13:40:00,38.19,38.21,38.16,38.16,62007.0,38.19,38.21,38.16,38.16,62007.0
2017-09-12 13:45:00,38.17,38.17,38.03,38.09,38796.0,38.17,38.17,38.03,38.09,38796.0
2017-09-12 13:50:00,38.09,38.11,38.08,38.1,25560.0,38.09,38.11,38.08,38.1,25560.0
2017-09-12 13:55:00,38.09,38.09,38.07,38.09,32037.0,38.09,38.09,38.07,38.09,32037.0
2017-09-12 14:00:00,38.09,38.14,38.09,38.14,21900.0,38.09,38.14,38.09,38.14,21900.0
2017-09-12 14:05:00,38.13,38.16,38.12,38.15,12432.0,38.13,38.16,38.12,38.15,12432.0
2017-09-12 14:10:00,38.15,38.17,38.14,38.15,19149.0,38.15,38.17,38.14,38.15,19149.0
2017-09-12 14:15:00,38.14,38.16,38.13,38.16,12930.0,38.14,38.16,38.13,38.16,12930.0
2017-09-12 14:20:00,38.16,38.17,38.15,38.16,11808.0,38.16,38.17,38.15,38.16,11808.0
2017-09-12 14:25:00,38.16,38.17,38.14,38.15,18036.0,38.16,38.17,38.14,38.15,18036.0
2017-09-12 14:30:00,38.16,38.19,38.16,38.19,24993.0,38.16,38.19,38.16,38.19,24993.0
2017-09-12 14:35:00,38.18,38.19,38.17,38.18,10284.0,38.18,38.19,38.17,38.18,10284.0
2017-09-12 14:40:00,38.17,38.19,38.16,38.16,15831.0,38.17,38.19,38.16,38.16,15831.0
2017-09-12 14:45:00,38.17,38.18,38.16,38.16,17115.0,38.17,38.18,38.16,38.16,17115.0
2017-09-12 14:50:00,38.17,38.18,38.15,38.18,20433.0,38.17,38.18,38.15,38.18,20433.0
2017-09-12 14:55:00,38.19,38.21,38.19,38.21,8958.0,38.19,38.21,38.19,38.21,8958.0
2017-09-12 15:00:00,38.21,38.23,38.2,38.21,25500.0,38.21,38.23,38.2,38.21,25500.0
2017-09-12 15:05:00,38.22,38.24,38.21,38.23,16383.0,38.22,38.24,38.21,38.23,16383.0
2017-09-12 15:10:00,38.23,38.24,38.22,38.23,27411.0,38.23,38.24,38.22,38.23,27411.0
2017-09-12 15:15:00,38.23,38.24,38.22,38.24,27486.0,38.23,38.24,38.22,38.24,27486.0
2017-09-12 15:20:00,38.23,38.27,38.23,38.23,19827.0,38.23,38.27,38.23,38.23,19827.0
2017-09-12 15:25:00,38.23,38.23,38.2,38.2,29436.0,38.23,38.23,38.2,38.2,29436.0
2017-09-12 15:30:00,38.2,38.23,38.19,38.23,34068.0,38.2,38.23,38.19,38.23,34068.0
2017-09-12 15:35:00,38.23,38.25,38.23,38.24,27264.0,38.23,38.25,38.23,38.24,27264.0
2017-09-12 15:40:00,38.23,38.25,38.23,38.25,39444.0,38.23,38.25,38.23,38.25,39444.0
2017-09-12 15:45:00,38.24,38.27,38.24,38.24,68715.0,38.24,38.27,38.24,38.24,68715.0
2017-09-12 15:50:00,38.25,38.25,38.22,38.22,70767.0,38.25,38.25,38.22,38.22,70767.0
2017-09-12 15:55:00,38.22,38.24,38.21,38.23,164298.0,38.22,38.24,38.21,38.23,164298.0
2017-09-13 09:30:00,38.16,38.2,38.01,38.03,80841.0,38.16,38.2,38.01,38.03,80841.0
2017-09-13 09:35:00,38.06,38.08,37.92,37.93,52548.0,38.06,38.08,37.92,37.93,52548.0
2017-09-13 09:40:00,37.93,37.95,37.89,37.9,30918.0,37.93,37.95,37.89,37.9,30918.0
2017-09-13 09:45:00,37.88,37.91,37.85,37.88,21876.0,37.88,37.91,37.85,37.88,21876.0
2017-09-13 09:50:00,37.89,37.97,37.88,37.92,31500.0,37.89,37.97,37.88,37.92,31500.0
2017-09-13 09:55:00,37.89,37.96,37.85,37.85,29091.0,37.89,37.96,37.85,37.85,29091.0
2017-09-13 10:00:00,37.85,37.87,37.82,37.82,62580.0,37.85,37.87,37.82,37.82,62580.0
2017-09-13 10:05:00,37.81,37.85,37.76,37.76,23607.0,37.81,37.85,37.76,37.76,23607.0
2017-09-13 10:10:00,37.75,37.79,37.71,37.75,28116.0,37.75,37.79,37.71,37.75,28116.0
2017-09-13 10:15:00,37.75,37.76,37.7,37.7,16200.0,37.75,37.76,37.7,37.7,16200.0
2017-09-13 10:20:00,37.71,37.73,37.67,37.69,88737.0,37.71,37.73,37.67,37.69,88737.0
2017-09-13 10:25:00,37.69,37.69,37.64,37.66,55740.0,37.69,37.69,37.64,37.66,55740.0
2017-09-13 10:30:00,37.66,37.69,37.61,37.62,97974.0,37.66,37.69,37.61,37.62,97974.0
2017-09-13 10:35:00,37.62,37.63,37.55,37.55,44031.0,37.62,37.63,37.55,37.55,44031.0
2017-09-13 10:40:00,37.55,37.56,37.5,37.52,25923.0,37.55,37.56,37.5,37.52,25923.0
2017-09-13 10:45:00,37.53,37.6,37.53,37.58,8994.0,37.53,37.6,37.53,37.58,8994.0
2017-09-13 10:50:00,37.58,37.6,37.52,37.52,30633.0,37.58,37.6,37.52,37.52,30633.0
2017-09-13 10:55:00,37.54,37.59,37.52,37.59,30282.0,37.54,37.59,37.52,37.59,30282.0
2017-09-13 11:00:00,37.6,37.61,37.56,37.57,20085.0,37.6,37.61,37.56,37.57,20085.0
2017-09-13 11:05:00,37.57,37.6,37.53,37.53,23346.0,37.57,37.6,37.53,37.53,23346.0
2017-09-13 11:10:00,37.54,37.54,37.52,37.53,28932.0,37.54,37.54,37.52,37.53,28932.0
2017-09-13 11:15:00,37.53,37.54,37.48,37.49,39510.0,37.53,37.54,37.48,37.49,39510.0
2017-09-13 11:20:00,37.48,37.49,37.45,37.48,14565.0,37.48,37.49,37.45,37.48,14565.0
2017-09-13 11:25:00,37.48,37.48,37.46,37.47,17910.0,37.48,37.48,37.46,37.47,17910.0
2017-09-13 11:30:00,37.47,37.5,37.47,37.5,6900.0,37.47,37.5,37.47,37.5,6900.0
2017-09-13 11:35:00,37.48,37.5,37.44,37.44,19008.0,37.48,37.5,37.44,37.44,19008.0
2017-09-13 11:40:00,37.44,37.45,37.42,37.43,14667.0,37.44,37.45,37.42,37.43,14667.0
2017-09-13 11:45:00,37.44,37.45,37.35,37.35,32748.0,37.44,37.45,37.35,37.35,32748.0
2017-09-13 11:50:00,37.36,37.39,37.36,37.39,19323.0,37.36,37.39,37.36,37.39,19323.0
2017-09-13 11:55:00,37.39,37.4,37.35,37.36,33294.0,37.39,37.4,37.35,37.36,33294.0
2017-09-13 12:00:00,37.36,37.43,37.35,37.42,30210.0,37.36,37.43,37.35,37.42,30210.0
2017-09-13 12:05:00,37.43,37.48,37.42,37.45,25137.0,37.43,37.48,37.42,37.45,25137.0
2017-09-13 12:10:00,37.43,37.44,37.43,37.43,3450.0,37.43,37.44,37.43,37.43,3450.0
2017-09-13 12:15:00,37.43,37.46,37.41,37.42,33402.0,37.43,37.46,37.41,37.42,33402.0
2017-09-13 12:20:00,37.41,37.42,37.39,37.39,21324.0,37.41,37.42,37.39,37.39,21324.0
2017-09-13 12:25:00,37.38,37.41,37.38,37.4,14751.0,37.38,37.41,37.38,37.4,14751.0
2017-09-13 12:30:00,37.4,37.4,37.38,37.38,18222.0,37.4,37.4,37.38,37.38,18222.0
2017-09-13 12:35:00,37.39,37.39,37.37,37.37,12150.0,37.39,37.39,37.37,37.37,12150.0
2017-09-13 12:40:00,37.38,37.44,37.38,37.42,11457.0,37.38,37.44,37.38,37.42,11457.0
2017-09-13 12:45:00,37.43,37.44,37.41,37.44,20079.0,37.43,37.44,37.41,37.44,20079.0
2017-09-13 12:50:00,37.44,37.44,37.41,37.43,5775.0,37.44,37.44,37.41,37.43,5775.0
2017-09-13 12:55:00,37.42,37.43,37.4,37.4,24723.0,37.42,37.43,37.4,37.4,24723.0
2017-09-13 13:00:00,37.4,37.42,37.4,37.41,12885.0,37.4,37.42,37.4,37.41,12885.0
2017-09-13 13:05:00,37.42,37.42,37.39,37.4,17799.0,37.42,37.42,37.39,37.4,17799.0
2017-09-13 13:10:00,37.39,37.4,37.39,37.4,6303.0,37.39,37.4,37.39,37.4,6303.0
2017-09-13 13:15:00,37.4,37.43,37.4,37.41,13857.0,37.4,37.43,37.4,37.41,13857.0
2017-09-13 13:20:00,37.42,37.44,37.42,37.44,11016.0,37.42,37.44,37.42,37.44,11016.0
2017-09-13 13:25:00,37.44,37.44,37.41,37.42,10770.0,37.44,37.44,37.41,37.42,10770.0
2017-09-13 13:30:00,37.42,37.42,37.4,37.42,9225.0,37.42,37.42,37.4,37.42,9225.0
2017-09-13 13:35:00,37.41,37.44,37.41,37.42,14733.0,37.41,37.44,37.41,37.42,14733.0
2017-09-13 13:40:00,37.43,37.46,37.43,37.43,14460.0,37.43,37.46,37.43,37.43,14460.0
2017-09-13 13:45:00,37.42,37.43,37.39,37.39,27462.0,37.42,37.43,37.39,37.39,27462.0
2017-09-13 13:50:00,37.39,37.39,37.37,37.37,41397.0,37.39,37.39,37.37,37.37,41397.0
2017-09-13 13:55:00,37.37,37.37,37.36,37.36,22056.0,37.37,37.37,37.36,37.36,22056.0
2017-09-13 14:00:00,37.36,37.36,37.29,37.31,73770.0,37.36,37.36,37.29,37.31,73770.0
2017-09-13 14:05:00,37.32,37.34,37.31,37.34,43821.0,37.32,37.34,37.31,37.34,43821.0
2017-09-13 14:10:00,37.34,37.35,37.33,37.33,32724.0,37.34,37.35,37.33,37.33,32724.0
2017-09-13 14:15:00,37.33,37.34,37.32,37.33,21981.0,37.33,37.34,37.32,37.33,21981.0
2017-09-13 14:20:00,37.33,37.33,37.32,37.32,26610.0,37.33,37.33,37.32,37.32,26610.0
2017-09-13 14:25:00,37.32,37.32,37.29,37.3,25149.0,37.32,37.32,37.29,37.3,25149.0
2017-09-13 14:30:00,37.3,37.34,37.3,37.3,36804.0,37.3,37.34,37.3,37.3,36804.0
2017-09-13 14:35:00,37.3,37.31,37.3,37.3,15723.0,37.3,37.31,37.3,37.3,15723.0
2017-09-13 14:40:00,37.3,37.34,37.3,37.32,20172.0,37.3,37.34,37.3,37.32,20172.0
2017-09-13 14:45:00,37.33,37.34,37.32,37.32,26793.0,37.33,37.34,37.32,37.32,26793.0
2017-09-13 14:50:00,37.33,37.33,37.31,37.33,12297.0,37.33,37.33,37.31,37.33,12297.0
2017-09-13 14:55:00,37.32,37.33,37.31,37.32,18162.0,37.32,37.33,37.31,37.32,18162.0
2017-09-13 15:00:00,37.31,37.33,37.31,37.33,20445.0,37.31,37.33,37.31,37.33,20445.0
2017-09-13 15:05:00,37.32,37.34,37.31,37.34,26592.0,37.32,37.34,37.31,37.34,26592.0
2017-09-13 15:10:00,37.34,37.34,37.32,37.32,18312.0,37.34,37.34,37.32,37.32,18312.0
2017-09-13 15:15:00,37.31,37.33,37.31,37.32,20406.0,37.31,37.33,37.31,37.32,20406.0
2017-09-13 15:20:00,37.32,37.32,37.28,37.28,27858.0,37.32,37.32,37.28,37.28,27858.0
2017-09-13 15:25:00,37.28,37.3,37.27,37.3,34785.0,37.28,37.3,37.27,37.3,34785.0
2017-09-13 15:30:00,37.3,37.32,37.29,37.31,48981.0,37.3,37.32,37.29,37.31,48981.0
2017-09-13 15:35:00,37.31,37.31,37.29,37.3,40683.0,37.31,37.31,37.29,37.3,40683.0
2017-09-13 15:40:00,37.3,37.31,37.3,37.3,39903.0,37.3,37.31,37.3,37.3,39903.0
2017-09-13 15:45:00,37.3,37.32,37.29,37.3,84744.0,37.3,37.32,37.29,37.3,84744.0
2017-09-13 15:50:00,37.3,37.31,37.25,37.25,147030.0,37.3,37.31,37.25,37.25,147030.0
2017-09-13 15:55:00,37.25,37.27,37.24,37.26,270492.0,37.25,37.27,37.24,37.26,270492.0
2017-09-14 09:30:00,37.18,37.21,37.14,37.14,51009.0,37.18,37.21,37.14,37.14,51009.0
2017-09-14 09:35:00,37.11,37.11,37.01,37.05,15744.0,37.11,37.11,37.01,37.05,15744.0
2017-09-14 09:40:00,37.05,37.07,37.03,37.06,13401.0,37.05,37.07,37.03,37.06,13401.0
2017-09-14 09:45:00,37.03,37.11,37.0,37.05,27606.0,37.03,37.11,37.0,37.05,27606.0
2017-09-14 09:50:00,37.03,37.07,37.02,37.06,40167.0,37.03,37.07,37.02,37.06,40167.0
2017-09-14 09:55:00,37.06,37.07,37.02,37.06,20247.0,37.06,37.07,37.02,37.06,20247.0
2017-09-14 10:00:00,37.06,37.07,37.03,37.03,27372.0,37.06,37.07,37.03,37.03,27372.0
2017-09-14 10:05:00,37.03,37.06,37.02,37.03,13650.0,37.03,37.06,37.02,37.03,13650.0
2017-09-14 10:10:00,37.05,37.06,37.02,37.06,22770.0,37.05,37.06,37.02,37.06,22770.0
2017-09-14 10:15:00,37.05,37.06,37.02,37.02,21996.0,37.05,37.06,37.02,37.02,21996.0
2017-09-14 10:20:00,37.01,37.02,36.95,36.97,30459.0,37.01,37.02,36.95,36.97,30459.0
2017-09-14 10:25:00,36.98,36.99,36.96,36.96,13047.0,36.98,36.99,36.96,36.96,13047.0
2017-09-14 10:30:00,36.98,37.0,36.93,36.95,34890.0,36.98,37.0,36.93,36.95,34890.0
2017-09-14 10:35:00,36.93,36.96,36.9,36.95,22431.0,36.93,36.96,36.9,36.95,22431.0
2017-09-14 10:40:00,36.95,36.98,36.95,36.98,18225.0,36.95,36.98,36.95,36.98,18225.0
2017-09-14 10:45:00,36.98,37.01,36.98,37.0,14148.0,36.98,37.01,36.98,37.0,14148.0
2017-09-14 10:50:00,37.0,37.04,36.99,37.04,42840.0,37.0,37.04,36.99,37.04,42840.0
2017-09-14 10:55:00,37.04,37.05,37.0,37.0,20760.0,37.04,37.05,37.0,37.0,20760.0
2017-09-14 11:00:00,37.0,37.03,36.99,36.99,25680.0,37.0,37.03,36.99,36.99,25680.0
2017-09-14 11:05:00,37.0,37.06,37.0,37.05,32196.0,37.0,37.06,37.0,37.05,32196.0
2017-09-14 11:10:00,37.06,37.06,37.03,37.06,24024.0,37.06,37.06,37.03,37.06,24024.0
2017-09-14 11:15:00,37.06,37.1,37.05,37.09,55899.0,37.06,37.1,37.05,37.09,55899.0
2017-09-14 11:20:00,37.09,37.09,37.03,37.05,60234.0,37.09,37.09,37.03,37.05,60234.0
2017-09-14 11:25:00,37.07,37.08,37.06,37.06,13116.0,37.07,37.08,37.06,37.06,13116.0
2017-09-14 11:30:00,37.06,37.07,37.05,37.07,24738.0,37.06,37.07,37.05,37.07,24738.0
2017-09-14 11:35:00,37.07,37.09,37.06,37.08,17100.0,37.07,37.09,37.06,37.08,17100.0
2017-09-14 11:40:00,37.08,37.09,37.07,37.08,8400.0,37.08,37.09,37.07,37.08,8400.0
2017-09-14 11:45:00,37.08,37.09,37.05,37.09,23100.0,37.08,37.09,37.05,37.09,23100.0
2017-09-14 11:50:00,37.08,37.09,37.07,37.07,19557.0,37.08,37.09,37.07,37.07,19557.0
2017-09-14 11:55:00,37.06,37.12,37.06,37.12,11226.0,37.06,37.12,37.06,37.12,11226.0
2017-09-14 12:00:00,37.1,37.12,37.08,37.09,25992.0,37.1,37.12,37.08,37.09,25992.0
2017-09-14 12:05:00,37.09,37.09,37.06,37.07,6840.0,37.09,37.09,37.06,37.07,6840.0
2017-09-14 12:10:00,37.07,37.08,37.07,37.07,8409.0,37.07,37.08,37.07,37.07,8409.0
2017-09-14 12:15:00,37.07,37.08,37.04,37.05,13350.0,37.07,37.08,37.04,37.05,13350.0
2017-09-14 12:20:00,37.04,37.05,37.03,37.04,31851.0,37.04,37.05,37.03,37.04,31851.0
2017-09-14 12:25:00,37.03,37.04,37.01,37.04,9969.0,37.03,37.04,37.01,37.04,9969.0
2017-09-14 12:30:00,37.04,37.06,37.03,37.04,52653.0,37.04,37.06,37.03,37.04,52653.0
2017-09-14 12:35:00,37.04,37.06,37.04,37.05,13395.0,37.04,37.06,37.04,37.05,13395.0
2017-09-14 12:40:00,37.06,37.09,37.05,37.09,14550.0,37.06,37.09,37.05,37.09,14550.0
2017-09-14 12:45:00,37.09,37.09,37.08,37.09,16278.0,37.09,37.09,37.08,37.09,16278.0
2017-09-14 12:50:00,37.09,37.11,37.08,37.09,22500.0,37.09,37.11,37.08,37.09,22500.0
2017-09-14 12:55:00,37.1,37.1,37.07,37.08,18879.0,37.1,37.1,37.07,37.08,18879.0
2017-09-14 13:00:00,37.08,37.12,37.07,37.11,52245.0,37.08,37.12,37.07,37.11,52245.0
2017-09-14 13:05:00,37.1,37.14,37.1,37.14,13002.0,37.1,37.14,37.1,37.14,13002.0
2017-09-14 13:10:00,37.14,37.15,37.14,37.15,13920.0,37.14,37.15,37.14,37.15,13920.0
2017-09-14 13:15:00,37.15,37.18,37.14,37.18,19854.0,37.15,37.18,37.14,37.18,19854.0
2017-09-14 13:20:00,37.18,37.2,37.15,37.17,21825.0,37.18,37.2,37.15,37.17,21825.0
2017-09-14 13:25:00,37.16,37.18,37.15,37.18,10152.0,37.16,37.18,37.15,37.18,10152.0
2017-09-14 13:30:00,37.17,37.17,37.16,37.16,10629.0,37.17,37.17,37.16,37.16,10629.0
2017-09-14 13:35:00,37.15,37.16,37.12,37.12,15333.0,37.15,37.16,37.12,37.12,15333.0
2017-09-14 13:40:00,37.13,37.16,37.12,37.16,26706.0,37.13,37.16,37.12,37.16,26706.0
2017-09-14 13:45:00,37.17,37.18,37.15,37.18,19740.0,37.17,37.18,37.15,37.18,19740.0
2017-09-14 13:50:00,37.18,37.19,37.14,37.14,9267.0,37.18,37.19,37.14,37.14,9267.0
2017-09-14 13:55:00,37.16,37.17,37.15,37.16,12906.0,37.16,37.17,37.15,37.16,12906.0
2017-09-14 14:00:00,37.15,37.16,37.14,37.15,20718.0,37.15,37.16,37.14,37.15,20718.0
2017-09-14 14:05:00,37.15,37.17,37.12,37.12,21906.0,37.15,37.17,37.12,37.12,21906.0
2017-09-14 14:10:00,37.12,37.12,37.06,37.07,25434.0,37.12,37.12,37.06,37.07,25434.0
2017-09-14 14:15:00,37.06,37.08,37.06,37.07,22944.0,37.06,37.08,37.06,37.07,22944.0
2017-09-14 14:20:00,37.08,37.09,37.06,37.09,37848.0,37.08,37.09,37.06,37.09,37848.0
2017-09-14 14:25:00,37.08,37.12,37.07,37.11,32490.0,37.08,37.12,37.07,37.11,32490.0
2017-09-14 14:30:00,37.11,37.16,37.11,37.14,29145.0,37.11,37.16,37.11,37.14,29145.0
2017-09-14 14:35:00,37.14,37.15,37.14,37.15,20100.0,37.14,37.15,37.14,37.15,20100.0
2017-09-14 14:40:00,37.15,37.18,37.15,37.17,16209.0,37.15,37.18,37.15,37.17,16209.0
2017-09-14 14:45:00,37.17,37.18,37.16,37.17,13140.0,37.17,37.18,37.16,37.17,13140.0
2017-09-14 14:50:00,37.17,37.19,37.16,37.18,11493.0,37.17,37.19,37.16,37.18,11493.0
2017-09-14 14:55:00,37.19,37.2,37.18,37.19,13089.0,37.19,37.2,37.18,37.19,13089.0
2017-09-14 15:00:00,37.19,37.2,37.18,37.19,34368.0,37.19,37.2,37.18,37.19,34368.0
2017-09-14 15:05:00,37.19,37.19,37.14,37.16,25113.0,37.19,37.19,37.14,37.16,25113.0
2017-09-14 15:10:00,37.16,37.18,37.13,37.15,42513.0,37.16,37.18,37.13,37.15,42513.0
2017-09-14 15:15:00,37.15,37.15,37.03,37.03,73707.0,37.15,37.15,37.03,37.03,73707.0
2017-09-14 15:20:00,37.03,37.08,37.01,37.08,38250.0,37.03,37.08,37.01,37.08,38250.0
2017-09-14 15:25:00,37.08,37.09,37.06,37.08,23607.0,37.08,37.09,37.06,37.08,23607.0
2017-09-14 15:30:00,37.08,37.12,37.08,37.12,63837.0,37.08,37.12,37.08,37.12,63837.0
2017-09-14 15:35:00,37.12,37.13,37.11,37.11,72252.0,37.12,37.13,37.11,37.11,72252.0
2017-09-14 15:40:00,37.12,37.12,37.11,37.12,47484.0,37.12,37.12,37.11,37.12,47484.0
2017-09-14 15:45:00,37.13,37.14,37.11,37.14,82773.0,37.13,37.14,37.11,37.14,82773.0
2017-09-14 15:50:00,37.14,37.17,37.14,37.16,119247.0,37.14,37.17,37.14,37.16,119247.0
2017-09-14 15:55:00,37.16,37.17,37.13,37.15,275805.0,37.16,37.17,37.13,37.15,275805.0
2017-09-15 09:30:00,37.22,37.43,37.22,37.43,589770.0,37.22,37.43,37.22,37.43,589770.0
2017-09-15 09:35:00,37.43,37.5,37.39,37.47,108852.0,37.43,37.5,37.39,37.47,108852.0
2017-09-15 09:40:00,37.43,37.66,37.42,37.61,84576.0,37.43,37.66,37.42,37.61,84576.0
2017-09-15 09:45:00,37.63,37.64,37.5,37.6,60501.0,37.63,37.64,37.5,37.6,60501.0
2017-09-15 09:50:00,37.6,37.63,37.58,37.62,60270.0,37.6,37.63,37.58,37.62,60270.0
2017-09-15 09:55:00,37.62,37.64,37.52,37.57,87111.0,37.62,37.64,37.52,37.57,87111.0
2017-09-15 10:00:00,37.57,37.64,37.56,37.62,40059.0,37.57,37.64,37.56,37.62,40059.0
2017-09-15 10:05:00,37.61,37.61,37.58,37.6,32799.0,37.61,37.61,37.58,37.6,32799.0
2017-09-15 10:10:00,37.6,37.61,37.5,37.52,44262.0,37.6,37.61,37.5,37.52,44262.0
2017-09-15 10:15:00,37.53,37.58,37.52,37.58,32601.0,37.53,37.58,37.52,37.58,32601.0
2017-09-15 10:20:00,37.58,37.58,37.53,37.56,88467.0,37.58,37.58,37.53,37.56,88467.0
2017-09-15 10:25:00,37.57,37.59,37.55,37.58,44445.0,37.57,37.59,37.55,37.58,44445.0
2017-09-15 10:30:00,37.61,37.85,37.6,37.72,118611.0,37.61,37.85,37.6,37.72,118611.0
2017-09-15 10:35:00,37.71,37.75,37.66,37.74,18270.0,37.71,37.75,37.66,37.74,18270.0
2017-09-15 10:40:00,37.77,37.77,37.72,37.77,21600.0,37.77,37.77,37.72,37.77,21600.0
2017-09-15 10:45:00,37.78,37.81,37.75,37.75,18000.0,37.78,37.81,37.75,37.75,18000.0
2017-09-15 10:50:00,37.75,37.78,37.73,37.76,21600.0,37.75,37.78,37.73,37.76,21600.0
2017-09-15 10:55:00,37.75,37.75,37.69,37.7,12660.0,37.75,37.75,37.69,37.7,12660.0
2017-09-15 11:00:00,37.69,37.69,37.67,37.67,19485.0,37.69,37.69,37.67,37.67,19485.0
2017-09-15 11:05:00,37.67,37.7,37.65,37.69,29139.0,37.67,37.7,37.65,37.69,29139.0
2017-09-15 11:10:00,37.71,37.71,37.67,37.68,15900.0,37.71,37.71,37.67,37.68,15900.0
2017-09-15 11:15:00,37.69,37.73,37.66,37.67,19092.0,37.69,37.73,37.66,37.67,19092.0
2017-09-15 11:20:00,37.67,37.7,37.65,37.68,15135.0,37.67,37.7,37.65,37.68,15135.0
2017-09-15 11:25:00,37.68,37.68,37.64,37.66,22389.0,37.68,37.68,37.64,37.66,22389.0
2017-09-15 11:30:00,37.67,37.7,37.67,37.67,14565.0,37.67,37.7,37.67,37.67,14565.0
2017-09-15 11:35:00,37.67,37.69,37.65,37.69,30000.0,37.67,37.69,37.65,37.69,30000.0
2017-09-15 11:40:00,37.7,37.73,37.69,37.71,12300.0,37.7,37.73,37.69,37.71,12300.0
2017-09-15 11:45:00,37.71,37.79,37.71,37.78,24363.0,37.71,37.79,37.71,37.78,24363.0
2017-09-15 11:50:00,37.78,37.84,37.76,37.83,94179.0,37.78,37.84,37.76,37.83,94179.0
2017-09-15 11:55:00,37.83,37.96,37.82,37.89,95769.0,37.83,37.96,37.82,37.89,95769.0
2017-09-15 12:00:00,37.91,37.94,37.89,37.94,36603.0,37.91,37.94,37.89,37.94,36603.0
2017-09-15 12:05:00,37.94,37.99,37.91,37.94,41883.0,37.94,37.99,37.91,37.94,41883.0
2017-09-15 12:10:00,37.94,37.96,37.94,37.95,9933.0,37.94,37.96,37.94,37.95,9933.0
2017-09-15 12:15:00,37.95,37.96,37.9,37.92,38385.0,37.95,37.96,37.9,37.92,38385.0
2017-09-15 12:20:00,37.92,37.94,37.91,37.94,20037.0,37.92,37.94,37.91,37.94,20037.0
2017-09-15 12:25:00,37.94,37.96,37.93,37.93,16941.0,37.94,37.96,37.93,37.93,16941.0
2017-09-15 12:30:00,37.93,37.94,37.91,37.91,24294.0,37.93,37.94,37.91,37.91,24294.0
2017-09-15 12:35:00,37.9,37.91,37.89,37.91,22503.0,37.9,37.91,37.89,37.91,22503.0
2017-09-15 12:40:00,37.9,37.92,37.89,37.91,14559.0,37.9,37.92,37.89,37.91,14559.0
2017-09-15 12:45:00,37.91,37.93,37.91,37.93,22833.0,37.91,37.93,37.91,37.93,22833.0
2017-09-15 12:50:00,37.92,37.93,37.9,37.93,15300.0,37.92,37.93,37.9,37.93,15300.0
2017-09-15 12:55:00,37.93,37.94,37.91,37.94,18957.0,37.93,37.94,37.91,37.94,18957.0
2017-09-15 13:00:00,37.94,37.94,37.91,37.91,25959.0,37.94,37.94,37.91,37.91,25959.0
2017-09-15 13:05:00,37.91,37.94,37.9,37.94,20061.0,37.91,37.94,37.9,37.94,20061.0
2017-09-15 13:10:00,37.93,37.93,37.9,37.91,12498.0,37.93,37.93,37.9,37.91,12498.0
2017-09-15 13:15:00,37.92,37.93,37.91,37.91,20610.0,37.92,37.93,37.91,37.91,20610.0
2017-09-15 13:20:00,37.9,37.93,37.9,37.91,20445.0,37.9,37.93,37.9,37.91,20445.0
2017-09-15 13:25:00,37.91,37.92,37.9,37.91,20880.0,37.91,37.92,37.9,37.91,20880.0
2017-09-15 13:30:00,37.91,37.92,37.9,37.92,18537.0,37.91,37.92,37.9,37.92,18537.0
2017-09-15 13:35:00,37.92,37.93,37.91,37.92,28008.0,37.92,37.93,37.91,37.92,28008.0
2017-09-15 13:40:00,37.92,37.93,37.88,37.89,23946.0,37.92,37.93,37.88,37.89,23946.0
2017-09-15 13:45:00,37.89,37.89,37.85,37.85,21456.0,37.89,37.89,37.85,37.85,21456.0
2017-09-15 13:50:00,37.85,37.85,37.79,37.82,20871.0,37.85,37.85,37.79,37.82,20871.0
2017-09-15 13:55:00,37.82,37.87,37.8,37.87,31176.0,37.82,37.87,37.8,37.87,31176.0
2017-09-15 14:00:00,37.88,37.9,37.87,37.87,31650.0,37.88,37.9,37.87,37.87,31650.0
2017-09-15 14:05:00,37.87,37.88,37.84,37.85,16176.0,37.87,37.88,37.84,37.85,16176.0
2017-09-15 14:10:00,37.84,37.85,37.81,37.82,28278.0,37.84,37.85,37.81,37.82,28278.0
2017-09-15 14:15:00,37.82,37.85,37.81,37.81,26883.0,37.82,37.85,37.81,37.81,26883.0
2017-09-15 14:20:00,37.81,37.83,37.81,37.81,22083.0,37.81,37.83,37.81,37.81,22083.0
2017-09-15 14:25:00,37.81,37.83,37.79,37.82,40143.0,37.81,37.83,37.79,37.82,40143.0
2017-09-15 14:30:00,37.83,37.84,37.81,37.84,38541.0,37.83,37.84,37.81,37.84,38541.0
2017-09-15 14:35:00,37.84,37.85,37.83,37.83,25800.0,37.84,37.85,37.83,37.83,25800.0
2017-09-15 14:40:00,37.83,37.84,37.82,37.82,60723.0,37.83,37.84,37.82,37.82,60723.0
2017-09-15 14:45:00,37.82,37.83,37.8,37.82,20925.0,37.82,37.83,37.8,37.82,20925.0
2017-09-15 14:50:00,37.83,37.83,37.79,37.8,28899.0,37.83,37.83,37.79,37.8,28899.0
2017-09-15 14:55:00,37.8,37.8,37.74,37.75,43374.0,37.8,37.8,37.74,37.75,43374.0
2017-09-15 15:00:00,37.76,37.76,37.73,37.75,16779.0,37.76,37.76,37.73,37.75,16779.0
2017-09-15 15:05:00,37.75,37.79,37.74,37.79,47007.0,37.75,37.79,37.74,37.79,47007.0
2017-09-15 15:10:00,37.79,37.82,37.78,37.82,27000.0,37.79,37.82,37.78,37.82,27000.0
2017-09-15 15:15:00,37.82,37.86,37.81,37.85,40992.0,37.82,37.86,37.81,37.85,40992.0
2017-09-15 15:20:00,37.86,37.88,37.85,37.87,40683.0,37.86,37.88,37.85,37.87,40683.0
2017-09-15 15:25:00,37.86,37.88,37.83,37.84,31218.0,37.86,37.88,37.83,37.84,31218.0
2017-09-15 15:30:00,37.84,37.86,37.84,37.84,35043.0,37.84,37.86,37.84,37.84,35043.0
2017-09-15 15:35:00,37.83,37.87,37.83,37.86,72465.0,37.83,37.87,37.83,37.86,72465.0
2017-09-15 15:40:00,37.86,37.87,37.84,37.85,89718.0,37.86,37.87,37.84,37.85,89718.0
2017-09-15 15:45:00,37.85,37.85,37.81,37.82,73548.0,37.85,37.85,37.81,37.82,73548.0
2017-09-15 15:50:00,37.82,37.83,37.79,37.82,148335.0,37.82,37.83,37.79,37.82,148335.0
2017-09-15 15:55:00,37.82,37.85,37.8,37.83,300471.0,37.82,37.85,37.8,37.83,300471.0
2017-09-18 09:30:00,37.85,37.91,37.83,37.84,33861.0,37.85,37.91,37.83,37.84,33861.0
2017-09-18 09:35:00,37.86,37.89,37.82,37.85,11361.0,37.86,37.89,37.82,37.85,11361.0
2017-09-18 09:40:00,37.86,37.86,37.66,37.66,50604.0,37.86,37.86,37.66,37.66,50604.0
2017-09-18 09:45:00,37.69,37.77,37.69,37.77,12870.0,37.69,37.77,37.69,37.77,12870.0
2017-09-18 09:50:00,37.77,37.78,37.72,37.78,65334.0,37.77,37.78,37.72,37.78,65334.0
2017-09-18 09:55:00,37.76,37.76,37.62,37.62,23793.0,37.76,37.76,37.62,37.62,23793.0
2017-09-18 10:00:00,37.64,37.67,37.61,37.66,7719.0,37.64,37.67,37.61,37.66,7719.0
2017-09-18 10:05:00,37.66,37.66,37.62,37.64,21141.0,37.66,37.66,37.62,37.64,21141.0
2017-09-18 10:10:00,37.64,37.66,37.63,37.65,13893.0,37.64,37.66,37.63,37.65,13893.0
2017-09-18 10:15:00,37.65,37.72,37.65,37.71,5400.0,37.65,37.72,37.65,37.71,5400.0
2017-09-18 10:20:00,37.71,37.77,37.71,37.77,11550.0,37.71,37.77,37.71,37.77,11550.0
2017-09-18 10:25:00,37.76,37.8,37.76,37.76,12618.0,37.76,37.8,37.76,37.76,12618.0
2017-09-18 10:30:00,37.77,37.78,37.72,37.73,37836.0,37.77,37.78,37.72,37.73,37836.0
2017-09-18 10:35:00,37.73,37.75,37.71,37.72,20622.0,37.73,37.75,37.71,37.72,20622.0
2017-09-18 10:40:00,37.71,37.71,37.67,37.71,6594.0,37.71,37.71,37.67,37.71,6594.0
2017-09-18 10:45:00,37.69,37.74,37.69,37.73,10551.0,37.69,37.74,37.69,37.73,10551.0
2017-09-18 10:50:00,37.73,37.73,37.7,37.7,10200.0,37.73,37.73,37.7,37.7,10200.0
2017-09-18 10:55:00,37.72,37.73,37.69,37.69,14832.0,37.72,37.73,37.69,37.69,14832.0
2017-09-18 11:00:00,37.71,37.73,37.67,37.67,31200.0,37.71,37.73,37.67,37.67,31200.0
2017-09-18 11:05:00,37.68,37.68,37.6,37.6,47214.0,37.68,37.68,37.6,37.6,47214.0
2017-09-18 11:10:00,37.59,37.6,37.57,37.57,13143.0,37.59,37.6,37.57,37.57,13143.0
2017-09-18 11:15:00,37.58,37.58,37.55,37.55,12360.0,37.58,37.58,37.55,37.55,12360.0
2017-09-18 11:20:00,37.55,37.56,37.52,37.54,13194.0,37.55,37.56,37.52,37.54,13194.0
2017-09-18 11:25:00,37.54,37.54,37.49,37.51,10452.0,37.54,37.54,37.49,37.51,10452.0
2017-09-18 11:30:00,37.5,37.5,37.46,37.48,15528.0,37.5,37.5,37.46,37.48,15528.0
2017-09-18 11:35:00,37.49,37.49,37.46,37.46,7575.0,37.49,37.49,37.46,37.46,7575.0
2017-09-18 11:40:00,37.46,37.48,37.45,37.46,25422.0,37.46,37.48,37.45,37.46,25422.0
2017-09-18 11:45:00,37.47,37.47,37.42,37.45,28620.0,37.47,37.47,37.42,37.45,28620.0
2017-09-18 11:50:00,37.45,37.49,37.45,37.49,7680.0,37.45,37.49,37.45,37.49,7680.0
2017-09-18 11:55:00,37.48,37.49,37.47,37.47,9960.0,37.48,37.49,37.47,37.47,9960.0
2017-09-18 12:00:00,37.48,37.49,37.46,37.46,11403.0,37.48,37.49,37.46,37.46,11403.0
2017-09-18 12:05:00,37.47,37.48,37.46,37.47,18624.0,37.47,37.48,37.46,37.47,18624.0
2017-09-18 12:10:00,37.46,37.49,37.46,37.48,10224.0,37.46,37.49,37.46,37.48,10224.0
2017-09-18 12:15:00,37.48,37.52,37.48,37.5,24843.0,37.48,37.52,37.48,37.5,24843.0
2017-09-18 12:20:00,37.53,37.61,37.5,37.61,34209.0,37.53,37.61,37.5,37.61,34209.0
2017-09-18 12:25:00,37.6,37.62,37.59,37.59,26958.0,37.6,37.62,37.59,37.59,26958.0
2017-09-18 12:30:00,37.59,37.61,37.53,37.56,44094.0,37.59,37.61,37.53,37.56,44094.0
2017-09-18 12:35:00,37.55,37.57,37.54,37.54,11040.0,37.55,37.57,37.54,37.54,11040.0
2017-09-18 12:40:00,37.53,37.56,37.53,37.54,5892.0,37.53,37.56,37.53,37.54,5892.0
2017-09-18 12:45:00,37.53,37.54,37.51,37.54,10200.0,37.53,37.54,37.51,37.54,10200.0
2017-09-18 12:50:00,37.55,37.55,37.52,37.53,7200.0,37.55,37.55,37.52,37.53,7200.0
2017-09-18 12:55:00,37.51,37.55,37.51,37.54,10893.0,37.51,37.55,37.51,37.54,10893.0
2017-09-18 13:00:00,37.55,37.56,37.54,37.56,9285.0,37.55,37.56,37.54,37.56,9285.0
2017-09-18 13:05:00,37.56,37.56,37.55,37.55,6918.0,37.56,37.56,37.55,37.55,6918.0
2017-09-18 13:10:00,37.55,37.56,37.54,37.56,8100.0,37.55,37.56,37.54,37.56,8100.0
2017-09-18 13:15:00,37.55,37.56,37.54,37.56,3000.0,37.55,37.56,37.54,37.56,3000.0
2017-09-18 13:20:00,37.55,37.59,37.55,37.59,4200.0,37.55,37.59,37.55,37.59,4200.0
2017-09-18 13:25:00,37.59,37.59,37.57,37.58,20733.0,37.59,37.59,37.57,37.58,20733.0
2017-09-18 13:30:00,37.59,37.63,37.59,37.63,12555.0,37.59,37.63,37.59,37.63,12555.0
2017-09-18 13:35:00,37.62,37.62,37.6,37.61,9900.0,37.62,37.62,37.6,37.61,9900.0
2017-09-18 13:40:00,37.6,37.63,37.6,37.62,19677.0,37.6,37.63,37.6,37.62,19677.0
2017-09-18 13:45:00,37.63,37.65,37.62,37.64,22530.0,37.63,37.65,37.62,37.64,22530.0
2017-09-18 13:50:00,37.65,37.65,37.63,37.63,5100.0,37.65,37.65,37.63,37.63,5100.0
2017-09-18 13:55:00,37.62,37.62,37.6,37.62,4500.0,37.62,37.62,37.6,37.62,4500.0
2017-09-18 14:00:00,37.62,37.64,37.61,37.63,21321.0,37.62,37.64,37.61,37.63,21321.0
2017-09-18 14:05:00,37.64,37.64,37.61,37.61,12345.0,37.64,37.64,37.61,37.61,12345.0
2017-09-18 14:10:00,37.62,37.62,37.6,37.61,23823.0,37.62,37.62,37.6,37.61,23823.0
2017-09-18 14:15:00,37.59,37.6,37.53,37.54,27105.0,37.59,37.6,37.53,37.54,27105.0
2017-09-18 14:20:00,37.52,37.57,37.52,37.57,7011.0,37.52,37.57,37.52,37.57,7011.0
2017-09-18 14:25:00,37.56,37.56,37.55,37.55,11472.0,37.56,37.56,37.55,37.55,11472.0
2017-09-18 14:30:00,37.55,37.57,37.55,37.57,7581.0,37.55,37.57,37.55,37.57,7581.0
2017-09-18 14:35:00,37.58,37.58,37.55,37.55,18543.0,37.58,37.58,37.55,37.55,18543.0
2017-09-18 14:40:00,37.57,37.58,37.56,37.57,9012.0,37.57,37.58,37.56,37.57,9012.0
2017-09-18 14:45:00,37.57,37.58,37.57,37.57,9093.0,37.57,37.58,37.57,37.57,9093.0
2017-09-18 14:50:00,37.58,37.61,37.58,37.61,8655.0,37.58,37.61,37.58,37.61,8655.0
2017-09-18 14:55:00,37.61,37.62,37.6,37.6,26364.0,37.61,37.62,37.6,37.6,26364.0
2017-09-18 15:00:00,37.61,37.64,37.61,37.64,29673.0,37.61,37.64,37.61,37.64,29673.0
2017-09-18 15:05:00,37.63,37.65,37.62,37.65,39042.0,37.63,37.65,37.62,37.65,39042.0
2017-09-18 15:10:00,37.65,37.65,37.62,37.64,25737.0,37.65,37.65,37.62,37.64,25737.0
2017-09-18 15:15:00,37.64,37.64,37.64,37.64,4956.0,37.64,37.64,37.64,37.64,4956.0
2017-09-18 15:20:00,37.64,37.65,37.64,37.65,13977.0,37.64,37.65,37.64,37.65,13977.0
2017-09-18 15:25:00,37.65,37.66,37.65,37.65,38121.0,37.65,37.66,37.65,37.65,38121.0
2017-09-18 15:30:00,37.65,37.65,37.62,37.62,55557.0,37.65,37.65,37.62,37.62,55557.0
2017-09-18 15:35:00,37.62,37.62,37.61,37.61,38847.0,37.62,37.62,37.61,37.61,38847.0
2017-09-18 15:40:00,37.62,37.62,37.58,37.58,53460.0,37.62,37.62,37.58,37.58,53460.0
2017-09-18 15:45:00,37.58,37.6,37.58,37.6,54513.0,37.58,37.6,37.58,37.6,54513.0
2017-09-18 15:50:00,37.6,37.61,37.57,37.58,75213.0,37.6,37.61,37.57,37.58,75213.0
2017-09-18 15:55:00,37.58,37.58,37.56,37.56,176436.0,37.58,37.58,37.56,37.56,176436.0
2017-09-19 09:30:00,37.58,37.64,37.53,37.53,29400.0,37.58,37.64,37.53,37.53,29400.0
2017-09-19 09:35:00,37.52,37.64,37.45,37.54,27039.0,37.52,37.64,37.45,37.54,27039.0
2017-09-19 09:40:00,37.55,37.55,37.47,37.49,68952.0,37.55,37.55,37.47,37.49,68952.0
2017-09-19 09:45:00,37.47,37.49,37.37,37.4,23835.0,37.47,37.49,37.37,37.4,23835.0
2017-09-19 09:50:00,37.37,37.37,37.29,37.33,38070.0,37.37,37.37,37.29,37.33,38070.0
2017-09-19 09:55:00,37.31,37.32,37.27,37.27,19620.0,37.31,37.32,37.27,37.27,19620.0
2017-09-19 10:00:00,37.27,37.3,37.26,37.28,75051.0,37.27,37.3,37.26,37.28,75051.0
2017-09-19 10:05:00,37.27,37.27,37.21,37.21,25200.0,37.27,37.27,37.21,37.21,25200.0
2017-09-19 10:10:00,37.19,37.25,37.18,37.23,23565.0,37.19,37.25,37.18,37.23,23565.0
2017-09-19 10:15:00,37.24,37.27,37.24,37.26,7563.0,37.24,37.27,37.24,37.26,7563.0
2017-09-19 10:20:00,37.25,37.27,37.22,37.27,40710.0,37.25,37.27,37.22,37.27,40710.0
2017-09-19 10:25:00,37.28,37.31,37.26,37.31,36870.0,37.28,37.31,37.26,37.31,36870.0
2017-09-19 10:30:00,37.28,37.3,37.24,37.24,15000.0,37.28,37.3,37.24,37.24,15000.0
2017-09-19 10:35:00,37.25,37.26,37.22,37.24,65736.0,37.25,37.26,37.22,37.24,65736.0
2017-09-19 10:40:00,37.24,37.24,37.21,37.22,26211.0,37.24,37.24,37.21,37.22,26211.0
2017-09-19 10:45:00,37.22,37.22,37.13,37.17,39594.0,37.22,37.22,37.13,37.17,39594.0
2017-09-19 10:50:00,37.14,37.14,37.07,37.08,18600.0,37.14,37.14,37.07,37.08,18600.0
2017-09-19 10:55:00,37.08,37.12,37.08,37.1,26607.0,37.08,37.12,37.08,37.1,26607.0
2017-09-19 11:00:00,37.1,37.13,37.08,37.11,39804.0,37.1,37.13,37.08,37.11,39804.0
2017-09-19 11:05:00,37.11,37.17,37.11,37.16,54735.0,37.11,37.17,37.11,37.16,54735.0
2017-09-19 11:10:00,37.17,37.2,37.15,37.19,20379.0,37.17,37.2,37.15,37.19,20379.0
2017-09-19 11:15:00,37.19,37.19,37.13,37.13,22890.0,37.19,37.19,37.13,37.13,22890.0
2017-09-19 11:20:00,37.14,37.14,37.11,37.12,24027.0,37.14,37.14,37.11,37.12,24027.0
2017-09-19 11:25:00,37.13,37.16,37.13,37.15,11133.0,37.13,37.16,37.13,37.15,11133.0
2017-09-19 11:30:00,37.15,37.18,37.15,37.17,8625.0,37.15,37.18,37.15,37.17,8625.0
2017-09-19 11:35:00,37.18,37.2,37.16,37.16,11550.0,37.18,37.2,37.16,37.16,11550.0
2017-09-19 11:40:00,37.17,37.17,37.14,37.14,8820.0,37.17,37.17,37.14,37.14,8820.0
2017-09-19 11:45:00,37.15,37.18,37.15,37.18,9285.0,37.15,37.18,37.15,37.18,9285.0
2017-09-19 11:50:00,37.17,37.18,37.16,37.16,12438.0,37.17,37.18,37.16,37.16,12438.0
2017-09-19 11:55:00,37.16,37.31,37.16,37.31,43395.0,37.16,37.31,37.16,37.31,43395.0
2017-09-19 12:00:00,37.3,37.45,37.29,37.36,53565.0,37.3,37.45,37.29,37.36,53565.0
2017-09-19 12:05:00,37.34,37.34,37.29,37.31,18096.0,37.34,37.34,37.29,37.31,18096.0
2017-09-19 12:10:00,37.3,37.31,37.29,37.31,9873.0,37.3,37.31,37.29,37.31,9873.0
2017-09-19 12:15:00,37.31,37.34,37.3,37.3,56436.0,37.31,37.34,37.3,37.3,56436.0
2017-09-19 12:20:00,37.32,37.32,37.3,37.31,10980.0,37.32,37.32,37.3,37.31,10980.0
2017-09-19 12:25:00,37.3,37.3,37.26,37.26,2700.0,37.3,37.3,37.26,37.26,2700.0
2017-09-19 12:30:00,37.27,37.28,37.22,37.22,7800.0,37.27,37.28,37.22,37.22,7800.0
2017-09-19 12:35:00,37.23,37.29,37.23,37.27,23085.0,37.23,37.29,37.23,37.27,23085.0
2017-09-19 12:40:00,37.27,37.27,37.25,37.25,1500.0,37.27,37.27,37.25,37.25,1500.0
2017-09-19 12:45:00,37.25,37.26,37.25,37.26,9000.0,37.25,37.26,37.25,37.26,9000.0
2017-09-19 12:50:00,37.26,37.26,37.18,37.18,17325.0,37.26,37.26,37.18,37.18,17325.0
2017-09-19 12:55:00,37.18,37.2,37.17,37.17,15918.0,37.18,37.2,37.17,37.17,15918.0
2017-09-19 13:00:00,37.17,37.18,37.15,37.16,6990.0,37.17,37.18,37.15,37.16,6990.0
2017-09-19 13:05:00,37.17,37.19,37.16,37.16,22800.0,37.17,37.19,37.16,37.16,22800.0
2017-09-19 13:10:00,37.16,37.18,37.16,37.17,8913.0,37.16,37.18,37.16,37.17,8913.0
2017-09-19 13:15:00,37.17,37.17,37.15,37.15,20229.0,37.17,37.17,37.15,37.15,20229.0
2017-09-19 13:20:00,37.14,37.14,37.11,37.13,7350.0,37.14,37.14,37.11,37.13,7350.0
2017-09-19 13:25:00,37.12,37.13,37.12,37.12,3759.0,37.12,37.13,37.12,37.12,3759.0
2017-09-19 13:30:00,37.13,37.13,37.12,37.12,15309.0,37.13,37.13,37.12,37.12,15309.0
2017-09-19 13:35:00,37.12,37.13,37.12,37.12,3600.0,37.12,37.13,37.12,37.12,3600.0
2017-09-19 13:40:00,37.13,37.14,37.12,37.14,15504.0,37.13,37.14,37.12,37.14,15504.0
2017-09-19 13:45:00,37.14,37.14,37.13,37.14,7407.0,37.14,37.14,37.13,37.14,7407.0
2017-09-19 13:50:00,37.14,37.14,37.13,37.13,7707.0,37.14,37.14,37.13,37.13,7707.0
2017-09-19 13:55:00,37.14,37.14,37.08,37.09,38964.0,37.14,37.14,37.08,37.09,38964.0
2017-09-19 14:00:00,37.09,37.11,37.09,37.1,13671.0,37.09,37.11,37.09,37.1,13671.0
2017-09-19 14:05:00,37.1,37.1,37.06,37.06,23385.0,37.1,37.1,37.06,37.06,23385.0
2017-09-19 14:10:00,37.05,37.05,37.02,37.03,21516.0,37.05,37.05,37.02,37.03,21516.0
2017-09-19 14:15:00,37.03,37.03,37.02,37.03,5052.0,37.03,37.03,37.02,37.03,5052.0
2017-09-19 14:20:00,37.03,37.04,37.01,37.01,18084.0,37.03,37.04,37.01,37.01,18084.0
2017-09-19 14:25:00,37.01,37.05,37.01,37.05,13350.0,37.01,37.05,37.01,37.05,13350.0
2017-09-19 14:30:00,37.04,37.07,37.04,37.07,23232.0,37.04,37.07,37.04,37.07,23232.0
2017-09-19 14:35:00,37.07,37.07,37.05,37.06,13980.0,37.07,37.07,37.05,37.06,13980.0
2017-09-19 14:40:00,37.05,37.06,37.04,37.06,20217.0,37.05,37.06,37.04,37.06,20217.0
2017-09-19 14:45:00,37.05,37.05,36.99,37.04,53442.0,37.05,37.05,36.99,37.04,53442.0
2017-09-19 14:50:00,37.05,37.05,37.02,37.02,19467.0,37.05,37.05,37.02,37.02,19467.0
2017-09-19 14:55:00,37.02,37.04,37.01,37.03,16887.0,37.02,37.04,37.01,37.03,16887.0
2017-09-19 15:00:00,37.04,37.05,37.03,37.05,16491.0,37.04,37.05,37.03,37.05,16491.0
2017-09-19 15:05:00,37.04,37.04,37.03,37.03,16236.0,37.04,37.04,37.03,37.03,16236.0
2017-09-19 15:10:00,37.04,37.04,37.03,37.04,9636.0,37.04,37.04,37.03,37.04,9636.0
2017-09-19 15:15:00,37.04,37.04,37.03,37.04,25869.0,37.04,37.04,37.03,37.04,25869.0
2017-09-19 15:20:00,37.04,37.04,37.03,37.03,16689.0,37.04,37.04,37.03,37.03,16689.0
2017-09-19 15:25:00,37.02,37.02,36.99,37.0,48195.0,37.02,37.02,36.99,37.0,48195.0
2017-09-19 15:30:00,37.0,37.0,36.97,36.97,52605.0,37.0,37.0,36.97,36.97,52605.0
2017-09-19 15:35:00,36.97,37.03,36.97,37.03,40821.0,36.97,37.03,36.97,37.03,40821.0
2017-09-19 15:40:00,37.03,37.03,37.02,37.03,48762.0,37.03,37.03,37.02,37.03,48762.0
2017-09-19 15:45:00,37.03,37.03,37.02,37.03,62679.0,37.03,37.03,37.02,37.03,62679.0
2017-09-19 15:50:00,37.03,37.06,37.03,37.05,65265.0,37.03,37.06,37.03,37.05,65265.0
2017-09-19 15:55:00,37.05,37.1,37.04,37.09,222051.0,37.05,37.1,37.04,37.09,222051.0
2017-09-20 09:30:00,37.22,37.25,37.16,37.23,44511.0,37.22,37.25,37.16,37.23,44511.0
2017-09-20 09:35:00,37.21,37.22,37.12,37.16,11748.0,37.21,37.22,37.12,37.16,11748.0
2017-09-20 09:40:00,37.15,37.21,37.12,37.18,26613.0,37.15,37.21,37.12,37.18,26613.0
2017-09-20 09:45:00,37.18,37.23,37.18,37.21,3600.0,37.18,37.23,37.18,37.21,3600.0
2017-09-20 09:50:00,37.19,37.21,37.14,37.2,36300.0,37.19,37.21,37.14,37.2,36300.0
2017-09-20 09:55:00,37.23,37.33,37.23,37.25,53214.0,37.23,37.33,37.23,37.25,53214.0
2017-09-20 10:00:00,37.22,37.22,37.16,37.17,11664.0,37.22,37.22,37.16,37.17,11664.0
2017-09-20 10:05:00,37.13,37.15,37.13,37.14,2175.0,37.13,37.15,37.13,37.14,2175.0
2017-09-20 10:10:00,37.17,37.21,37.16,37.2,16389.0,37.17,37.21,37.16,37.2,16389.0
2017-09-20 10:15:00,37.19,37.19,37.13,37.17,10500.0,37.19,37.19,37.13,37.17,10500.0
2017-09-20 10:20:00,37.15,37.22,37.15,37.21,11157.0,37.15,37.22,37.15,37.21,11157.0
2017-09-20 10:25:00,37.18,37.22,37.18,37.21,19440.0,37.18,37.22,37.18,37.21,19440.0
2017-09-20 10:30:00,37.21,37.26,37.21,37.24,21300.0,37.21,37.26,37.21,37.24,21300.0
2017-09-20 10:35:00,37.25,37.28,37.24,37.26,12450.0,37.25,37.28,37.24,37.26,12450.0
2017-09-20 10:40:00,37.27,37.28,37.25,37.27,15900.0,37.27,37.28,37.25,37.27,15900.0
2017-09-20 10:45:00,37.27,37.29,37.26,37.28,10833.0,37.27,37.29,37.26,37.28,10833.0
2017-09-20 10:50:00,37.28,37.28,37.25,37.26,15606.0,37.28,37.28,37.25,37.26,15606.0
2017-09-20 10:55:00,37.24,37.24,37.2,37.22,17613.0,37.24,37.24,37.2,37.22,17613.0
2017-09-20 11:00:00,37.22,37.23,37.2,37.22,6750.0,37.22,37.23,37.2,37.22,6750.0
2017-09-20 11:05:00,37.22,37.24,37.2,37.21,14130.0,37.22,37.24,37.2,37.21,14130.0
2017-09-20 11:10:00,37.21,37.21,37.16,37.16,19287.0,37.21,37.21,37.16,37.16,19287.0
2017-09-20 11:15:00,37.16,37.17,37.15,37.17,12075.0,37.16,37.17,37.15,37.17,12075.0
2017-09-20 11:20:00,37.16,37.17,37.11,37.16,28122.0,37.16,37.17,37.11,37.16,28122.0
2017-09-20 11:25:00,37.15,37.18,37.12,37.18,27768.0,37.15,37.18,37.12,37.18,27768.0
2017-09-20 11:30:00,37.19,37.24,37.19,37.24,5400.0,37.19,37.24,37.19,37.24,5400.0
2017-09-20 11:35:00,37.25,37.26,37.23,37.24,11400.0,37.25,37.26,37.23,37.24,11400.0
2017-09-20 11:40:00,37.25,37.25,37.2,37.2,17661.0,37.25,37.25,37.2,37.2,17661.0
2017-09-20 11:45:00,37.22,37.23,37.21,37.22,9984.0,37.22,37.23,37.21,37.22,9984.0
2017-09-20 11:50:00,37.23,37.24,37.22,37.23,4500.0,37.23,37.24,37.22,37.23,4500.0
2017-09-20 11:55:00,37.24,37.28,37.22,37.27,13800.0,37.24,37.28,37.22,37.27,13800.0
2017-09-20 12:00:00,37.27,37.31,37.26,37.28,10500.0,37.27,37.31,37.26,37.28,10500.0
2017-09-20 12:05:00,37.28,37.28,37.25,37.26,10500.0,37.28,37.28,37.25,37.26,10500.0
2017-09-20 12:10:00,37.27,37.28,37.26,37.28,5400.0,37.27,37.28,37.26,37.28,5400.0
2017-09-20 12:15:00,37.27,37.3,37.27,37.3,12930.0,37.27,37.3,37.27,37.3,12930.0
2017-09-20 12:20:00,37.3,37.32,37.3,37.3,5877.0,37.3,37.32,37.3,37.3,5877.0
2017-09-20 12:25:00,37.31,37.33,37.31,37.32,35913.0,37.31,37.33,37.31,37.32,35913.0
2017-09-20 12:30:00,37.32,37.32,37.3,37.3,10113.0,37.32,37.32,37.3,37.3,10113.0
2017-09-20 12:35:00,37.3,37.31,37.29,37.29,8097.0,37.3,37.31,37.29,37.29,8097.0
2017-09-20 12:40:00,37.29,37.29,37.25,37.25,22791.0,37.29,37.29,37.25,37.25,22791.0
2017-09-20 12:45:00,37.26,37.28,37.25,37.28,19326.0,37.26,37.28,37.25,37.28,19326.0
2017-09-20 12:50:00,37.27,37.29,37.25,37.29,17052.0,37.27,37.29,37.25,37.29,17052.0
2017-09-20 12:55:00,37.29,37.29,37.25,37.26,46038.0,37.29,37.29,37.25,37.26,46038.0
2017-09-20 13:00:00,37.25,37.28,37.25,37.27,19431.0,37.25,37.28,37.25,37.27,19431.0
2017-09-20 13:05:00,37.28,37.29,37.24,37.24,37596.0,37.28,37.29,37.24,37.24,37596.0
2017-09-20 13:10:00,37.25,37.28,37.24,37.25,20601.0,37.25,37.28,37.24,37.25,20601.0
2017-09-20 13:15:00,37.23,37.25,37.22,37.25,36081.0,37.23,37.25,37.22,37.25,36081.0
2017-09-20 13:20:00,37.24,37.25,37.24,37.25,4500.0,37.24,37.25,37.24,37.25,4500.0
2017-09-20 13:25:00,37.25,37.25,37.24,37.25,31362.0,37.25,37.25,37.24,37.25,31362.0
2017-09-20 13:30:00,37.24,37.24,37.22,37.22,3648.0,37.24,37.24,37.22,37.22,3648.0
2017-09-20 13:35:00,37.21,37.23,37.21,37.22,10101.0,37.21,37.23,37.21,37.22,10101.0
2017-09-20 13:40:00,37.21,37.25,37.21,37.25,8100.0,37.21,37.25,37.21,37.25,8100.0
2017-09-20 13:45:00,37.25,37.25,37.22,37.23,7935.0,37.25,37.25,37.22,37.23,7935.0
2017-09-20 13:50:00,37.22,37.27,37.22,37.25,9012.0,37.22,37.27,37.22,37.25,9012.0
2017-09-20 13:55:00,37.25,37.27,37.25,37.25,9114.0,37.25,37.27,37.25,37.25,9114.0
2017-09-20 14:00:00,37.25,37.25,37.12,37.14,25767.0,37.25,37.25,37.12,37.14,25767.0
2017-09-20 14:05:00,37.15,37.15,37.06,37.08,21741.0,37.15,37.15,37.06,37.08,21741.0
2017-09-20 14:10:00,37.09,37.1,37.06,37.08,25731.0,37.09,37.1,37.06,37.08,25731.0
2017-09-20 14:15:00,37.08,37.11,37.07,37.07,15879.0,37.08,37.11,37.07,37.07,15879.0
2017-09-20 14:20:00,37.07,37.07,36.99,37.01,22893.0,37.07,37.07,36.99,37.01,22893.0
2017-09-20 14:25:00,37.04,37.07,37.01,37.03,11847.0,37.04,37.07,37.01,37.03,11847.0
2017-09-20 14:30:00,37.01,37.04,37.0,37.04,13443.0,37.01,37.04,37.0,37.04,13443.0
2017-09-20 14:35:00,37.04,37.04,37.0,37.02,8100.0,37.04,37.04,37.0,37.02,8100.0
2017-09-20 14:40:00,37.02,37.03,37.0,37.02,19233.0,37.02,37.03,37.0,37.02,19233.0
2017-09-20 14:45:00,37.03,37.13,37.03,37.13,17220.0,37.03,37.13,37.03,37.13,17220.0
2017-09-20 14:50:00,37.14,37.15,37.11,37.15,12819.0,37.14,37.15,37.11,37.15,12819.0
2017-09-20 14:55:00,37.14,37.19,37.14,37.18,20610.0,37.14,37.19,37.14,37.18,20610.0
2017-09-20 15:00:00,37.17,37.17,37.14,37.16,11538.0,37.17,37.17,37.14,37.16,11538.0
2017-09-20 15:05:00,37.15,37.15,37.13,37.14,12000.0,37.15,37.15,37.13,37.14,12000.0
2017-09-20 15:10:00,37.15,37.17,37.14,37.17,10980.0,37.15,37.17,37.14,37.17,10980.0
2017-09-20 15:15:00,37.17,37.24,37.17,37.21,14385.0,37.17,37.24,37.17,37.21,14385.0
2017-09-20 15:20:00,37.21,37.22,37.2,37.2,30396.0,37.21,37.22,37.2,37.2,30396.0
2017-09-20 15:25:00,37.2,37.21,37.19,37.19,11130.0,37.2,37.21,37.19,37.19,11130.0
2017-09-20 15:30:00,37.19,37.23,37.19,37.21,29385.0,37.19,37.23,37.19,37.21,29385.0
2017-09-20 15:35:00,37.22,37.22,37.21,37.21,16845.0,37.22,37.22,37.21,37.21,16845.0
2017-09-20 15:40:00,37.21,37.22,37.19,37.19,26532.0,37.21,37.22,37.19,37.19,26532.0
2017-09-20 15:45:00,37.19,37.22,37.18,37.21,31632.0,37.19,37.22,37.18,37.21,31632.0
2017-09-20 15:50:00,37.21,37.25,37.21,37.22,57324.0,37.21,37.25,37.21,37.22,57324.0
2017-09-20 15:55:00,37.21,37.25,37.21,37.24,125373.0,37.21,37.25,37.21,37.24,125373.0
2017-09-21 09:30:00,37.22,37.23,37.11,37.11,32988.0,37.22,37.23,37.11,37.11,32988.0
2017-09-21 09:35:00,37.13,37.13,36.97,37.09,74187.0,37.13,37.13,36.97,37.09,74187.0
2017-09-21 09:40:00,37.09,37.1,37.04,37.1,10500.0,37.09,37.1,37.04,37.1,10500.0
2017-09-21 09:45:00,37.11,37.11,36.97,36.97,20880.0,37.11,37.11,36.97,36.97,20880.0
2017-09-21 09:50:00,36.95,36.98,36.89,36.98,30237.0,36.95,36.98,36.89,36.98,30237.0
2017-09-21 09:55:00,36.98,37.0,36.94,36.97,18615.0,36.98,37.0,36.94,36.97,18615.0
2017-09-21 10:00:00,36.97,37.02,36.95,36.95,38274.0,36.97,37.02,36.95,36.95,38274.0
2017-09-21 10:05:00,36.97,36.99,36.94,36.98,13593.0,36.97,36.99,36.94,36.98,13593.0
2017-09-21 10:10:00,36.98,37.0,36.92,36.93,23895.0,36.98,37.0,36.92,36.93,23895.0
2017-09-21 10:15:00,36.94,36.94,36.86,36.91,61269.0,36.94,36.94,36.86,36.91,61269.0
2017-09-21 10:20:00,36.91,36.92,36.88,36.91,21954.0,36.91,36.92,36.88,36.91,21954.0
2017-09-21 10:25:00,36.91,36.94,36.91,36.91,47820.0,36.91,36.94,36.91,36.91,47820.0
2017-09-21 10:30:00,36.9,36.97,36.89,36.95,22785.0,36.9,36.97,36.89,36.95,22785.0
2017-09-21 10:35:00,36.95,36.95,36.91,36.91,29085.0,36.95,36.95,36.91,36.91,29085.0
2017-09-21 10:40:00,36.92,36.92,36.89,36.89,57975.0,36.92,36.92,36.89,36.89,57975.0
2017-09-21 10:45:00,36.89,36.92,36.89,36.91,35250.0,36.89,36.92,36.89,36.91,35250.0
2017-09-21 10:50:00,36.91,36.95,36.9,36.91,22638.0,36.91,36.95,36.9,36.91,22638.0
2017-09-21 10:55:00,36.91,36.96,36.91,36.94,50070.0,36.91,36.96,36.91,36.94,50070.0
2017-09-21 11:00:00,36.95,36.95,36.92,36.93,17022.0,36.95,36.95,36.92,36.93,17022.0
2017-09-21 11:05:00,36.94,36.94,36.9,36.91,44484.0,36.94,36.94,36.9,36.91,44484.0
2017-09-21 11:10:00,36.9,36.91,36.86,36.89,47391.0,36.9,36.91,36.86,36.89,47391.0
2017-09-21 11:15:00,36.89,36.9,36.81,36.81,53850.0,36.89,36.9,36.81,36.81,53850.0
2017-09-21 11:20:00,36.82,36.86,36.8,36.84,31404.0,36.82,36.86,36.8,36.84,31404.0
2017-09-21 11:25:00,36.84,36.87,36.82,36.84,82218.0,36.84,36.87,36.82,36.84,82218.0
2017-09-21 11:30:00,36.84,36.86,36.83,36.85,37779.0,36.84,36.86,36.83,36.85,37779.0
2017-09-21 11:35:00,36.84,36.84,36.79,36.82,29145.0,36.84,36.84,36.79,36.82,29145.0
2017-09-21 11:40:00,36.82,36.82,36.76,36.76,57297.0,36.82,36.82,36.76,36.76,57297.0
2017-09-21 11:45:00,36.77,36.78,36.72,36.72,41214.0,36.77,36.78,36.72,36.72,41214.0
2017-09-21 11:50:00,36.74,36.77,36.73,36.76,44655.0,36.74,36.77,36.73,36.76,44655.0
2017-09-21 11:55:00,36.77,36.77,36.71,36.74,63861.0,36.77,36.77,36.71,36.74,63861.0
2017-09-21 12:00:00,36.74,36.76,36.74,36.76,19065.0,36.74,36.76,36.74,36.76,19065.0
2017-09-21 12:05:00,36.76,36.8,36.76,36.79,24750.0,36.76,36.8,36.76,36.79,24750.0
2017-09-21 12:10:00,36.79,36.86,36.78,36.85,15381.0,36.79,36.86,36.78,36.85,15381.0
2017-09-21 12:15:00,36.84,36.86,36.84,36.86,10950.0,36.84,36.86,36.84,36.86,10950.0
2017-09-21 12:20:00,36.86,36.88,36.86,36.87,16740.0,36.86,36.88,36.86,36.87,16740.0
2017-09-21 12:25:00,36.85,36.88,36.84,36.84,10500.0,36.85,36.88,36.84,36.84,10500.0
2017-09-21 12:30:00,36.83,36.83,36.8,36.8,33660.0,36.83,36.83,36.8,36.8,33660.0
2017-09-21 12:35:00,36.8,36.82,36.79,36.8,14436.0,36.8,36.82,36.79,36.8,14436.0
2017-09-21 12:40:00,36.8,36.81,36.78,36.8,11052.0,36.8,36.81,36.78,36.8,11052.0
2017-09-21 12:45:00,36.8,36.8,36.79,36.8,1800.0,36.8,36.8,36.79,36.8,1800.0
2017-09-21 12:50:00,36.8,36.82,36.79,36.79,13950.0,36.8,36.82,36.79,36.79,13950.0
2017-09-21 12:55:00,36.79,36.8,36.78,36.78,20670.0,36.79,36.8,36.78,36.78,20670.0
2017-09-21 13:00:00,36.78,36.79,36.77,36.78,11610.0,36.78,36.79,36.77,36.78,11610.0
2017-09-21 13:05:00,36.8,36.8,36.79,36.79,6720.0,36.8,36.8,36.79,36.79,6720.0
2017-09-21 13:10:00,36.78,36.79,36.77,36.77,20724.0,36.78,36.79,36.77,36.77,20724.0
2017-09-21 13:15:00,36.77,36.8,36.77,36.78,49272.0,36.77,36.8,36.77,36.78,49272.0
2017-09-21 13:20:00,36.78,36.78,36.76,36.77,9348.0,36.78,36.78,36.76,36.77,9348.0
2017-09-21 13:25:00,36.76,36.77,36.75,36.77,10014.0,36.76,36.77,36.75,36.77,10014.0
2017-09-21 13:30:00,36.76,36.77,36.76,36.76,4203.0,36.76,36.77,36.76,36.76,4203.0
2017-09-21 13:35:00,36.77,36.78,36.76,36.78,4224.0,36.77,36.78,36.76,36.78,4224.0
2017-09-21 13:40:00,36.77,36.78,36.76,36.78,28623.0,36.77,36.78,36.76,36.78,28623.0
2017-09-21 13:45:00,36.77,36.77,36.75,36.76,67530.0,36.77,36.77,36.75,36.76,67530.0
2017-09-21 13:50:00,36.75,36.77,36.75,36.76,21846.0,36.75,36.77,36.75,36.76,21846.0
2017-09-21 13:55:00,36.76,36.79,36.73,36.73,36720.0,36.76,36.79,36.73,36.73,36720.0
2017-09-21 14:00:00,36.72,36.72,36.52,36.54,219837.0,36.72,36.72,36.52,36.54,219837.0
2017-09-21 14:05:00,36.54,36.56,36.51,36.55,101874.0,36.54,36.56,36.51,36.55,101874.0
2017-09-21 14:10:00,36.56,36.57,36.53,36.54,23964.0,36.56,36.57,36.53,36.54,23964.0
2017-09-21 14:15:00,36.54,36.58,36.53,36.58,18270.0,36.54,36.58,36.53,36.58,18270.0
2017-09-21 14:20:00,36.57,36.57,36.54,36.56,36975.0,36.57,36.57,36.54,36.56,36975.0
2017-09-21 14:25:00,36.56,36.6,36.55,36.6,242616.0,36.56,36.6,36.55,36.6,242616.0
2017-09-21 14:30:00,36.6,36.65,36.6,36.64,26565.0,36.6,36.65,36.6,36.64,26565.0
2017-09-21 14:35:00,36.65,36.66,36.65,36.65,12081.0,36.65,36.66,36.65,36.65,12081.0
2017-09-21 14:40:00,36.65,36.69,36.65,36.68,19479.0,36.65,36.69,36.65,36.68,19479.0
2017-09-21 14:45:00,36.67,36.7,36.66,36.7,23811.0,36.67,36.7,36.66,36.7,23811.0
2017-09-21 14:50:00,36.69,36.73,36.69,36.73,22806.0,36.69,36.73,36.69,36.73,22806.0
2017-09-21 14:55:00,36.72,36.79,36.72,36.78,25005.0,36.72,36.79,36.72,36.78,25005.0
2017-09-21 15:00:00,36.78,36.83,36.77,36.83,55386.0,36.78,36.83,36.77,36.83,55386.0
2017-09-21 15:05:00,36.83,36.86,36.82,36.85,62931.0,36.83,36.86,36.82,36.85,62931.0
2017-09-21 15:10:00,36.85,36.85,36.8,36.8,20664.0,36.85,36.85,36.8,36.8,20664.0
2017-09-21 15:15:00,36.8,36.81,36.8,36.81,17841.0,36.8,36.81,36.8,36.81,17841.0
2017-09-21 15:20:00,36.81,36.84,36.8,36.83,58767.0,36.81,36.84,36.8,36.83,58767.0
2017-09-21 15:25:00,36.83,36.86,36.79,36.86,110997.0,36.83,36.86,36.79,36.86,110997.0
2017-09-21 15:30:00,36.86,36.86,36.82,36.84,43482.0,36.86,36.86,36.82,36.84,43482.0
2017-09-21 15:35:00,36.85,36.85,36.84,36.84,77664.0,36.85,36.85,36.84,36.84,77664.0
2017-09-21 15:40:00,36.85,36.85,36.8,36.81,86685.0,36.85,36.85,36.8,36.81,86685.0
2017-09-21 15:45:00,36.81,36.86,36.79,36.85,66690.0,36.81,36.86,36.79,36.85,66690.0
2017-09-21 15:50:00,36.85,36.86,36.82,36.83,69135.0,36.85,36.86,36.82,36.83,69135.0
2017-09-21 15:55:00,36.83,36.84,36.77,36.78,182610.0,36.83,36.84,36.77,36.78,182610.0
2017-09-22 09:30:00,36.83,36.84,36.62,36.84,65961.0,36.83,36.84,36.62,36.84,65961.0
2017-09-22 09:35:00,36.83,36.86,36.67,36.67,28743.0,36.83,36.86,36.67,36.67,28743.0
2017-09-22 09:40:00,36.67,36.73,36.65,36.69,42045.0,36.67,36.73,36.65,36.69,42045.0
2017-09-22 09:45:00,36.67,36.7,36.61,36.67,51288.0,36.67,36.7,36.61,36.67,51288.0
2017-09-22 09:50:00,36.67,36.69,36.65,36.68,28650.0,36.67,36.69,36.65,36.68,28650.0
2017-09-22 09:55:00,36.68,36.72,36.63,36.65,37530.0,36.68,36.72,36.63,36.65,37530.0
2017-09-22 10:00:00,36.63,36.73,36.63,36.72,31557.0,36.63,36.73,36.63,36.72,31557.0
2017-09-22 10:05:00,36.7,36.73,36.67,36.73,8583.0,36.7,36.73,36.67,36.73,8583.0
2017-09-22 10:10:00,36.73,36.76,36.71,36.74,13125.0,36.73,36.76,36.71,36.74,13125.0
2017-09-22 10:15:00,36.72,36.74,36.71,36.71,23862.0,36.72,36.74,36.71,36.71,23862.0
2017-09-22 10:20:00,36.71,36.71,36.7,36.7,5400.0,36.71,36.71,36.7,36.7,5400.0
2017-09-22 10:25:00,36.7,36.7,36.68,36.68,19086.0,36.7,36.7,36.68,36.68,19086.0
2017-09-22 10:30:00,36.68,36.68,36.62,36.64,19458.0,36.68,36.68,36.62,36.64,19458.0
2017-09-22 10:35:00,36.61,36.64,36.6,36.6,10713.0,36.61,36.64,36.6,36.6,10713.0
2017-09-22 10:40:00,36.62,36.63,36.59,36.6,12900.0,36.62,36.63,36.59,36.6,12900.0
2017-09-22 10:45:00,36.61,36.62,36.58,36.61,42813.0,36.61,36.62,36.58,36.61,42813.0
2017-09-22 10:50:00,36.59,36.6,36.57,36.57,8733.0,36.59,36.6,36.57,36.57,8733.0
2017-09-22 10:55:00,36.56,36.57,36.52,36.52,36804.0,36.56,36.57,36.52,36.52,36804.0
2017-09-22 11:00:00,36.52,36.52,36.48,36.49,32577.0,36.52,36.52,36.48,36.49,32577.0
2017-09-22 11:05:00,36.49,36.5,36.46,36.49,34929.0,36.49,36.5,36.46,36.49,34929.0
2017-09-22 11:10:00,36.49,36.5,36.45,36.45,120108.0,36.49,36.5,36.45,36.45,120108.0
2017-09-22 11:15:00,36.45,36.48,36.45,36.46,22155.0,36.45,36.48,36.45,36.46,22155.0
2017-09-22 11:20:00,36.45,36.48,36.45,36.46,56538.0,36.45,36.48,36.45,36.46,56538.0
2017-09-22 11:25:00,36.45,36.48,36.44,36.46,56334.0,36.45,36.48,36.44,36.46,56334.0
2017-09-22 11:30:00,36.46,36.48,36.44,36.44,28353.0,36.46,36.48,36.44,36.44,28353.0
2017-09-22 11:35:00,36.45,36.48,36.45,36.45,33210.0,36.45,36.48,36.45,36.45,33210.0
2017-09-22 11:40:00,36.45,36.46,36.4,36.45,62562.0,36.45,36.46,36.4,36.45,62562.0
2017-09-22 11:45:00,36.46,36.48,36.45,36.48,24600.0,36.46,36.48,36.45,36.48,24600.0
2017-09-22 11:50:00,36.49,36.52,36.46,36.47,22752.0,36.49,36.52,36.46,36.47,22752.0
2017-09-22 11:55:00,36.47,36.49,36.47,36.48,26235.0,36.47,36.49,36.47,36.48,26235.0
2017-09-22 12:00:00,36.48,36.51,36.47,36.5,11616.0,36.48,36.51,36.47,36.5,11616.0
2017-09-22 12:05:00,36.5,36.51,36.47,36.47,12750.0,36.5,36.51,36.47,36.47,12750.0
2017-09-22 12:10:00,36.48,36.48,36.48,36.48,819.0,36.48,36.48,36.48,36.48,819.0
2017-09-22 12:15:00,36.48,36.5,36.48,36.48,43800.0,36.48,36.5,36.48,36.48,43800.0
2017-09-22 12:20:00,36.49,36.6,36.47,36.6,33150.0,36.49,36.6,36.47,36.6,33150.0
2017-09-22 12:25:00,36.6,36.68,36.59,36.65,15597.0,36.6,36.68,36.59,36.65,15597.0
2017-09-22 12:30:00,36.64,36.68,36.63,36.67,15675.0,36.64,36.68,36.63,36.67,15675.0
2017-09-22 12:35:00,36.67,36.67,36.63,36.66,11400.0,36.67,36.67,36.63,36.66,11400.0
2017-09-22 12:40:00,36.67,36.7,36.67,36.7,14100.0,36.67,36.7,36.67,36.7,14100.0
2017-09-22 12:45:00,36.69,36.71,36.68,36.71,11694.0,36.69,36.71,36.68,36.71,11694.0
2017-09-22 12:50:00,36.7,36.75,36.7,36.75,27546.0,36.7,36.75,36.7,36.75,27546.0
2017-09-22 12:55:00,36.74,36.75,36.7,36.7,14700.0,36.74,36.75,36.7,36.7,14700.0
2017-09-22 13:00:00,36.71,36.74,36.7,36.73,9600.0,36.71,36.74,36.7,36.73,9600.0
2017-09-22 13:05:00,36.73,36.74,36.73,36.74,26817.0,36.73,36.74,36.73,36.74,26817.0
2017-09-22 13:10:00,36.73,36.81,36.73,36.81,18981.0,36.73,36.81,36.73,36.81,18981.0
2017-09-22 13:15:00,36.8,36.81,36.75,36.8,25380.0,36.8,36.81,36.75,36.8,25380.0
2017-09-22 13:20:00,36.81,36.82,36.79,36.82,11775.0,36.81,36.82,36.79,36.82,11775.0
2017-09-22 13:25:00,36.82,36.84,36.81,36.83,16392.0,36.82,36.84,36.81,36.83,16392.0
2017-09-22 13:30:00,36.82,36.83,36.8,36.81,15000.0,36.82,36.83,36.8,36.81,15000.0
2017-09-22 13:35:00,36.81,36.81,36.8,36.8,4500.0,36.81,36.81,36.8,36.8,4500.0
2017-09-22 13:40:00,36.79,36.8,36.77,36.79,17370.0,36.79,36.8,36.77,36.79,17370.0
2017-09-22 13:45:00,36.79,36.8,36.77,36.78,7632.0,36.79,36.8,36.77,36.78,7632.0
2017-09-22 13:50:00,36.79,36.9,36.78,36.88,35352.0,36.79,36.9,36.78,36.88,35352.0
2017-09-22 13:55:00,36.88,36.89,36.86,36.88,6300.0,36.88,36.89,36.86,36.88,6300.0
2017-09-22 14:00:00,36.88,36.88,36.83,36.86,25260.0,36.88,36.88,36.83,36.86,25260.0
2017-09-22 14:05:00,36.86,36.88,36.85,36.86,23967.0,36.86,36.88,36.85,36.86,23967.0
2017-09-22 14:10:00,36.86,36.88,36.85,36.86,10926.0,36.86,36.88,36.85,36.86,10926.0
2017-09-22 14:15:00,36.88,36.95,36.86,36.95,47349.0,36.88,36.95,36.86,36.95,47349.0
2017-09-22 14:20:00,36.93,36.93,36.85,36.85,20229.0,36.93,36.93,36.85,36.85,20229.0
2017-09-22 14:25:00,36.85,36.85,36.8,36.83,31206.0,36.85,36.85,36.8,36.83,31206.0
2017-09-22 14:30:00,36.83,36.83,36.77,36.79,19047.0,36.83,36.83,36.77,36.79,19047.0
2017-09-22 14:35:00,36.79,36.81,36.78,36.79,13146.0,36.79,36.81,36.78,36.79,13146.0
2017-09-22 14:40:00,36.78,36.8,36.77,36.79,16149.0,36.78,36.8,36.77,36.79,16149.0
2017-09-22 14:45:00,36.79,36.8,36.77,36.8,17682.0,36.79,36.8,36.77,36.8,17682.0
2017-09-22 14:50:00,36.8,36.82,36.79,36.82,6900.0,36.8,36.82,36.79,36.82,6900.0
2017-09-22 14:55:00,36.82,36.82,36.77,36.77,11175.0,36.82,36.82,36.77,36.77,11175.0
2017-09-22 15:00:00,36.77,36.81,36.77,36.81,11772.0,36.77,36.81,36.77,36.81,11772.0
2017-09-22 15:05:00,36.81,36.82,36.81,36.81,13569.0,36.81,36.82,36.81,36.81,13569.0
2017-09-22 15:10:00,36.8,36.83,36.8,36.83,14637.0,36.8,36.83,36.8,36.83,14637.0
2017-09-22 15:15:00,36.83,36.84,36.83,36.83,10641.0,36.83,36.84,36.83,36.83,10641.0
2017-09-22 15:20:00,36.84,36.87,36.84,36.86,21204.0,36.84,36.87,36.84,36.86,21204.0
2017-09-22 15:25:00,36.86,36.88,36.85,36.88,26574.0,36.86,36.88,36.85,36.88,26574.0
2017-09-22 15:30:00,36.88,36.9,36.87,36.88,39744.0,36.88,36.9,36.87,36.88,39744.0
2017-09-22 15:35:00,36.87,36.88,36.86,36.87,24954.0,36.87,36.88,36.86,36.87,24954.0
2017-09-22 15:40:00,36.87,36.91,36.87,36.9,28335.0,36.87,36.91,36.87,36.9,28335.0
2017-09-22 15:45:00,36.9,36.92,36.89,36.91,37632.0,36.9,36.92,36.89,36.91,37632.0
2017-09-22 15:50:00,36.9,36.92,36.89,36.9,48927.0,36.9,36.92,36.89,36.9,48927.0
2017-09-22 15:55:00,36.9,36.91,36.88,36.88,137496.0,36.9,36.91,36.88,36.88,137496.0
2017-09-25 09:30:00,36.91,36.92,36.84,36.88,47724.0,36.91,36.92,36.84,36.88,47724.0
2017-09-25 09:35:00,36.83,36.83,36.74,36.81,15930.0,36.83,36.83,36.74,36.81,15930.0
2017-09-25 09:40:00,36.82,36.83,36.76,36.83,7500.0,36.82,36.83,36.76,36.83,7500.0
2017-09-25 09:45:00,36.79,36.79,36.72,36.72,9615.0,36.79,36.79,36.72,36.72,9615.0
2017-09-25 09:50:00,36.71,36.73,36.71,36.73,12660.0,36.71,36.73,36.71,36.73,12660.0
2017-09-25 09:55:00,36.76,36.82,36.74,36.79,23370.0,36.76,36.82,36.74,36.79,23370.0
2017-09-25 10:00:00,36.77,36.81,36.77,36.81,14847.0,36.77,36.81,36.77,36.81,14847.0
2017-09-25 10:05:00,36.79,36.88,36.79,36.86,11100.0,36.79,36.88,36.79,36.86,11100.0
2017-09-25 10:10:00,36.87,36.88,36.84,36.84,5151.0,36.87,36.88,36.84,36.84,5151.0
2017-09-25 10:15:00,36.85,36.86,36.84,36.84,10245.0,36.85,36.86,36.84,36.84,10245.0
2017-09-25 10:20:00,36.83,36.85,36.83,36.84,7686.0,36.83,36.85,36.83,36.84,7686.0
2017-09-25 10:25:00,36.84,36.85,36.79,36.79,8400.0,36.84,36.85,36.79,36.79,8400.0
2017-09-25 10:30:00,36.79,36.8,36.75,36.75,38898.0,36.79,36.8,36.75,36.75,38898.0
2017-09-25 10:35:00,36.76,36.78,36.73,36.78,18627.0,36.76,36.78,36.73,36.78,18627.0
2017-09-25 10:40:00,36.79,36.8,36.76,36.78,19515.0,36.79,36.8,36.76,36.78,19515.0
2017-09-25 10:45:00,36.78,36.79,36.72,36.73,15051.0,36.78,36.79,36.72,36.73,15051.0
2017-09-25 10:50:00,36.74,36.74,36.67,36.68,17982.0,36.74,36.74,36.67,36.68,17982.0
2017-09-25 10:55:00,36.68,36.69,36.66,36.66,7020.0,36.68,36.69,36.66,36.66,7020.0
2017-09-25 11:00:00,36.66,36.66,36.61,36.61,18273.0,36.66,36.66,36.61,36.61,18273.0
2017-09-25 11:05:00,36.61,36.66,36.59,36.61,15528.0,36.61,36.66,36.59,36.61,15528.0
2017-09-25 11:10:00,36.62,36.67,36.62,36.65,9723.0,36.62,36.67,36.62,36.65,9723.0
2017-09-25 11:15:00,36.65,36.66,36.64,36.64,9000.0,36.65,36.66,36.64,36.64,9000.0
2017-09-25 11:20:00,36.65,36.7,36.64,36.7,11247.0,36.65,36.7,36.64,36.7,11247.0
2017-09-25 11:25:00,36.69,36.74,36.69,36.72,32985.0,36.69,36.74,36.69,36.72,32985.0
2017-09-25 11:30:00,36.72,36.72,36.68,36.68,18216.0,36.72,36.72,36.68,36.68,18216.0
2017-09-25 11:35:00,36.69,36.69,36.64,36.64,20775.0,36.69,36.69,36.64,36.64,20775.0
2017-09-25 11:40:00,36.64,36.66,36.63,36.63,19347.0,36.64,36.66,36.63,36.63,19347.0
2017-09-25 11:45:00,36.63,36.64,36.61,36.64,15492.0,36.63,36.64,36.61,36.64,15492.0
2017-09-25 11:50:00,36.63,36.64,36.61,36.63,25716.0,36.63,36.64,36.61,36.63,25716.0
2017-09-25 11:55:00,36.62,36.62,36.61,36.62,11703.0,36.62,36.62,36.61,36.62,11703.0
2017-09-25 12:00:00,36.61,36.65,36.61,36.63,30264.0,36.61,36.65,36.61,36.63,30264.0
2017-09-25 12:05:00,36.64,36.66,36.61,36.62,18300.0,36.64,36.66,36.61,36.62,18300.0
2017-09-25 12:10:00,36.61,36.61,36.56,36.57,5400.0,36.61,36.61,36.56,36.57,5400.0
2017-09-25 12:15:00,36.57,36.61,36.54,36.61,67293.0,36.57,36.61,36.54,36.61,67293.0
2017-09-25 12:20:00,36.61,36.63,36.58,36.61,53718.0,36.61,36.63,36.58,36.61,53718.0
2017-09-25 12:25:00,36.62,36.67,36.62,36.67,50148.0,36.62,36.67,36.62,36.67,50148.0
2017-09-25 12:30:00,36.67,36.7,36.66,36.7,56106.0,36.67,36.7,36.66,36.7,56106.0
2017-09-25 12:35:00,36.7,36.79,36.69,36.75,81189.0,36.7,36.79,36.69,36.75,81189.0
2017-09-25 12:40:00,36.75,36.77,36.73,36.76,21810.0,36.75,36.77,36.73,36.76,21810.0
2017-09-25 12:45:00,36.76,36.76,36.72,36.74,26757.0,36.76,36.76,36.72,36.74,26757.0
2017-09-25 12:50:00,36.74,36.74,36.7,36.71,14295.0,36.74,36.74,36.7,36.71,14295.0
2017-09-25 12:55:00,36.72,36.72,36.68,36.68,11412.0,36.72,36.72,36.68,36.68,11412.0
2017-09-25 13:00:00,36.68,36.69,36.67,36.69,9375.0,36.68,36.69,36.67,36.69,9375.0
2017-09-25 13:05:00,36.69,36.71,36.68,36.7,8376.0,36.69,36.71,36.68,36.7,8376.0
2017-09-25 13:10:00,36.69,36.7,36.61,36.68,33948.0,36.69,36.7,36.61,36.68,33948.0
2017-09-25 13:15:00,36.68,36.69,36.66,36.69,2700.0,36.68,36.69,36.66,36.69,2700.0
2017-09-25 13:20:00,36.69,36.69,36.68,36.68,5127.0,36.69,36.69,36.68,36.68,5127.0
2017-09-25 13:25:00,36.68,36.7,36.66,36.67,9363.0,36.68,36.7,36.66,36.67,9363.0
2017-09-25 13:30:00,36.66,36.67,36.65,36.67,15648.0,36.66,36.67,36.65,36.67,15648.0
2017-09-25 13:35:00,36.66,36.71,36.66,36.68,11106.0,36.66,36.71,36.66,36.68,11106.0
2017-09-25 13:40:00,36.69,36.7,36.67,36.69,5553.0,36.69,36.7,36.67,36.69,5553.0
2017-09-25 13:45:00,36.69,36.69,36.68,36.69,9504.0,36.69,36.69,36.68,36.69,9504.0
2017-09-25 13:50:00,36.69,36.7,36.68,36.68,6177.0,36.69,36.7,36.68,36.68,6177.0
2017-09-25 13:55:00,36.68,36.7,36.65,36.7,21561.0,36.68,36.7,36.65,36.7,21561.0
2017-09-25 14:00:00,36.69,36.73,36.68,36.73,21276.0,36.69,36.73,36.68,36.73,21276.0
2017-09-25 14:05:00,36.73,36.73,36.7,36.72,24312.0,36.73,36.73,36.7,36.72,24312.0
2017-09-25 14:10:00,36.72,36.73,36.71,36.73,20907.0,36.72,36.73,36.71,36.73,20907.0
2017-09-25 14:15:00,36.72,36.73,36.71,36.71,6840.0,36.72,36.73,36.71,36.71,6840.0
2017-09-25 14:20:00,36.72,36.73,36.68,36.69,22302.0,36.72,36.73,36.68,36.69,22302.0
2017-09-25 14:25:00,36.67,36.69,36.65,36.67,16203.0,36.67,36.69,36.65,36.67,16203.0
2017-09-25 14:30:00,36.68,36.69,36.67,36.69,7386.0,36.68,36.69,36.67,36.69,7386.0
2017-09-25 14:35:00,36.68,36.7,36.67,36.69,8202.0,36.68,36.7,36.67,36.69,8202.0
2017-09-25 14:40:00,36.68,36.69,36.68,36.69,8220.0,36.68,36.69,36.68,36.69,8220.0
2017-09-25 14:45:00,36.69,36.69,36.67,36.69,18225.0,36.69,36.69,36.67,36.69,18225.0
2017-09-25 14:50:00,36.69,36.7,36.68,36.69,7467.0,36.69,36.7,36.68,36.69,7467.0
2017-09-25 14:55:00,36.69,36.72,36.69,36.71,10809.0,36.69,36.72,36.69,36.71,10809.0
2017-09-25 15:00:00,36.7,36.77,36.69,36.76,52059.0,36.7,36.77,36.69,36.76,52059.0
2017-09-25 15:05:00,36.76,36.79,36.75,36.79,28230.0,36.76,36.79,36.75,36.79,28230.0
2017-09-25 15:10:00,36.78,36.8,36.78,36.79,14076.0,36.78,36.8,36.78,36.79,14076.0
2017-09-25 15:15:00,36.79,36.8,36.77,36.78,18909.0,36.79,36.8,36.77,36.78,18909.0
2017-09-25 15:20:00,36.77,36.77,36.77,36.77,7845.0,36.77,36.77,36.77,36.77,7845.0
2017-09-25 15:25:00,36.77,36.8,36.77,36.79,45324.0,36.77,36.8,36.77,36.79,45324.0
2017-09-25 15:30:00,36.79,36.81,36.72,36.72,37656.0,36.79,36.81,36.72,36.72,37656.0
2017-09-25 15:35:00,36.73,36.73,36.72,36.73,12924.0,36.73,36.73,36.72,36.73,12924.0
2017-09-25 15:40:00,36.73,36.73,36.72,36.73,19764.0,36.73,36.73,36.72,36.73,19764.0
2017-09-25 15:45:00,36.73,36.77,36.72,36.76,56979.0,36.73,36.77,36.72,36.76,56979.0
2017-09-25 15:50:00,36.76,36.8,36.74,36.8,73332.0,36.76,36.8,36.74,36.8,73332.0
2017-09-25 15:55:00,36.8,36.82,36.79,36.81,148428.0,36.8,36.82,36.79,36.81,148428.0
2017-09-26 09:30:00,36.82,36.96,36.8,36.94,45183.0,36.82,36.96,36.8,36.94,45183.0
2017-09-26 09:35:00,36.94,37.01,36.94,36.99,31464.0,36.94,37.01,36.94,36.99,31464.0
2017-09-26 09:40:00,37.0,37.04,36.95,37.0,17700.0,37.0,37.04,36.95,37.0,17700.0
2017-09-26 09:45:00,37.02,37.05,37.02,37.02,14700.0,37.02,37.05,37.02,37.02,14700.0
2017-09-26 09:50:00,37.01,37.05,36.97,37.03,25611.0,37.01,37.05,36.97,37.03,25611.0
2017-09-26 09:55:00,37.0,37.08,37.0,37.08,26571.0,37.0,37.08,37.0,37.08,26571.0
2017-09-26 10:00:00,37.08,37.08,36.99,36.99,14802.0,37.08,37.08,36.99,36.99,14802.0
2017-09-26 10:05:00,36.99,37.0,36.97,36.97,12579.0,36.99,37.0,36.97,36.97,12579.0
2017-09-26 10:10:00,36.98,37.04,36.97,36.99,13494.0,36.98,37.04,36.97,36.99,13494.0
2017-09-26 10:15:00,37.0,37.05,37.0,37.05,14700.0,37.0,37.05,37.0,37.05,14700.0
2017-09-26 10:20:00,37.05,37.19,37.05,37.19,69459.0,37.05,37.19,37.05,37.19,69459.0
2017-09-26 10:25:00,37.22,37.23,37.13,37.15,29436.0,37.22,37.23,37.13,37.15,29436.0
2017-09-26 10:30:00,37.16,37.16,37.08,37.12,26430.0,37.16,37.16,37.08,37.12,26430.0
2017-09-26 10:35:00,37.1,37.14,37.1,37.12,42900.0,37.1,37.14,37.1,37.12,42900.0
2017-09-26 10:40:00,37.12,37.13,37.11,37.13,15252.0,37.12,37.13,37.11,37.13,15252.0
2017-09-26 10:45:00,37.13,37.13,37.03,37.03,14439.0,37.13,37.13,37.03,37.03,14439.0
2017-09-26 10:50:00,37.02,37.06,37.02,37.04,15510.0,37.02,37.06,37.02,37.04,15510.0
2017-09-26 10:55:00,37.05,37.06,36.96,36.97,24489.0,37.05,37.06,36.96,36.97,24489.0
2017-09-26 11:00:00,36.97,36.97,36.89,36.9,46467.0,36.97,36.97,36.89,36.9,46467.0
2017-09-26 11:05:00,36.89,37.0,36.88,36.98,69477.0,36.89,37.0,36.88,36.98,69477.0
2017-09-26 11:10:00,36.98,37.1,36.98,37.1,24462.0,36.98,37.1,36.98,37.1,24462.0
2017-09-26 11:15:00,37.08,37.1,37.07,37.1,19077.0,37.08,37.1,37.07,37.1,19077.0
2017-09-26 11:20:00,37.09,37.11,37.07,37.09,31185.0,37.09,37.11,37.07,37.09,31185.0
2017-09-26 11:25:00,37.09,37.11,37.04,37.09,58902.0,37.09,37.11,37.04,37.09,58902.0
2017-09-26 11:30:00,37.09,37.14,37.09,37.09,8916.0,37.09,37.14,37.09,37.09,8916.0
2017-09-26 11:35:00,37.11,37.11,37.1,37.1,10800.0,37.11,37.11,37.1,37.1,10800.0
2017-09-26 11:40:00,37.09,37.11,37.08,37.09,15438.0,37.09,37.11,37.08,37.09,15438.0
2017-09-26 11:45:00,37.1,37.1,37.05,37.09,53754.0,37.1,37.1,37.05,37.09,53754.0
2017-09-26 11:50:00,37.07,37.08,37.04,37.07,51657.0,37.07,37.08,37.04,37.07,51657.0
2017-09-26 11:55:00,37.06,37.09,37.06,37.08,28878.0,37.06,37.09,37.06,37.08,28878.0
2017-09-26 12:00:00,37.07,37.1,37.06,37.08,14400.0,37.07,37.1,37.06,37.08,14400.0
2017-09-26 12:05:00,37.08,37.08,37.05,37.05,5808.0,37.08,37.08,37.05,37.05,5808.0
2017-09-26 12:10:00,37.05,37.09,37.04,37.08,20619.0,37.05,37.09,37.04,37.08,20619.0
2017-09-26 12:15:00,37.08,37.08,37.05,37.07,12585.0,37.08,37.08,37.05,37.07,12585.0
2017-09-26 12:20:00,37.08,37.08,37.03,37.03,14625.0,37.08,37.08,37.03,37.03,14625.0
2017-09-26 12:25:00,37.05,37.12,37.04,37.12,29820.0,37.05,37.12,37.04,37.12,29820.0
2017-09-26 12:30:00,37.12,37.13,37.09,37.09,5100.0,37.12,37.13,37.09,37.09,5100.0
2017-09-26 12:35:00,37.09,37.1,37.04,37.08,21189.0,37.09,37.1,37.04,37.08,21189.0
2017-09-26 12:40:00,37.05,37.08,37.04,37.07,31404.0,37.05,37.08,37.04,37.07,31404.0
2017-09-26 12:45:00,37.06,37.09,37.04,37.09,26712.0,37.06,37.09,37.04,37.09,26712.0
2017-09-26 12:50:00,37.09,37.1,37.07,37.08,13266.0,37.09,37.1,37.07,37.08,13266.0
2017-09-26 12:55:00,37.08,37.1,37.07,37.09,43188.0,37.08,37.1,37.07,37.09,43188.0
2017-09-26 13:00:00,37.08,37.1,37.06,37.1,33372.0,37.08,37.1,37.06,37.1,33372.0
2017-09-26 13:05:00,37.1,37.1,37.07,37.1,34515.0,37.1,37.1,37.07,37.1,34515.0
2017-09-26 13:10:00,37.09,37.1,37.08,37.09,20949.0,37.09,37.1,37.08,37.09,20949.0
2017-09-26 13:15:00,37.09,37.09,37.06,37.07,23400.0,37.09,37.09,37.06,37.07,23400.0
2017-09-26 13:20:00,37.08,37.1,37.07,37.09,48606.0,37.08,37.1,37.07,37.09,48606.0
2017-09-26 13:25:00,37.09,37.1,37.05,37.05,19059.0,37.09,37.1,37.05,37.05,19059.0
2017-09-26 13:30:00,37.06,37.08,37.02,37.02,36624.0,37.06,37.08,37.02,37.02,36624.0
2017-09-26 13:35:00,37.03,37.04,36.97,36.98,16965.0,37.03,37.04,36.97,36.98,16965.0
2017-09-26 13:40:00,36.98,37.02,36.98,37.0,16410.0,36.98,37.02,36.98,37.0,16410.0
2017-09-26 13:45:00,37.0,37.01,36.98,36.99,14700.0,37.0,37.01,36.98,36.99,14700.0
2017-09-26 13:50:00,36.99,37.01,36.98,37.0,22212.0,36.99,37.01,36.98,37.0,22212.0
2017-09-26 13:55:00,36.99,37.01,36.97,37.01,6105.0,36.99,37.01,36.97,37.01,6105.0
2017-09-26 14:00:00,37.0,37.04,37.0,37.03,4200.0,37.0,37.04,37.0,37.03,4200.0
2017-09-26 14:05:00,37.03,37.04,37.02,37.03,13158.0,37.03,37.04,37.02,37.03,13158.0
2017-09-26 14:10:00,37.01,37.02,37.01,37.01,3615.0,37.01,37.02,37.01,37.01,3615.0
2017-09-26 14:15:00,36.98,36.98,36.97,36.98,4335.0,36.98,36.98,36.97,36.98,4335.0
2017-09-26 14:20:00,36.99,37.02,36.98,36.99,41223.0,36.99,37.02,36.98,36.99,41223.0
2017-09-26 14:25:00,36.99,36.99,36.9,36.91,19089.0,36.99,36.99,36.9,36.91,19089.0
2017-09-26 14:30:00,36.91,36.92,36.9,36.9,25215.0,36.91,36.92,36.9,36.9,25215.0
2017-09-26 14:35:00,36.89,36.92,36.89,36.9,13377.0,36.89,36.92,36.89,36.9,13377.0
2017-09-26 14:40:00,36.9,36.93,36.9,36.93,6300.0,36.9,36.93,36.9,36.93,6300.0
2017-09-26 14:45:00,36.94,36.98,36.93,36.97,13008.0,36.94,36.98,36.93,36.97,13008.0
2017-09-26 14:50:00,36.97,36.99,36.94,36.95,16245.0,36.97,36.99,36.94,36.95,16245.0
2017-09-26 14:55:00,36.95,36.95,36.93,36.94,14535.0,36.95,36.95,36.93,36.94,14535.0
2017-09-26 15:00:00,36.94,36.95,36.93,36.93,20046.0,36.94,36.95,36.93,36.93,20046.0
2017-09-26 15:05:00,36.93,36.95,36.93,36.93,14706.0,36.93,36.95,36.93,36.93,14706.0
2017-09-26 15:10:00,36.93,36.94,36.91,36.93,19500.0,36.93,36.94,36.91,36.93,19500.0
2017-09-26 15:15:00,36.93,36.95,36.92,36.95,17676.0,36.93,36.95,36.92,36.95,17676.0
2017-09-26 15:20:00,36.94,36.96,36.94,36.95,7800.0,36.94,36.96,36.94,36.95,7800.0
2017-09-26 15:25:00,36.95,36.95,36.93,36.93,6852.0,36.95,36.95,36.93,36.93,6852.0
2017-09-26 15:30:00,36.94,36.94,36.91,36.91,15360.0,36.94,36.94,36.91,36.91,15360.0
2017-09-26 15:35:00,36.92,36.96,36.92,36.95,19494.0,36.92,36.96,36.92,36.95,19494.0
2017-09-26 15:40:00,36.95,36.96,36.9,36.91,22440.0,36.95,36.96,36.9,36.91,22440.0
2017-09-26 15:45:00,36.91,36.94,36.91,36.93,51492.0,36.91,36.94,36.91,36.93,51492.0
2017-09-26 15:50:00,36.93,36.93,36.91,36.91,37959.0,36.93,36.93,36.91,36.91,37959.0
2017-09-26 15:55:00,36.91,36.92,36.86,36.87,136830.0,36.91,36.92,36.86,36.87,136830.0
2017-09-27 09:30:00,36.84,36.84,36.67,36.67,121131.0,36.84,36.84,36.67,36.67,121131.0
2017-09-27 09:35:00,36.73,36.74,36.62,36.68,49920.0,36.73,36.74,36.62,36.68,49920.0
2017-09-27 09:40:00,36.68,36.73,36.56,36.56,81867.0,36.68,36.73,36.56,36.56,81867.0
2017-09-27 09:45:00,36.56,36.65,36.56,36.57,32700.0,36.56,36.65,36.56,36.57,32700.0
2017-09-27 09:50:00,36.56,36.56,36.31,36.32,77154.0,36.56,36.56,36.31,36.32,77154.0
2017-09-27 09:55:00,36.32,36.5,36.28,36.49,31671.0,36.32,36.5,36.28,36.49,31671.0
2017-09-27 10:00:00,36.49,36.51,36.41,36.45,43683.0,36.49,36.51,36.41,36.45,43683.0
2017-09-27 10:05:00,36.46,36.47,36.43,36.44,20850.0,36.46,36.47,36.43,36.44,20850.0
2017-09-27 10:10:00,36.44,36.44,36.36,36.36,54687.0,36.44,36.44,36.36,36.36,54687.0
2017-09-27 10:15:00,36.37,36.47,36.33,36.35,108144.0,36.37,36.47,36.33,36.35,108144.0
2017-09-27 10:20:00,36.37,36.4,36.29,36.3,87162.0,36.37,36.4,36.29,36.3,87162.0
2017-09-27 10:25:00,36.29,36.42,36.29,36.37,49014.0,36.29,36.42,36.29,36.37,49014.0
2017-09-27 10:30:00,36.38,36.38,36.23,36.28,73041.0,36.38,36.38,36.23,36.28,73041.0
2017-09-27 10:35:00,36.29,36.29,36.2,36.2,61716.0,36.29,36.29,36.2,36.2,61716.0
2017-09-27 10:40:00,36.2,36.29,36.19,36.27,72144.0,36.2,36.29,36.19,36.27,72144.0
2017-09-27 10:45:00,36.27,36.31,36.24,36.24,28161.0,36.27,36.31,36.24,36.24,28161.0
2017-09-27 10:50:00,36.24,36.26,36.14,36.15,33711.0,36.24,36.26,36.14,36.15,33711.0
2017-09-27 10:55:00,36.16,36.17,36.12,36.17,31656.0,36.16,36.17,36.12,36.17,31656.0
2017-09-27 11:00:00,36.18,36.23,36.17,36.17,35652.0,36.18,36.23,36.17,36.17,35652.0
2017-09-27 11:05:00,36.19,36.23,36.17,36.18,29166.0,36.19,36.23,36.17,36.18,29166.0
2017-09-27 11:10:00,36.19,36.19,36.15,36.18,53613.0,36.19,36.19,36.15,36.18,53613.0
2017-09-27 11:15:00,36.16,36.17,36.13,36.17,65694.0,36.16,36.17,36.13,36.17,65694.0
2017-09-27 11:20:00,36.18,36.18,36.14,36.14,46383.0,36.18,36.18,36.14,36.14,46383.0
2017-09-27 11:25:00,36.14,36.17,36.09,36.09,21759.0,36.14,36.17,36.09,36.09,21759.0
2017-09-27 11:30:00,36.09,36.1,36.02,36.04,39339.0,36.09,36.1,36.02,36.04,39339.0
2017-09-27 11:35:00,36.03,36.04,35.97,36.01,135711.0,36.03,36.04,35.97,36.01,135711.0
2017-09-27 11:40:00,36.0,36.06,36.0,36.04,39345.0,36.0,36.06,36.0,36.04,39345.0
2017-09-27 11:45:00,36.03,36.11,36.03,36.07,31200.0,36.03,36.11,36.03,36.07,31200.0
2017-09-27 11:50:00,36.09,36.11,36.01,36.03,32790.0,36.09,36.11,36.01,36.03,32790.0
2017-09-27 11:55:00,36.02,36.04,36.02,36.04,14352.0,36.02,36.04,36.02,36.04,14352.0
2017-09-27 12:00:00,36.02,36.07,36.0,36.04,52800.0,36.02,36.07,36.0,36.04,52800.0
2017-09-27 12:05:00,36.05,36.12,36.05,36.11,26979.0,36.05,36.12,36.05,36.11,26979.0
2017-09-27 12:10:00,36.11,36.12,36.09,36.09,47343.0,36.11,36.12,36.09,36.09,47343.0
2017-09-27 12:15:00,36.09,36.11,36.05,36.06,91941.0,36.09,36.11,36.05,36.06,91941.0
2017-09-27 12:20:00,36.06,36.1,36.05,36.08,19785.0,36.06,36.1,36.05,36.08,19785.0
2017-09-27 12:25:00,36.09,36.12,36.08,36.08,50016.0,36.09,36.12,36.08,36.08,50016.0
2017-09-27 12:30:00,36.06,36.07,36.0,36.03,133065.0,36.06,36.07,36.0,36.03,133065.0
2017-09-27 12:35:00,36.03,36.04,35.96,35.96,63768.0,36.03,36.04,35.96,35.96,63768.0
2017-09-27 12:40:00,35.96,35.96,35.78,35.89,276516.0,35.96,35.96,35.78,35.89,276516.0
2017-09-27 12:45:00,35.89,35.99,35.88,35.99,83544.0,35.89,35.99,35.88,35.99,83544.0
2017-09-27 12:50:00,35.99,36.04,35.99,36.02,73776.0,35.99,36.04,35.99,36.02,73776.0
2017-09-27 12:55:00,36.02,36.04,36.0,36.0,44628.0,36.02,36.04,36.0,36.0,44628.0
2017-09-27 13:00:00,36.02,36.07,36.0,36.02,38535.0,36.02,36.07,36.0,36.02,38535.0
2017-09-27 13:05:00,36.01,36.03,36.0,36.01,29166.0,36.01,36.03,36.0,36.01,29166.0
2017-09-27 13:10:00,36.01,36.04,35.99,36.0,21450.0,36.01,36.04,35.99,36.0,21450.0
2017-09-27 13:15:00,36.01,36.03,35.97,36.03,18612.0,36.01,36.03,35.97,36.03,18612.0
2017-09-27 13:20:00,36.03,36.04,36.0,36.03,43899.0,36.03,36.04,36.0,36.03,43899.0
2017-09-27 13:25:00,36.02,36.03,35.98,36.03,38247.0,36.02,36.03,35.98,36.03,38247.0
2017-09-27 13:30:00,36.02,36.03,36.02,36.02,11553.0,36.02,36.03,36.02,36.02,11553.0
2017-09-27 13:35:00,36.02,36.06,36.02,36.05,25635.0,36.02,36.06,36.02,36.05,25635.0
2017-09-27 13:40:00,36.04,36.06,36.04,36.06,14796.0,36.04,36.06,36.04,36.06,14796.0
2017-09-27 13:45:00,36.08,36.09,36.04,36.06,32076.0,36.08,36.09,36.04,36.06,32076.0
2017-09-27 13:50:00,36.07,36.08,36.06,36.07,14649.0,36.07,36.08,36.06,36.07,14649.0
2017-09-27 13:55:00,36.08,36.1,36.06,36.06,28110.0,36.08,36.1,36.06,36.06,28110.0
2017-09-27 14:00:00,36.07,36.11,36.06,36.11,60108.0,36.07,36.11,36.06,36.11,60108.0
2017-09-27 14:05:00,36.12,36.21,36.12,36.2,63678.0,36.12,36.21,36.12,36.2,63678.0
2017-09-27 14:10:00,36.2,36.26,36.2,36.26,53667.0,36.2,36.26,36.2,36.26,53667.0
2017-09-27 14:15:00,36.25,36.32,36.24,36.31,47370.0,36.25,36.32,36.24,36.31,47370.0
2017-09-27 14:20:00,36.31,36.33,36.3,36.31,24396.0,36.31,36.33,36.3,36.31,24396.0
2017-09-27 14:25:00,36.31,36.32,36.26,36.32,47445.0,36.31,36.32,36.26,36.32,47445.0
2017-09-27 14:30:00,36.32,36.36,36.31,36.36,89565.0,36.32,36.36,36.31,36.36,89565.0
2017-09-27 14:35:00,36.36,36.36,36.28,36.3,66600.0,36.36,36.36,36.28,36.3,66600.0
2017-09-27 14:40:00,36.3,36.35,36.3,36.33,188286.0,36.3,36.35,36.3,36.33,188286.0
2017-09-27 14:45:00,36.33,36.39,36.33,36.39,235659.0,36.33,36.39,36.33,36.39,235659.0
2017-09-27 14:50:00,36.39,36.43,36.37,36.43,108513.0,36.39,36.43,36.37,36.43,108513.0
2017-09-27 14:55:00,36.42,36.43,36.4,36.41,51060.0,36.42,36.43,36.4,36.41,51060.0
2017-09-27 15:00:00,36.41,36.43,36.41,36.43,112719.0,36.41,36.43,36.41,36.43,112719.0
2017-09-27 15:05:00,36.43,36.5,36.43,36.49,107001.0,36.43,36.5,36.43,36.49,107001.0
2017-09-27 15:10:00,36.48,36.48,36.39,36.4,33945.0,36.48,36.48,36.39,36.4,33945.0
2017-09-27 15:15:00,36.41,36.42,36.38,36.39,44478.0,36.41,36.42,36.38,36.39,44478.0
2017-09-27 15:20:00,36.39,36.42,36.33,36.38,84999.0,36.39,36.42,36.33,36.38,84999.0
2017-09-27 15:25:00,36.37,36.43,36.36,36.43,135390.0,36.37,36.43,36.36,36.43,135390.0
2017-09-27 15:30:00,36.42,36.48,36.41,36.47,81795.0,36.42,36.48,36.41,36.47,81795.0
2017-09-27 15:35:00,36.47,36.47,36.46,36.47,138138.0,36.47,36.47,36.46,36.47,138138.0
2017-09-27 15:40:00,36.47,36.49,36.44,36.45,63762.0,36.47,36.49,36.44,36.45,63762.0
2017-09-27 15:45:00,36.45,36.48,36.43,36.46,173253.0,36.45,36.48,36.43,36.46,173253.0
2017-09-27 15:50:00,36.45,36.51,36.44,36.49,192645.0,36.45,36.51,36.44,36.49,192645.0
2017-09-27 15:55:00,36.49,36.5,36.42,36.44,301518.0,36.49,36.5,36.42,36.44,301518.0
2017-09-28 09:30:00,36.35,36.46,36.33,36.39,43431.0,36.35,36.46,36.33,36.39,43431.0
2017-09-28 09:35:00,36.37,36.46,36.3,36.34,12906.0,36.37,36.46,36.3,36.34,12906.0
2017-09-28 09:40:00,36.35,36.35,36.28,36.31,15339.0,36.35,36.35,36.28,36.31,15339.0
2017-09-28 09:45:00,36.35,36.47,36.3,36.44,37236.0,36.35,36.47,36.3,36.44,37236.0
2017-09-28 09:50:00,36.46,36.61,36.45,36.61,44211.0,36.46,36.61,36.45,36.61,44211.0
2017-09-28 09:55:00,36.61,36.65,36.54,36.59,28428.0,36.61,36.65,36.54,36.59,28428.0
2017-09-28 10:00:00,36.58,36.61,36.56,36.6,22800.0,36.58,36.61,36.56,36.6,22800.0
2017-09-28 10:05:00,36.59,36.6,36.56,36.59,20652.0,36.59,36.6,36.56,36.59,20652.0
2017-09-28 10:10:00,36.59,36.59,36.49,36.53,36408.0,36.59,36.59,36.49,36.53,36408.0
2017-09-28 10:15:00,36.51,36.52,36.39,36.49,29856.0,36.51,36.52,36.39,36.49,29856.0
2017-09-28 10:20:00,36.49,36.58,36.49,36.56,25473.0,36.49,36.58,36.49,36.56,25473.0
2017-09-28 10:25:00,36.56,36.64,36.56,36.64,24120.0,36.56,36.64,36.56,36.64,24120.0
2017-09-28 10:30:00,36.62,36.62,36.48,36.48,35130.0,36.62,36.62,36.48,36.48,35130.0
2017-09-28 10:35:00,36.48,36.56,36.46,36.55,24318.0,36.48,36.56,36.46,36.55,24318.0
2017-09-28 10:40:00,36.57,36.62,36.56,36.62,20958.0,36.57,36.62,36.56,36.62,20958.0
2017-09-28 10:45:00,36.62,36.62,36.59,36.59,18606.0,36.62,36.62,36.59,36.59,18606.0
2017-09-28 10:50:00,36.6,36.67,36.59,36.67,20535.0,36.6,36.67,36.59,36.67,20535.0
2017-09-28 10:55:00,36.67,36.7,36.66,36.66,25632.0,36.67,36.7,36.66,36.66,25632.0
2017-09-28 11:00:00,36.66,36.66,36.62,36.63,18762.0,36.66,36.66,36.62,36.63,18762.0
2017-09-28 11:05:00,36.62,36.63,36.57,36.61,17274.0,36.62,36.63,36.57,36.61,17274.0
2017-09-28 11:10:00,36.62,36.63,36.58,36.59,19092.0,36.62,36.63,36.58,36.59,19092.0
2017-09-28 11:15:00,36.58,36.61,36.56,36.56,19887.0,36.58,36.61,36.56,36.56,19887.0
2017-09-28 11:20:00,36.57,36.62,36.55,36.59,58920.0,36.57,36.62,36.55,36.59,58920.0
2017-09-28 11:25:00,36.56,36.6,36.56,36.59,21603.0,36.56,36.6,36.56,36.59,21603.0
2017-09-28 11:30:00,36.6,36.61,36.54,36.55,27747.0,36.6,36.61,36.54,36.55,27747.0
2017-09-28 11:35:00,36.55,36.55,36.53,36.54,23421.0,36.55,36.55,36.53,36.54,23421.0
2017-09-28 11:40:00,36.53,36.54,36.5,36.51,10605.0,36.53,36.54,36.5,36.51,10605.0
2017-09-28 11:45:00,36.51,36.57,36.51,36.54,55644.0,36.51,36.57,36.51,36.54,55644.0
2017-09-28 11:50:00,36.54,36.54,36.48,36.5,22161.0,36.54,36.54,36.48,36.5,22161.0
2017-09-28 11:55:00,36.49,36.51,36.47,36.48,20274.0,36.49,36.51,36.47,36.48,20274.0
2017-09-28 12:00:00,36.48,36.51,36.48,36.5,37308.0,36.48,36.51,36.48,36.5,37308.0
2017-09-28 12:05:00,36.49,36.49,36.43,36.43,8937.0,36.49,36.49,36.43,36.43,8937.0
2017-09-28 12:10:00,36.42,36.44,36.41,36.43,14673.0,36.42,36.44,36.41,36.43,14673.0
2017-09-28 12:15:00,36.43,36.46,36.42,36.42,12420.0,36.43,36.46,36.42,36.42,12420.0
2017-09-28 12:20:00,36.42,36.43,36.4,36.41,10560.0,36.42,36.43,36.4,36.41,10560.0
2017-09-28 12:25:00,36.41,36.42,36.37,36.39,31062.0,36.41,36.42,36.37,36.39,31062.0
2017-09-28 12:30:00,36.39,36.39,36.38,36.39,22692.0,36.39,36.39,36.38,36.39,22692.0
2017-09-28 12:35:00,36.38,36.39,36.37,36.39,19386.0,36.38,36.39,36.37,36.39,19386.0
2017-09-28 12:40:00,36.37,36.38,36.35,36.35,15261.0,36.37,36.38,36.35,36.35,15261.0
2017-09-28 12:45:00,36.37,36.39,36.35,36.38,30840.0,36.37,36.39,36.35,36.38,30840.0
2017-09-28 12:50:00,36.37,36.4,36.37,36.37,14292.0,36.37,36.4,36.37,36.37,14292.0
2017-09-28 12:55:00,36.36,36.37,36.35,36.36,15252.0,36.36,36.37,36.35,36.36,15252.0
2017-09-28 13:00:00,36.35,36.35,36.34,36.34,8100.0,36.35,36.35,36.34,36.34,8100.0
2017-09-28 13:05:00,36.35,36.35,36.34,36.34,22377.0,36.35,36.35,36.34,36.34,22377.0
2017-09-28 13:10:00,36.34,36.34,36.3,36.31,13812.0,36.34,36.34,36.3,36.31,13812.0
2017-09-28 13:15:00,36.32,36.34,36.31,36.34,22821.0,36.32,36.34,36.31,36.34,22821.0
2017-09-28 13:20:00,36.33,36.34,36.31,36.33,45882.0,36.33,36.34,36.31,36.33,45882.0
2017-09-28 13:25:00,36.34,36.35,36.32,36.33,33690.0,36.34,36.35,36.32,36.33,33690.0
2017-09-28 13:30:00,36.33,36.34,36.32,36.32,27165.0,36.33,36.34,36.32,36.32,27165.0
2017-09-28 13:35:00,36.33,36.33,36.32,36.33,26535.0,36.33,36.33,36.32,36.33,26535.0
2017-09-28 13:40:00,36.33,36.34,36.31,36.33,33516.0,36.33,36.34,36.31,36.33,33516.0
2017-09-28 13:45:00,36.33,36.38,36.33,36.37,35862.0,36.33,36.38,36.33,36.37,35862.0
2017-09-28 13:50:00,36.37,36.42,36.35,36.42,24861.0,36.37,36.42,36.35,36.42,24861.0
2017-09-28 13:55:00,36.42,36.42,36.38,36.4,58806.0,36.42,36.42,36.38,36.4,58806.0
2017-09-28 14:00:00,36.4,36.44,36.4,36.43,52452.0,36.4,36.44,36.4,36.43,52452.0
2017-09-28 14:05:00,36.42,36.43,36.38,36.39,20238.0,36.42,36.43,36.38,36.39,20238.0
2017-09-28 14:10:00,36.39,36.39,36.32,36.34,41817.0,36.39,36.39,36.32,36.34,41817.0
2017-09-28 14:15:00,36.32,36.34,36.32,36.33,29349.0,36.32,36.34,36.32,36.33,29349.0
2017-09-28 14:20:00,36.33,36.34,36.27,36.29,47622.0,36.33,36.34,36.27,36.29,47622.0
2017-09-28 14:25:00,36.28,36.32,36.28,36.29,25578.0,36.28,36.32,36.28,36.29,25578.0
2017-09-28 14:30:00,36.3,36.31,36.28,36.3,34017.0,36.3,36.31,36.28,36.3,34017.0
2017-09-28 14:35:00,36.3,36.31,36.29,36.3,16116.0,36.3,36.31,36.29,36.3,16116.0
2017-09-28 14:40:00,36.3,36.31,36.3,36.3,9561.0,36.3,36.31,36.3,36.3,9561.0
2017-09-28 14:45:00,36.3,36.3,36.26,36.27,74412.0,36.3,36.3,36.26,36.27,74412.0
2017-09-28 14:50:00,36.27,36.29,36.26,36.27,102225.0,36.27,36.29,36.26,36.27,102225.0
2017-09-28 14:55:00,36.27,36.27,36.24,36.24,49995.0,36.27,36.27,36.24,36.24,49995.0
2017-09-28 15:00:00,36.24,36.24,36.2,36.23,65658.0,36.24,36.24,36.2,36.23,65658.0
2017-09-28 15:05:00,36.23,36.28,36.22,36.28,18381.0,36.23,36.28,36.22,36.28,18381.0
2017-09-28 15:10:00,36.29,36.33,36.29,36.33,22977.0,36.29,36.33,36.29,36.33,22977.0
2017-09-28 15:15:00,36.33,36.33,36.28,36.29,34185.0,36.33,36.33,36.28,36.29,34185.0
2017-09-28 15:20:00,36.29,36.3,36.29,36.29,17526.0,36.29,36.3,36.29,36.29,17526.0
2017-09-28 15:25:00,36.29,36.31,36.29,36.3,20676.0,36.29,36.31,36.29,36.3,20676.0
2017-09-28 15:30:00,36.29,36.29,36.27,36.29,35433.0,36.29,36.29,36.27,36.29,35433.0
2017-09-28 15:35:00,36.29,36.29,36.27,36.29,42927.0,36.29,36.29,36.27,36.29,42927.0
2017-09-28 15:40:00,36.29,36.3,36.27,36.27,36759.0,36.29,36.3,36.27,36.27,36759.0
2017-09-28 15:45:00,36.27,36.27,36.25,36.25,69996.0,36.27,36.27,36.25,36.25,69996.0
2017-09-28 15:50:00,36.26,36.29,36.26,36.27,70641.0,36.26,36.29,36.26,36.27,70641.0
2017-09-28 15:55:00,36.27,36.3,36.26,36.29,120159.0,36.27,36.3,36.26,36.29,120159.0
2017-09-29 09:30:00,36.24,36.24,36.0,36.19,89628.0,36.24,36.24,36.0,36.19,89628.0
2017-09-29 09:35:00,36.22,36.28,36.19,36.23,25755.0,36.22,36.28,36.19,36.23,25755.0
2017-09-29 09:40:00,36.22,36.24,36.17,36.17,26031.0,36.22,36.24,36.17,36.17,26031.0
2017-09-29 09:45:00,36.16,36.32,36.16,36.32,14760.0,36.16,36.32,36.16,36.32,14760.0
2017-09-29 09:50:00,36.3,36.32,36.19,36.19,175941.0,36.3,36.32,36.19,36.19,175941.0
2017-09-29 09:55:00,36.22,36.22,36.1,36.11,19233.0,36.22,36.22,36.1,36.11,19233.0
2017-09-29 10:00:00,36.11,36.18,36.1,36.17,23835.0,36.11,36.18,36.1,36.17,23835.0
2017-09-29 10:05:00,36.22,36.23,36.18,36.2,11595.0,36.22,36.23,36.18,36.2,11595.0
2017-09-29 10:10:00,36.21,36.23,36.17,36.22,23100.0,36.21,36.23,36.17,36.22,23100.0
2017-09-29 10:15:00,36.22,36.22,36.18,36.18,16134.0,36.22,36.22,36.18,36.18,16134.0
2017-09-29 10:20:00,36.18,36.2,36.15,36.15,25182.0,36.18,36.2,36.15,36.15,25182.0
2017-09-29 10:25:00,36.15,36.16,36.13,36.13,6000.0,36.15,36.16,36.13,36.13,6000.0
2017-09-29 10:30:00,36.13,36.15,36.08,36.1,37308.0,36.13,36.15,36.08,36.1,37308.0
2017-09-29 10:35:00,36.11,36.22,36.1,36.22,21141.0,36.11,36.22,36.1,36.22,21141.0
2017-09-29 10:40:00,36.23,36.25,36.2,36.23,36753.0,36.23,36.25,36.2,36.23,36753.0
2017-09-29 10:45:00,36.23,36.24,36.19,36.22,40008.0,36.23,36.24,36.19,36.22,40008.0
2017-09-29 10:50:00,36.21,36.22,36.14,36.14,28512.0,36.21,36.22,36.14,36.14,28512.0
2017-09-29 10:55:00,36.14,36.23,36.14,36.19,113628.0,36.14,36.23,36.14,36.19,113628.0
2017-09-29 11:00:00,36.18,36.2,36.17,36.17,104898.0,36.18,36.2,36.17,36.17,104898.0
2017-09-29 11:05:00,36.17,36.17,36.13,36.15,27297.0,36.17,36.17,36.13,36.15,27297.0
2017-09-29 11:10:00,36.14,36.24,36.14,36.23,478485.0,36.14,36.24,36.14,36.23,478485.0
2017-09-29 11:15:00,36.23,36.25,36.19,36.2,72225.0,36.23,36.25,36.19,36.2,72225.0
2017-09-29 11:20:00,36.2,36.28,36.2,36.23,57183.0,36.2,36.28,36.2,36.23,57183.0
2017-09-29 11:25:00,36.22,36.27,36.18,36.27,44121.0,36.22,36.27,36.18,36.27,44121.0
2017-09-29 11:30:00,36.25,36.25,36.2,36.2,12870.0,36.25,36.25,36.2,36.2,12870.0
2017-09-29 11:35:00,36.22,36.26,36.19,36.24,13158.0,36.22,36.26,36.19,36.24,13158.0
2017-09-29 11:40:00,36.23,36.25,36.22,36.25,11136.0,36.23,36.25,36.22,36.25,11136.0
2017-09-29 11:45:00,36.24,36.27,36.23,36.25,25791.0,36.24,36.27,36.23,36.25,25791.0
2017-09-29 11:50:00,36.26,36.27,36.22,36.24,41181.0,36.26,36.27,36.22,36.24,41181.0
2017-09-29 11:55:00,36.22,36.23,36.2,36.21,23292.0,36.22,36.23,36.2,36.21,23292.0
2017-09-29 12:00:00,36.22,36.25,36.19,36.19,29925.0,36.22,36.25,36.19,36.19,29925.0
2017-09-29 12:05:00,36.21,36.22,36.19,36.21,23820.0,36.21,36.22,36.19,36.21,23820.0
2017-09-29 12:10:00,36.21,36.27,36.21,36.26,223743.0,36.21,36.27,36.21,36.26,223743.0
2017-09-29 12:15:00,36.25,36.27,36.21,36.23,76434.0,36.25,36.27,36.21,36.23,76434.0
2017-09-29 12:20:00,36.22,36.24,36.14,36.18,52470.0,36.22,36.24,36.14,36.18,52470.0
2017-09-29 12:25:00,36.18,36.27,36.16,36.27,47904.0,36.18,36.27,36.16,36.27,47904.0
2017-09-29 12:30:00,36.26,36.26,36.23,36.25,12627.0,36.26,36.26,36.23,36.25,12627.0
2017-09-29 12:35:00,36.25,36.27,36.22,36.24,32385.0,36.25,36.27,36.22,36.24,32385.0
2017-09-29 12:40:00,36.25,36.27,36.23,36.27,16659.0,36.25,36.27,36.23,36.27,16659.0
2017-09-29 12:45:00,36.27,36.28,36.25,36.26,46968.0,36.27,36.28,36.25,36.26,46968.0
2017-09-29 12:50:00,36.26,36.28,36.26,36.27,40338.0,36.26,36.28,36.26,36.27,40338.0
2017-09-29 12:55:00,36.27,36.29,36.26,36.28,36102.0,36.27,36.29,36.26,36.28,36102.0
2017-09-29 13:00:00,36.3,36.3,36.28,36.28,23394.0,36.3,36.3,36.28,36.28,23394.0
2017-09-29 13:05:00,36.27,36.36,36.27,36.36,25896.0,36.27,36.36,36.27,36.36,25896.0
2017-09-29 13:10:00,36.34,36.37,36.34,36.36,24039.0,36.34,36.37,36.34,36.36,24039.0
2017-09-29 13:15:00,36.36,36.38,36.36,36.36,8244.0,36.36,36.38,36.36,36.36,8244.0
2017-09-29 13:20:00,36.36,36.43,36.36,36.43,26676.0,36.36,36.43,36.36,36.43,26676.0
2017-09-29 13:25:00,36.44,36.44,36.41,36.41,25017.0,36.44,36.44,36.41,36.41,25017.0
2017-09-29 13:30:00,36.41,36.43,36.41,36.42,18030.0,36.41,36.43,36.41,36.42,18030.0
2017-09-29 13:35:00,36.42,36.44,36.31,36.34,28359.0,36.42,36.44,36.31,36.34,28359.0
2017-09-29 13:40:00,36.35,36.35,36.3,36.3,16680.0,36.35,36.35,36.3,36.3,16680.0
2017-09-29 13:45:00,36.31,36.34,36.28,36.3,38931.0,36.31,36.34,36.28,36.3,38931.0
2017-09-29 13:50:00,36.31,36.31,36.28,36.29,12756.0,36.31,36.31,36.28,36.29,12756.0
2017-09-29 13:55:00,36.29,36.32,36.27,36.32,29346.0,36.29,36.32,36.27,36.32,29346.0
2017-09-29 14:00:00,36.31,36.31,36.22,36.25,18357.0,36.31,36.31,36.22,36.25,18357.0
2017-09-29 14:05:00,36.23,36.25,36.21,36.24,41511.0,36.23,36.25,36.21,36.24,41511.0
2017-09-29 14:10:00,36.23,36.26,36.23,36.26,22971.0,36.23,36.26,36.23,36.26,22971.0
2017-09-29 14:15:00,36.26,36.32,36.25,36.31,71085.0,36.26,36.32,36.25,36.31,71085.0
2017-09-29 14:20:00,36.31,36.34,36.3,36.33,93087.0,36.31,36.34,36.3,36.33,93087.0
2017-09-29 14:25:00,36.33,36.36,36.3,36.3,26208.0,36.33,36.36,36.3,36.3,26208.0
2017-09-29 14:30:00,36.3,36.33,36.3,36.32,19794.0,36.3,36.33,36.3,36.32,19794.0
2017-09-29 14:35:00,36.33,36.34,36.32,36.33,17184.0,36.33,36.34,36.32,36.33,17184.0
2017-09-29 14:40:00,36.34,36.34,36.29,36.29,40419.0,36.34,36.34,36.29,36.29,40419.0
2017-09-29 14:45:00,36.3,36.36,36.3,36.35,43116.0,36.3,36.36,36.3,36.35,43116.0
2017-09-29 14:50:00,36.34,36.42,36.34,36.42,37983.0,36.34,36.42,36.34,36.42,37983.0
2017-09-29 14:55:00,36.42,36.43,36.41,36.41,31119.0,36.42,36.43,36.41,36.41,31119.0
2017-09-29 15:00:00,36.41,36.43,36.37,36.42,46302.0,36.41,36.43,36.37,36.42,46302.0
2017-09-29 15:05:00,36.42,36.42,36.37,36.39,26634.0,36.42,36.42,36.37,36.39,26634.0
2017-09-29 15:10:00,36.4,36.41,36.38,36.39,16809.0,36.4,36.41,36.38,36.39,16809.0
2017-09-29 15:15:00,36.38,36.43,36.38,36.42,29577.0,36.38,36.43,36.38,36.42,29577.0
2017-09-29 15:20:00,36.43,36.44,36.41,36.42,59760.0,36.43,36.44,36.41,36.42,59760.0
2017-09-29 15:25:00,36.42,36.44,36.4,36.4,29982.0,36.42,36.44,36.4,36.4,29982.0
2017-09-29 15:30:00,36.38,36.41,36.38,36.41,42723.0,36.38,36.41,36.38,36.41,42723.0
2017-09-29 15:35:00,36.41,36.43,36.37,36.43,57552.0,36.41,36.43,36.37,36.43,57552.0
2017-09-29 15:40:00,36.43,36.45,36.43,36.44,51669.0,36.43,36.45,36.43,36.44,51669.0
2017-09-29 15:45:00,36.44,36.46,36.41,36.41,93243.0,36.44,36.46,36.41,36.41,93243.0
2017-09-29 15:50:00,36.41,36.43,36.41,36.43,82311.0,36.41,36.43,36.41,36.43,82311.0
2017-09-29 15:55:00,36.43,36.44,36.4,36.43,242793.0,36.43,36.44,36.4,36.43,242793.0
2017-10-02 09:30:00,36.46,36.6,36.34,36.5,138051.0,36.46,36.6,36.34,36.5,138051.0
2017-10-02 09:35:00,36.52,36.58,36.44,36.48,39744.0,36.52,36.58,36.44,36.48,39744.0
2017-10-02 09:40:00,36.47,36.49,36.39,36.39,29457.0,36.47,36.49,36.39,36.39,29457.0
2017-10-02 09:45:00,36.35,36.42,36.27,36.29,80160.0,36.35,36.42,36.27,36.29,80160.0
2017-10-02 09:50:00,36.26,36.43,36.25,36.43,28185.0,36.26,36.43,36.25,36.43,28185.0
2017-10-02 09:55:00,36.42,36.47,36.42,36.46,69204.0,36.42,36.47,36.42,36.46,69204.0
2017-10-02 10:00:00,36.45,36.47,36.4,36.44,59790.0,36.45,36.47,36.4,36.44,59790.0
2017-10-02 10:05:00,36.43,36.44,36.38,36.38,21627.0,36.43,36.44,36.38,36.38,21627.0
2017-10-02 10:10:00,36.38,36.51,36.35,36.5,146652.0,36.38,36.51,36.35,36.5,146652.0
2017-10-02 10:15:00,36.5,36.55,36.46,36.46,80466.0,36.5,36.55,36.46,36.46,80466.0
2017-10-02 10:20:00,36.48,36.49,36.44,36.49,75585.0,36.48,36.49,36.44,36.49,75585.0
2017-10-02 10:25:00,36.5,36.53,36.46,36.53,67248.0,36.5,36.53,36.46,36.53,67248.0
2017-10-02 10:30:00,36.53,36.54,36.44,36.44,64167.0,36.53,36.54,36.44,36.44,64167.0
2017-10-02 10:35:00,36.45,36.52,36.43,36.52,72816.0,36.45,36.52,36.43,36.52,72816.0
2017-10-02 10:40:00,36.52,36.58,36.52,36.56,65130.0,36.52,36.58,36.52,36.56,65130.0
2017-10-02 10:45:00,36.55,36.58,36.53,36.58,104379.0,36.55,36.58,36.53,36.58,104379.0
2017-10-02 10:50:00,36.58,36.67,36.57,36.67,79872.0,36.58,36.67,36.57,36.67,79872.0
2017-10-02 10:55:00,36.66,36.67,36.56,36.58,100977.0,36.66,36.67,36.56,36.58,100977.0
2017-10-02 11:00:00,36.57,36.61,36.57,36.61,116649.0,36.57,36.61,36.57,36.61,116649.0
2017-10-02 11:05:00,36.61,36.67,36.6,36.66,152298.0,36.61,36.67,36.6,36.66,152298.0
2017-10-02 11:10:00,36.66,36.67,36.64,36.67,56280.0,36.66,36.67,36.64,36.67,56280.0
2017-10-02 11:15:00,36.67,36.73,36.67,36.72,50088.0,36.67,36.73,36.67,36.72,50088.0
2017-10-02 11:20:00,36.72,36.72,36.68,36.68,61833.0,36.72,36.72,36.68,36.68,61833.0
2017-10-02 11:25:00,36.68,36.71,36.67,36.71,33300.0,36.68,36.71,36.67,36.71,33300.0
2017-10-02 11:30:00,36.7,36.71,36.65,36.66,37944.0,36.7,36.71,36.65,36.66,37944.0
2017-10-02 11:35:00,36.66,36.68,36.65,36.67,53355.0,36.66,36.68,36.65,36.67,53355.0
2017-10-02 11:40:00,36.68,36.73,36.67,36.68,58497.0,36.68,36.73,36.67,36.68,58497.0
2017-10-02 11:45:00,36.67,36.68,36.63,36.65,43875.0,36.67,36.68,36.63,36.65,43875.0
2017-10-02 11:50:00,36.64,36.67,36.64,36.64,63045.0,36.64,36.67,36.64,36.64,63045.0
2017-10-02 11:55:00,36.65,36.7,36.64,36.66,59463.0,36.65,36.7,36.64,36.66,59463.0
2017-10-02 12:00:00,36.65,36.67,36.63,36.64,59886.0,36.65,36.67,36.63,36.64,59886.0
2017-10-02 12:05:00,36.61,36.63,36.56,36.56,12900.0,36.61,36.63,36.56,36.56,12900.0
2017-10-02 12:10:00,36.58,36.66,36.57,36.59,61992.0,36.58,36.66,36.57,36.59,61992.0
2017-10-02 12:15:00,36.59,36.6,36.57,36.6,15558.0,36.59,36.6,36.57,36.6,15558.0
2017-10-02 12:20:00,36.61,36.65,36.61,36.63,22545.0,36.61,36.65,36.61,36.63,22545.0
2017-10-02 12:25:00,36.63,36.64,36.61,36.61,19215.0,36.63,36.64,36.61,36.61,19215.0
2017-10-02 12:30:00,36.6,36.64,36.6,36.6,15168.0,36.6,36.64,36.6,36.6,15168.0
2017-10-02 12:35:00,36.6,36.63,36.59,36.62,38439.0,36.6,36.63,36.59,36.62,38439.0
2017-10-02 12:40:00,36.62,36.63,36.6,36.6,26406.0,36.62,36.63,36.6,36.6,26406.0
2017-10-02 12:45:00,36.59,36.62,36.59,36.61,30942.0,36.59,36.62,36.59,36.61,30942.0
2017-10-02 12:50:00,36.62,36.63,36.58,36.6,38082.0,36.62,36.63,36.58,36.6,38082.0
2017-10-02 12:55:00,36.61,36.62,36.59,36.62,23850.0,36.61,36.62,36.59,36.62,23850.0
2017-10-02 13:00:00,36.62,36.66,36.6,36.65,48957.0,36.62,36.66,36.6,36.65,48957.0
2017-10-02 13:05:00,36.66,36.66,36.62,36.63,27507.0,36.66,36.66,36.62,36.63,27507.0
2017-10-02 13:10:00,36.63,36.63,36.6,36.61,12858.0,36.63,36.63,36.6,36.61,12858.0
2017-10-02 13:15:00,36.6,36.61,36.58,36.6,18153.0,36.6,36.61,36.58,36.6,18153.0
2017-10-02 13:20:00,36.61,36.62,36.58,36.58,16950.0,36.61,36.62,36.58,36.58,16950.0
2017-10-02 13:25:00,36.59,36.61,36.58,36.6,16920.0,36.59,36.61,36.58,36.6,16920.0
2017-10-02 13:30:00,36.61,36.64,36.6,36.61,26859.0,36.61,36.64,36.6,36.61,26859.0
2017-10-02 13:35:00,36.61,36.61,36.6,36.6,51450.0,36.61,36.61,36.6,36.6,51450.0
2017-10-02 13:40:00,36.61,36.62,36.58,36.6,43848.0,36.61,36.62,36.58,36.6,43848.0
2017-10-02 13:45:00,36.6,36.66,36.59,36.65,83208.0,36.6,36.66,36.59,36.65,83208.0
2017-10-02 13:50:00,36.65,36.65,36.58,36.61,59895.0,36.65,36.65,36.58,36.61,59895.0
2017-10-02 13:55:00,36.6,36.63,36.58,36.62,58680.0,36.6,36.63,36.58,36.62,58680.0
2017-10-02 14:00:00,36.63,36.67,36.63,36.66,63864.0,36.63,36.67,36.63,36.66,63864.0
2017-10-02 14:05:00,36.67,36.69,36.66,36.69,81135.0,36.67,36.69,36.66,36.69,81135.0
2017-10-02 14:10:00,36.69,36.69,36.65,36.65,39144.0,36.69,36.69,36.65,36.65,39144.0
2017-10-02 14:15:00,36.65,36.66,36.64,36.64,17937.0,36.65,36.66,36.64,36.64,17937.0
2017-10-02 14:20:00,36.64,36.64,36.63,36.64,49806.0,36.64,36.64,36.63,36.64,49806.0
2017-10-02 14:25:00,36.64,36.65,36.61,36.63,26589.0,36.64,36.65,36.61,36.63,26589.0
2017-10-02 14:30:00,36.63,36.67,36.63,36.66,28005.0,36.63,36.67,36.63,36.66,28005.0
2017-10-02 14:35:00,36.66,36.66,36.63,36.63,19830.0,36.66,36.66,36.63,36.63,19830.0
2017-10-02 14:40:00,36.64,36.64,36.6,36.61,25917.0,36.64,36.64,36.6,36.61,25917.0
2017-10-02 14:45:00,36.6,36.61,36.56,36.59,21144.0,36.6,36.61,36.56,36.59,21144.0
2017-10-02 14:50:00,36.59,36.59,36.58,36.58,19200.0,36.59,36.59,36.58,36.58,19200.0
2017-10-02 14:55:00,36.58,36.59,36.58,36.58,18795.0,36.58,36.59,36.58,36.58,18795.0
2017-10-02 15:00:00,36.58,36.59,36.56,36.57,49044.0,36.58,36.59,36.56,36.57,49044.0
2017-10-02 15:05:00,36.56,36.57,36.52,36.54,27174.0,36.56,36.57,36.52,36.54,27174.0
2017-10-02 15:10:00,36.54,36.57,36.54,36.56,22866.0,36.54,36.57,36.54,36.56,22866.0
2017-10-02 15:15:00,36.56,36.56,36.52,36.52,63927.0,36.56,36.56,36.52,36.52,63927.0
2017-10-02 15:20:00,36.52,36.59,36.52,36.59,72972.0,36.52,36.59,36.52,36.59,72972.0
2017-10-02 15:25:00,36.6,36.63,36.6,36.61,77721.0,36.6,36.63,36.6,36.61,77721.0
2017-10-02 15:30:00,36.62,36.65,36.61,36.65,79353.0,36.62,36.65,36.61,36.65,79353.0
2017-10-02 15:35:00,36.65,36.65,36.63,36.65,36783.0,36.65,36.65,36.63,36.65,36783.0
2017-10-02 15:40:00,36.65,36.65,36.62,36.62,45624.0,36.65,36.65,36.62,36.62,45624.0
2017-10-02 15:45:00,36.62,36.63,36.61,36.63,50859.0,36.62,36.63,36.61,36.63,50859.0
2017-10-02 15:50:00,36.63,36.64,36.63,36.64,82749.0,36.63,36.64,36.63,36.64,82749.0
2017-10-02 15:55:00,36.64,36.66,36.63,36.66,145128.0,36.64,36.66,36.63,36.66,145128.0
2017-10-03 09:30:00,36.72,36.72,36.57,36.63,57336.0,36.72,36.72,36.57,36.63,57336.0
2017-10-03 09:35:00,36.66,36.73,36.63,36.67,13365.0,36.66,36.73,36.63,36.67,13365.0
2017-10-03 09:40:00,36.65,36.69,36.63,36.65,31875.0,36.65,36.69,36.63,36.65,31875.0
2017-10-03 09:45:00,36.65,36.69,36.64,36.67,72687.0,36.65,36.69,36.64,36.67,72687.0
2017-10-03 09:50:00,36.65,36.66,36.55,36.57,8745.0,36.65,36.66,36.55,36.57,8745.0
2017-10-03 09:55:00,36.57,36.57,36.46,36.49,19632.0,36.57,36.57,36.46,36.49,19632.0
2017-10-03 10:00:00,36.51,36.51,36.41,36.41,17691.0,36.51,36.51,36.41,36.41,17691.0
2017-10-03 10:05:00,36.41,36.41,36.35,36.37,17937.0,36.41,36.41,36.35,36.37,17937.0
2017-10-03 10:10:00,36.36,36.42,36.33,36.33,44355.0,36.36,36.42,36.33,36.33,44355.0
2017-10-03 10:15:00,36.34,36.34,36.3,36.3,19089.0,36.34,36.34,36.3,36.3,19089.0
2017-10-03 10:20:00,36.3,36.3,36.27,36.29,31620.0,36.3,36.3,36.27,36.29,31620.0
2017-10-03 10:25:00,36.29,36.36,36.28,36.35,17889.0,36.29,36.36,36.28,36.35,17889.0
2017-10-03 10:30:00,36.37,36.41,36.35,36.38,39567.0,36.37,36.41,36.35,36.38,39567.0
2017-10-03 10:35:00,36.39,36.39,36.28,36.29,51240.0,36.39,36.39,36.28,36.29,51240.0
2017-10-03 10:40:00,36.29,36.3,36.21,36.21,47532.0,36.29,36.3,36.21,36.21,47532.0
2017-10-03 10:45:00,36.2,36.2,36.14,36.19,43206.0,36.2,36.2,36.14,36.19,43206.0
2017-10-03 10:50:00,36.17,36.19,36.09,36.09,37791.0,36.17,36.19,36.09,36.09,37791.0
2017-10-03 10:55:00,36.08,36.14,36.07,36.14,38517.0,36.08,36.14,36.07,36.14,38517.0
2017-10-03 11:00:00,36.13,36.15,36.1,36.14,19584.0,36.13,36.15,36.1,36.14,19584.0
2017-10-03 11:05:00,36.13,36.15,36.13,36.13,17826.0,36.13,36.15,36.13,36.13,17826.0
2017-10-03 11:10:00,36.13,36.13,36.04,36.08,89373.0,36.13,36.13,36.04,36.08,89373.0
2017-10-03 11:15:00,36.09,36.09,36.06,36.07,21750.0,36.09,36.09,36.06,36.07,21750.0
2017-10-03 11:20:00,36.06,36.13,36.05,36.12,12519.0,36.06,36.13,36.05,36.12,12519.0
2017-10-03 11:25:00,36.13,36.16,36.11,36.16,17250.0,36.13,36.16,36.11,36.16,17250.0
2017-10-03 11:30:00,36.16,36.17,36.11,36.13,22971.0,36.16,36.17,36.11,36.13,22971.0
2017-10-03 11:35:00,36.14,36.15,36.07,36.08,22428.0,36.14,36.15,36.07,36.08,22428.0
2017-10-03 11:40:00,36.09,36.13,36.08,36.12,17250.0,36.09,36.13,36.08,36.12,17250.0
2017-10-03 11:45:00,36.11,36.11,36.07,36.08,30249.0,36.11,36.11,36.07,36.08,30249.0
2017-10-03 11:50:00,36.09,36.12,36.08,36.08,14436.0,36.09,36.12,36.08,36.08,14436.0
2017-10-03 11:55:00,36.1,36.12,36.08,36.09,14580.0,36.1,36.12,36.08,36.09,14580.0
2017-10-03 12:00:00,36.09,36.17,36.09,36.17,14850.0,36.09,36.17,36.09,36.17,14850.0
2017-10-03 12:05:00,36.16,36.2,36.15,36.19,18669.0,36.16,36.2,36.15,36.19,18669.0
2017-10-03 12:10:00,36.19,36.21,36.19,36.21,7800.0,36.19,36.21,36.19,36.21,7800.0
2017-10-03 12:15:00,36.21,36.22,36.19,36.21,15912.0,36.21,36.22,36.19,36.21,15912.0
2017-10-03 12:20:00,36.21,36.22,36.18,36.21,22044.0,36.21,36.22,36.18,36.21,22044.0
2017-10-03 12:25:00,36.21,36.23,36.21,36.23,14400.0,36.21,36.23,36.21,36.23,14400.0
2017-10-03 12:30:00,36.23,36.28,36.23,36.28,13152.0,36.23,36.28,36.23,36.28,13152.0
2017-10-03 12:35:00,36.28,36.33,36.28,36.32,23088.0,36.28,36.33,36.28,36.32,23088.0
2017-10-03 12:40:00,36.33,36.35,36.29,36.32,23043.0,36.33,36.35,36.29,36.32,23043.0
2017-10-03 12:45:00,36.33,36.35,36.31,36.34,53850.0,36.33,36.35,36.31,36.34,53850.0
2017-10-03 12:50:00,36.33,36.36,36.32,36.32,28530.0,36.33,36.36,36.32,36.32,28530.0
2017-10-03 12:55:00,36.32,36.34,36.32,36.32,20601.0,36.32,36.34,36.32,36.32,20601.0
2017-10-03 13:00:00,36.32,36.34,36.31,36.32,24888.0,36.32,36.34,36.31,36.32,24888.0
2017-10-03 13:05:00,36.32,36.32,36.26,36.27,22020.0,36.32,36.32,36.26,36.27,22020.0
2017-10-03 13:10:00,36.26,36.27,36.25,36.25,12054.0,36.26,36.27,36.25,36.25,12054.0
2017-10-03 13:15:00,36.26,36.26,36.23,36.23,12507.0,36.26,36.26,36.23,36.23,12507.0
2017-10-03 13:20:00,36.23,36.24,36.2,36.2,9000.0,36.23,36.24,36.2,36.2,9000.0
2017-10-03 13:25:00,36.21,36.21,36.18,36.18,17379.0,36.21,36.21,36.18,36.18,17379.0
2017-10-03 13:30:00,36.18,36.2,36.17,36.17,11163.0,36.18,36.2,36.17,36.17,11163.0
2017-10-03 13:35:00,36.17,36.19,36.17,36.19,13350.0,36.17,36.19,36.17,36.19,13350.0
2017-10-03 13:40:00,36.19,36.19,36.17,36.18,7200.0,36.19,36.19,36.17,36.18,7200.0
2017-10-03 13:45:00,36.18,36.19,36.15,36.15,28380.0,36.18,36.19,36.15,36.15,28380.0
2017-10-03 13:50:00,36.16,36.16,36.1,36.12,24072.0,36.16,36.16,36.1,36.12,24072.0
2017-10-03 13:55:00,36.12,36.13,36.09,36.1,42717.0,36.12,36.13,36.09,36.1,42717.0
2017-10-03 14:00:00,36.09,36.12,36.07,36.1,39276.0,36.09,36.12,36.07,36.1,39276.0
2017-10-03 14:05:00,36.11,36.11,36.08,36.08,43218.0,36.11,36.11,36.08,36.08,43218.0
2017-10-03 14:10:00,36.08,36.1,36.07,36.09,47055.0,36.08,36.1,36.07,36.09,47055.0
2017-10-03 14:15:00,36.09,36.1,36.08,36.09,41748.0,36.09,36.1,36.08,36.09,41748.0
2017-10-03 14:20:00,36.09,36.09,36.08,36.09,22068.0,36.09,36.09,36.08,36.09,22068.0
2017-10-03 14:25:00,36.09,36.11,36.08,36.1,27195.0,36.09,36.11,36.08,36.1,27195.0
2017-10-03 14:30:00,36.11,36.11,36.08,36.1,29988.0,36.11,36.11,36.08,36.1,29988.0
2017-10-03 14:35:00,36.1,36.1,36.08,36.1,32079.0,36.1,36.1,36.08,36.1,32079.0
2017-10-03 14:40:00,36.08,36.11,36.08,36.11,20580.0,36.08,36.11,36.08,36.11,20580.0
2017-10-03 14:45:00,36.11,36.12,36.11,36.12,22137.0,36.11,36.12,36.11,36.12,22137.0
2017-10-03 14:50:00,36.11,36.11,36.08,36.1,34314.0,36.11,36.11,36.08,36.1,34314.0
2017-10-03 14:55:00,36.11,36.12,36.11,36.11,11514.0,36.11,36.12,36.11,36.11,11514.0
2017-10-03 15:00:00,36.12,36.12,36.11,36.11,29409.0,36.12,36.12,36.11,36.11,29409.0
2017-10-03 15:05:00,36.11,36.12,36.07,36.08,87111.0,36.11,36.12,36.07,36.08,87111.0
2017-10-03 15:10:00,36.08,36.1,36.08,36.09,65967.0,36.08,36.1,36.08,36.09,65967.0
2017-10-03 15:15:00,36.09,36.1,36.08,36.08,108675.0,36.09,36.1,36.08,36.08,108675.0
2017-10-03 15:20:00,36.08,36.11,36.08,36.1,26559.0,36.08,36.11,36.08,36.1,26559.0
2017-10-03 15:25:00,36.1,36.11,36.07,36.07,48507.0,36.1,36.11,36.07,36.07,48507.0
2017-10-03 15:30:00,36.07,36.09,36.07,36.09,38586.0,36.07,36.09,36.07,36.09,38586.0
2017-10-03 15:35:00,36.09,36.1,36.07,36.08,51327.0,36.09,36.1,36.07,36.08,51327.0
2017-10-03 15:40:00,36.08,36.1,36.07,36.1,65205.0,36.08,36.1,36.07,36.1,65205.0
2017-10-03 15:45:00,36.09,36.11,36.08,36.08,89262.0,36.09,36.11,36.08,36.08,89262.0
2017-10-03 15:50:00,36.08,36.08,36.06,36.07,83991.0,36.08,36.08,36.06,36.07,83991.0
2017-10-03 15:55:00,36.07,36.09,36.06,36.08,220158.0,36.07,36.09,36.06,36.08,220158.0
2017-10-04 09:30:00,36.27,36.32,36.19,36.3,72843.0,36.27,36.32,36.19,36.3,72843.0
2017-10-04 09:35:00,36.34,36.36,36.28,36.33,37962.0,36.34,36.36,36.28,36.33,37962.0
2017-10-04 09:40:00,36.33,36.33,36.28,36.32,49473.0,36.33,36.33,36.28,36.32,49473.0
2017-10-04 09:45:00,36.33,36.52,36.31,36.49,85950.0,36.33,36.52,36.31,36.49,85950.0
2017-10-04 09:50:00,36.48,36.49,36.38,36.39,37950.0,36.48,36.49,36.38,36.39,37950.0
2017-10-04 09:55:00,36.41,36.42,36.34,36.42,18192.0,36.41,36.42,36.34,36.42,18192.0
2017-10-04 10:00:00,36.4,36.49,36.4,36.47,39864.0,36.4,36.49,36.4,36.47,39864.0
2017-10-04 10:05:00,36.48,36.53,36.48,36.5,28371.0,36.48,36.53,36.48,36.5,28371.0
2017-10-04 10:10:00,36.5,36.59,36.5,36.51,38952.0,36.5,36.59,36.5,36.51,38952.0
2017-10-04 10:15:00,36.51,36.54,36.51,36.52,14424.0,36.51,36.54,36.51,36.52,14424.0
2017-10-04 10:20:00,36.53,36.55,36.52,36.54,35145.0,36.53,36.55,36.52,36.54,35145.0
2017-10-04 10:25:00,36.54,36.54,36.5,36.53,32226.0,36.54,36.54,36.5,36.53,32226.0
2017-10-04 10:30:00,36.53,36.53,36.51,36.52,13230.0,36.53,36.53,36.51,36.52,13230.0
2017-10-04 10:35:00,36.52,36.59,36.51,36.58,85080.0,36.52,36.59,36.51,36.58,85080.0
2017-10-04 10:40:00,36.59,36.61,36.58,36.59,30519.0,36.59,36.61,36.58,36.59,30519.0
2017-10-04 10:45:00,36.59,36.66,36.59,36.64,34899.0,36.59,36.66,36.59,36.64,34899.0
2017-10-04 10:50:00,36.65,36.66,36.64,36.66,36873.0,36.65,36.66,36.64,36.66,36873.0
2017-10-04 10:55:00,36.66,36.66,36.65,36.65,23031.0,36.66,36.66,36.65,36.65,23031.0
2017-10-04 11:00:00,36.65,36.66,36.63,36.66,20970.0,36.65,36.66,36.63,36.66,20970.0
2017-10-04 11:05:00,36.65,36.71,36.65,36.68,86448.0,36.65,36.71,36.65,36.68,86448.0
2017-10-04 11:10:00,36.69,36.7,36.69,36.69,42591.0,36.69,36.7,36.69,36.69,42591.0
2017-10-04 11:15:00,36.69,36.74,36.69,36.74,16416.0,36.69,36.74,36.69,36.74,16416.0
2017-10-04 11:20:00,36.74,36.74,36.67,36.69,27885.0,36.74,36.74,36.67,36.69,27885.0
2017-10-04 11:25:00,36.69,36.73,36.68,36.73,39525.0,36.69,36.73,36.68,36.73,39525.0
2017-10-04 11:30:00,36.73,36.73,36.7,36.71,24600.0,36.73,36.73,36.7,36.71,24600.0
2017-10-04 11:35:00,36.72,36.73,36.71,36.72,12198.0,36.72,36.73,36.71,36.72,12198.0
2017-10-04 11:40:00,36.72,36.73,36.71,36.73,18375.0,36.72,36.73,36.71,36.73,18375.0
2017-10-04 11:45:00,36.72,36.74,36.72,36.72,10647.0,36.72,36.74,36.72,36.72,10647.0
2017-10-04 11:50:00,36.73,36.73,36.7,36.71,23499.0,36.73,36.73,36.7,36.71,23499.0
2017-10-04 11:55:00,36.71,36.73,36.7,36.73,17400.0,36.71,36.73,36.7,36.73,17400.0
2017-10-04 12:00:00,36.72,36.72,36.69,36.72,17829.0,36.72,36.72,36.69,36.72,17829.0
2017-10-04 12:05:00,36.72,36.73,36.71,36.72,11400.0,36.72,36.73,36.71,36.72,11400.0
2017-10-04 12:10:00,36.71,36.72,36.69,36.7,15678.0,36.71,36.72,36.69,36.7,15678.0
2017-10-04 12:15:00,36.7,36.72,36.7,36.72,10557.0,36.7,36.72,36.7,36.72,10557.0
2017-10-04 12:20:00,36.72,36.75,36.72,36.74,13020.0,36.72,36.75,36.72,36.74,13020.0
2017-10-04 12:25:00,36.74,36.74,36.7,36.71,20700.0,36.74,36.74,36.7,36.71,20700.0
2017-10-04 12:30:00,36.7,36.7,36.69,36.69,12720.0,36.7,36.7,36.69,36.69,12720.0
2017-10-04 12:35:00,36.69,36.69,36.65,36.67,15567.0,36.69,36.69,36.65,36.67,15567.0
2017-10-04 12:40:00,36.66,36.67,36.63,36.65,10875.0,36.66,36.67,36.63,36.65,10875.0
2017-10-04 12:45:00,36.64,36.66,36.63,36.64,11505.0,36.64,36.66,36.63,36.64,11505.0
2017-10-04 12:50:00,36.63,36.65,36.62,36.65,12765.0,36.63,36.65,36.62,36.65,12765.0
2017-10-04 12:55:00,36.66,36.67,36.65,36.67,14148.0,36.66,36.67,36.65,36.67,14148.0
2017-10-04 13:00:00,36.67,36.68,36.66,36.68,7449.0,36.67,36.68,36.66,36.68,7449.0
2017-10-04 13:05:00,36.68,36.68,36.66,36.66,6000.0,36.68,36.68,36.66,36.66,6000.0
2017-10-04 13:10:00,36.67,36.67,36.63,36.64,10983.0,36.67,36.67,36.63,36.64,10983.0
2017-10-04 13:15:00,36.65,36.65,36.63,36.64,9966.0,36.65,36.65,36.63,36.64,9966.0
2017-10-04 13:20:00,36.63,36.65,36.63,36.65,7977.0,36.63,36.65,36.63,36.65,7977.0
2017-10-04 13:25:00,36.63,36.65,36.63,36.63,15705.0,36.63,36.65,36.63,36.63,15705.0
2017-10-04 13:30:00,36.63,36.63,36.61,36.62,10275.0,36.63,36.63,36.61,36.62,10275.0
2017-10-04 13:35:00,36.62,36.62,36.6,36.61,12534.0,36.62,36.62,36.6,36.61,12534.0
2017-10-04 13:40:00,36.62,36.62,36.6,36.62,15900.0,36.62,36.62,36.6,36.62,15900.0
2017-10-04 13:45:00,36.62,36.62,36.61,36.62,26352.0,36.62,36.62,36.61,36.62,26352.0
2017-10-04 13:50:00,36.62,36.65,36.62,36.64,12000.0,36.62,36.65,36.62,36.64,12000.0
2017-10-04 13:55:00,36.65,36.65,36.63,36.64,10629.0,36.65,36.65,36.63,36.64,10629.0
2017-10-04 14:00:00,36.64,36.67,36.64,36.67,17829.0,36.64,36.67,36.64,36.67,17829.0
2017-10-04 14:05:00,36.67,36.69,36.65,36.66,17010.0,36.67,36.69,36.65,36.66,17010.0
2017-10-04 14:10:00,36.67,36.67,36.66,36.66,6300.0,36.67,36.67,36.66,36.66,6300.0
2017-10-04 14:15:00,36.66,36.72,36.66,36.71,32040.0,36.66,36.72,36.66,36.71,32040.0
2017-10-04 14:20:00,36.7,36.7,36.69,36.7,15276.0,36.7,36.7,36.69,36.7,15276.0
2017-10-04 14:25:00,36.69,36.7,36.69,36.7,32100.0,36.69,36.7,36.69,36.7,32100.0
2017-10-04 14:30:00,36.7,36.73,36.7,36.71,35106.0,36.7,36.73,36.7,36.71,35106.0
2017-10-04 14:35:00,36.72,36.74,36.71,36.72,25842.0,36.72,36.74,36.71,36.72,25842.0
2017-10-04 14:40:00,36.72,36.73,36.71,36.73,22056.0,36.72,36.73,36.71,36.73,22056.0
2017-10-04 14:45:00,36.73,36.74,36.73,36.74,14706.0,36.73,36.74,36.73,36.74,14706.0
2017-10-04 14:50:00,36.74,36.78,36.74,36.78,47130.0,36.74,36.78,36.74,36.78,47130.0
2017-10-04 14:55:00,36.79,36.85,36.78,36.82,41346.0,36.79,36.85,36.78,36.82,41346.0
2017-10-04 15:00:00,36.82,36.84,36.79,36.82,27672.0,36.82,36.84,36.79,36.82,27672.0
2017-10-04 15:05:00,36.82,36.82,36.79,36.82,27588.0,36.82,36.82,36.79,36.82,27588.0
2017-10-04 15:10:00,36.82,36.87,36.81,36.84,66690.0,36.82,36.87,36.81,36.84,66690.0
2017-10-04 15:15:00,36.85,36.85,36.8,36.8,34362.0,36.85,36.85,36.8,36.8,34362.0
2017-10-04 15:20:00,36.81,36.81,36.79,36.8,28767.0,36.81,36.81,36.79,36.8,28767.0
2017-10-04 15:25:00,36.81,36.82,36.79,36.79,39492.0,36.81,36.82,36.79,36.79,39492.0
2017-10-04 15:30:00,36.79,36.82,36.79,36.8,27180.0,36.79,36.82,36.79,36.8,27180.0
2017-10-04 15:35:00,36.8,36.8,36.78,36.79,52332.0,36.8,36.8,36.78,36.79,52332.0
2017-10-04 15:40:00,36.79,36.8,36.78,36.8,53325.0,36.79,36.8,36.78,36.8,53325.0
2017-10-04 15:45:00,36.82,36.83,36.78,36.78,66831.0,36.82,36.83,36.78,36.78,66831.0
2017-10-04 15:50:00,36.78,36.8,36.78,36.78,80541.0,36.78,36.8,36.78,36.78,80541.0
2017-10-04 15:55:00,36.79,36.79,36.72,36.75,300690.0,36.79,36.79,36.72,36.75,300690.0
2017-10-05 09:30:00,36.75,36.82,36.75,36.82,32073.0,36.75,36.82,36.75,36.82,32073.0
2017-10-05 09:35:00,36.82,36.93,36.82,36.82,46179.0,36.82,36.93,36.82,36.82,46179.0
2017-10-05 09:40:00,36.88,36.92,36.79,36.91,33654.0,36.88,36.92,36.79,36.91,33654.0
2017-10-05 09:45:00,36.92,36.92,36.84,36.84,30360.0,36.92,36.92,36.84,36.84,30360.0
2017-10-05 09:50:00,36.85,36.89,36.85,36.89,22404.0,36.85,36.89,36.85,36.89,22404.0
2017-10-05 09:55:00,36.9,37.02,36.89,37.0,57060.0,36.9,37.02,36.89,37.0,57060.0
2017-10-05 10:00:00,37.01,37.06,36.98,37.06,55110.0,37.01,37.06,36.98,37.06,55110.0
2017-10-05 10:05:00,37.05,37.09,37.04,37.06,16611.0,37.05,37.09,37.04,37.06,16611.0
2017-10-05 10:10:00,37.04,37.09,37.04,37.07,15051.0,37.04,37.09,37.04,37.07,15051.0
2017-10-05 10:15:00,37.07,37.09,37.05,37.07,25563.0,37.07,37.09,37.05,37.07,25563.0
2017-10-05 10:20:00,37.08,37.09,37.07,37.08,30681.0,37.08,37.09,37.07,37.08,30681.0
2017-10-05 10:25:00,37.08,37.11,37.07,37.1,18900.0,37.08,37.11,37.07,37.1,18900.0
2017-10-05 10:30:00,37.1,37.13,37.1,37.12,46122.0,37.1,37.13,37.1,37.12,46122.0
2017-10-05 10:35:00,37.12,37.14,37.1,37.13,50742.0,37.12,37.14,37.1,37.13,50742.0
2017-10-05 10:40:00,37.13,37.17,37.11,37.16,47910.0,37.13,37.17,37.11,37.16,47910.0
2017-10-05 10:45:00,37.16,37.23,37.15,37.2,54888.0,37.16,37.23,37.15,37.2,54888.0
2017-10-05 10:50:00,37.19,37.19,37.12,37.14,34257.0,37.19,37.19,37.12,37.14,34257.0
2017-10-05 10:55:00,37.15,37.15,37.07,37.07,22530.0,37.15,37.15,37.07,37.07,22530.0
2017-10-05 11:00:00,37.08,37.08,37.05,37.06,16380.0,37.08,37.08,37.05,37.06,16380.0
2017-10-05 11:05:00,37.04,37.07,37.03,37.07,18777.0,37.04,37.07,37.03,37.07,18777.0
2017-10-05 11:10:00,37.07,37.09,37.05,37.07,19626.0,37.07,37.09,37.05,37.07,19626.0
2017-10-05 11:15:00,37.07,37.09,37.06,37.09,22404.0,37.07,37.09,37.06,37.09,22404.0
2017-10-05 11:20:00,37.08,37.09,37.06,37.08,16077.0,37.08,37.09,37.06,37.08,16077.0
2017-10-05 11:25:00,37.09,37.09,37.03,37.04,29799.0,37.09,37.09,37.03,37.04,29799.0
2017-10-05 11:30:00,37.03,37.05,37.02,37.04,23325.0,37.03,37.05,37.02,37.04,23325.0
2017-10-05 11:35:00,37.03,37.04,37.01,37.01,9090.0,37.03,37.04,37.01,37.01,9090.0
2017-10-05 11:40:00,37.02,37.03,37.01,37.01,34047.0,37.02,37.03,37.01,37.01,34047.0
2017-10-05 11:45:00,37.01,37.01,36.97,36.99,45174.0,37.01,37.01,36.97,36.99,45174.0
2017-10-05 11:50:00,36.99,37.04,36.99,37.01,19200.0,36.99,37.04,36.99,37.01,19200.0
2017-10-05 11:55:00,37.01,37.01,37.0,37.01,8400.0,37.01,37.01,37.0,37.01,8400.0
2017-10-05 12:00:00,37.01,37.01,36.98,37.0,40191.0,37.01,37.01,36.98,37.0,40191.0
2017-10-05 12:05:00,37.0,37.04,36.99,37.02,23286.0,37.0,37.04,36.99,37.02,23286.0
2017-10-05 12:10:00,37.02,37.05,37.01,37.04,8502.0,37.02,37.05,37.01,37.04,8502.0
2017-10-05 12:15:00,37.04,37.07,37.03,37.05,47559.0,37.04,37.07,37.03,37.05,47559.0
2017-10-05 12:20:00,37.05,37.09,37.05,37.06,32400.0,37.05,37.09,37.05,37.06,32400.0
2017-10-05 12:25:00,37.06,37.1,37.06,37.08,15219.0,37.06,37.1,37.06,37.08,15219.0
2017-10-05 12:30:00,37.09,37.1,37.08,37.09,13827.0,37.09,37.1,37.08,37.09,13827.0
2017-10-05 12:35:00,37.09,37.1,37.09,37.1,20499.0,37.09,37.1,37.09,37.1,20499.0
2017-10-05 12:40:00,37.1,37.1,37.09,37.09,19371.0,37.1,37.1,37.09,37.09,19371.0
2017-10-05 12:45:00,37.1,37.16,37.1,37.14,53766.0,37.1,37.16,37.1,37.14,53766.0
2017-10-05 12:50:00,37.14,37.18,37.14,37.16,22725.0,37.14,37.18,37.14,37.16,22725.0
2017-10-05 12:55:00,37.16,37.19,37.15,37.19,44631.0,37.16,37.19,37.15,37.19,44631.0
2017-10-05 13:00:00,37.19,37.22,37.17,37.18,69618.0,37.19,37.22,37.17,37.18,69618.0
2017-10-05 13:05:00,37.18,37.21,37.18,37.2,15075.0,37.18,37.21,37.18,37.2,15075.0
2017-10-05 13:10:00,37.2,37.2,37.18,37.19,7500.0,37.2,37.2,37.18,37.19,7500.0
2017-10-05 13:15:00,37.19,37.29,37.18,37.27,63510.0,37.19,37.29,37.18,37.27,63510.0
2017-10-05 13:20:00,37.27,37.32,37.27,37.32,38598.0,37.27,37.32,37.27,37.32,38598.0
2017-10-05 13:25:00,37.31,37.36,37.29,37.33,46011.0,37.31,37.36,37.29,37.33,46011.0
2017-10-05 13:30:00,37.34,37.35,37.28,37.3,27396.0,37.34,37.35,37.28,37.3,27396.0
2017-10-05 13:35:00,37.3,37.31,37.29,37.31,30987.0,37.3,37.31,37.29,37.31,30987.0
2017-10-05 13:40:00,37.31,37.31,37.26,37.29,45126.0,37.31,37.31,37.26,37.29,45126.0
2017-10-05 13:45:00,37.29,37.3,37.27,37.28,18174.0,37.29,37.3,37.27,37.28,18174.0
2017-10-05 13:50:00,37.29,37.32,37.28,37.31,50655.0,37.29,37.32,37.28,37.31,50655.0
2017-10-05 13:55:00,37.31,37.32,37.28,37.29,17616.0,37.31,37.32,37.28,37.29,17616.0
2017-10-05 14:00:00,37.27,37.28,37.23,37.23,18738.0,37.27,37.28,37.23,37.23,18738.0
2017-10-05 14:05:00,37.25,37.3,37.24,37.3,28341.0,37.25,37.3,37.24,37.3,28341.0
2017-10-05 14:10:00,37.3,37.32,37.29,37.31,22974.0,37.3,37.32,37.29,37.31,22974.0
2017-10-05 14:15:00,37.31,37.31,37.29,37.31,21900.0,37.31,37.31,37.29,37.31,21900.0
2017-10-05 14:20:00,37.32,37.39,37.32,37.36,61602.0,37.32,37.39,37.32,37.36,61602.0
2017-10-05 14:25:00,37.37,37.39,37.34,37.35,26841.0,37.37,37.39,37.34,37.35,26841.0
2017-10-05 14:30:00,37.34,37.37,37.34,37.37,24813.0,37.34,37.37,37.34,37.37,24813.0
2017-10-05 14:35:00,37.37,37.38,37.36,37.36,33888.0,37.37,37.38,37.36,37.36,33888.0
2017-10-05 14:40:00,37.37,37.38,37.3,37.3,30393.0,37.37,37.38,37.3,37.3,30393.0
2017-10-05 14:45:00,37.31,37.32,37.28,37.29,12420.0,37.31,37.32,37.28,37.29,12420.0
2017-10-05 14:50:00,37.29,37.31,37.29,37.31,20529.0,37.29,37.31,37.29,37.31,20529.0
2017-10-05 14:55:00,37.31,37.31,37.29,37.3,36843.0,37.31,37.31,37.29,37.3,36843.0
2017-10-05 15:00:00,37.3,37.31,37.25,37.26,43989.0,37.3,37.31,37.25,37.26,43989.0
2017-10-05 15:05:00,37.26,37.3,37.25,37.3,181185.0,37.26,37.3,37.25,37.3,181185.0
2017-10-05 15:10:00,37.3,37.3,37.27,37.28,43815.0,37.3,37.3,37.27,37.28,43815.0
2017-10-05 15:15:00,37.28,37.29,37.26,37.26,59472.0,37.28,37.29,37.26,37.26,59472.0
2017-10-05 15:20:00,37.26,37.27,37.24,37.24,93276.0,37.26,37.27,37.24,37.24,93276.0
2017-10-05 15:25:00,37.24,37.27,37.24,37.26,59859.0,37.24,37.27,37.24,37.26,59859.0
2017-10-05 15:30:00,37.26,37.27,37.24,37.25,56205.0,37.26,37.27,37.24,37.25,56205.0
2017-10-05 15:35:00,37.25,37.27,37.25,37.26,35310.0,37.25,37.27,37.25,37.26,35310.0
2017-10-05 15:40:00,37.25,37.26,37.24,37.25,62499.0,37.25,37.26,37.24,37.25,62499.0
2017-10-05 15:45:00,37.26,37.26,37.24,37.25,71097.0,37.26,37.26,37.24,37.25,71097.0
2017-10-05 15:50:00,37.24,37.25,37.2,37.2,145038.0,37.24,37.25,37.2,37.2,145038.0
2017-10-05 15:55:00,37.2,37.21,37.17,37.21,268932.0,37.2,37.21,37.17,37.21,268932.0
2017-10-06 09:30:00,37.24,37.37,37.24,37.35,66951.0,37.24,37.37,37.24,37.35,66951.0
2017-10-06 09:35:00,37.36,37.44,37.35,37.36,62592.0,37.36,37.44,37.35,37.36,62592.0
2017-10-06 09:40:00,37.36,37.36,37.17,37.17,33489.0,37.36,37.36,37.17,37.17,33489.0
2017-10-06 09:45:00,37.2,37.22,37.02,37.03,29019.0,37.2,37.22,37.02,37.03,29019.0
2017-10-06 09:50:00,37.05,37.21,37.05,37.17,50283.0,37.05,37.21,37.05,37.17,50283.0
2017-10-06 09:55:00,37.14,37.17,37.07,37.07,19500.0,37.14,37.17,37.07,37.07,19500.0
2017-10-06 10:00:00,37.09,37.14,37.06,37.11,28650.0,37.09,37.14,37.06,37.11,28650.0
2017-10-06 10:05:00,37.11,37.17,37.11,37.17,15030.0,37.11,37.17,37.11,37.17,15030.0
2017-10-06 10:10:00,37.16,37.18,37.09,37.1,22821.0,37.16,37.18,37.09,37.1,22821.0
2017-10-06 10:15:00,37.11,37.15,37.09,37.14,45675.0,37.11,37.15,37.09,37.14,45675.0
2017-10-06 10:20:00,37.16,37.2,37.13,37.15,29127.0,37.16,37.2,37.13,37.15,29127.0
2017-10-06 10:25:00,37.14,37.14,37.08,37.14,19665.0,37.14,37.14,37.08,37.14,19665.0
2017-10-06 10:30:00,37.13,37.16,37.11,37.16,25752.0,37.13,37.16,37.11,37.16,25752.0
2017-10-06 10:35:00,37.15,37.15,37.08,37.08,23757.0,37.15,37.15,37.08,37.08,23757.0
2017-10-06 10:40:00,37.07,37.1,37.04,37.09,23925.0,37.07,37.1,37.04,37.09,23925.0
2017-10-06 10:45:00,37.09,37.11,37.07,37.08,27933.0,37.09,37.11,37.07,37.08,27933.0
2017-10-06 10:50:00,37.08,37.08,37.03,37.03,19350.0,37.08,37.08,37.03,37.03,19350.0
2017-10-06 10:55:00,37.03,37.04,37.01,37.04,43290.0,37.03,37.04,37.01,37.04,43290.0
2017-10-06 11:00:00,37.02,37.04,37.01,37.03,43917.0,37.02,37.04,37.01,37.03,43917.0
2017-10-06 11:05:00,37.03,37.04,37.02,37.04,31827.0,37.03,37.04,37.02,37.04,31827.0
2017-10-06 11:10:00,37.02,37.03,37.0,37.02,39210.0,37.02,37.03,37.0,37.02,39210.0
2017-10-06 11:15:00,37.03,37.04,37.01,37.02,37020.0,37.03,37.04,37.01,37.02,37020.0
2017-10-06 11:20:00,37.01,37.02,36.96,36.98,41883.0,37.01,37.02,36.96,36.98,41883.0
2017-10-06 11:25:00,36.98,37.02,36.98,37.0,17235.0,36.98,37.02,36.98,37.0,17235.0
2017-10-06 11:30:00,36.98,37.02,36.98,37.02,9300.0,36.98,37.02,36.98,37.02,9300.0
2017-10-06 11:35:00,37.02,37.02,36.98,37.01,12846.0,37.02,37.02,36.98,37.01,12846.0
2017-10-06 11:40:00,37.01,37.09,37.01,37.08,32838.0,37.01,37.09,37.01,37.08,32838.0
2017-10-06 11:45:00,37.08,37.12,37.08,37.11,51903.0,37.08,37.12,37.08,37.11,51903.0
2017-10-06 11:50:00,37.1,37.12,37.1,37.1,30900.0,37.1,37.12,37.1,37.1,30900.0
2017-10-06 11:55:00,37.11,37.13,37.1,37.12,20640.0,37.11,37.13,37.1,37.12,20640.0
2017-10-06 12:00:00,37.12,37.13,37.09,37.1,38148.0,37.12,37.13,37.09,37.1,38148.0
2017-10-06 12:05:00,37.1,37.12,37.09,37.11,36264.0,37.1,37.12,37.09,37.11,36264.0
2017-10-06 12:10:00,37.11,37.11,37.08,37.09,44220.0,37.11,37.11,37.08,37.09,44220.0
2017-10-06 12:15:00,37.08,37.1,37.08,37.08,16260.0,37.08,37.1,37.08,37.08,16260.0
2017-10-06 12:20:00,37.08,37.11,37.08,37.11,25923.0,37.08,37.11,37.08,37.11,25923.0
2017-10-06 12:25:00,37.12,37.15,37.12,37.15,29022.0,37.12,37.15,37.12,37.15,29022.0
2017-10-06 12:30:00,37.15,37.16,37.12,37.12,21714.0,37.15,37.16,37.12,37.12,21714.0
2017-10-06 12:35:00,37.12,37.12,37.05,37.05,19683.0,37.12,37.12,37.05,37.05,19683.0
2017-10-06 12:40:00,37.05,37.06,37.01,37.02,17247.0,37.05,37.06,37.01,37.02,17247.0
2017-10-06 12:45:00,37.03,37.04,37.0,37.0,21594.0,37.03,37.04,37.0,37.0,21594.0
2017-10-06 12:50:00,36.99,37.0,36.98,36.98,8025.0,36.99,37.0,36.98,36.98,8025.0
2017-10-06 12:55:00,36.99,37.02,36.99,37.01,26400.0,36.99,37.02,36.99,37.01,26400.0
2017-10-06 13:00:00,37.01,37.01,36.98,36.99,12237.0,37.01,37.01,36.98,36.99,12237.0
2017-10-06 13:05:00,37.0,37.01,36.99,36.99,30603.0,37.0,37.01,36.99,36.99,30603.0
2017-10-06 13:10:00,36.99,37.01,36.98,37.0,13530.0,36.99,37.01,36.98,37.0,13530.0
2017-10-06 13:15:00,37.0,37.01,36.99,37.0,17568.0,37.0,37.01,36.99,37.0,17568.0
2017-10-06 13:20:00,37.0,37.0,36.98,36.98,12603.0,37.0,37.0,36.98,36.98,12603.0
2017-10-06 13:25:00,36.99,37.0,36.99,36.99,7572.0,36.99,37.0,36.99,36.99,7572.0
2017-10-06 13:30:00,37.0,37.01,36.99,36.99,20982.0,37.0,37.01,36.99,36.99,20982.0
2017-10-06 13:35:00,36.99,37.0,36.98,36.99,28044.0,36.99,37.0,36.98,36.99,28044.0
2017-10-06 13:40:00,36.99,37.01,36.99,37.01,13503.0,36.99,37.01,36.99,37.01,13503.0
2017-10-06 13:45:00,37.01,37.02,37.01,37.01,14157.0,37.01,37.02,37.01,37.01,14157.0
2017-10-06 13:50:00,37.01,37.03,37.01,37.02,15264.0,37.01,37.03,37.01,37.02,15264.0
2017-10-06 13:55:00,37.03,37.04,37.01,37.02,7131.0,37.03,37.04,37.01,37.02,7131.0
2017-10-06 14:00:00,37.02,37.03,36.99,36.99,15474.0,37.02,37.03,36.99,36.99,15474.0
2017-10-06 14:05:00,37.0,37.02,37.0,37.01,12483.0,37.0,37.02,37.0,37.01,12483.0
2017-10-06 14:10:00,37.01,37.03,37.01,37.03,9909.0,37.01,37.03,37.01,37.03,9909.0
2017-10-06 14:15:00,37.03,37.03,37.0,37.02,15936.0,37.03,37.03,37.0,37.02,15936.0
2017-10-06 14:20:00,37.02,37.03,37.02,37.02,7569.0,37.02,37.03,37.02,37.02,7569.0
2017-10-06 14:25:00,37.02,37.03,37.01,37.03,20295.0,37.02,37.03,37.01,37.03,20295.0
2017-10-06 14:30:00,37.03,37.06,37.02,37.06,14688.0,37.03,37.06,37.02,37.06,14688.0
2017-10-06 14:35:00,37.06,37.07,37.03,37.03,15387.0,37.06,37.07,37.03,37.03,15387.0
2017-10-06 14:40:00,37.04,37.06,37.04,37.06,22524.0,37.04,37.06,37.04,37.06,22524.0
2017-10-06 14:45:00,37.07,37.13,37.07,37.12,38784.0,37.07,37.13,37.07,37.12,38784.0
2017-10-06 14:50:00,37.12,37.16,37.11,37.15,35079.0,37.12,37.16,37.11,37.15,35079.0
2017-10-06 14:55:00,37.14,37.15,37.13,37.14,25191.0,37.14,37.15,37.13,37.14,25191.0
2017-10-06 15:00:00,37.14,37.15,37.12,37.15,30897.0,37.14,37.15,37.12,37.15,30897.0
2017-10-06 15:05:00,37.14,37.15,37.13,37.14,34782.0,37.14,37.15,37.13,37.14,34782.0
2017-10-06 15:10:00,37.14,37.16,37.12,37.12,75351.0,37.14,37.16,37.12,37.12,75351.0
2017-10-06 15:15:00,37.12,37.14,37.1,37.12,29730.0,37.12,37.14,37.1,37.12,29730.0
2017-10-06 15:20:00,37.12,37.15,37.12,37.15,53730.0,37.12,37.15,37.12,37.15,53730.0
2017-10-06 15:25:00,37.15,37.16,37.14,37.14,48696.0,37.15,37.16,37.14,37.14,48696.0
2017-10-06 15:30:00,37.14,37.15,37.13,37.13,60462.0,37.14,37.15,37.13,37.13,60462.0
2017-10-06 15:35:00,37.14,37.18,37.13,37.18,141336.0,37.14,37.18,37.13,37.18,141336.0
2017-10-06 15:40:00,37.18,37.21,37.18,37.2,69729.0,37.18,37.21,37.18,37.2,69729.0
2017-10-06 15:45:00,37.2,37.2,37.16,37.17,101166.0,37.2,37.2,37.16,37.17,101166.0
2017-10-06 15:50:00,37.17,37.18,37.14,37.14,84858.0,37.17,37.18,37.14,37.14,84858.0
2017-10-06 15:55:00,37.14,37.17,37.13,37.16,258258.0,37.14,37.17,37.13,37.16,258258.0
2017-10-09 09:30:00,37.0,37.02,36.79,36.9,57957.0,37.0,37.02,36.79,36.9,57957.0
2017-10-09 09:35:00,36.94,37.07,36.91,37.07,45678.0,36.94,37.07,36.91,37.07,45678.0
2017-10-09 09:40:00,37.04,37.05,36.95,37.02,21795.0,37.04,37.05,36.95,37.02,21795.0
2017-10-09 09:45:00,36.97,37.02,36.9,36.97,12999.0,36.97,37.02,36.9,36.97,12999.0
2017-10-09 09:50:00,36.94,36.96,36.88,36.9,35232.0,36.94,36.96,36.88,36.9,35232.0
2017-10-09 09:55:00,36.9,36.94,36.87,36.91,21135.0,36.9,36.94,36.87,36.91,21135.0
2017-10-09 10:00:00,36.91,36.91,36.85,36.88,36255.0,36.91,36.91,36.85,36.88,36255.0
2017-10-09 10:05:00,36.89,36.89,36.8,36.83,22299.0,36.89,36.89,36.8,36.83,22299.0
2017-10-09 10:10:00,36.81,36.81,36.73,36.76,19269.0,36.81,36.81,36.73,36.76,19269.0
2017-10-09 10:15:00,36.74,36.76,36.73,36.74,7410.0,36.74,36.76,36.73,36.74,7410.0
2017-10-09 10:20:00,36.74,36.76,36.7,36.73,31824.0,36.74,36.76,36.7,36.73,31824.0
2017-10-09 10:25:00,36.73,36.83,36.73,36.82,18714.0,36.73,36.83,36.73,36.82,18714.0
2017-10-09 10:30:00,36.82,36.82,36.76,36.78,43821.0,36.82,36.82,36.76,36.78,43821.0
2017-10-09 10:35:00,36.78,36.8,36.77,36.8,16638.0,36.78,36.8,36.77,36.8,16638.0
2017-10-09 10:40:00,36.8,36.83,36.79,36.79,9888.0,36.8,36.83,36.79,36.79,9888.0
2017-10-09 10:45:00,36.79,36.8,36.76,36.76,8475.0,36.79,36.8,36.76,36.76,8475.0
2017-10-09 10:50:00,36.77,36.8,36.76,36.78,14307.0,36.77,36.8,36.76,36.78,14307.0
2017-10-09 10:55:00,36.77,36.8,36.76,36.77,25404.0,36.77,36.8,36.76,36.77,25404.0
2017-10-09 11:00:00,36.77,36.79,36.76,36.79,18378.0,36.77,36.79,36.76,36.79,18378.0
2017-10-09 11:05:00,36.79,36.82,36.79,36.81,6744.0,36.79,36.82,36.79,36.81,6744.0
2017-10-09 11:10:00,36.81,36.81,36.8,36.81,15378.0,36.81,36.81,36.8,36.81,15378.0
2017-10-09 11:15:00,36.8,36.84,36.8,36.84,15138.0,36.8,36.84,36.8,36.84,15138.0
2017-10-09 11:20:00,36.84,36.85,36.83,36.84,28860.0,36.84,36.85,36.83,36.84,28860.0
2017-10-09 11:25:00,36.85,36.9,36.85,36.89,12300.0,36.85,36.9,36.85,36.89,12300.0
2017-10-09 11:30:00,36.91,36.92,36.89,36.91,22005.0,36.91,36.92,36.89,36.91,22005.0
2017-10-09 11:35:00,36.91,36.91,36.84,36.84,18399.0,36.91,36.91,36.84,36.84,18399.0
2017-10-09 11:40:00,36.84,36.88,36.83,36.86,9939.0,36.84,36.88,36.83,36.86,9939.0
2017-10-09 11:45:00,36.87,36.9,36.86,36.9,11811.0,36.87,36.9,36.86,36.9,11811.0
2017-10-09 11:50:00,36.9,36.92,36.9,36.92,20481.0,36.9,36.92,36.9,36.92,20481.0
2017-10-09 11:55:00,36.92,36.93,36.89,36.9,13872.0,36.92,36.93,36.89,36.9,13872.0
2017-10-09 12:00:00,36.91,36.92,36.87,36.87,5574.0,36.91,36.92,36.87,36.87,5574.0
2017-10-09 12:05:00,36.88,36.9,36.88,36.9,5136.0,36.88,36.9,36.88,36.9,5136.0
2017-10-09 12:10:00,36.89,36.9,36.87,36.89,12285.0,36.89,36.9,36.87,36.89,12285.0
2017-10-09 12:15:00,36.89,36.9,36.88,36.89,3840.0,36.89,36.9,36.88,36.89,3840.0
2017-10-09 12:20:00,36.89,36.9,36.88,36.89,10128.0,36.89,36.9,36.88,36.89,10128.0
2017-10-09 12:25:00,36.9,36.91,36.87,36.87,12567.0,36.9,36.91,36.87,36.87,12567.0
2017-10-09 12:30:00,36.88,36.88,36.87,36.87,5529.0,36.88,36.88,36.87,36.87,5529.0
2017-10-09 12:35:00,36.87,36.87,36.81,36.83,15240.0,36.87,36.87,36.81,36.83,15240.0
2017-10-09 12:40:00,36.84,36.84,36.76,36.77,134919.0,36.84,36.84,36.76,36.77,134919.0
2017-10-09 12:45:00,36.78,36.79,36.76,36.77,13956.0,36.78,36.79,36.76,36.77,13956.0
2017-10-09 12:50:00,36.77,36.78,36.76,36.77,16404.0,36.77,36.78,36.76,36.77,16404.0
2017-10-09 12:55:00,36.77,36.77,36.74,36.75,38502.0,36.77,36.77,36.74,36.75,38502.0
2017-10-09 13:00:00,36.74,36.79,36.73,36.73,18174.0,36.74,36.79,36.73,36.73,18174.0
2017-10-09 13:05:00,36.73,36.74,36.68,36.7,23283.0,36.73,36.74,36.68,36.7,23283.0
2017-10-09 13:10:00,36.68,36.72,36.68,36.72,14787.0,36.68,36.72,36.68,36.72,14787.0
2017-10-09 13:15:00,36.71,36.73,36.68,36.71,25047.0,36.71,36.73,36.68,36.71,25047.0
2017-10-09 13:20:00,36.72,36.73,36.68,36.71,15927.0,36.72,36.73,36.68,36.71,15927.0
2017-10-09 13:25:00,36.69,36.75,36.69,36.75,11388.0,36.69,36.75,36.69,36.75,11388.0
2017-10-09 13:30:00,36.75,36.76,36.72,36.76,9315.0,36.75,36.76,36.72,36.76,9315.0
2017-10-09 13:35:00,36.77,36.78,36.74,36.78,10146.0,36.77,36.78,36.74,36.78,10146.0
2017-10-09 13:40:00,36.79,36.8,36.76,36.77,157458.0,36.79,36.8,36.76,36.77,157458.0
2017-10-09 13:45:00,36.77,36.8,36.77,36.78,26853.0,36.77,36.8,36.77,36.78,26853.0
2017-10-09 13:50:00,36.8,36.8,36.78,36.79,6000.0,36.8,36.8,36.78,36.79,6000.0
2017-10-09 13:55:00,36.8,36.8,36.78,36.78,13887.0,36.8,36.8,36.78,36.78,13887.0
2017-10-09 14:00:00,36.77,36.77,36.74,36.74,17316.0,36.77,36.77,36.74,36.74,17316.0
2017-10-09 14:05:00,36.74,36.77,36.74,36.76,5169.0,36.74,36.77,36.74,36.76,5169.0
2017-10-09 14:10:00,36.76,36.77,36.75,36.76,6630.0,36.76,36.77,36.75,36.76,6630.0
2017-10-09 14:15:00,36.76,36.76,36.72,36.72,11370.0,36.76,36.76,36.72,36.72,11370.0
2017-10-09 14:20:00,36.73,36.73,36.7,36.72,15741.0,36.73,36.73,36.7,36.72,15741.0
2017-10-09 14:25:00,36.72,36.73,36.72,36.72,11898.0,36.72,36.73,36.72,36.72,11898.0
2017-10-09 14:30:00,36.73,36.76,36.73,36.75,15540.0,36.73,36.76,36.73,36.75,15540.0
2017-10-09 14:35:00,36.75,36.78,36.74,36.75,11151.0,36.75,36.78,36.74,36.75,11151.0
2017-10-09 14:40:00,36.75,36.76,36.75,36.75,9774.0,36.75,36.76,36.75,36.75,9774.0
2017-10-09 14:45:00,36.75,36.77,36.75,36.75,10965.0,36.75,36.77,36.75,36.75,10965.0
2017-10-09 14:50:00,36.75,36.75,36.74,36.74,14226.0,36.75,36.75,36.74,36.74,14226.0
2017-10-09 14:55:00,36.75,36.77,36.74,36.74,7167.0,36.75,36.77,36.74,36.74,7167.0
2017-10-09 15:00:00,36.75,36.76,36.73,36.73,20406.0,36.75,36.76,36.73,36.73,20406.0
2017-10-09 15:05:00,36.72,36.72,36.69,36.72,43734.0,36.72,36.72,36.69,36.72,43734.0
2017-10-09 15:10:00,36.71,36.71,36.68,36.7,33642.0,36.71,36.71,36.68,36.7,33642.0
2017-10-09 15:15:00,36.7,36.73,36.69,36.73,15858.0,36.7,36.73,36.69,36.73,15858.0
2017-10-09 15:20:00,36.73,36.77,36.72,36.77,13725.0,36.73,36.77,36.72,36.77,13725.0
2017-10-09 15:25:00,36.77,36.8,36.77,36.77,21435.0,36.77,36.8,36.77,36.77,21435.0
2017-10-09 15:30:00,36.77,36.77,36.74,36.75,20859.0,36.77,36.77,36.74,36.75,20859.0
2017-10-09 15:35:00,36.75,36.76,36.74,36.75,48306.0,36.75,36.76,36.74,36.75,48306.0
2017-10-09 15:40:00,36.75,36.76,36.73,36.75,86949.0,36.75,36.76,36.73,36.75,86949.0
2017-10-09 15:45:00,36.74,36.75,36.69,36.7,57804.0,36.74,36.75,36.69,36.7,57804.0
2017-10-09 15:50:00,36.7,36.75,36.7,36.75,39360.0,36.7,36.75,36.7,36.75,39360.0
2017-10-09 15:55:00,36.75,36.75,36.72,36.75,104448.0,36.75,36.75,36.72,36.75,104448.0
2017-10-10 09:30:00,36.74,36.81,36.62,36.73,42918.0,36.74,36.81,36.62,36.73,42918.0
2017-10-10 09:35:00,36.72,36.72,36.66,36.69,21801.0,36.72,36.72,36.66,36.69,21801.0
2017-10-10 09:40:00,36.7,36.84,36.7,36.84,37482.0,36.7,36.84,36.7,36.84,37482.0
2017-10-10 09:45:00,36.84,36.86,36.78,36.83,65847.0,36.84,36.86,36.78,36.83,65847.0
2017-10-10 09:50:00,36.82,36.83,36.75,36.77,15000.0,36.82,36.83,36.75,36.77,15000.0
2017-10-10 09:55:00,36.78,36.85,36.77,36.84,13500.0,36.78,36.85,36.77,36.84,13500.0
2017-10-10 10:00:00,36.85,36.85,36.82,36.85,18258.0,36.85,36.85,36.82,36.85,18258.0
2017-10-10 10:05:00,36.85,36.85,36.82,36.84,10950.0,36.85,36.85,36.82,36.84,10950.0
2017-10-10 10:10:00,36.85,36.85,36.77,36.78,15675.0,36.85,36.85,36.77,36.78,15675.0
2017-10-10 10:15:00,36.78,36.81,36.77,36.81,13701.0,36.78,36.81,36.77,36.81,13701.0
2017-10-10 10:20:00,36.81,36.83,36.77,36.83,21714.0,36.81,36.83,36.77,36.83,21714.0
2017-10-10 10:25:00,36.82,36.88,36.82,36.87,32550.0,36.82,36.88,36.82,36.87,32550.0
2017-10-10 10:30:00,36.87,36.87,36.82,36.85,23361.0,36.87,36.87,36.82,36.85,23361.0
2017-10-10 10:35:00,36.86,36.86,36.82,36.82,4500.0,36.86,36.86,36.82,36.82,4500.0
2017-10-10 10:40:00,36.81,36.84,36.78,36.8,12450.0,36.81,36.84,36.78,36.8,12450.0
2017-10-10 10:45:00,36.8,36.81,36.78,36.8,1500.0,36.8,36.81,36.78,36.8,1500.0
2017-10-10 10:50:00,36.77,36.8,36.76,36.77,11436.0,36.77,36.8,36.76,36.77,11436.0
2017-10-10 10:55:00,36.76,36.76,36.73,36.74,11892.0,36.76,36.76,36.73,36.74,11892.0
2017-10-10 11:00:00,36.74,36.75,36.73,36.73,7182.0,36.74,36.75,36.73,36.73,7182.0
2017-10-10 11:05:00,36.74,36.77,36.73,36.77,39720.0,36.74,36.77,36.73,36.77,39720.0
2017-10-10 11:10:00,36.78,36.78,36.74,36.75,17877.0,36.78,36.78,36.74,36.75,17877.0
2017-10-10 11:15:00,36.74,36.75,36.74,36.74,10050.0,36.74,36.75,36.74,36.74,10050.0
2017-10-10 11:20:00,36.74,36.74,36.71,36.72,15126.0,36.74,36.74,36.71,36.72,15126.0
2017-10-10 11:25:00,36.71,36.76,36.71,36.73,72573.0,36.71,36.76,36.71,36.73,72573.0
2017-10-10 11:30:00,36.74,36.78,36.74,36.78,93750.0,36.74,36.78,36.74,36.78,93750.0
2017-10-10 11:35:00,36.77,36.81,36.77,36.81,16686.0,36.77,36.81,36.77,36.81,16686.0
2017-10-10 11:40:00,36.81,36.85,36.8,36.8,29847.0,36.81,36.85,36.8,36.8,29847.0
2017-10-10 11:45:00,36.8,36.83,36.8,36.83,30942.0,36.8,36.83,36.8,36.83,30942.0
2017-10-10 11:50:00,36.82,36.83,36.79,36.79,13176.0,36.82,36.83,36.79,36.79,13176.0
2017-10-10 11:55:00,36.79,36.81,36.79,36.81,10050.0,36.79,36.81,36.79,36.81,10050.0
2017-10-10 12:00:00,36.81,36.85,36.81,36.83,21738.0,36.81,36.85,36.81,36.83,21738.0
2017-10-10 12:05:00,36.84,36.86,36.81,36.81,26646.0,36.84,36.86,36.81,36.81,26646.0
2017-10-10 12:10:00,36.81,36.81,36.79,36.79,35505.0,36.81,36.81,36.79,36.79,35505.0
2017-10-10 12:15:00,36.79,36.81,36.76,36.76,29271.0,36.79,36.81,36.76,36.76,29271.0
2017-10-10 12:20:00,36.76,36.87,36.76,36.84,42354.0,36.76,36.87,36.76,36.84,42354.0
2017-10-10 12:25:00,36.84,36.87,36.84,36.87,6726.0,36.84,36.87,36.84,36.87,6726.0
2017-10-10 12:30:00,36.87,36.88,36.85,36.86,36759.0,36.87,36.88,36.85,36.86,36759.0
2017-10-10 12:35:00,36.86,36.87,36.84,36.85,15588.0,36.86,36.87,36.84,36.85,15588.0
2017-10-10 12:40:00,36.84,36.88,36.84,36.87,24426.0,36.84,36.88,36.84,36.87,24426.0
2017-10-10 12:45:00,36.88,36.94,36.87,36.89,94434.0,36.88,36.94,36.87,36.89,94434.0
2017-10-10 12:50:00,36.9,36.92,36.87,36.87,47955.0,36.9,36.92,36.87,36.87,47955.0
2017-10-10 12:55:00,36.86,36.88,36.84,36.85,8100.0,36.86,36.88,36.84,36.85,8100.0
2017-10-10 13:00:00,36.85,36.89,36.84,36.87,18840.0,36.85,36.89,36.84,36.87,18840.0
2017-10-10 13:05:00,36.89,36.91,36.87,36.89,9237.0,36.89,36.91,36.87,36.89,9237.0
2017-10-10 13:10:00,36.88,36.9,36.87,36.87,9600.0,36.88,36.9,36.87,36.87,9600.0
2017-10-10 13:15:00,36.86,36.88,36.85,36.87,9915.0,36.86,36.88,36.85,36.87,9915.0
2017-10-10 13:20:00,36.86,36.86,36.83,36.83,13728.0,36.86,36.86,36.83,36.83,13728.0
2017-10-10 13:25:00,36.84,36.84,36.83,36.83,12144.0,36.84,36.84,36.83,36.83,12144.0
2017-10-10 13:30:00,36.83,36.85,36.82,36.85,12834.0,36.83,36.85,36.82,36.85,12834.0
2017-10-10 13:35:00,36.84,36.84,36.76,36.81,37218.0,36.84,36.84,36.76,36.81,37218.0
2017-10-10 13:40:00,36.81,36.81,36.79,36.81,12450.0,36.81,36.81,36.79,36.81,12450.0
2017-10-10 13:45:00,36.8,36.81,36.79,36.8,13794.0,36.8,36.81,36.79,36.8,13794.0
2017-10-10 13:50:00,36.79,36.8,36.75,36.76,14058.0,36.79,36.8,36.75,36.76,14058.0
2017-10-10 13:55:00,36.75,36.75,36.73,36.73,12450.0,36.75,36.75,36.73,36.73,12450.0
2017-10-10 14:00:00,36.74,36.75,36.73,36.74,27732.0,36.74,36.75,36.73,36.74,27732.0
2017-10-10 14:05:00,36.74,36.74,36.69,36.7,21090.0,36.74,36.74,36.69,36.7,21090.0
2017-10-10 14:10:00,36.7,36.7,36.68,36.68,22344.0,36.7,36.7,36.68,36.68,22344.0
2017-10-10 14:15:00,36.68,36.71,36.66,36.66,46620.0,36.68,36.71,36.66,36.66,46620.0
2017-10-10 14:20:00,36.66,36.68,36.66,36.68,19566.0,36.66,36.68,36.66,36.68,19566.0
2017-10-10 14:25:00,36.67,36.72,36.67,36.71,17814.0,36.67,36.72,36.67,36.71,17814.0
2017-10-10 14:30:00,36.72,36.75,36.71,36.73,20847.0,36.72,36.75,36.71,36.73,20847.0
2017-10-10 14:35:00,36.73,36.74,36.72,36.74,6900.0,36.73,36.74,36.72,36.74,6900.0
2017-10-10 14:40:00,36.73,36.74,36.69,36.71,35172.0,36.73,36.74,36.69,36.71,35172.0
2017-10-10 14:45:00,36.7,36.71,36.69,36.69,14088.0,36.7,36.71,36.69,36.69,14088.0
2017-10-10 14:50:00,36.7,36.7,36.68,36.7,29970.0,36.7,36.7,36.68,36.7,29970.0
2017-10-10 14:55:00,36.7,36.7,36.68,36.69,12129.0,36.7,36.7,36.68,36.69,12129.0
2017-10-10 15:00:00,36.68,36.7,36.68,36.69,38172.0,36.68,36.7,36.68,36.69,38172.0
2017-10-10 15:05:00,36.69,36.71,36.68,36.7,11934.0,36.69,36.71,36.68,36.7,11934.0
2017-10-10 15:10:00,36.71,36.73,36.7,36.73,27408.0,36.71,36.73,36.7,36.73,27408.0
2017-10-10 15:15:00,36.73,36.75,36.72,36.75,23151.0,36.73,36.75,36.72,36.75,23151.0
2017-10-10 15:20:00,36.75,36.78,36.73,36.78,28473.0,36.75,36.78,36.73,36.78,28473.0
2017-10-10 15:25:00,36.79,36.79,36.76,36.76,30126.0,36.79,36.79,36.76,36.76,30126.0
2017-10-10 15:30:00,36.76,36.77,36.72,36.72,52338.0,36.76,36.77,36.72,36.72,52338.0
2017-10-10 15:35:00,36.71,36.71,36.64,36.64,61851.0,36.71,36.71,36.64,36.64,61851.0
2017-10-10 15:40:00,36.64,36.66,36.6,36.66,57477.0,36.64,36.66,36.6,36.66,57477.0
2017-10-10 15:45:00,36.67,36.7,36.65,36.66,72333.0,36.67,36.7,36.65,36.66,72333.0
2017-10-10 15:50:00,36.65,36.67,36.61,36.62,91668.0,36.65,36.67,36.61,36.62,91668.0
2017-10-10 15:55:00,36.62,36.65,36.61,36.65,252093.0,36.62,36.65,36.61,36.65,252093.0
2017-10-11 09:30:00,36.58,36.7,36.58,36.7,51618.0,36.58,36.7,36.58,36.7,51618.0
2017-10-11 09:35:00,36.68,36.88,36.68,36.83,58992.0,36.68,36.88,36.68,36.83,58992.0
2017-10-11 09:40:00,36.81,36.84,36.75,36.81,56229.0,36.81,36.84,36.75,36.81,56229.0
2017-10-11 09:45:00,36.8,36.8,36.7,36.74,21114.0,36.8,36.8,36.7,36.74,21114.0
2017-10-11 09:50:00,36.73,36.73,36.69,36.7,15492.0,36.73,36.73,36.69,36.7,15492.0
2017-10-11 09:55:00,36.71,36.79,36.7,36.77,50574.0,36.71,36.79,36.7,36.77,50574.0
2017-10-11 10:00:00,36.77,36.79,36.71,36.73,50040.0,36.77,36.79,36.71,36.73,50040.0
2017-10-11 10:05:00,36.73,36.79,36.72,36.77,70059.0,36.73,36.79,36.72,36.77,70059.0
2017-10-11 10:10:00,36.79,36.79,36.74,36.76,22806.0,36.79,36.79,36.74,36.76,22806.0
2017-10-11 10:15:00,36.75,36.79,36.73,36.77,59280.0,36.75,36.79,36.73,36.77,59280.0
2017-10-11 10:20:00,36.77,36.81,36.74,36.74,41121.0,36.77,36.81,36.74,36.74,41121.0
2017-10-11 10:25:00,36.75,36.81,36.75,36.77,38223.0,36.75,36.81,36.75,36.77,38223.0
2017-10-11 10:30:00,36.77,36.78,36.75,36.77,61749.0,36.77,36.78,36.75,36.77,61749.0
2017-10-11 10:35:00,36.78,36.78,36.72,36.72,34083.0,36.78,36.78,36.72,36.72,34083.0
2017-10-11 10:40:00,36.71,36.71,36.69,36.71,28242.0,36.71,36.71,36.69,36.71,28242.0
2017-10-11 10:45:00,36.71,36.71,36.62,36.65,63627.0,36.71,36.71,36.62,36.65,63627.0
2017-10-11 10:50:00,36.65,36.66,36.62,36.62,21249.0,36.65,36.66,36.62,36.62,21249.0
2017-10-11 10:55:00,36.63,36.63,36.59,36.62,28671.0,36.63,36.63,36.59,36.62,28671.0
2017-10-11 11:00:00,36.61,36.67,36.61,36.62,37959.0,36.61,36.67,36.61,36.62,37959.0
2017-10-11 11:05:00,36.63,36.7,36.62,36.7,110658.0,36.63,36.7,36.62,36.7,110658.0
2017-10-11 11:10:00,36.69,36.76,36.67,36.75,30423.0,36.69,36.76,36.67,36.75,30423.0
2017-10-11 11:15:00,36.76,36.77,36.7,36.72,13644.0,36.76,36.77,36.7,36.72,13644.0
2017-10-11 11:20:00,36.73,36.83,36.67,36.7,73101.0,36.73,36.83,36.67,36.7,73101.0
2017-10-11 11:25:00,36.69,36.71,36.66,36.69,22503.0,36.69,36.71,36.66,36.69,22503.0
2017-10-11 11:30:00,36.69,36.75,36.68,36.75,12312.0,36.69,36.75,36.68,36.75,12312.0
2017-10-11 11:35:00,36.75,36.78,36.75,36.78,6525.0,36.75,36.78,36.75,36.78,6525.0
2017-10-11 11:40:00,36.78,36.79,36.75,36.76,21900.0,36.78,36.79,36.75,36.76,21900.0
2017-10-11 11:45:00,36.76,36.78,36.75,36.75,19896.0,36.76,36.78,36.75,36.75,19896.0
2017-10-11 11:50:00,36.76,36.78,36.74,36.74,12354.0,36.76,36.78,36.74,36.74,12354.0
2017-10-11 11:55:00,36.74,36.75,36.73,36.74,8460.0,36.74,36.75,36.73,36.74,8460.0
2017-10-11 12:00:00,36.75,36.75,36.73,36.74,33471.0,36.75,36.75,36.73,36.74,33471.0
2017-10-11 12:05:00,36.75,36.78,36.74,36.77,24087.0,36.75,36.78,36.74,36.77,24087.0
2017-10-11 12:10:00,36.77,36.78,36.76,36.78,12855.0,36.77,36.78,36.76,36.78,12855.0
2017-10-11 12:15:00,36.77,36.77,36.76,36.76,4599.0,36.77,36.77,36.76,36.76,4599.0
2017-10-11 12:20:00,36.77,36.78,36.76,36.76,20715.0,36.77,36.78,36.76,36.76,20715.0
2017-10-11 12:25:00,36.77,36.77,36.75,36.76,9135.0,36.77,36.77,36.75,36.76,9135.0
2017-10-11 12:30:00,36.76,36.76,36.74,36.74,1968.0,36.76,36.76,36.74,36.74,1968.0
2017-10-11 12:35:00,36.74,36.75,36.73,36.74,15480.0,36.74,36.75,36.73,36.74,15480.0
2017-10-11 12:40:00,36.73,36.74,36.73,36.73,4860.0,36.73,36.74,36.73,36.73,4860.0
2017-10-11 12:45:00,36.72,36.72,36.72,36.72,2400.0,36.72,36.72,36.72,36.72,2400.0
2017-10-11 12:50:00,36.71,36.71,36.67,36.67,15879.0,36.71,36.71,36.67,36.67,15879.0
2017-10-11 12:55:00,36.67,36.67,36.65,36.66,9360.0,36.67,36.67,36.65,36.66,9360.0
2017-10-11 13:00:00,36.66,36.67,36.66,36.66,6957.0,36.66,36.67,36.66,36.66,6957.0
2017-10-11 13:05:00,36.66,36.67,36.65,36.66,6201.0,36.66,36.67,36.65,36.66,6201.0
2017-10-11 13:10:00,36.66,36.67,36.66,36.66,18438.0,36.66,36.67,36.66,36.66,18438.0
2017-10-11 13:15:00,36.65,36.66,36.65,36.66,7260.0,36.65,36.66,36.65,36.66,7260.0
2017-10-11 13:20:00,36.66,36.67,36.65,36.66,10443.0,36.66,36.67,36.65,36.66,10443.0
2017-10-11 13:25:00,36.66,36.67,36.65,36.66,7086.0,36.66,36.67,36.65,36.66,7086.0
2017-10-11 13:30:00,36.66,36.66,36.66,36.66,2625.0,36.66,36.66,36.66,36.66,2625.0
2017-10-11 13:35:00,36.65,36.67,36.65,36.66,19350.0,36.65,36.67,36.65,36.66,19350.0
2017-10-11 13:40:00,36.66,36.66,36.65,36.65,3930.0,36.66,36.66,36.65,36.65,3930.0
2017-10-11 13:45:00,36.65,36.67,36.65,36.66,11256.0,36.65,36.67,36.65,36.66,11256.0
2017-10-11 13:50:00,36.67,36.67,36.66,36.67,25308.0,36.67,36.67,36.66,36.67,25308.0
2017-10-11 13:55:00,36.67,36.67,36.63,36.64,20184.0,36.67,36.67,36.63,36.64,20184.0
2017-10-11 14:00:00,36.64,36.67,36.63,36.66,17400.0,36.64,36.67,36.63,36.66,17400.0
2017-10-11 14:05:00,36.66,36.67,36.64,36.66,14322.0,36.66,36.67,36.64,36.66,14322.0
2017-10-11 14:10:00,36.66,36.66,36.65,36.66,11106.0,36.66,36.66,36.65,36.66,11106.0
2017-10-11 14:15:00,36.65,36.67,36.63,36.65,19698.0,36.65,36.67,36.63,36.65,19698.0
2017-10-11 14:20:00,36.64,36.64,36.61,36.62,12600.0,36.64,36.64,36.61,36.62,12600.0
2017-10-11 14:25:00,36.63,36.64,36.62,36.63,6327.0,36.63,36.64,36.62,36.63,6327.0
2017-10-11 14:30:00,36.63,36.64,36.61,36.63,9747.0,36.63,36.64,36.61,36.63,9747.0
2017-10-11 14:35:00,36.63,36.65,36.62,36.65,22725.0,36.63,36.65,36.62,36.65,22725.0
2017-10-11 14:40:00,36.65,36.68,36.64,36.68,13500.0,36.65,36.68,36.64,36.68,13500.0
2017-10-11 14:45:00,36.67,36.67,36.64,36.65,5172.0,36.67,36.67,36.64,36.65,5172.0
2017-10-11 14:50:00,36.65,36.66,36.64,36.66,23880.0,36.65,36.66,36.64,36.66,23880.0
2017-10-11 14:55:00,36.66,36.67,36.65,36.66,19485.0,36.66,36.67,36.65,36.66,19485.0
2017-10-11 15:00:00,36.66,36.67,36.66,36.67,9573.0,36.66,36.67,36.66,36.67,9573.0
2017-10-11 15:05:00,36.67,36.74,36.66,36.74,48546.0,36.67,36.74,36.66,36.74,48546.0
2017-10-11 15:10:00,36.73,36.84,36.71,36.83,106866.0,36.73,36.84,36.71,36.83,106866.0
2017-10-11 15:15:00,36.84,36.87,36.8,36.81,46422.0,36.84,36.87,36.8,36.81,46422.0
2017-10-11 15:20:00,36.81,36.82,36.78,36.8,31929.0,36.81,36.82,36.78,36.8,31929.0
2017-10-11 15:25:00,36.79,36.81,36.78,36.8,29115.0,36.79,36.81,36.78,36.8,29115.0
2017-10-11 15:30:00,36.81,36.85,36.8,36.85,24324.0,36.81,36.85,36.8,36.85,24324.0
2017-10-11 15:35:00,36.84,36.85,36.82,36.84,30048.0,36.84,36.85,36.82,36.84,30048.0
2017-10-11 15:40:00,36.84,36.85,36.83,36.84,30876.0,36.84,36.85,36.83,36.84,30876.0
2017-10-11 15:45:00,36.85,36.85,36.83,36.83,70635.0,36.85,36.85,36.83,36.83,70635.0
2017-10-11 15:50:00,36.83,36.84,36.78,36.78,46416.0,36.83,36.84,36.78,36.78,46416.0
2017-10-11 15:55:00,36.79,36.83,36.79,36.82,123612.0,36.79,36.83,36.79,36.82,123612.0
2017-10-12 09:30:00,36.69,36.72,36.62,36.71,51810.0,36.69,36.72,36.62,36.71,51810.0
2017-10-12 09:35:00,36.67,36.77,36.67,36.76,29568.0,36.67,36.77,36.67,36.76,29568.0
2017-10-12 09:40:00,36.75,36.78,36.75,36.76,12429.0,36.75,36.78,36.75,36.76,12429.0
2017-10-12 09:45:00,36.73,36.75,36.71,36.72,13275.0,36.73,36.75,36.71,36.72,13275.0
2017-10-12 09:50:00,36.72,36.79,36.72,36.79,20100.0,36.72,36.79,36.72,36.79,20100.0
2017-10-12 09:55:00,36.78,36.78,36.71,36.72,13950.0,36.78,36.78,36.71,36.72,13950.0
2017-10-12 10:00:00,36.73,36.73,36.68,36.7,20187.0,36.73,36.73,36.68,36.7,20187.0
2017-10-12 10:05:00,36.71,36.73,36.7,36.71,10524.0,36.71,36.73,36.7,36.71,10524.0
2017-10-12 10:10:00,36.7,36.71,36.68,36.7,20289.0,36.7,36.71,36.68,36.7,20289.0
2017-10-12 10:15:00,36.7,36.72,36.69,36.71,16110.0,36.7,36.72,36.69,36.71,16110.0
2017-10-12 10:20:00,36.72,36.73,36.7,36.73,18732.0,36.72,36.73,36.7,36.73,18732.0
2017-10-12 10:25:00,36.73,36.8,36.73,36.79,15000.0,36.73,36.8,36.73,36.79,15000.0
2017-10-12 10:30:00,36.78,36.79,36.76,36.78,17868.0,36.78,36.79,36.76,36.78,17868.0
2017-10-12 10:35:00,36.77,36.87,36.77,36.81,31095.0,36.77,36.87,36.77,36.81,31095.0
2017-10-12 10:40:00,36.82,36.86,36.81,36.82,83787.0,36.82,36.86,36.81,36.82,83787.0
2017-10-12 10:45:00,36.83,36.84,36.81,36.81,9717.0,36.83,36.84,36.81,36.81,9717.0
2017-10-12 10:50:00,36.81,36.86,36.81,36.83,9267.0,36.81,36.86,36.81,36.83,9267.0
2017-10-12 10:55:00,36.82,36.83,36.76,36.76,10905.0,36.82,36.83,36.76,36.76,10905.0
2017-10-12 11:00:00,36.77,36.77,36.71,36.74,28500.0,36.77,36.77,36.71,36.74,28500.0
2017-10-12 11:05:00,36.73,36.78,36.73,36.77,15171.0,36.73,36.78,36.73,36.77,15171.0
2017-10-12 11:10:00,36.78,36.78,36.76,36.76,5100.0,36.78,36.78,36.76,36.76,5100.0
2017-10-12 11:15:00,36.74,36.76,36.74,36.76,7200.0,36.74,36.76,36.74,36.76,7200.0
2017-10-12 11:20:00,36.76,36.77,36.74,36.76,16506.0,36.76,36.77,36.74,36.76,16506.0
2017-10-12 11:25:00,36.77,36.78,36.74,36.76,15240.0,36.77,36.78,36.74,36.76,15240.0
2017-10-12 11:30:00,36.76,36.77,36.74,36.77,9600.0,36.76,36.77,36.74,36.77,9600.0
2017-10-12 11:35:00,36.78,36.78,36.77,36.77,4860.0,36.78,36.78,36.77,36.77,4860.0
2017-10-12 11:40:00,36.78,36.81,36.77,36.77,15051.0,36.78,36.81,36.77,36.77,15051.0
2017-10-12 11:45:00,36.76,36.77,36.75,36.77,6633.0,36.76,36.77,36.75,36.77,6633.0
2017-10-12 11:50:00,36.76,36.76,36.75,36.76,5415.0,36.76,36.76,36.75,36.76,5415.0
2017-10-12 11:55:00,36.75,36.78,36.75,36.78,12537.0,36.75,36.78,36.75,36.78,12537.0
2017-10-12 12:00:00,36.78,36.78,36.75,36.75,4800.0,36.78,36.78,36.75,36.75,4800.0
2017-10-12 12:05:00,36.76,36.8,36.76,36.79,9828.0,36.76,36.8,36.76,36.79,9828.0
2017-10-12 12:10:00,36.79,36.79,36.77,36.78,7710.0,36.79,36.79,36.77,36.78,7710.0
2017-10-12 12:15:00,36.78,36.79,36.76,36.77,11979.0,36.78,36.79,36.76,36.77,11979.0
2017-10-12 12:20:00,36.78,36.78,36.77,36.78,4593.0,36.78,36.78,36.77,36.78,4593.0
2017-10-12 12:25:00,36.78,36.78,36.77,36.77,6975.0,36.78,36.78,36.77,36.77,6975.0
2017-10-12 12:30:00,36.75,36.77,36.75,36.75,2100.0,36.75,36.77,36.75,36.75,2100.0
2017-10-12 12:35:00,36.77,36.77,36.73,36.74,21759.0,36.77,36.77,36.73,36.74,21759.0
2017-10-12 12:40:00,36.74,36.75,36.73,36.73,4635.0,36.74,36.75,36.73,36.73,4635.0
2017-10-12 12:45:00,36.73,36.74,36.72,36.72,9414.0,36.73,36.74,36.72,36.72,9414.0
2017-10-12 12:50:00,36.73,36.77,36.73,36.74,8436.0,36.73,36.77,36.73,36.74,8436.0
2017-10-12 12:55:00,36.75,36.77,36.75,36.76,10128.0,36.75,36.77,36.75,36.76,10128.0
2017-10-12 13:00:00,36.77,36.77,36.75,36.76,5718.0,36.77,36.77,36.75,36.76,5718.0
2017-10-12 13:05:00,36.76,36.78,36.76,36.78,10950.0,36.76,36.78,36.76,36.78,10950.0
2017-10-12 13:10:00,36.78,36.78,36.78,36.78,7200.0,36.78,36.78,36.78,36.78,7200.0
2017-10-12 13:15:00,36.78,36.79,36.76,36.77,13947.0,36.78,36.79,36.76,36.77,13947.0
2017-10-12 13:20:00,36.77,36.77,36.75,36.75,19584.0,36.77,36.77,36.75,36.75,19584.0
2017-10-12 13:25:00,36.74,36.75,36.73,36.75,10164.0,36.74,36.75,36.73,36.75,10164.0
2017-10-12 13:30:00,36.74,36.74,36.72,36.74,14205.0,36.74,36.74,36.72,36.74,14205.0
2017-10-12 13:35:00,36.75,36.76,36.75,36.75,4584.0,36.75,36.76,36.75,36.75,4584.0
2017-10-12 13:40:00,36.76,36.77,36.75,36.75,8175.0,36.76,36.77,36.75,36.75,8175.0
2017-10-12 13:45:00,36.75,36.75,36.74,36.75,2628.0,36.75,36.75,36.74,36.75,2628.0
2017-10-12 13:50:00,36.74,36.76,36.74,36.76,9894.0,36.74,36.76,36.74,36.76,9894.0
2017-10-12 13:55:00,36.75,36.76,36.74,36.74,3948.0,36.75,36.76,36.74,36.74,3948.0
2017-10-12 14:00:00,36.75,36.75,36.74,36.74,8700.0,36.75,36.75,36.74,36.74,8700.0
2017-10-12 14:05:00,36.74,36.76,36.74,36.75,16191.0,36.74,36.76,36.74,36.75,16191.0
2017-10-12 14:10:00,36.75,36.77,36.74,36.77,9105.0,36.75,36.77,36.74,36.77,9105.0
2017-10-12 14:15:00,36.76,36.77,36.74,36.74,10662.0,36.76,36.77,36.74,36.74,10662.0
2017-10-12 14:20:00,36.75,36.75,36.73,36.73,8865.0,36.75,36.75,36.73,36.73,8865.0
2017-10-12 14:25:00,36.73,36.73,36.7,36.7,20304.0,36.73,36.73,36.7,36.7,20304.0
2017-10-12 14:30:00,36.71,36.72,36.7,36.72,29007.0,36.71,36.72,36.7,36.72,29007.0
2017-10-12 14:35:00,36.71,36.73,36.71,36.73,14694.0,36.71,36.73,36.71,36.73,14694.0
2017-10-12 14:40:00,36.73,36.74,36.71,36.72,8424.0,36.73,36.74,36.71,36.72,8424.0
2017-10-12 14:45:00,36.72,36.73,36.71,36.72,17592.0,36.72,36.73,36.71,36.72,17592.0
2017-10-12 14:50:00,36.72,36.75,36.71,36.75,15273.0,36.72,36.75,36.71,36.75,15273.0
2017-10-12 14:55:00,36.75,36.76,36.74,36.74,11490.0,36.75,36.76,36.74,36.74,11490.0
2017-10-12 15:00:00,36.74,36.76,36.74,36.75,11742.0,36.74,36.76,36.74,36.75,11742.0
2017-10-12 15:05:00,36.74,36.76,36.74,36.75,17658.0,36.74,36.76,36.74,36.75,17658.0
2017-10-12 15:10:00,36.75,36.75,36.75,36.75,21672.0,36.75,36.75,36.75,36.75,21672.0
2017-10-12 15:15:00,36.75,36.77,36.74,36.76,38583.0,36.75,36.77,36.74,36.76,38583.0
2017-10-12 15:20:00,36.76,36.76,36.75,36.76,6939.0,36.76,36.76,36.75,36.76,6939.0
2017-10-12 15:25:00,36.75,36.76,36.75,36.76,17145.0,36.75,36.76,36.75,36.76,17145.0
2017-10-12 15:30:00,36.76,36.77,36.75,36.75,22926.0,36.76,36.77,36.75,36.75,22926.0
2017-10-12 15:35:00,36.75,36.75,36.71,36.71,33888.0,36.75,36.75,36.71,36.71,33888.0
2017-10-12 15:40:00,36.71,36.72,36.71,36.71,38121.0,36.71,36.72,36.71,36.71,38121.0
2017-10-12 15:45:00,36.71,36.72,36.7,36.7,45297.0,36.71,36.72,36.7,36.7,45297.0
2017-10-12 15:50:00,36.7,36.71,36.66,36.7,99651.0,36.7,36.71,36.66,36.7,99651.0
2017-10-12 15:55:00,36.71,36.73,36.69,36.72,268602.0,36.71,36.73,36.69,36.72,268602.0
2017-10-13 09:30:00,36.58,36.65,36.15,36.35,276273.0,36.58,36.65,36.15,36.35,276273.0
2017-10-13 09:35:00,36.34,36.53,36.34,36.43,46737.0,36.34,36.53,36.34,36.43,46737.0
2017-10-13 09:40:00,36.42,36.44,36.3,36.32,58803.0,36.42,36.44,36.3,36.32,58803.0
2017-10-13 09:45:00,36.36,36.36,36.28,36.3,25869.0,36.36,36.36,36.28,36.3,25869.0
2017-10-13 09:50:00,36.3,36.31,36.17,36.2,65280.0,36.3,36.31,36.17,36.2,65280.0
2017-10-13 09:55:00,36.19,36.26,36.18,36.21,34416.0,36.19,36.26,36.18,36.21,34416.0
2017-10-13 10:00:00,36.21,36.24,36.18,36.18,28002.0,36.21,36.24,36.18,36.18,28002.0
2017-10-13 10:05:00,36.18,36.18,36.07,36.09,106770.0,36.18,36.18,36.07,36.09,106770.0
2017-10-13 10:10:00,36.1,36.14,36.07,36.13,105963.0,36.1,36.14,36.07,36.13,105963.0
2017-10-13 10:15:00,36.14,36.14,36.08,36.09,87549.0,36.14,36.14,36.08,36.09,87549.0
2017-10-13 10:20:00,36.1,36.13,36.09,36.11,84729.0,36.1,36.13,36.09,36.11,84729.0
2017-10-13 10:25:00,36.12,36.15,36.09,36.1,44220.0,36.12,36.15,36.09,36.1,44220.0
2017-10-13 10:30:00,36.11,36.15,36.1,36.13,28161.0,36.11,36.15,36.1,36.13,28161.0
2017-10-13 10:35:00,36.13,36.21,36.13,36.21,63219.0,36.13,36.21,36.13,36.21,63219.0
2017-10-13 10:40:00,36.21,36.22,36.14,36.14,48240.0,36.21,36.22,36.14,36.14,48240.0
2017-10-13 10:45:00,36.16,36.17,36.11,36.12,19971.0,36.16,36.17,36.11,36.12,19971.0
2017-10-13 10:50:00,36.11,36.13,36.07,36.08,57561.0,36.11,36.13,36.07,36.08,57561.0
2017-10-13 10:55:00,36.1,36.11,36.05,36.05,54159.0,36.1,36.11,36.05,36.05,54159.0
2017-10-13 11:00:00,36.05,36.09,36.04,36.09,34695.0,36.05,36.09,36.04,36.09,34695.0
2017-10-13 11:05:00,36.08,36.1,36.06,36.1,22491.0,36.08,36.1,36.06,36.1,22491.0
2017-10-13 11:10:00,36.09,36.09,36.06,36.06,21261.0,36.09,36.09,36.06,36.06,21261.0
2017-10-13 11:15:00,36.08,36.11,36.07,36.1,24543.0,36.08,36.11,36.07,36.1,24543.0
2017-10-13 11:20:00,36.11,36.11,36.05,36.08,53685.0,36.11,36.11,36.05,36.08,53685.0
2017-10-13 11:25:00,36.08,36.1,36.06,36.1,12651.0,36.08,36.1,36.06,36.1,12651.0
2017-10-13 11:30:00,36.1,36.12,36.07,36.09,27048.0,36.1,36.12,36.07,36.09,27048.0
2017-10-13 11:35:00,36.09,36.12,36.08,36.09,37569.0,36.09,36.12,36.08,36.09,37569.0
2017-10-13 11:40:00,36.1,36.12,36.1,36.11,39348.0,36.1,36.12,36.1,36.11,39348.0
2017-10-13 11:45:00,36.11,36.14,36.11,36.12,18135.0,36.11,36.14,36.11,36.12,18135.0
2017-10-13 11:50:00,36.12,36.12,36.1,36.11,17238.0,36.12,36.12,36.1,36.11,17238.0
2017-10-13 11:55:00,36.1,36.14,36.09,36.14,19962.0,36.1,36.14,36.09,36.14,19962.0
2017-10-13 12:00:00,36.14,36.16,36.14,36.14,11574.0,36.14,36.16,36.14,36.14,11574.0
2017-10-13 12:05:00,36.14,36.16,36.14,36.15,14133.0,36.14,36.16,36.14,36.15,14133.0
2017-10-13 12:10:00,36.15,36.2,36.14,36.17,25110.0,36.15,36.2,36.14,36.17,25110.0
2017-10-13 12:15:00,36.17,36.2,36.16,36.2,16761.0,36.17,36.2,36.16,36.2,16761.0
2017-10-13 12:20:00,36.21,36.23,36.2,36.22,16848.0,36.21,36.23,36.2,36.22,16848.0
2017-10-13 12:25:00,36.23,36.27,36.22,36.26,18942.0,36.23,36.27,36.22,36.26,18942.0
2017-10-13 12:30:00,36.26,36.26,36.22,36.24,14943.0,36.26,36.26,36.22,36.24,14943.0
2017-10-13 12:35:00,36.23,36.23,36.18,36.18,22239.0,36.23,36.23,36.18,36.18,22239.0
2017-10-13 12:40:00,36.19,36.22,36.18,36.2,11442.0,36.19,36.22,36.18,36.2,11442.0
2017-10-13 12:45:00,36.2,36.22,36.19,36.22,12576.0,36.2,36.22,36.19,36.22,12576.0
2017-10-13 12:50:00,36.23,36.24,36.23,36.24,5829.0,36.23,36.24,36.23,36.24,5829.0
2017-10-13 12:55:00,36.24,36.28,36.24,36.26,17400.0,36.24,36.28,36.24,36.26,17400.0
2017-10-13 13:00:00,36.25,36.27,36.22,36.22,39678.0,36.25,36.27,36.22,36.22,39678.0
2017-10-13 13:05:00,36.22,36.25,36.22,36.24,13788.0,36.22,36.25,36.22,36.24,13788.0
2017-10-13 13:10:00,36.23,36.27,36.23,36.26,6600.0,36.23,36.27,36.23,36.26,6600.0
2017-10-13 13:15:00,36.25,36.26,36.22,36.26,11451.0,36.25,36.26,36.22,36.26,11451.0
2017-10-13 13:20:00,36.25,36.26,36.19,36.2,32103.0,36.25,36.26,36.19,36.2,32103.0
2017-10-13 13:25:00,36.19,36.19,36.16,36.19,16671.0,36.19,36.19,36.16,36.19,16671.0
2017-10-13 13:30:00,36.18,36.22,36.17,36.2,13545.0,36.18,36.22,36.17,36.2,13545.0
2017-10-13 13:35:00,36.21,36.27,36.21,36.26,53061.0,36.21,36.27,36.21,36.26,53061.0
2017-10-13 13:40:00,36.26,36.29,36.26,36.29,86034.0,36.26,36.29,36.26,36.29,86034.0
2017-10-13 13:45:00,36.29,36.31,36.29,36.3,27654.0,36.29,36.31,36.29,36.3,27654.0
2017-10-13 13:50:00,36.3,36.31,36.22,36.24,74208.0,36.3,36.31,36.22,36.24,74208.0
2017-10-13 13:55:00,36.24,36.27,36.16,36.2,76974.0,36.24,36.27,36.16,36.2,76974.0
2017-10-13 14:00:00,36.2,36.23,36.18,36.22,33906.0,36.2,36.23,36.18,36.22,33906.0
2017-10-13 14:05:00,36.21,36.21,36.18,36.18,19842.0,36.21,36.21,36.18,36.18,19842.0
2017-10-13 14:10:00,36.19,36.2,36.17,36.17,27315.0,36.19,36.2,36.17,36.17,27315.0
2017-10-13 14:15:00,36.18,36.19,36.17,36.17,26487.0,36.18,36.19,36.17,36.17,26487.0
2017-10-13 14:20:00,36.17,36.18,36.17,36.17,35577.0,36.17,36.18,36.17,36.17,35577.0
2017-10-13 14:25:00,36.17,36.17,36.09,36.11,56496.0,36.17,36.17,36.09,36.11,56496.0
2017-10-13 14:30:00,36.1,36.12,36.1,36.12,11613.0,36.1,36.12,36.1,36.12,11613.0
2017-10-13 14:35:00,36.12,36.12,36.1,36.11,19146.0,36.12,36.12,36.1,36.11,19146.0
2017-10-13 14:40:00,36.11,36.11,36.09,36.11,23514.0,36.11,36.11,36.09,36.11,23514.0
2017-10-13 14:45:00,36.12,36.13,36.11,36.13,22083.0,36.12,36.13,36.11,36.13,22083.0
2017-10-13 14:50:00,36.12,36.16,36.1,36.15,47097.0,36.12,36.16,36.1,36.15,47097.0
2017-10-13 14:55:00,36.15,36.17,36.15,36.15,32955.0,36.15,36.17,36.15,36.15,32955.0
2017-10-13 15:00:00,36.14,36.15,36.14,36.15,28677.0,36.14,36.15,36.14,36.15,28677.0
2017-10-13 15:05:00,36.15,36.15,36.12,36.14,54915.0,36.15,36.15,36.12,36.14,54915.0
2017-10-13 15:10:00,36.14,36.14,36.09,36.1,28413.0,36.14,36.14,36.09,36.1,28413.0
2017-10-13 15:15:00,36.1,36.11,36.07,36.08,45366.0,36.1,36.11,36.07,36.08,45366.0
2017-10-13 15:20:00,36.08,36.09,36.08,36.08,49296.0,36.08,36.09,36.08,36.08,49296.0
2017-10-13 15:25:00,36.08,36.09,36.05,36.08,70515.0,36.08,36.09,36.05,36.08,70515.0
2017-10-13 15:30:00,36.08,36.11,36.07,36.11,48198.0,36.08,36.11,36.07,36.11,48198.0
2017-10-13 15:35:00,36.1,36.12,36.1,36.11,67653.0,36.1,36.12,36.1,36.11,67653.0
2017-10-13 15:40:00,36.11,36.11,36.07,36.08,56559.0,36.11,36.11,36.07,36.08,56559.0
2017-10-13 15:45:00,36.07,36.07,36.05,36.06,100407.0,36.07,36.07,36.05,36.06,100407.0
2017-10-13 15:50:00,36.07,36.1,36.07,36.09,86610.0,36.07,36.1,36.07,36.09,86610.0
2017-10-13 15:55:00,36.08,36.13,36.08,36.11,243783.0,36.08,36.13,36.08,36.11,243783.0
2017-10-16 09:30:00,36.19,36.32,36.15,36.29,69666.0,36.19,36.32,36.15,36.29,69666.0
2017-10-16 09:35:00,36.27,36.38,36.26,36.33,33561.0,36.27,36.38,36.26,36.33,33561.0
2017-10-16 09:40:00,36.34,36.39,36.18,36.2,49611.0,36.34,36.39,36.18,36.2,49611.0
2017-10-16 09:45:00,36.21,36.21,36.14,36.16,35511.0,36.21,36.21,36.14,36.16,35511.0
2017-10-16 09:50:00,36.16,36.16,36.04,36.06,31842.0,36.16,36.16,36.04,36.06,31842.0
2017-10-16 09:55:00,36.05,36.12,36.05,36.11,33696.0,36.05,36.12,36.05,36.11,33696.0
2017-10-16 10:00:00,36.13,36.18,36.13,36.18,12390.0,36.13,36.18,36.13,36.18,12390.0
2017-10-16 10:05:00,36.18,36.24,36.16,36.24,25500.0,36.18,36.24,36.16,36.24,25500.0
2017-10-16 10:10:00,36.21,36.24,36.2,36.24,25185.0,36.21,36.24,36.2,36.24,25185.0
2017-10-16 10:15:00,36.24,36.26,36.21,36.25,22752.0,36.24,36.26,36.21,36.25,22752.0
2017-10-16 10:20:00,36.24,36.24,36.15,36.17,30201.0,36.24,36.24,36.15,36.17,30201.0
2017-10-16 10:25:00,36.18,36.18,36.07,36.07,19689.0,36.18,36.18,36.07,36.07,19689.0
2017-10-16 10:30:00,36.07,36.14,36.07,36.14,15150.0,36.07,36.14,36.07,36.14,15150.0
2017-10-16 10:35:00,36.15,36.19,36.14,36.17,21159.0,36.15,36.19,36.14,36.17,21159.0
2017-10-16 10:40:00,36.16,36.24,36.16,36.18,27522.0,36.16,36.24,36.16,36.18,27522.0
2017-10-16 10:45:00,36.2,36.2,36.16,36.2,15630.0,36.2,36.2,36.16,36.2,15630.0
2017-10-16 10:50:00,36.23,36.24,36.21,36.21,3600.0,36.23,36.24,36.21,36.21,3600.0
2017-10-16 10:55:00,36.2,36.21,36.19,36.19,7203.0,36.2,36.21,36.19,36.19,7203.0
2017-10-16 11:00:00,36.2,36.21,36.16,36.17,24099.0,36.2,36.21,36.16,36.17,24099.0
2017-10-16 11:05:00,36.17,36.21,36.17,36.19,17400.0,36.17,36.21,36.17,36.19,17400.0
2017-10-16 11:10:00,36.19,36.23,36.18,36.2,8484.0,36.19,36.23,36.18,36.2,8484.0
2017-10-16 11:15:00,36.21,36.22,36.19,36.2,21078.0,36.21,36.22,36.19,36.2,21078.0
2017-10-16 11:20:00,36.2,36.23,36.2,36.21,11304.0,36.2,36.23,36.2,36.21,11304.0
2017-10-16 11:25:00,36.21,36.24,36.2,36.2,16221.0,36.21,36.24,36.2,36.2,16221.0
2017-10-16 11:30:00,36.2,36.2,36.16,36.16,15027.0,36.2,36.2,36.16,36.16,15027.0
2017-10-16 11:35:00,36.16,36.2,36.16,36.2,11253.0,36.16,36.2,36.16,36.2,11253.0
2017-10-16 11:40:00,36.2,36.23,36.2,36.23,14319.0,36.2,36.23,36.2,36.23,14319.0
2017-10-16 11:45:00,36.23,36.25,36.21,36.23,20352.0,36.23,36.25,36.21,36.23,20352.0
2017-10-16 11:50:00,36.24,36.25,36.23,36.25,12975.0,36.24,36.25,36.23,36.25,12975.0
2017-10-16 11:55:00,36.26,36.26,36.23,36.24,9618.0,36.26,36.26,36.23,36.24,9618.0
2017-10-16 12:00:00,36.23,36.25,36.21,36.21,21243.0,36.23,36.25,36.21,36.21,21243.0
2017-10-16 12:05:00,36.2,36.22,36.18,36.19,6519.0,36.2,36.22,36.18,36.19,6519.0
2017-10-16 12:10:00,36.19,36.2,36.17,36.19,7800.0,36.19,36.2,36.17,36.19,7800.0
2017-10-16 12:15:00,36.18,36.18,36.13,36.15,19620.0,36.18,36.18,36.13,36.15,19620.0
2017-10-16 12:20:00,36.14,36.15,36.1,36.11,7749.0,36.14,36.15,36.1,36.11,7749.0
2017-10-16 12:25:00,36.1,36.12,36.09,36.12,7077.0,36.1,36.12,36.09,36.12,7077.0
2017-10-16 12:30:00,36.13,36.2,36.13,36.17,32622.0,36.13,36.2,36.13,36.17,32622.0
2017-10-16 12:35:00,36.17,36.2,36.17,36.19,3996.0,36.17,36.2,36.17,36.19,3996.0
2017-10-16 12:40:00,36.2,36.23,36.19,36.23,17628.0,36.2,36.23,36.19,36.23,17628.0
2017-10-16 12:45:00,36.23,36.24,36.22,36.23,22764.0,36.23,36.24,36.22,36.23,22764.0
2017-10-16 12:50:00,36.23,36.25,36.23,36.23,8505.0,36.23,36.25,36.23,36.23,8505.0
2017-10-16 12:55:00,36.23,36.24,36.22,36.23,13134.0,36.23,36.24,36.22,36.23,13134.0
2017-10-16 13:00:00,36.23,36.24,36.22,36.22,8799.0,36.23,36.24,36.22,36.22,8799.0
2017-10-16 13:05:00,36.2,36.21,36.18,36.18,3300.0,36.2,36.21,36.18,36.18,3300.0
2017-10-16 13:10:00,36.17,36.2,36.17,36.19,18588.0,36.17,36.2,36.17,36.19,18588.0
2017-10-16 13:15:00,36.2,36.25,36.2,36.24,17760.0,36.2,36.25,36.2,36.24,17760.0
2017-10-16 13:20:00,36.25,36.26,36.24,36.24,8103.0,36.25,36.26,36.24,36.24,8103.0
2017-10-16 13:25:00,36.25,36.25,36.24,36.25,8649.0,36.25,36.25,36.24,36.25,8649.0
2017-10-16 13:30:00,36.25,36.28,36.24,36.27,14943.0,36.25,36.28,36.24,36.27,14943.0
2017-10-16 13:35:00,36.28,36.29,36.27,36.28,57990.0,36.28,36.29,36.27,36.28,57990.0
2017-10-16 13:40:00,36.29,36.29,36.28,36.28,5340.0,36.29,36.29,36.28,36.28,5340.0
2017-10-16 13:45:00,36.29,36.29,36.26,36.26,12840.0,36.29,36.29,36.26,36.26,12840.0
2017-10-16 13:50:00,36.26,36.27,36.24,36.24,6318.0,36.26,36.27,36.24,36.24,6318.0
2017-10-16 13:55:00,36.24,36.25,36.22,36.22,13374.0,36.24,36.25,36.22,36.22,13374.0
2017-10-16 14:00:00,36.2,36.2,36.18,36.18,18498.0,36.2,36.2,36.18,36.18,18498.0
2017-10-16 14:05:00,36.18,36.19,36.15,36.15,17883.0,36.18,36.19,36.15,36.15,17883.0
2017-10-16 14:10:00,36.14,36.16,36.14,36.14,43335.0,36.14,36.16,36.14,36.14,43335.0
2017-10-16 14:15:00,36.14,36.16,36.14,36.16,10197.0,36.14,36.16,36.14,36.16,10197.0
2017-10-16 14:20:00,36.16,36.16,36.14,36.16,11850.0,36.16,36.16,36.14,36.16,11850.0
2017-10-16 14:25:00,36.15,36.15,36.12,36.12,16911.0,36.15,36.15,36.12,36.12,16911.0
2017-10-16 14:30:00,36.12,36.14,36.12,36.14,22386.0,36.12,36.14,36.12,36.14,22386.0
2017-10-16 14:35:00,36.14,36.15,36.13,36.14,8796.0,36.14,36.15,36.13,36.14,8796.0
2017-10-16 14:40:00,36.15,36.16,36.14,36.15,7614.0,36.15,36.16,36.14,36.15,7614.0
2017-10-16 14:45:00,36.15,36.16,36.14,36.15,28290.0,36.15,36.16,36.14,36.15,28290.0
2017-10-16 14:50:00,36.15,36.15,36.11,36.13,17901.0,36.15,36.15,36.11,36.13,17901.0
2017-10-16 14:55:00,36.12,36.13,36.09,36.09,36189.0,36.12,36.13,36.09,36.09,36189.0
2017-10-16 15:00:00,36.09,36.12,36.09,36.11,31671.0,36.09,36.12,36.09,36.11,31671.0
2017-10-16 15:05:00,36.11,36.12,36.1,36.12,23124.0,36.11,36.12,36.1,36.12,23124.0
2017-10-16 15:10:00,36.12,36.14,36.11,36.13,11214.0,36.12,36.14,36.11,36.13,11214.0
2017-10-16 15:15:00,36.14,36.14,36.13,36.14,11940.0,36.14,36.14,36.13,36.14,11940.0
2017-10-16 15:20:00,36.14,36.17,36.14,36.17,16803.0,36.14,36.17,36.14,36.17,16803.0
2017-10-16 15:25:00,36.17,36.17,36.16,36.16,23532.0,36.17,36.17,36.16,36.16,23532.0
2017-10-16 15:30:00,36.17,36.18,36.16,36.18,21363.0,36.17,36.18,36.16,36.18,21363.0
2017-10-16 15:35:00,36.18,36.18,36.13,36.13,28503.0,36.18,36.18,36.13,36.13,28503.0
2017-10-16 15:40:00,36.12,36.13,36.11,36.12,29049.0,36.12,36.13,36.11,36.12,29049.0
2017-10-16 15:45:00,36.12,36.14,36.12,36.13,72714.0,36.12,36.14,36.12,36.13,72714.0
2017-10-16 15:50:00,36.13,36.18,36.13,36.18,43518.0,36.13,36.18,36.13,36.18,43518.0
2017-10-16 15:55:00,36.17,36.19,36.16,36.16,155598.0,36.17,36.19,36.16,36.16,155598.0
2017-10-17 09:30:00,36.14,36.24,36.14,36.21,83004.0,36.14,36.24,36.14,36.21,83004.0
2017-10-17 09:35:00,36.18,36.27,36.07,36.27,57303.0,36.18,36.27,36.07,36.27,57303.0
2017-10-17 09:40:00,36.29,36.33,36.27,36.32,31860.0,36.29,36.33,36.27,36.32,31860.0
2017-10-17 09:45:00,36.33,36.36,36.33,36.36,6960.0,36.33,36.36,36.33,36.36,6960.0
2017-10-17 09:50:00,36.36,36.39,36.33,36.38,28767.0,36.36,36.39,36.33,36.38,28767.0
2017-10-17 09:55:00,36.39,36.48,36.38,36.47,51654.0,36.39,36.48,36.38,36.47,51654.0
2017-10-17 10:00:00,36.47,36.5,36.45,36.46,23925.0,36.47,36.5,36.45,36.46,23925.0
2017-10-17 10:05:00,36.46,36.46,36.41,36.43,25674.0,36.46,36.46,36.41,36.43,25674.0
2017-10-17 10:10:00,36.44,36.46,36.42,36.42,16278.0,36.44,36.46,36.42,36.42,16278.0
2017-10-17 10:15:00,36.42,36.44,36.42,36.43,18297.0,36.42,36.44,36.42,36.43,18297.0
2017-10-17 10:20:00,36.43,36.43,36.37,36.42,41160.0,36.43,36.43,36.37,36.42,41160.0
2017-10-17 10:25:00,36.41,36.49,36.41,36.49,39612.0,36.41,36.49,36.41,36.49,39612.0
2017-10-17 10:30:00,36.48,36.57,36.47,36.56,32991.0,36.48,36.57,36.47,36.56,32991.0
2017-10-17 10:35:00,36.57,36.61,36.56,36.59,40110.0,36.57,36.61,36.56,36.59,40110.0
2017-10-17 10:40:00,36.59,36.59,36.55,36.55,21432.0,36.59,36.59,36.55,36.55,21432.0
2017-10-17 10:45:00,36.56,36.58,36.52,36.56,51978.0,36.56,36.58,36.52,36.56,51978.0
2017-10-17 10:50:00,36.56,36.56,36.53,36.53,11340.0,36.56,36.56,36.53,36.53,11340.0
2017-10-17 10:55:00,36.52,36.52,36.5,36.51,8715.0,36.52,36.52,36.5,36.51,8715.0
2017-10-17 11:00:00,36.5,36.55,36.5,36.53,20562.0,36.5,36.55,36.5,36.53,20562.0
2017-10-17 11:05:00,36.53,36.56,36.53,36.55,22830.0,36.53,36.56,36.53,36.55,22830.0
2017-10-17 11:10:00,36.56,36.62,36.55,36.62,34095.0,36.56,36.62,36.55,36.62,34095.0
2017-10-17 11:15:00,36.62,36.62,36.6,36.61,10617.0,36.62,36.62,36.6,36.61,10617.0
2017-10-17 11:20:00,36.61,36.61,36.6,36.61,8700.0,36.61,36.61,36.6,36.61,8700.0
2017-10-17 11:25:00,36.6,36.63,36.6,36.63,14880.0,36.6,36.63,36.6,36.63,14880.0
2017-10-17 11:30:00,36.62,36.65,36.62,36.64,28530.0,36.62,36.65,36.62,36.64,28530.0
2017-10-17 11:35:00,36.64,36.64,36.62,36.62,6204.0,36.64,36.64,36.62,36.62,6204.0
2017-10-17 11:40:00,36.62,36.64,36.62,36.64,16179.0,36.62,36.64,36.62,36.64,16179.0
2017-10-17 11:45:00,36.64,36.66,36.63,36.64,37050.0,36.64,36.66,36.63,36.64,37050.0
2017-10-17 11:50:00,36.63,36.63,36.58,36.58,10947.0,36.63,36.63,36.58,36.58,10947.0
2017-10-17 11:55:00,36.6,36.62,36.6,36.62,4500.0,36.6,36.62,36.6,36.62,4500.0
2017-10-17 12:00:00,36.62,36.64,36.62,36.62,6600.0,36.62,36.64,36.62,36.62,6600.0
2017-10-17 12:05:00,36.62,36.65,36.62,36.65,9090.0,36.62,36.65,36.62,36.65,9090.0
2017-10-17 12:10:00,36.63,36.64,36.61,36.61,15828.0,36.63,36.64,36.61,36.61,15828.0
2017-10-17 12:15:00,36.6,36.61,36.57,36.57,6582.0,36.6,36.61,36.57,36.57,6582.0
2017-10-17 12:20:00,36.59,36.6,36.55,36.56,12357.0,36.59,36.6,36.55,36.56,12357.0
2017-10-17 12:25:00,36.57,36.62,36.57,36.61,16305.0,36.57,36.62,36.57,36.61,16305.0
2017-10-17 12:30:00,36.62,36.63,36.61,36.61,14811.0,36.62,36.63,36.61,36.61,14811.0
2017-10-17 12:35:00,36.61,36.64,36.6,36.63,15117.0,36.61,36.64,36.6,36.63,15117.0
2017-10-17 12:40:00,36.63,36.65,36.63,36.63,17415.0,36.63,36.65,36.63,36.63,17415.0
2017-10-17 12:45:00,36.63,36.64,36.63,36.64,11103.0,36.63,36.64,36.63,36.64,11103.0
2017-10-17 12:50:00,36.64,36.64,36.61,36.61,17643.0,36.64,36.64,36.61,36.61,17643.0
2017-10-17 12:55:00,36.62,36.62,36.58,36.58,11115.0,36.62,36.62,36.58,36.58,11115.0
2017-10-17 13:00:00,36.57,36.61,36.57,36.61,17547.0,36.57,36.61,36.57,36.61,17547.0
2017-10-17 13:05:00,36.6,36.63,36.6,36.61,11991.0,36.6,36.63,36.6,36.61,11991.0
2017-10-17 13:10:00,36.62,36.64,36.62,36.63,17016.0,36.62,36.64,36.62,36.63,17016.0
2017-10-17 13:15:00,36.63,36.64,36.59,36.59,18834.0,36.63,36.64,36.59,36.59,18834.0
2017-10-17 13:20:00,36.6,36.6,36.57,36.57,11919.0,36.6,36.6,36.57,36.57,11919.0
2017-10-17 13:25:00,36.58,36.59,36.58,36.58,15474.0,36.58,36.59,36.58,36.58,15474.0
2017-10-17 13:30:00,36.58,36.58,36.56,36.58,13560.0,36.58,36.58,36.56,36.58,13560.0
2017-10-17 13:35:00,36.58,36.58,36.57,36.58,11145.0,36.58,36.58,36.57,36.58,11145.0
2017-10-17 13:40:00,36.57,36.58,36.55,36.57,11715.0,36.57,36.58,36.55,36.57,11715.0
2017-10-17 13:45:00,36.57,36.58,36.56,36.57,16950.0,36.57,36.58,36.56,36.57,16950.0
2017-10-17 13:50:00,36.58,36.6,36.57,36.59,16875.0,36.58,36.6,36.57,36.59,16875.0
2017-10-17 13:55:00,36.6,36.64,36.6,36.63,14823.0,36.6,36.64,36.6,36.63,14823.0
2017-10-17 14:00:00,36.64,36.74,36.64,36.69,64353.0,36.64,36.74,36.64,36.69,64353.0
2017-10-17 14:05:00,36.69,36.71,36.67,36.68,17508.0,36.69,36.71,36.67,36.68,17508.0
2017-10-17 14:10:00,36.68,36.69,36.67,36.68,24111.0,36.68,36.69,36.67,36.68,24111.0
2017-10-17 14:15:00,36.69,36.69,36.68,36.68,16350.0,36.69,36.69,36.68,36.68,16350.0
2017-10-17 14:20:00,36.68,36.68,36.64,36.64,14439.0,36.68,36.68,36.64,36.64,14439.0
2017-10-17 14:25:00,36.65,36.67,36.64,36.67,21669.0,36.65,36.67,36.64,36.67,21669.0
2017-10-17 14:30:00,36.67,36.69,36.66,36.68,23841.0,36.67,36.69,36.66,36.68,23841.0
2017-10-17 14:35:00,36.68,36.69,36.66,36.68,45999.0,36.68,36.69,36.66,36.68,45999.0
2017-10-17 14:40:00,36.68,36.69,36.67,36.67,27459.0,36.68,36.69,36.67,36.67,27459.0
2017-10-17 14:45:00,36.67,36.7,36.66,36.7,30399.0,36.67,36.7,36.66,36.7,30399.0
2017-10-17 14:50:00,36.7,36.71,36.69,36.71,36645.0,36.7,36.71,36.69,36.71,36645.0
2017-10-17 14:55:00,36.71,36.72,36.71,36.71,24045.0,36.71,36.72,36.71,36.71,24045.0
2017-10-17 15:00:00,36.71,36.73,36.71,36.72,48159.0,36.71,36.73,36.71,36.72,48159.0
2017-10-17 15:05:00,36.72,36.74,36.71,36.74,31551.0,36.72,36.74,36.71,36.74,31551.0
2017-10-17 15:10:00,36.74,36.77,36.73,36.73,32643.0,36.74,36.77,36.73,36.73,32643.0
2017-10-17 15:15:00,36.73,36.74,36.72,36.73,21669.0,36.73,36.74,36.72,36.73,21669.0
2017-10-17 15:20:00,36.73,36.73,36.71,36.72,27639.0,36.73,36.73,36.71,36.72,27639.0
2017-10-17 15:25:00,36.72,36.73,36.71,36.72,30528.0,36.72,36.73,36.71,36.72,30528.0
2017-10-17 15:30:00,36.72,36.74,36.71,36.74,47106.0,36.72,36.74,36.71,36.74,47106.0
2017-10-17 15:35:00,36.74,36.74,36.71,36.72,41460.0,36.74,36.74,36.71,36.72,41460.0
2017-10-17 15:40:00,36.71,36.74,36.71,36.74,41928.0,36.71,36.74,36.71,36.74,41928.0
2017-10-17 15:45:00,36.74,36.75,36.74,36.75,108603.0,36.74,36.75,36.74,36.75,108603.0
2017-10-17 15:50:00,36.75,36.76,36.73,36.73,67092.0,36.75,36.76,36.73,36.73,67092.0
2017-10-17 15:55:00,36.73,36.73,36.68,36.69,181977.0,36.73,36.73,36.68,36.69,181977.0
2017-10-18 09:30:00,36.77,36.81,36.69,36.74,40635.0,36.77,36.81,36.69,36.74,40635.0
2017-10-18 09:35:00,36.73,36.89,36.73,36.88,6549.0,36.73,36.89,36.73,36.88,6549.0
2017-10-18 09:40:00,36.88,36.93,36.85,36.87,18120.0,36.88,36.93,36.85,36.87,18120.0
2017-10-18 09:45:00,36.87,36.92,36.86,36.91,55335.0,36.87,36.92,36.86,36.91,55335.0
2017-10-18 09:50:00,36.91,37.01,36.87,36.88,22260.0,36.91,37.01,36.87,36.88,22260.0
2017-10-18 09:55:00,36.87,36.94,36.87,36.94,23223.0,36.87,36.94,36.87,36.94,23223.0
2017-10-18 10:00:00,36.93,36.93,36.88,36.91,51120.0,36.93,36.93,36.88,36.91,51120.0
2017-10-18 10:05:00,36.9,36.93,36.84,36.85,34086.0,36.9,36.93,36.84,36.85,34086.0
2017-10-18 10:10:00,36.86,36.88,36.84,36.86,46830.0,36.86,36.88,36.84,36.86,46830.0
2017-10-18 10:15:00,36.86,36.93,36.86,36.93,22431.0,36.86,36.93,36.86,36.93,22431.0
2017-10-18 10:20:00,36.94,36.96,36.91,36.91,29415.0,36.94,36.96,36.91,36.91,29415.0
2017-10-18 10:25:00,36.91,36.93,36.89,36.93,9843.0,36.91,36.93,36.89,36.93,9843.0
2017-10-18 10:30:00,36.93,36.96,36.91,36.95,10905.0,36.93,36.96,36.91,36.95,10905.0
2017-10-18 10:35:00,36.96,37.01,36.96,37.01,51999.0,36.96,37.01,36.96,37.01,51999.0
2017-10-18 10:40:00,37.0,37.04,36.98,37.04,32256.0,37.0,37.04,36.98,37.04,32256.0
2017-10-18 10:45:00,37.04,37.09,37.03,37.06,30804.0,37.04,37.09,37.03,37.06,30804.0
2017-10-18 10:50:00,37.06,37.06,37.0,37.0,45240.0,37.06,37.06,37.0,37.0,45240.0
2017-10-18 10:55:00,37.01,37.02,36.99,37.0,32985.0,37.01,37.02,36.99,37.0,32985.0
2017-10-18 11:00:00,36.99,37.04,36.99,37.04,20427.0,36.99,37.04,36.99,37.04,20427.0
2017-10-18 11:05:00,37.04,37.05,37.02,37.03,22077.0,37.04,37.05,37.02,37.03,22077.0
2017-10-18 11:10:00,37.04,37.04,37.0,37.0,11001.0,37.04,37.04,37.0,37.0,11001.0
2017-10-18 11:15:00,37.0,37.01,36.98,36.98,8574.0,37.0,37.01,36.98,36.98,8574.0
2017-10-18 11:20:00,37.0,37.04,37.0,37.03,19077.0,37.0,37.04,37.0,37.03,19077.0
2017-10-18 11:25:00,37.03,37.06,37.02,37.03,50736.0,37.03,37.06,37.02,37.03,50736.0
2017-10-18 11:30:00,37.03,37.05,36.98,36.98,47871.0,37.03,37.05,36.98,36.98,47871.0
2017-10-18 11:35:00,36.99,37.03,36.99,37.02,10650.0,36.99,37.03,36.99,37.02,10650.0
2017-10-18 11:40:00,37.02,37.02,36.99,37.0,21579.0,37.02,37.02,36.99,37.0,21579.0
2017-10-18 11:45:00,37.0,37.0,36.98,37.0,6654.0,37.0,37.0,36.98,37.0,6654.0
2017-10-18 11:50:00,37.01,37.05,37.0,37.01,3426.0,37.01,37.05,37.0,37.01,3426.0
2017-10-18 11:55:00,37.01,37.03,36.99,37.0,13605.0,37.01,37.03,36.99,37.0,13605.0
2017-10-18 12:00:00,36.99,37.02,36.99,37.02,8685.0,36.99,37.02,36.99,37.02,8685.0
2017-10-18 12:05:00,37.02,37.02,37.01,37.01,21225.0,37.02,37.02,37.01,37.01,21225.0
2017-10-18 12:10:00,37.02,37.02,36.98,36.99,15240.0,37.02,37.02,36.98,36.99,15240.0
2017-10-18 12:15:00,36.98,37.02,36.98,37.02,21360.0,36.98,37.02,36.98,37.02,21360.0
2017-10-18 12:20:00,37.02,37.03,37.0,37.02,9363.0,37.02,37.03,37.0,37.02,9363.0
2017-10-18 12:25:00,37.02,37.04,37.02,37.03,13170.0,37.02,37.04,37.02,37.03,13170.0
2017-10-18 12:30:00,37.02,37.03,37.01,37.03,7515.0,37.02,37.03,37.01,37.03,7515.0
2017-10-18 12:35:00,37.03,37.06,37.02,37.06,15300.0,37.03,37.06,37.02,37.06,15300.0
2017-10-18 12:40:00,37.06,37.08,37.05,37.08,10650.0,37.06,37.08,37.05,37.08,10650.0
2017-10-18 12:45:00,37.08,37.12,37.07,37.12,33594.0,37.08,37.12,37.07,37.12,33594.0
2017-10-18 12:50:00,37.11,37.13,37.09,37.09,27528.0,37.11,37.13,37.09,37.09,27528.0
2017-10-18 12:55:00,37.1,37.1,37.05,37.06,8313.0,37.1,37.1,37.05,37.06,8313.0
2017-10-18 13:00:00,37.06,37.06,37.03,37.04,5400.0,37.06,37.06,37.03,37.04,5400.0
2017-10-18 13:05:00,37.03,37.04,37.01,37.02,7500.0,37.03,37.04,37.01,37.02,7500.0
2017-10-18 13:10:00,37.03,37.05,37.03,37.05,19380.0,37.03,37.05,37.03,37.05,19380.0
2017-10-18 13:15:00,37.05,37.05,37.03,37.04,9165.0,37.05,37.05,37.03,37.04,9165.0
2017-10-18 13:20:00,37.05,37.05,37.02,37.02,9831.0,37.05,37.05,37.02,37.02,9831.0
2017-10-18 13:25:00,37.03,37.04,37.02,37.02,8799.0,37.03,37.04,37.02,37.02,8799.0
2017-10-18 13:30:00,37.02,37.05,37.02,37.03,20646.0,37.02,37.05,37.02,37.03,20646.0
2017-10-18 13:35:00,37.04,37.04,37.02,37.02,9585.0,37.04,37.04,37.02,37.02,9585.0
2017-10-18 13:40:00,37.02,37.03,37.01,37.02,9900.0,37.02,37.03,37.01,37.02,9900.0
2017-10-18 13:45:00,37.02,37.06,37.02,37.06,18060.0,37.02,37.06,37.02,37.06,18060.0
2017-10-18 13:50:00,37.06,37.07,37.05,37.07,10212.0,37.06,37.07,37.05,37.07,10212.0
2017-10-18 13:55:00,37.07,37.07,37.05,37.05,19134.0,37.07,37.07,37.05,37.05,19134.0
2017-10-18 14:00:00,37.05,37.1,37.05,37.1,61446.0,37.05,37.1,37.05,37.1,61446.0
2017-10-18 14:05:00,37.11,37.14,37.11,37.13,74406.0,37.11,37.14,37.11,37.13,74406.0
2017-10-18 14:10:00,37.12,37.12,37.06,37.06,12600.0,37.12,37.12,37.06,37.06,12600.0
2017-10-18 14:15:00,37.07,37.08,37.05,37.05,12510.0,37.07,37.08,37.05,37.05,12510.0
2017-10-18 14:20:00,37.06,37.08,37.06,37.06,11592.0,37.06,37.08,37.06,37.06,11592.0
2017-10-18 14:25:00,37.07,37.07,37.06,37.06,10680.0,37.07,37.07,37.06,37.06,10680.0
2017-10-18 14:30:00,37.06,37.06,37.05,37.05,9321.0,37.06,37.06,37.05,37.05,9321.0
2017-10-18 14:35:00,37.05,37.07,37.05,37.07,13920.0,37.05,37.07,37.05,37.07,13920.0
2017-10-18 14:40:00,37.07,37.08,37.07,37.08,13125.0,37.07,37.08,37.07,37.08,13125.0
2017-10-18 14:45:00,37.08,37.08,37.07,37.08,22476.0,37.08,37.08,37.07,37.08,22476.0
2017-10-18 14:50:00,37.07,37.07,37.04,37.06,32820.0,37.07,37.07,37.04,37.06,32820.0
2017-10-18 14:55:00,37.05,37.08,37.03,37.07,28947.0,37.05,37.08,37.03,37.07,28947.0
2017-10-18 15:00:00,37.06,37.06,37.05,37.06,17781.0,37.06,37.06,37.05,37.06,17781.0
2017-10-18 15:05:00,37.06,37.08,37.05,37.06,53103.0,37.06,37.08,37.05,37.06,53103.0
2017-10-18 15:10:00,37.06,37.08,37.06,37.06,44082.0,37.06,37.08,37.06,37.06,44082.0
2017-10-18 15:15:00,37.06,37.08,37.05,37.08,29484.0,37.06,37.08,37.05,37.08,29484.0
2017-10-18 15:20:00,37.07,37.08,37.06,37.07,23445.0,37.07,37.08,37.06,37.07,23445.0
2017-10-18 15:25:00,37.07,37.09,37.07,37.08,47052.0,37.07,37.09,37.07,37.08,47052.0
2017-10-18 15:30:00,37.08,37.08,37.06,37.07,38724.0,37.08,37.08,37.06,37.07,38724.0
2017-10-18 15:35:00,37.07,37.08,37.07,37.07,36105.0,37.07,37.08,37.07,37.07,36105.0
2017-10-18 15:40:00,37.07,37.07,37.04,37.04,41142.0,37.07,37.07,37.04,37.04,41142.0
2017-10-18 15:45:00,37.03,37.06,37.03,37.06,49212.0,37.03,37.06,37.03,37.06,49212.0
2017-10-18 15:50:00,37.06,37.06,37.04,37.05,56214.0,37.06,37.06,37.04,37.05,56214.0
2017-10-18 15:55:00,37.05,37.07,37.05,37.07,144579.0,37.05,37.07,37.05,37.07,144579.0
2017-10-19 09:30:00,37.15,37.22,37.13,37.22,32166.0,37.15,37.22,37.13,37.22,32166.0
2017-10-19 09:35:00,37.19,37.2,37.07,37.1,23196.0,37.19,37.2,37.07,37.1,23196.0
2017-10-19 09:40:00,37.1,37.16,37.03,37.16,19692.0,37.1,37.16,37.03,37.16,19692.0
2017-10-19 09:45:00,37.17,37.17,37.08,37.1,15585.0,37.17,37.17,37.08,37.1,15585.0
2017-10-19 09:50:00,37.08,37.08,36.95,37.0,38601.0,37.08,37.08,36.95,37.0,38601.0
2017-10-19 09:55:00,36.98,37.05,36.97,37.05,40560.0,36.98,37.05,36.97,37.05,40560.0
2017-10-19 10:00:00,37.06,37.09,37.02,37.03,37683.0,37.06,37.09,37.02,37.03,37683.0
2017-10-19 10:05:00,37.04,37.13,37.04,37.12,165024.0,37.04,37.13,37.04,37.12,165024.0
2017-10-19 10:10:00,37.1,37.21,37.09,37.21,55158.0,37.1,37.21,37.09,37.21,55158.0
2017-10-19 10:15:00,37.19,37.2,37.15,37.16,22398.0,37.19,37.2,37.15,37.16,22398.0
2017-10-19 10:20:00,37.18,37.22,37.18,37.2,179217.0,37.18,37.22,37.18,37.2,179217.0
2017-10-19 10:25:00,37.18,37.22,37.12,37.12,194463.0,37.18,37.22,37.12,37.12,194463.0
2017-10-19 10:30:00,37.13,37.14,36.99,37.0,50652.0,37.13,37.14,36.99,37.0,50652.0
2017-10-19 10:35:00,36.99,37.03,36.96,37.03,31920.0,36.99,37.03,36.96,37.03,31920.0
2017-10-19 10:40:00,37.0,37.04,36.99,37.03,21393.0,37.0,37.04,36.99,37.03,21393.0
2017-10-19 10:45:00,37.03,37.03,36.95,37.01,48177.0,37.03,37.03,36.95,37.01,48177.0
2017-10-19 10:50:00,37.02,37.02,36.97,36.98,15624.0,37.02,37.02,36.97,36.98,15624.0
2017-10-19 10:55:00,36.98,37.02,36.97,37.02,21915.0,36.98,37.02,36.97,37.02,21915.0
2017-10-19 11:00:00,37.02,37.07,37.01,37.04,25374.0,37.02,37.07,37.01,37.04,25374.0
2017-10-19 11:05:00,37.03,37.08,37.03,37.06,15006.0,37.03,37.08,37.03,37.06,15006.0
2017-10-19 11:10:00,37.06,37.06,37.04,37.05,7437.0,37.06,37.06,37.04,37.05,7437.0
2017-10-19 11:15:00,37.05,37.11,37.05,37.09,19998.0,37.05,37.11,37.05,37.09,19998.0
2017-10-19 11:20:00,37.1,37.12,37.1,37.11,16242.0,37.1,37.12,37.1,37.11,16242.0
2017-10-19 11:25:00,37.11,37.12,37.08,37.09,37260.0,37.11,37.12,37.08,37.09,37260.0
2017-10-19 11:30:00,37.09,37.12,37.09,37.1,35724.0,37.09,37.12,37.09,37.1,35724.0
2017-10-19 11:35:00,37.1,37.16,37.08,37.1,64281.0,37.1,37.16,37.08,37.1,64281.0
2017-10-19 11:40:00,37.1,37.1,37.06,37.06,13824.0,37.1,37.1,37.06,37.06,13824.0
2017-10-19 11:45:00,37.06,37.08,37.05,37.07,24810.0,37.06,37.08,37.05,37.07,24810.0
2017-10-19 11:50:00,37.06,37.1,37.03,37.06,58497.0,37.06,37.1,37.03,37.06,58497.0
2017-10-19 11:55:00,37.05,37.05,37.02,37.02,19998.0,37.05,37.05,37.02,37.02,19998.0
2017-10-19 12:00:00,37.02,37.05,37.0,37.05,47016.0,37.02,37.05,37.0,37.05,47016.0
2017-10-19 12:05:00,37.06,37.08,37.04,37.06,22260.0,37.06,37.08,37.04,37.06,22260.0
2017-10-19 12:10:00,37.06,37.11,37.05,37.11,21975.0,37.06,37.11,37.05,37.11,21975.0
2017-10-19 12:15:00,37.11,37.17,37.11,37.15,42537.0,37.11,37.17,37.11,37.15,42537.0
2017-10-19 12:20:00,37.15,37.19,37.15,37.16,172272.0,37.15,37.19,37.15,37.16,172272.0
2017-10-19 12:25:00,37.17,37.18,37.13,37.15,32964.0,37.17,37.18,37.13,37.15,32964.0
2017-10-19 12:30:00,37.15,37.19,37.15,37.17,23742.0,37.15,37.19,37.15,37.17,23742.0
2017-10-19 12:35:00,37.17,37.22,37.17,37.19,17163.0,37.17,37.22,37.17,37.19,17163.0
2017-10-19 12:40:00,37.21,37.31,37.2,37.29,61422.0,37.21,37.31,37.2,37.29,61422.0
2017-10-19 12:45:00,37.28,37.29,37.27,37.28,18750.0,37.28,37.29,37.27,37.28,18750.0
2017-10-19 12:50:00,37.29,37.32,37.28,37.31,69606.0,37.29,37.32,37.28,37.31,69606.0
2017-10-19 12:55:00,37.31,37.33,37.31,37.33,21789.0,37.31,37.33,37.31,37.33,21789.0
2017-10-19 13:00:00,37.33,37.38,37.32,37.35,151365.0,37.33,37.38,37.32,37.35,151365.0
2017-10-19 13:05:00,37.35,37.4,37.35,37.38,62274.0,37.35,37.4,37.35,37.38,62274.0
2017-10-19 13:10:00,37.39,37.39,37.35,37.36,30657.0,37.39,37.39,37.35,37.36,30657.0
2017-10-19 13:15:00,37.36,37.4,37.35,37.36,166614.0,37.36,37.4,37.35,37.36,166614.0
2017-10-19 13:20:00,37.35,37.35,37.28,37.28,21723.0,37.35,37.35,37.28,37.28,21723.0
2017-10-19 13:25:00,37.29,37.36,37.29,37.33,43614.0,37.29,37.36,37.29,37.33,43614.0
2017-10-19 13:30:00,37.33,37.38,37.32,37.32,97686.0,37.33,37.38,37.32,37.32,97686.0
2017-10-19 13:35:00,37.33,37.37,37.25,37.3,78021.0,37.33,37.37,37.25,37.3,78021.0
2017-10-19 13:40:00,37.31,37.34,37.3,37.34,13104.0,37.31,37.34,37.3,37.34,13104.0
2017-10-19 13:45:00,37.34,37.34,37.32,37.33,17820.0,37.34,37.34,37.32,37.33,17820.0
2017-10-19 13:50:00,37.33,37.34,37.3,37.31,19863.0,37.33,37.34,37.3,37.31,19863.0
2017-10-19 13:55:00,37.3,37.3,37.28,37.28,3669.0,37.3,37.3,37.28,37.28,3669.0
2017-10-19 14:00:00,37.29,37.29,37.23,37.26,14916.0,37.29,37.29,37.23,37.26,14916.0
2017-10-19 14:05:00,37.26,37.28,37.26,37.28,13941.0,37.26,37.28,37.26,37.28,13941.0
2017-10-19 14:10:00,37.29,37.31,37.28,37.31,15621.0,37.29,37.31,37.28,37.31,15621.0
2017-10-19 14:15:00,37.31,37.33,37.3,37.32,28290.0,37.31,37.33,37.3,37.32,28290.0
2017-10-19 14:20:00,37.32,37.34,37.31,37.32,25641.0,37.32,37.34,37.31,37.32,25641.0
2017-10-19 14:25:00,37.32,37.34,37.31,37.32,20208.0,37.32,37.34,37.31,37.32,20208.0
2017-10-19 14:30:00,37.32,37.34,37.3,37.34,30885.0,37.32,37.34,37.3,37.34,30885.0
2017-10-19 14:35:00,37.33,37.35,37.29,37.29,26430.0,37.33,37.35,37.29,37.29,26430.0
2017-10-19 14:40:00,37.28,37.3,37.27,37.3,15324.0,37.28,37.3,37.27,37.3,15324.0
2017-10-19 14:45:00,37.29,37.33,37.28,37.33,23511.0,37.29,37.33,37.28,37.33,23511.0
2017-10-19 14:50:00,37.33,37.35,37.29,37.33,30195.0,37.33,37.35,37.29,37.33,30195.0
2017-10-19 14:55:00,37.32,37.34,37.3,37.34,23808.0,37.32,37.34,37.3,37.34,23808.0
2017-10-19 15:00:00,37.34,37.36,37.33,37.36,53637.0,37.34,37.36,37.33,37.36,53637.0
2017-10-19 15:05:00,37.35,37.35,37.32,37.33,38358.0,37.35,37.35,37.32,37.33,38358.0
2017-10-19 15:10:00,37.34,37.35,37.3,37.32,48714.0,37.34,37.35,37.3,37.32,48714.0
2017-10-19 15:15:00,37.32,37.32,37.29,37.31,38655.0,37.32,37.32,37.29,37.31,38655.0
2017-10-19 15:20:00,37.31,37.32,37.3,37.3,11865.0,37.31,37.32,37.3,37.3,11865.0
2017-10-19 15:25:00,37.3,37.33,37.28,37.33,80511.0,37.3,37.33,37.28,37.33,80511.0
2017-10-19 15:30:00,37.33,37.35,37.32,37.34,82671.0,37.33,37.35,37.32,37.34,82671.0
2017-10-19 15:35:00,37.34,37.37,37.33,37.35,98880.0,37.34,37.37,37.33,37.35,98880.0
2017-10-19 15:40:00,37.35,37.36,37.32,37.34,100524.0,37.35,37.36,37.32,37.34,100524.0
2017-10-19 15:45:00,37.34,37.35,37.33,37.35,88038.0,37.34,37.35,37.33,37.35,88038.0
2017-10-19 15:50:00,37.35,37.36,37.33,37.35,125334.0,37.35,37.36,37.33,37.35,125334.0
2017-10-19 15:55:00,37.35,37.35,37.33,37.35,230850.0,37.35,37.35,37.33,37.35,230850.0
2017-10-20 09:30:00,37.47,37.53,37.47,37.52,133794.0,37.47,37.53,37.47,37.52,133794.0
2017-10-20 09:35:00,37.54,37.58,37.53,37.53,29877.0,37.54,37.58,37.53,37.53,29877.0
2017-10-20 09:40:00,37.51,37.53,37.4,37.45,11196.0,37.51,37.53,37.4,37.45,11196.0
2017-10-20 09:45:00,37.5,37.54,37.46,37.46,12342.0,37.5,37.54,37.46,37.46,12342.0
2017-10-20 09:50:00,37.48,37.48,37.36,37.38,21717.0,37.48,37.48,37.36,37.38,21717.0
2017-10-20 09:55:00,37.42,37.56,37.41,37.55,17937.0,37.42,37.56,37.41,37.55,17937.0
2017-10-20 10:00:00,37.53,37.58,37.49,37.58,60603.0,37.53,37.58,37.49,37.58,60603.0
2017-10-20 10:05:00,37.57,37.57,37.52,37.54,26322.0,37.57,37.57,37.52,37.54,26322.0
2017-10-20 10:10:00,37.53,37.56,37.52,37.55,2400.0,37.53,37.56,37.52,37.55,2400.0
2017-10-20 10:15:00,37.55,37.61,37.53,37.57,18408.0,37.55,37.61,37.53,37.57,18408.0
2017-10-20 10:20:00,37.58,37.58,37.56,37.57,10503.0,37.58,37.58,37.56,37.57,10503.0
2017-10-20 10:25:00,37.57,37.66,37.55,37.66,34989.0,37.57,37.66,37.55,37.66,34989.0
2017-10-20 10:30:00,37.63,37.65,37.6,37.64,25809.0,37.63,37.65,37.6,37.64,25809.0
2017-10-20 10:35:00,37.64,37.64,37.59,37.62,46464.0,37.64,37.64,37.59,37.62,46464.0
2017-10-20 10:40:00,37.61,37.64,37.6,37.62,40005.0,37.61,37.64,37.6,37.62,40005.0
2017-10-20 10:45:00,37.62,37.65,37.59,37.61,26232.0,37.62,37.65,37.59,37.61,26232.0
2017-10-20 10:50:00,37.6,37.63,37.57,37.63,12234.0,37.6,37.63,37.57,37.63,12234.0
2017-10-20 10:55:00,37.63,37.64,37.6,37.61,11772.0,37.63,37.64,37.6,37.61,11772.0
2017-10-20 11:00:00,37.62,37.62,37.57,37.59,53853.0,37.62,37.62,37.57,37.59,53853.0
2017-10-20 11:05:00,37.58,37.61,37.58,37.6,26046.0,37.58,37.61,37.58,37.6,26046.0
2017-10-20 11:10:00,37.59,37.61,37.57,37.61,34848.0,37.59,37.61,37.57,37.61,34848.0
2017-10-20 11:15:00,37.62,37.62,37.54,37.59,56769.0,37.62,37.62,37.54,37.59,56769.0
2017-10-20 11:20:00,37.59,37.6,37.57,37.58,25356.0,37.59,37.6,37.57,37.58,25356.0
2017-10-20 11:25:00,37.59,37.6,37.57,37.57,21909.0,37.59,37.6,37.57,37.57,21909.0
2017-10-20 11:30:00,37.57,37.57,37.55,37.57,23898.0,37.57,37.57,37.55,37.57,23898.0
2017-10-20 11:35:00,37.57,37.57,37.54,37.57,40515.0,37.57,37.57,37.54,37.57,40515.0
2017-10-20 11:40:00,37.57,37.6,37.56,37.57,34074.0,37.57,37.6,37.56,37.57,34074.0
2017-10-20 11:45:00,37.56,37.61,37.56,37.61,22959.0,37.56,37.61,37.56,37.61,22959.0
2017-10-20 11:50:00,37.62,37.66,37.62,37.66,26532.0,37.62,37.66,37.62,37.66,26532.0
2017-10-20 11:55:00,37.66,37.69,37.64,37.69,26004.0,37.66,37.69,37.64,37.69,26004.0
2017-10-20 12:00:00,37.69,37.69,37.66,37.66,20664.0,37.69,37.69,37.66,37.66,20664.0
2017-10-20 12:05:00,37.65,37.68,37.65,37.67,16275.0,37.65,37.68,37.65,37.67,16275.0
2017-10-20 12:10:00,37.67,37.69,37.65,37.65,27504.0,37.67,37.69,37.65,37.65,27504.0
2017-10-20 12:15:00,37.65,37.68,37.64,37.66,19389.0,37.65,37.68,37.64,37.66,19389.0
2017-10-20 12:20:00,37.66,37.69,37.66,37.69,19101.0,37.66,37.69,37.66,37.69,19101.0
2017-10-20 12:25:00,37.68,37.7,37.67,37.68,26907.0,37.68,37.7,37.67,37.68,26907.0
2017-10-20 12:30:00,37.67,37.69,37.66,37.69,18042.0,37.67,37.69,37.66,37.69,18042.0
2017-10-20 12:35:00,37.68,37.69,37.65,37.65,18765.0,37.68,37.69,37.65,37.65,18765.0
2017-10-20 12:40:00,37.65,37.65,37.61,37.61,17805.0,37.65,37.65,37.61,37.61,17805.0
2017-10-20 12:45:00,37.62,37.65,37.62,37.65,20619.0,37.62,37.65,37.62,37.65,20619.0
2017-10-20 12:50:00,37.64,37.68,37.64,37.66,11841.0,37.64,37.68,37.64,37.66,11841.0
2017-10-20 12:55:00,37.66,37.69,37.66,37.69,12879.0,37.66,37.69,37.66,37.69,12879.0
2017-10-20 13:00:00,37.67,37.68,37.65,37.67,18126.0,37.67,37.68,37.65,37.67,18126.0
2017-10-20 13:05:00,37.67,37.69,37.67,37.67,12453.0,37.67,37.69,37.67,37.67,12453.0
2017-10-20 13:10:00,37.67,37.7,37.65,37.65,18687.0,37.67,37.7,37.65,37.65,18687.0
2017-10-20 13:15:00,37.66,37.67,37.65,37.66,14970.0,37.66,37.67,37.65,37.66,14970.0
2017-10-20 13:20:00,37.66,37.69,37.66,37.69,36909.0,37.66,37.69,37.66,37.69,36909.0
2017-10-20 13:25:00,37.69,37.7,37.66,37.68,33300.0,37.69,37.7,37.66,37.68,33300.0
2017-10-20 13:30:00,37.68,37.68,37.65,37.66,39954.0,37.68,37.68,37.65,37.66,39954.0
2017-10-20 13:35:00,37.66,37.73,37.66,37.71,33117.0,37.66,37.73,37.66,37.71,33117.0
2017-10-20 13:40:00,37.71,37.71,37.66,37.7,33510.0,37.71,37.71,37.66,37.7,33510.0
2017-10-20 13:45:00,37.7,37.71,37.67,37.68,40269.0,37.7,37.71,37.67,37.68,40269.0
2017-10-20 13:50:00,37.67,37.7,37.66,37.66,25914.0,37.67,37.7,37.66,37.66,25914.0
2017-10-20 13:55:00,37.66,37.71,37.65,37.68,31023.0,37.66,37.71,37.65,37.68,31023.0
2017-10-20 14:00:00,37.67,37.7,37.65,37.7,29574.0,37.67,37.7,37.65,37.7,29574.0
2017-10-20 14:05:00,37.69,37.72,37.69,37.69,21063.0,37.69,37.72,37.69,37.69,21063.0
2017-10-20 14:10:00,37.7,37.74,37.69,37.72,20979.0,37.7,37.74,37.69,37.72,20979.0
2017-10-20 14:15:00,37.73,37.76,37.72,37.76,14082.0,37.73,37.76,37.72,37.76,14082.0
2017-10-20 14:20:00,37.75,37.79,37.74,37.77,22662.0,37.75,37.79,37.74,37.77,22662.0
2017-10-20 14:25:00,37.76,37.79,37.75,37.79,25659.0,37.76,37.79,37.75,37.79,25659.0
2017-10-20 14:30:00,37.79,37.82,37.76,37.77,21885.0,37.79,37.82,37.76,37.77,21885.0
2017-10-20 14:35:00,37.77,37.79,37.77,37.79,15609.0,37.77,37.79,37.77,37.79,15609.0
2017-10-20 14:40:00,37.78,37.78,37.76,37.77,15363.0,37.78,37.78,37.76,37.77,15363.0
2017-10-20 14:45:00,37.77,37.77,37.73,37.75,19950.0,37.77,37.77,37.73,37.75,19950.0
2017-10-20 14:50:00,37.75,37.75,37.7,37.7,47340.0,37.75,37.75,37.7,37.7,47340.0
2017-10-20 14:55:00,37.7,37.72,37.69,37.71,25776.0,37.7,37.72,37.69,37.71,25776.0
2017-10-20 15:00:00,37.71,37.74,37.71,37.73,29499.0,37.71,37.74,37.71,37.73,29499.0
2017-10-20 15:05:00,37.73,37.75,37.72,37.74,33909.0,37.73,37.75,37.72,37.74,33909.0
2017-10-20 15:10:00,37.74,37.74,37.71,37.72,31860.0,37.74,37.74,37.71,37.72,31860.0
2017-10-20 15:15:00,37.72,37.72,37.71,37.71,27900.0,37.72,37.72,37.71,37.71,27900.0
2017-10-20 15:20:00,37.71,37.71,37.68,37.71,51336.0,37.71,37.71,37.68,37.71,51336.0
2017-10-20 15:25:00,37.71,37.73,37.71,37.72,58872.0,37.71,37.73,37.71,37.72,58872.0
2017-10-20 15:30:00,37.72,37.74,37.72,37.74,43563.0,37.72,37.74,37.72,37.74,43563.0
2017-10-20 15:35:00,37.74,37.74,37.7,37.7,29370.0,37.74,37.74,37.7,37.7,29370.0
2017-10-20 15:40:00,37.69,37.7,37.68,37.69,61002.0,37.69,37.7,37.68,37.69,61002.0
2017-10-20 15:45:00,37.68,37.68,37.65,37.66,102519.0,37.68,37.68,37.65,37.66,102519.0
2017-10-20 15:50:00,37.66,37.68,37.65,37.67,122559.0,37.66,37.68,37.65,37.67,122559.0
2017-10-20 15:55:00,37.66,37.7,37.65,37.7,218187.0,37.66,37.7,37.65,37.7,218187.0
2017-10-23 09:30:00,37.85,37.88,37.73,37.79,122160.0,37.85,37.88,37.73,37.79,122160.0
2017-10-23 09:35:00,37.77,37.81,37.67,37.68,51879.0,37.77,37.81,37.67,37.68,51879.0
2017-10-23 09:40:00,37.67,37.75,37.67,37.67,76455.0,37.67,37.75,37.67,37.67,76455.0
2017-10-23 09:45:00,37.68,37.73,37.67,37.68,34680.0,37.68,37.73,37.67,37.68,34680.0
2017-10-23 09:50:00,37.69,37.82,37.69,37.78,91821.0,37.69,37.82,37.69,37.78,91821.0
2017-10-23 09:55:00,37.78,37.89,37.76,37.88,129456.0,37.78,37.89,37.76,37.88,129456.0
2017-10-23 10:00:00,37.88,37.99,37.88,37.91,104352.0,37.88,37.99,37.88,37.91,104352.0
2017-10-23 10:05:00,37.91,37.91,37.8,37.81,27258.0,37.91,37.91,37.8,37.81,27258.0
2017-10-23 10:10:00,37.8,37.89,37.78,37.89,44100.0,37.8,37.89,37.78,37.89,44100.0
2017-10-23 10:15:00,37.89,37.98,37.88,37.97,45408.0,37.89,37.98,37.88,37.97,45408.0
2017-10-23 10:20:00,37.97,38.02,37.97,38.02,88209.0,37.97,38.02,37.97,38.02,88209.0
2017-10-23 10:25:00,38.03,38.12,37.99,38.05,86184.0,38.03,38.12,37.99,38.05,86184.0
2017-10-23 10:30:00,38.05,38.19,38.05,38.16,77109.0,38.05,38.19,38.05,38.16,77109.0
2017-10-23 10:35:00,38.17,38.2,38.14,38.16,75099.0,38.17,38.2,38.14,38.16,75099.0
2017-10-23 10:40:00,38.17,38.21,38.1,38.17,64002.0,38.17,38.21,38.1,38.17,64002.0
2017-10-23 10:45:00,38.15,38.29,38.15,38.23,84066.0,38.15,38.29,38.15,38.23,84066.0
2017-10-23 10:50:00,38.22,38.26,38.15,38.19,356058.0,38.22,38.26,38.15,38.19,356058.0
2017-10-23 10:55:00,38.19,38.25,38.18,38.2,36864.0,38.19,38.25,38.18,38.2,36864.0
2017-10-23 11:00:00,38.2,38.23,38.2,38.23,30036.0,38.2,38.23,38.2,38.23,30036.0
2017-10-23 11:05:00,38.21,38.21,38.17,38.18,108468.0,38.21,38.21,38.17,38.18,108468.0
2017-10-23 11:10:00,38.17,38.18,38.11,38.16,111402.0,38.17,38.18,38.11,38.16,111402.0
2017-10-23 11:15:00,38.16,38.19,38.09,38.1,102801.0,38.16,38.19,38.09,38.1,102801.0
2017-10-23 11:20:00,38.1,38.11,38.06,38.07,40206.0,38.1,38.11,38.06,38.07,40206.0
2017-10-23 11:25:00,38.07,38.18,38.07,38.18,34056.0,38.07,38.18,38.07,38.18,34056.0
2017-10-23 11:30:00,38.17,38.18,38.14,38.18,25530.0,38.17,38.18,38.14,38.18,25530.0
2017-10-23 11:35:00,38.17,38.17,38.13,38.15,74679.0,38.17,38.17,38.13,38.15,74679.0
2017-10-23 11:40:00,38.15,38.25,38.14,38.25,70677.0,38.15,38.25,38.14,38.25,70677.0
2017-10-23 11:45:00,38.24,38.24,38.21,38.22,58794.0,38.24,38.24,38.21,38.22,58794.0
2017-10-23 11:50:00,38.21,38.23,38.19,38.22,75834.0,38.21,38.23,38.19,38.22,75834.0
2017-10-23 11:55:00,38.22,38.24,38.2,38.24,43878.0,38.22,38.24,38.2,38.24,43878.0
2017-10-23 12:00:00,38.24,38.25,38.23,38.24,31395.0,38.24,38.25,38.23,38.24,31395.0
2017-10-23 12:05:00,38.24,38.24,38.19,38.22,46035.0,38.24,38.24,38.19,38.22,46035.0
2017-10-23 12:10:00,38.22,38.25,38.19,38.2,30327.0,38.22,38.25,38.19,38.2,30327.0
2017-10-23 12:15:00,38.2,38.22,38.2,38.2,61599.0,38.2,38.22,38.2,38.2,61599.0
2017-10-23 12:20:00,38.2,38.23,38.18,38.2,68301.0,38.2,38.23,38.18,38.2,68301.0
2017-10-23 12:25:00,38.2,38.22,38.13,38.14,67074.0,38.2,38.22,38.13,38.14,67074.0
2017-10-23 12:30:00,38.14,38.15,38.12,38.13,10980.0,38.14,38.15,38.12,38.13,10980.0
2017-10-23 12:35:00,38.13,38.13,38.11,38.12,36372.0,38.13,38.13,38.11,38.12,36372.0
2017-10-23 12:40:00,38.12,38.21,38.12,38.21,35727.0,38.12,38.21,38.12,38.21,35727.0
2017-10-23 12:45:00,38.2,38.21,38.18,38.2,16281.0,38.2,38.21,38.18,38.2,16281.0
2017-10-23 12:50:00,38.2,38.23,38.18,38.23,53049.0,38.2,38.23,38.18,38.23,53049.0
2017-10-23 12:55:00,38.22,38.25,38.21,38.24,26745.0,38.22,38.25,38.21,38.24,26745.0
2017-10-23 13:00:00,38.24,38.24,38.2,38.22,24900.0,38.24,38.24,38.2,38.22,24900.0
2017-10-23 13:05:00,38.23,38.24,38.22,38.24,38574.0,38.23,38.24,38.22,38.24,38574.0
2017-10-23 13:10:00,38.24,38.28,38.24,38.27,101334.0,38.24,38.28,38.24,38.27,101334.0
2017-10-23 13:15:00,38.27,38.27,38.22,38.23,20667.0,38.27,38.27,38.22,38.23,20667.0
2017-10-23 13:20:00,38.24,38.25,38.23,38.23,7932.0,38.24,38.25,38.23,38.23,7932.0
2017-10-23 13:25:00,38.23,38.23,38.22,38.22,20100.0,38.23,38.23,38.22,38.22,20100.0
2017-10-23 13:30:00,38.23,38.23,38.18,38.19,41193.0,38.23,38.23,38.18,38.19,41193.0
2017-10-23 13:35:00,38.18,38.22,38.18,38.2,66267.0,38.18,38.22,38.18,38.2,66267.0
2017-10-23 13:40:00,38.21,38.22,38.21,38.21,16344.0,38.21,38.22,38.21,38.21,16344.0
2017-10-23 13:45:00,38.22,38.28,38.22,38.28,38379.0,38.22,38.28,38.22,38.28,38379.0
2017-10-23 13:50:00,38.28,38.31,38.27,38.28,70596.0,38.28,38.31,38.27,38.28,70596.0
2017-10-23 13:55:00,38.28,38.28,38.27,38.28,24675.0,38.28,38.28,38.27,38.28,24675.0
2017-10-23 14:00:00,38.27,38.27,38.2,38.25,75774.0,38.27,38.27,38.2,38.25,75774.0
2017-10-23 14:05:00,38.25,38.25,38.21,38.24,60990.0,38.25,38.25,38.21,38.24,60990.0
2017-10-23 14:10:00,38.24,38.25,38.19,38.22,95385.0,38.24,38.25,38.19,38.22,95385.0
2017-10-23 14:15:00,38.22,38.23,38.2,38.21,58701.0,38.22,38.23,38.2,38.21,58701.0
2017-10-23 14:20:00,38.21,38.23,38.18,38.21,42291.0,38.21,38.23,38.18,38.21,42291.0
2017-10-23 14:25:00,38.21,38.22,38.19,38.22,41160.0,38.21,38.22,38.19,38.22,41160.0
2017-10-23 14:30:00,38.22,38.23,38.19,38.19,54534.0,38.22,38.23,38.19,38.19,54534.0
2017-10-23 14:35:00,38.19,38.21,38.19,38.2,13203.0,38.19,38.21,38.19,38.2,13203.0
2017-10-23 14:40:00,38.21,38.24,38.2,38.2,43056.0,38.21,38.24,38.2,38.2,43056.0
2017-10-23 14:45:00,38.21,38.23,38.2,38.2,41421.0,38.21,38.23,38.2,38.2,41421.0
2017-10-23 14:50:00,38.2,38.23,38.2,38.22,60162.0,38.2,38.23,38.2,38.22,60162.0
2017-10-23 14:55:00,38.22,38.24,38.19,38.2,127893.0,38.22,38.24,38.19,38.2,127893.0
2017-10-23 15:00:00,38.2,38.22,38.19,38.21,87738.0,38.2,38.22,38.19,38.21,87738.0
2017-10-23 15:05:00,38.21,38.21,38.09,38.1,122091.0,38.21,38.21,38.09,38.1,122091.0
2017-10-23 15:10:00,38.12,38.14,38.1,38.13,47214.0,38.12,38.14,38.1,38.13,47214.0
2017-10-23 15:15:00,38.13,38.15,38.13,38.14,37086.0,38.13,38.15,38.13,38.14,37086.0
2017-10-23 15:20:00,38.13,38.14,38.09,38.11,54378.0,38.13,38.14,38.09,38.11,54378.0
2017-10-23 15:25:00,38.12,38.12,38.1,38.12,58338.0,38.12,38.12,38.1,38.12,58338.0
2017-10-23 15:30:00,38.11,38.13,38.09,38.1,69918.0,38.11,38.13,38.09,38.1,69918.0
2017-10-23 15:35:00,38.1,38.1,38.01,38.01,80199.0,38.1,38.1,38.01,38.01,80199.0
2017-10-23 15:40:00,38.01,38.09,38.0,38.09,120192.0,38.01,38.09,38.0,38.09,120192.0
2017-10-23 15:45:00,38.09,38.09,38.04,38.06,111747.0,38.09,38.09,38.04,38.06,111747.0
2017-10-23 15:50:00,38.06,38.07,38.03,38.06,173511.0,38.06,38.07,38.03,38.06,173511.0
2017-10-23 15:55:00,38.05,38.08,38.03,38.04,250536.0,38.05,38.08,38.03,38.04,250536.0
2017-10-24 09:30:00,38.04,38.19,37.99,38.03,45438.0,38.04,38.19,37.99,38.03,45438.0
2017-10-24 09:35:00,38.01,38.03,37.95,37.97,41670.0,38.01,38.03,37.95,37.97,41670.0
2017-10-24 09:40:00,37.96,37.96,37.86,37.87,29805.0,37.96,37.96,37.86,37.87,29805.0
2017-10-24 09:45:00,37.87,38.0,37.87,37.99,59385.0,37.87,38.0,37.87,37.99,59385.0
2017-10-24 09:50:00,37.99,38.11,37.99,38.05,39882.0,37.99,38.11,37.99,38.05,39882.0
2017-10-24 09:55:00,38.05,38.1,37.99,38.02,66021.0,38.05,38.1,37.99,38.02,66021.0
2017-10-24 10:00:00,38.02,38.05,38.0,38.05,35061.0,38.02,38.05,38.0,38.05,35061.0
2017-10-24 10:05:00,38.03,38.04,37.93,37.96,45288.0,38.03,38.04,37.93,37.96,45288.0
2017-10-24 10:10:00,37.96,38.12,37.95,38.12,76164.0,37.96,38.12,37.95,38.12,76164.0
2017-10-24 10:15:00,38.12,38.2,38.05,38.09,51909.0,38.12,38.2,38.05,38.09,51909.0
2017-10-24 10:20:00,38.09,38.1,38.07,38.07,64812.0,38.09,38.1,38.07,38.07,64812.0
2017-10-24 10:25:00,38.07,38.1,38.02,38.1,43365.0,38.07,38.1,38.02,38.1,43365.0
2017-10-24 10:30:00,38.08,38.12,38.06,38.07,55248.0,38.08,38.12,38.06,38.07,55248.0
2017-10-24 10:35:00,38.07,38.12,38.07,38.11,80145.0,38.07,38.12,38.07,38.11,80145.0
2017-10-24 10:40:00,38.11,38.2,38.07,38.15,78642.0,38.11,38.2,38.07,38.15,78642.0
2017-10-24 10:45:00,38.16,38.17,38.08,38.13,101211.0,38.16,38.17,38.08,38.13,101211.0
2017-10-24 10:50:00,38.13,38.19,38.12,38.17,83769.0,38.13,38.19,38.12,38.17,83769.0
2017-10-24 10:55:00,38.17,38.18,38.05,38.07,46029.0,38.17,38.18,38.05,38.07,46029.0
2017-10-24 11:00:00,38.08,38.11,38.05,38.09,126546.0,38.08,38.11,38.05,38.09,126546.0
2017-10-24 11:05:00,38.1,38.12,38.03,38.04,53094.0,38.1,38.12,38.03,38.04,53094.0
2017-10-24 11:10:00,38.03,38.08,38.02,38.03,58647.0,38.03,38.08,38.02,38.03,58647.0
2017-10-24 11:15:00,38.02,38.11,38.02,38.08,95943.0,38.02,38.11,38.02,38.08,95943.0
2017-10-24 11:20:00,38.08,38.09,38.02,38.07,87102.0,38.08,38.09,38.02,38.07,87102.0
2017-10-24 11:25:00,38.07,38.07,38.04,38.06,51654.0,38.07,38.07,38.04,38.06,51654.0
2017-10-24 11:30:00,38.06,38.11,38.04,38.08,106617.0,38.06,38.11,38.04,38.08,106617.0
2017-10-24 11:35:00,38.08,38.1,38.05,38.07,78915.0,38.08,38.1,38.05,38.07,78915.0
2017-10-24 11:40:00,38.07,38.11,38.07,38.09,76221.0,38.07,38.11,38.07,38.09,76221.0
2017-10-24 11:45:00,38.09,38.13,38.08,38.09,34500.0,38.09,38.13,38.08,38.09,34500.0
2017-10-24 11:50:00,38.09,38.1,38.05,38.08,42690.0,38.09,38.1,38.05,38.08,42690.0
2017-10-24 11:55:00,38.08,38.1,38.06,38.1,41124.0,38.08,38.1,38.06,38.1,41124.0
2017-10-24 12:00:00,38.1,38.11,38.08,38.09,37101.0,38.1,38.11,38.08,38.09,37101.0
2017-10-24 12:05:00,38.09,38.18,38.09,38.12,67491.0,38.09,38.18,38.09,38.12,67491.0
2017-10-24 12:10:00,38.14,38.18,38.13,38.15,44547.0,38.14,38.18,38.13,38.15,44547.0
2017-10-24 12:15:00,38.15,38.17,38.12,38.13,43374.0,38.15,38.17,38.12,38.13,43374.0
2017-10-24 12:20:00,38.13,38.13,38.09,38.09,41745.0,38.13,38.13,38.09,38.09,41745.0
2017-10-24 12:25:00,38.1,38.11,38.09,38.09,27930.0,38.1,38.11,38.09,38.09,27930.0
2017-10-24 12:30:00,38.1,38.14,38.1,38.14,23550.0,38.1,38.14,38.1,38.14,23550.0
2017-10-24 12:35:00,38.13,38.15,38.11,38.14,30603.0,38.13,38.15,38.11,38.14,30603.0
2017-10-24 12:40:00,38.15,38.17,38.14,38.16,24273.0,38.15,38.17,38.14,38.16,24273.0
2017-10-24 12:45:00,38.16,38.16,38.13,38.14,27849.0,38.16,38.16,38.13,38.14,27849.0
2017-10-24 12:50:00,38.14,38.16,38.13,38.14,22539.0,38.14,38.16,38.13,38.14,22539.0
2017-10-24 12:55:00,38.14,38.15,38.1,38.13,49689.0,38.14,38.15,38.1,38.13,49689.0
2017-10-24 13:00:00,38.12,38.13,38.08,38.1,141906.0,38.12,38.13,38.08,38.1,141906.0
2017-10-24 13:05:00,38.11,38.11,38.08,38.09,54276.0,38.11,38.11,38.08,38.09,54276.0
2017-10-24 13:10:00,38.09,38.11,38.09,38.1,76383.0,38.09,38.11,38.09,38.1,76383.0
2017-10-24 13:15:00,38.1,38.11,38.09,38.09,44247.0,38.1,38.11,38.09,38.09,44247.0
2017-10-24 13:20:00,38.09,38.1,38.08,38.1,82050.0,38.09,38.1,38.08,38.1,82050.0
2017-10-24 13:25:00,38.1,38.11,38.09,38.11,56724.0,38.1,38.11,38.09,38.11,56724.0
2017-10-24 13:30:00,38.1,38.1,38.09,38.09,45243.0,38.1,38.1,38.09,38.09,45243.0
2017-10-24 13:35:00,38.09,38.11,38.09,38.09,57735.0,38.09,38.11,38.09,38.09,57735.0
2017-10-24 13:40:00,38.09,38.11,38.09,38.1,64158.0,38.09,38.11,38.09,38.1,64158.0
2017-10-24 13:45:00,38.1,38.1,37.96,37.96,80517.0,38.1,38.1,37.96,37.96,80517.0
2017-10-24 13:50:00,37.96,38.11,37.95,38.09,233001.0,37.96,38.11,37.95,38.09,233001.0
2017-10-24 13:55:00,38.09,38.11,38.08,38.1,61572.0,38.09,38.11,38.08,38.1,61572.0
2017-10-24 14:00:00,38.1,38.12,38.08,38.11,82302.0,38.1,38.12,38.08,38.11,82302.0
2017-10-24 14:05:00,38.11,38.13,38.09,38.09,43989.0,38.11,38.13,38.09,38.09,43989.0
2017-10-24 14:10:00,38.1,38.12,38.08,38.11,39111.0,38.1,38.12,38.08,38.11,39111.0
2017-10-24 14:15:00,38.11,38.11,38.09,38.1,42771.0,38.11,38.11,38.09,38.1,42771.0
2017-10-24 14:20:00,38.1,38.11,38.09,38.11,49920.0,38.1,38.11,38.09,38.11,49920.0
2017-10-24 14:25:00,38.11,38.12,38.09,38.12,35562.0,38.11,38.12,38.09,38.12,35562.0
2017-10-24 14:30:00,38.12,38.13,38.09,38.09,44970.0,38.12,38.13,38.09,38.09,44970.0
2017-10-24 14:35:00,38.09,38.11,38.08,38.09,74166.0,38.09,38.11,38.08,38.09,74166.0
2017-10-24 14:40:00,38.08,38.1,38.01,38.06,144990.0,38.08,38.1,38.01,38.06,144990.0
2017-10-24 14:45:00,38.06,38.1,38.04,38.09,122787.0,38.06,38.1,38.04,38.09,122787.0
2017-10-24 14:50:00,38.09,38.1,38.09,38.1,27255.0,38.09,38.1,38.09,38.1,27255.0
2017-10-24 14:55:00,38.09,38.11,38.08,38.11,75234.0,38.09,38.11,38.08,38.11,75234.0
2017-10-24 15:00:00,38.1,38.1,38.08,38.1,70395.0,38.1,38.1,38.08,38.1,70395.0
2017-10-24 15:05:00,38.09,38.1,38.02,38.1,264033.0,38.09,38.1,38.02,38.1,264033.0
2017-10-24 15:10:00,38.1,38.11,38.06,38.07,129537.0,38.1,38.11,38.06,38.07,129537.0
2017-10-24 15:15:00,38.07,38.1,38.07,38.09,163053.0,38.07,38.1,38.07,38.09,163053.0
2017-10-24 15:20:00,38.09,38.1,38.05,38.08,133971.0,38.09,38.1,38.05,38.08,133971.0
2017-10-24 15:25:00,38.09,38.12,38.08,38.11,129813.0,38.09,38.12,38.08,38.11,129813.0
2017-10-24 15:30:00,38.11,38.18,38.1,38.16,68487.0,38.11,38.18,38.1,38.16,68487.0
2017-10-24 15:35:00,38.16,38.18,38.09,38.11,78672.0,38.16,38.18,38.09,38.11,78672.0
2017-10-24 15:40:00,38.12,38.13,38.06,38.1,138000.0,38.12,38.13,38.06,38.1,138000.0
2017-10-24 15:45:00,38.1,38.11,38.08,38.09,152502.0,38.1,38.11,38.08,38.09,152502.0
2017-10-24 15:50:00,38.09,38.11,38.08,38.1,128007.0,38.09,38.11,38.08,38.1,128007.0
2017-10-24 15:55:00,38.1,38.1,38.07,38.09,213672.0,38.1,38.1,38.07,38.09,213672.0
2017-10-25 09:30:00,34.97,35.43,34.56,34.68,1060551.0,34.97,35.43,34.56,34.68,1060551.0
2017-10-25 09:35:00,34.68,34.68,34.27,34.47,1014189.0,34.68,34.68,34.27,34.47,1014189.0
2017-10-25 09:40:00,34.44,34.45,33.7,33.93,958608.0,34.44,34.45,33.7,33.93,958608.0
2017-10-25 09:45:00,33.93,34.6,33.9,34.6,845532.0,33.93,34.6,33.9,34.6,845532.0
2017-10-25 09:50:00,34.58,35.2,34.53,35.06,860583.0,34.58,35.2,34.53,35.06,860583.0
2017-10-25 09:55:00,35.05,35.11,34.43,34.57,416679.0,35.05,35.11,34.43,34.57,416679.0
2017-10-25 10:00:00,34.54,34.66,34.43,34.56,419961.0,34.54,34.66,34.43,34.56,419961.0
2017-10-25 10:05:00,34.55,34.62,34.44,34.56,462651.0,34.55,34.62,34.44,34.56,462651.0
2017-10-25 10:10:00,34.55,34.57,34.28,34.33,404973.0,34.55,34.57,34.28,34.33,404973.0
2017-10-25 10:15:00,34.33,34.45,34.33,34.38,229914.0,34.33,34.45,34.33,34.38,229914.0
2017-10-25 10:20:00,34.38,34.56,34.36,34.55,226275.0,34.38,34.56,34.36,34.55,226275.0
2017-10-25 10:25:00,34.54,34.92,34.54,34.83,415290.0,34.54,34.92,34.54,34.83,415290.0
2017-10-25 10:30:00,34.81,34.93,34.67,34.83,330366.0,34.81,34.93,34.67,34.83,330366.0
2017-10-25 10:35:00,34.83,34.84,34.56,34.63,782682.0,34.83,34.84,34.56,34.63,782682.0
2017-10-25 10:40:00,34.62,34.76,34.54,34.55,345843.0,34.62,34.76,34.54,34.55,345843.0
2017-10-25 10:45:00,34.56,34.63,34.33,34.49,390390.0,34.56,34.63,34.33,34.49,390390.0
2017-10-25 10:50:00,34.49,34.5,34.4,34.44,322596.0,34.49,34.5,34.4,34.44,322596.0
2017-10-25 10:55:00,34.44,34.49,34.41,34.49,207648.0,34.44,34.49,34.41,34.49,207648.0
2017-10-25 11:00:00,34.48,34.53,34.44,34.48,282507.0,34.48,34.53,34.44,34.48,282507.0
2017-10-25 11:05:00,34.48,34.51,34.34,34.46,262173.0,34.48,34.51,34.34,34.46,262173.0
2017-10-25 11:10:00,34.47,34.47,34.4,34.41,199419.0,34.47,34.47,34.4,34.41,199419.0
2017-10-25 11:15:00,34.41,34.43,34.39,34.42,190644.0,34.41,34.43,34.39,34.42,190644.0
2017-10-25 11:20:00,34.42,34.46,34.34,34.38,266709.0,34.42,34.46,34.34,34.38,266709.0
2017-10-25 11:25:00,34.39,34.45,34.37,34.41,109119.0,34.39,34.45,34.37,34.41,109119.0
2017-10-25 11:30:00,34.41,34.41,34.17,34.19,275946.0,34.41,34.41,34.17,34.19,275946.0
2017-10-25 11:35:00,34.2,34.24,34.18,34.21,107817.0,34.2,34.24,34.18,34.21,107817.0
2017-10-25 11:40:00,34.21,34.37,34.2,34.25,173262.0,34.21,34.37,34.2,34.25,173262.0
2017-10-25 11:45:00,34.25,34.33,34.25,34.32,134919.0,34.25,34.33,34.25,34.32,134919.0
2017-10-25 11:50:00,34.32,34.38,34.3,34.37,155184.0,34.32,34.38,34.3,34.37,155184.0
2017-10-25 11:55:00,34.36,34.37,34.3,34.34,126765.0,34.36,34.37,34.3,34.34,126765.0
2017-10-25 12:00:00,34.33,34.33,34.23,34.3,181296.0,34.33,34.33,34.23,34.3,181296.0
2017-10-25 12:05:00,34.3,34.38,34.28,34.35,136059.0,34.3,34.38,34.28,34.35,136059.0
2017-10-25 12:10:00,34.36,34.38,34.33,34.34,143190.0,34.36,34.38,34.33,34.34,143190.0
2017-10-25 12:15:00,34.34,34.35,34.29,34.3,527520.0,34.34,34.35,34.29,34.3,527520.0
2017-10-25 12:20:00,34.29,34.29,34.2,34.23,136638.0,34.29,34.29,34.2,34.23,136638.0
2017-10-25 12:25:00,34.23,34.35,34.22,34.35,153831.0,34.23,34.35,34.22,34.35,153831.0
2017-10-25 12:30:00,34.35,34.35,34.32,34.34,142395.0,34.35,34.35,34.32,34.34,142395.0
2017-10-25 12:35:00,34.34,34.55,34.32,34.51,184866.0,34.34,34.55,34.32,34.51,184866.0
2017-10-25 12:40:00,34.51,34.52,34.41,34.5,160662.0,34.51,34.52,34.41,34.5,160662.0
2017-10-25 12:45:00,34.5,34.57,34.44,34.44,155667.0,34.5,34.57,34.44,34.44,155667.0
2017-10-25 12:50:00,34.44,34.5,34.4,34.4,107319.0,34.44,34.5,34.4,34.4,107319.0
2017-10-25 12:55:00,34.4,34.6,34.4,34.59,200739.0,34.4,34.6,34.4,34.59,200739.0
2017-10-25 13:00:00,34.6,34.74,34.6,34.74,334398.0,34.6,34.74,34.6,34.74,334398.0
2017-10-25 13:05:00,34.73,34.76,34.63,34.66,282270.0,34.73,34.76,34.63,34.66,282270.0
2017-10-25 13:10:00,34.66,34.7,34.64,34.67,137457.0,34.66,34.7,34.64,34.67,137457.0
2017-10-25 13:15:00,34.68,34.77,34.67,34.74,179454.0,34.68,34.77,34.67,34.74,179454.0
2017-10-25 13:20:00,34.74,34.79,34.64,34.65,297525.0,34.74,34.79,34.64,34.65,297525.0
2017-10-25 13:25:00,34.65,34.66,34.47,34.48,136683.0,34.65,34.66,34.47,34.48,136683.0
2017-10-25 13:30:00,34.48,34.56,34.47,34.49,125334.0,34.48,34.56,34.47,34.49,125334.0
2017-10-25 13:35:00,34.49,34.52,34.48,34.49,85677.0,34.49,34.52,34.48,34.49,85677.0
2017-10-25 13:40:00,34.5,34.61,34.49,34.59,167487.0,34.5,34.61,34.49,34.59,167487.0
2017-10-25 13:45:00,34.59,34.65,34.57,34.58,157626.0,34.59,34.65,34.57,34.58,157626.0
2017-10-25 13:50:00,34.57,34.64,34.57,34.6,137265.0,34.57,34.64,34.57,34.6,137265.0
2017-10-25 13:55:00,34.6,34.61,34.57,34.58,111600.0,34.6,34.61,34.57,34.58,111600.0
2017-10-25 14:00:00,34.59,34.65,34.58,34.61,180885.0,34.59,34.65,34.58,34.61,180885.0
2017-10-25 14:05:00,34.61,34.66,34.59,34.6,130224.0,34.61,34.66,34.59,34.6,130224.0
2017-10-25 14:10:00,34.6,34.61,34.57,34.59,159270.0,34.6,34.61,34.57,34.59,159270.0
2017-10-25 14:15:00,34.59,34.59,34.54,34.56,152706.0,34.59,34.59,34.54,34.56,152706.0
2017-10-25 14:20:00,34.57,34.62,34.56,34.58,164922.0,34.57,34.62,34.56,34.58,164922.0
2017-10-25 14:25:00,34.57,34.59,34.47,34.47,139569.0,34.57,34.59,34.47,34.47,139569.0
2017-10-25 14:30:00,34.47,34.52,34.39,34.39,161685.0,34.47,34.52,34.39,34.39,161685.0
2017-10-25 14:35:00,34.39,34.44,34.36,34.42,267177.0,34.39,34.44,34.36,34.42,267177.0
2017-10-25 14:40:00,34.42,34.43,34.36,34.37,357822.0,34.42,34.43,34.36,34.37,357822.0
2017-10-25 14:45:00,34.36,34.54,34.33,34.54,523173.0,34.36,34.54,34.33,34.54,523173.0
2017-10-25 14:50:00,34.54,34.57,34.49,34.49,212268.0,34.54,34.57,34.49,34.49,212268.0
2017-10-25 14:55:00,34.49,34.54,34.47,34.51,175797.0,34.49,34.54,34.47,34.51,175797.0
2017-10-25 15:00:00,34.51,34.63,34.49,34.58,231672.0,34.51,34.63,34.49,34.58,231672.0
2017-10-25 15:05:00,34.58,34.62,34.53,34.59,159885.0,34.58,34.62,34.53,34.59,159885.0
2017-10-25 15:10:00,34.59,34.69,34.59,34.67,529041.0,34.59,34.69,34.59,34.67,529041.0
2017-10-25 15:15:00,34.67,34.73,34.65,34.71,265923.0,34.67,34.73,34.65,34.71,265923.0
2017-10-25 15:20:00,34.71,34.79,34.69,34.76,300252.0,34.71,34.79,34.69,34.76,300252.0
2017-10-25 15:25:00,34.75,34.89,34.73,34.87,299859.0,34.75,34.89,34.73,34.87,299859.0
2017-10-25 15:30:00,34.87,35.02,34.86,35.0,452322.0,34.87,35.02,34.86,35.0,452322.0
2017-10-25 15:35:00,34.99,35.07,34.97,34.99,549450.0,34.99,35.07,34.97,34.99,549450.0
2017-10-25 15:40:00,34.99,35.02,34.76,34.76,520206.0,34.99,35.02,34.76,34.76,520206.0
2017-10-25 15:45:00,34.76,34.76,34.62,34.63,1023936.0,34.76,34.76,34.62,34.63,1023936.0
2017-10-25 15:50:00,34.62,34.64,34.53,34.58,556953.0,34.62,34.64,34.53,34.58,556953.0
2017-10-25 15:55:00,34.58,34.62,34.41,34.44,968697.0,34.58,34.62,34.41,34.44,968697.0
2017-10-26 09:30:00,34.5,34.65,34.47,34.62,244179.0,34.5,34.65,34.47,34.62,244179.0
2017-10-26 09:35:00,34.62,34.99,34.54,34.92,259071.0,34.62,34.99,34.54,34.92,259071.0
2017-10-26 09:40:00,34.92,35.1,34.92,35.0,244086.0,34.92,35.1,34.92,35.0,244086.0
2017-10-26 09:45:00,35.0,35.03,34.98,35.01,223176.0,35.0,35.03,34.98,35.01,223176.0
2017-10-26 09:50:00,35.01,35.03,34.97,35.0,256986.0,35.01,35.03,34.97,35.0,256986.0
2017-10-26 09:55:00,35.01,35.07,34.83,34.83,196827.0,35.01,35.07,34.83,34.83,196827.0
2017-10-26 10:00:00,34.84,34.87,34.77,34.84,172680.0,34.84,34.87,34.77,34.84,172680.0
2017-10-26 10:05:00,34.84,34.88,34.79,34.8,219018.0,34.84,34.88,34.79,34.8,219018.0
2017-10-26 10:10:00,34.8,34.83,34.78,34.81,98820.0,34.8,34.83,34.78,34.81,98820.0
2017-10-26 10:15:00,34.81,34.81,34.75,34.75,199032.0,34.81,34.81,34.75,34.75,199032.0
2017-10-26 10:20:00,34.75,34.77,34.75,34.76,180192.0,34.75,34.77,34.75,34.76,180192.0
2017-10-26 10:25:00,34.76,34.81,34.74,34.76,154737.0,34.76,34.81,34.74,34.76,154737.0
2017-10-26 10:30:00,34.76,34.76,34.72,34.74,198786.0,34.76,34.76,34.72,34.74,198786.0
2017-10-26 10:35:00,34.74,34.78,34.64,34.66,154032.0,34.74,34.78,34.64,34.66,154032.0
2017-10-26 10:40:00,34.66,34.66,34.51,34.66,123633.0,34.66,34.66,34.51,34.66,123633.0
2017-10-26 10:45:00,34.65,34.69,34.63,34.68,110808.0,34.65,34.69,34.63,34.68,110808.0
2017-10-26 10:50:00,34.68,34.75,34.67,34.74,206193.0,34.68,34.75,34.67,34.74,206193.0
2017-10-26 10:55:00,34.74,34.82,34.74,34.82,43632.0,34.74,34.82,34.74,34.82,43632.0
2017-10-26 11:00:00,34.82,34.83,34.78,34.79,59352.0,34.82,34.83,34.78,34.79,59352.0
2017-10-26 11:05:00,34.79,34.8,34.71,34.71,61356.0,34.79,34.8,34.71,34.71,61356.0
2017-10-26 11:10:00,34.71,34.71,34.63,34.66,129486.0,34.71,34.71,34.63,34.66,129486.0
2017-10-26 11:15:00,34.66,34.66,34.55,34.56,113178.0,34.66,34.66,34.55,34.56,113178.0
2017-10-26 11:20:00,34.57,34.57,34.52,34.53,65025.0,34.57,34.57,34.52,34.53,65025.0
2017-10-26 11:25:00,34.53,34.59,34.52,34.59,54489.0,34.53,34.59,34.52,34.59,54489.0
2017-10-26 11:30:00,34.58,34.63,34.58,34.59,54831.0,34.58,34.63,34.58,34.59,54831.0
2017-10-26 11:35:00,34.59,34.63,34.57,34.63,73359.0,34.59,34.63,34.57,34.63,73359.0
2017-10-26 11:40:00,34.63,34.64,34.57,34.58,59463.0,34.63,34.64,34.57,34.58,59463.0
2017-10-26 11:45:00,34.58,34.66,34.58,34.65,104640.0,34.58,34.66,34.58,34.65,104640.0
2017-10-26 11:50:00,34.64,34.68,34.61,34.67,129039.0,34.64,34.68,34.61,34.67,129039.0
2017-10-26 11:55:00,34.67,34.68,34.6,34.61,50751.0,34.67,34.68,34.6,34.61,50751.0
2017-10-26 12:00:00,34.62,34.65,34.62,34.63,42582.0,34.62,34.65,34.62,34.63,42582.0
2017-10-26 12:05:00,34.63,34.64,34.63,34.64,30438.0,34.63,34.64,34.63,34.64,30438.0
2017-10-26 12:10:00,34.63,34.63,34.61,34.62,54264.0,34.63,34.63,34.61,34.62,54264.0
2017-10-26 12:15:00,34.62,34.62,34.54,34.54,43734.0,34.62,34.62,34.54,34.54,43734.0
2017-10-26 12:20:00,34.54,34.54,34.49,34.49,67125.0,34.54,34.54,34.49,34.49,67125.0
2017-10-26 12:25:00,34.49,34.5,34.44,34.45,78360.0,34.49,34.5,34.44,34.45,78360.0
2017-10-26 12:30:00,34.45,34.45,34.36,34.37,69894.0,34.45,34.45,34.36,34.37,69894.0
2017-10-26 12:35:00,34.36,34.37,34.24,34.24,79338.0,34.36,34.37,34.24,34.24,79338.0
2017-10-26 12:40:00,34.24,34.3,34.17,34.17,58284.0,34.24,34.3,34.17,34.17,58284.0
2017-10-26 12:45:00,34.17,34.18,34.12,34.16,85152.0,34.17,34.18,34.12,34.16,85152.0
2017-10-26 12:50:00,34.16,34.25,34.15,34.25,77130.0,34.16,34.25,34.15,34.25,77130.0
2017-10-26 12:55:00,34.25,34.3,34.21,34.28,67656.0,34.25,34.3,34.21,34.28,67656.0
2017-10-26 13:00:00,34.29,34.3,34.25,34.29,37836.0,34.29,34.3,34.25,34.29,37836.0
2017-10-26 13:05:00,34.29,34.32,34.27,34.3,48717.0,34.29,34.32,34.27,34.3,48717.0
2017-10-26 13:10:00,34.31,34.35,34.29,34.33,45018.0,34.31,34.35,34.29,34.33,45018.0
2017-10-26 13:15:00,34.33,34.42,34.32,34.41,48117.0,34.33,34.42,34.32,34.41,48117.0
2017-10-26 13:20:00,34.41,34.43,34.38,34.38,44373.0,34.41,34.43,34.38,34.38,44373.0
2017-10-26 13:25:00,34.38,34.44,34.38,34.44,54486.0,34.38,34.44,34.38,34.44,54486.0
2017-10-26 13:30:00,34.44,34.44,34.42,34.42,24426.0,34.44,34.44,34.42,34.42,24426.0
2017-10-26 13:35:00,34.42,34.44,34.41,34.42,78213.0,34.42,34.44,34.41,34.42,78213.0
2017-10-26 13:40:00,34.42,34.5,34.42,34.5,64077.0,34.42,34.5,34.42,34.5,64077.0
2017-10-26 13:45:00,34.5,34.53,34.49,34.51,48846.0,34.5,34.53,34.49,34.51,48846.0
2017-10-26 13:50:00,34.51,34.57,34.51,34.54,82077.0,34.51,34.57,34.51,34.54,82077.0
2017-10-26 13:55:00,34.55,34.59,34.54,34.58,41673.0,34.55,34.59,34.54,34.58,41673.0
2017-10-26 14:00:00,34.58,34.61,34.58,34.59,69423.0,34.58,34.61,34.58,34.59,69423.0
2017-10-26 14:05:00,34.59,34.59,34.54,34.58,88128.0,34.59,34.59,34.54,34.58,88128.0
2017-10-26 14:10:00,34.59,34.59,34.56,34.58,69057.0,34.59,34.59,34.56,34.58,69057.0
2017-10-26 14:15:00,34.59,34.64,34.58,34.62,67593.0,34.59,34.64,34.58,34.62,67593.0
2017-10-26 14:20:00,34.62,34.64,34.58,34.63,72180.0,34.62,34.64,34.58,34.63,72180.0
2017-10-26 14:25:00,34.63,34.64,34.58,34.58,60498.0,34.63,34.64,34.58,34.58,60498.0
2017-10-26 14:30:00,34.58,34.67,34.58,34.66,81633.0,34.58,34.67,34.58,34.66,81633.0
2017-10-26 14:35:00,34.66,34.68,34.58,34.6,130431.0,34.66,34.68,34.58,34.6,130431.0
2017-10-26 14:40:00,34.6,34.63,34.59,34.61,66852.0,34.6,34.63,34.59,34.61,66852.0
2017-10-26 14:45:00,34.6,34.64,34.55,34.61,174591.0,34.6,34.64,34.55,34.61,174591.0
2017-10-26 14:50:00,34.62,34.63,34.58,34.59,58866.0,34.62,34.63,34.58,34.59,58866.0
2017-10-26 14:55:00,34.59,34.6,34.53,34.53,59169.0,34.59,34.6,34.53,34.53,59169.0
2017-10-26 15:00:00,34.53,34.55,34.53,34.54,53130.0,34.53,34.55,34.53,34.54,53130.0
2017-10-26 15:05:00,34.54,34.54,34.5,34.5,94389.0,34.54,34.54,34.5,34.5,94389.0
2017-10-26 15:10:00,34.5,34.52,34.49,34.52,68667.0,34.5,34.52,34.49,34.52,68667.0
2017-10-26 15:15:00,34.53,34.54,34.5,34.51,109872.0,34.53,34.54,34.5,34.51,109872.0
2017-10-26 15:20:00,34.51,34.56,34.51,34.56,97308.0,34.51,34.56,34.51,34.56,97308.0
2017-10-26 15:25:00,34.56,34.61,34.54,34.54,94653.0,34.56,34.61,34.54,34.54,94653.0
2017-10-26 15:30:00,34.54,34.54,34.42,34.43,214146.0,34.54,34.54,34.42,34.43,214146.0
2017-10-26 15:35:00,34.42,34.47,34.41,34.43,116181.0,34.42,34.47,34.41,34.43,116181.0
2017-10-26 15:40:00,34.43,34.51,34.43,34.48,163359.0,34.43,34.51,34.43,34.48,163359.0
2017-10-26 15:45:00,34.48,34.58,34.48,34.55,268131.0,34.48,34.58,34.48,34.55,268131.0
2017-10-26 15:50:00,34.55,34.58,34.52,34.52,270246.0,34.55,34.58,34.52,34.52,270246.0
2017-10-26 15:55:00,34.52,34.54,34.45,34.46,357468.0,34.52,34.54,34.45,34.46,357468.0
2017-10-27 09:30:00,34.59,34.71,34.51,34.57,113694.0,34.59,34.71,34.51,34.57,113694.0
2017-10-27 09:35:00,34.61,34.68,34.54,34.56,35214.0,34.61,34.68,34.54,34.56,35214.0
2017-10-27 09:40:00,34.56,34.73,34.52,34.61,117387.0,34.56,34.73,34.52,34.61,117387.0
2017-10-27 09:45:00,34.62,34.62,34.54,34.58,60327.0,34.62,34.62,34.54,34.58,60327.0
2017-10-27 09:50:00,34.59,34.6,34.53,34.54,115953.0,34.59,34.6,34.53,34.54,115953.0
2017-10-27 09:55:00,34.54,34.57,34.38,34.4,66057.0,34.54,34.57,34.38,34.4,66057.0
2017-10-27 10:00:00,34.38,34.41,34.33,34.39,110301.0,34.38,34.41,34.33,34.39,110301.0
2017-10-27 10:05:00,34.39,34.47,34.39,34.45,67548.0,34.39,34.47,34.39,34.45,67548.0
2017-10-27 10:10:00,34.48,34.49,34.4,34.41,47418.0,34.48,34.49,34.4,34.41,47418.0
2017-10-27 10:15:00,34.41,34.47,34.39,34.45,88257.0,34.41,34.47,34.39,34.45,88257.0
2017-10-27 10:20:00,34.45,34.45,34.38,34.39,60687.0,34.45,34.45,34.38,34.39,60687.0
2017-10-27 10:25:00,34.39,34.4,34.32,34.32,36198.0,34.39,34.4,34.32,34.32,36198.0
2017-10-27 10:30:00,34.33,34.4,34.33,34.37,153657.0,34.33,34.4,34.33,34.37,153657.0
2017-10-27 10:35:00,34.37,34.41,34.27,34.34,118359.0,34.37,34.41,34.27,34.34,118359.0
2017-10-27 10:40:00,34.36,34.38,34.34,34.37,23016.0,34.36,34.38,34.34,34.37,23016.0
2017-10-27 10:45:00,34.37,34.44,34.37,34.44,24369.0,34.37,34.44,34.37,34.44,24369.0
2017-10-27 10:50:00,34.44,34.52,34.44,34.48,23343.0,34.44,34.52,34.44,34.48,23343.0
2017-10-27 10:55:00,34.47,34.49,34.44,34.46,33414.0,34.47,34.49,34.44,34.46,33414.0
2017-10-27 11:00:00,34.46,34.47,34.43,34.46,40779.0,34.46,34.47,34.43,34.46,40779.0
2017-10-27 11:05:00,34.45,34.45,34.41,34.42,23691.0,34.45,34.45,34.41,34.42,23691.0
2017-10-27 11:10:00,34.43,34.44,34.39,34.39,23388.0,34.43,34.44,34.39,34.39,23388.0
2017-10-27 11:15:00,34.38,34.42,34.38,34.41,33189.0,34.38,34.42,34.38,34.41,33189.0
2017-10-27 11:20:00,34.41,34.42,34.39,34.39,30012.0,34.41,34.42,34.39,34.39,30012.0
2017-10-27 11:25:00,34.39,34.39,34.34,34.36,22707.0,34.39,34.39,34.34,34.36,22707.0
2017-10-27 11:30:00,34.36,34.37,34.35,34.36,15054.0,34.36,34.37,34.35,34.36,15054.0
2017-10-27 11:35:00,34.35,34.38,34.34,34.38,20877.0,34.35,34.38,34.34,34.38,20877.0
2017-10-27 11:40:00,34.38,34.38,34.34,34.34,23661.0,34.38,34.38,34.34,34.34,23661.0
2017-10-27 11:45:00,34.34,34.37,34.34,34.37,24618.0,34.34,34.37,34.34,34.37,24618.0
2017-10-27 11:50:00,34.38,34.38,34.31,34.32,20832.0,34.38,34.38,34.31,34.32,20832.0
2017-10-27 11:55:00,34.32,34.33,34.31,34.31,45915.0,34.32,34.33,34.31,34.31,45915.0
2017-10-27 12:00:00,34.32,34.36,34.31,34.34,37026.0,34.32,34.36,34.31,34.34,37026.0
2017-10-27 12:05:00,34.34,34.34,34.32,34.34,20817.0,34.34,34.34,34.32,34.34,20817.0
2017-10-27 12:10:00,34.34,34.37,34.34,34.35,27342.0,34.34,34.37,34.34,34.35,27342.0
2017-10-27 12:15:00,34.36,34.37,34.35,34.35,29421.0,34.36,34.37,34.35,34.35,29421.0
2017-10-27 12:20:00,34.36,34.36,34.32,34.36,22110.0,34.36,34.36,34.32,34.36,22110.0
2017-10-27 12:25:00,34.35,34.35,34.3,34.32,25767.0,34.35,34.35,34.3,34.32,25767.0
2017-10-27 12:30:00,34.31,34.32,34.26,34.28,19563.0,34.31,34.32,34.26,34.28,19563.0
2017-10-27 12:35:00,34.28,34.35,34.28,34.34,72303.0,34.28,34.35,34.28,34.34,72303.0
2017-10-27 12:40:00,34.34,34.34,34.29,34.29,23430.0,34.34,34.34,34.29,34.29,23430.0
2017-10-27 12:45:00,34.29,34.3,34.26,34.27,18420.0,34.29,34.3,34.26,34.27,18420.0
2017-10-27 12:50:00,34.27,34.29,34.25,34.29,33051.0,34.27,34.29,34.25,34.29,33051.0
2017-10-27 12:55:00,34.29,34.32,34.29,34.3,19278.0,34.29,34.32,34.29,34.3,19278.0
2017-10-27 13:00:00,34.28,34.29,34.25,34.27,29292.0,34.28,34.29,34.25,34.27,29292.0
2017-10-27 13:05:00,34.27,34.34,34.27,34.3,45996.0,34.27,34.34,34.27,34.3,45996.0
2017-10-27 13:10:00,34.31,34.32,34.29,34.31,14328.0,34.31,34.32,34.29,34.31,14328.0
2017-10-27 13:15:00,34.32,34.32,34.29,34.29,26700.0,34.32,34.32,34.29,34.29,26700.0
2017-10-27 13:20:00,34.29,34.29,34.18,34.19,44907.0,34.29,34.29,34.18,34.19,44907.0
2017-10-27 13:25:00,34.19,34.23,34.19,34.2,28668.0,34.19,34.23,34.19,34.2,28668.0
2017-10-27 13:30:00,34.21,34.22,34.2,34.21,36684.0,34.21,34.22,34.2,34.21,36684.0
2017-10-27 13:35:00,34.22,34.22,34.19,34.19,15321.0,34.22,34.22,34.19,34.19,15321.0
2017-10-27 13:40:00,34.19,34.2,34.15,34.19,62463.0,34.19,34.2,34.15,34.19,62463.0
2017-10-27 13:45:00,34.18,34.21,34.18,34.2,33741.0,34.18,34.21,34.18,34.2,33741.0
2017-10-27 13:50:00,34.2,34.21,34.19,34.2,15180.0,34.2,34.21,34.19,34.2,15180.0
2017-10-27 13:55:00,34.2,34.2,34.16,34.18,53172.0,34.2,34.2,34.16,34.18,53172.0
2017-10-27 14:00:00,34.18,34.21,34.17,34.19,37014.0,34.18,34.21,34.17,34.19,37014.0
2017-10-27 14:05:00,34.19,34.19,34.15,34.16,32259.0,34.19,34.19,34.15,34.16,32259.0
2017-10-27 14:10:00,34.16,34.16,34.08,34.09,59973.0,34.16,34.16,34.08,34.09,59973.0
2017-10-27 14:15:00,34.1,34.13,34.07,34.13,70353.0,34.1,34.13,34.07,34.13,70353.0
2017-10-27 14:20:00,34.13,34.14,34.04,34.04,31497.0,34.13,34.14,34.04,34.04,31497.0
2017-10-27 14:25:00,34.05,34.11,34.04,34.06,55317.0,34.05,34.11,34.04,34.06,55317.0
2017-10-27 14:30:00,34.05,34.07,34.0,34.07,49662.0,34.05,34.07,34.0,34.07,49662.0
2017-10-27 14:35:00,34.07,34.07,34.01,34.06,50622.0,34.07,34.07,34.01,34.06,50622.0
2017-10-27 14:40:00,34.06,34.06,34.0,34.01,35235.0,34.06,34.06,34.0,34.01,35235.0
2017-10-27 14:45:00,34.0,34.04,33.97,33.97,86556.0,34.0,34.04,33.97,33.97,86556.0
2017-10-27 14:50:00,33.97,33.98,33.91,33.91,105978.0,33.97,33.98,33.91,33.91,105978.0
2017-10-27 14:55:00,33.91,33.98,33.89,33.89,108522.0,33.91,33.98,33.89,33.89,108522.0
2017-10-27 15:00:00,33.89,33.92,33.82,33.82,108711.0,33.89,33.92,33.82,33.82,108711.0
2017-10-27 15:05:00,33.83,33.84,33.81,33.82,145221.0,33.83,33.84,33.81,33.82,145221.0
2017-10-27 15:10:00,33.81,33.83,33.79,33.8,71502.0,33.81,33.83,33.79,33.8,71502.0
2017-10-27 15:15:00,33.8,33.87,33.79,33.84,148056.0,33.8,33.87,33.79,33.84,148056.0
2017-10-27 15:20:00,33.84,33.84,33.78,33.82,83091.0,33.84,33.84,33.78,33.82,83091.0
2017-10-27 15:25:00,33.82,33.83,33.79,33.79,84249.0,33.82,33.83,33.79,33.79,84249.0
2017-10-27 15:30:00,33.79,33.84,33.78,33.83,97845.0,33.79,33.84,33.78,33.83,97845.0
2017-10-27 15:35:00,33.83,33.89,33.82,33.87,146139.0,33.83,33.89,33.82,33.87,146139.0
2017-10-27 15:40:00,33.87,33.87,33.84,33.85,100668.0,33.87,33.87,33.84,33.85,100668.0
2017-10-27 15:45:00,33.87,33.94,33.86,33.93,140670.0,33.87,33.94,33.86,33.93,140670.0
2017-10-27 15:50:00,33.93,33.99,33.93,33.96,149472.0,33.93,33.99,33.93,33.96,149472.0
2017-10-27 15:55:00,33.97,33.98,33.94,33.97,344955.0,33.97,33.98,33.94,33.97,344955.0
2017-10-30 09:30:00,33.93,34.0,33.86,33.95,101505.0,33.93,34.0,33.86,33.95,101505.0
2017-10-30 09:35:00,34.0,34.1,33.94,33.99,44334.0,34.0,34.1,33.94,33.99,44334.0
2017-10-30 09:40:00,33.99,34.0,33.92,33.93,28329.0,33.99,34.0,33.92,33.93,28329.0
2017-10-30 09:45:00,33.96,33.99,33.87,33.91,77619.0,33.96,33.99,33.87,33.91,77619.0
2017-10-30 09:50:00,33.89,33.92,33.8,33.84,40197.0,33.89,33.92,33.8,33.84,40197.0
2017-10-30 09:55:00,33.84,33.86,33.75,33.78,61425.0,33.84,33.86,33.75,33.78,61425.0
2017-10-30 10:00:00,33.8,33.94,33.76,33.89,144276.0,33.8,33.94,33.76,33.89,144276.0
2017-10-30 10:05:00,33.89,33.91,33.82,33.85,75153.0,33.89,33.91,33.82,33.85,75153.0
2017-10-30 10:10:00,33.85,33.88,33.81,33.85,35169.0,33.85,33.88,33.81,33.85,35169.0
2017-10-30 10:15:00,33.84,33.89,33.82,33.87,136965.0,33.84,33.89,33.82,33.87,136965.0
2017-10-30 10:20:00,33.88,33.88,33.73,33.76,47841.0,33.88,33.88,33.73,33.76,47841.0
2017-10-30 10:25:00,33.77,33.77,33.73,33.73,63813.0,33.77,33.77,33.73,33.73,63813.0
2017-10-30 10:30:00,33.73,33.77,33.67,33.67,79359.0,33.73,33.77,33.67,33.67,79359.0
2017-10-30 10:35:00,33.69,33.7,33.59,33.67,142011.0,33.69,33.7,33.59,33.67,142011.0
2017-10-30 10:40:00,33.65,33.66,33.6,33.61,40875.0,33.65,33.66,33.6,33.61,40875.0
2017-10-30 10:45:00,33.62,33.66,33.6,33.63,70518.0,33.62,33.66,33.6,33.63,70518.0
2017-10-30 10:50:00,33.62,33.64,33.59,33.6,45405.0,33.62,33.64,33.59,33.6,45405.0
2017-10-30 10:55:00,33.6,33.6,33.55,33.56,69042.0,33.6,33.6,33.55,33.56,69042.0
2017-10-30 11:00:00,33.56,33.59,33.51,33.57,49932.0,33.56,33.59,33.51,33.57,49932.0
2017-10-30 11:05:00,33.57,33.59,33.53,33.55,47430.0,33.57,33.59,33.53,33.55,47430.0
2017-10-30 11:10:00,33.54,33.65,33.53,33.65,57009.0,33.54,33.65,33.53,33.65,57009.0
2017-10-30 11:15:00,33.65,33.65,33.53,33.53,57828.0,33.65,33.65,33.53,33.53,57828.0
2017-10-30 11:20:00,33.53,33.54,33.47,33.48,84303.0,33.53,33.54,33.47,33.48,84303.0
2017-10-30 11:25:00,33.48,33.52,33.44,33.45,49971.0,33.48,33.52,33.44,33.45,49971.0
2017-10-30 11:30:00,33.48,33.5,33.43,33.44,45624.0,33.48,33.5,33.43,33.44,45624.0
2017-10-30 11:35:00,33.44,33.47,33.43,33.43,38622.0,33.44,33.47,33.43,33.43,38622.0
2017-10-30 11:40:00,33.43,33.48,33.4,33.46,97959.0,33.43,33.48,33.4,33.46,97959.0
2017-10-30 11:45:00,33.45,33.51,33.45,33.49,23535.0,33.45,33.51,33.45,33.49,23535.0
2017-10-30 11:50:00,33.48,33.57,33.47,33.57,24504.0,33.48,33.57,33.47,33.57,24504.0
2017-10-30 11:55:00,33.56,33.56,33.53,33.55,24798.0,33.56,33.56,33.53,33.55,24798.0
2017-10-30 12:00:00,33.58,33.58,33.51,33.53,24168.0,33.58,33.58,33.51,33.53,24168.0
2017-10-30 12:05:00,33.53,33.56,33.52,33.54,44733.0,33.53,33.56,33.52,33.54,44733.0
2017-10-30 12:10:00,33.53,33.54,33.51,33.54,16827.0,33.53,33.54,33.51,33.54,16827.0
2017-10-30 12:15:00,33.54,33.54,33.51,33.51,37956.0,33.54,33.54,33.51,33.51,37956.0
2017-10-30 12:20:00,33.52,33.57,33.51,33.56,24858.0,33.52,33.57,33.51,33.56,24858.0
2017-10-30 12:25:00,33.59,33.59,33.53,33.53,27882.0,33.59,33.59,33.53,33.53,27882.0
2017-10-30 12:30:00,33.53,33.55,33.53,33.53,28740.0,33.53,33.55,33.53,33.53,28740.0
2017-10-30 12:35:00,33.54,33.56,33.52,33.55,20298.0,33.54,33.56,33.52,33.55,20298.0
2017-10-30 12:40:00,33.55,33.55,33.49,33.51,92058.0,33.55,33.55,33.49,33.51,92058.0
2017-10-30 12:45:00,33.5,33.56,33.5,33.53,23325.0,33.5,33.56,33.5,33.53,23325.0
2017-10-30 12:50:00,33.54,33.57,33.54,33.56,9987.0,33.54,33.57,33.54,33.56,9987.0
2017-10-30 12:55:00,33.57,33.58,33.56,33.57,17325.0,33.57,33.58,33.56,33.57,17325.0
2017-10-30 13:00:00,33.56,33.57,33.55,33.57,21171.0,33.56,33.57,33.55,33.57,21171.0
2017-10-30 13:05:00,33.57,33.59,33.55,33.57,15000.0,33.57,33.59,33.55,33.57,15000.0
2017-10-30 13:10:00,33.57,33.58,33.53,33.53,19065.0,33.57,33.58,33.53,33.53,19065.0
2017-10-30 13:15:00,33.54,33.54,33.51,33.51,75450.0,33.54,33.54,33.51,33.51,75450.0
2017-10-30 13:20:00,33.51,33.52,33.5,33.51,22677.0,33.51,33.52,33.5,33.51,22677.0
2017-10-30 13:25:00,33.5,33.51,33.46,33.46,22932.0,33.5,33.51,33.46,33.46,22932.0
2017-10-30 13:30:00,33.48,33.48,33.46,33.46,18879.0,33.48,33.48,33.46,33.46,18879.0
2017-10-30 13:35:00,33.46,33.49,33.45,33.47,35745.0,33.46,33.49,33.45,33.47,35745.0
2017-10-30 13:40:00,33.48,33.49,33.46,33.48,28929.0,33.48,33.49,33.46,33.48,28929.0
2017-10-30 13:45:00,33.48,33.6,33.48,33.6,75669.0,33.48,33.6,33.48,33.6,75669.0
2017-10-30 13:50:00,33.61,33.66,33.57,33.62,32865.0,33.61,33.66,33.57,33.62,32865.0
2017-10-30 13:55:00,33.62,33.64,33.59,33.59,25536.0,33.62,33.64,33.59,33.59,25536.0
2017-10-30 14:00:00,33.58,33.62,33.57,33.57,46548.0,33.58,33.62,33.57,33.57,46548.0
2017-10-30 14:05:00,33.57,33.63,33.55,33.61,37941.0,33.57,33.63,33.55,33.61,37941.0
2017-10-30 14:10:00,33.61,33.66,33.6,33.64,31707.0,33.61,33.66,33.6,33.64,31707.0
2017-10-30 14:15:00,33.65,33.72,33.65,33.69,94083.0,33.65,33.72,33.65,33.69,94083.0
2017-10-30 14:20:00,33.7,33.74,33.69,33.72,68814.0,33.7,33.74,33.69,33.72,68814.0
2017-10-30 14:25:00,33.73,33.79,33.71,33.77,59097.0,33.73,33.79,33.71,33.77,59097.0
2017-10-30 14:30:00,33.77,33.78,33.74,33.74,48504.0,33.77,33.78,33.74,33.74,48504.0
2017-10-30 14:35:00,33.75,33.81,33.74,33.78,61266.0,33.75,33.81,33.74,33.78,61266.0
2017-10-30 14:40:00,33.78,33.78,33.7,33.73,53736.0,33.78,33.78,33.7,33.73,53736.0
2017-10-30 14:45:00,33.72,33.75,33.71,33.72,51660.0,33.72,33.75,33.71,33.72,51660.0
2017-10-30 14:50:00,33.72,33.73,33.69,33.69,56751.0,33.72,33.73,33.69,33.69,56751.0
2017-10-30 14:55:00,33.69,33.71,33.66,33.67,77904.0,33.69,33.71,33.66,33.67,77904.0
2017-10-30 15:00:00,33.67,33.68,33.61,33.64,76812.0,33.67,33.68,33.61,33.64,76812.0
2017-10-30 15:05:00,33.65,33.7,33.62,33.68,132402.0,33.65,33.7,33.62,33.68,132402.0
2017-10-30 15:10:00,33.69,33.69,33.62,33.64,64539.0,33.69,33.69,33.62,33.64,64539.0
2017-10-30 15:15:00,33.64,33.67,33.64,33.67,46464.0,33.64,33.67,33.64,33.67,46464.0
2017-10-30 15:20:00,33.67,33.73,33.66,33.73,40392.0,33.67,33.73,33.66,33.73,40392.0
2017-10-30 15:25:00,33.73,33.78,33.72,33.78,53016.0,33.73,33.78,33.72,33.78,53016.0
2017-10-30 15:30:00,33.78,33.81,33.77,33.79,70530.0,33.78,33.81,33.77,33.79,70530.0
2017-10-30 15:35:00,33.79,33.83,33.78,33.83,76596.0,33.79,33.83,33.78,33.83,76596.0
2017-10-30 15:40:00,33.84,33.85,33.81,33.85,94698.0,33.84,33.85,33.81,33.85,94698.0
2017-10-30 15:45:00,33.85,33.89,33.85,33.88,148572.0,33.85,33.89,33.85,33.88,148572.0
2017-10-30 15:50:00,33.88,33.89,33.87,33.88,136515.0,33.88,33.89,33.87,33.88,136515.0
2017-10-30 15:55:00,33.88,33.9,33.87,33.88,293463.0,33.88,33.9,33.87,33.88,293463.0
2017-10-31 09:30:00,33.93,34.19,33.89,34.19,99813.0,33.93,34.19,33.89,34.19,99813.0
2017-10-31 09:35:00,34.14,34.22,34.04,34.14,163170.0,34.14,34.22,34.04,34.14,163170.0
2017-10-31 09:40:00,34.12,34.39,34.12,34.39,74763.0,34.12,34.39,34.12,34.39,74763.0
2017-10-31 09:45:00,34.4,34.49,34.39,34.41,54084.0,34.4,34.49,34.39,34.41,54084.0
2017-10-31 09:50:00,34.44,34.49,34.37,34.46,58899.0,34.44,34.49,34.37,34.46,58899.0
2017-10-31 09:55:00,34.49,34.52,34.44,34.49,46185.0,34.49,34.52,34.44,34.49,46185.0
2017-10-31 10:00:00,34.49,34.49,34.34,34.35,49281.0,34.49,34.49,34.34,34.35,49281.0
2017-10-31 10:05:00,34.35,34.4,34.3,34.35,46110.0,34.35,34.4,34.3,34.35,46110.0
2017-10-31 10:10:00,34.34,34.37,34.28,34.3,103263.0,34.34,34.37,34.28,34.3,103263.0
2017-10-31 10:15:00,34.31,34.32,34.24,34.26,24009.0,34.31,34.32,34.24,34.26,24009.0
2017-10-31 10:20:00,34.27,34.31,34.26,34.28,29817.0,34.27,34.31,34.26,34.28,29817.0
2017-10-31 10:25:00,34.3,34.3,34.19,34.22,39147.0,34.3,34.3,34.19,34.22,39147.0
2017-10-31 10:30:00,34.21,34.25,34.18,34.21,42300.0,34.21,34.25,34.18,34.21,42300.0
2017-10-31 10:35:00,34.23,34.33,34.22,34.3,25896.0,34.23,34.33,34.22,34.3,25896.0
2017-10-31 10:40:00,34.3,34.33,34.27,34.33,22569.0,34.3,34.33,34.27,34.33,22569.0
2017-10-31 10:45:00,34.31,34.33,34.29,34.31,19017.0,34.31,34.33,34.29,34.31,19017.0
2017-10-31 10:50:00,34.29,34.33,34.28,34.32,43353.0,34.29,34.33,34.28,34.32,43353.0
2017-10-31 10:55:00,34.3,34.32,34.23,34.26,44133.0,34.3,34.32,34.23,34.26,44133.0
2017-10-31 11:00:00,34.26,34.29,34.25,34.28,21981.0,34.26,34.29,34.25,34.28,21981.0
2017-10-31 11:05:00,34.28,34.3,34.22,34.23,64089.0,34.28,34.3,34.22,34.23,64089.0
2017-10-31 11:10:00,34.22,34.22,34.08,34.12,161184.0,34.22,34.22,34.08,34.12,161184.0
2017-10-31 11:15:00,34.13,34.21,34.12,34.18,46932.0,34.13,34.21,34.12,34.18,46932.0
2017-10-31 11:20:00,34.18,34.2,34.15,34.18,40386.0,34.18,34.2,34.15,34.18,40386.0
2017-10-31 11:25:00,34.19,34.19,34.13,34.16,25551.0,34.19,34.19,34.13,34.16,25551.0
2017-10-31 11:30:00,34.15,34.15,34.09,34.1,68691.0,34.15,34.15,34.09,34.1,68691.0
2017-10-31 11:35:00,34.1,34.1,34.03,34.05,45717.0,34.1,34.1,34.03,34.05,45717.0
2017-10-31 11:40:00,34.06,34.09,34.05,34.08,12204.0,34.06,34.09,34.05,34.08,12204.0
2017-10-31 11:45:00,34.08,34.14,34.08,34.13,28824.0,34.08,34.14,34.08,34.13,28824.0
2017-10-31 11:50:00,34.13,34.13,34.09,34.11,30744.0,34.13,34.13,34.09,34.11,30744.0
2017-10-31 11:55:00,34.11,34.12,34.07,34.08,47388.0,34.11,34.12,34.07,34.08,47388.0
2017-10-31 12:00:00,34.08,34.09,34.05,34.06,30780.0,34.08,34.09,34.05,34.06,30780.0
2017-10-31 12:05:00,34.07,34.1,34.03,34.04,8700.0,34.07,34.1,34.03,34.04,8700.0
2017-10-31 12:10:00,34.03,34.07,34.03,34.04,51906.0,34.03,34.07,34.03,34.04,51906.0
2017-10-31 12:15:00,34.04,34.05,34.01,34.04,14700.0,34.04,34.05,34.01,34.04,14700.0
2017-10-31 12:20:00,34.05,34.05,33.98,34.0,25485.0,34.05,34.05,33.98,34.0,25485.0
2017-10-31 12:25:00,33.99,34.04,33.99,34.03,18135.0,33.99,34.04,33.99,34.03,18135.0
2017-10-31 12:30:00,34.03,34.04,34.0,34.0,14637.0,34.03,34.04,34.0,34.0,14637.0
2017-10-31 12:35:00,33.99,34.02,33.99,34.01,19062.0,33.99,34.02,33.99,34.01,19062.0
2017-10-31 12:40:00,34.01,34.01,33.95,33.96,19350.0,34.01,34.01,33.95,33.96,19350.0
2017-10-31 12:45:00,33.97,34.02,33.96,34.01,38079.0,33.97,34.02,33.96,34.01,38079.0
2017-10-31 12:50:00,34.02,34.03,33.99,33.99,33093.0,34.02,34.03,33.99,33.99,33093.0
2017-10-31 12:55:00,33.99,34.0,33.97,33.98,19410.0,33.99,34.0,33.97,33.98,19410.0
2017-10-31 13:00:00,33.98,34.01,33.98,34.0,15156.0,33.98,34.01,33.98,34.0,15156.0
2017-10-31 13:05:00,33.99,34.0,33.97,33.98,25899.0,33.99,34.0,33.97,33.98,25899.0
2017-10-31 13:10:00,33.99,34.0,33.97,33.99,17067.0,33.99,34.0,33.97,33.99,17067.0
2017-10-31 13:15:00,33.99,34.0,33.98,34.0,3120.0,33.99,34.0,33.98,34.0,3120.0
2017-10-31 13:20:00,33.98,33.99,33.94,33.96,29145.0,33.98,33.99,33.94,33.96,29145.0
2017-10-31 13:25:00,33.96,33.99,33.96,33.98,17814.0,33.96,33.99,33.96,33.98,17814.0
2017-10-31 13:30:00,33.99,34.01,33.98,34.01,26463.0,33.99,34.01,33.98,34.01,26463.0
2017-10-31 13:35:00,34.01,34.01,33.96,33.96,57396.0,34.01,34.01,33.96,33.96,57396.0
2017-10-31 13:40:00,33.97,34.01,33.96,33.98,103128.0,33.97,34.01,33.96,33.98,103128.0
2017-10-31 13:45:00,33.97,33.98,33.96,33.98,12600.0,33.97,33.98,33.96,33.98,12600.0
2017-10-31 13:50:00,33.97,34.0,33.96,33.98,37722.0,33.97,34.0,33.96,33.98,37722.0
2017-10-31 13:55:00,33.98,33.98,33.96,33.96,24594.0,33.98,33.98,33.96,33.96,24594.0
2017-10-31 14:00:00,33.97,34.01,33.97,34.0,29562.0,33.97,34.01,33.97,34.0,29562.0
2017-10-31 14:05:00,34.0,34.01,33.99,34.0,23178.0,34.0,34.01,33.99,34.0,23178.0
2017-10-31 14:10:00,33.99,34.12,33.99,34.1,82377.0,33.99,34.12,33.99,34.1,82377.0
2017-10-31 14:15:00,34.11,34.11,34.05,34.08,35781.0,34.11,34.11,34.05,34.08,35781.0
2017-10-31 14:20:00,34.08,34.08,34.01,34.02,33450.0,34.08,34.08,34.01,34.02,33450.0
2017-10-31 14:25:00,34.03,34.04,33.98,33.99,89568.0,34.03,34.04,33.98,33.99,89568.0
2017-10-31 14:30:00,34.0,34.0,33.97,33.99,55344.0,34.0,34.0,33.97,33.99,55344.0
2017-10-31 14:35:00,34.0,34.02,34.0,34.0,27240.0,34.0,34.02,34.0,34.0,27240.0
2017-10-31 14:40:00,34.0,34.01,33.99,33.99,33498.0,34.0,34.01,33.99,33.99,33498.0
2017-10-31 14:45:00,33.98,34.01,33.98,34.0,25761.0,33.98,34.01,33.98,34.0,25761.0
2017-10-31 14:50:00,34.01,34.01,33.99,34.01,32637.0,34.01,34.01,33.99,34.01,32637.0
2017-10-31 14:55:00,34.01,34.08,34.01,34.08,33165.0,34.01,34.08,34.01,34.08,33165.0
2017-10-31 15:00:00,34.08,34.09,34.06,34.08,50379.0,34.08,34.09,34.06,34.08,50379.0
2017-10-31 15:05:00,34.08,34.1,34.07,34.1,43131.0,34.08,34.1,34.07,34.1,43131.0
2017-10-31 15:10:00,34.1,34.11,34.06,34.11,74535.0,34.1,34.11,34.06,34.11,74535.0
2017-10-31 15:15:00,34.11,34.11,34.06,34.06,47754.0,34.11,34.11,34.06,34.06,47754.0
2017-10-31 15:20:00,34.07,34.07,34.06,34.07,50775.0,34.07,34.07,34.06,34.07,50775.0
2017-10-31 15:25:00,34.07,34.07,34.02,34.02,98388.0,34.07,34.07,34.02,34.02,98388.0
2017-10-31 15:30:00,34.03,34.06,34.02,34.04,44361.0,34.03,34.06,34.02,34.04,44361.0
2017-10-31 15:35:00,34.04,34.09,34.04,34.07,52029.0,34.04,34.09,34.04,34.07,52029.0
2017-10-31 15:40:00,34.07,34.11,34.06,34.08,79524.0,34.07,34.11,34.06,34.08,79524.0
2017-10-31 15:45:00,34.09,34.11,34.08,34.1,113883.0,34.09,34.11,34.08,34.1,113883.0
2017-10-31 15:50:00,34.1,34.11,34.08,34.1,86637.0,34.1,34.11,34.08,34.1,86637.0
2017-10-31 15:55:00,34.1,34.1,34.07,34.07,274827.0,34.1,34.1,34.07,34.07,274827.0
2017-11-01 09:30:00,34.12,34.26,34.04,34.26,385671.0,34.12,34.26,34.04,34.26,385671.0
2017-11-01 09:35:00,34.23,34.25,34.04,34.23,116688.0,34.23,34.25,34.04,34.23,116688.0
2017-11-01 09:40:00,34.24,34.32,34.17,34.31,150810.0,34.24,34.32,34.17,34.31,150810.0
2017-11-01 09:45:00,34.32,34.41,34.29,34.41,49890.0,34.32,34.41,34.29,34.41,49890.0
2017-11-01 09:50:00,34.41,34.47,34.41,34.44,55305.0,34.41,34.47,34.41,34.44,55305.0
2017-11-01 09:55:00,34.44,34.45,34.27,34.32,176676.0,34.44,34.45,34.27,34.32,176676.0
2017-11-01 10:00:00,34.3,34.31,34.14,34.31,80361.0,34.3,34.31,34.14,34.31,80361.0
2017-11-01 10:05:00,34.3,34.44,34.29,34.4,95469.0,34.3,34.44,34.29,34.4,95469.0
2017-11-01 10:10:00,34.43,34.49,34.38,34.45,85854.0,34.43,34.49,34.38,34.45,85854.0
2017-11-01 10:15:00,34.47,34.51,34.45,34.45,65112.0,34.47,34.51,34.45,34.45,65112.0
2017-11-01 10:20:00,34.45,34.45,34.35,34.36,39231.0,34.45,34.45,34.35,34.36,39231.0
2017-11-01 10:25:00,34.35,34.41,34.33,34.39,96384.0,34.35,34.41,34.33,34.39,96384.0
2017-11-01 10:30:00,34.39,34.4,34.29,34.32,62874.0,34.39,34.4,34.29,34.32,62874.0
2017-11-01 10:35:00,34.32,34.38,34.3,34.37,57678.0,34.32,34.38,34.3,34.37,57678.0
2017-11-01 10:40:00,34.38,34.41,34.36,34.37,42819.0,34.38,34.41,34.36,34.37,42819.0
2017-11-01 10:45:00,34.36,34.41,34.32,34.32,46278.0,34.36,34.41,34.32,34.32,46278.0
2017-11-01 10:50:00,34.31,34.4,34.26,34.26,60360.0,34.31,34.4,34.26,34.26,60360.0
2017-11-01 10:55:00,34.26,34.28,34.19,34.21,53460.0,34.26,34.28,34.19,34.21,53460.0
2017-11-01 11:00:00,34.21,34.3,34.21,34.3,25194.0,34.21,34.3,34.21,34.3,25194.0
2017-11-01 11:05:00,34.28,34.32,34.25,34.31,36453.0,34.28,34.32,34.25,34.31,36453.0
2017-11-01 11:10:00,34.31,34.35,34.29,34.32,233805.0,34.31,34.35,34.29,34.32,233805.0
2017-11-01 11:15:00,34.32,34.38,34.31,34.34,124155.0,34.32,34.38,34.31,34.34,124155.0
2017-11-01 11:20:00,34.35,34.4,34.35,34.35,35151.0,34.35,34.4,34.35,34.35,35151.0
2017-11-01 11:25:00,34.36,34.42,34.35,34.38,43416.0,34.36,34.42,34.35,34.38,43416.0
2017-11-01 11:30:00,34.38,34.38,34.28,34.3,73668.0,34.38,34.38,34.28,34.3,73668.0
2017-11-01 11:35:00,34.3,34.31,34.26,34.3,66864.0,34.3,34.31,34.26,34.3,66864.0
2017-11-01 11:40:00,34.28,34.29,34.24,34.24,47358.0,34.28,34.29,34.24,34.24,47358.0
2017-11-01 11:45:00,34.24,34.24,34.11,34.13,23007.0,34.24,34.24,34.11,34.13,23007.0
2017-11-01 11:50:00,34.13,34.16,34.11,34.14,27159.0,34.13,34.16,34.11,34.14,27159.0
2017-11-01 11:55:00,34.15,34.15,34.07,34.08,17706.0,34.15,34.15,34.07,34.08,17706.0
2017-11-01 12:00:00,34.08,34.09,34.05,34.05,15405.0,34.08,34.09,34.05,34.05,15405.0
2017-11-01 12:05:00,34.07,34.11,34.07,34.08,26655.0,34.07,34.11,34.07,34.08,26655.0
2017-11-01 12:10:00,34.08,34.08,34.01,34.01,13830.0,34.08,34.08,34.01,34.01,13830.0
2017-11-01 12:15:00,34.0,34.03,34.0,34.01,34137.0,34.0,34.03,34.0,34.01,34137.0
2017-11-01 12:20:00,34.03,34.04,34.01,34.03,20886.0,34.03,34.04,34.01,34.03,20886.0
2017-11-01 12:25:00,34.04,34.04,34.01,34.02,18411.0,34.04,34.04,34.01,34.02,18411.0
2017-11-01 12:30:00,34.02,34.05,34.01,34.05,22353.0,34.02,34.05,34.01,34.05,22353.0
2017-11-01 12:35:00,34.05,34.06,34.03,34.06,25548.0,34.05,34.06,34.03,34.06,25548.0
2017-11-01 12:40:00,34.07,34.07,34.03,34.04,11607.0,34.07,34.07,34.03,34.04,11607.0
2017-11-01 12:45:00,34.03,34.07,34.03,34.06,16338.0,34.03,34.07,34.03,34.06,16338.0
2017-11-01 12:50:00,34.05,34.08,34.04,34.05,56886.0,34.05,34.08,34.04,34.05,56886.0
2017-11-01 12:55:00,34.04,34.08,34.02,34.08,17793.0,34.04,34.08,34.02,34.08,17793.0
2017-11-01 13:00:00,34.07,34.11,34.06,34.1,19638.0,34.07,34.11,34.06,34.1,19638.0
2017-11-01 13:05:00,34.1,34.11,34.07,34.08,25035.0,34.1,34.11,34.07,34.08,25035.0
2017-11-01 13:10:00,34.08,34.11,34.06,34.06,19428.0,34.08,34.11,34.06,34.06,19428.0
2017-11-01 13:15:00,34.06,34.07,34.02,34.03,24066.0,34.06,34.07,34.02,34.03,24066.0
2017-11-01 13:20:00,34.02,34.03,34.01,34.03,22614.0,34.02,34.03,34.01,34.03,22614.0
2017-11-01 13:25:00,34.03,34.07,34.03,34.04,22647.0,34.03,34.07,34.03,34.04,22647.0
2017-11-01 13:30:00,34.05,34.06,34.04,34.04,24147.0,34.05,34.06,34.04,34.04,24147.0
2017-11-01 13:35:00,34.04,34.06,34.03,34.06,22395.0,34.04,34.06,34.03,34.06,22395.0
2017-11-01 13:40:00,34.07,34.14,34.05,34.08,59061.0,34.07,34.14,34.05,34.08,59061.0
2017-11-01 13:45:00,34.08,34.09,34.07,34.07,18000.0,34.08,34.09,34.07,34.07,18000.0
2017-11-01 13:50:00,34.08,34.09,34.06,34.07,32475.0,34.08,34.09,34.06,34.07,32475.0
2017-11-01 13:55:00,34.07,34.08,34.04,34.05,22209.0,34.07,34.08,34.04,34.05,22209.0
2017-11-01 14:00:00,34.05,34.15,34.05,34.08,41919.0,34.05,34.15,34.05,34.08,41919.0
2017-11-01 14:05:00,34.05,34.07,34.02,34.06,25707.0,34.05,34.07,34.02,34.06,25707.0
2017-11-01 14:10:00,34.05,34.07,34.02,34.05,24324.0,34.05,34.07,34.02,34.05,24324.0
2017-11-01 14:15:00,34.06,34.11,34.05,34.11,49614.0,34.06,34.11,34.05,34.11,49614.0
2017-11-01 14:20:00,34.12,34.15,34.11,34.12,26874.0,34.12,34.15,34.11,34.12,26874.0
2017-11-01 14:25:00,34.11,34.12,34.06,34.09,39486.0,34.11,34.12,34.06,34.09,39486.0
2017-11-01 14:30:00,34.08,34.1,34.08,34.1,33000.0,34.08,34.1,34.08,34.1,33000.0
2017-11-01 14:35:00,34.1,34.1,34.05,34.05,67884.0,34.1,34.1,34.05,34.05,67884.0
2017-11-01 14:40:00,34.05,34.07,34.02,34.06,34527.0,34.05,34.07,34.02,34.06,34527.0
2017-11-01 14:45:00,34.06,34.06,33.97,34.02,112815.0,34.06,34.06,33.97,34.02,112815.0
2017-11-01 14:50:00,34.02,34.04,34.0,34.0,40500.0,34.02,34.04,34.0,34.0,40500.0
2017-11-01 14:55:00,34.0,34.01,33.95,33.96,22248.0,34.0,34.01,33.95,33.96,22248.0
2017-11-01 15:00:00,33.97,33.97,33.9,33.93,45534.0,33.97,33.97,33.9,33.93,45534.0
2017-11-01 15:05:00,33.94,33.96,33.92,33.94,25383.0,33.94,33.96,33.92,33.94,25383.0
2017-11-01 15:10:00,33.93,33.98,33.92,33.96,71736.0,33.93,33.98,33.92,33.96,71736.0
2017-11-01 15:15:00,33.97,33.97,33.92,33.93,34569.0,33.97,33.97,33.92,33.93,34569.0
2017-11-01 15:20:00,33.93,33.96,33.9,33.96,57210.0,33.93,33.96,33.9,33.96,57210.0
2017-11-01 15:25:00,33.97,33.99,33.95,33.98,33345.0,33.97,33.99,33.95,33.98,33345.0
2017-11-01 15:30:00,34.0,34.0,33.9,33.94,68649.0,34.0,34.0,33.9,33.94,68649.0
2017-11-01 15:35:00,33.96,33.96,33.91,33.96,57279.0,33.96,33.96,33.91,33.96,57279.0
2017-11-01 15:40:00,33.96,33.96,33.93,33.93,132129.0,33.96,33.96,33.93,33.93,132129.0
2017-11-01 15:45:00,33.94,33.95,33.92,33.93,122751.0,33.94,33.95,33.92,33.93,122751.0
2017-11-01 15:50:00,33.94,33.95,33.91,33.94,120243.0,33.94,33.95,33.91,33.94,120243.0
2017-11-01 15:55:00,33.94,33.96,33.93,33.94,159549.0,33.94,33.96,33.93,33.94,159549.0
2017-11-02 09:30:00,34.04,34.05,33.93,34.02,52071.0,34.04,34.05,33.93,34.02,52071.0
2017-11-02 09:35:00,34.02,34.1,33.9,33.9,22320.0,34.02,34.1,33.9,33.9,22320.0
2017-11-02 09:40:00,33.9,33.92,33.87,33.89,21900.0,33.9,33.92,33.87,33.89,21900.0
2017-11-02 09:45:00,33.9,33.95,33.85,33.89,38829.0,33.9,33.95,33.85,33.89,38829.0
2017-11-02 09:50:00,33.9,34.01,33.89,33.96,27117.0,33.9,34.01,33.89,33.96,27117.0
2017-11-02 09:55:00,33.95,33.98,33.9,33.9,15906.0,33.95,33.98,33.9,33.9,15906.0
2017-11-02 10:00:00,33.91,33.99,33.89,33.92,20820.0,33.91,33.99,33.89,33.92,20820.0
2017-11-02 10:05:00,33.89,33.91,33.8,33.8,28956.0,33.89,33.91,33.8,33.8,28956.0
2017-11-02 10:10:00,33.82,33.86,33.77,33.8,46581.0,33.82,33.86,33.77,33.8,46581.0
2017-11-02 10:15:00,33.8,33.89,33.8,33.85,33831.0,33.8,33.89,33.8,33.85,33831.0
2017-11-02 10:20:00,33.85,33.88,33.81,33.81,22572.0,33.85,33.88,33.81,33.81,22572.0
2017-11-02 10:25:00,33.82,33.89,33.8,33.87,47541.0,33.82,33.89,33.8,33.87,47541.0
2017-11-02 10:30:00,33.87,33.88,33.81,33.81,36108.0,33.87,33.88,33.81,33.81,36108.0
2017-11-02 10:35:00,33.81,33.83,33.76,33.83,28035.0,33.81,33.83,33.76,33.83,28035.0
2017-11-02 10:40:00,33.84,33.98,33.84,33.96,34650.0,33.84,33.98,33.84,33.96,34650.0
2017-11-02 10:45:00,33.97,33.98,33.95,33.95,21771.0,33.97,33.98,33.95,33.95,21771.0
2017-11-02 10:50:00,33.95,33.99,33.94,33.99,13611.0,33.95,33.99,33.94,33.99,13611.0
2017-11-02 10:55:00,33.98,34.03,33.98,34.03,40608.0,33.98,34.03,33.98,34.03,40608.0
2017-11-02 11:00:00,34.03,34.07,34.03,34.07,13344.0,34.03,34.07,34.03,34.07,13344.0
2017-11-02 11:05:00,34.06,34.09,34.06,34.08,42243.0,34.06,34.09,34.06,34.08,42243.0
2017-11-02 11:10:00,34.08,34.08,33.97,33.97,33843.0,34.08,34.08,33.97,33.97,33843.0
2017-11-02 11:15:00,33.97,33.98,33.83,33.85,23949.0,33.97,33.98,33.83,33.85,23949.0
2017-11-02 11:20:00,33.86,33.95,33.86,33.91,17766.0,33.86,33.95,33.86,33.91,17766.0
2017-11-02 11:25:00,33.93,33.93,33.87,33.87,36561.0,33.93,33.93,33.87,33.87,36561.0
2017-11-02 11:30:00,33.87,33.92,33.84,33.85,14700.0,33.87,33.92,33.84,33.85,14700.0
2017-11-02 11:35:00,33.86,33.96,33.84,33.92,27603.0,33.86,33.96,33.84,33.92,27603.0
2017-11-02 11:40:00,33.93,34.03,33.93,33.95,12876.0,33.93,34.03,33.93,33.95,12876.0
2017-11-02 11:45:00,33.94,33.98,33.94,33.95,17790.0,33.94,33.98,33.94,33.95,17790.0
2017-11-02 11:50:00,33.96,34.01,33.95,33.98,27444.0,33.96,34.01,33.95,33.98,27444.0
2017-11-02 11:55:00,33.97,34.04,33.96,34.04,38415.0,33.97,34.04,33.96,34.04,38415.0
2017-11-02 12:00:00,34.04,34.04,33.95,33.95,9297.0,34.04,34.04,33.95,33.95,9297.0
2017-11-02 12:05:00,33.96,33.97,33.93,33.93,16182.0,33.96,33.97,33.93,33.93,16182.0
2017-11-02 12:10:00,33.93,33.93,33.87,33.89,12444.0,33.93,33.93,33.87,33.89,12444.0
2017-11-02 12:15:00,33.89,33.89,33.83,33.83,29277.0,33.89,33.89,33.83,33.83,29277.0
2017-11-02 12:20:00,33.82,33.91,33.82,33.91,20970.0,33.82,33.91,33.82,33.91,20970.0
2017-11-02 12:25:00,33.9,33.9,33.86,33.89,14907.0,33.9,33.9,33.86,33.89,14907.0
2017-11-02 12:30:00,33.87,33.91,33.87,33.89,8130.0,33.87,33.91,33.87,33.89,8130.0
2017-11-02 12:35:00,33.9,33.97,33.9,33.91,55878.0,33.9,33.97,33.9,33.91,55878.0
2017-11-02 12:40:00,33.92,33.92,33.85,33.89,31167.0,33.92,33.92,33.85,33.89,31167.0
2017-11-02 12:45:00,33.88,33.93,33.87,33.87,23112.0,33.88,33.93,33.87,33.87,23112.0
2017-11-02 12:50:00,33.87,33.9,33.85,33.89,18852.0,33.87,33.9,33.85,33.89,18852.0
2017-11-02 12:55:00,33.9,33.91,33.87,33.9,10500.0,33.9,33.91,33.87,33.9,10500.0
2017-11-02 13:00:00,33.9,33.92,33.9,33.9,15033.0,33.9,33.92,33.9,33.9,15033.0
2017-11-02 13:05:00,33.92,33.92,33.88,33.88,12180.0,33.92,33.92,33.88,33.88,12180.0
2017-11-02 13:10:00,33.88,33.89,33.87,33.88,20379.0,33.88,33.89,33.87,33.88,20379.0
2017-11-02 13:15:00,33.88,33.92,33.87,33.87,25842.0,33.88,33.92,33.87,33.87,25842.0
2017-11-02 13:20:00,33.87,33.9,33.87,33.9,23154.0,33.87,33.9,33.87,33.9,23154.0
2017-11-02 13:25:00,33.89,33.9,33.85,33.85,33411.0,33.89,33.9,33.85,33.85,33411.0
2017-11-02 13:30:00,33.86,33.89,33.85,33.86,13200.0,33.86,33.89,33.85,33.86,13200.0
2017-11-02 13:35:00,33.85,33.88,33.83,33.83,17916.0,33.85,33.88,33.83,33.83,17916.0
2017-11-02 13:40:00,33.84,33.87,33.79,33.84,28581.0,33.84,33.87,33.79,33.84,28581.0
2017-11-02 13:45:00,33.84,33.88,33.82,33.86,8055.0,33.84,33.88,33.82,33.86,8055.0
2017-11-02 13:50:00,33.86,33.9,33.85,33.88,10692.0,33.86,33.9,33.85,33.88,10692.0
2017-11-02 13:55:00,33.87,33.9,33.85,33.86,10800.0,33.87,33.9,33.85,33.86,10800.0
2017-11-02 14:00:00,33.85,33.87,33.83,33.83,18600.0,33.85,33.87,33.83,33.83,18600.0
2017-11-02 14:05:00,33.84,33.86,33.82,33.84,17253.0,33.84,33.86,33.82,33.84,17253.0
2017-11-02 14:10:00,33.84,33.85,33.82,33.85,19245.0,33.84,33.85,33.82,33.85,19245.0
2017-11-02 14:15:00,33.84,33.87,33.83,33.86,31053.0,33.84,33.87,33.83,33.86,31053.0
2017-11-02 14:20:00,33.86,33.87,33.85,33.86,26703.0,33.86,33.87,33.85,33.86,26703.0
2017-11-02 14:25:00,33.85,33.87,33.85,33.87,13170.0,33.85,33.87,33.85,33.87,13170.0
2017-11-02 14:30:00,33.87,33.87,33.84,33.84,4473.0,33.87,33.87,33.84,33.84,4473.0
2017-11-02 14:35:00,33.83,33.84,33.81,33.81,33498.0,33.83,33.84,33.81,33.81,33498.0
2017-11-02 14:40:00,33.82,33.83,33.77,33.78,34683.0,33.82,33.83,33.77,33.78,34683.0
2017-11-02 14:45:00,33.78,33.79,33.75,33.75,29751.0,33.78,33.79,33.75,33.75,29751.0
2017-11-02 14:50:00,33.75,33.75,33.71,33.74,26517.0,33.75,33.75,33.71,33.74,26517.0
2017-11-02 14:55:00,33.74,33.79,33.73,33.76,29979.0,33.74,33.79,33.73,33.76,29979.0
2017-11-02 15:00:00,33.76,33.85,33.75,33.84,41385.0,33.76,33.85,33.75,33.84,41385.0
2017-11-02 15:05:00,33.83,33.83,33.79,33.8,11691.0,33.83,33.83,33.79,33.8,11691.0
2017-11-02 15:10:00,33.8,33.81,33.79,33.79,26853.0,33.8,33.81,33.79,33.79,26853.0
2017-11-02 15:15:00,33.78,33.79,33.77,33.77,42444.0,33.78,33.79,33.77,33.77,42444.0
2017-11-02 15:20:00,33.75,33.78,33.72,33.75,42846.0,33.75,33.78,33.72,33.75,42846.0
2017-11-02 15:25:00,33.75,33.76,33.73,33.73,28383.0,33.75,33.76,33.73,33.73,28383.0
2017-11-02 15:30:00,33.74,33.78,33.74,33.77,65691.0,33.74,33.78,33.74,33.77,65691.0
2017-11-02 15:35:00,33.78,33.8,33.77,33.79,37560.0,33.78,33.8,33.77,33.79,37560.0
2017-11-02 15:40:00,33.79,33.81,33.77,33.79,44373.0,33.79,33.81,33.77,33.79,44373.0
2017-11-02 15:45:00,33.79,33.81,33.79,33.8,57780.0,33.79,33.81,33.79,33.8,57780.0
2017-11-02 15:50:00,33.8,33.81,33.78,33.79,66243.0,33.8,33.81,33.78,33.79,66243.0
2017-11-02 15:55:00,33.79,33.81,33.78,33.79,110898.0,33.79,33.81,33.78,33.79,110898.0
2017-11-03 09:30:00,33.8,33.89,33.79,33.82,102777.0,33.8,33.89,33.79,33.82,102777.0
2017-11-03 09:35:00,33.82,33.87,33.7,33.7,44985.0,33.82,33.87,33.7,33.7,44985.0
2017-11-03 09:40:00,33.73,33.73,33.62,33.64,29316.0,33.73,33.73,33.62,33.64,29316.0
2017-11-03 09:45:00,33.66,33.82,33.66,33.76,23787.0,33.66,33.82,33.66,33.76,23787.0
2017-11-03 09:50:00,33.77,33.82,33.76,33.8,31200.0,33.77,33.82,33.76,33.8,31200.0
2017-11-03 09:55:00,33.83,33.86,33.77,33.81,13077.0,33.83,33.86,33.77,33.81,13077.0
2017-11-03 10:00:00,33.81,33.83,33.79,33.81,16176.0,33.81,33.83,33.79,33.81,16176.0
2017-11-03 10:05:00,33.82,33.82,33.77,33.81,24120.0,33.82,33.82,33.77,33.81,24120.0
2017-11-03 10:10:00,33.82,33.84,33.77,33.77,35934.0,33.82,33.84,33.77,33.77,35934.0
2017-11-03 10:15:00,33.77,33.85,33.77,33.84,14787.0,33.77,33.85,33.77,33.84,14787.0
2017-11-03 10:20:00,33.85,33.9,33.84,33.9,24555.0,33.85,33.9,33.84,33.9,24555.0
2017-11-03 10:25:00,33.9,33.93,33.88,33.91,32928.0,33.9,33.93,33.88,33.91,32928.0
2017-11-03 10:30:00,33.91,33.92,33.86,33.86,15558.0,33.91,33.92,33.86,33.86,15558.0
2017-11-03 10:35:00,33.85,33.88,33.85,33.87,14715.0,33.85,33.88,33.85,33.87,14715.0
2017-11-03 10:40:00,33.88,34.0,33.88,33.99,153267.0,33.88,34.0,33.88,33.99,153267.0
2017-11-03 10:45:00,33.98,34.01,33.95,33.95,33324.0,33.98,34.01,33.95,33.95,33324.0
2017-11-03 10:50:00,33.95,33.99,33.92,33.98,35133.0,33.95,33.99,33.92,33.98,35133.0
2017-11-03 10:55:00,33.98,34.0,33.96,33.99,24882.0,33.98,34.0,33.96,33.99,24882.0
2017-11-03 11:00:00,34.0,34.01,33.97,33.99,26751.0,34.0,34.01,33.97,33.99,26751.0
2017-11-03 11:05:00,33.99,34.01,33.98,34.0,40356.0,33.99,34.01,33.98,34.0,40356.0
2017-11-03 11:10:00,34.01,34.1,34.01,34.09,40392.0,34.01,34.1,34.01,34.09,40392.0
2017-11-03 11:15:00,34.09,34.17,34.08,34.14,42636.0,34.09,34.17,34.08,34.14,42636.0
2017-11-03 11:20:00,34.16,34.22,34.15,34.19,20979.0,34.16,34.22,34.15,34.19,20979.0
2017-11-03 11:25:00,34.18,34.2,34.17,34.18,9828.0,34.18,34.2,34.17,34.18,9828.0
2017-11-03 11:30:00,34.18,34.21,34.17,34.19,24330.0,34.18,34.21,34.17,34.19,24330.0
2017-11-03 11:35:00,34.18,34.19,34.14,34.14,14826.0,34.18,34.19,34.14,34.14,14826.0
2017-11-03 11:40:00,34.15,34.19,34.13,34.19,19365.0,34.15,34.19,34.13,34.19,19365.0
2017-11-03 11:45:00,34.19,34.19,34.15,34.17,12987.0,34.19,34.19,34.15,34.17,12987.0
2017-11-03 11:50:00,34.17,34.17,34.14,34.14,14700.0,34.17,34.17,34.14,34.14,14700.0
2017-11-03 11:55:00,34.14,34.15,34.1,34.12,20898.0,34.14,34.15,34.1,34.12,20898.0
2017-11-03 12:00:00,34.11,34.13,34.09,34.1,13383.0,34.11,34.13,34.09,34.1,13383.0
2017-11-03 12:05:00,34.11,34.17,34.11,34.16,18465.0,34.11,34.17,34.11,34.16,18465.0
2017-11-03 12:10:00,34.17,34.21,34.16,34.21,86289.0,34.17,34.21,34.16,34.21,86289.0
2017-11-03 12:15:00,34.23,34.27,34.23,34.26,19749.0,34.23,34.27,34.23,34.26,19749.0
2017-11-03 12:20:00,34.25,34.32,34.25,34.32,14559.0,34.25,34.32,34.25,34.32,14559.0
2017-11-03 12:25:00,34.31,34.33,34.28,34.32,98730.0,34.31,34.33,34.28,34.32,98730.0
2017-11-03 12:30:00,34.32,34.32,34.21,34.22,41625.0,34.32,34.32,34.21,34.22,41625.0
2017-11-03 12:35:00,34.21,34.22,34.1,34.1,12933.0,34.21,34.22,34.1,34.1,12933.0
2017-11-03 12:40:00,34.12,34.16,34.1,34.11,28641.0,34.12,34.16,34.1,34.11,28641.0
2017-11-03 12:45:00,34.11,34.12,34.07,34.07,8625.0,34.11,34.12,34.07,34.07,8625.0
2017-11-03 12:50:00,34.06,34.16,34.06,34.13,36141.0,34.06,34.16,34.06,34.13,36141.0
2017-11-03 12:55:00,34.12,34.17,34.12,34.17,7056.0,34.12,34.17,34.12,34.17,7056.0
2017-11-03 13:00:00,34.17,34.22,34.17,34.22,44274.0,34.17,34.22,34.17,34.22,44274.0
2017-11-03 13:05:00,34.21,34.24,34.2,34.21,20277.0,34.21,34.24,34.2,34.21,20277.0
2017-11-03 13:10:00,34.22,34.24,34.21,34.22,6930.0,34.22,34.24,34.21,34.22,6930.0
2017-11-03 13:15:00,34.22,34.24,34.22,34.24,44163.0,34.22,34.24,34.22,34.24,44163.0
2017-11-03 13:20:00,34.23,34.24,34.21,34.21,9897.0,34.23,34.24,34.21,34.21,9897.0
2017-11-03 13:25:00,34.22,34.24,34.21,34.23,11250.0,34.22,34.24,34.21,34.23,11250.0
2017-11-03 13:30:00,34.24,34.24,34.22,34.22,9240.0,34.24,34.24,34.22,34.22,9240.0
2017-11-03 13:35:00,34.21,34.23,34.19,34.22,33045.0,34.21,34.23,34.19,34.22,33045.0
2017-11-03 13:40:00,34.21,34.23,34.19,34.2,15600.0,34.21,34.23,34.19,34.2,15600.0
2017-11-03 13:45:00,34.2,34.21,34.19,34.2,6300.0,34.2,34.21,34.19,34.2,6300.0
2017-11-03 13:50:00,34.2,34.22,34.2,34.21,20997.0,34.2,34.22,34.2,34.21,20997.0
2017-11-03 13:55:00,34.2,34.24,34.2,34.23,34914.0,34.2,34.24,34.2,34.23,34914.0
2017-11-03 14:00:00,34.23,34.23,34.21,34.21,9660.0,34.23,34.23,34.21,34.21,9660.0
2017-11-03 14:05:00,34.22,34.23,34.21,34.23,12078.0,34.22,34.23,34.21,34.23,12078.0
2017-11-03 14:10:00,34.23,34.35,34.22,34.34,173817.0,34.23,34.35,34.22,34.34,173817.0
2017-11-03 14:15:00,34.34,34.37,34.34,34.35,28758.0,34.34,34.37,34.34,34.35,28758.0
2017-11-03 14:20:00,34.36,34.36,34.27,34.27,19299.0,34.36,34.36,34.27,34.27,19299.0
2017-11-03 14:25:00,34.26,34.28,34.24,34.26,23175.0,34.26,34.28,34.24,34.26,23175.0
2017-11-03 14:30:00,34.26,34.29,34.26,34.27,14331.0,34.26,34.29,34.26,34.27,14331.0
2017-11-03 14:35:00,34.27,34.28,34.24,34.26,18000.0,34.27,34.28,34.24,34.26,18000.0
2017-11-03 14:40:00,34.27,34.28,34.25,34.28,16026.0,34.27,34.28,34.25,34.28,16026.0
2017-11-03 14:45:00,34.27,34.28,34.25,34.26,40836.0,34.27,34.28,34.25,34.26,40836.0
2017-11-03 14:50:00,34.26,34.28,34.25,34.28,32184.0,34.26,34.28,34.25,34.28,32184.0
2017-11-03 14:55:00,34.27,34.28,34.27,34.28,48630.0,34.27,34.28,34.27,34.28,48630.0
2017-11-03 15:00:00,34.27,34.28,34.26,34.28,32496.0,34.27,34.28,34.26,34.28,32496.0
2017-11-03 15:05:00,34.28,34.28,34.25,34.28,32619.0,34.28,34.28,34.25,34.28,32619.0
2017-11-03 15:10:00,34.28,34.29,34.25,34.28,65880.0,34.28,34.29,34.25,34.28,65880.0
2017-11-03 15:15:00,34.28,34.32,34.28,34.29,58476.0,34.28,34.32,34.28,34.29,58476.0
2017-11-03 15:20:00,34.3,34.3,34.25,34.26,33255.0,34.3,34.3,34.25,34.26,33255.0
2017-11-03 15:25:00,34.27,34.28,34.22,34.22,26631.0,34.27,34.28,34.22,34.22,26631.0
2017-11-03 15:30:00,34.22,34.25,34.22,34.22,61719.0,34.22,34.25,34.22,34.22,61719.0
2017-11-03 15:35:00,34.22,34.24,34.21,34.23,45144.0,34.22,34.24,34.21,34.23,45144.0
2017-11-03 15:40:00,34.23,34.23,34.2,34.21,50913.0,34.23,34.23,34.2,34.21,50913.0
2017-11-03 15:45:00,34.21,34.21,34.19,34.19,78663.0,34.21,34.21,34.19,34.19,78663.0
2017-11-03 15:50:00,34.2,34.2,34.17,34.19,50850.0,34.2,34.2,34.17,34.19,50850.0
2017-11-03 15:55:00,34.19,34.24,34.19,34.24,120132.0,34.19,34.24,34.19,34.24,120132.0
2017-11-06 09:30:00,34.13,34.14,34.0,34.07,72732.0,34.13,34.14,34.0,34.07,72732.0
2017-11-06 09:35:00,34.06,34.16,34.01,34.07,25326.0,34.06,34.16,34.01,34.07,25326.0
2017-11-06 09:40:00,34.07,34.15,34.05,34.13,17889.0,34.07,34.15,34.05,34.13,17889.0
2017-11-06 09:45:00,34.15,34.21,34.11,34.19,38535.0,34.15,34.21,34.11,34.19,38535.0
2017-11-06 09:50:00,34.18,34.19,34.12,34.13,37356.0,34.18,34.19,34.12,34.13,37356.0
2017-11-06 09:55:00,34.13,34.16,34.11,34.16,31722.0,34.13,34.16,34.11,34.16,31722.0
2017-11-06 10:00:00,34.16,34.2,34.15,34.2,11100.0,34.16,34.2,34.15,34.2,11100.0
2017-11-06 10:05:00,34.18,34.21,34.17,34.19,36564.0,34.18,34.21,34.17,34.19,36564.0
2017-11-06 10:10:00,34.18,34.26,34.18,34.26,27489.0,34.18,34.26,34.18,34.26,27489.0
2017-11-06 10:15:00,34.24,34.3,34.24,34.25,15798.0,34.24,34.3,34.24,34.25,15798.0
2017-11-06 10:20:00,34.28,34.3,34.26,34.28,13359.0,34.28,34.3,34.26,34.28,13359.0
2017-11-06 10:25:00,34.3,34.31,34.28,34.31,20607.0,34.3,34.31,34.28,34.31,20607.0
2017-11-06 10:30:00,34.31,34.31,34.25,34.26,34416.0,34.31,34.31,34.25,34.26,34416.0
2017-11-06 10:35:00,34.25,34.28,34.25,34.28,24270.0,34.25,34.28,34.25,34.28,24270.0
2017-11-06 10:40:00,34.27,34.35,34.27,34.33,57183.0,34.27,34.35,34.27,34.33,57183.0
2017-11-06 10:45:00,34.33,34.35,34.26,34.3,16719.0,34.33,34.35,34.26,34.3,16719.0
2017-11-06 10:50:00,34.3,34.3,34.25,34.26,17604.0,34.3,34.3,34.25,34.26,17604.0
2017-11-06 10:55:00,34.26,34.26,34.21,34.25,38751.0,34.26,34.26,34.21,34.25,38751.0
2017-11-06 11:00:00,34.25,34.26,34.22,34.26,14802.0,34.25,34.26,34.22,34.26,14802.0
2017-11-06 11:05:00,34.26,34.29,34.25,34.28,10200.0,34.26,34.29,34.25,34.28,10200.0
2017-11-06 11:10:00,34.28,34.31,34.28,34.31,23007.0,34.28,34.31,34.28,34.31,23007.0
2017-11-06 11:15:00,34.3,34.33,34.3,34.32,15786.0,34.3,34.33,34.3,34.32,15786.0
2017-11-06 11:20:00,34.33,34.36,34.32,34.36,28665.0,34.33,34.36,34.32,34.36,28665.0
2017-11-06 11:25:00,34.36,34.39,34.33,34.36,53928.0,34.36,34.39,34.33,34.36,53928.0
2017-11-06 11:30:00,34.36,34.38,34.35,34.37,21435.0,34.36,34.38,34.35,34.37,21435.0
2017-11-06 11:35:00,34.36,34.41,34.36,34.41,26055.0,34.36,34.41,34.36,34.41,26055.0
2017-11-06 11:40:00,34.42,34.45,34.42,34.44,14892.0,34.42,34.45,34.42,34.44,14892.0
2017-11-06 11:45:00,34.43,34.44,34.39,34.39,31188.0,34.43,34.44,34.39,34.39,31188.0
2017-11-06 11:50:00,34.38,34.43,34.38,34.4,24165.0,34.38,34.43,34.38,34.4,24165.0
2017-11-06 11:55:00,34.4,34.4,34.31,34.32,21453.0,34.4,34.4,34.31,34.32,21453.0
2017-11-06 12:00:00,34.34,34.37,34.33,34.34,12438.0,34.34,34.37,34.33,34.34,12438.0
2017-11-06 12:05:00,34.34,34.37,34.34,34.34,16800.0,34.34,34.37,34.34,34.34,16800.0
2017-11-06 12:10:00,34.34,34.39,34.34,34.39,21963.0,34.34,34.39,34.34,34.39,21963.0
2017-11-06 12:15:00,34.38,34.4,34.37,34.39,30834.0,34.38,34.4,34.37,34.39,30834.0
2017-11-06 12:20:00,34.39,34.4,34.38,34.38,13662.0,34.39,34.4,34.38,34.38,13662.0
2017-11-06 12:25:00,34.39,34.4,34.37,34.4,18234.0,34.39,34.4,34.37,34.4,18234.0
2017-11-06 12:30:00,34.4,34.4,34.38,34.38,18660.0,34.4,34.4,34.38,34.38,18660.0
2017-11-06 12:35:00,34.38,34.39,34.37,34.37,12039.0,34.38,34.39,34.37,34.37,12039.0
2017-11-06 12:40:00,34.36,34.39,34.36,34.39,14385.0,34.36,34.39,34.36,34.39,14385.0
2017-11-06 12:45:00,34.39,34.4,34.38,34.4,16350.0,34.39,34.4,34.38,34.4,16350.0
2017-11-06 12:50:00,34.4,34.4,34.38,34.38,7287.0,34.4,34.4,34.38,34.38,7287.0
2017-11-06 12:55:00,34.38,34.39,34.36,34.37,17742.0,34.38,34.39,34.36,34.37,17742.0
2017-11-06 13:00:00,34.36,34.37,34.36,34.37,6600.0,34.36,34.37,34.36,34.37,6600.0
2017-11-06 13:05:00,34.37,34.37,34.34,34.35,22368.0,34.37,34.37,34.34,34.35,22368.0
2017-11-06 13:10:00,34.36,34.37,34.35,34.37,17058.0,34.36,34.37,34.35,34.37,17058.0
2017-11-06 13:15:00,34.36,34.38,34.35,34.36,54819.0,34.36,34.38,34.35,34.36,54819.0
2017-11-06 13:20:00,34.38,34.4,34.37,34.39,45702.0,34.38,34.4,34.37,34.39,45702.0
2017-11-06 13:25:00,34.39,34.4,34.38,34.39,9987.0,34.39,34.4,34.38,34.39,9987.0
2017-11-06 13:30:00,34.4,34.42,34.39,34.42,43131.0,34.4,34.42,34.39,34.42,43131.0
2017-11-06 13:35:00,34.43,34.43,34.41,34.43,15369.0,34.43,34.43,34.41,34.43,15369.0
2017-11-06 13:40:00,34.43,34.44,34.42,34.42,15087.0,34.43,34.44,34.42,34.42,15087.0
2017-11-06 13:45:00,34.41,34.42,34.41,34.42,10698.0,34.41,34.42,34.41,34.42,10698.0
2017-11-06 13:50:00,34.42,34.43,34.42,34.43,16812.0,34.42,34.43,34.42,34.43,16812.0
2017-11-06 13:55:00,34.43,34.43,34.42,34.43,27681.0,34.43,34.43,34.42,34.43,27681.0
2017-11-06 14:00:00,34.42,34.44,34.42,34.44,12900.0,34.42,34.44,34.42,34.44,12900.0
2017-11-06 14:05:00,34.44,34.45,34.42,34.42,51003.0,34.44,34.45,34.42,34.42,51003.0
2017-11-06 14:10:00,34.43,34.44,34.42,34.44,16650.0,34.43,34.44,34.42,34.44,16650.0
2017-11-06 14:15:00,34.44,34.46,34.44,34.45,19833.0,34.44,34.46,34.44,34.45,19833.0
2017-11-06 14:20:00,34.45,34.47,34.43,34.47,24369.0,34.45,34.47,34.43,34.47,24369.0
2017-11-06 14:25:00,34.48,34.49,34.47,34.47,26925.0,34.48,34.49,34.47,34.47,26925.0
2017-11-06 14:30:00,34.47,34.47,34.42,34.43,12330.0,34.47,34.47,34.42,34.43,12330.0
2017-11-06 14:35:00,34.43,34.43,34.42,34.43,11346.0,34.43,34.43,34.42,34.43,11346.0
2017-11-06 14:40:00,34.43,34.46,34.43,34.45,28320.0,34.43,34.46,34.43,34.45,28320.0
2017-11-06 14:45:00,34.45,34.46,34.42,34.42,18771.0,34.45,34.46,34.42,34.42,18771.0
2017-11-06 14:50:00,34.43,34.43,34.42,34.43,12096.0,34.43,34.43,34.42,34.43,12096.0
2017-11-06 14:55:00,34.43,34.43,34.4,34.4,11913.0,34.43,34.43,34.4,34.4,11913.0
2017-11-06 15:00:00,34.41,34.41,34.38,34.39,20361.0,34.41,34.41,34.38,34.39,20361.0
2017-11-06 15:05:00,34.38,34.38,34.36,34.37,16524.0,34.38,34.38,34.36,34.37,16524.0
2017-11-06 15:10:00,34.37,34.38,34.36,34.37,41241.0,34.37,34.38,34.36,34.37,41241.0
2017-11-06 15:15:00,34.37,34.38,34.37,34.38,15000.0,34.37,34.38,34.37,34.38,15000.0
2017-11-06 15:20:00,34.38,34.39,34.37,34.38,41226.0,34.38,34.39,34.37,34.38,41226.0
2017-11-06 15:25:00,34.38,34.39,34.37,34.39,18186.0,34.38,34.39,34.37,34.39,18186.0
2017-11-06 15:30:00,34.39,34.41,34.38,34.41,37551.0,34.39,34.41,34.38,34.41,37551.0
2017-11-06 15:35:00,34.41,34.42,34.4,34.42,48426.0,34.41,34.42,34.4,34.42,48426.0
2017-11-06 15:40:00,34.42,34.42,34.37,34.38,30990.0,34.42,34.42,34.37,34.38,30990.0
2017-11-06 15:45:00,34.38,34.39,34.37,34.39,47706.0,34.38,34.39,34.37,34.39,47706.0
2017-11-06 15:50:00,34.39,34.41,34.38,34.4,70512.0,34.39,34.41,34.38,34.4,70512.0
2017-11-06 15:55:00,34.39,34.42,34.38,34.39,134721.0,34.39,34.42,34.38,34.39,134721.0
2017-11-07 09:30:00,34.53,34.54,34.39,34.54,46122.0,34.53,34.54,34.39,34.54,46122.0
2017-11-07 09:35:00,34.53,34.54,34.43,34.43,13734.0,34.53,34.54,34.43,34.43,13734.0
2017-11-07 09:40:00,34.44,34.44,34.41,34.43,20139.0,34.44,34.44,34.41,34.43,20139.0
2017-11-07 09:45:00,34.44,34.44,34.41,34.42,19500.0,34.44,34.44,34.41,34.42,19500.0
2017-11-07 09:50:00,34.42,34.42,34.34,34.35,18600.0,34.42,34.42,34.34,34.35,18600.0
2017-11-07 09:55:00,34.35,34.44,34.35,34.44,27675.0,34.35,34.44,34.35,34.44,27675.0
2017-11-07 10:00:00,34.42,34.47,34.42,34.45,15945.0,34.42,34.47,34.42,34.45,15945.0
2017-11-07 10:05:00,34.46,34.57,34.45,34.57,44091.0,34.46,34.57,34.45,34.57,44091.0
2017-11-07 10:10:00,34.57,34.6,34.56,34.58,31293.0,34.57,34.6,34.56,34.58,31293.0
2017-11-07 10:15:00,34.58,34.66,34.58,34.66,34536.0,34.58,34.66,34.58,34.66,34536.0
2017-11-07 10:20:00,34.66,34.67,34.61,34.63,31512.0,34.66,34.67,34.61,34.63,31512.0
2017-11-07 10:25:00,34.63,34.65,34.6,34.63,34764.0,34.63,34.65,34.6,34.63,34764.0
2017-11-07 10:30:00,34.62,34.62,34.51,34.52,13125.0,34.62,34.62,34.51,34.52,13125.0
2017-11-07 10:35:00,34.52,34.56,34.51,34.55,11820.0,34.52,34.56,34.51,34.55,11820.0
2017-11-07 10:40:00,34.55,34.58,34.54,34.58,20334.0,34.55,34.58,34.54,34.58,20334.0
2017-11-07 10:45:00,34.57,34.57,34.54,34.55,15273.0,34.57,34.57,34.54,34.55,15273.0
2017-11-07 10:50:00,34.55,34.57,34.53,34.57,21579.0,34.55,34.57,34.53,34.57,21579.0
2017-11-07 10:55:00,34.57,34.57,34.54,34.56,15468.0,34.57,34.57,34.54,34.56,15468.0
2017-11-07 11:00:00,34.56,34.57,34.55,34.56,18000.0,34.56,34.57,34.55,34.56,18000.0
2017-11-07 11:05:00,34.56,34.58,34.56,34.58,9480.0,34.56,34.58,34.56,34.58,9480.0
2017-11-07 11:10:00,34.58,34.59,34.57,34.57,11670.0,34.58,34.59,34.57,34.57,11670.0
2017-11-07 11:15:00,34.57,34.59,34.56,34.58,14166.0,34.57,34.59,34.56,34.58,14166.0
2017-11-07 11:20:00,34.59,34.63,34.59,34.62,16458.0,34.59,34.63,34.59,34.62,16458.0
2017-11-07 11:25:00,34.62,34.62,34.56,34.58,13935.0,34.62,34.62,34.56,34.58,13935.0
2017-11-07 11:30:00,34.59,34.6,34.57,34.59,10317.0,34.59,34.6,34.57,34.59,10317.0
2017-11-07 11:35:00,34.59,34.75,34.59,34.66,79551.0,34.59,34.75,34.59,34.66,79551.0
2017-11-07 11:40:00,34.64,34.66,34.63,34.66,17940.0,34.64,34.66,34.63,34.66,17940.0
2017-11-07 11:45:00,34.64,34.64,34.6,34.61,16995.0,34.64,34.64,34.6,34.61,16995.0
2017-11-07 11:50:00,34.6,34.6,34.56,34.58,21801.0,34.6,34.6,34.56,34.58,21801.0
2017-11-07 11:55:00,34.58,34.58,34.55,34.57,22902.0,34.58,34.58,34.55,34.57,22902.0
2017-11-07 12:00:00,34.57,34.61,34.57,34.61,18339.0,34.57,34.61,34.57,34.61,18339.0
2017-11-07 12:05:00,34.6,34.63,34.6,34.62,24867.0,34.6,34.63,34.6,34.62,24867.0
2017-11-07 12:10:00,34.62,34.62,34.56,34.58,23427.0,34.62,34.62,34.56,34.58,23427.0
2017-11-07 12:15:00,34.57,34.6,34.56,34.57,14700.0,34.57,34.6,34.56,34.57,14700.0
2017-11-07 12:20:00,34.57,34.61,34.57,34.61,16674.0,34.57,34.61,34.57,34.61,16674.0
2017-11-07 12:25:00,34.61,34.65,34.61,34.64,8700.0,34.61,34.65,34.61,34.64,8700.0
2017-11-07 12:30:00,34.64,34.65,34.61,34.62,11130.0,34.64,34.65,34.61,34.62,11130.0
2017-11-07 12:35:00,34.62,34.63,34.6,34.63,11178.0,34.62,34.63,34.6,34.63,11178.0
2017-11-07 12:40:00,34.63,34.63,34.6,34.61,9168.0,34.63,34.63,34.6,34.61,9168.0
2017-11-07 12:45:00,34.61,34.63,34.6,34.63,21462.0,34.61,34.63,34.6,34.63,21462.0
2017-11-07 12:50:00,34.63,34.63,34.62,34.63,10803.0,34.63,34.63,34.62,34.63,10803.0
2017-11-07 12:55:00,34.62,34.67,34.59,34.65,73113.0,34.62,34.67,34.59,34.65,73113.0
2017-11-07 13:00:00,34.64,34.68,34.63,34.68,22113.0,34.64,34.68,34.63,34.68,22113.0
2017-11-07 13:05:00,34.68,34.73,34.68,34.72,34239.0,34.68,34.73,34.68,34.72,34239.0
2017-11-07 13:10:00,34.72,34.76,34.72,34.75,44484.0,34.72,34.76,34.72,34.75,44484.0
2017-11-07 13:15:00,34.75,34.76,34.71,34.74,38625.0,34.75,34.76,34.71,34.74,38625.0
2017-11-07 13:20:00,34.73,34.75,34.72,34.72,32130.0,34.73,34.75,34.72,34.72,32130.0
2017-11-07 13:25:00,34.72,34.73,34.71,34.73,41460.0,34.72,34.73,34.71,34.73,41460.0
2017-11-07 13:30:00,34.72,34.74,34.72,34.73,12300.0,34.72,34.74,34.72,34.73,12300.0
2017-11-07 13:35:00,34.73,34.73,34.67,34.67,7050.0,34.73,34.73,34.67,34.67,7050.0
2017-11-07 13:40:00,34.68,34.68,34.65,34.66,9441.0,34.68,34.68,34.65,34.66,9441.0
2017-11-07 13:45:00,34.66,34.72,34.66,34.71,28344.0,34.66,34.72,34.66,34.71,28344.0
2017-11-07 13:50:00,34.71,34.71,34.69,34.71,7509.0,34.71,34.71,34.69,34.71,7509.0
2017-11-07 13:55:00,34.7,34.71,34.7,34.7,42546.0,34.7,34.71,34.7,34.7,42546.0
2017-11-07 14:00:00,34.71,34.72,34.69,34.69,22725.0,34.71,34.72,34.69,34.69,22725.0
2017-11-07 14:05:00,34.7,34.7,34.64,34.65,9372.0,34.7,34.7,34.64,34.65,9372.0
2017-11-07 14:10:00,34.64,34.65,34.61,34.61,23967.0,34.64,34.65,34.61,34.61,23967.0
2017-11-07 14:15:00,34.61,34.62,34.59,34.61,46923.0,34.61,34.62,34.59,34.61,46923.0
2017-11-07 14:20:00,34.61,34.66,34.61,34.65,37374.0,34.61,34.66,34.61,34.65,37374.0
2017-11-07 14:25:00,34.67,34.71,34.67,34.71,32610.0,34.67,34.71,34.67,34.71,32610.0
2017-11-07 14:30:00,34.71,34.79,34.7,34.76,91275.0,34.71,34.79,34.7,34.76,91275.0
2017-11-07 14:35:00,34.76,34.78,34.74,34.77,79311.0,34.76,34.78,34.74,34.77,79311.0
2017-11-07 14:40:00,34.76,34.77,34.7,34.7,24507.0,34.76,34.77,34.7,34.7,24507.0
2017-11-07 14:45:00,34.72,34.74,34.71,34.71,19977.0,34.72,34.74,34.71,34.71,19977.0
2017-11-07 14:50:00,34.71,34.72,34.7,34.72,28869.0,34.71,34.72,34.7,34.72,28869.0
2017-11-07 14:55:00,34.72,34.73,34.71,34.72,26229.0,34.72,34.73,34.71,34.72,26229.0
2017-11-07 15:00:00,34.72,34.72,34.69,34.71,23727.0,34.72,34.72,34.69,34.71,23727.0
2017-11-07 15:05:00,34.71,34.76,34.71,34.75,29955.0,34.71,34.76,34.71,34.75,29955.0
2017-11-07 15:10:00,34.75,34.76,34.74,34.75,17001.0,34.75,34.76,34.74,34.75,17001.0
2017-11-07 15:15:00,34.74,34.77,34.74,34.77,28920.0,34.74,34.77,34.74,34.77,28920.0
2017-11-07 15:20:00,34.77,34.78,34.76,34.77,18486.0,34.77,34.78,34.76,34.77,18486.0
2017-11-07 15:25:00,34.76,34.78,34.74,34.77,45102.0,34.76,34.78,34.74,34.77,45102.0
2017-11-07 15:30:00,34.77,34.79,34.77,34.78,67275.0,34.77,34.79,34.77,34.78,67275.0
2017-11-07 15:35:00,34.78,34.79,34.77,34.78,38154.0,34.78,34.79,34.77,34.78,38154.0
2017-11-07 15:40:00,34.78,34.79,34.76,34.77,44322.0,34.78,34.79,34.76,34.77,44322.0
2017-11-07 15:45:00,34.77,34.78,34.76,34.78,76455.0,34.77,34.78,34.76,34.78,76455.0
2017-11-07 15:50:00,34.78,34.8,34.77,34.77,58662.0,34.78,34.8,34.77,34.77,58662.0
2017-11-07 15:55:00,34.78,34.82,34.78,34.81,167787.0,34.78,34.82,34.78,34.81,167787.0
2017-11-08 09:30:00,34.83,34.85,34.64,34.67,65652.0,34.83,34.85,34.64,34.67,65652.0
2017-11-08 09:35:00,34.65,34.81,34.64,34.76,30060.0,34.65,34.81,34.64,34.76,30060.0
2017-11-08 09:40:00,34.8,34.84,34.79,34.82,8400.0,34.8,34.84,34.79,34.82,8400.0
2017-11-08 09:45:00,34.84,34.87,34.8,34.84,27609.0,34.84,34.87,34.8,34.84,27609.0
2017-11-08 09:50:00,34.82,34.83,34.76,34.76,30939.0,34.82,34.83,34.76,34.76,30939.0
2017-11-08 09:55:00,34.75,34.84,34.75,34.8,24243.0,34.75,34.84,34.75,34.8,24243.0
2017-11-08 10:00:00,34.8,34.81,34.79,34.8,22572.0,34.8,34.81,34.79,34.8,22572.0
2017-11-08 10:05:00,34.8,34.8,34.71,34.71,37551.0,34.8,34.8,34.71,34.71,37551.0
2017-11-08 10:10:00,34.73,34.74,34.73,34.74,15279.0,34.73,34.74,34.73,34.74,15279.0
2017-11-08 10:15:00,34.74,34.8,34.74,34.79,24690.0,34.74,34.8,34.74,34.79,24690.0
2017-11-08 10:20:00,34.79,34.8,34.78,34.8,15708.0,34.79,34.8,34.78,34.8,15708.0
2017-11-08 10:25:00,34.8,34.85,34.8,34.83,41541.0,34.8,34.85,34.8,34.83,41541.0
2017-11-08 10:30:00,34.84,34.85,34.81,34.83,94431.0,34.84,34.85,34.81,34.83,94431.0
2017-11-08 10:35:00,34.84,34.84,34.8,34.81,19260.0,34.84,34.84,34.8,34.81,19260.0
2017-11-08 10:40:00,34.81,34.85,34.8,34.85,35742.0,34.81,34.85,34.8,34.85,35742.0
2017-11-08 10:45:00,34.86,34.87,34.83,34.83,36900.0,34.86,34.87,34.83,34.83,36900.0
2017-11-08 10:50:00,34.83,34.87,34.82,34.86,23202.0,34.83,34.87,34.82,34.86,23202.0
2017-11-08 10:55:00,34.86,34.89,34.86,34.88,18798.0,34.86,34.89,34.86,34.88,18798.0
2017-11-08 11:00:00,34.89,34.9,34.84,34.84,42531.0,34.89,34.9,34.84,34.84,42531.0
2017-11-08 11:05:00,34.85,34.85,34.83,34.84,41367.0,34.85,34.85,34.83,34.84,41367.0
2017-11-08 11:10:00,34.85,34.85,34.83,34.85,33570.0,34.85,34.85,34.83,34.85,33570.0
2017-11-08 11:15:00,34.85,34.86,34.84,34.84,17214.0,34.85,34.86,34.84,34.84,17214.0
2017-11-08 11:20:00,34.84,34.86,34.82,34.86,22494.0,34.84,34.86,34.82,34.86,22494.0
2017-11-08 11:25:00,34.85,34.87,34.85,34.87,38754.0,34.85,34.87,34.85,34.87,38754.0
2017-11-08 11:30:00,34.88,34.92,34.87,34.91,42384.0,34.88,34.92,34.87,34.91,42384.0
2017-11-08 11:35:00,34.9,34.93,34.9,34.92,18786.0,34.9,34.93,34.9,34.92,18786.0
2017-11-08 11:40:00,34.91,34.93,34.9,34.93,89478.0,34.91,34.93,34.9,34.93,89478.0
2017-11-08 11:45:00,34.93,34.97,34.93,34.93,52296.0,34.93,34.97,34.93,34.93,52296.0
2017-11-08 11:50:00,34.93,34.93,34.87,34.88,10230.0,34.93,34.93,34.87,34.88,10230.0
2017-11-08 11:55:00,34.89,34.92,34.86,34.86,27942.0,34.89,34.92,34.86,34.86,27942.0
2017-11-08 12:00:00,34.87,34.89,34.87,34.88,22854.0,34.87,34.89,34.87,34.88,22854.0
2017-11-08 12:05:00,34.88,34.92,34.88,34.9,26655.0,34.88,34.92,34.88,34.9,26655.0
2017-11-08 12:10:00,34.9,34.93,34.88,34.93,46416.0,34.9,34.93,34.88,34.93,46416.0
2017-11-08 12:15:00,34.93,34.95,34.92,34.92,21267.0,34.93,34.95,34.92,34.92,21267.0
2017-11-08 12:20:00,34.91,34.91,34.89,34.9,16485.0,34.91,34.91,34.89,34.9,16485.0
2017-11-08 12:25:00,34.9,34.9,34.89,34.89,110229.0,34.9,34.9,34.89,34.89,110229.0
2017-11-08 12:30:00,34.88,34.91,34.83,34.91,82782.0,34.88,34.91,34.83,34.91,82782.0
2017-11-08 12:35:00,34.91,34.91,34.86,34.87,21741.0,34.91,34.91,34.86,34.87,21741.0
2017-11-08 12:40:00,34.87,34.88,34.85,34.85,14772.0,34.87,34.88,34.85,34.85,14772.0
2017-11-08 12:45:00,34.85,34.89,34.85,34.89,12600.0,34.85,34.89,34.85,34.89,12600.0
2017-11-08 12:50:00,34.89,34.92,34.89,34.91,17802.0,34.89,34.92,34.89,34.91,17802.0
2017-11-08 12:55:00,34.91,34.93,34.91,34.92,9333.0,34.91,34.93,34.91,34.92,9333.0
2017-11-08 13:00:00,34.92,34.94,34.92,34.93,33516.0,34.92,34.94,34.92,34.93,33516.0
2017-11-08 13:05:00,34.93,34.97,34.93,34.96,23910.0,34.93,34.97,34.93,34.96,23910.0
2017-11-08 13:10:00,34.96,34.96,34.96,34.96,14100.0,34.96,34.96,34.96,34.96,14100.0
2017-11-08 13:15:00,34.96,34.98,34.96,34.97,18297.0,34.96,34.98,34.96,34.97,18297.0
2017-11-08 13:20:00,34.96,35.0,34.96,35.0,26742.0,34.96,35.0,34.96,35.0,26742.0
2017-11-08 13:25:00,35.0,35.02,35.0,35.01,13968.0,35.0,35.02,35.0,35.01,13968.0
2017-11-08 13:30:00,35.0,35.01,34.99,35.0,22047.0,35.0,35.01,34.99,35.0,22047.0
2017-11-08 13:35:00,35.0,35.0,34.98,34.98,10497.0,35.0,35.0,34.98,34.98,10497.0
2017-11-08 13:40:00,34.98,34.99,34.97,34.97,17523.0,34.98,34.99,34.97,34.97,17523.0
2017-11-08 13:45:00,34.97,34.97,34.95,34.96,4950.0,34.97,34.97,34.95,34.96,4950.0
2017-11-08 13:50:00,34.95,34.96,34.95,34.95,12303.0,34.95,34.96,34.95,34.95,12303.0
2017-11-08 13:55:00,34.96,34.98,34.96,34.96,27183.0,34.96,34.98,34.96,34.96,27183.0
2017-11-08 14:00:00,34.96,35.01,34.96,35.01,9525.0,34.96,35.01,34.96,35.01,9525.0
2017-11-08 14:05:00,35.01,35.01,34.99,34.99,20331.0,35.01,35.01,34.99,34.99,20331.0
2017-11-08 14:10:00,34.99,35.01,34.99,34.99,10995.0,34.99,35.01,34.99,34.99,10995.0
2017-11-08 14:15:00,34.99,34.99,34.97,34.97,19287.0,34.99,34.99,34.97,34.97,19287.0
2017-11-08 14:20:00,34.97,34.98,34.95,34.98,30888.0,34.97,34.98,34.95,34.98,30888.0
2017-11-08 14:25:00,34.98,34.98,34.96,34.96,22056.0,34.98,34.98,34.96,34.96,22056.0
2017-11-08 14:30:00,34.96,35.0,34.96,35.0,21519.0,34.96,35.0,34.96,35.0,21519.0
2017-11-08 14:35:00,35.0,35.02,34.99,35.02,12294.0,35.0,35.02,34.99,35.02,12294.0
2017-11-08 14:40:00,35.02,35.02,35.0,35.02,19416.0,35.02,35.02,35.0,35.02,19416.0
2017-11-08 14:45:00,35.02,35.03,35.01,35.02,23250.0,35.02,35.03,35.01,35.02,23250.0
2017-11-08 14:50:00,35.02,35.03,35.01,35.03,20100.0,35.02,35.03,35.01,35.03,20100.0
2017-11-08 14:55:00,35.02,35.06,35.02,35.05,62895.0,35.02,35.06,35.02,35.05,62895.0
2017-11-08 15:00:00,35.05,35.07,35.05,35.07,35091.0,35.05,35.07,35.05,35.07,35091.0
2017-11-08 15:05:00,35.06,35.08,35.06,35.08,37749.0,35.06,35.08,35.06,35.08,37749.0
2017-11-08 15:10:00,35.08,35.12,35.07,35.11,47352.0,35.08,35.12,35.07,35.11,47352.0
2017-11-08 15:15:00,35.11,35.12,35.11,35.12,29799.0,35.11,35.12,35.11,35.12,29799.0
2017-11-08 15:20:00,35.11,35.12,35.11,35.11,45945.0,35.11,35.12,35.11,35.11,45945.0
2017-11-08 15:25:00,35.11,35.14,35.1,35.11,144459.0,35.11,35.14,35.1,35.11,144459.0
2017-11-08 15:30:00,35.11,35.11,35.08,35.1,42495.0,35.11,35.11,35.08,35.1,42495.0
2017-11-08 15:35:00,35.11,35.12,35.1,35.11,19890.0,35.11,35.12,35.1,35.11,19890.0
2017-11-08 15:40:00,35.11,35.12,35.08,35.08,39309.0,35.11,35.12,35.08,35.08,39309.0
2017-11-08 15:45:00,35.07,35.08,35.05,35.06,82821.0,35.07,35.08,35.05,35.06,82821.0
2017-11-08 15:50:00,35.07,35.07,35.05,35.05,160068.0,35.07,35.07,35.05,35.05,160068.0
2017-11-08 15:55:00,35.05,35.1,35.03,35.08,446229.0,35.05,35.1,35.03,35.08,446229.0
2017-11-09 09:30:00,35.11,35.14,34.98,35.1,65901.0,35.11,35.14,34.98,35.1,65901.0
2017-11-09 09:35:00,35.05,35.1,35.02,35.07,11610.0,35.05,35.1,35.02,35.07,11610.0
2017-11-09 09:40:00,35.05,35.06,34.99,35.03,14724.0,35.05,35.06,34.99,35.03,14724.0
2017-11-09 09:45:00,35.06,35.06,35.02,35.02,14868.0,35.06,35.06,35.02,35.02,14868.0
2017-11-09 09:50:00,35.0,35.11,34.98,35.06,29493.0,35.0,35.11,34.98,35.06,29493.0
2017-11-09 09:55:00,35.07,35.1,35.07,35.09,10200.0,35.07,35.1,35.07,35.09,10200.0
2017-11-09 10:00:00,35.09,35.1,35.05,35.06,29937.0,35.09,35.1,35.05,35.06,29937.0
2017-11-09 10:05:00,35.06,35.06,35.03,35.05,18597.0,35.06,35.06,35.03,35.05,18597.0
2017-11-09 10:10:00,35.05,35.06,35.03,35.05,13527.0,35.05,35.06,35.03,35.05,13527.0
2017-11-09 10:15:00,35.05,35.05,34.98,35.02,26544.0,35.05,35.05,34.98,35.02,26544.0
2017-11-09 10:20:00,35.02,35.04,34.98,34.99,67098.0,35.02,35.04,34.98,34.99,67098.0
2017-11-09 10:25:00,34.98,35.0,34.98,35.0,21465.0,34.98,35.0,34.98,35.0,21465.0
2017-11-09 10:30:00,34.99,35.02,34.99,35.02,35958.0,34.99,35.02,34.99,35.02,35958.0
2017-11-09 10:35:00,35.02,35.02,34.97,34.97,52971.0,35.02,35.02,34.97,34.97,52971.0
2017-11-09 10:40:00,34.97,34.97,34.94,34.96,14400.0,34.97,34.97,34.94,34.96,14400.0
2017-11-09 10:45:00,34.97,35.01,34.96,35.01,23067.0,34.97,35.01,34.96,35.01,23067.0
2017-11-09 10:50:00,35.0,35.01,34.99,35.01,23547.0,35.0,35.01,34.99,35.01,23547.0
2017-11-09 10:55:00,35.0,35.01,35.0,35.0,16341.0,35.0,35.01,35.0,35.0,16341.0
2017-11-09 11:00:00,35.02,35.02,34.98,34.99,17256.0,35.02,35.02,34.98,34.99,17256.0
2017-11-09 11:05:00,35.0,35.01,34.99,35.01,57546.0,35.0,35.01,34.99,35.01,57546.0
2017-11-09 11:10:00,35.0,35.01,34.92,34.92,114885.0,35.0,35.01,34.92,34.92,114885.0
2017-11-09 11:15:00,34.92,34.94,34.92,34.94,13800.0,34.92,34.94,34.92,34.94,13800.0
2017-11-09 11:20:00,34.94,34.97,34.93,34.96,30423.0,34.94,34.97,34.93,34.96,30423.0
2017-11-09 11:25:00,34.96,34.97,34.9,34.92,19347.0,34.96,34.97,34.9,34.92,19347.0
2017-11-09 11:30:00,34.91,34.92,34.82,34.83,53430.0,34.91,34.92,34.82,34.83,53430.0
2017-11-09 11:35:00,34.83,34.85,34.83,34.83,22605.0,34.83,34.85,34.83,34.83,22605.0
2017-11-09 11:40:00,34.84,34.88,34.83,34.87,15681.0,34.84,34.88,34.83,34.87,15681.0
2017-11-09 11:45:00,34.86,34.9,34.82,34.86,19953.0,34.86,34.9,34.82,34.86,19953.0
2017-11-09 11:50:00,34.88,34.88,34.79,34.82,8334.0,34.88,34.88,34.79,34.82,8334.0
2017-11-09 11:55:00,34.83,34.85,34.82,34.85,6741.0,34.83,34.85,34.82,34.85,6741.0
2017-11-09 12:00:00,34.83,34.84,34.78,34.8,11709.0,34.83,34.84,34.78,34.8,11709.0
2017-11-09 12:05:00,34.8,34.85,34.8,34.83,18180.0,34.8,34.85,34.8,34.83,18180.0
2017-11-09 12:10:00,34.84,34.84,34.74,34.74,12498.0,34.84,34.84,34.74,34.74,12498.0
2017-11-09 12:15:00,34.74,34.79,34.72,34.78,29496.0,34.74,34.79,34.72,34.78,29496.0
2017-11-09 12:20:00,34.78,34.79,34.76,34.77,13800.0,34.78,34.79,34.76,34.77,13800.0
2017-11-09 12:25:00,34.75,34.76,34.72,34.72,16434.0,34.75,34.76,34.72,34.72,16434.0
2017-11-09 12:30:00,34.72,34.72,34.67,34.67,34365.0,34.72,34.72,34.67,34.67,34365.0
2017-11-09 12:35:00,34.68,34.76,34.68,34.73,20952.0,34.68,34.76,34.68,34.73,20952.0
2017-11-09 12:40:00,34.73,34.73,34.68,34.68,13182.0,34.73,34.73,34.68,34.68,13182.0
2017-11-09 12:45:00,34.7,34.71,34.68,34.7,19332.0,34.7,34.71,34.68,34.7,19332.0
2017-11-09 12:50:00,34.72,34.75,34.72,34.72,26256.0,34.72,34.75,34.72,34.72,26256.0
2017-11-09 12:55:00,34.72,34.75,34.71,34.74,9354.0,34.72,34.75,34.71,34.74,9354.0
2017-11-09 13:00:00,34.73,34.74,34.71,34.74,13416.0,34.73,34.74,34.71,34.74,13416.0
2017-11-09 13:05:00,34.74,34.74,34.69,34.72,25185.0,34.74,34.74,34.69,34.72,25185.0
2017-11-09 13:10:00,34.77,34.78,34.74,34.76,9783.0,34.77,34.78,34.74,34.76,9783.0
2017-11-09 13:15:00,34.76,34.8,34.76,34.78,33945.0,34.76,34.8,34.76,34.78,33945.0
2017-11-09 13:20:00,34.78,34.8,34.75,34.76,17166.0,34.78,34.8,34.75,34.76,17166.0
2017-11-09 13:25:00,34.77,34.78,34.74,34.76,16197.0,34.77,34.78,34.74,34.76,16197.0
2017-11-09 13:30:00,34.75,34.78,34.75,34.76,15582.0,34.75,34.78,34.75,34.76,15582.0
2017-11-09 13:35:00,34.77,34.79,34.76,34.78,21402.0,34.77,34.79,34.76,34.78,21402.0
2017-11-09 13:40:00,34.79,34.8,34.75,34.77,14364.0,34.79,34.8,34.75,34.77,14364.0
2017-11-09 13:45:00,34.77,34.78,34.77,34.77,21918.0,34.77,34.78,34.77,34.77,21918.0
2017-11-09 13:50:00,34.77,34.79,34.77,34.77,26973.0,34.77,34.79,34.77,34.77,26973.0
2017-11-09 13:55:00,34.77,34.77,34.74,34.76,28155.0,34.77,34.77,34.74,34.76,28155.0
2017-11-09 14:00:00,34.75,34.78,34.75,34.76,31962.0,34.75,34.78,34.75,34.76,31962.0
2017-11-09 14:05:00,34.76,34.78,34.75,34.78,26847.0,34.76,34.78,34.75,34.78,26847.0
2017-11-09 14:10:00,34.78,34.78,34.75,34.76,52557.0,34.78,34.78,34.75,34.76,52557.0
2017-11-09 14:15:00,34.75,34.78,34.74,34.77,47124.0,34.75,34.78,34.74,34.77,47124.0
2017-11-09 14:20:00,34.77,34.77,34.75,34.76,45039.0,34.77,34.77,34.75,34.76,45039.0
2017-11-09 14:25:00,34.77,34.78,34.75,34.77,51045.0,34.77,34.78,34.75,34.77,51045.0
2017-11-09 14:30:00,34.77,34.77,34.68,34.68,116571.0,34.77,34.77,34.68,34.68,116571.0
2017-11-09 14:35:00,34.68,34.72,34.62,34.68,164229.0,34.68,34.72,34.62,34.68,164229.0
2017-11-09 14:40:00,34.7,34.7,34.65,34.65,28824.0,34.7,34.7,34.65,34.65,28824.0
2017-11-09 14:45:00,34.65,34.65,34.6,34.63,22428.0,34.65,34.65,34.6,34.63,22428.0
2017-11-09 14:50:00,34.64,34.67,34.63,34.67,36402.0,34.64,34.67,34.63,34.67,36402.0
2017-11-09 14:55:00,34.67,34.69,34.67,34.67,23433.0,34.67,34.69,34.67,34.67,23433.0
2017-11-09 15:00:00,34.67,34.7,34.66,34.67,24807.0,34.67,34.7,34.66,34.67,24807.0
2017-11-09 15:05:00,34.68,34.74,34.68,34.74,48246.0,34.68,34.74,34.68,34.74,48246.0
2017-11-09 15:10:00,34.74,34.78,34.73,34.78,85596.0,34.74,34.78,34.73,34.78,85596.0
2017-11-09 15:15:00,34.78,34.83,34.77,34.83,29427.0,34.78,34.83,34.77,34.83,29427.0
2017-11-09 15:20:00,34.82,34.87,34.82,34.87,75843.0,34.82,34.87,34.82,34.87,75843.0
2017-11-09 15:25:00,34.88,34.89,34.86,34.86,41337.0,34.88,34.89,34.86,34.86,41337.0
2017-11-09 15:30:00,34.86,34.88,34.86,34.88,66222.0,34.86,34.88,34.86,34.88,66222.0
2017-11-09 15:35:00,34.88,34.91,34.88,34.9,42747.0,34.88,34.91,34.88,34.9,42747.0
2017-11-09 15:40:00,34.91,34.92,34.88,34.91,47811.0,34.91,34.92,34.88,34.91,47811.0
2017-11-09 15:45:00,34.91,34.92,34.89,34.91,50565.0,34.91,34.92,34.89,34.91,50565.0
2017-11-09 15:50:00,34.91,34.95,34.91,34.94,92367.0,34.91,34.95,34.91,34.94,92367.0
2017-11-09 15:55:00,34.94,34.95,34.92,34.93,176361.0,34.94,34.95,34.92,34.93,176361.0
2017-11-10 09:30:00,34.77,34.77,34.53,34.59,69918.0,34.77,34.77,34.53,34.59,69918.0
2017-11-10 09:35:00,34.59,34.61,34.45,34.45,23691.0,34.59,34.61,34.45,34.45,23691.0
2017-11-10 09:40:00,34.47,34.63,34.46,34.63,211506.0,34.47,34.63,34.46,34.63,211506.0
2017-11-10 09:45:00,34.61,34.65,34.53,34.57,46722.0,34.61,34.65,34.53,34.57,46722.0
2017-11-10 09:50:00,34.58,34.64,34.56,34.64,11700.0,34.58,34.64,34.56,34.64,11700.0
2017-11-10 09:55:00,34.65,34.68,34.58,34.68,48360.0,34.65,34.68,34.58,34.68,48360.0
2017-11-10 10:00:00,34.67,34.71,34.67,34.68,13410.0,34.67,34.71,34.67,34.68,13410.0
2017-11-10 10:05:00,34.69,34.72,34.69,34.72,6300.0,34.69,34.72,34.69,34.72,6300.0
2017-11-10 10:10:00,34.71,34.71,34.66,34.66,28752.0,34.71,34.71,34.66,34.66,28752.0
2017-11-10 10:15:00,34.65,34.66,34.62,34.63,19650.0,34.65,34.66,34.62,34.63,19650.0
2017-11-10 10:20:00,34.63,34.65,34.62,34.63,21984.0,34.63,34.65,34.62,34.63,21984.0
2017-11-10 10:25:00,34.62,34.64,34.6,34.63,16848.0,34.62,34.64,34.6,34.63,16848.0
2017-11-10 10:30:00,34.62,34.63,34.57,34.57,71667.0,34.62,34.63,34.57,34.57,71667.0
2017-11-10 10:35:00,34.56,34.57,34.51,34.52,105936.0,34.56,34.57,34.51,34.52,105936.0
2017-11-10 10:40:00,34.54,34.54,34.49,34.5,25878.0,34.54,34.54,34.49,34.5,25878.0
2017-11-10 10:45:00,34.49,34.59,34.48,34.56,35343.0,34.49,34.59,34.48,34.56,35343.0
2017-11-10 10:50:00,34.58,34.6,34.57,34.59,7200.0,34.58,34.6,34.57,34.59,7200.0
2017-11-10 10:55:00,34.59,34.64,34.58,34.63,35079.0,34.59,34.64,34.58,34.63,35079.0
2017-11-10 11:00:00,34.63,34.67,34.58,34.66,115266.0,34.63,34.67,34.58,34.66,115266.0
2017-11-10 11:05:00,34.65,34.66,34.61,34.65,43875.0,34.65,34.66,34.61,34.65,43875.0
2017-11-10 11:10:00,34.65,34.67,34.62,34.66,27837.0,34.65,34.67,34.62,34.66,27837.0
2017-11-10 11:15:00,34.66,34.67,34.64,34.64,20100.0,34.66,34.67,34.64,34.64,20100.0
2017-11-10 11:20:00,34.64,34.67,34.63,34.65,32670.0,34.64,34.67,34.63,34.65,32670.0
2017-11-10 11:25:00,34.66,34.68,34.64,34.66,57354.0,34.66,34.68,34.64,34.66,57354.0
2017-11-10 11:30:00,34.66,34.67,34.65,34.65,45558.0,34.66,34.67,34.65,34.65,45558.0
2017-11-10 11:35:00,34.66,34.66,34.64,34.64,12741.0,34.66,34.66,34.64,34.64,12741.0
2017-11-10 11:40:00,34.65,34.65,34.62,34.62,12477.0,34.65,34.65,34.62,34.62,12477.0
2017-11-10 11:45:00,34.61,34.63,34.61,34.62,22176.0,34.61,34.63,34.61,34.62,22176.0
2017-11-10 11:50:00,34.62,34.64,34.61,34.61,23583.0,34.62,34.64,34.61,34.61,23583.0
2017-11-10 11:55:00,34.6,34.62,34.6,34.62,39987.0,34.6,34.62,34.6,34.62,39987.0
2017-11-10 12:00:00,34.62,34.63,34.6,34.61,17061.0,34.62,34.63,34.6,34.61,17061.0
2017-11-10 12:05:00,34.6,34.63,34.6,34.63,25452.0,34.6,34.63,34.6,34.63,25452.0
2017-11-10 12:10:00,34.63,34.64,34.59,34.6,14898.0,34.63,34.64,34.59,34.6,14898.0
2017-11-10 12:15:00,34.6,34.6,34.59,34.6,19887.0,34.6,34.6,34.59,34.6,19887.0
2017-11-10 12:20:00,34.61,34.64,34.61,34.62,17328.0,34.61,34.64,34.61,34.62,17328.0
2017-11-10 12:25:00,34.63,34.63,34.6,34.61,16200.0,34.63,34.63,34.6,34.61,16200.0
2017-11-10 12:30:00,34.6,34.64,34.6,34.63,11403.0,34.6,34.64,34.6,34.63,11403.0
2017-11-10 12:35:00,34.64,34.64,34.62,34.62,15126.0,34.64,34.64,34.62,34.62,15126.0
2017-11-10 12:40:00,34.62,34.63,34.59,34.62,12708.0,34.62,34.63,34.59,34.62,12708.0
2017-11-10 12:45:00,34.62,34.62,34.59,34.59,19812.0,34.62,34.62,34.59,34.59,19812.0
2017-11-10 12:50:00,34.59,34.6,34.57,34.59,20124.0,34.59,34.6,34.57,34.59,20124.0
2017-11-10 12:55:00,34.59,34.59,34.57,34.57,12180.0,34.59,34.59,34.57,34.57,12180.0
2017-11-10 13:00:00,34.57,34.63,34.57,34.61,26292.0,34.57,34.63,34.57,34.61,26292.0
2017-11-10 13:05:00,34.62,34.62,34.6,34.62,8571.0,34.62,34.62,34.6,34.62,8571.0
2017-11-10 13:10:00,34.61,34.63,34.6,34.62,32172.0,34.61,34.63,34.6,34.62,32172.0
2017-11-10 13:15:00,34.62,34.63,34.6,34.61,37071.0,34.62,34.63,34.6,34.61,37071.0
2017-11-10 13:20:00,34.61,34.61,34.59,34.59,12300.0,34.61,34.61,34.59,34.59,12300.0
2017-11-10 13:25:00,34.59,34.6,34.58,34.6,12597.0,34.59,34.6,34.58,34.6,12597.0
2017-11-10 13:30:00,34.6,34.62,34.59,34.61,20280.0,34.6,34.62,34.59,34.61,20280.0
2017-11-10 13:35:00,34.61,34.61,34.58,34.59,25188.0,34.61,34.61,34.58,34.59,25188.0
2017-11-10 13:40:00,34.6,34.63,34.6,34.6,49623.0,34.6,34.63,34.6,34.6,49623.0
2017-11-10 13:45:00,34.59,34.6,34.58,34.59,9996.0,34.59,34.6,34.58,34.59,9996.0
2017-11-10 13:50:00,34.59,34.6,34.57,34.6,19044.0,34.59,34.6,34.57,34.6,19044.0
2017-11-10 13:55:00,34.6,34.62,34.58,34.62,54096.0,34.6,34.62,34.58,34.62,54096.0
2017-11-10 14:00:00,34.62,34.62,34.6,34.61,12900.0,34.62,34.62,34.6,34.61,12900.0
2017-11-10 14:05:00,34.62,34.67,34.62,34.66,30741.0,34.62,34.67,34.62,34.66,30741.0
2017-11-10 14:10:00,34.65,34.66,34.64,34.65,17052.0,34.65,34.66,34.64,34.65,17052.0
2017-11-10 14:15:00,34.65,34.67,34.64,34.67,17103.0,34.65,34.67,34.64,34.67,17103.0
2017-11-10 14:20:00,34.66,34.67,34.64,34.65,29112.0,34.66,34.67,34.64,34.65,29112.0
2017-11-10 14:25:00,34.65,34.66,34.64,34.65,6396.0,34.65,34.66,34.64,34.65,6396.0
2017-11-10 14:30:00,34.65,34.66,34.62,34.62,59955.0,34.65,34.66,34.62,34.62,59955.0
2017-11-10 14:35:00,34.62,34.64,34.61,34.63,81978.0,34.62,34.64,34.61,34.63,81978.0
2017-11-10 14:40:00,34.63,34.63,34.62,34.62,19539.0,34.63,34.63,34.62,34.62,19539.0
2017-11-10 14:45:00,34.62,34.63,34.59,34.61,33072.0,34.62,34.63,34.59,34.61,33072.0
2017-11-10 14:50:00,34.61,34.62,34.61,34.62,33615.0,34.61,34.62,34.61,34.62,33615.0
2017-11-10 14:55:00,34.61,34.63,34.61,34.62,72417.0,34.61,34.63,34.61,34.62,72417.0
2017-11-10 15:00:00,34.62,34.68,34.61,34.67,153219.0,34.62,34.68,34.61,34.67,153219.0
2017-11-10 15:05:00,34.66,34.67,34.63,34.64,245181.0,34.66,34.67,34.63,34.64,245181.0
2017-11-10 15:10:00,34.65,34.66,34.64,34.65,41832.0,34.65,34.66,34.64,34.65,41832.0
2017-11-10 15:15:00,34.65,34.66,34.62,34.66,40341.0,34.65,34.66,34.62,34.66,40341.0
2017-11-10 15:20:00,34.66,34.67,34.65,34.67,30591.0,34.66,34.67,34.65,34.67,30591.0
2017-11-10 15:25:00,34.67,34.68,34.66,34.67,53463.0,34.67,34.68,34.66,34.67,53463.0
2017-11-10 15:30:00,34.67,34.67,34.62,34.66,42378.0,34.67,34.67,34.62,34.66,42378.0
2017-11-10 15:35:00,34.66,34.67,34.65,34.66,122700.0,34.66,34.67,34.65,34.66,122700.0
2017-11-10 15:40:00,34.66,34.67,34.64,34.64,66309.0,34.66,34.67,34.64,34.64,66309.0
2017-11-10 15:45:00,34.64,34.72,34.64,34.72,64575.0,34.64,34.72,34.64,34.72,64575.0
2017-11-10 15:50:00,34.73,34.76,34.72,34.74,65514.0,34.73,34.76,34.72,34.74,65514.0
2017-11-10 15:55:00,34.74,34.74,34.61,34.62,452136.0,34.74,34.74,34.61,34.62,452136.0
2017-11-13 09:30:00,34.58,34.58,34.4,34.4,33189.0,34.58,34.58,34.4,34.4,33189.0
2017-11-13 09:35:00,34.43,34.49,34.4,34.42,6813.0,34.43,34.49,34.4,34.42,6813.0
2017-11-13 09:40:00,34.48,34.48,34.42,34.42,28746.0,34.48,34.48,34.42,34.42,28746.0
2017-11-13 09:45:00,34.44,34.54,34.44,34.53,103032.0,34.44,34.54,34.44,34.53,103032.0
2017-11-13 09:50:00,34.53,34.58,34.52,34.58,31245.0,34.53,34.58,34.52,34.58,31245.0
2017-11-13 09:55:00,34.57,34.57,34.54,34.55,25443.0,34.57,34.57,34.54,34.55,25443.0
2017-11-13 10:00:00,34.57,34.58,34.45,34.5,99465.0,34.57,34.58,34.45,34.5,99465.0
2017-11-13 10:05:00,34.49,34.5,34.46,34.47,46539.0,34.49,34.5,34.46,34.47,46539.0
2017-11-13 10:10:00,34.48,34.63,34.48,34.59,56259.0,34.48,34.63,34.48,34.59,56259.0
2017-11-13 10:15:00,34.61,34.67,34.59,34.63,61674.0,34.61,34.67,34.59,34.63,61674.0
2017-11-13 10:20:00,34.63,34.69,34.62,34.62,51966.0,34.63,34.69,34.62,34.62,51966.0
2017-11-13 10:25:00,34.62,34.71,34.62,34.64,58860.0,34.62,34.71,34.62,34.64,58860.0
2017-11-13 10:30:00,34.64,34.68,34.63,34.66,87489.0,34.64,34.68,34.63,34.66,87489.0
2017-11-13 10:35:00,34.66,34.76,34.66,34.71,49143.0,34.66,34.76,34.66,34.71,49143.0
2017-11-13 10:40:00,34.72,34.83,34.72,34.79,39579.0,34.72,34.83,34.72,34.79,39579.0
2017-11-13 10:45:00,34.79,34.86,34.79,34.82,75753.0,34.79,34.86,34.79,34.82,75753.0
2017-11-13 10:50:00,34.81,34.9,34.8,34.87,62772.0,34.81,34.9,34.8,34.87,62772.0
2017-11-13 10:55:00,34.88,34.91,34.86,34.88,69474.0,34.88,34.91,34.86,34.88,69474.0
2017-11-13 11:00:00,34.9,34.9,34.87,34.87,19350.0,34.9,34.9,34.87,34.87,19350.0
2017-11-13 11:05:00,34.88,34.91,34.88,34.9,17100.0,34.88,34.91,34.88,34.9,17100.0
2017-11-13 11:10:00,34.9,34.95,34.9,34.94,14550.0,34.9,34.95,34.9,34.94,14550.0
2017-11-13 11:15:00,34.94,34.96,34.93,34.95,30345.0,34.94,34.96,34.93,34.95,30345.0
2017-11-13 11:20:00,34.96,34.97,34.91,34.91,15645.0,34.96,34.97,34.91,34.91,15645.0
2017-11-13 11:25:00,34.91,34.94,34.89,34.91,48351.0,34.91,34.94,34.89,34.91,48351.0
2017-11-13 11:30:00,34.9,34.91,34.82,34.87,58467.0,34.9,34.91,34.82,34.87,58467.0
2017-11-13 11:35:00,34.88,34.97,34.85,34.97,55215.0,34.88,34.97,34.85,34.97,55215.0
2017-11-13 11:40:00,34.97,34.99,34.94,34.99,33600.0,34.97,34.99,34.94,34.99,33600.0
2017-11-13 11:45:00,34.99,35.01,34.98,35.01,29748.0,34.99,35.01,34.98,35.01,29748.0
2017-11-13 11:50:00,35.0,35.01,34.93,34.93,14139.0,35.0,35.01,34.93,34.93,14139.0
2017-11-13 11:55:00,34.94,34.99,34.91,34.99,29442.0,34.94,34.99,34.91,34.99,29442.0
2017-11-13 12:00:00,34.99,35.0,34.99,34.99,15873.0,34.99,35.0,34.99,34.99,15873.0
2017-11-13 12:05:00,34.98,35.0,34.97,34.98,12231.0,34.98,35.0,34.97,34.98,12231.0
2017-11-13 12:10:00,34.98,34.99,34.96,34.99,5700.0,34.98,34.99,34.96,34.99,5700.0
2017-11-13 12:15:00,34.98,34.99,34.96,34.98,12156.0,34.98,34.99,34.96,34.98,12156.0
2017-11-13 12:20:00,35.0,35.01,34.99,35.0,7800.0,35.0,35.01,34.99,35.0,7800.0
2017-11-13 12:25:00,35.0,35.01,34.99,35.0,15699.0,35.0,35.01,34.99,35.0,15699.0
2017-11-13 12:30:00,34.99,35.0,34.98,34.99,6300.0,34.99,35.0,34.98,34.99,6300.0
2017-11-13 12:35:00,34.98,35.0,34.98,35.0,14166.0,34.98,35.0,34.98,35.0,14166.0
2017-11-13 12:40:00,34.99,35.01,34.99,35.0,20337.0,34.99,35.01,34.99,35.0,20337.0
2017-11-13 12:45:00,35.0,35.01,35.0,35.01,12627.0,35.0,35.01,35.0,35.01,12627.0
2017-11-13 12:50:00,35.0,35.02,35.0,35.01,22848.0,35.0,35.02,35.0,35.01,22848.0
2017-11-13 12:55:00,35.01,35.01,34.99,35.0,5664.0,35.01,35.01,34.99,35.0,5664.0
2017-11-13 13:00:00,35.0,35.0,34.98,35.0,10110.0,35.0,35.0,34.98,35.0,10110.0
2017-11-13 13:05:00,35.01,35.02,35.0,35.0,9600.0,35.01,35.02,35.0,35.0,9600.0
2017-11-13 13:10:00,35.01,35.01,35.0,35.0,11547.0,35.01,35.01,35.0,35.0,11547.0
2017-11-13 13:15:00,35.01,35.04,35.0,35.03,21900.0,35.01,35.04,35.0,35.03,21900.0
2017-11-13 13:20:00,35.04,35.04,35.02,35.03,44322.0,35.04,35.04,35.02,35.03,44322.0
2017-11-13 13:25:00,35.01,35.03,35.01,35.03,14100.0,35.01,35.03,35.01,35.03,14100.0
2017-11-13 13:30:00,35.02,35.04,35.02,35.04,2601.0,35.02,35.04,35.02,35.04,2601.0
2017-11-13 13:35:00,35.04,35.05,35.03,35.04,12270.0,35.04,35.05,35.03,35.04,12270.0
2017-11-13 13:40:00,35.04,35.07,35.03,35.03,22422.0,35.04,35.07,35.03,35.03,22422.0
2017-11-13 13:45:00,35.03,35.05,35.03,35.03,3150.0,35.03,35.05,35.03,35.03,3150.0
2017-11-13 13:50:00,35.04,35.07,35.04,35.06,11634.0,35.04,35.07,35.04,35.06,11634.0
2017-11-13 13:55:00,35.05,35.07,35.04,35.06,20058.0,35.05,35.07,35.04,35.06,20058.0
2017-11-13 14:00:00,35.06,35.12,35.06,35.11,41784.0,35.06,35.12,35.06,35.11,41784.0
2017-11-13 14:05:00,35.12,35.12,35.1,35.11,16284.0,35.12,35.12,35.1,35.11,16284.0
2017-11-13 14:10:00,35.1,35.11,35.07,35.07,11145.0,35.1,35.11,35.07,35.07,11145.0
2017-11-13 14:15:00,35.07,35.08,35.06,35.07,12492.0,35.07,35.08,35.06,35.07,12492.0
2017-11-13 14:20:00,35.07,35.08,35.07,35.07,16815.0,35.07,35.08,35.07,35.07,16815.0
2017-11-13 14:25:00,35.08,35.08,35.07,35.08,17793.0,35.08,35.08,35.07,35.08,17793.0
2017-11-13 14:30:00,35.08,35.09,35.04,35.04,9339.0,35.08,35.09,35.04,35.04,9339.0
2017-11-13 14:35:00,35.04,35.08,35.04,35.06,12993.0,35.04,35.08,35.04,35.06,12993.0
2017-11-13 14:40:00,35.06,35.06,35.04,35.05,12375.0,35.06,35.06,35.04,35.05,12375.0
2017-11-13 14:45:00,35.05,35.08,35.05,35.06,14430.0,35.05,35.08,35.05,35.06,14430.0
2017-11-13 14:50:00,35.06,35.08,35.06,35.08,14700.0,35.06,35.08,35.06,35.08,14700.0
2017-11-13 14:55:00,35.08,35.09,35.07,35.09,51285.0,35.08,35.09,35.07,35.09,51285.0
2017-11-13 15:00:00,35.09,35.13,35.09,35.11,32610.0,35.09,35.13,35.09,35.11,32610.0
2017-11-13 15:05:00,35.11,35.13,35.1,35.13,15123.0,35.11,35.13,35.1,35.13,15123.0
2017-11-13 15:10:00,35.12,35.16,35.12,35.16,28557.0,35.12,35.16,35.12,35.16,28557.0
2017-11-13 15:15:00,35.16,35.18,35.16,35.17,41118.0,35.16,35.18,35.16,35.17,41118.0
2017-11-13 15:20:00,35.18,35.2,35.17,35.18,35658.0,35.18,35.2,35.17,35.18,35658.0
2017-11-13 15:25:00,35.18,35.24,35.18,35.21,22770.0,35.18,35.24,35.18,35.21,22770.0
2017-11-13 15:30:00,35.19,35.19,35.16,35.17,22689.0,35.19,35.19,35.16,35.17,22689.0
2017-11-13 15:35:00,35.17,35.17,35.15,35.15,28158.0,35.17,35.17,35.15,35.15,28158.0
2017-11-13 15:40:00,35.15,35.15,35.1,35.11,42351.0,35.15,35.15,35.1,35.11,42351.0
2017-11-13 15:45:00,35.1,35.1,35.08,35.08,56652.0,35.1,35.1,35.08,35.08,56652.0
2017-11-13 15:50:00,35.08,35.08,35.07,35.08,47943.0,35.08,35.08,35.07,35.08,47943.0
2017-11-13 15:55:00,35.07,35.1,35.07,35.08,133731.0,35.07,35.1,35.07,35.08,133731.0
2017-11-14 09:30:00,35.05,35.05,34.87,34.88,39804.0,35.05,35.05,34.87,34.88,39804.0
2017-11-14 09:35:00,34.89,34.96,34.84,34.88,14334.0,34.89,34.96,34.84,34.88,14334.0
2017-11-14 09:40:00,34.88,34.99,34.88,34.96,40917.0,34.88,34.99,34.88,34.96,40917.0
2017-11-14 09:45:00,34.91,34.99,34.87,34.93,21936.0,34.91,34.99,34.87,34.93,21936.0
2017-11-14 09:50:00,34.94,34.97,34.94,34.94,17037.0,34.94,34.97,34.94,34.94,17037.0
2017-11-14 09:55:00,34.94,34.95,34.87,34.87,25632.0,34.94,34.95,34.87,34.87,25632.0
2017-11-14 10:00:00,34.87,34.87,34.72,34.72,80964.0,34.87,34.87,34.72,34.72,80964.0
2017-11-14 10:05:00,34.75,34.82,34.71,34.81,80505.0,34.75,34.82,34.71,34.81,80505.0
2017-11-14 10:10:00,34.8,34.8,34.76,34.78,43194.0,34.8,34.8,34.76,34.78,43194.0
2017-11-14 10:15:00,34.77,34.81,34.74,34.79,29625.0,34.77,34.81,34.74,34.79,29625.0
2017-11-14 10:20:00,34.8,34.84,34.79,34.81,22908.0,34.8,34.84,34.79,34.81,22908.0
2017-11-14 10:25:00,34.82,34.85,34.79,34.79,27762.0,34.82,34.85,34.79,34.79,27762.0
2017-11-14 10:30:00,34.81,34.84,34.79,34.81,22335.0,34.81,34.84,34.79,34.81,22335.0
2017-11-14 10:35:00,34.83,34.89,34.81,34.88,38646.0,34.83,34.89,34.81,34.88,38646.0
2017-11-14 10:40:00,34.86,34.88,34.84,34.85,32382.0,34.86,34.88,34.84,34.85,32382.0
2017-11-14 10:45:00,34.86,34.92,34.86,34.89,50988.0,34.86,34.92,34.86,34.89,50988.0
2017-11-14 10:50:00,34.91,34.95,34.89,34.94,37086.0,34.91,34.95,34.89,34.94,37086.0
2017-11-14 10:55:00,34.94,34.94,34.9,34.9,36492.0,34.94,34.94,34.9,34.9,36492.0
2017-11-14 11:00:00,34.9,34.94,34.9,34.91,18906.0,34.9,34.94,34.9,34.91,18906.0
2017-11-14 11:05:00,34.92,34.94,34.91,34.92,24147.0,34.92,34.94,34.91,34.92,24147.0
2017-11-14 11:10:00,34.93,34.98,34.93,34.95,31722.0,34.93,34.98,34.93,34.95,31722.0
2017-11-14 11:15:00,34.97,35.03,34.95,35.03,17142.0,34.97,35.03,34.95,35.03,17142.0
2017-11-14 11:20:00,35.03,35.05,35.02,35.04,8136.0,35.03,35.05,35.02,35.04,8136.0
2017-11-14 11:25:00,35.03,35.04,35.01,35.03,23241.0,35.03,35.04,35.01,35.03,23241.0
2017-11-14 11:30:00,35.03,35.04,34.98,34.98,20550.0,35.03,35.04,34.98,34.98,20550.0
2017-11-14 11:35:00,34.99,35.0,34.97,34.98,17943.0,34.99,35.0,34.97,34.98,17943.0
2017-11-14 11:40:00,34.99,35.02,34.97,35.0,20934.0,34.99,35.02,34.97,35.0,20934.0
2017-11-14 11:45:00,35.01,35.03,34.99,35.02,16356.0,35.01,35.03,34.99,35.02,16356.0
2017-11-14 11:50:00,35.02,35.02,35.0,35.0,17700.0,35.02,35.02,35.0,35.0,17700.0
2017-11-14 11:55:00,35.0,35.01,34.94,34.98,26112.0,35.0,35.01,34.94,34.98,26112.0
2017-11-14 12:00:00,35.02,35.07,35.0,35.07,6000.0,35.02,35.07,35.0,35.07,6000.0
2017-11-14 12:05:00,35.07,35.12,35.07,35.12,12102.0,35.07,35.12,35.07,35.12,12102.0
2017-11-14 12:10:00,35.12,35.12,35.09,35.11,21000.0,35.12,35.12,35.09,35.11,21000.0
2017-11-14 12:15:00,35.11,35.12,35.1,35.1,16020.0,35.11,35.12,35.1,35.1,16020.0
2017-11-14 12:20:00,35.08,35.11,35.07,35.07,11946.0,35.08,35.11,35.07,35.07,11946.0
2017-11-14 12:25:00,35.07,35.08,35.06,35.07,12090.0,35.07,35.08,35.06,35.07,12090.0
2017-11-14 12:30:00,35.06,35.07,35.05,35.05,2100.0,35.06,35.07,35.05,35.05,2100.0
2017-11-14 12:35:00,35.06,35.07,35.02,35.03,15810.0,35.06,35.07,35.02,35.03,15810.0
2017-11-14 12:40:00,35.01,35.02,35.0,35.02,2400.0,35.01,35.02,35.0,35.02,2400.0
2017-11-14 12:45:00,35.01,35.03,34.98,34.98,23529.0,35.01,35.03,34.98,34.98,23529.0
2017-11-14 12:50:00,34.98,35.0,34.93,34.93,12690.0,34.98,35.0,34.93,34.93,12690.0
2017-11-14 12:55:00,34.94,34.95,34.91,34.94,29175.0,34.94,34.95,34.91,34.94,29175.0
2017-11-14 13:00:00,34.94,34.95,34.92,34.94,19800.0,34.94,34.95,34.92,34.94,19800.0
2017-11-14 13:05:00,34.94,34.94,34.92,34.93,9576.0,34.94,34.94,34.92,34.93,9576.0
2017-11-14 13:10:00,34.93,34.96,34.91,34.95,21738.0,34.93,34.96,34.91,34.95,21738.0
2017-11-14 13:15:00,34.95,34.95,34.93,34.94,8988.0,34.95,34.95,34.93,34.94,8988.0
2017-11-14 13:20:00,34.92,34.94,34.92,34.92,15564.0,34.92,34.94,34.92,34.92,15564.0
2017-11-14 13:25:00,34.93,34.95,34.92,34.94,11310.0,34.93,34.95,34.92,34.94,11310.0
2017-11-14 13:30:00,34.93,34.96,34.93,34.94,16728.0,34.93,34.96,34.93,34.94,16728.0
2017-11-14 13:35:00,34.93,34.94,34.91,34.94,51456.0,34.93,34.94,34.91,34.94,51456.0
2017-11-14 13:40:00,34.94,34.97,34.92,34.96,16497.0,34.94,34.97,34.92,34.96,16497.0
2017-11-14 13:45:00,34.97,35.02,34.97,35.0,16980.0,34.97,35.02,34.97,35.0,16980.0
2017-11-14 13:50:00,34.99,35.0,34.95,34.95,20100.0,34.99,35.0,34.95,34.95,20100.0
2017-11-14 13:55:00,34.94,34.96,34.92,34.96,16086.0,34.94,34.96,34.92,34.96,16086.0
2017-11-14 14:00:00,34.96,35.0,34.96,34.99,15438.0,34.96,35.0,34.96,34.99,15438.0
2017-11-14 14:05:00,34.99,35.04,34.99,35.03,14253.0,34.99,35.04,34.99,35.03,14253.0
2017-11-14 14:10:00,35.03,35.05,35.02,35.05,12729.0,35.03,35.05,35.02,35.05,12729.0
2017-11-14 14:15:00,35.06,35.07,35.04,35.05,16728.0,35.06,35.07,35.04,35.05,16728.0
2017-11-14 14:20:00,35.05,35.06,35.03,35.03,15585.0,35.05,35.06,35.03,35.03,15585.0
2017-11-14 14:25:00,35.03,35.03,34.99,35.02,15450.0,35.03,35.03,34.99,35.02,15450.0
2017-11-14 14:30:00,35.01,35.02,34.97,34.99,19779.0,35.01,35.02,34.97,34.99,19779.0
2017-11-14 14:35:00,34.98,34.99,34.97,34.98,23748.0,34.98,34.99,34.97,34.98,23748.0
2017-11-14 14:40:00,34.98,34.99,34.97,34.97,18534.0,34.98,34.99,34.97,34.97,18534.0
2017-11-14 14:45:00,34.97,34.99,34.97,34.97,30858.0,34.97,34.99,34.97,34.97,30858.0
2017-11-14 14:50:00,34.98,35.0,34.97,34.99,17997.0,34.98,35.0,34.97,34.99,17997.0
2017-11-14 14:55:00,34.99,35.03,34.99,35.02,26634.0,34.99,35.03,34.99,35.02,26634.0
2017-11-14 15:00:00,35.02,35.03,35.0,35.02,32820.0,35.02,35.03,35.0,35.02,32820.0
2017-11-14 15:05:00,35.03,35.04,34.99,35.01,22227.0,35.03,35.04,34.99,35.01,22227.0
2017-11-14 15:10:00,35.01,35.01,34.99,35.01,19233.0,35.01,35.01,34.99,35.01,19233.0
2017-11-14 15:15:00,35.01,35.03,34.98,34.98,27930.0,35.01,35.03,34.98,34.98,27930.0
2017-11-14 15:20:00,34.98,35.0,34.97,34.99,29979.0,34.98,35.0,34.97,34.99,29979.0
2017-11-14 15:25:00,34.99,35.02,34.98,35.0,55320.0,34.99,35.02,34.98,35.0,55320.0
2017-11-14 15:30:00,35.0,35.01,34.99,35.01,40470.0,35.0,35.01,34.99,35.01,40470.0
2017-11-14 15:35:00,35.01,35.03,35.0,35.0,65763.0,35.01,35.03,35.0,35.0,65763.0
2017-11-14 15:40:00,35.0,35.0,34.98,34.99,76248.0,35.0,35.0,34.98,34.99,76248.0
2017-11-14 15:45:00,34.98,35.0,34.98,35.0,66657.0,34.98,35.0,34.98,35.0,66657.0
2017-11-14 15:50:00,35.0,35.03,35.0,35.03,84630.0,35.0,35.03,35.0,35.03,84630.0
2017-11-14 15:55:00,35.03,35.07,35.02,35.05,180828.0,35.03,35.07,35.02,35.05,180828.0
2017-11-15 09:30:00,34.8,34.97,34.8,34.96,50049.0,34.8,34.97,34.8,34.96,50049.0
2017-11-15 09:35:00,34.96,34.96,34.72,34.74,68241.0,34.96,34.96,34.72,34.74,68241.0
2017-11-15 09:40:00,34.72,34.86,34.72,34.74,25236.0,34.72,34.86,34.72,34.74,25236.0
2017-11-15 09:45:00,34.73,34.9,34.72,34.9,26127.0,34.73,34.9,34.72,34.9,26127.0
2017-11-15 09:50:00,34.91,34.95,34.91,34.93,3810.0,34.91,34.95,34.91,34.93,3810.0
2017-11-15 09:55:00,34.92,34.96,34.89,34.96,34941.0,34.92,34.96,34.89,34.96,34941.0
2017-11-15 10:00:00,34.96,34.97,34.93,34.96,12015.0,34.96,34.97,34.93,34.96,12015.0
2017-11-15 10:05:00,34.95,34.96,34.91,34.92,25128.0,34.95,34.96,34.91,34.92,25128.0
2017-11-15 10:10:00,34.91,34.96,34.89,34.94,36531.0,34.91,34.96,34.89,34.94,36531.0
2017-11-15 10:15:00,34.92,34.94,34.88,34.92,17139.0,34.92,34.94,34.88,34.92,17139.0
2017-11-15 10:20:00,34.92,34.96,34.92,34.96,15057.0,34.92,34.96,34.92,34.96,15057.0
2017-11-15 10:25:00,34.96,34.98,34.95,34.97,36021.0,34.96,34.98,34.95,34.97,36021.0
2017-11-15 10:30:00,34.97,35.0,34.97,35.0,25575.0,34.97,35.0,34.97,35.0,25575.0
2017-11-15 10:35:00,35.03,35.05,34.99,35.02,42162.0,35.03,35.05,34.99,35.02,42162.0
2017-11-15 10:40:00,35.02,35.02,34.99,35.0,10407.0,35.02,35.02,34.99,35.0,10407.0
2017-11-15 10:45:00,34.99,35.0,34.96,34.99,20196.0,34.99,35.0,34.96,34.99,20196.0
2017-11-15 10:50:00,34.99,35.01,34.98,35.0,13461.0,34.99,35.01,34.98,35.0,13461.0
2017-11-15 10:55:00,35.0,35.03,35.0,35.02,18180.0,35.0,35.03,35.0,35.02,18180.0
2017-11-15 11:00:00,35.01,35.03,35.01,35.03,8850.0,35.01,35.03,35.01,35.03,8850.0
2017-11-15 11:05:00,35.03,35.04,35.01,35.03,17745.0,35.03,35.04,35.01,35.03,17745.0
2017-11-15 11:10:00,35.03,35.08,35.02,35.08,51705.0,35.03,35.08,35.02,35.08,51705.0
2017-11-15 11:15:00,35.08,35.15,35.07,35.15,7536.0,35.08,35.15,35.07,35.15,7536.0
2017-11-15 11:20:00,35.14,35.15,35.09,35.09,31866.0,35.14,35.15,35.09,35.09,31866.0
2017-11-15 11:25:00,35.09,35.1,35.04,35.06,9891.0,35.09,35.1,35.04,35.06,9891.0
2017-11-15 11:30:00,35.07,35.07,35.04,35.06,10212.0,35.07,35.07,35.04,35.06,10212.0
2017-11-15 11:35:00,35.05,35.06,35.03,35.06,17700.0,35.05,35.06,35.03,35.06,17700.0
2017-11-15 11:40:00,35.06,35.07,35.04,35.07,10902.0,35.06,35.07,35.04,35.07,10902.0
2017-11-15 11:45:00,35.07,35.07,35.04,35.06,11550.0,35.07,35.07,35.04,35.06,11550.0
2017-11-15 11:50:00,35.07,35.08,35.07,35.08,16308.0,35.07,35.08,35.07,35.08,16308.0
2017-11-15 11:55:00,35.08,35.13,35.07,35.1,15750.0,35.08,35.13,35.07,35.1,15750.0
2017-11-15 12:00:00,35.09,35.14,35.07,35.13,12945.0,35.09,35.14,35.07,35.13,12945.0
2017-11-15 12:05:00,35.11,35.13,35.09,35.1,11967.0,35.11,35.13,35.09,35.1,11967.0
2017-11-15 12:10:00,35.09,35.12,35.07,35.07,7935.0,35.09,35.12,35.07,35.07,7935.0
2017-11-15 12:15:00,35.06,35.06,35.05,35.05,8043.0,35.06,35.06,35.05,35.05,8043.0
2017-11-15 12:20:00,35.05,35.07,35.05,35.05,10557.0,35.05,35.07,35.05,35.05,10557.0
2017-11-15 12:25:00,35.06,35.06,35.05,35.06,4200.0,35.06,35.06,35.05,35.06,4200.0
2017-11-15 12:30:00,35.07,35.08,35.05,35.07,66930.0,35.07,35.08,35.05,35.07,66930.0
2017-11-15 12:35:00,35.07,35.1,35.06,35.1,13698.0,35.07,35.1,35.06,35.1,13698.0
2017-11-15 12:40:00,35.1,35.1,35.06,35.08,7767.0,35.1,35.1,35.06,35.08,7767.0
2017-11-15 12:45:00,35.09,35.09,35.03,35.03,7800.0,35.09,35.09,35.03,35.03,7800.0
2017-11-15 12:50:00,35.04,35.06,35.02,35.05,14886.0,35.04,35.06,35.02,35.05,14886.0
2017-11-15 12:55:00,35.04,35.05,35.03,35.03,5895.0,35.04,35.05,35.03,35.03,5895.0
2017-11-15 13:00:00,35.04,35.06,35.04,35.06,4347.0,35.04,35.06,35.04,35.06,4347.0
2017-11-15 13:05:00,35.07,35.07,35.03,35.04,12300.0,35.07,35.07,35.03,35.04,12300.0
2017-11-15 13:10:00,35.05,35.07,35.03,35.03,13197.0,35.05,35.07,35.03,35.03,13197.0
2017-11-15 13:15:00,35.03,35.04,35.02,35.04,9900.0,35.03,35.04,35.02,35.04,9900.0
2017-11-15 13:20:00,35.03,35.1,35.02,35.06,58725.0,35.03,35.1,35.02,35.06,58725.0
2017-11-15 13:25:00,35.08,35.08,35.05,35.07,22095.0,35.08,35.08,35.05,35.07,22095.0
2017-11-15 13:30:00,35.06,35.1,35.06,35.09,13500.0,35.06,35.1,35.06,35.09,13500.0
2017-11-15 13:35:00,35.08,35.08,35.05,35.05,12597.0,35.08,35.08,35.05,35.05,12597.0
2017-11-15 13:40:00,35.06,35.08,35.06,35.08,6978.0,35.06,35.08,35.06,35.08,6978.0
2017-11-15 13:45:00,35.08,35.08,35.0,35.03,60627.0,35.08,35.08,35.0,35.03,60627.0
2017-11-15 13:50:00,35.02,35.03,34.99,35.0,31740.0,35.02,35.03,34.99,35.0,31740.0
2017-11-15 13:55:00,35.0,35.01,34.98,35.01,12774.0,35.0,35.01,34.98,35.01,12774.0
2017-11-15 14:00:00,35.0,35.01,34.97,34.97,21702.0,35.0,35.01,34.97,34.97,21702.0
2017-11-15 14:05:00,34.98,34.99,34.97,34.98,19050.0,34.98,34.99,34.97,34.98,19050.0
2017-11-15 14:10:00,34.98,35.02,34.98,35.02,82710.0,34.98,35.02,34.98,35.02,82710.0
2017-11-15 14:15:00,35.0,35.05,35.0,35.05,12372.0,35.0,35.05,35.0,35.05,12372.0
2017-11-15 14:20:00,35.05,35.08,35.04,35.06,21051.0,35.05,35.08,35.04,35.06,21051.0
2017-11-15 14:25:00,35.05,35.06,35.05,35.06,7080.0,35.05,35.06,35.05,35.06,7080.0
2017-11-15 14:30:00,35.06,35.06,35.04,35.04,15000.0,35.06,35.06,35.04,35.04,15000.0
2017-11-15 14:35:00,35.04,35.05,35.03,35.04,8931.0,35.04,35.05,35.03,35.04,8931.0
2017-11-15 14:40:00,35.04,35.06,35.03,35.06,17904.0,35.04,35.06,35.03,35.06,17904.0
2017-11-15 14:45:00,35.07,35.09,35.06,35.09,19185.0,35.07,35.09,35.06,35.09,19185.0
2017-11-15 14:50:00,35.1,35.1,35.09,35.09,18201.0,35.1,35.1,35.09,35.09,18201.0
2017-11-15 14:55:00,35.08,35.09,35.08,35.08,16131.0,35.08,35.09,35.08,35.08,16131.0
2017-11-15 15:00:00,35.07,35.08,35.04,35.05,33729.0,35.07,35.08,35.04,35.05,33729.0
2017-11-15 15:05:00,35.05,35.07,35.04,35.07,9237.0,35.05,35.07,35.04,35.07,9237.0
2017-11-15 15:10:00,35.07,35.08,35.06,35.07,20955.0,35.07,35.08,35.06,35.07,20955.0
2017-11-15 15:15:00,35.07,35.08,35.06,35.06,17259.0,35.07,35.08,35.06,35.06,17259.0
2017-11-15 15:20:00,35.07,35.07,35.03,35.03,18423.0,35.07,35.07,35.03,35.03,18423.0
2017-11-15 15:25:00,35.03,35.04,35.01,35.02,24300.0,35.03,35.04,35.01,35.02,24300.0
2017-11-15 15:30:00,35.02,35.05,35.02,35.03,31854.0,35.02,35.05,35.02,35.03,31854.0
2017-11-15 15:35:00,35.03,35.03,35.01,35.02,31971.0,35.03,35.03,35.01,35.02,31971.0
2017-11-15 15:40:00,35.02,35.02,34.99,35.0,63600.0,35.02,35.02,34.99,35.0,63600.0
2017-11-15 15:45:00,35.0,35.02,34.99,35.0,90642.0,35.0,35.02,34.99,35.0,90642.0
2017-11-15 15:50:00,35.0,35.03,34.98,35.03,105894.0,35.0,35.03,34.98,35.03,105894.0
2017-11-15 15:55:00,35.02,35.03,34.98,35.0,140823.0,35.02,35.03,34.98,35.0,140823.0
2017-11-16 09:30:00,35.24,35.36,35.07,35.36,129915.0,35.24,35.36,35.07,35.36,129915.0
2017-11-16 09:35:00,35.25,35.27,35.12,35.21,7725.0,35.25,35.27,35.12,35.21,7725.0
2017-11-16 09:40:00,35.2,35.33,35.2,35.32,7623.0,35.2,35.33,35.2,35.32,7623.0
2017-11-16 09:45:00,35.27,35.55,35.27,35.5,74616.0,35.27,35.55,35.27,35.5,74616.0
2017-11-16 09:50:00,35.51,35.52,35.44,35.49,15240.0,35.51,35.52,35.44,35.49,15240.0
2017-11-16 09:55:00,35.49,35.67,35.46,35.67,52428.0,35.49,35.67,35.46,35.67,52428.0
2017-11-16 10:00:00,35.67,35.75,35.47,35.47,43920.0,35.67,35.75,35.47,35.47,43920.0
2017-11-16 10:05:00,35.51,35.59,35.49,35.49,26547.0,35.51,35.59,35.49,35.49,26547.0
2017-11-16 10:10:00,35.48,35.53,35.44,35.45,136800.0,35.48,35.53,35.44,35.45,136800.0
2017-11-16 10:15:00,35.46,35.51,35.44,35.51,73506.0,35.46,35.51,35.44,35.51,73506.0
2017-11-16 10:20:00,35.53,35.53,35.5,35.52,1881.0,35.53,35.53,35.5,35.52,1881.0
2017-11-16 10:25:00,35.5,35.54,35.46,35.46,19332.0,35.5,35.54,35.46,35.46,19332.0
2017-11-16 10:30:00,35.46,35.53,35.46,35.52,4602.0,35.46,35.53,35.46,35.52,4602.0
2017-11-16 10:35:00,35.53,35.53,35.49,35.53,8487.0,35.53,35.53,35.49,35.53,8487.0
2017-11-16 10:40:00,35.53,35.53,35.51,35.52,11535.0,35.53,35.53,35.51,35.52,11535.0
2017-11-16 10:45:00,35.53,35.53,35.49,35.49,12057.0,35.53,35.53,35.49,35.49,12057.0
2017-11-16 10:50:00,35.49,35.52,35.49,35.52,6600.0,35.49,35.52,35.49,35.52,6600.0
2017-11-16 10:55:00,35.53,35.53,35.48,35.48,5460.0,35.53,35.53,35.48,35.48,5460.0
2017-11-16 11:00:00,35.48,35.51,35.48,35.48,7767.0,35.48,35.51,35.48,35.48,7767.0
2017-11-16 11:05:00,35.48,35.49,35.46,35.47,7605.0,35.48,35.49,35.46,35.47,7605.0
2017-11-16 11:10:00,35.49,35.51,35.47,35.51,72978.0,35.49,35.51,35.47,35.51,72978.0
2017-11-16 11:15:00,35.52,35.57,35.51,35.53,32745.0,35.52,35.57,35.51,35.53,32745.0
2017-11-16 11:20:00,35.54,35.54,35.52,35.52,6900.0,35.54,35.54,35.52,35.52,6900.0
2017-11-16 11:25:00,35.52,35.55,35.5,35.5,19458.0,35.52,35.55,35.5,35.5,19458.0
2017-11-16 11:30:00,35.53,35.56,35.53,35.55,24210.0,35.53,35.56,35.53,35.55,24210.0
2017-11-16 11:35:00,35.56,35.56,35.54,35.56,4935.0,35.56,35.56,35.54,35.56,4935.0
2017-11-16 11:40:00,35.57,35.57,35.56,35.56,8913.0,35.57,35.57,35.56,35.56,8913.0
2017-11-16 11:45:00,35.57,35.57,35.56,35.56,6945.0,35.57,35.57,35.56,35.56,6945.0
2017-11-16 11:50:00,35.56,35.59,35.55,35.58,8043.0,35.56,35.59,35.55,35.58,8043.0
2017-11-16 11:55:00,35.57,35.57,35.53,35.54,2100.0,35.57,35.57,35.53,35.54,2100.0
2017-11-16 12:00:00,35.53,35.6,35.53,35.59,6834.0,35.53,35.6,35.53,35.59,6834.0
2017-11-16 12:05:00,35.59,35.6,35.58,35.59,5250.0,35.59,35.6,35.58,35.59,5250.0
2017-11-16 12:10:00,35.6,35.6,35.54,35.54,13200.0,35.6,35.6,35.54,35.54,13200.0
2017-11-16 12:15:00,35.55,35.56,35.54,35.55,8949.0,35.55,35.56,35.54,35.55,8949.0
2017-11-16 12:20:00,35.54,35.58,35.54,35.55,11895.0,35.54,35.58,35.54,35.55,11895.0
2017-11-16 12:25:00,35.57,35.59,35.57,35.59,3951.0,35.57,35.59,35.57,35.59,3951.0
2017-11-16 12:30:00,35.58,35.59,35.57,35.59,11994.0,35.58,35.59,35.57,35.59,11994.0
2017-11-16 12:35:00,35.58,35.6,35.57,35.59,6750.0,35.58,35.6,35.57,35.59,6750.0
2017-11-16 12:40:00,35.59,35.6,35.57,35.57,3372.0,35.59,35.6,35.57,35.57,3372.0
2017-11-16 12:45:00,35.57,35.6,35.57,35.59,16215.0,35.57,35.6,35.57,35.59,16215.0
2017-11-16 12:50:00,35.59,35.63,35.58,35.63,8463.0,35.59,35.63,35.58,35.63,8463.0
2017-11-16 12:55:00,35.63,35.69,35.62,35.68,27732.0,35.63,35.69,35.62,35.68,27732.0
2017-11-16 13:00:00,35.69,35.72,35.69,35.72,20010.0,35.69,35.72,35.69,35.72,20010.0
2017-11-16 13:05:00,35.72,35.75,35.72,35.74,30426.0,35.72,35.75,35.72,35.74,30426.0
2017-11-16 13:10:00,35.74,35.77,35.74,35.75,9600.0,35.74,35.77,35.74,35.75,9600.0
2017-11-16 13:15:00,35.77,35.78,35.76,35.77,19239.0,35.77,35.78,35.76,35.77,19239.0
2017-11-16 13:20:00,35.78,35.83,35.78,35.82,9600.0,35.78,35.83,35.78,35.82,9600.0
2017-11-16 13:25:00,35.82,35.84,35.81,35.82,39234.0,35.82,35.84,35.81,35.82,39234.0
2017-11-16 13:30:00,35.83,35.86,35.83,35.85,13905.0,35.83,35.86,35.83,35.85,13905.0
2017-11-16 13:35:00,35.85,35.88,35.84,35.87,18450.0,35.85,35.88,35.84,35.87,18450.0
2017-11-16 13:40:00,35.87,35.89,35.86,35.88,31197.0,35.87,35.89,35.86,35.88,31197.0
2017-11-16 13:45:00,35.89,35.91,35.89,35.89,21780.0,35.89,35.91,35.89,35.89,21780.0
2017-11-16 13:50:00,35.9,35.95,35.9,35.95,40023.0,35.9,35.95,35.9,35.95,40023.0
2017-11-16 13:55:00,35.94,35.94,35.87,35.87,22452.0,35.94,35.94,35.87,35.87,22452.0
2017-11-16 14:00:00,35.87,35.92,35.86,35.92,16533.0,35.87,35.92,35.86,35.92,16533.0
2017-11-16 14:05:00,35.93,35.93,35.87,35.87,18687.0,35.93,35.93,35.87,35.87,18687.0
2017-11-16 14:10:00,35.88,35.91,35.87,35.91,12612.0,35.88,35.91,35.87,35.91,12612.0
2017-11-16 14:15:00,35.91,35.93,35.89,35.89,48498.0,35.91,35.93,35.89,35.89,48498.0
2017-11-16 14:20:00,35.89,35.89,35.85,35.85,11118.0,35.89,35.89,35.85,35.85,11118.0
2017-11-16 14:25:00,35.84,35.87,35.84,35.86,18879.0,35.84,35.87,35.84,35.86,18879.0
2017-11-16 14:30:00,35.86,35.88,35.84,35.84,26787.0,35.86,35.88,35.84,35.84,26787.0
2017-11-16 14:35:00,35.84,35.84,35.82,35.83,25161.0,35.84,35.84,35.82,35.83,25161.0
2017-11-16 14:40:00,35.83,35.83,35.76,35.77,21354.0,35.83,35.83,35.76,35.77,21354.0
2017-11-16 14:45:00,35.77,35.77,35.73,35.74,26823.0,35.77,35.77,35.73,35.74,26823.0
2017-11-16 14:50:00,35.74,35.75,35.72,35.73,17145.0,35.74,35.75,35.72,35.73,17145.0
2017-11-16 14:55:00,35.73,35.74,35.71,35.72,21909.0,35.73,35.74,35.71,35.72,21909.0
2017-11-16 15:00:00,35.72,35.75,35.72,35.74,24210.0,35.72,35.75,35.72,35.74,24210.0
2017-11-16 15:05:00,35.75,35.76,35.74,35.74,39282.0,35.75,35.76,35.74,35.74,39282.0
2017-11-16 15:10:00,35.75,35.79,35.73,35.78,59937.0,35.75,35.79,35.73,35.78,59937.0
2017-11-16 15:15:00,35.8,35.8,35.76,35.77,36600.0,35.8,35.8,35.76,35.77,36600.0
2017-11-16 15:20:00,35.77,35.79,35.77,35.79,39099.0,35.77,35.79,35.77,35.79,39099.0
2017-11-16 15:25:00,35.79,35.81,35.79,35.79,27570.0,35.79,35.81,35.79,35.79,27570.0
2017-11-16 15:30:00,35.8,35.8,35.75,35.75,31395.0,35.8,35.8,35.75,35.75,31395.0
2017-11-16 15:35:00,35.75,35.75,35.73,35.73,30756.0,35.75,35.75,35.73,35.73,30756.0
2017-11-16 15:40:00,35.73,35.73,35.69,35.7,80238.0,35.73,35.73,35.69,35.7,80238.0
2017-11-16 15:45:00,35.7,35.7,35.66,35.66,74409.0,35.7,35.7,35.66,35.66,74409.0
2017-11-16 15:50:00,35.67,35.7,35.66,35.7,80979.0,35.67,35.7,35.66,35.7,80979.0
2017-11-16 15:55:00,35.7,35.71,35.67,35.7,159618.0,35.7,35.71,35.67,35.7,159618.0
2017-11-17 09:30:00,35.53,35.65,35.43,35.48,122754.0,35.53,35.65,35.43,35.48,122754.0
2017-11-17 09:35:00,35.48,35.55,35.36,35.36,31188.0,35.48,35.55,35.36,35.36,31188.0
2017-11-17 09:40:00,35.36,35.61,35.36,35.53,26388.0,35.36,35.61,35.36,35.53,26388.0
2017-11-17 09:45:00,35.51,35.55,35.48,35.5,25614.0,35.51,35.55,35.48,35.5,25614.0
2017-11-17 09:50:00,35.49,35.68,35.49,35.61,18222.0,35.49,35.68,35.49,35.61,18222.0
2017-11-17 09:55:00,35.61,35.63,35.52,35.61,19431.0,35.61,35.63,35.52,35.61,19431.0
2017-11-17 10:00:00,35.63,35.65,35.56,35.58,13227.0,35.63,35.65,35.56,35.58,13227.0
2017-11-17 10:05:00,35.57,35.63,35.55,35.58,31278.0,35.57,35.63,35.55,35.58,31278.0
2017-11-17 10:10:00,35.57,35.64,35.53,35.61,54618.0,35.57,35.64,35.53,35.61,54618.0
2017-11-17 10:15:00,35.61,35.61,35.48,35.5,16866.0,35.61,35.61,35.48,35.5,16866.0
2017-11-17 10:20:00,35.49,35.52,35.48,35.52,8424.0,35.49,35.52,35.48,35.52,8424.0
2017-11-17 10:25:00,35.51,35.58,35.49,35.57,28470.0,35.51,35.58,35.49,35.57,28470.0
2017-11-17 10:30:00,35.57,35.61,35.53,35.55,13740.0,35.57,35.61,35.53,35.55,13740.0
2017-11-17 10:35:00,35.53,35.61,35.52,35.57,29886.0,35.53,35.61,35.52,35.57,29886.0
2017-11-17 10:40:00,35.56,35.56,35.54,35.54,3900.0,35.56,35.56,35.54,35.54,3900.0
2017-11-17 10:45:00,35.54,35.55,35.5,35.53,19116.0,35.54,35.55,35.5,35.53,19116.0
2017-11-17 10:50:00,35.54,35.58,35.54,35.56,42060.0,35.54,35.58,35.54,35.56,42060.0
2017-11-17 10:55:00,35.56,35.59,35.52,35.56,17031.0,35.56,35.59,35.52,35.56,17031.0
2017-11-17 11:00:00,35.55,35.68,35.55,35.66,24948.0,35.55,35.68,35.55,35.66,24948.0
2017-11-17 11:05:00,35.66,35.67,35.59,35.59,37656.0,35.66,35.67,35.59,35.59,37656.0
2017-11-17 11:10:00,35.56,35.61,35.54,35.59,9852.0,35.56,35.61,35.54,35.59,9852.0
2017-11-17 11:15:00,35.6,35.74,35.59,35.73,27945.0,35.6,35.74,35.59,35.73,27945.0
2017-11-17 11:20:00,35.74,35.74,35.69,35.71,19356.0,35.74,35.74,35.69,35.71,19356.0
2017-11-17 11:25:00,35.72,35.74,35.7,35.7,11673.0,35.72,35.74,35.7,35.7,11673.0
2017-11-17 11:30:00,35.71,35.72,35.67,35.68,15462.0,35.71,35.72,35.67,35.68,15462.0
2017-11-17 11:35:00,35.68,35.79,35.68,35.77,30387.0,35.68,35.79,35.68,35.77,30387.0
2017-11-17 11:40:00,35.78,35.9,35.77,35.9,31821.0,35.78,35.9,35.77,35.9,31821.0
2017-11-17 11:45:00,35.9,35.9,35.85,35.85,45027.0,35.9,35.9,35.85,35.85,45027.0
2017-11-17 11:50:00,35.84,35.84,35.75,35.77,10017.0,35.84,35.84,35.75,35.77,10017.0
2017-11-17 11:55:00,35.78,35.8,35.75,35.8,13257.0,35.78,35.8,35.75,35.8,13257.0
2017-11-17 12:00:00,35.8,35.8,35.76,35.77,6195.0,35.8,35.8,35.76,35.77,6195.0
2017-11-17 12:05:00,35.78,35.82,35.77,35.82,29562.0,35.78,35.82,35.77,35.82,29562.0
2017-11-17 12:10:00,35.82,35.85,35.82,35.85,13200.0,35.82,35.85,35.82,35.85,13200.0
2017-11-17 12:15:00,35.85,35.85,35.82,35.85,8400.0,35.85,35.85,35.82,35.85,8400.0
2017-11-17 12:20:00,35.81,35.84,35.8,35.8,22572.0,35.81,35.84,35.8,35.8,22572.0
2017-11-17 12:25:00,35.82,35.82,35.8,35.81,7122.0,35.82,35.82,35.8,35.81,7122.0
2017-11-17 12:30:00,35.8,35.8,35.77,35.77,5289.0,35.8,35.8,35.77,35.77,5289.0
2017-11-17 12:35:00,35.77,35.79,35.76,35.79,22485.0,35.77,35.79,35.76,35.79,22485.0
2017-11-17 12:40:00,35.8,35.81,35.78,35.78,5919.0,35.8,35.81,35.78,35.78,5919.0
2017-11-17 12:45:00,35.77,35.77,35.73,35.76,20031.0,35.77,35.77,35.73,35.76,20031.0
2017-11-17 12:50:00,35.76,35.81,35.76,35.78,25278.0,35.76,35.81,35.76,35.78,25278.0
2017-11-17 12:55:00,35.78,35.81,35.78,35.8,3600.0,35.78,35.81,35.78,35.8,3600.0
2017-11-17 13:00:00,35.79,35.79,35.76,35.79,43149.0,35.79,35.79,35.76,35.79,43149.0
2017-11-17 13:05:00,35.79,35.81,35.79,35.8,6900.0,35.79,35.81,35.79,35.8,6900.0
2017-11-17 13:10:00,35.79,35.8,35.79,35.79,9498.0,35.79,35.8,35.79,35.79,9498.0
2017-11-17 13:15:00,35.79,35.84,35.79,35.83,13857.0,35.79,35.84,35.79,35.83,13857.0
2017-11-17 13:20:00,35.83,35.84,35.8,35.8,8760.0,35.83,35.84,35.8,35.8,8760.0
2017-11-17 13:25:00,35.82,35.83,35.81,35.83,2100.0,35.82,35.83,35.81,35.83,2100.0
2017-11-17 13:30:00,35.82,35.86,35.82,35.84,16710.0,35.82,35.86,35.82,35.84,16710.0
2017-11-17 13:35:00,35.86,35.87,35.85,35.86,11265.0,35.86,35.87,35.85,35.86,11265.0
2017-11-17 13:40:00,35.86,35.88,35.85,35.85,42015.0,35.86,35.88,35.85,35.85,42015.0
2017-11-17 13:45:00,35.84,35.85,35.82,35.83,6105.0,35.84,35.85,35.82,35.83,6105.0
2017-11-17 13:50:00,35.82,35.86,35.82,35.83,10263.0,35.82,35.86,35.82,35.83,10263.0
2017-11-17 13:55:00,35.83,35.88,35.83,35.85,21450.0,35.83,35.88,35.83,35.85,21450.0
2017-11-17 14:00:00,35.85,35.86,35.84,35.86,7050.0,35.85,35.86,35.84,35.86,7050.0
2017-11-17 14:05:00,35.86,35.9,35.86,35.89,10515.0,35.86,35.9,35.86,35.89,10515.0
2017-11-17 14:10:00,35.88,35.92,35.87,35.91,7188.0,35.88,35.92,35.87,35.91,7188.0
2017-11-17 14:15:00,35.91,35.91,35.81,35.82,14250.0,35.91,35.91,35.81,35.82,14250.0
2017-11-17 14:20:00,35.81,35.85,35.81,35.82,6708.0,35.81,35.85,35.81,35.82,6708.0
2017-11-17 14:25:00,35.83,35.85,35.81,35.85,9300.0,35.83,35.85,35.81,35.85,9300.0
2017-11-17 14:30:00,35.84,35.85,35.83,35.84,7326.0,35.84,35.85,35.83,35.84,7326.0
2017-11-17 14:35:00,35.83,35.86,35.83,35.85,14463.0,35.83,35.86,35.83,35.85,14463.0
2017-11-17 14:40:00,35.86,35.88,35.83,35.86,18708.0,35.86,35.88,35.83,35.86,18708.0
2017-11-17 14:45:00,35.85,35.87,35.85,35.86,15324.0,35.85,35.87,35.85,35.86,15324.0
2017-11-17 14:50:00,35.87,35.88,35.86,35.88,16980.0,35.87,35.88,35.86,35.88,16980.0
2017-11-17 14:55:00,35.88,35.89,35.87,35.88,15357.0,35.88,35.89,35.87,35.88,15357.0
2017-11-17 15:00:00,35.88,35.88,35.81,35.82,31737.0,35.88,35.88,35.81,35.82,31737.0
2017-11-17 15:05:00,35.81,35.82,35.77,35.79,30588.0,35.81,35.82,35.77,35.79,30588.0
2017-11-17 15:10:00,35.79,35.81,35.79,35.79,18420.0,35.79,35.81,35.79,35.79,18420.0
2017-11-17 15:15:00,35.79,35.79,35.72,35.75,38037.0,35.79,35.79,35.72,35.75,38037.0
2017-11-17 15:20:00,35.75,35.76,35.74,35.76,31995.0,35.75,35.76,35.74,35.76,31995.0
2017-11-17 15:25:00,35.75,35.76,35.73,35.76,27810.0,35.75,35.76,35.73,35.76,27810.0
2017-11-17 15:30:00,35.76,35.78,35.75,35.77,41046.0,35.76,35.78,35.75,35.77,41046.0
2017-11-17 15:35:00,35.77,35.85,35.77,35.83,81189.0,35.77,35.85,35.77,35.83,81189.0
2017-11-17 15:40:00,35.83,35.84,35.82,35.82,55818.0,35.83,35.84,35.82,35.82,55818.0
2017-11-17 15:45:00,35.82,35.83,35.78,35.81,74895.0,35.82,35.83,35.78,35.81,74895.0
2017-11-17 15:50:00,35.81,35.84,35.77,35.78,96801.0,35.81,35.84,35.77,35.78,96801.0
2017-11-17 15:55:00,35.78,35.78,35.67,35.7,530796.0,35.78,35.78,35.67,35.7,530796.0
2017-11-20 09:30:00,35.77,35.84,35.6,35.72,85461.0,35.77,35.84,35.6,35.72,85461.0
2017-11-20 09:35:00,35.69,35.77,35.69,35.71,20859.0,35.69,35.77,35.69,35.71,20859.0
2017-11-20 09:40:00,35.74,35.74,35.58,35.61,28065.0,35.74,35.74,35.58,35.61,28065.0
2017-11-20 09:45:00,35.59,35.71,35.59,35.68,25248.0,35.59,35.71,35.59,35.68,25248.0
2017-11-20 09:50:00,35.68,35.7,35.6,35.6,31440.0,35.68,35.7,35.6,35.6,31440.0
2017-11-20 09:55:00,35.6,35.62,35.54,35.57,14481.0,35.6,35.62,35.54,35.57,14481.0
2017-11-20 10:00:00,35.57,35.67,35.56,35.65,33720.0,35.57,35.67,35.56,35.65,33720.0
2017-11-20 10:05:00,35.67,35.69,35.64,35.64,24003.0,35.67,35.69,35.64,35.64,24003.0
2017-11-20 10:10:00,35.64,35.64,35.59,35.62,42300.0,35.64,35.64,35.59,35.62,42300.0
2017-11-20 10:15:00,35.62,35.67,35.62,35.67,26703.0,35.62,35.67,35.62,35.67,26703.0
2017-11-20 10:20:00,35.67,35.69,35.62,35.62,10551.0,35.67,35.69,35.62,35.62,10551.0
2017-11-20 10:25:00,35.6,35.69,35.59,35.62,54888.0,35.6,35.69,35.59,35.62,54888.0
2017-11-20 10:30:00,35.64,35.64,35.61,35.64,18000.0,35.64,35.64,35.61,35.64,18000.0
2017-11-20 10:35:00,35.64,35.69,35.64,35.64,17631.0,35.64,35.69,35.64,35.64,17631.0
2017-11-20 10:40:00,35.64,35.67,35.63,35.64,33240.0,35.64,35.67,35.63,35.64,33240.0
2017-11-20 10:45:00,35.65,35.68,35.64,35.67,74325.0,35.65,35.68,35.64,35.67,74325.0
2017-11-20 10:50:00,35.67,35.67,35.62,35.63,46824.0,35.67,35.67,35.62,35.63,46824.0
2017-11-20 10:55:00,35.62,35.67,35.62,35.64,31953.0,35.62,35.67,35.62,35.64,31953.0
2017-11-20 11:00:00,35.63,35.64,35.62,35.63,27762.0,35.63,35.64,35.62,35.63,27762.0
2017-11-20 11:05:00,35.63,35.66,35.63,35.65,26967.0,35.63,35.66,35.63,35.65,26967.0
2017-11-20 11:10:00,35.65,35.66,35.63,35.65,16422.0,35.65,35.66,35.63,35.65,16422.0
2017-11-20 11:15:00,35.64,35.66,35.63,35.63,36918.0,35.64,35.66,35.63,35.63,36918.0
2017-11-20 11:20:00,35.63,35.64,35.58,35.58,29649.0,35.63,35.64,35.58,35.58,29649.0
2017-11-20 11:25:00,35.59,35.6,35.58,35.59,21336.0,35.59,35.6,35.58,35.59,21336.0
2017-11-20 11:30:00,35.58,35.59,35.55,35.58,24549.0,35.58,35.59,35.55,35.58,24549.0
2017-11-20 11:35:00,35.58,35.61,35.57,35.59,44781.0,35.58,35.61,35.57,35.59,44781.0
2017-11-20 11:40:00,35.59,35.61,35.56,35.56,23754.0,35.59,35.61,35.56,35.56,23754.0
2017-11-20 11:45:00,35.56,35.57,35.51,35.52,59493.0,35.56,35.57,35.51,35.52,59493.0
2017-11-20 11:50:00,35.52,35.55,35.51,35.55,18933.0,35.52,35.55,35.51,35.55,18933.0
2017-11-20 11:55:00,35.55,35.6,35.55,35.55,23844.0,35.55,35.6,35.55,35.55,23844.0
2017-11-20 12:00:00,35.55,35.58,35.54,35.58,22383.0,35.55,35.58,35.54,35.58,22383.0
2017-11-20 12:05:00,35.57,35.58,35.56,35.57,11802.0,35.57,35.58,35.56,35.57,11802.0
2017-11-20 12:10:00,35.57,35.57,35.55,35.55,11232.0,35.57,35.57,35.55,35.55,11232.0
2017-11-20 12:15:00,35.55,35.55,35.53,35.54,18000.0,35.55,35.55,35.53,35.54,18000.0
2017-11-20 12:20:00,35.55,35.56,35.53,35.54,19563.0,35.55,35.56,35.53,35.54,19563.0
2017-11-20 12:25:00,35.54,35.58,35.54,35.56,14448.0,35.54,35.58,35.54,35.56,14448.0
2017-11-20 12:30:00,35.57,35.57,35.54,35.56,23334.0,35.57,35.57,35.54,35.56,23334.0
2017-11-20 12:35:00,35.56,35.58,35.56,35.57,19020.0,35.56,35.58,35.56,35.57,19020.0
2017-11-20 12:40:00,35.56,35.58,35.56,35.57,14430.0,35.56,35.58,35.56,35.57,14430.0
2017-11-20 12:45:00,35.56,35.57,35.52,35.54,17268.0,35.56,35.57,35.52,35.54,17268.0
2017-11-20 12:50:00,35.55,35.57,35.54,35.56,40965.0,35.55,35.57,35.54,35.56,40965.0
2017-11-20 12:55:00,35.57,35.6,35.56,35.6,10494.0,35.57,35.6,35.56,35.6,10494.0
2017-11-20 13:00:00,35.6,35.61,35.59,35.6,39636.0,35.6,35.61,35.59,35.6,39636.0
2017-11-20 13:05:00,35.6,35.63,35.59,35.59,30387.0,35.6,35.63,35.59,35.59,30387.0
2017-11-20 13:10:00,35.58,35.58,35.56,35.57,15090.0,35.58,35.58,35.56,35.57,15090.0
2017-11-20 13:15:00,35.57,35.58,35.57,35.58,8958.0,35.57,35.58,35.57,35.58,8958.0
2017-11-20 13:20:00,35.58,35.61,35.58,35.61,22593.0,35.58,35.61,35.58,35.61,22593.0
2017-11-20 13:25:00,35.61,35.62,35.61,35.61,24840.0,35.61,35.62,35.61,35.61,24840.0
2017-11-20 13:30:00,35.61,35.61,35.59,35.61,11094.0,35.61,35.61,35.59,35.61,11094.0
2017-11-20 13:35:00,35.61,35.61,35.58,35.6,16632.0,35.61,35.61,35.58,35.6,16632.0
2017-11-20 13:40:00,35.6,35.63,35.59,35.62,22503.0,35.6,35.63,35.59,35.62,22503.0
2017-11-20 13:45:00,35.61,35.64,35.6,35.62,14700.0,35.61,35.64,35.6,35.62,14700.0
2017-11-20 13:50:00,35.62,35.64,35.61,35.63,31830.0,35.62,35.64,35.61,35.63,31830.0
2017-11-20 13:55:00,35.63,35.63,35.62,35.62,15624.0,35.63,35.63,35.62,35.62,15624.0
2017-11-20 14:00:00,35.62,35.65,35.62,35.65,28413.0,35.62,35.65,35.62,35.65,28413.0
2017-11-20 14:05:00,35.65,35.66,35.63,35.66,24495.0,35.65,35.66,35.63,35.66,24495.0
2017-11-20 14:10:00,35.66,35.7,35.66,35.67,26727.0,35.66,35.7,35.66,35.67,26727.0
2017-11-20 14:15:00,35.67,35.68,35.66,35.66,27981.0,35.67,35.68,35.66,35.66,27981.0
2017-11-20 14:20:00,35.67,35.67,35.66,35.66,19629.0,35.67,35.67,35.66,35.66,19629.0
2017-11-20 14:25:00,35.66,35.67,35.66,35.67,15846.0,35.66,35.67,35.66,35.67,15846.0
2017-11-20 14:30:00,35.67,35.67,35.65,35.67,25842.0,35.67,35.67,35.65,35.67,25842.0
2017-11-20 14:35:00,35.67,35.68,35.66,35.67,32643.0,35.67,35.68,35.66,35.67,32643.0
2017-11-20 14:40:00,35.67,35.67,35.65,35.66,33390.0,35.67,35.67,35.65,35.66,33390.0
2017-11-20 14:45:00,35.67,35.68,35.66,35.68,12567.0,35.67,35.68,35.66,35.68,12567.0
2017-11-20 14:50:00,35.68,35.68,35.65,35.65,21411.0,35.68,35.68,35.65,35.65,21411.0
2017-11-20 14:55:00,35.66,35.66,35.61,35.61,32802.0,35.66,35.66,35.61,35.61,32802.0
2017-11-20 15:00:00,35.61,35.64,35.61,35.64,23343.0,35.61,35.64,35.61,35.64,23343.0
2017-11-20 15:05:00,35.64,35.66,35.64,35.66,34989.0,35.64,35.66,35.64,35.66,34989.0
2017-11-20 15:10:00,35.66,35.66,35.65,35.66,25797.0,35.66,35.66,35.65,35.66,25797.0
2017-11-20 15:15:00,35.65,35.65,35.62,35.63,41658.0,35.65,35.65,35.62,35.63,41658.0
2017-11-20 15:20:00,35.63,35.68,35.63,35.68,55794.0,35.63,35.68,35.63,35.68,55794.0
2017-11-20 15:25:00,35.68,35.69,35.67,35.67,47403.0,35.68,35.69,35.67,35.67,47403.0
2017-11-20 15:30:00,35.67,35.67,35.65,35.65,63570.0,35.67,35.67,35.65,35.65,63570.0
2017-11-20 15:35:00,35.66,35.71,35.65,35.7,125499.0,35.66,35.71,35.65,35.7,125499.0
2017-11-20 15:40:00,35.7,35.7,35.65,35.65,62211.0,35.7,35.7,35.65,35.65,62211.0
2017-11-20 15:45:00,35.65,35.69,35.64,35.67,51459.0,35.65,35.69,35.64,35.67,51459.0
2017-11-20 15:50:00,35.67,35.71,35.67,35.7,54189.0,35.67,35.71,35.67,35.7,54189.0
2017-11-20 15:55:00,35.7,35.73,35.7,35.72,168201.0,35.7,35.73,35.7,35.72,168201.0
2017-11-21 09:30:00,35.95,36.24,35.83,36.13,61002.0,35.95,36.24,35.83,36.13,61002.0
2017-11-21 09:35:00,36.09,36.18,35.84,35.88,53880.0,36.09,36.18,35.84,35.88,53880.0
2017-11-21 09:40:00,35.92,36.05,35.88,35.97,59619.0,35.92,36.05,35.88,35.97,59619.0
2017-11-21 09:45:00,35.98,36.0,35.9,36.0,36948.0,35.98,36.0,35.9,36.0,36948.0
2017-11-21 09:50:00,35.98,35.98,35.9,35.92,17721.0,35.98,35.98,35.9,35.92,17721.0
2017-11-21 09:55:00,35.93,36.09,35.93,35.99,52761.0,35.93,36.09,35.93,35.99,52761.0
2017-11-21 10:00:00,36.0,36.23,35.96,36.17,46857.0,36.0,36.23,35.96,36.17,46857.0
2017-11-21 10:05:00,36.15,36.27,36.13,36.24,21000.0,36.15,36.27,36.13,36.24,21000.0
2017-11-21 10:10:00,36.23,36.23,36.15,36.15,40530.0,36.23,36.23,36.15,36.15,40530.0
2017-11-21 10:15:00,36.17,36.23,36.17,36.19,26136.0,36.17,36.23,36.17,36.19,26136.0
2017-11-21 10:20:00,36.2,36.28,36.2,36.21,95712.0,36.2,36.28,36.2,36.21,95712.0
2017-11-21 10:25:00,36.22,36.24,36.19,36.23,56646.0,36.22,36.24,36.19,36.23,56646.0
2017-11-21 10:30:00,36.22,36.22,36.14,36.14,18222.0,36.22,36.22,36.14,36.14,18222.0
2017-11-21 10:35:00,36.14,36.15,36.1,36.1,40071.0,36.14,36.15,36.1,36.1,40071.0
2017-11-21 10:40:00,36.11,36.15,36.09,36.14,25872.0,36.11,36.15,36.09,36.14,25872.0
2017-11-21 10:45:00,36.15,36.15,36.1,36.13,74961.0,36.15,36.15,36.1,36.13,74961.0
2017-11-21 10:50:00,36.14,36.16,36.12,36.14,27078.0,36.14,36.16,36.12,36.14,27078.0
2017-11-21 10:55:00,36.15,36.2,36.14,36.2,46962.0,36.15,36.2,36.14,36.2,46962.0
2017-11-21 11:00:00,36.19,36.27,36.19,36.27,35874.0,36.19,36.27,36.19,36.27,35874.0
2017-11-21 11:05:00,36.26,36.31,36.25,36.26,74898.0,36.26,36.31,36.25,36.26,74898.0
2017-11-21 11:10:00,36.25,36.29,36.22,36.23,43329.0,36.25,36.29,36.22,36.23,43329.0
2017-11-21 11:15:00,36.23,36.25,36.23,36.24,23598.0,36.23,36.25,36.23,36.24,23598.0
2017-11-21 11:20:00,36.23,36.25,36.23,36.24,21987.0,36.23,36.25,36.23,36.24,21987.0
2017-11-21 11:25:00,36.24,36.29,36.24,36.29,15663.0,36.24,36.29,36.24,36.29,15663.0
2017-11-21 11:30:00,36.3,36.39,36.29,36.37,47331.0,36.3,36.39,36.29,36.37,47331.0
2017-11-21 11:35:00,36.37,36.42,36.37,36.39,37263.0,36.37,36.42,36.37,36.39,37263.0
2017-11-21 11:40:00,36.4,36.42,36.38,36.42,21150.0,36.4,36.42,36.38,36.42,21150.0
2017-11-21 11:45:00,36.41,36.46,36.4,36.44,80961.0,36.41,36.46,36.4,36.44,80961.0
2017-11-21 11:50:00,36.45,36.48,36.42,36.46,40512.0,36.45,36.48,36.42,36.46,40512.0
2017-11-21 11:55:00,36.47,36.48,36.42,36.42,26454.0,36.47,36.48,36.42,36.42,26454.0
2017-11-21 12:00:00,36.42,36.45,36.37,36.45,64110.0,36.42,36.45,36.37,36.45,64110.0
2017-11-21 12:05:00,36.48,36.48,36.43,36.45,60984.0,36.48,36.48,36.43,36.45,60984.0
2017-11-21 12:10:00,36.46,36.47,36.43,36.44,35394.0,36.46,36.47,36.43,36.44,35394.0
2017-11-21 12:15:00,36.45,36.48,36.45,36.47,15693.0,36.45,36.48,36.45,36.47,15693.0
2017-11-21 12:20:00,36.47,36.58,36.46,36.53,36498.0,36.47,36.58,36.46,36.53,36498.0
2017-11-21 12:25:00,36.53,36.55,36.47,36.49,28290.0,36.53,36.55,36.47,36.49,28290.0
2017-11-21 12:30:00,36.49,36.51,36.46,36.5,41622.0,36.49,36.51,36.46,36.5,41622.0
2017-11-21 12:35:00,36.49,36.49,36.46,36.48,19008.0,36.49,36.49,36.46,36.48,19008.0
2017-11-21 12:40:00,36.47,36.5,36.46,36.5,20931.0,36.47,36.5,36.46,36.5,20931.0
2017-11-21 12:45:00,36.51,36.54,36.5,36.53,24258.0,36.51,36.54,36.5,36.53,24258.0
2017-11-21 12:50:00,36.54,36.59,36.54,36.54,38367.0,36.54,36.59,36.54,36.54,38367.0
2017-11-21 12:55:00,36.53,36.59,36.51,36.57,23916.0,36.53,36.59,36.51,36.57,23916.0
2017-11-21 13:00:00,36.56,36.6,36.56,36.58,28884.0,36.56,36.6,36.56,36.58,28884.0
2017-11-21 13:05:00,36.58,36.59,36.56,36.56,24600.0,36.58,36.59,36.56,36.56,24600.0
2017-11-21 13:10:00,36.56,36.57,36.55,36.57,18768.0,36.56,36.57,36.55,36.57,18768.0
2017-11-21 13:15:00,36.57,36.57,36.52,36.54,27525.0,36.57,36.57,36.52,36.54,27525.0
2017-11-21 13:20:00,36.54,36.54,36.48,36.49,30576.0,36.54,36.54,36.48,36.49,30576.0
2017-11-21 13:25:00,36.5,36.52,36.49,36.52,33276.0,36.5,36.52,36.49,36.52,33276.0
2017-11-21 13:30:00,36.53,36.55,36.52,36.55,13878.0,36.53,36.55,36.52,36.55,13878.0
2017-11-21 13:35:00,36.55,36.57,36.54,36.56,30519.0,36.55,36.57,36.54,36.56,30519.0
2017-11-21 13:40:00,36.56,36.57,36.49,36.5,53184.0,36.56,36.57,36.49,36.5,53184.0
2017-11-21 13:45:00,36.52,36.54,36.47,36.5,153288.0,36.52,36.54,36.47,36.5,153288.0
2017-11-21 13:50:00,36.52,36.58,36.5,36.57,40176.0,36.52,36.58,36.5,36.57,40176.0
2017-11-21 13:55:00,36.56,36.57,36.54,36.55,18606.0,36.56,36.57,36.54,36.55,18606.0
2017-11-21 14:00:00,36.54,36.55,36.48,36.48,36105.0,36.54,36.55,36.48,36.48,36105.0
2017-11-21 14:05:00,36.47,36.53,36.45,36.52,45657.0,36.47,36.53,36.45,36.52,45657.0
2017-11-21 14:10:00,36.52,36.53,36.48,36.48,54888.0,36.52,36.53,36.48,36.48,54888.0
2017-11-21 14:15:00,36.48,36.49,36.48,36.49,31647.0,36.48,36.49,36.48,36.49,31647.0
2017-11-21 14:20:00,36.49,36.5,36.46,36.49,70410.0,36.49,36.5,36.46,36.49,70410.0
2017-11-21 14:25:00,36.49,36.51,36.49,36.5,25998.0,36.49,36.51,36.49,36.5,25998.0
2017-11-21 14:30:00,36.5,36.5,36.41,36.45,54168.0,36.5,36.5,36.41,36.45,54168.0
2017-11-21 14:35:00,36.44,36.45,36.36,36.36,53190.0,36.44,36.45,36.36,36.36,53190.0
2017-11-21 14:40:00,36.36,36.37,36.31,36.31,20064.0,36.36,36.37,36.31,36.31,20064.0
2017-11-21 14:45:00,36.3,36.38,36.3,36.35,37365.0,36.3,36.38,36.3,36.35,37365.0
2017-11-21 14:50:00,36.35,36.36,36.3,36.31,41469.0,36.35,36.36,36.3,36.31,41469.0
2017-11-21 14:55:00,36.31,36.34,36.31,36.33,117846.0,36.31,36.34,36.31,36.33,117846.0
2017-11-21 15:00:00,36.33,36.37,36.33,36.37,23709.0,36.33,36.37,36.33,36.37,23709.0
2017-11-21 15:05:00,36.38,36.43,36.36,36.42,66342.0,36.38,36.43,36.36,36.42,66342.0
2017-11-21 15:10:00,36.42,36.42,36.36,36.36,70251.0,36.42,36.42,36.36,36.36,70251.0
2017-11-21 15:15:00,36.36,36.37,36.36,36.37,40899.0,36.36,36.37,36.36,36.37,40899.0
2017-11-21 15:20:00,36.37,36.38,36.35,36.36,41964.0,36.37,36.38,36.35,36.36,41964.0
2017-11-21 15:25:00,36.36,36.39,36.35,36.39,60639.0,36.36,36.39,36.35,36.39,60639.0
2017-11-21 15:30:00,36.39,36.53,36.39,36.44,142602.0,36.39,36.53,36.39,36.44,142602.0
2017-11-21 15:35:00,36.44,36.44,36.41,36.42,69108.0,36.44,36.44,36.41,36.42,69108.0
2017-11-21 15:40:00,36.42,36.45,36.42,36.45,73113.0,36.42,36.45,36.42,36.45,73113.0
2017-11-21 15:45:00,36.45,36.47,36.43,36.46,127740.0,36.45,36.47,36.43,36.46,127740.0
2017-11-21 15:50:00,36.46,36.5,36.46,36.5,150063.0,36.46,36.5,36.46,36.5,150063.0
2017-11-21 15:55:00,36.5,36.51,36.47,36.51,311907.0,36.5,36.51,36.47,36.51,311907.0
2017-11-22 09:30:00,36.42,36.47,36.31,36.34,52350.0,36.42,36.47,36.31,36.34,52350.0
2017-11-22 09:35:00,36.31,36.32,36.1,36.1,73053.0,36.31,36.32,36.1,36.1,73053.0
2017-11-22 09:40:00,36.12,36.34,36.09,36.33,15252.0,36.12,36.34,36.09,36.33,15252.0
2017-11-22 09:45:00,36.33,36.38,36.26,36.33,24480.0,36.33,36.38,36.26,36.33,24480.0
2017-11-22 09:50:00,36.34,36.42,36.32,36.42,7800.0,36.34,36.42,36.32,36.42,7800.0
2017-11-22 09:55:00,36.4,36.4,36.34,36.38,11019.0,36.4,36.4,36.34,36.38,11019.0
2017-11-22 10:00:00,36.43,36.54,36.42,36.5,16710.0,36.43,36.54,36.42,36.5,16710.0
2017-11-22 10:05:00,36.49,36.5,36.45,36.49,22896.0,36.49,36.5,36.45,36.49,22896.0
2017-11-22 10:10:00,36.46,36.52,36.45,36.49,20418.0,36.46,36.52,36.45,36.49,20418.0
2017-11-22 10:15:00,36.48,36.48,36.41,36.44,24450.0,36.48,36.48,36.41,36.44,24450.0
2017-11-22 10:20:00,36.42,36.42,36.33,36.38,32370.0,36.42,36.42,36.33,36.38,32370.0
2017-11-22 10:25:00,36.38,36.44,36.34,36.38,65352.0,36.38,36.44,36.34,36.38,65352.0
2017-11-22 10:30:00,36.39,36.44,36.37,36.44,13440.0,36.39,36.44,36.37,36.44,13440.0
2017-11-22 10:35:00,36.42,36.43,36.38,36.39,20172.0,36.42,36.43,36.38,36.39,20172.0
2017-11-22 10:40:00,36.39,36.44,36.39,36.43,35205.0,36.39,36.44,36.39,36.43,35205.0
2017-11-22 10:45:00,36.43,36.43,36.4,36.41,30873.0,36.43,36.43,36.4,36.41,30873.0
2017-11-22 10:50:00,36.42,36.46,36.41,36.42,59496.0,36.42,36.46,36.41,36.42,59496.0
2017-11-22 10:55:00,36.42,36.45,36.41,36.43,95976.0,36.42,36.45,36.41,36.43,95976.0
2017-11-22 11:00:00,36.41,36.41,36.37,36.38,9981.0,36.41,36.41,36.37,36.38,9981.0
2017-11-22 11:05:00,36.39,36.42,36.39,36.42,7773.0,36.39,36.42,36.39,36.42,7773.0
2017-11-22 11:10:00,36.41,36.41,36.39,36.39,6300.0,36.41,36.41,36.39,36.39,6300.0
2017-11-22 11:15:00,36.41,36.42,36.38,36.42,15258.0,36.41,36.42,36.38,36.42,15258.0
2017-11-22 11:20:00,36.4,36.46,36.4,36.46,23310.0,36.4,36.46,36.4,36.46,23310.0
2017-11-22 11:25:00,36.47,36.49,36.46,36.48,10554.0,36.47,36.49,36.46,36.48,10554.0
2017-11-22 11:30:00,36.49,36.5,36.47,36.47,16473.0,36.49,36.5,36.47,36.47,16473.0
2017-11-22 11:35:00,36.47,36.5,36.47,36.48,11697.0,36.47,36.5,36.47,36.48,11697.0
2017-11-22 11:40:00,36.47,36.5,36.46,36.5,8541.0,36.47,36.5,36.46,36.5,8541.0
2017-11-22 11:45:00,36.5,36.5,36.48,36.5,9294.0,36.5,36.5,36.48,36.5,9294.0
2017-11-22 11:50:00,36.49,36.52,36.49,36.5,8976.0,36.49,36.52,36.49,36.5,8976.0
2017-11-22 11:55:00,36.5,36.51,36.47,36.49,38703.0,36.5,36.51,36.47,36.49,38703.0
2017-11-22 12:00:00,36.5,36.52,36.5,36.5,14010.0,36.5,36.52,36.5,36.5,14010.0
2017-11-22 12:05:00,36.49,36.5,36.46,36.46,15798.0,36.49,36.5,36.46,36.46,15798.0
2017-11-22 12:10:00,36.46,36.48,36.46,36.46,10578.0,36.46,36.48,36.46,36.46,10578.0
2017-11-22 12:15:00,36.46,36.47,36.45,36.47,20691.0,36.46,36.47,36.45,36.47,20691.0
2017-11-22 12:20:00,36.46,36.47,36.45,36.47,4809.0,36.46,36.47,36.45,36.47,4809.0
2017-11-22 12:25:00,36.48,36.48,36.46,36.47,5400.0,36.48,36.48,36.46,36.47,5400.0
2017-11-22 12:30:00,36.48,36.5,36.45,36.5,16680.0,36.48,36.5,36.45,36.5,16680.0
2017-11-22 12:35:00,36.48,36.49,36.47,36.48,32253.0,36.48,36.49,36.47,36.48,32253.0
2017-11-22 12:40:00,36.47,36.48,36.45,36.47,17988.0,36.47,36.48,36.45,36.47,17988.0
2017-11-22 12:45:00,36.47,36.47,36.45,36.45,15870.0,36.47,36.47,36.45,36.45,15870.0
2017-11-22 12:50:00,36.46,36.46,36.42,36.42,26826.0,36.46,36.46,36.42,36.42,26826.0
2017-11-22 12:55:00,36.42,36.45,36.42,36.45,16953.0,36.42,36.45,36.42,36.45,16953.0
2017-11-22 13:00:00,36.45,36.47,36.44,36.47,10203.0,36.45,36.47,36.44,36.47,10203.0
2017-11-22 13:05:00,36.47,36.54,36.45,36.54,23454.0,36.47,36.54,36.45,36.54,23454.0
2017-11-22 13:10:00,36.53,36.53,36.46,36.46,17937.0,36.53,36.53,36.46,36.46,17937.0
2017-11-22 13:15:00,36.45,36.46,36.4,36.42,31680.0,36.45,36.46,36.4,36.42,31680.0
2017-11-22 13:20:00,36.42,36.42,36.37,36.38,23061.0,36.42,36.42,36.37,36.38,23061.0
2017-11-22 13:25:00,36.38,36.45,36.38,36.45,23199.0,36.38,36.45,36.38,36.45,23199.0
2017-11-22 13:30:00,36.45,36.45,36.39,36.39,18732.0,36.45,36.45,36.39,36.39,18732.0
2017-11-22 13:35:00,36.4,36.4,36.36,36.37,20025.0,36.4,36.4,36.36,36.37,20025.0
2017-11-22 13:40:00,36.36,36.37,36.35,36.35,8016.0,36.36,36.37,36.35,36.35,8016.0
2017-11-22 13:45:00,36.35,36.35,36.33,36.33,10200.0,36.35,36.35,36.33,36.33,10200.0
2017-11-22 13:50:00,36.33,36.34,36.32,36.34,17139.0,36.33,36.34,36.32,36.34,17139.0
2017-11-22 13:55:00,36.34,36.35,36.32,36.33,27432.0,36.34,36.35,36.32,36.33,27432.0
2017-11-22 14:00:00,36.33,36.34,36.32,36.32,22137.0,36.33,36.34,36.32,36.32,22137.0
2017-11-22 14:05:00,36.32,36.33,36.29,36.32,44100.0,36.32,36.33,36.29,36.32,44100.0
2017-11-22 14:10:00,36.31,36.33,36.31,36.33,20292.0,36.31,36.33,36.31,36.33,20292.0
2017-11-22 14:15:00,36.33,36.33,36.3,36.3,16200.0,36.33,36.33,36.3,36.3,16200.0
2017-11-22 14:20:00,36.3,36.31,36.29,36.31,19785.0,36.3,36.31,36.29,36.31,19785.0
2017-11-22 14:25:00,36.3,36.33,36.3,36.3,16440.0,36.3,36.33,36.3,36.3,16440.0
2017-11-22 14:30:00,36.31,36.33,36.3,36.3,24738.0,36.31,36.33,36.3,36.3,24738.0
2017-11-22 14:35:00,36.3,36.31,36.26,36.27,31956.0,36.3,36.31,36.26,36.27,31956.0
2017-11-22 14:40:00,36.27,36.3,36.27,36.3,23076.0,36.27,36.3,36.27,36.3,23076.0
2017-11-22 14:45:00,36.3,36.32,36.29,36.29,16293.0,36.3,36.32,36.29,36.29,16293.0
2017-11-22 14:50:00,36.29,36.32,36.29,36.29,15606.0,36.29,36.32,36.29,36.29,15606.0
2017-11-22 14:55:00,36.29,36.3,36.28,36.29,9765.0,36.29,36.3,36.28,36.29,9765.0
2017-11-22 15:00:00,36.28,36.3,36.28,36.3,14328.0,36.28,36.3,36.28,36.3,14328.0
2017-11-22 15:05:00,36.3,36.3,36.25,36.25,46515.0,36.3,36.3,36.25,36.25,46515.0
2017-11-22 15:10:00,36.25,36.26,36.24,36.25,37074.0,36.25,36.26,36.24,36.25,37074.0
2017-11-22 15:15:00,36.26,36.27,36.25,36.27,22620.0,36.26,36.27,36.25,36.27,22620.0
2017-11-22 15:20:00,36.28,36.28,36.24,36.28,25449.0,36.28,36.28,36.24,36.28,25449.0
2017-11-22 15:25:00,36.27,36.27,36.26,36.26,34890.0,36.27,36.27,36.26,36.26,34890.0
2017-11-22 15:30:00,36.26,36.27,36.23,36.24,45834.0,36.26,36.27,36.23,36.24,45834.0
2017-11-22 15:35:00,36.25,36.26,36.24,36.24,35046.0,36.25,36.26,36.24,36.24,35046.0
2017-11-22 15:40:00,36.25,36.25,36.24,36.24,74067.0,36.25,36.25,36.24,36.24,74067.0
2017-11-22 15:45:00,36.25,36.27,36.24,36.26,44247.0,36.25,36.27,36.24,36.26,44247.0
2017-11-22 15:50:00,36.27,36.29,36.26,36.29,45876.0,36.27,36.29,36.26,36.29,45876.0
2017-11-22 15:55:00,36.29,36.29,36.27,36.27,73455.0,36.29,36.29,36.27,36.27,73455.0
2017-11-24 09:30:00,36.29,36.32,36.13,36.2,40335.0,36.29,36.32,36.13,36.2,40335.0
2017-11-24 09:35:00,36.21,36.27,36.14,36.22,8100.0,36.21,36.27,36.14,36.22,8100.0
2017-11-24 09:40:00,36.27,36.27,36.15,36.23,9600.0,36.27,36.27,36.15,36.23,9600.0
2017-11-24 09:45:00,36.24,36.25,36.19,36.2,13707.0,36.24,36.25,36.19,36.2,13707.0
2017-11-24 09:50:00,36.2,36.23,36.2,36.23,7392.0,36.2,36.23,36.2,36.23,7392.0
2017-11-24 09:55:00,36.22,36.31,36.21,36.3,40566.0,36.22,36.31,36.21,36.3,40566.0
2017-11-24 10:00:00,36.26,36.3,36.26,36.27,27234.0,36.26,36.3,36.26,36.27,27234.0
2017-11-24 10:05:00,36.29,36.29,36.17,36.21,32991.0,36.29,36.29,36.17,36.21,32991.0
2017-11-24 10:10:00,36.18,36.19,36.04,36.05,62379.0,36.18,36.19,36.04,36.05,62379.0
2017-11-24 10:15:00,36.05,36.12,36.04,36.12,15249.0,36.05,36.12,36.04,36.12,15249.0
2017-11-24 10:20:00,36.12,36.12,36.08,36.1,8100.0,36.12,36.12,36.08,36.1,8100.0
2017-11-24 10:25:00,36.08,36.13,36.06,36.1,10500.0,36.08,36.13,36.06,36.1,10500.0
2017-11-24 10:30:00,36.1,36.12,36.1,36.1,6300.0,36.1,36.12,36.1,36.1,6300.0
2017-11-24 10:35:00,36.13,36.16,36.11,36.15,9054.0,36.13,36.16,36.11,36.15,9054.0
2017-11-24 10:40:00,36.15,36.15,36.1,36.11,5310.0,36.15,36.15,36.1,36.11,5310.0
2017-11-24 10:45:00,36.1,36.11,36.07,36.07,6900.0,36.1,36.11,36.07,36.07,6900.0
2017-11-24 10:50:00,36.07,36.07,36.04,36.07,24603.0,36.07,36.07,36.04,36.07,24603.0
2017-11-24 10:55:00,36.07,36.12,36.07,36.12,5505.0,36.07,36.12,36.07,36.12,5505.0
2017-11-24 11:00:00,36.12,36.14,36.1,36.14,13488.0,36.12,36.14,36.1,36.14,13488.0
2017-11-24 11:05:00,36.15,36.19,36.15,36.18,16062.0,36.15,36.19,36.15,36.18,16062.0
2017-11-24 11:10:00,36.18,36.2,36.17,36.19,5121.0,36.18,36.2,36.17,36.19,5121.0
2017-11-24 11:15:00,36.19,36.21,36.19,36.2,7599.0,36.19,36.21,36.19,36.2,7599.0
2017-11-24 11:20:00,36.19,36.19,36.16,36.17,53751.0,36.19,36.19,36.16,36.17,53751.0
2017-11-24 11:25:00,36.17,36.2,36.17,36.19,2250.0,36.17,36.2,36.17,36.19,2250.0
2017-11-24 11:30:00,36.17,36.19,36.17,36.18,4905.0,36.17,36.19,36.17,36.18,4905.0
2017-11-24 11:35:00,36.19,36.2,36.17,36.2,9981.0,36.19,36.2,36.17,36.2,9981.0
2017-11-24 11:40:00,36.21,36.22,36.2,36.2,6381.0,36.21,36.22,36.2,36.2,6381.0
2017-11-24 11:45:00,36.2,36.23,36.18,36.22,12087.0,36.2,36.23,36.18,36.22,12087.0
2017-11-24 11:50:00,36.21,36.24,36.21,36.23,6504.0,36.21,36.24,36.21,36.23,6504.0
2017-11-24 11:55:00,36.21,36.22,36.19,36.19,3948.0,36.21,36.22,36.19,36.19,3948.0
2017-11-24 12:00:00,36.18,36.19,36.17,36.17,16197.0,36.18,36.19,36.17,36.17,16197.0
2017-11-24 12:05:00,36.18,36.19,36.17,36.19,8916.0,36.18,36.19,36.17,36.19,8916.0
2017-11-24 12:10:00,36.19,36.25,36.18,36.24,13701.0,36.19,36.25,36.18,36.24,13701.0
2017-11-24 12:15:00,36.24,36.28,36.24,36.28,13098.0,36.24,36.28,36.24,36.28,13098.0
2017-11-24 12:20:00,36.27,36.28,36.26,36.27,16992.0,36.27,36.28,36.26,36.27,16992.0
2017-11-24 12:25:00,36.26,36.28,36.26,36.28,9264.0,36.26,36.28,36.26,36.28,9264.0
2017-11-24 12:30:00,36.28,36.32,36.27,36.31,57126.0,36.28,36.32,36.27,36.31,57126.0
2017-11-24 12:35:00,36.31,36.35,36.31,36.35,14430.0,36.31,36.35,36.31,36.35,14430.0
2017-11-24 12:40:00,36.35,36.38,36.35,36.37,33168.0,36.35,36.38,36.35,36.37,33168.0
2017-11-24 12:45:00,36.37,36.38,36.37,36.38,32886.0,36.37,36.38,36.37,36.38,32886.0
2017-11-24 12:50:00,36.38,36.38,36.35,36.37,55011.0,36.38,36.38,36.35,36.37,55011.0
2017-11-24 12:55:00,36.37,36.45,36.37,36.45,116607.0,36.37,36.45,36.37,36.45,116607.0
2017-11-27 09:30:00,36.45,36.5,36.35,36.41,36675.0,36.45,36.5,36.35,36.41,36675.0
2017-11-27 09:35:00,36.4,36.47,36.35,36.38,15891.0,36.4,36.47,36.35,36.38,15891.0
2017-11-27 09:40:00,36.39,36.48,36.36,36.48,9714.0,36.39,36.48,36.36,36.48,9714.0
2017-11-27 09:45:00,36.46,36.49,36.44,36.45,22068.0,36.46,36.49,36.44,36.45,22068.0
2017-11-27 09:50:00,36.45,36.45,36.39,36.39,6069.0,36.45,36.45,36.39,36.39,6069.0
2017-11-27 09:55:00,36.35,36.38,36.33,36.36,8391.0,36.35,36.38,36.33,36.36,8391.0
2017-11-27 10:00:00,36.33,36.37,36.3,36.33,14454.0,36.33,36.37,36.3,36.33,14454.0
2017-11-27 10:05:00,36.3,36.34,36.3,36.34,6504.0,36.3,36.34,36.3,36.34,6504.0
2017-11-27 10:10:00,36.34,36.38,36.32,36.38,25104.0,36.34,36.38,36.32,36.38,25104.0
2017-11-27 10:15:00,36.38,36.44,36.37,36.42,31737.0,36.38,36.44,36.37,36.42,31737.0
2017-11-27 10:20:00,36.41,36.44,36.41,36.42,10500.0,36.41,36.44,36.41,36.42,10500.0
2017-11-27 10:25:00,36.42,36.46,36.39,36.44,30507.0,36.42,36.46,36.39,36.44,30507.0
2017-11-27 10:30:00,36.42,36.45,36.41,36.42,14103.0,36.42,36.45,36.41,36.42,14103.0
2017-11-27 10:35:00,36.42,36.44,36.4,36.42,31458.0,36.42,36.44,36.4,36.42,31458.0
2017-11-27 10:40:00,36.42,36.44,36.41,36.43,79884.0,36.42,36.44,36.41,36.43,79884.0
2017-11-27 10:45:00,36.43,36.45,36.41,36.43,25911.0,36.43,36.45,36.41,36.43,25911.0
2017-11-27 10:50:00,36.43,36.46,36.43,36.43,21027.0,36.43,36.46,36.43,36.43,21027.0
2017-11-27 10:55:00,36.43,36.46,36.43,36.44,31197.0,36.43,36.46,36.43,36.44,31197.0
2017-11-27 11:00:00,36.44,36.44,36.43,36.43,13782.0,36.44,36.44,36.43,36.43,13782.0
2017-11-27 11:05:00,36.43,36.46,36.42,36.45,42711.0,36.43,36.46,36.42,36.45,42711.0
2017-11-27 11:10:00,36.44,36.46,36.43,36.45,23562.0,36.44,36.46,36.43,36.45,23562.0
2017-11-27 11:15:00,36.43,36.45,36.41,36.43,43848.0,36.43,36.45,36.41,36.43,43848.0
2017-11-27 11:20:00,36.43,36.45,36.41,36.41,32781.0,36.43,36.45,36.41,36.41,32781.0
2017-11-27 11:25:00,36.42,36.43,36.42,36.43,22314.0,36.42,36.43,36.42,36.43,22314.0
2017-11-27 11:30:00,36.43,36.44,36.42,36.44,60627.0,36.43,36.44,36.42,36.44,60627.0
2017-11-27 11:35:00,36.44,36.45,36.44,36.44,6600.0,36.44,36.45,36.44,36.44,6600.0
2017-11-27 11:40:00,36.45,36.52,36.44,36.52,32307.0,36.45,36.52,36.44,36.52,32307.0
2017-11-27 11:45:00,36.52,36.57,36.51,36.52,26442.0,36.52,36.57,36.51,36.52,26442.0
2017-11-27 11:50:00,36.53,36.56,36.51,36.56,14640.0,36.53,36.56,36.51,36.56,14640.0
2017-11-27 11:55:00,36.54,36.55,36.52,36.55,15525.0,36.54,36.55,36.52,36.55,15525.0
2017-11-27 12:00:00,36.55,36.55,36.48,36.49,8970.0,36.55,36.55,36.48,36.49,8970.0
2017-11-27 12:05:00,36.47,36.53,36.47,36.51,20868.0,36.47,36.53,36.47,36.51,20868.0
2017-11-27 12:10:00,36.5,36.52,36.49,36.5,13416.0,36.5,36.52,36.49,36.5,13416.0
2017-11-27 12:15:00,36.49,36.51,36.47,36.47,13626.0,36.49,36.51,36.47,36.47,13626.0
2017-11-27 12:20:00,36.46,36.47,36.44,36.47,15597.0,36.46,36.47,36.44,36.47,15597.0
2017-11-27 12:25:00,36.47,36.49,36.46,36.48,10200.0,36.47,36.49,36.46,36.48,10200.0
2017-11-27 12:30:00,36.48,36.49,36.47,36.48,9273.0,36.48,36.49,36.47,36.48,9273.0
2017-11-27 12:35:00,36.47,36.48,36.45,36.46,26208.0,36.47,36.48,36.45,36.46,26208.0
2017-11-27 12:40:00,36.47,36.49,36.46,36.47,13056.0,36.47,36.49,36.46,36.47,13056.0
2017-11-27 12:45:00,36.47,36.48,36.45,36.47,25740.0,36.47,36.48,36.45,36.47,25740.0
2017-11-27 12:50:00,36.48,36.5,36.48,36.5,9429.0,36.48,36.5,36.48,36.5,9429.0
2017-11-27 12:55:00,36.5,36.51,36.5,36.5,10632.0,36.5,36.51,36.5,36.5,10632.0
2017-11-27 13:00:00,36.5,36.54,36.5,36.54,17205.0,36.5,36.54,36.5,36.54,17205.0
2017-11-27 13:05:00,36.55,36.56,36.53,36.53,11643.0,36.55,36.56,36.53,36.53,11643.0
2017-11-27 13:10:00,36.53,36.56,36.53,36.55,10290.0,36.53,36.56,36.53,36.55,10290.0
2017-11-27 13:15:00,36.55,36.57,36.54,36.57,31395.0,36.55,36.57,36.54,36.57,31395.0
2017-11-27 13:20:00,36.56,36.6,36.56,36.59,31851.0,36.56,36.6,36.56,36.59,31851.0
2017-11-27 13:25:00,36.59,36.61,36.59,36.61,16611.0,36.59,36.61,36.59,36.61,16611.0
2017-11-27 13:30:00,36.61,36.64,36.61,36.64,42657.0,36.61,36.64,36.61,36.64,42657.0
2017-11-27 13:35:00,36.64,36.66,36.63,36.66,37374.0,36.64,36.66,36.63,36.66,37374.0
2017-11-27 13:40:00,36.66,36.7,36.65,36.67,75612.0,36.66,36.7,36.65,36.67,75612.0
2017-11-27 13:45:00,36.67,36.68,36.63,36.64,15477.0,36.67,36.68,36.63,36.64,15477.0
2017-11-27 13:50:00,36.64,36.67,36.64,36.67,17175.0,36.64,36.67,36.64,36.67,17175.0
2017-11-27 13:55:00,36.67,36.7,36.66,36.69,33543.0,36.67,36.7,36.66,36.69,33543.0
2017-11-27 14:00:00,36.69,36.69,36.64,36.65,39978.0,36.69,36.69,36.64,36.65,39978.0
2017-11-27 14:05:00,36.65,36.68,36.6,36.61,114951.0,36.65,36.68,36.6,36.61,114951.0
2017-11-27 14:10:00,36.61,36.65,36.61,36.64,31743.0,36.61,36.65,36.61,36.64,31743.0
2017-11-27 14:15:00,36.64,36.66,36.62,36.65,43089.0,36.64,36.66,36.62,36.65,43089.0
2017-11-27 14:20:00,36.64,36.66,36.61,36.65,24165.0,36.64,36.66,36.61,36.65,24165.0
2017-11-27 14:25:00,36.65,36.65,36.62,36.62,28209.0,36.65,36.65,36.62,36.62,28209.0
2017-11-27 14:30:00,36.63,36.63,36.62,36.63,21369.0,36.63,36.63,36.62,36.63,21369.0
2017-11-27 14:35:00,36.63,36.66,36.63,36.64,32103.0,36.63,36.66,36.63,36.64,32103.0
2017-11-27 14:40:00,36.64,36.67,36.63,36.66,36912.0,36.64,36.67,36.63,36.66,36912.0
2017-11-27 14:45:00,36.66,36.67,36.65,36.65,41118.0,36.66,36.67,36.65,36.65,41118.0
2017-11-27 14:50:00,36.65,36.67,36.65,36.65,20691.0,36.65,36.67,36.65,36.65,20691.0
2017-11-27 14:55:00,36.65,36.66,36.62,36.65,56040.0,36.65,36.66,36.62,36.65,56040.0
2017-11-27 15:00:00,36.65,36.67,36.65,36.66,63738.0,36.65,36.67,36.65,36.66,63738.0
2017-11-27 15:05:00,36.67,36.68,36.65,36.67,44865.0,36.67,36.68,36.65,36.67,44865.0
2017-11-27 15:10:00,36.67,36.68,36.65,36.67,35769.0,36.67,36.68,36.65,36.67,35769.0
2017-11-27 15:15:00,36.66,36.67,36.63,36.64,95964.0,36.66,36.67,36.63,36.64,95964.0
2017-11-27 15:20:00,36.64,36.64,36.62,36.64,47373.0,36.64,36.64,36.62,36.64,47373.0
2017-11-27 15:25:00,36.64,36.65,36.62,36.62,58947.0,36.64,36.65,36.62,36.62,58947.0
2017-11-27 15:30:00,36.62,36.65,36.62,36.64,77934.0,36.62,36.65,36.62,36.64,77934.0
2017-11-27 15:35:00,36.64,36.64,36.62,36.64,88578.0,36.64,36.64,36.62,36.64,88578.0
2017-11-27 15:40:00,36.63,36.65,36.63,36.64,37956.0,36.63,36.65,36.63,36.64,37956.0
2017-11-27 15:45:00,36.65,36.65,36.63,36.64,102414.0,36.65,36.65,36.63,36.64,102414.0
2017-11-27 15:50:00,36.63,36.64,36.62,36.64,77061.0,36.63,36.64,36.62,36.64,77061.0
2017-11-27 15:55:00,36.64,36.65,36.62,36.62,115584.0,36.64,36.65,36.62,36.62,115584.0
2017-11-28 09:30:00,36.69,36.76,36.6,36.76,80091.0,36.69,36.76,36.6,36.76,80091.0
2017-11-28 09:35:00,36.75,36.81,36.64,36.69,41169.0,36.75,36.81,36.64,36.69,41169.0
2017-11-28 09:40:00,36.68,36.69,36.58,36.63,28767.0,36.68,36.69,36.58,36.63,28767.0
2017-11-28 09:45:00,36.59,36.62,36.47,36.5,75111.0,36.59,36.62,36.47,36.5,75111.0
2017-11-28 09:50:00,36.5,36.6,36.48,36.54,66519.0,36.5,36.6,36.48,36.54,66519.0
2017-11-28 09:55:00,36.54,36.62,36.53,36.54,48732.0,36.54,36.62,36.53,36.54,48732.0
2017-11-28 10:00:00,36.55,36.63,36.55,36.62,51936.0,36.55,36.63,36.55,36.62,51936.0
2017-11-28 10:05:00,36.62,36.7,36.58,36.7,115842.0,36.62,36.7,36.58,36.7,115842.0
2017-11-28 10:10:00,36.69,36.82,36.69,36.82,59097.0,36.69,36.82,36.69,36.82,59097.0
2017-11-28 10:15:00,36.82,36.93,36.8,36.93,74604.0,36.82,36.93,36.8,36.93,74604.0
2017-11-28 10:20:00,36.93,36.93,36.78,36.83,219885.0,36.93,36.93,36.78,36.83,219885.0
2017-11-28 10:25:00,36.83,37.0,36.82,36.97,90867.0,36.83,37.0,36.82,36.97,90867.0
2017-11-28 10:30:00,36.95,36.99,36.9,36.98,45723.0,36.95,36.99,36.9,36.98,45723.0
2017-11-28 10:35:00,36.99,37.05,36.98,37.05,44241.0,36.99,37.05,36.98,37.05,44241.0
2017-11-28 10:40:00,37.05,37.22,37.01,37.18,155214.0,37.05,37.22,37.01,37.18,155214.0
2017-11-28 10:45:00,37.2,37.28,37.19,37.26,82227.0,37.2,37.28,37.19,37.26,82227.0
2017-11-28 10:50:00,37.24,37.32,37.23,37.29,77736.0,37.24,37.32,37.23,37.29,77736.0
2017-11-28 10:55:00,37.29,37.41,37.23,37.24,205590.0,37.29,37.41,37.23,37.24,205590.0
2017-11-28 11:00:00,37.26,37.29,37.16,37.27,78807.0,37.26,37.29,37.16,37.27,78807.0
2017-11-28 11:05:00,37.27,37.34,37.27,37.27,54600.0,37.27,37.34,37.27,37.27,54600.0
2017-11-28 11:10:00,37.27,37.27,37.19,37.19,40683.0,37.27,37.27,37.19,37.19,40683.0
2017-11-28 11:15:00,37.18,37.25,37.18,37.2,36147.0,37.18,37.25,37.18,37.2,36147.0
2017-11-28 11:20:00,37.22,37.25,37.19,37.24,43347.0,37.22,37.25,37.19,37.24,43347.0
2017-11-28 11:25:00,37.25,37.29,37.22,37.27,35451.0,37.25,37.29,37.22,37.27,35451.0
2017-11-28 11:30:00,37.25,37.31,37.25,37.26,59112.0,37.25,37.31,37.25,37.26,59112.0
2017-11-28 11:35:00,37.27,37.36,37.26,37.34,143376.0,37.27,37.36,37.26,37.34,143376.0
2017-11-28 11:40:00,37.35,37.38,37.29,37.29,48777.0,37.35,37.38,37.29,37.29,48777.0
2017-11-28 11:45:00,37.28,37.41,37.28,37.39,81282.0,37.28,37.41,37.28,37.39,81282.0
2017-11-28 11:50:00,37.4,37.46,37.37,37.44,43023.0,37.4,37.46,37.37,37.44,43023.0
2017-11-28 11:55:00,37.44,37.47,37.4,37.46,93789.0,37.44,37.47,37.4,37.46,93789.0
2017-11-28 12:00:00,37.45,37.46,37.37,37.44,73587.0,37.45,37.46,37.37,37.44,73587.0
2017-11-28 12:05:00,37.44,37.46,37.38,37.45,90273.0,37.44,37.46,37.38,37.45,90273.0
2017-11-28 12:10:00,37.46,37.61,37.46,37.61,80559.0,37.46,37.61,37.46,37.61,80559.0
2017-11-28 12:15:00,37.61,37.76,37.56,37.71,97473.0,37.61,37.76,37.56,37.71,97473.0
2017-11-28 12:20:00,37.71,37.73,37.65,37.72,107775.0,37.71,37.73,37.65,37.72,107775.0
2017-11-28 12:25:00,37.7,37.74,37.68,37.71,92946.0,37.7,37.74,37.68,37.71,92946.0
2017-11-28 12:30:00,37.72,37.74,37.7,37.72,135450.0,37.72,37.74,37.7,37.72,135450.0
2017-11-28 12:35:00,37.73,37.73,37.65,37.68,182322.0,37.73,37.73,37.65,37.68,182322.0
2017-11-28 12:40:00,37.68,37.73,37.66,37.73,111267.0,37.68,37.73,37.66,37.73,111267.0
2017-11-28 12:45:00,37.72,37.77,37.55,37.56,157668.0,37.72,37.77,37.55,37.56,157668.0
2017-11-28 12:50:00,37.55,37.57,37.5,37.53,63585.0,37.55,37.57,37.5,37.53,63585.0
2017-11-28 12:55:00,37.54,37.59,37.52,37.58,39255.0,37.54,37.59,37.52,37.58,39255.0
2017-11-28 13:00:00,37.56,37.65,37.54,37.64,77784.0,37.56,37.65,37.54,37.64,77784.0
2017-11-28 13:05:00,37.64,37.68,37.47,37.51,162948.0,37.64,37.68,37.47,37.51,162948.0
2017-11-28 13:10:00,37.51,37.55,37.5,37.52,67470.0,37.51,37.55,37.5,37.52,67470.0
2017-11-28 13:15:00,37.52,37.57,37.5,37.55,48555.0,37.52,37.57,37.5,37.55,48555.0
2017-11-28 13:20:00,37.54,37.59,37.54,37.59,62322.0,37.54,37.59,37.54,37.59,62322.0
2017-11-28 13:25:00,37.6,37.64,37.55,37.61,43488.0,37.6,37.64,37.55,37.61,43488.0
2017-11-28 13:30:00,37.61,37.63,37.57,37.57,44778.0,37.61,37.63,37.57,37.57,44778.0
2017-11-28 13:35:00,37.57,37.61,37.57,37.57,35208.0,37.57,37.61,37.57,37.57,35208.0
2017-11-28 13:40:00,37.57,37.61,37.57,37.6,40203.0,37.57,37.61,37.57,37.6,40203.0
2017-11-28 13:45:00,37.6,37.61,37.59,37.61,50670.0,37.6,37.61,37.59,37.61,50670.0
2017-11-28 13:50:00,37.61,37.64,37.6,37.63,81828.0,37.61,37.64,37.6,37.63,81828.0
2017-11-28 13:55:00,37.63,37.63,37.51,37.51,66213.0,37.63,37.63,37.51,37.51,66213.0
2017-11-28 14:00:00,37.53,37.57,37.52,37.54,46644.0,37.53,37.57,37.52,37.54,46644.0
2017-11-28 14:05:00,37.53,37.57,37.53,37.57,25743.0,37.53,37.57,37.53,37.57,25743.0
2017-11-28 14:10:00,37.57,37.62,37.56,37.57,38046.0,37.57,37.62,37.56,37.57,38046.0
2017-11-28 14:15:00,37.57,37.58,37.53,37.56,32490.0,37.57,37.58,37.53,37.56,32490.0
2017-11-28 14:20:00,37.57,37.6,37.54,37.57,103740.0,37.57,37.6,37.54,37.57,103740.0
2017-11-28 14:25:00,37.57,37.6,37.54,37.59,27198.0,37.57,37.6,37.54,37.59,27198.0
2017-11-28 14:30:00,37.6,37.62,37.58,37.62,47655.0,37.6,37.62,37.58,37.62,47655.0
2017-11-28 14:35:00,37.61,37.64,37.6,37.6,64335.0,37.61,37.64,37.6,37.6,64335.0
2017-11-28 14:40:00,37.61,37.61,37.54,37.54,42951.0,37.61,37.61,37.54,37.54,42951.0
2017-11-28 14:45:00,37.56,37.59,37.55,37.56,44334.0,37.56,37.59,37.55,37.56,44334.0
2017-11-28 14:50:00,37.57,37.63,37.56,37.63,48324.0,37.57,37.63,37.56,37.63,48324.0
2017-11-28 14:55:00,37.63,37.64,37.61,37.63,58791.0,37.63,37.64,37.61,37.63,58791.0
2017-11-28 15:00:00,37.62,37.63,37.59,37.61,32562.0,37.62,37.63,37.59,37.61,32562.0
2017-11-28 15:05:00,37.62,37.63,37.6,37.6,47712.0,37.62,37.63,37.6,37.6,47712.0
2017-11-28 15:10:00,37.61,37.68,37.6,37.68,160797.0,37.61,37.68,37.6,37.68,160797.0
2017-11-28 15:15:00,37.68,37.71,37.67,37.71,67104.0,37.68,37.71,37.67,37.71,67104.0
2017-11-28 15:20:00,37.71,37.71,37.66,37.68,63072.0,37.71,37.71,37.66,37.68,63072.0
2017-11-28 15:25:00,37.68,37.68,37.61,37.61,54795.0,37.68,37.68,37.61,37.61,54795.0
2017-11-28 15:30:00,37.61,37.67,37.61,37.64,83403.0,37.61,37.67,37.61,37.64,83403.0
2017-11-28 15:35:00,37.64,37.65,37.61,37.63,58944.0,37.64,37.65,37.61,37.63,58944.0
2017-11-28 15:40:00,37.63,37.67,37.62,37.66,139959.0,37.63,37.67,37.62,37.66,139959.0
2017-11-28 15:45:00,37.66,37.66,37.6,37.62,146397.0,37.66,37.66,37.6,37.62,146397.0
2017-11-28 15:50:00,37.62,37.7,37.62,37.67,231663.0,37.62,37.7,37.62,37.67,231663.0
2017-11-28 15:55:00,37.67,37.74,37.65,37.73,413667.0,37.67,37.74,37.65,37.73,413667.0
2017-11-29 09:30:00,37.95,38.82,37.88,38.81,306537.0,37.95,38.82,37.88,38.81,306537.0
2017-11-29 09:35:00,38.76,38.97,38.72,38.87,313104.0,38.76,38.97,38.72,38.87,313104.0
2017-11-29 09:40:00,38.9,39.11,38.83,39.11,234828.0,38.9,39.11,38.83,39.11,234828.0
2017-11-29 09:45:00,39.14,39.28,39.01,39.07,273069.0,39.14,39.28,39.01,39.07,273069.0
2017-11-29 09:50:00,39.02,39.16,38.91,39.14,116658.0,39.02,39.16,38.91,39.14,116658.0
2017-11-29 09:55:00,39.12,39.13,38.83,38.98,104325.0,39.12,39.13,38.83,38.98,104325.0
2017-11-29 10:00:00,39.01,39.03,38.8,38.85,125073.0,39.01,39.03,38.8,38.85,125073.0
2017-11-29 10:05:00,38.87,38.99,38.85,38.98,171243.0,38.87,38.99,38.85,38.98,171243.0
2017-11-29 10:10:00,38.97,38.98,38.84,38.87,106260.0,38.97,38.98,38.84,38.87,106260.0
2017-11-29 10:15:00,38.91,38.98,38.83,38.98,83004.0,38.91,38.98,38.83,38.98,83004.0
2017-11-29 10:20:00,38.99,38.99,38.9,38.95,266760.0,38.99,38.99,38.9,38.95,266760.0
2017-11-29 10:25:00,38.93,39.07,38.92,39.07,138858.0,38.93,39.07,38.92,39.07,138858.0
2017-11-29 10:30:00,39.06,39.07,38.92,38.97,139332.0,39.06,39.07,38.92,38.97,139332.0
2017-11-29 10:35:00,38.96,38.97,38.83,38.85,83634.0,38.96,38.97,38.83,38.85,83634.0
2017-11-29 10:40:00,38.84,38.95,38.83,38.92,72060.0,38.84,38.95,38.83,38.92,72060.0
2017-11-29 10:45:00,38.92,39.06,38.89,39.03,72081.0,38.92,39.06,38.89,39.03,72081.0
2017-11-29 10:50:00,39.02,39.12,38.98,39.06,163092.0,39.02,39.12,38.98,39.06,163092.0
2017-11-29 10:55:00,39.06,39.06,38.93,38.95,217242.0,39.06,39.06,38.93,38.95,217242.0
2017-11-29 11:00:00,38.94,38.95,38.77,38.77,186675.0,38.94,38.95,38.77,38.77,186675.0
2017-11-29 11:05:00,38.77,38.86,38.68,38.83,222309.0,38.77,38.86,38.68,38.83,222309.0
2017-11-29 11:10:00,38.79,38.93,38.79,38.85,60147.0,38.79,38.93,38.79,38.85,60147.0
2017-11-29 11:15:00,38.83,38.9,38.82,38.9,45906.0,38.83,38.9,38.82,38.9,45906.0
2017-11-29 11:20:00,38.91,38.91,38.82,38.84,92778.0,38.91,38.91,38.82,38.84,92778.0
2017-11-29 11:25:00,38.85,38.93,38.82,38.93,65985.0,38.85,38.93,38.82,38.93,65985.0
2017-11-29 11:30:00,38.92,38.97,38.86,38.97,43677.0,38.92,38.97,38.86,38.97,43677.0
2017-11-29 11:35:00,38.98,39.0,38.92,38.96,34038.0,38.98,39.0,38.92,38.96,34038.0
2017-11-29 11:40:00,38.97,38.99,38.9,38.91,63429.0,38.97,38.99,38.9,38.91,63429.0
2017-11-29 11:45:00,38.91,39.02,38.91,39.0,56949.0,38.91,39.02,38.91,39.0,56949.0
2017-11-29 11:50:00,38.99,39.03,38.98,38.99,68565.0,38.99,39.03,38.98,38.99,68565.0
2017-11-29 11:55:00,38.99,38.99,38.93,38.95,56511.0,38.99,38.99,38.93,38.95,56511.0
2017-11-29 12:00:00,38.94,38.98,38.89,38.93,53262.0,38.94,38.98,38.89,38.93,53262.0
2017-11-29 12:05:00,38.9,38.97,38.9,38.94,26610.0,38.9,38.97,38.9,38.94,26610.0
2017-11-29 12:10:00,38.94,38.99,38.91,38.93,42075.0,38.94,38.99,38.91,38.93,42075.0
2017-11-29 12:15:00,38.92,38.93,38.85,38.92,28092.0,38.92,38.93,38.85,38.92,28092.0
2017-11-29 12:20:00,38.91,38.99,38.89,38.95,57690.0,38.91,38.99,38.89,38.95,57690.0
2017-11-29 12:25:00,38.95,38.97,38.89,38.9,30312.0,38.95,38.97,38.89,38.9,30312.0
2017-11-29 12:30:00,38.88,38.91,38.85,38.89,46794.0,38.88,38.91,38.85,38.89,46794.0
2017-11-29 12:35:00,38.9,38.93,38.87,38.9,32055.0,38.9,38.93,38.87,38.9,32055.0
2017-11-29 12:40:00,38.9,38.97,38.89,38.97,33852.0,38.9,38.97,38.89,38.97,33852.0
2017-11-29 12:45:00,38.96,38.97,38.93,38.96,53691.0,38.96,38.97,38.93,38.96,53691.0
2017-11-29 12:50:00,38.96,39.02,38.95,39.0,135168.0,38.96,39.02,38.95,39.0,135168.0
2017-11-29 12:55:00,38.98,39.04,38.98,38.99,28377.0,38.98,39.04,38.98,38.99,28377.0
2017-11-29 13:00:00,38.97,38.99,38.95,38.99,30273.0,38.97,38.99,38.95,38.99,30273.0
2017-11-29 13:05:00,38.99,39.03,38.92,38.95,63879.0,38.99,39.03,38.92,38.95,63879.0
2017-11-29 13:10:00,38.95,38.98,38.92,38.96,22608.0,38.95,38.98,38.92,38.96,22608.0
2017-11-29 13:15:00,38.95,38.95,38.85,38.85,64023.0,38.95,38.95,38.85,38.85,64023.0
2017-11-29 13:20:00,38.85,38.92,38.84,38.92,33600.0,38.85,38.92,38.84,38.92,33600.0
2017-11-29 13:25:00,38.92,38.94,38.9,38.94,33354.0,38.92,38.94,38.9,38.94,33354.0
2017-11-29 13:30:00,38.92,38.92,38.86,38.89,18291.0,38.92,38.92,38.86,38.89,18291.0
2017-11-29 13:35:00,38.88,38.91,38.88,38.9,22545.0,38.88,38.91,38.88,38.9,22545.0
2017-11-29 13:40:00,38.88,38.92,38.84,38.91,27573.0,38.88,38.92,38.84,38.91,27573.0
2017-11-29 13:45:00,38.9,38.94,38.88,38.92,125709.0,38.9,38.94,38.88,38.92,125709.0
2017-11-29 13:50:00,38.93,38.93,38.84,38.86,86952.0,38.93,38.93,38.84,38.86,86952.0
2017-11-29 13:55:00,38.86,38.87,38.82,38.83,59919.0,38.86,38.87,38.82,38.83,59919.0
2017-11-29 14:00:00,38.83,38.89,38.82,38.85,90048.0,38.83,38.89,38.82,38.85,90048.0
2017-11-29 14:05:00,38.85,38.88,38.81,38.84,122445.0,38.85,38.88,38.81,38.84,122445.0
2017-11-29 14:10:00,38.84,38.87,38.82,38.83,62556.0,38.84,38.87,38.82,38.83,62556.0
2017-11-29 14:15:00,38.83,38.85,38.75,38.83,79272.0,38.83,38.85,38.75,38.83,79272.0
2017-11-29 14:20:00,38.82,38.83,38.77,38.83,58053.0,38.82,38.83,38.77,38.83,58053.0
2017-11-29 14:25:00,38.83,38.86,38.74,38.83,63750.0,38.83,38.86,38.74,38.83,63750.0
2017-11-29 14:30:00,38.84,38.86,38.76,38.83,54408.0,38.84,38.86,38.76,38.83,54408.0
2017-11-29 14:35:00,38.82,38.84,38.8,38.8,44259.0,38.82,38.84,38.8,38.8,44259.0
2017-11-29 14:40:00,38.81,38.82,38.74,38.77,80793.0,38.81,38.82,38.74,38.77,80793.0
2017-11-29 14:45:00,38.77,38.79,38.74,38.75,102462.0,38.77,38.79,38.74,38.75,102462.0
2017-11-29 14:50:00,38.75,38.85,38.75,38.8,78519.0,38.75,38.85,38.75,38.8,78519.0
2017-11-29 14:55:00,38.82,38.82,38.74,38.76,65157.0,38.82,38.82,38.74,38.76,65157.0
2017-11-29 15:00:00,38.76,38.81,38.75,38.76,79287.0,38.76,38.81,38.75,38.76,79287.0
2017-11-29 15:05:00,38.75,38.75,38.69,38.69,74424.0,38.75,38.75,38.69,38.69,74424.0
2017-11-29 15:10:00,38.69,38.72,38.67,38.67,97746.0,38.69,38.72,38.67,38.67,97746.0
2017-11-29 15:15:00,38.68,38.68,38.62,38.64,70749.0,38.68,38.68,38.62,38.64,70749.0
2017-11-29 15:20:00,38.65,38.7,38.64,38.7,76353.0,38.65,38.7,38.64,38.7,76353.0
2017-11-29 15:25:00,38.71,38.78,38.69,38.75,65874.0,38.71,38.78,38.69,38.75,65874.0
2017-11-29 15:30:00,38.76,38.78,38.74,38.78,74091.0,38.76,38.78,38.74,38.78,74091.0
2017-11-29 15:35:00,38.77,38.79,38.75,38.76,81441.0,38.77,38.79,38.75,38.76,81441.0
2017-11-29 15:40:00,38.76,38.76,38.71,38.73,154899.0,38.76,38.76,38.71,38.73,154899.0
2017-11-29 15:45:00,38.73,38.76,38.71,38.73,165477.0,38.73,38.76,38.71,38.73,165477.0
2017-11-29 15:50:00,38.73,38.74,38.7,38.74,216960.0,38.73,38.74,38.7,38.74,216960.0
2017-11-29 15:55:00,38.73,38.83,38.73,38.8,355818.0,38.73,38.83,38.73,38.8,355818.0
2017-11-30 09:30:00,38.84,39.03,38.8,39.01,155133.0,38.84,39.03,38.8,39.01,155133.0
2017-11-30 09:35:00,39.01,39.2,39.01,39.03,70092.0,39.01,39.2,39.01,39.03,70092.0
2017-11-30 09:40:00,39.03,39.15,39.03,39.15,56712.0,39.03,39.15,39.03,39.15,56712.0
2017-11-30 09:45:00,39.13,39.24,39.11,39.15,72123.0,39.13,39.24,39.11,39.15,72123.0
2017-11-30 09:50:00,39.15,39.16,39.04,39.05,125673.0,39.15,39.16,39.04,39.05,125673.0
2017-11-30 09:55:00,39.06,39.14,39.06,39.14,16428.0,39.06,39.14,39.06,39.14,16428.0
2017-11-30 10:00:00,39.11,39.13,38.93,39.02,58245.0,39.11,39.13,38.93,39.02,58245.0
2017-11-30 10:05:00,39.01,39.03,38.95,38.97,17916.0,39.01,39.03,38.95,38.97,17916.0
2017-11-30 10:10:00,38.95,39.01,38.86,39.0,65349.0,38.95,39.01,38.86,39.0,65349.0
2017-11-30 10:15:00,38.99,39.01,38.85,38.87,30237.0,38.99,39.01,38.85,38.87,30237.0
2017-11-30 10:20:00,38.85,39.0,38.85,38.95,43923.0,38.85,39.0,38.85,38.95,43923.0
2017-11-30 10:25:00,38.93,39.01,38.93,39.0,43350.0,38.93,39.01,38.93,39.0,43350.0
2017-11-30 10:30:00,38.99,38.99,38.93,38.94,21378.0,38.99,38.99,38.93,38.94,21378.0
2017-11-30 10:35:00,38.93,38.98,38.86,38.93,65427.0,38.93,38.98,38.86,38.93,65427.0
2017-11-30 10:40:00,38.94,38.95,38.89,38.95,36744.0,38.94,38.95,38.89,38.95,36744.0
2017-11-30 10:45:00,38.95,38.98,38.92,38.98,26853.0,38.95,38.98,38.92,38.98,26853.0
2017-11-30 10:50:00,39.0,39.01,38.95,39.0,29520.0,39.0,39.01,38.95,39.0,29520.0
2017-11-30 10:55:00,38.96,39.14,38.96,39.09,85431.0,38.96,39.14,38.96,39.09,85431.0
2017-11-30 11:00:00,39.08,39.15,39.03,39.12,49374.0,39.08,39.15,39.03,39.12,49374.0
2017-11-30 11:05:00,39.11,39.12,39.06,39.12,26016.0,39.11,39.12,39.06,39.12,26016.0
2017-11-30 11:10:00,39.1,39.16,39.09,39.16,42504.0,39.1,39.16,39.09,39.16,42504.0
2017-11-30 11:15:00,39.14,39.24,39.13,39.24,50490.0,39.14,39.24,39.13,39.24,50490.0
2017-11-30 11:20:00,39.24,39.24,39.19,39.23,23319.0,39.24,39.24,39.19,39.23,23319.0
2017-11-30 11:25:00,39.2,39.24,39.11,39.15,83076.0,39.2,39.24,39.11,39.15,83076.0
2017-11-30 11:30:00,39.14,39.18,39.09,39.18,63999.0,39.14,39.18,39.09,39.18,63999.0
2017-11-30 11:35:00,39.18,39.24,39.15,39.23,43056.0,39.18,39.24,39.15,39.23,43056.0
2017-11-30 11:40:00,39.24,39.31,39.23,39.28,30255.0,39.24,39.31,39.23,39.28,30255.0
2017-11-30 11:45:00,39.29,39.3,39.24,39.28,58608.0,39.29,39.3,39.24,39.28,58608.0
2017-11-30 11:50:00,39.28,39.3,39.26,39.3,24768.0,39.28,39.3,39.26,39.3,24768.0
2017-11-30 11:55:00,39.3,39.32,39.28,39.31,34491.0,39.3,39.32,39.28,39.31,34491.0
2017-11-30 12:00:00,39.31,39.38,39.31,39.33,146484.0,39.31,39.38,39.31,39.33,146484.0
2017-11-30 12:05:00,39.32,39.35,39.28,39.34,52500.0,39.32,39.35,39.28,39.34,52500.0
2017-11-30 12:10:00,39.34,39.45,39.34,39.43,74166.0,39.34,39.45,39.34,39.43,74166.0
2017-11-30 12:15:00,39.43,39.53,39.42,39.49,134004.0,39.43,39.53,39.42,39.49,134004.0
2017-11-30 12:20:00,39.49,39.54,39.44,39.44,83532.0,39.49,39.54,39.44,39.44,83532.0
2017-11-30 12:25:00,39.43,39.5,39.41,39.49,107709.0,39.43,39.5,39.41,39.49,107709.0
2017-11-30 12:30:00,39.48,39.57,39.47,39.55,74937.0,39.48,39.57,39.47,39.55,74937.0
2017-11-30 12:35:00,39.55,39.65,39.52,39.53,102033.0,39.55,39.65,39.52,39.53,102033.0
2017-11-30 12:40:00,39.53,39.55,39.49,39.53,75861.0,39.53,39.55,39.49,39.53,75861.0
2017-11-30 12:45:00,39.53,39.64,39.5,39.61,112065.0,39.53,39.64,39.5,39.61,112065.0
2017-11-30 12:50:00,39.6,39.68,39.57,39.61,103983.0,39.6,39.68,39.57,39.61,103983.0
2017-11-30 12:55:00,39.57,39.59,39.5,39.55,23517.0,39.57,39.59,39.5,39.55,23517.0
2017-11-30 13:00:00,39.55,39.59,39.47,39.53,65310.0,39.55,39.59,39.47,39.53,65310.0
2017-11-30 13:05:00,39.53,39.6,39.5,39.54,62103.0,39.53,39.6,39.5,39.54,62103.0
2017-11-30 13:10:00,39.53,39.58,39.52,39.58,23139.0,39.53,39.58,39.52,39.58,23139.0
2017-11-30 13:15:00,39.58,39.58,39.5,39.55,57120.0,39.58,39.58,39.5,39.55,57120.0
2017-11-30 13:20:00,39.55,39.56,39.52,39.55,34467.0,39.55,39.56,39.52,39.55,34467.0
2017-11-30 13:25:00,39.54,39.58,39.52,39.57,38388.0,39.54,39.58,39.52,39.57,38388.0
2017-11-30 13:30:00,39.55,39.58,39.53,39.58,41703.0,39.55,39.58,39.53,39.58,41703.0
2017-11-30 13:35:00,39.58,39.62,39.52,39.56,41124.0,39.58,39.62,39.52,39.56,41124.0
2017-11-30 13:40:00,39.56,39.58,39.53,39.57,66102.0,39.56,39.58,39.53,39.57,66102.0
2017-11-30 13:45:00,39.55,39.55,39.37,39.37,32859.0,39.55,39.55,39.37,39.37,32859.0
2017-11-30 13:50:00,39.37,39.39,39.31,39.33,126993.0,39.37,39.39,39.31,39.33,126993.0
2017-11-30 13:55:00,39.33,39.37,39.33,39.36,53427.0,39.33,39.37,39.33,39.36,53427.0
2017-11-30 14:00:00,39.35,39.35,39.25,39.25,78222.0,39.35,39.35,39.25,39.25,78222.0
2017-11-30 14:05:00,39.27,39.28,39.24,39.24,26019.0,39.27,39.28,39.24,39.24,26019.0
2017-11-30 14:10:00,39.22,39.27,39.19,39.24,104676.0,39.22,39.27,39.19,39.24,104676.0
2017-11-30 14:15:00,39.25,39.27,39.24,39.24,19722.0,39.25,39.27,39.24,39.24,19722.0
2017-11-30 14:20:00,39.25,39.26,39.2,39.22,22500.0,39.25,39.26,39.2,39.22,22500.0
2017-11-30 14:25:00,39.22,39.22,39.17,39.2,37224.0,39.22,39.22,39.17,39.2,37224.0
2017-11-30 14:30:00,39.19,39.22,39.17,39.21,81039.0,39.19,39.22,39.17,39.21,81039.0
2017-11-30 14:35:00,39.21,39.21,39.14,39.19,26730.0,39.21,39.21,39.14,39.19,26730.0
2017-11-30 14:40:00,39.19,39.22,39.18,39.2,37740.0,39.19,39.22,39.18,39.2,37740.0
2017-11-30 14:45:00,39.2,39.2,39.11,39.15,66102.0,39.2,39.2,39.11,39.15,66102.0
2017-11-30 14:50:00,39.14,39.19,39.14,39.17,44631.0,39.14,39.19,39.14,39.17,44631.0
2017-11-30 14:55:00,39.17,39.17,39.12,39.14,36720.0,39.17,39.17,39.12,39.14,36720.0
2017-11-30 15:00:00,39.15,39.16,39.08,39.1,80169.0,39.15,39.16,39.08,39.1,80169.0
2017-11-30 15:05:00,39.11,39.12,39.07,39.07,51825.0,39.11,39.12,39.07,39.07,51825.0
2017-11-30 15:10:00,39.08,39.09,39.07,39.09,30234.0,39.08,39.09,39.07,39.09,30234.0
2017-11-30 15:15:00,39.08,39.09,39.01,39.01,119337.0,39.08,39.09,39.01,39.01,119337.0
2017-11-30 15:20:00,39.01,39.08,39.01,39.05,57699.0,39.01,39.08,39.01,39.05,57699.0
2017-11-30 15:25:00,39.04,39.05,39.02,39.05,42951.0,39.04,39.05,39.02,39.05,42951.0
2017-11-30 15:30:00,39.05,39.07,39.04,39.07,33867.0,39.05,39.07,39.04,39.07,33867.0
2017-11-30 15:35:00,39.08,39.11,39.03,39.03,56283.0,39.08,39.11,39.03,39.03,56283.0
2017-11-30 15:40:00,39.02,39.05,39.02,39.02,44802.0,39.02,39.05,39.02,39.02,44802.0
2017-11-30 15:45:00,39.02,39.1,39.02,39.08,200931.0,39.02,39.1,39.02,39.08,200931.0
2017-11-30 15:50:00,39.08,39.09,39.05,39.09,127785.0,39.08,39.09,39.05,39.09,127785.0
2017-11-30 15:55:00,39.1,39.12,39.05,39.06,267090.0,39.1,39.12,39.05,39.06,267090.0
2017-12-01 09:30:00,39.08,39.22,38.84,39.07,248919.0,39.08,39.22,38.84,39.07,248919.0
2017-12-01 09:35:00,39.01,39.4,39.0,39.12,65925.0,39.01,39.4,39.0,39.12,65925.0
2017-12-01 09:40:00,39.11,39.3,39.1,39.22,53622.0,39.11,39.3,39.1,39.22,53622.0
2017-12-01 09:45:00,39.23,39.24,39.13,39.16,67785.0,39.23,39.24,39.13,39.16,67785.0
2017-12-01 09:50:00,39.13,39.33,39.13,39.33,86799.0,39.13,39.33,39.13,39.33,86799.0
2017-12-01 09:55:00,39.32,39.39,39.28,39.28,29691.0,39.32,39.39,39.28,39.28,29691.0
2017-12-01 10:00:00,39.28,39.29,39.17,39.17,89664.0,39.28,39.29,39.17,39.17,89664.0
2017-12-01 10:05:00,39.17,39.23,39.16,39.17,50412.0,39.17,39.23,39.16,39.17,50412.0
2017-12-01 10:10:00,39.16,39.23,39.16,39.16,29811.0,39.16,39.23,39.16,39.16,29811.0
2017-12-01 10:15:00,39.16,39.24,39.15,39.15,42717.0,39.16,39.24,39.15,39.15,42717.0
2017-12-01 10:20:00,39.14,39.17,39.09,39.14,69981.0,39.14,39.17,39.09,39.14,69981.0
2017-12-01 10:25:00,39.13,39.23,39.09,39.23,87177.0,39.13,39.23,39.09,39.23,87177.0
2017-12-01 10:30:00,39.23,39.25,39.16,39.16,56805.0,39.23,39.25,39.16,39.16,56805.0
2017-12-01 10:35:00,39.16,39.17,39.03,39.04,108588.0,39.16,39.17,39.03,39.04,108588.0
2017-12-01 10:40:00,39.04,39.11,39.03,39.03,30246.0,39.04,39.11,39.03,39.03,30246.0
2017-12-01 10:45:00,39.02,39.06,38.99,39.0,48696.0,39.02,39.06,38.99,39.0,48696.0
2017-12-01 10:50:00,38.99,38.99,38.95,38.97,38037.0,38.99,38.99,38.95,38.97,38037.0
2017-12-01 10:55:00,38.97,38.97,38.89,38.97,62004.0,38.97,38.97,38.89,38.97,62004.0
2017-12-01 11:00:00,38.97,38.99,38.95,38.97,48504.0,38.97,38.99,38.95,38.97,48504.0
2017-12-01 11:05:00,38.98,39.04,38.71,38.78,86178.0,38.98,39.04,38.71,38.78,86178.0
2017-12-01 11:10:00,38.79,38.79,38.09,38.33,130227.0,38.79,38.79,38.09,38.33,130227.0
2017-12-01 11:15:00,38.33,38.46,38.25,38.46,78282.0,38.33,38.46,38.25,38.46,78282.0
2017-12-01 11:20:00,38.48,38.5,38.25,38.33,166869.0,38.48,38.5,38.25,38.33,166869.0
2017-12-01 11:25:00,38.33,38.45,38.28,38.29,92499.0,38.33,38.45,38.28,38.29,92499.0
2017-12-01 11:30:00,38.31,38.34,38.1,38.27,98172.0,38.31,38.34,38.1,38.27,98172.0
2017-12-01 11:35:00,38.3,38.54,38.27,38.52,71082.0,38.3,38.54,38.27,38.52,71082.0
2017-12-01 11:40:00,38.53,38.61,38.49,38.52,87159.0,38.53,38.61,38.49,38.52,87159.0
2017-12-01 11:45:00,38.52,38.52,38.38,38.38,38301.0,38.52,38.52,38.38,38.38,38301.0
2017-12-01 11:50:00,38.38,38.38,38.15,38.31,85581.0,38.38,38.38,38.15,38.31,85581.0
2017-12-01 11:55:00,38.29,38.56,38.23,38.56,44364.0,38.29,38.56,38.23,38.56,44364.0
2017-12-01 12:00:00,38.55,38.6,38.52,38.55,30189.0,38.55,38.6,38.52,38.55,30189.0
2017-12-01 12:05:00,38.53,38.61,38.5,38.55,36918.0,38.53,38.61,38.5,38.55,36918.0
2017-12-01 12:10:00,38.57,38.65,38.57,38.64,35115.0,38.57,38.65,38.57,38.64,35115.0
2017-12-01 12:15:00,38.65,38.69,38.51,38.52,54033.0,38.65,38.69,38.51,38.52,54033.0
2017-12-01 12:20:00,38.55,38.61,38.52,38.58,36735.0,38.55,38.61,38.52,38.58,36735.0
2017-12-01 12:25:00,38.6,38.63,38.55,38.57,22002.0,38.6,38.63,38.55,38.57,22002.0
2017-12-01 12:30:00,38.6,38.6,38.42,38.43,96918.0,38.6,38.6,38.42,38.43,96918.0
2017-12-01 12:35:00,38.41,38.51,38.36,38.47,130380.0,38.41,38.51,38.36,38.47,130380.0
2017-12-01 12:40:00,38.45,38.54,38.42,38.51,66234.0,38.45,38.54,38.42,38.51,66234.0
2017-12-01 12:45:00,38.53,38.6,38.5,38.56,61518.0,38.53,38.6,38.5,38.56,61518.0
2017-12-01 12:50:00,38.54,38.67,38.54,38.64,35340.0,38.54,38.67,38.54,38.64,35340.0
2017-12-01 12:55:00,38.67,38.7,38.62,38.63,34377.0,38.67,38.7,38.62,38.63,34377.0
2017-12-01 13:00:00,38.6,38.64,38.55,38.62,85719.0,38.6,38.64,38.55,38.62,85719.0
2017-12-01 13:05:00,38.62,38.65,38.58,38.6,29124.0,38.62,38.65,38.58,38.6,29124.0
2017-12-01 13:10:00,38.61,38.69,38.6,38.64,29805.0,38.61,38.69,38.6,38.64,29805.0
2017-12-01 13:15:00,38.65,38.65,38.57,38.64,37251.0,38.65,38.65,38.57,38.64,37251.0
2017-12-01 13:20:00,38.63,38.66,38.59,38.66,22425.0,38.63,38.66,38.59,38.66,22425.0
2017-12-01 13:25:00,38.64,38.68,38.62,38.66,19254.0,38.64,38.68,38.62,38.66,19254.0
2017-12-01 13:30:00,38.65,38.72,38.64,38.69,34692.0,38.65,38.72,38.64,38.69,34692.0
2017-12-01 13:35:00,38.7,38.77,38.68,38.68,19881.0,38.7,38.77,38.68,38.68,19881.0
2017-12-01 13:40:00,38.69,38.69,38.62,38.66,14133.0,38.69,38.69,38.62,38.66,14133.0
2017-12-01 13:45:00,38.66,38.68,38.57,38.62,40335.0,38.66,38.68,38.57,38.62,40335.0
2017-12-01 13:50:00,38.63,38.67,38.63,38.65,20442.0,38.63,38.67,38.63,38.65,20442.0
2017-12-01 13:55:00,38.66,38.7,38.65,38.66,45372.0,38.66,38.7,38.65,38.66,45372.0
2017-12-01 14:00:00,38.64,38.74,38.63,38.73,28863.0,38.64,38.74,38.63,38.73,28863.0
2017-12-01 14:05:00,38.72,38.78,38.7,38.76,32235.0,38.72,38.78,38.7,38.76,32235.0
2017-12-01 14:10:00,38.77,38.77,38.68,38.69,44910.0,38.77,38.77,38.68,38.69,44910.0
2017-12-01 14:15:00,38.69,38.74,38.68,38.7,51129.0,38.69,38.74,38.68,38.7,51129.0
2017-12-01 14:20:00,38.69,38.72,38.65,38.69,54249.0,38.69,38.72,38.65,38.69,54249.0
2017-12-01 14:25:00,38.68,38.73,38.68,38.73,25065.0,38.68,38.73,38.68,38.73,25065.0
2017-12-01 14:30:00,38.72,38.72,38.64,38.64,26874.0,38.72,38.72,38.64,38.64,26874.0
2017-12-01 14:35:00,38.64,38.69,38.62,38.69,70755.0,38.64,38.69,38.62,38.69,70755.0
2017-12-01 14:40:00,38.69,38.69,38.65,38.65,24927.0,38.69,38.69,38.65,38.65,24927.0
2017-12-01 14:45:00,38.66,38.68,38.63,38.67,24099.0,38.66,38.68,38.63,38.67,24099.0
2017-12-01 14:50:00,38.68,38.69,38.64,38.67,43833.0,38.68,38.69,38.64,38.67,43833.0
2017-12-01 14:55:00,38.68,38.69,38.65,38.67,35214.0,38.68,38.69,38.65,38.67,35214.0
2017-12-01 15:00:00,38.67,38.68,38.58,38.67,44979.0,38.67,38.68,38.58,38.67,44979.0
2017-12-01 15:05:00,38.64,38.7,38.64,38.67,58740.0,38.64,38.7,38.64,38.67,58740.0
2017-12-01 15:10:00,38.67,38.68,38.63,38.66,44052.0,38.67,38.68,38.63,38.66,44052.0
2017-12-01 15:15:00,38.66,38.68,38.64,38.64,45564.0,38.66,38.68,38.64,38.64,45564.0
2017-12-01 15:20:00,38.65,38.66,38.62,38.64,52146.0,38.65,38.66,38.62,38.64,52146.0
2017-12-01 15:25:00,38.64,38.66,38.63,38.63,73791.0,38.64,38.66,38.63,38.63,73791.0
2017-12-01 15:30:00,38.63,38.64,38.62,38.64,98517.0,38.63,38.64,38.62,38.64,98517.0
2017-12-01 15:35:00,38.64,38.71,38.64,38.69,84843.0,38.64,38.71,38.64,38.69,84843.0
2017-12-01 15:40:00,38.69,38.74,38.69,38.73,90528.0,38.69,38.74,38.69,38.73,90528.0
2017-12-01 15:45:00,38.72,38.76,38.71,38.72,82041.0,38.72,38.76,38.71,38.72,82041.0
2017-12-01 15:50:00,38.74,38.8,38.73,38.78,73812.0,38.74,38.8,38.73,38.78,73812.0
2017-12-01 15:55:00,38.79,38.82,38.77,38.81,145461.0,38.79,38.82,38.77,38.81,145461.0
2017-12-04 09:30:00,39.02,39.11,38.88,38.95,120957.0,39.02,39.11,38.88,38.95,120957.0
2017-12-04 09:35:00,38.94,39.17,38.94,39.17,47361.0,38.94,39.17,38.94,39.17,47361.0
2017-12-04 09:40:00,39.19,39.2,39.09,39.15,30288.0,39.19,39.2,39.09,39.15,30288.0
2017-12-04 09:45:00,39.1,39.12,38.94,38.99,136686.0,39.1,39.12,38.94,38.99,136686.0
2017-12-04 09:50:00,38.98,39.11,38.95,38.99,46752.0,38.98,39.11,38.95,38.99,46752.0
2017-12-04 09:55:00,39.0,39.01,38.91,38.91,101190.0,39.0,39.01,38.91,38.91,101190.0
2017-12-04 10:00:00,38.85,39.02,38.85,38.97,41643.0,38.85,39.02,38.85,38.97,41643.0
2017-12-04 10:05:00,39.0,39.04,38.95,38.98,70917.0,39.0,39.04,38.95,38.98,70917.0
2017-12-04 10:10:00,39.01,39.1,38.98,39.07,59751.0,39.01,39.1,38.98,39.07,59751.0
2017-12-04 10:15:00,39.09,39.09,38.84,38.84,58173.0,39.09,39.09,38.84,38.84,58173.0
2017-12-04 10:20:00,38.85,39.02,38.84,39.02,183420.0,38.85,39.02,38.84,39.02,183420.0
2017-12-04 10:25:00,39.02,39.02,38.94,38.96,200508.0,39.02,39.02,38.94,38.96,200508.0
2017-12-04 10:30:00,38.99,39.18,38.92,39.12,132669.0,38.99,39.18,38.92,39.12,132669.0
2017-12-04 10:35:00,39.14,39.33,39.13,39.33,78306.0,39.14,39.33,39.13,39.33,78306.0
2017-12-04 10:40:00,39.3,39.31,39.09,39.1,44769.0,39.3,39.31,39.09,39.1,44769.0
2017-12-04 10:45:00,39.07,39.18,39.01,39.15,78084.0,39.07,39.18,39.01,39.15,78084.0
2017-12-04 10:50:00,39.14,39.2,39.05,39.09,39429.0,39.14,39.2,39.05,39.09,39429.0
2017-12-04 10:55:00,39.09,39.17,39.04,39.04,54330.0,39.09,39.17,39.04,39.04,54330.0
2017-12-04 11:00:00,39.04,39.06,38.98,38.99,71688.0,39.04,39.06,38.98,38.99,71688.0
2017-12-04 11:05:00,39.01,39.04,38.95,38.95,64209.0,39.01,39.04,38.95,38.95,64209.0
2017-12-04 11:10:00,38.96,39.01,38.9,39.01,98898.0,38.96,39.01,38.9,39.01,98898.0
2017-12-04 11:15:00,38.99,39.02,38.98,39.02,57297.0,38.99,39.02,38.98,39.02,57297.0
2017-12-04 11:20:00,39.0,39.02,38.94,38.96,38295.0,39.0,39.02,38.94,38.96,38295.0
2017-12-04 11:25:00,38.97,39.0,38.95,38.99,32631.0,38.97,39.0,38.95,38.99,32631.0
2017-12-04 11:30:00,39.0,39.01,38.87,38.91,55317.0,39.0,39.01,38.87,38.91,55317.0
2017-12-04 11:35:00,38.89,38.92,38.72,38.8,313593.0,38.89,38.92,38.72,38.8,313593.0
2017-12-04 11:40:00,38.77,38.95,38.67,38.8,270330.0,38.77,38.95,38.67,38.8,270330.0
2017-12-04 11:45:00,38.79,38.89,38.74,38.78,72288.0,38.79,38.89,38.74,38.78,72288.0
2017-12-04 11:50:00,38.78,38.96,38.78,38.93,192510.0,38.78,38.96,38.78,38.93,192510.0
2017-12-04 11:55:00,38.93,39.02,38.91,38.96,151281.0,38.93,39.02,38.91,38.96,151281.0
2017-12-04 12:00:00,38.95,39.02,38.93,38.97,34488.0,38.95,39.02,38.93,38.97,34488.0
2017-12-04 12:05:00,38.97,39.0,38.89,38.92,93291.0,38.97,39.0,38.89,38.92,93291.0
2017-12-04 12:10:00,38.91,38.91,38.79,38.84,21900.0,38.91,38.91,38.79,38.84,21900.0
2017-12-04 12:15:00,38.86,38.88,38.75,38.75,48990.0,38.86,38.88,38.75,38.75,48990.0
2017-12-04 12:20:00,38.76,38.76,38.67,38.73,41706.0,38.76,38.76,38.67,38.73,41706.0
2017-12-04 12:25:00,38.71,38.73,38.61,38.71,19209.0,38.71,38.73,38.61,38.71,19209.0
2017-12-04 12:30:00,38.74,38.76,38.69,38.75,24573.0,38.74,38.76,38.69,38.75,24573.0
2017-12-04 12:35:00,38.76,38.76,38.73,38.74,12783.0,38.76,38.76,38.73,38.74,12783.0
2017-12-04 12:40:00,38.74,38.83,38.72,38.73,39180.0,38.74,38.83,38.72,38.73,39180.0
2017-12-04 12:45:00,38.76,38.82,38.76,38.78,18096.0,38.76,38.82,38.76,38.78,18096.0
2017-12-04 12:50:00,38.79,38.79,38.72,38.72,12681.0,38.79,38.79,38.72,38.72,12681.0
2017-12-04 12:55:00,38.72,38.73,38.7,38.71,14619.0,38.72,38.73,38.7,38.71,14619.0
2017-12-04 13:00:00,38.73,38.81,38.68,38.69,59010.0,38.73,38.81,38.68,38.69,59010.0
2017-12-04 13:05:00,38.69,38.74,38.69,38.69,23676.0,38.69,38.74,38.69,38.69,23676.0
2017-12-04 13:10:00,38.69,38.75,38.67,38.71,23337.0,38.69,38.75,38.67,38.71,23337.0
2017-12-04 13:15:00,38.71,38.72,38.63,38.64,28590.0,38.71,38.72,38.63,38.64,28590.0
2017-12-04 13:20:00,38.65,38.68,38.58,38.6,21483.0,38.65,38.68,38.58,38.6,21483.0
2017-12-04 13:25:00,38.62,38.62,38.49,38.54,61815.0,38.62,38.62,38.49,38.54,61815.0
2017-12-04 13:30:00,38.54,38.61,38.54,38.59,21861.0,38.54,38.61,38.54,38.59,21861.0
2017-12-04 13:35:00,38.58,38.58,38.52,38.57,12000.0,38.58,38.58,38.52,38.57,12000.0
2017-12-04 13:40:00,38.57,38.64,38.57,38.61,40122.0,38.57,38.64,38.57,38.61,40122.0
2017-12-04 13:45:00,38.63,38.65,38.58,38.58,19350.0,38.63,38.65,38.58,38.58,19350.0
2017-12-04 13:50:00,38.59,38.66,38.58,38.65,23925.0,38.59,38.66,38.58,38.65,23925.0
2017-12-04 13:55:00,38.64,38.64,38.59,38.59,71223.0,38.64,38.64,38.59,38.59,71223.0
2017-12-04 14:00:00,38.58,38.59,38.52,38.53,39063.0,38.58,38.59,38.52,38.53,39063.0
2017-12-04 14:05:00,38.54,38.54,38.41,38.41,32466.0,38.54,38.54,38.41,38.41,32466.0
2017-12-04 14:10:00,38.42,38.46,38.38,38.42,77652.0,38.42,38.46,38.38,38.42,77652.0
2017-12-04 14:15:00,38.43,38.44,38.36,38.37,43761.0,38.43,38.44,38.36,38.37,43761.0
2017-12-04 14:20:00,38.38,38.39,38.27,38.33,63657.0,38.38,38.39,38.27,38.33,63657.0
2017-12-04 14:25:00,38.34,38.36,38.32,38.32,20025.0,38.34,38.36,38.32,38.32,20025.0
2017-12-04 14:30:00,38.31,38.36,38.27,38.27,35634.0,38.31,38.36,38.27,38.27,35634.0
2017-12-04 14:35:00,38.31,38.35,38.2,38.24,61992.0,38.31,38.35,38.2,38.24,61992.0
2017-12-04 14:40:00,38.26,38.26,38.11,38.13,100854.0,38.26,38.26,38.11,38.13,100854.0
2017-12-04 14:45:00,38.13,38.18,38.01,38.14,168720.0,38.13,38.18,38.01,38.14,168720.0
2017-12-04 14:50:00,38.13,38.21,38.12,38.19,165048.0,38.13,38.21,38.12,38.19,165048.0
2017-12-04 14:55:00,38.18,38.2,38.11,38.13,88296.0,38.18,38.2,38.11,38.13,88296.0
2017-12-04 15:00:00,38.15,38.17,38.11,38.12,61467.0,38.15,38.17,38.11,38.12,61467.0
2017-12-04 15:05:00,38.14,38.16,38.08,38.16,124443.0,38.14,38.16,38.08,38.16,124443.0
2017-12-04 15:10:00,38.16,38.17,38.06,38.08,113886.0,38.16,38.17,38.06,38.08,113886.0
2017-12-04 15:15:00,38.08,38.09,37.99,38.04,104559.0,38.08,38.09,37.99,38.04,104559.0
2017-12-04 15:20:00,38.04,38.06,38.04,38.06,75864.0,38.04,38.06,38.04,38.06,75864.0
2017-12-04 15:25:00,38.06,38.12,38.06,38.11,57744.0,38.06,38.12,38.06,38.11,57744.0
2017-12-04 15:30:00,38.11,38.12,38.02,38.06,96408.0,38.11,38.12,38.02,38.06,96408.0
2017-12-04 15:35:00,38.05,38.07,37.98,37.98,104661.0,38.05,38.07,37.98,37.98,104661.0
2017-12-04 15:40:00,37.98,38.0,37.95,37.99,110673.0,37.98,38.0,37.95,37.99,110673.0
2017-12-04 15:45:00,37.98,38.0,37.94,37.95,166500.0,37.98,38.0,37.94,37.95,166500.0
2017-12-04 15:50:00,37.96,38.0,37.95,37.97,154665.0,37.96,38.0,37.95,37.97,154665.0
2017-12-04 15:55:00,37.98,37.99,37.93,37.93,233766.0,37.98,37.99,37.93,37.93,233766.0
2017-12-05 09:30:00,37.82,37.88,37.51,37.85,123516.0,37.82,37.88,37.51,37.85,123516.0
2017-12-05 09:35:00,37.84,38.12,37.83,38.03,71868.0,37.84,38.12,37.83,38.03,71868.0
2017-12-05 09:40:00,38.05,38.14,37.98,38.1,78888.0,38.05,38.14,37.98,38.1,78888.0
2017-12-05 09:45:00,38.09,38.16,38.03,38.03,51762.0,38.09,38.16,38.03,38.03,51762.0
2017-12-05 09:50:00,38.05,38.11,38.01,38.07,93912.0,38.05,38.11,38.01,38.07,93912.0
2017-12-05 09:55:00,38.08,38.16,38.07,38.1,53976.0,38.08,38.16,38.07,38.1,53976.0
2017-12-05 10:00:00,38.1,38.15,38.07,38.11,113262.0,38.1,38.15,38.07,38.11,113262.0
2017-12-05 10:05:00,38.12,38.14,38.07,38.12,54432.0,38.12,38.14,38.07,38.12,54432.0
2017-12-05 10:10:00,38.11,38.13,38.08,38.08,36210.0,38.11,38.13,38.08,38.08,36210.0
2017-12-05 10:15:00,38.06,38.11,38.01,38.09,52029.0,38.06,38.11,38.01,38.09,52029.0
2017-12-05 10:20:00,38.09,38.09,37.94,37.95,8550.0,38.09,38.09,37.94,37.95,8550.0
2017-12-05 10:25:00,37.95,37.97,37.87,37.88,345375.0,37.95,37.97,37.87,37.88,345375.0
2017-12-05 10:30:00,37.87,37.91,37.8,37.89,82425.0,37.87,37.91,37.8,37.89,82425.0
2017-12-05 10:35:00,37.9,37.9,37.74,37.76,104148.0,37.9,37.9,37.74,37.76,104148.0
2017-12-05 10:40:00,37.77,37.85,37.58,37.68,104286.0,37.77,37.85,37.58,37.68,104286.0
2017-12-05 10:45:00,37.7,37.84,37.67,37.8,58254.0,37.7,37.84,37.67,37.8,58254.0
2017-12-05 10:50:00,37.81,37.83,37.74,37.78,34056.0,37.81,37.83,37.74,37.78,34056.0
2017-12-05 10:55:00,37.78,37.91,37.77,37.85,49290.0,37.78,37.91,37.77,37.85,49290.0
2017-12-05 11:00:00,37.86,37.96,37.86,37.95,37449.0,37.86,37.96,37.86,37.95,37449.0
2017-12-05 11:05:00,37.94,37.97,37.91,37.91,14553.0,37.94,37.97,37.91,37.91,14553.0
2017-12-05 11:10:00,37.93,38.02,37.93,37.99,31536.0,37.93,38.02,37.93,37.99,31536.0
2017-12-05 11:15:00,38.0,38.04,37.97,38.04,13944.0,38.0,38.04,37.97,38.04,13944.0
2017-12-05 11:20:00,38.03,38.04,37.99,38.0,21174.0,38.03,38.04,37.99,38.0,21174.0
2017-12-05 11:25:00,38.0,38.04,37.99,38.04,25437.0,38.0,38.04,37.99,38.04,25437.0
2017-12-05 11:30:00,38.03,38.05,38.0,38.03,19257.0,38.03,38.05,38.0,38.03,19257.0
2017-12-05 11:35:00,38.03,38.04,38.01,38.03,25548.0,38.03,38.04,38.01,38.03,25548.0
2017-12-05 11:40:00,38.03,38.11,38.01,38.11,15441.0,38.03,38.11,38.01,38.11,15441.0
2017-12-05 11:45:00,38.09,38.11,38.02,38.03,43593.0,38.09,38.11,38.02,38.03,43593.0
2017-12-05 11:50:00,38.01,38.04,37.97,37.97,40269.0,38.01,38.04,37.97,37.97,40269.0
2017-12-05 11:55:00,37.97,37.97,37.91,37.91,14688.0,37.97,37.97,37.91,37.91,14688.0
2017-12-05 12:00:00,37.91,37.91,37.84,37.85,12138.0,37.91,37.91,37.84,37.85,12138.0
2017-12-05 12:05:00,37.84,37.85,37.81,37.82,28416.0,37.84,37.85,37.81,37.82,28416.0
2017-12-05 12:10:00,37.82,37.83,37.8,37.82,68943.0,37.82,37.83,37.8,37.82,68943.0
2017-12-05 12:15:00,37.83,37.84,37.81,37.84,14616.0,37.83,37.84,37.81,37.84,14616.0
2017-12-05 12:20:00,37.83,37.83,37.79,37.8,12810.0,37.83,37.83,37.79,37.8,12810.0
2017-12-05 12:25:00,37.78,37.86,37.78,37.84,27909.0,37.78,37.86,37.78,37.84,27909.0
2017-12-05 12:30:00,37.85,37.85,37.82,37.84,53061.0,37.85,37.85,37.82,37.84,53061.0
2017-12-05 12:35:00,37.84,37.84,37.81,37.81,37224.0,37.84,37.84,37.81,37.81,37224.0
2017-12-05 12:40:00,37.81,37.87,37.77,37.86,68559.0,37.81,37.87,37.77,37.86,68559.0
2017-12-05 12:45:00,37.87,37.9,37.84,37.86,17847.0,37.87,37.9,37.84,37.86,17847.0
2017-12-05 12:50:00,37.86,37.86,37.8,37.82,11187.0,37.86,37.86,37.8,37.82,11187.0
2017-12-05 12:55:00,37.82,37.84,37.8,37.83,24699.0,37.82,37.84,37.8,37.83,24699.0
2017-12-05 13:00:00,37.82,37.9,37.81,37.88,21576.0,37.82,37.9,37.81,37.88,21576.0
2017-12-05 13:05:00,37.87,37.87,37.83,37.84,11760.0,37.87,37.87,37.83,37.84,11760.0
2017-12-05 13:10:00,37.83,37.85,37.83,37.84,19416.0,37.83,37.85,37.83,37.84,19416.0
2017-12-05 13:15:00,37.83,37.86,37.82,37.86,19254.0,37.83,37.86,37.82,37.86,19254.0
2017-12-05 13:20:00,37.88,37.88,37.86,37.88,16338.0,37.88,37.88,37.86,37.88,16338.0
2017-12-05 13:25:00,37.89,37.91,37.85,37.85,14217.0,37.89,37.91,37.85,37.85,14217.0
2017-12-05 13:30:00,37.86,37.86,37.83,37.84,33201.0,37.86,37.86,37.83,37.84,33201.0
2017-12-05 13:35:00,37.85,37.87,37.83,37.85,30243.0,37.85,37.87,37.83,37.85,30243.0
2017-12-05 13:40:00,37.83,37.84,37.81,37.83,17532.0,37.83,37.84,37.81,37.83,17532.0
2017-12-05 13:45:00,37.83,37.84,37.81,37.83,22476.0,37.83,37.84,37.81,37.83,22476.0
2017-12-05 13:50:00,37.84,37.84,37.82,37.84,15750.0,37.84,37.84,37.82,37.84,15750.0
2017-12-05 13:55:00,37.82,37.85,37.81,37.85,25263.0,37.82,37.85,37.81,37.85,25263.0
2017-12-05 14:00:00,37.85,37.87,37.85,37.87,13767.0,37.85,37.87,37.85,37.87,13767.0
2017-12-05 14:05:00,37.86,37.89,37.8,37.81,44958.0,37.86,37.89,37.8,37.81,44958.0
2017-12-05 14:10:00,37.81,37.82,37.79,37.79,23946.0,37.81,37.82,37.79,37.79,23946.0
2017-12-05 14:15:00,37.78,37.8,37.63,37.63,98682.0,37.78,37.8,37.63,37.63,98682.0
2017-12-05 14:20:00,37.64,37.67,37.54,37.59,105816.0,37.64,37.67,37.54,37.59,105816.0
2017-12-05 14:25:00,37.6,37.74,37.57,37.74,155469.0,37.6,37.74,37.57,37.74,155469.0
2017-12-05 14:30:00,37.74,37.74,37.65,37.72,44328.0,37.74,37.74,37.65,37.72,44328.0
2017-12-05 14:35:00,37.71,37.72,37.64,37.64,40752.0,37.71,37.72,37.64,37.64,40752.0
2017-12-05 14:40:00,37.65,37.66,37.62,37.65,56781.0,37.65,37.66,37.62,37.65,56781.0
2017-12-05 14:45:00,37.66,37.68,37.63,37.64,32865.0,37.66,37.68,37.63,37.64,32865.0
2017-12-05 14:50:00,37.63,37.68,37.62,37.67,41079.0,37.63,37.68,37.62,37.67,41079.0
2017-12-05 14:55:00,37.66,37.66,37.61,37.64,31455.0,37.66,37.66,37.61,37.64,31455.0
2017-12-05 15:00:00,37.63,37.64,37.61,37.62,40254.0,37.63,37.64,37.61,37.62,40254.0
2017-12-05 15:05:00,37.62,37.69,37.61,37.66,28791.0,37.62,37.69,37.61,37.66,28791.0
2017-12-05 15:10:00,37.65,37.67,37.65,37.66,27816.0,37.65,37.67,37.65,37.66,27816.0
2017-12-05 15:15:00,37.65,37.65,37.58,37.61,44589.0,37.65,37.65,37.58,37.61,44589.0
2017-12-05 15:20:00,37.6,37.64,37.59,37.63,28866.0,37.6,37.64,37.59,37.63,28866.0
2017-12-05 15:25:00,37.62,37.62,37.58,37.6,52911.0,37.62,37.62,37.58,37.6,52911.0
2017-12-05 15:30:00,37.59,37.59,37.47,37.48,108906.0,37.59,37.59,37.47,37.48,108906.0
2017-12-05 15:35:00,37.48,37.55,37.48,37.55,96585.0,37.48,37.55,37.48,37.55,96585.0
2017-12-05 15:40:00,37.55,37.61,37.53,37.57,74574.0,37.55,37.61,37.53,37.57,74574.0
2017-12-05 15:45:00,37.57,37.63,37.56,37.62,120408.0,37.57,37.63,37.56,37.62,120408.0
2017-12-05 15:50:00,37.62,37.66,37.61,37.65,125739.0,37.62,37.66,37.61,37.65,125739.0
2017-12-05 15:55:00,37.65,37.74,37.65,37.68,314793.0,37.65,37.74,37.65,37.68,314793.0
2017-12-06 09:30:00,37.67,37.67,37.48,37.6,57618.0,37.67,37.67,37.48,37.6,57618.0
2017-12-06 09:35:00,37.56,37.64,37.44,37.63,44004.0,37.56,37.64,37.44,37.63,44004.0
2017-12-06 09:40:00,37.61,37.7,37.58,37.62,26280.0,37.61,37.7,37.58,37.62,26280.0
2017-12-06 09:45:00,37.59,37.59,37.47,37.56,34470.0,37.59,37.59,37.47,37.56,34470.0
2017-12-06 09:50:00,37.55,37.58,37.43,37.48,29646.0,37.55,37.58,37.43,37.48,29646.0
2017-12-06 09:55:00,37.52,37.7,37.52,37.55,27687.0,37.52,37.7,37.52,37.55,27687.0
2017-12-06 10:00:00,37.6,37.78,37.58,37.73,29604.0,37.6,37.78,37.58,37.73,29604.0
2017-12-06 10:05:00,37.72,37.8,37.7,37.75,32898.0,37.72,37.8,37.7,37.75,32898.0
2017-12-06 10:10:00,37.76,37.76,37.65,37.66,25572.0,37.76,37.76,37.65,37.66,25572.0
2017-12-06 10:15:00,37.67,37.68,37.57,37.57,20763.0,37.67,37.68,37.57,37.57,20763.0
2017-12-06 10:20:00,37.57,37.66,37.57,37.58,29253.0,37.57,37.66,37.57,37.58,29253.0
2017-12-06 10:25:00,37.59,37.69,37.57,37.65,53043.0,37.59,37.69,37.57,37.65,53043.0
2017-12-06 10:30:00,37.67,37.74,37.65,37.67,38610.0,37.67,37.74,37.65,37.67,38610.0
2017-12-06 10:35:00,37.67,37.7,37.65,37.66,42729.0,37.67,37.7,37.65,37.66,42729.0
2017-12-06 10:40:00,37.67,37.69,37.62,37.62,80664.0,37.67,37.69,37.62,37.62,80664.0
2017-12-06 10:45:00,37.64,37.73,37.62,37.71,63261.0,37.64,37.73,37.62,37.71,63261.0
2017-12-06 10:50:00,37.72,37.78,37.69,37.77,13281.0,37.72,37.78,37.69,37.77,13281.0
2017-12-06 10:55:00,37.77,37.88,37.73,37.88,57567.0,37.77,37.88,37.73,37.88,57567.0
2017-12-06 11:00:00,37.86,37.89,37.82,37.84,48438.0,37.86,37.89,37.82,37.84,48438.0
2017-12-06 11:05:00,37.84,37.84,37.78,37.83,38163.0,37.84,37.84,37.78,37.83,38163.0
2017-12-06 11:10:00,37.82,37.83,37.79,37.83,28029.0,37.82,37.83,37.79,37.83,28029.0
2017-12-06 11:15:00,37.81,37.85,37.79,37.79,51069.0,37.81,37.85,37.79,37.79,51069.0
2017-12-06 11:20:00,37.8,37.8,37.74,37.77,37317.0,37.8,37.8,37.74,37.77,37317.0
2017-12-06 11:25:00,37.77,37.8,37.7,37.75,93846.0,37.77,37.8,37.7,37.75,93846.0
2017-12-06 11:30:00,37.75,37.78,37.72,37.74,38850.0,37.75,37.78,37.72,37.74,38850.0
2017-12-06 11:35:00,37.73,37.79,37.73,37.78,30882.0,37.73,37.79,37.73,37.78,30882.0
2017-12-06 11:40:00,37.79,37.88,37.79,37.87,23349.0,37.79,37.88,37.79,37.87,23349.0
2017-12-06 11:45:00,37.86,37.89,37.83,37.89,19347.0,37.86,37.89,37.83,37.89,19347.0
2017-12-06 11:50:00,37.87,37.93,37.84,37.89,49911.0,37.87,37.93,37.84,37.89,49911.0
2017-12-06 11:55:00,37.9,37.92,37.87,37.9,42630.0,37.9,37.92,37.87,37.9,42630.0
2017-12-06 12:00:00,37.91,37.91,37.87,37.9,34827.0,37.91,37.91,37.87,37.9,34827.0
2017-12-06 12:05:00,37.89,37.91,37.88,37.89,47226.0,37.89,37.91,37.88,37.89,47226.0
2017-12-06 12:10:00,37.89,37.9,37.88,37.89,31338.0,37.89,37.9,37.88,37.89,31338.0
2017-12-06 12:15:00,37.89,37.89,37.84,37.84,24837.0,37.89,37.89,37.84,37.84,24837.0
2017-12-06 12:20:00,37.84,37.85,37.82,37.85,34359.0,37.84,37.85,37.82,37.85,34359.0
2017-12-06 12:25:00,37.85,37.86,37.8,37.82,16053.0,37.85,37.86,37.8,37.82,16053.0
2017-12-06 12:30:00,37.81,37.88,37.81,37.85,30642.0,37.81,37.88,37.81,37.85,30642.0
2017-12-06 12:35:00,37.85,37.9,37.83,37.89,38664.0,37.85,37.9,37.83,37.89,38664.0
2017-12-06 12:40:00,37.88,37.91,37.86,37.86,25158.0,37.88,37.91,37.86,37.86,25158.0
2017-12-06 12:45:00,37.86,37.86,37.8,37.82,8850.0,37.86,37.86,37.8,37.82,8850.0
2017-12-06 12:50:00,37.82,37.83,37.75,37.77,71712.0,37.82,37.83,37.75,37.77,71712.0
2017-12-06 12:55:00,37.77,37.87,37.76,37.87,26550.0,37.77,37.87,37.76,37.87,26550.0
2017-12-06 13:00:00,37.87,37.87,37.82,37.83,14940.0,37.87,37.87,37.82,37.83,14940.0
2017-12-06 13:05:00,37.83,37.83,37.79,37.83,25857.0,37.83,37.83,37.79,37.83,25857.0
2017-12-06 13:10:00,37.82,37.83,37.76,37.77,37710.0,37.82,37.83,37.76,37.77,37710.0
2017-12-06 13:15:00,37.76,37.83,37.76,37.77,84117.0,37.76,37.83,37.76,37.77,84117.0
2017-12-06 13:20:00,37.77,37.78,37.72,37.72,43272.0,37.77,37.78,37.72,37.72,43272.0
2017-12-06 13:25:00,37.74,37.75,37.72,37.72,25698.0,37.74,37.75,37.72,37.72,25698.0
2017-12-06 13:30:00,37.73,37.82,37.71,37.8,21804.0,37.73,37.82,37.71,37.8,21804.0
2017-12-06 13:35:00,37.79,37.84,37.75,37.83,24693.0,37.79,37.84,37.75,37.83,24693.0
2017-12-06 13:40:00,37.83,37.91,37.82,37.87,39378.0,37.83,37.91,37.82,37.87,39378.0
2017-12-06 13:45:00,37.86,37.9,37.86,37.88,43176.0,37.86,37.9,37.86,37.88,43176.0
2017-12-06 13:50:00,37.9,37.9,37.85,37.9,24366.0,37.9,37.9,37.85,37.9,24366.0
2017-12-06 13:55:00,37.9,37.91,37.85,37.88,51033.0,37.9,37.91,37.85,37.88,51033.0
2017-12-06 14:00:00,37.87,37.91,37.87,37.89,42831.0,37.87,37.91,37.87,37.89,42831.0
2017-12-06 14:05:00,37.9,37.91,37.81,37.81,41748.0,37.9,37.91,37.81,37.81,41748.0
2017-12-06 14:10:00,37.82,37.86,37.75,37.79,47190.0,37.82,37.86,37.75,37.79,47190.0
2017-12-06 14:15:00,37.8,37.88,37.78,37.88,23058.0,37.8,37.88,37.78,37.88,23058.0
2017-12-06 14:20:00,37.87,37.87,37.82,37.85,27567.0,37.87,37.87,37.82,37.85,27567.0
2017-12-06 14:25:00,37.83,37.88,37.8,37.86,23463.0,37.83,37.88,37.8,37.86,23463.0
2017-12-06 14:30:00,37.85,37.87,37.83,37.85,44133.0,37.85,37.87,37.83,37.85,44133.0
2017-12-06 14:35:00,37.84,37.9,37.84,37.85,39495.0,37.84,37.9,37.84,37.85,39495.0
2017-12-06 14:40:00,37.85,37.87,37.83,37.85,39015.0,37.85,37.87,37.83,37.85,39015.0
2017-12-06 14:45:00,37.86,37.86,37.84,37.84,25635.0,37.86,37.86,37.84,37.84,25635.0
2017-12-06 14:50:00,37.85,37.86,37.84,37.84,36969.0,37.85,37.86,37.84,37.84,36969.0
2017-12-06 14:55:00,37.84,37.86,37.84,37.84,25029.0,37.84,37.86,37.84,37.84,25029.0
2017-12-06 15:00:00,37.84,37.87,37.84,37.86,39243.0,37.84,37.87,37.84,37.86,39243.0
2017-12-06 15:05:00,37.86,37.88,37.85,37.85,47466.0,37.86,37.88,37.85,37.85,47466.0
2017-12-06 15:10:00,37.86,37.89,37.86,37.86,35484.0,37.86,37.89,37.86,37.86,35484.0
2017-12-06 15:15:00,37.87,37.89,37.84,37.86,64890.0,37.87,37.89,37.84,37.86,64890.0
2017-12-06 15:20:00,37.86,37.86,37.8,37.8,42669.0,37.86,37.86,37.8,37.8,42669.0
2017-12-06 15:25:00,37.81,37.85,37.8,37.81,66663.0,37.81,37.85,37.8,37.81,66663.0
2017-12-06 15:30:00,37.81,37.82,37.75,37.75,89334.0,37.81,37.82,37.75,37.75,89334.0
2017-12-06 15:35:00,37.76,37.8,37.76,37.78,103971.0,37.76,37.8,37.76,37.78,103971.0
2017-12-06 15:40:00,37.78,37.78,37.75,37.78,102207.0,37.78,37.78,37.75,37.78,102207.0
2017-12-06 15:45:00,37.78,37.82,37.78,37.79,185547.0,37.78,37.82,37.78,37.79,185547.0
2017-12-06 15:50:00,37.79,37.81,37.75,37.81,134529.0,37.79,37.81,37.75,37.81,134529.0
2017-12-06 15:55:00,37.8,37.83,37.78,37.79,239163.0,37.8,37.83,37.78,37.79,239163.0
2017-12-07 09:30:00,38.33,38.78,38.33,38.51,265539.0,38.33,38.78,38.33,38.51,265539.0
2017-12-07 09:35:00,38.58,38.92,38.5,38.64,211638.0,38.58,38.92,38.5,38.64,211638.0
2017-12-07 09:40:00,38.7,38.96,38.62,38.63,122535.0,38.7,38.96,38.62,38.63,122535.0
2017-12-07 09:45:00,38.62,38.94,38.52,38.92,257643.0,38.62,38.94,38.52,38.92,257643.0
2017-12-07 09:50:00,38.91,38.95,38.78,38.91,112461.0,38.91,38.95,38.78,38.91,112461.0
2017-12-07 09:55:00,38.9,39.14,38.86,39.14,93744.0,38.9,39.14,38.86,39.14,93744.0
2017-12-07 10:00:00,39.14,39.4,39.11,39.27,189756.0,39.14,39.4,39.11,39.27,189756.0
2017-12-07 10:05:00,39.27,39.4,39.18,39.25,196806.0,39.27,39.4,39.18,39.25,196806.0
2017-12-07 10:10:00,39.29,39.29,38.99,39.02,152886.0,39.29,39.29,38.99,39.02,152886.0
2017-12-07 10:15:00,39.03,39.11,38.92,39.02,99459.0,39.03,39.11,38.92,39.02,99459.0
2017-12-07 10:20:00,39.02,39.15,38.94,39.09,181827.0,39.02,39.15,38.94,39.09,181827.0
2017-12-07 10:25:00,39.1,39.15,38.91,39.02,50097.0,39.1,39.15,38.91,39.02,50097.0
2017-12-07 10:30:00,38.99,39.1,38.97,39.05,93831.0,38.99,39.1,38.97,39.05,93831.0
2017-12-07 10:35:00,39.05,39.1,39.02,39.07,115356.0,39.05,39.1,39.02,39.07,115356.0
2017-12-07 10:40:00,39.08,39.29,39.05,39.29,126426.0,39.08,39.29,39.05,39.29,126426.0
2017-12-07 10:45:00,39.27,39.28,39.19,39.25,61389.0,39.27,39.28,39.19,39.25,61389.0
2017-12-07 10:50:00,39.24,39.25,39.05,39.1,64125.0,39.24,39.25,39.05,39.1,64125.0
2017-12-07 10:55:00,39.09,39.14,39.08,39.09,101535.0,39.09,39.14,39.08,39.09,101535.0
2017-12-07 11:00:00,39.11,39.21,39.08,39.15,83997.0,39.11,39.21,39.08,39.15,83997.0
2017-12-07 11:05:00,39.17,39.17,39.07,39.09,31797.0,39.17,39.17,39.07,39.09,31797.0
2017-12-07 11:10:00,39.07,39.11,39.04,39.07,41073.0,39.07,39.11,39.04,39.07,41073.0
2017-12-07 11:15:00,39.06,39.1,39.06,39.06,15168.0,39.06,39.1,39.06,39.06,15168.0
2017-12-07 11:20:00,39.06,39.13,39.06,39.1,44112.0,39.06,39.13,39.06,39.1,44112.0
2017-12-07 11:25:00,39.1,39.19,39.09,39.17,45897.0,39.1,39.19,39.09,39.17,45897.0
2017-12-07 11:30:00,39.19,39.27,39.18,39.21,111003.0,39.19,39.27,39.18,39.21,111003.0
2017-12-07 11:35:00,39.18,39.25,39.16,39.19,170289.0,39.18,39.25,39.16,39.19,170289.0
2017-12-07 11:40:00,39.19,39.22,39.17,39.2,16200.0,39.19,39.22,39.17,39.2,16200.0
2017-12-07 11:45:00,39.2,39.25,39.16,39.17,24114.0,39.2,39.25,39.16,39.17,24114.0
2017-12-07 11:50:00,39.13,39.24,39.13,39.24,27663.0,39.13,39.24,39.13,39.24,27663.0
2017-12-07 11:55:00,39.21,39.27,39.2,39.22,28518.0,39.21,39.27,39.2,39.22,28518.0
2017-12-07 12:00:00,39.2,39.25,39.16,39.25,27294.0,39.2,39.25,39.16,39.25,27294.0
2017-12-07 12:05:00,39.25,39.29,39.19,39.29,44142.0,39.25,39.29,39.19,39.29,44142.0
2017-12-07 12:10:00,39.29,39.35,39.22,39.32,90708.0,39.29,39.35,39.22,39.32,90708.0
2017-12-07 12:15:00,39.31,39.45,39.3,39.43,101244.0,39.31,39.45,39.3,39.43,101244.0
2017-12-07 12:20:00,39.46,39.49,39.25,39.31,76212.0,39.46,39.49,39.25,39.31,76212.0
2017-12-07 12:25:00,39.26,39.45,39.26,39.42,36426.0,39.26,39.45,39.26,39.42,36426.0
2017-12-07 12:30:00,39.34,39.42,39.34,39.41,27366.0,39.34,39.42,39.34,39.41,27366.0
2017-12-07 12:35:00,39.43,39.5,39.34,39.38,38844.0,39.43,39.5,39.34,39.38,38844.0
2017-12-07 12:40:00,39.39,39.43,39.28,39.3,48924.0,39.39,39.43,39.28,39.3,48924.0
2017-12-07 12:45:00,39.3,39.36,39.28,39.33,12012.0,39.3,39.36,39.28,39.33,12012.0
2017-12-07 12:50:00,39.34,39.41,39.32,39.38,27480.0,39.34,39.41,39.32,39.38,27480.0
2017-12-07 12:55:00,39.38,39.4,39.35,39.36,22467.0,39.38,39.4,39.35,39.36,22467.0
2017-12-07 13:00:00,39.35,39.38,39.3,39.34,29289.0,39.35,39.38,39.3,39.34,29289.0
2017-12-07 13:05:00,39.34,39.35,39.28,39.32,27735.0,39.34,39.35,39.28,39.32,27735.0
2017-12-07 13:10:00,39.31,39.36,39.31,39.36,19365.0,39.31,39.36,39.31,39.36,19365.0
2017-12-07 13:15:00,39.36,39.4,39.33,39.37,19422.0,39.36,39.4,39.33,39.37,19422.0
2017-12-07 13:20:00,39.37,39.43,39.36,39.36,20484.0,39.37,39.43,39.36,39.36,20484.0
2017-12-07 13:25:00,39.37,39.43,39.37,39.39,19881.0,39.37,39.43,39.37,39.39,19881.0
2017-12-07 13:30:00,39.4,39.52,39.39,39.51,38367.0,39.4,39.52,39.39,39.51,38367.0
2017-12-07 13:35:00,39.48,39.49,39.38,39.44,20682.0,39.48,39.49,39.38,39.44,20682.0
2017-12-07 13:40:00,39.42,39.42,39.33,39.33,22488.0,39.42,39.42,39.33,39.33,22488.0
2017-12-07 13:45:00,39.32,39.36,39.28,39.28,20943.0,39.32,39.36,39.28,39.28,20943.0
2017-12-07 13:50:00,39.28,39.33,39.28,39.32,61971.0,39.28,39.33,39.28,39.32,61971.0
2017-12-07 13:55:00,39.32,39.34,39.3,39.31,32457.0,39.32,39.34,39.3,39.31,32457.0
2017-12-07 14:00:00,39.31,39.33,39.28,39.33,24879.0,39.31,39.33,39.28,39.33,24879.0
2017-12-07 14:05:00,39.32,39.34,39.3,39.33,33873.0,39.32,39.34,39.3,39.33,33873.0
2017-12-07 14:10:00,39.33,39.34,39.29,39.3,19323.0,39.33,39.34,39.29,39.3,19323.0
2017-12-07 14:15:00,39.29,39.35,39.25,39.29,34116.0,39.29,39.35,39.25,39.29,34116.0
2017-12-07 14:20:00,39.29,39.33,39.25,39.31,24015.0,39.29,39.33,39.25,39.31,24015.0
2017-12-07 14:25:00,39.3,39.32,39.28,39.3,38484.0,39.3,39.32,39.28,39.3,38484.0
2017-12-07 14:30:00,39.3,39.34,39.26,39.28,148869.0,39.3,39.34,39.26,39.28,148869.0
2017-12-07 14:35:00,39.28,39.3,39.25,39.3,34008.0,39.28,39.3,39.25,39.3,34008.0
2017-12-07 14:40:00,39.3,39.31,39.13,39.17,71946.0,39.3,39.31,39.13,39.17,71946.0
2017-12-07 14:45:00,39.15,39.21,39.14,39.17,34677.0,39.15,39.21,39.14,39.17,34677.0
2017-12-07 14:50:00,39.16,39.19,39.16,39.17,21186.0,39.16,39.19,39.16,39.17,21186.0
2017-12-07 14:55:00,39.16,39.17,39.14,39.16,24606.0,39.16,39.17,39.14,39.16,24606.0
2017-12-07 15:00:00,39.18,39.18,39.12,39.16,47919.0,39.18,39.18,39.12,39.16,47919.0
2017-12-07 15:05:00,39.17,39.21,39.16,39.19,36945.0,39.17,39.21,39.16,39.19,36945.0
2017-12-07 15:10:00,39.18,39.23,39.14,39.17,84747.0,39.18,39.23,39.14,39.17,84747.0
2017-12-07 15:15:00,39.17,39.19,39.15,39.18,32778.0,39.17,39.19,39.15,39.18,32778.0
2017-12-07 15:20:00,39.17,39.21,39.16,39.18,52659.0,39.17,39.21,39.16,39.18,52659.0
2017-12-07 15:25:00,39.18,39.19,39.14,39.15,39366.0,39.18,39.19,39.14,39.15,39366.0
2017-12-07 15:30:00,39.15,39.17,39.1,39.13,58374.0,39.15,39.17,39.1,39.13,58374.0
2017-12-07 15:35:00,39.11,39.12,39.09,39.1,55842.0,39.11,39.12,39.09,39.1,55842.0
2017-12-07 15:40:00,39.1,39.1,39.06,39.08,139608.0,39.1,39.1,39.06,39.08,139608.0
2017-12-07 15:45:00,39.09,39.09,39.05,39.06,120999.0,39.09,39.09,39.05,39.06,120999.0
2017-12-07 15:50:00,39.05,39.12,39.05,39.09,208008.0,39.05,39.12,39.05,39.09,208008.0
2017-12-07 15:55:00,39.09,39.15,39.09,39.15,208044.0,39.09,39.15,39.09,39.15,208044.0
2017-12-08 09:30:00,39.17,39.35,39.17,39.25,95109.0,39.17,39.35,39.17,39.25,95109.0
2017-12-08 09:35:00,39.32,39.33,39.11,39.25,64185.0,39.32,39.33,39.11,39.25,64185.0
2017-12-08 09:40:00,39.25,39.38,39.24,39.29,94419.0,39.25,39.38,39.24,39.29,94419.0
2017-12-08 09:45:00,39.25,39.37,39.24,39.35,42450.0,39.25,39.37,39.24,39.35,42450.0
2017-12-08 09:50:00,39.32,39.39,39.24,39.33,94077.0,39.32,39.39,39.24,39.33,94077.0
2017-12-08 09:55:00,39.33,39.36,39.24,39.33,51159.0,39.33,39.36,39.24,39.33,51159.0
2017-12-08 10:00:00,39.36,39.36,39.21,39.21,94281.0,39.36,39.36,39.21,39.21,94281.0
2017-12-08 10:05:00,39.23,39.26,39.09,39.26,65289.0,39.23,39.26,39.09,39.26,65289.0
2017-12-08 10:10:00,39.26,39.33,39.23,39.3,63102.0,39.26,39.33,39.23,39.3,63102.0
2017-12-08 10:15:00,39.3,39.31,39.15,39.23,113709.0,39.3,39.31,39.15,39.23,113709.0
2017-12-08 10:20:00,39.24,39.27,39.03,39.06,65640.0,39.24,39.27,39.03,39.06,65640.0
2017-12-08 10:25:00,39.05,39.18,39.05,39.15,27687.0,39.05,39.18,39.05,39.15,27687.0
2017-12-08 10:30:00,39.14,39.26,39.13,39.25,46782.0,39.14,39.26,39.13,39.25,46782.0
2017-12-08 10:35:00,39.24,39.25,39.16,39.16,37662.0,39.24,39.25,39.16,39.16,37662.0
2017-12-08 10:40:00,39.15,39.2,39.13,39.2,35382.0,39.15,39.2,39.13,39.2,35382.0
2017-12-08 10:45:00,39.18,39.18,39.1,39.16,28854.0,39.18,39.18,39.1,39.16,28854.0
2017-12-08 10:50:00,39.16,39.19,39.1,39.11,72543.0,39.16,39.19,39.1,39.11,72543.0
2017-12-08 10:55:00,39.11,39.14,39.09,39.1,71463.0,39.11,39.14,39.09,39.1,71463.0
2017-12-08 11:00:00,39.11,39.16,39.07,39.1,31800.0,39.11,39.16,39.07,39.1,31800.0
2017-12-08 11:05:00,39.15,39.15,39.09,39.13,29160.0,39.15,39.15,39.09,39.13,29160.0
2017-12-08 11:10:00,39.12,39.12,39.07,39.1,43800.0,39.12,39.12,39.07,39.1,43800.0
2017-12-08 11:15:00,39.1,39.12,39.09,39.1,77523.0,39.1,39.12,39.09,39.1,77523.0
2017-12-08 11:20:00,39.09,39.11,39.06,39.07,33918.0,39.09,39.11,39.06,39.07,33918.0
2017-12-08 11:25:00,39.07,39.09,38.98,39.0,79881.0,39.07,39.09,38.98,39.0,79881.0
2017-12-08 11:30:00,39.0,39.08,38.99,39.07,19698.0,39.0,39.08,38.99,39.07,19698.0
2017-12-08 11:35:00,39.05,39.08,39.01,39.08,47427.0,39.05,39.08,39.01,39.08,47427.0
2017-12-08 11:40:00,39.07,39.12,39.04,39.04,40578.0,39.07,39.12,39.04,39.04,40578.0
2017-12-08 11:45:00,39.06,39.07,39.02,39.06,22905.0,39.06,39.07,39.02,39.06,22905.0
2017-12-08 11:50:00,39.06,39.13,39.06,39.11,13410.0,39.06,39.13,39.06,39.11,13410.0
2017-12-08 11:55:00,39.13,39.13,39.05,39.08,17793.0,39.13,39.13,39.05,39.08,17793.0
2017-12-08 12:00:00,39.07,39.08,39.03,39.05,11349.0,39.07,39.08,39.03,39.05,11349.0
2017-12-08 12:05:00,39.06,39.12,39.03,39.12,12900.0,39.06,39.12,39.03,39.12,12900.0
2017-12-08 12:10:00,39.12,39.15,39.12,39.15,13461.0,39.12,39.15,39.12,39.15,13461.0
2017-12-08 12:15:00,39.15,39.2,39.14,39.16,35181.0,39.15,39.2,39.14,39.16,35181.0
2017-12-08 12:20:00,39.16,39.23,39.15,39.23,17694.0,39.16,39.23,39.15,39.23,17694.0
2017-12-08 12:25:00,39.23,39.27,39.22,39.22,24000.0,39.23,39.27,39.22,39.22,24000.0
2017-12-08 12:30:00,39.23,39.26,39.23,39.26,5556.0,39.23,39.26,39.23,39.26,5556.0
2017-12-08 12:35:00,39.24,39.24,39.19,39.22,24909.0,39.24,39.24,39.19,39.22,24909.0
2017-12-08 12:40:00,39.22,39.24,39.19,39.2,8547.0,39.22,39.24,39.19,39.2,8547.0
2017-12-08 12:45:00,39.2,39.23,39.17,39.17,13335.0,39.2,39.23,39.17,39.17,13335.0
2017-12-08 12:50:00,39.18,39.19,39.17,39.19,3300.0,39.18,39.19,39.17,39.19,3300.0
2017-12-08 12:55:00,39.18,39.18,39.13,39.14,18300.0,39.18,39.18,39.13,39.14,18300.0
2017-12-08 13:00:00,39.13,39.17,39.13,39.16,17100.0,39.13,39.17,39.13,39.16,17100.0
2017-12-08 13:05:00,39.16,39.17,39.14,39.15,9000.0,39.16,39.17,39.14,39.15,9000.0
2017-12-08 13:10:00,39.16,39.21,39.15,39.19,18915.0,39.16,39.21,39.15,39.19,18915.0
2017-12-08 13:15:00,39.18,39.22,39.18,39.21,6600.0,39.18,39.22,39.18,39.21,6600.0
2017-12-08 13:20:00,39.18,39.21,39.17,39.19,13584.0,39.18,39.21,39.17,39.19,13584.0
2017-12-08 13:25:00,39.19,39.21,39.19,39.19,7086.0,39.19,39.21,39.19,39.19,7086.0
2017-12-08 13:30:00,39.19,39.21,39.19,39.2,8877.0,39.19,39.21,39.19,39.2,8877.0
2017-12-08 13:35:00,39.21,39.22,39.2,39.2,8226.0,39.21,39.22,39.2,39.2,8226.0
2017-12-08 13:40:00,39.19,39.24,39.19,39.23,23109.0,39.19,39.24,39.19,39.23,23109.0
2017-12-08 13:45:00,39.24,39.24,39.2,39.22,16650.0,39.24,39.24,39.2,39.22,16650.0
2017-12-08 13:50:00,39.23,39.23,39.19,39.19,9600.0,39.23,39.23,39.19,39.19,9600.0
2017-12-08 13:55:00,39.2,39.21,39.19,39.21,10677.0,39.2,39.21,39.19,39.21,10677.0
2017-12-08 14:00:00,39.21,39.24,39.19,39.24,18831.0,39.21,39.24,39.19,39.24,18831.0
2017-12-08 14:05:00,39.25,39.33,39.25,39.33,32802.0,39.25,39.33,39.25,39.33,32802.0
2017-12-08 14:10:00,39.32,39.43,39.32,39.41,61872.0,39.32,39.43,39.32,39.41,61872.0
2017-12-08 14:15:00,39.42,39.42,39.38,39.42,17028.0,39.42,39.42,39.38,39.42,17028.0
2017-12-08 14:20:00,39.42,39.42,39.34,39.35,16689.0,39.42,39.42,39.34,39.35,16689.0
2017-12-08 14:25:00,39.36,39.36,39.33,39.35,12732.0,39.36,39.36,39.33,39.35,12732.0
2017-12-08 14:30:00,39.36,39.36,39.31,39.35,24612.0,39.36,39.36,39.31,39.35,24612.0
2017-12-08 14:35:00,39.36,39.37,39.34,39.37,13581.0,39.36,39.37,39.34,39.37,13581.0
2017-12-08 14:40:00,39.36,39.38,39.34,39.34,24708.0,39.36,39.38,39.34,39.34,24708.0
2017-12-08 14:45:00,39.33,39.35,39.27,39.27,30189.0,39.33,39.35,39.27,39.27,30189.0
2017-12-08 14:50:00,39.26,39.28,39.25,39.28,30786.0,39.26,39.28,39.25,39.28,30786.0
2017-12-08 14:55:00,39.28,39.28,39.21,39.21,30858.0,39.28,39.28,39.21,39.21,30858.0
2017-12-08 15:00:00,39.21,39.26,39.21,39.24,18909.0,39.21,39.26,39.21,39.24,18909.0
2017-12-08 15:05:00,39.24,39.32,39.24,39.32,22848.0,39.24,39.32,39.24,39.32,22848.0
2017-12-08 15:10:00,39.32,39.35,39.3,39.31,33807.0,39.32,39.35,39.3,39.31,33807.0
2017-12-08 15:15:00,39.31,39.31,39.24,39.26,36459.0,39.31,39.31,39.24,39.26,36459.0
2017-12-08 15:20:00,39.26,39.31,39.26,39.31,32112.0,39.26,39.31,39.26,39.31,32112.0
2017-12-08 15:25:00,39.31,39.33,39.3,39.3,20763.0,39.31,39.33,39.3,39.3,20763.0
2017-12-08 15:30:00,39.3,39.3,39.26,39.26,54414.0,39.3,39.3,39.26,39.26,54414.0
2017-12-08 15:35:00,39.25,39.29,39.23,39.25,67803.0,39.25,39.29,39.23,39.25,67803.0
2017-12-08 15:40:00,39.24,39.26,39.23,39.26,92352.0,39.24,39.26,39.23,39.26,92352.0
2017-12-08 15:45:00,39.26,39.3,39.24,39.28,120633.0,39.26,39.3,39.24,39.28,120633.0
2017-12-08 15:50:00,39.29,39.4,39.28,39.4,142107.0,39.29,39.4,39.28,39.4,142107.0
2017-12-08 15:55:00,39.4,39.4,39.29,39.34,270546.0,39.4,39.4,39.29,39.34,270546.0
2017-12-11 09:30:00,39.43,39.47,39.34,39.36,66156.0,39.43,39.47,39.34,39.36,66156.0
2017-12-11 09:35:00,39.36,39.36,39.29,39.3,19275.0,39.36,39.36,39.29,39.3,19275.0
2017-12-11 09:40:00,39.3,39.35,39.27,39.27,17472.0,39.3,39.35,39.27,39.27,17472.0
2017-12-11 09:45:00,39.33,39.38,39.31,39.31,60684.0,39.33,39.38,39.31,39.31,60684.0
2017-12-11 09:50:00,39.31,39.35,39.26,39.34,18768.0,39.31,39.35,39.26,39.34,18768.0
2017-12-11 09:55:00,39.34,39.48,39.31,39.48,22944.0,39.34,39.48,39.31,39.48,22944.0
2017-12-11 10:00:00,39.5,39.52,39.43,39.48,23676.0,39.5,39.52,39.43,39.48,23676.0
2017-12-11 10:05:00,39.48,39.5,39.42,39.5,21993.0,39.48,39.5,39.42,39.5,21993.0
2017-12-11 10:10:00,39.5,39.54,39.47,39.5,38190.0,39.5,39.54,39.47,39.5,38190.0
2017-12-11 10:15:00,39.49,39.49,39.42,39.46,39489.0,39.49,39.49,39.42,39.46,39489.0
2017-12-11 10:20:00,39.45,39.48,39.44,39.47,56109.0,39.45,39.48,39.44,39.47,56109.0
2017-12-11 10:25:00,39.48,39.48,39.38,39.39,39030.0,39.48,39.48,39.38,39.39,39030.0
2017-12-11 10:30:00,39.41,39.47,39.41,39.45,34101.0,39.41,39.47,39.41,39.45,34101.0
2017-12-11 10:35:00,39.44,39.47,39.44,39.45,29481.0,39.44,39.47,39.44,39.45,29481.0
2017-12-11 10:40:00,39.45,39.48,39.43,39.48,30153.0,39.45,39.48,39.43,39.48,30153.0
2017-12-11 10:45:00,39.47,39.5,39.47,39.48,32712.0,39.47,39.5,39.47,39.48,32712.0
2017-12-11 10:50:00,39.48,39.59,39.48,39.56,58761.0,39.48,39.59,39.48,39.56,58761.0
2017-12-11 10:55:00,39.55,39.55,39.48,39.52,54687.0,39.55,39.55,39.48,39.52,54687.0
2017-12-11 11:00:00,39.51,39.51,39.45,39.48,44589.0,39.51,39.51,39.45,39.48,44589.0
2017-12-11 11:05:00,39.48,39.49,39.45,39.47,36675.0,39.48,39.49,39.45,39.47,36675.0
2017-12-11 11:10:00,39.48,39.49,39.46,39.47,28971.0,39.48,39.49,39.46,39.47,28971.0
2017-12-11 11:15:00,39.48,39.49,39.47,39.48,41688.0,39.48,39.49,39.47,39.48,41688.0
2017-12-11 11:20:00,39.49,39.57,39.48,39.57,55395.0,39.49,39.57,39.48,39.57,55395.0
2017-12-11 11:25:00,39.57,39.64,39.56,39.62,36900.0,39.57,39.64,39.56,39.62,36900.0
2017-12-11 11:30:00,39.62,39.66,39.58,39.61,21498.0,39.62,39.66,39.58,39.61,21498.0
2017-12-11 11:35:00,39.58,39.59,39.55,39.57,22620.0,39.58,39.59,39.55,39.57,22620.0
2017-12-11 11:40:00,39.57,39.57,39.52,39.53,10050.0,39.57,39.57,39.52,39.53,10050.0
2017-12-11 11:45:00,39.53,39.55,39.49,39.49,46053.0,39.53,39.55,39.49,39.49,46053.0
2017-12-11 11:50:00,39.5,39.51,39.46,39.46,33372.0,39.5,39.51,39.46,39.46,33372.0
2017-12-11 11:55:00,39.47,39.54,39.47,39.53,25704.0,39.47,39.54,39.47,39.53,25704.0
2017-12-11 12:00:00,39.54,39.55,39.52,39.52,7500.0,39.54,39.55,39.52,39.52,7500.0
2017-12-11 12:05:00,39.52,39.54,39.51,39.52,8259.0,39.52,39.54,39.51,39.52,8259.0
2017-12-11 12:10:00,39.54,39.56,39.53,39.53,12051.0,39.54,39.56,39.53,39.53,12051.0
2017-12-11 12:15:00,39.54,39.54,39.5,39.51,12612.0,39.54,39.54,39.5,39.51,12612.0
2017-12-11 12:20:00,39.51,39.52,39.51,39.51,10107.0,39.51,39.52,39.51,39.51,10107.0
2017-12-11 12:25:00,39.5,39.52,39.49,39.49,33012.0,39.5,39.52,39.49,39.49,33012.0
2017-12-11 12:30:00,39.5,39.53,39.49,39.53,110697.0,39.5,39.53,39.49,39.53,110697.0
2017-12-11 12:35:00,39.54,39.55,39.52,39.52,21897.0,39.54,39.55,39.52,39.52,21897.0
2017-12-11 12:40:00,39.52,39.55,39.38,39.41,85002.0,39.52,39.55,39.38,39.41,85002.0
2017-12-11 12:45:00,39.43,39.44,39.4,39.4,10350.0,39.43,39.44,39.4,39.4,10350.0
2017-12-11 12:50:00,39.42,39.42,39.38,39.39,14481.0,39.42,39.42,39.38,39.39,14481.0
2017-12-11 12:55:00,39.39,39.41,39.35,39.35,274923.0,39.39,39.41,39.35,39.35,274923.0
2017-12-11 13:00:00,39.35,39.37,39.29,39.35,55533.0,39.35,39.37,39.29,39.35,55533.0
2017-12-11 13:05:00,39.36,39.43,39.36,39.37,29478.0,39.36,39.43,39.36,39.37,29478.0
2017-12-11 13:10:00,39.38,39.4,39.37,39.39,14361.0,39.38,39.4,39.37,39.39,14361.0
2017-12-11 13:15:00,39.38,39.38,39.33,39.33,16236.0,39.38,39.38,39.33,39.33,16236.0
2017-12-11 13:20:00,39.32,39.36,39.32,39.34,17127.0,39.32,39.36,39.32,39.34,17127.0
2017-12-11 13:25:00,39.34,39.35,39.3,39.32,56844.0,39.34,39.35,39.3,39.32,56844.0
2017-12-11 13:30:00,39.32,39.32,39.28,39.3,11700.0,39.32,39.32,39.28,39.3,11700.0
2017-12-11 13:35:00,39.3,39.3,39.27,39.27,25848.0,39.3,39.3,39.27,39.27,25848.0
2017-12-11 13:40:00,39.27,39.28,39.24,39.27,21327.0,39.27,39.28,39.24,39.27,21327.0
2017-12-11 13:45:00,39.28,39.31,39.25,39.3,24429.0,39.28,39.31,39.25,39.3,24429.0
2017-12-11 13:50:00,39.3,39.32,39.3,39.32,6060.0,39.3,39.32,39.3,39.32,6060.0
2017-12-11 13:55:00,39.31,39.32,39.28,39.29,24570.0,39.31,39.32,39.28,39.29,24570.0
2017-12-11 14:00:00,39.29,39.31,39.29,39.3,11802.0,39.29,39.31,39.29,39.3,11802.0
2017-12-11 14:05:00,39.3,39.32,39.28,39.31,24006.0,39.3,39.32,39.28,39.31,24006.0
2017-12-11 14:10:00,39.31,39.42,39.31,39.39,49641.0,39.31,39.42,39.31,39.39,49641.0
2017-12-11 14:15:00,39.39,39.4,39.35,39.39,33438.0,39.39,39.4,39.35,39.39,33438.0
2017-12-11 14:20:00,39.4,39.41,39.37,39.4,27012.0,39.4,39.41,39.37,39.4,27012.0
2017-12-11 14:25:00,39.39,39.4,39.37,39.38,22896.0,39.39,39.4,39.37,39.38,22896.0
2017-12-11 14:30:00,39.35,39.4,39.35,39.38,30066.0,39.35,39.4,39.35,39.38,30066.0
2017-12-11 14:35:00,39.38,39.39,39.35,39.35,30684.0,39.38,39.39,39.35,39.35,30684.0
2017-12-11 14:40:00,39.35,39.36,39.33,39.34,18354.0,39.35,39.36,39.33,39.34,18354.0
2017-12-11 14:45:00,39.34,39.35,39.32,39.33,21036.0,39.34,39.35,39.32,39.33,21036.0
2017-12-11 14:50:00,39.33,39.33,39.29,39.29,13710.0,39.33,39.33,39.29,39.29,13710.0
2017-12-11 14:55:00,39.28,39.31,39.27,39.3,41760.0,39.28,39.31,39.27,39.3,41760.0
2017-12-11 15:00:00,39.31,39.34,39.3,39.32,36180.0,39.31,39.34,39.3,39.32,36180.0
2017-12-11 15:05:00,39.32,39.32,39.27,39.27,31416.0,39.32,39.32,39.27,39.27,31416.0
2017-12-11 15:10:00,39.27,39.28,39.26,39.27,28536.0,39.27,39.28,39.26,39.27,28536.0
2017-12-11 15:15:00,39.28,39.28,39.25,39.26,28101.0,39.28,39.28,39.25,39.26,28101.0
2017-12-11 15:20:00,39.25,39.27,39.24,39.27,37980.0,39.25,39.27,39.24,39.27,37980.0
2017-12-11 15:25:00,39.27,39.3,39.26,39.3,41820.0,39.27,39.3,39.26,39.3,41820.0
2017-12-11 15:30:00,39.3,39.31,39.29,39.31,36660.0,39.3,39.31,39.29,39.31,36660.0
2017-12-11 15:35:00,39.31,39.36,39.31,39.35,57243.0,39.31,39.36,39.31,39.35,57243.0
2017-12-11 15:40:00,39.35,39.37,39.34,39.35,59379.0,39.35,39.37,39.34,39.35,59379.0
2017-12-11 15:45:00,39.34,39.38,39.34,39.37,55902.0,39.34,39.38,39.34,39.37,55902.0
2017-12-11 15:50:00,39.38,39.39,39.36,39.38,56745.0,39.38,39.39,39.36,39.38,56745.0
2017-12-11 15:55:00,39.37,39.42,39.37,39.39,155817.0,39.37,39.42,39.37,39.39,155817.0
2017-12-12 09:30:00,39.34,39.37,39.23,39.23,79104.0,39.34,39.37,39.23,39.23,79104.0
2017-12-12 09:35:00,39.25,39.31,39.1,39.27,52818.0,39.25,39.31,39.1,39.27,52818.0
2017-12-12 09:40:00,39.26,39.3,39.13,39.16,58398.0,39.26,39.3,39.13,39.16,58398.0
2017-12-12 09:45:00,39.18,39.18,39.08,39.12,86400.0,39.18,39.18,39.08,39.12,86400.0
2017-12-12 09:50:00,39.12,39.18,39.07,39.17,120747.0,39.12,39.18,39.07,39.17,120747.0
2017-12-12 09:55:00,39.16,39.22,39.14,39.17,77202.0,39.16,39.22,39.14,39.17,77202.0
2017-12-12 10:00:00,39.17,39.18,39.09,39.09,337464.0,39.17,39.18,39.09,39.09,337464.0
2017-12-12 10:05:00,39.1,39.13,39.06,39.12,41925.0,39.1,39.13,39.06,39.12,41925.0
2017-12-12 10:10:00,39.11,39.11,39.03,39.08,23379.0,39.11,39.11,39.03,39.08,23379.0
2017-12-12 10:15:00,39.09,39.1,38.95,38.95,43236.0,39.09,39.1,38.95,38.95,43236.0
2017-12-12 10:20:00,38.96,38.96,38.84,38.89,45288.0,38.96,38.96,38.84,38.89,45288.0
2017-12-12 10:25:00,38.9,38.96,38.89,38.93,31374.0,38.9,38.96,38.89,38.93,31374.0
2017-12-12 10:30:00,38.92,38.95,38.89,38.94,18204.0,38.92,38.95,38.89,38.94,18204.0
2017-12-12 10:35:00,38.95,39.05,38.95,39.03,49164.0,38.95,39.05,38.95,39.03,49164.0
2017-12-12 10:40:00,39.03,39.06,39.01,39.01,41664.0,39.03,39.06,39.01,39.01,41664.0
2017-12-12 10:45:00,39.0,39.02,38.92,38.92,21411.0,39.0,39.02,38.92,38.92,21411.0
2017-12-12 10:50:00,38.9,39.01,38.9,38.98,60480.0,38.9,39.01,38.9,38.98,60480.0
2017-12-12 10:55:00,38.96,38.96,38.83,38.9,44829.0,38.96,38.96,38.83,38.9,44829.0
2017-12-12 11:00:00,38.91,38.93,38.88,38.93,98400.0,38.91,38.93,38.88,38.93,98400.0
2017-12-12 11:05:00,38.92,38.97,38.9,38.92,247113.0,38.92,38.97,38.9,38.92,247113.0
2017-12-12 11:10:00,38.94,38.95,38.86,38.87,45435.0,38.94,38.95,38.86,38.87,45435.0
2017-12-12 11:15:00,38.88,39.01,38.88,39.01,44781.0,38.88,39.01,38.88,39.01,44781.0
2017-12-12 11:20:00,39.03,39.06,38.95,39.05,36174.0,39.03,39.06,38.95,39.05,36174.0
2017-12-12 11:25:00,39.04,39.05,38.96,38.97,20739.0,39.04,39.05,38.96,38.97,20739.0
2017-12-12 11:30:00,38.98,39.0,38.92,38.92,23430.0,38.98,39.0,38.92,38.92,23430.0
2017-12-12 11:35:00,38.94,38.97,38.89,38.9,52923.0,38.94,38.97,38.89,38.9,52923.0
2017-12-12 11:40:00,38.91,38.95,38.87,38.95,24861.0,38.91,38.95,38.87,38.95,24861.0
2017-12-12 11:45:00,38.95,38.97,38.91,38.96,14133.0,38.95,38.97,38.91,38.96,14133.0
2017-12-12 11:50:00,38.96,38.96,38.89,38.91,29100.0,38.96,38.96,38.89,38.91,29100.0
2017-12-12 11:55:00,38.92,38.94,38.88,38.88,15300.0,38.92,38.94,38.88,38.88,15300.0
2017-12-12 12:00:00,38.89,38.99,38.89,38.96,40095.0,38.89,38.99,38.89,38.96,40095.0
2017-12-12 12:05:00,38.98,39.03,38.97,39.01,18837.0,38.98,39.03,38.97,39.01,18837.0
2017-12-12 12:10:00,39.01,39.03,38.94,38.97,105249.0,39.01,39.03,38.94,38.97,105249.0
2017-12-12 12:15:00,38.97,38.97,38.93,38.95,18459.0,38.97,38.97,38.93,38.95,18459.0
2017-12-12 12:20:00,38.96,38.99,38.91,38.91,27906.0,38.96,38.99,38.91,38.91,27906.0
2017-12-12 12:25:00,38.93,38.94,38.86,38.87,33639.0,38.93,38.94,38.86,38.87,33639.0
2017-12-12 12:30:00,38.87,38.89,38.83,38.87,30591.0,38.87,38.89,38.83,38.87,30591.0
2017-12-12 12:35:00,38.85,38.86,38.8,38.82,32514.0,38.85,38.86,38.8,38.82,32514.0
2017-12-12 12:40:00,38.83,38.86,38.8,38.8,41889.0,38.83,38.86,38.8,38.8,41889.0
2017-12-12 12:45:00,38.81,38.82,38.78,38.81,39066.0,38.81,38.82,38.78,38.81,39066.0
2017-12-12 12:50:00,38.81,38.83,38.73,38.75,41043.0,38.81,38.83,38.73,38.75,41043.0
2017-12-12 12:55:00,38.75,38.78,38.73,38.74,36711.0,38.75,38.78,38.73,38.74,36711.0
2017-12-12 13:00:00,38.74,38.77,38.74,38.76,83472.0,38.74,38.77,38.74,38.76,83472.0
2017-12-12 13:05:00,38.78,38.81,38.69,38.69,89193.0,38.78,38.81,38.69,38.69,89193.0
2017-12-12 13:10:00,38.69,38.73,38.69,38.73,34311.0,38.69,38.73,38.69,38.73,34311.0
2017-12-12 13:15:00,38.73,38.74,38.6,38.62,77778.0,38.73,38.74,38.6,38.62,77778.0
2017-12-12 13:20:00,38.62,38.7,38.62,38.69,26037.0,38.62,38.7,38.62,38.69,26037.0
2017-12-12 13:25:00,38.69,38.78,38.69,38.78,64476.0,38.69,38.78,38.69,38.78,64476.0
2017-12-12 13:30:00,38.76,38.78,38.72,38.73,43935.0,38.76,38.78,38.72,38.73,43935.0
2017-12-12 13:35:00,38.73,38.76,38.73,38.75,18012.0,38.73,38.76,38.73,38.75,18012.0
2017-12-12 13:40:00,38.75,38.76,38.73,38.75,42837.0,38.75,38.76,38.73,38.75,42837.0
2017-12-12 13:45:00,38.75,38.75,38.68,38.68,18141.0,38.75,38.75,38.68,38.68,18141.0
2017-12-12 13:50:00,38.7,38.7,38.54,38.55,94713.0,38.7,38.7,38.54,38.55,94713.0
2017-12-12 13:55:00,38.55,38.57,38.39,38.45,130692.0,38.55,38.57,38.39,38.45,130692.0
2017-12-12 14:00:00,38.47,38.56,38.45,38.56,71670.0,38.47,38.56,38.45,38.56,71670.0
2017-12-12 14:05:00,38.57,38.64,38.56,38.62,48888.0,38.57,38.64,38.56,38.62,48888.0
2017-12-12 14:10:00,38.62,38.63,38.59,38.61,37359.0,38.62,38.63,38.59,38.61,37359.0
2017-12-12 14:15:00,38.61,38.69,38.61,38.66,43824.0,38.61,38.69,38.61,38.66,43824.0
2017-12-12 14:20:00,38.66,38.72,38.66,38.68,30585.0,38.66,38.72,38.66,38.68,30585.0
2017-12-12 14:25:00,38.67,38.69,38.66,38.67,43680.0,38.67,38.69,38.66,38.67,43680.0
2017-12-12 14:30:00,38.67,38.69,38.66,38.68,21147.0,38.67,38.69,38.66,38.68,21147.0
2017-12-12 14:35:00,38.69,38.69,38.62,38.62,50646.0,38.69,38.69,38.62,38.62,50646.0
2017-12-12 14:40:00,38.63,38.64,38.55,38.55,46179.0,38.63,38.64,38.55,38.55,46179.0
2017-12-12 14:45:00,38.56,38.59,38.56,38.58,59844.0,38.56,38.59,38.56,38.58,59844.0
2017-12-12 14:50:00,38.57,38.6,38.57,38.6,34944.0,38.57,38.6,38.57,38.6,34944.0
2017-12-12 14:55:00,38.61,38.66,38.55,38.64,51981.0,38.61,38.66,38.55,38.64,51981.0
2017-12-12 15:00:00,38.65,38.65,38.59,38.62,37629.0,38.65,38.65,38.59,38.62,37629.0
2017-12-12 15:05:00,38.62,38.65,38.62,38.63,39027.0,38.62,38.65,38.62,38.63,39027.0
2017-12-12 15:10:00,38.63,38.64,38.58,38.59,78426.0,38.63,38.64,38.58,38.59,78426.0
2017-12-12 15:15:00,38.59,38.59,38.55,38.56,59538.0,38.59,38.59,38.55,38.56,59538.0
2017-12-12 15:20:00,38.56,38.58,38.55,38.56,62901.0,38.56,38.58,38.55,38.56,62901.0
2017-12-12 15:25:00,38.57,38.58,38.55,38.58,75213.0,38.57,38.58,38.55,38.58,75213.0
2017-12-12 15:30:00,38.58,38.67,38.58,38.64,96309.0,38.58,38.67,38.58,38.64,96309.0
2017-12-12 15:35:00,38.65,38.66,38.61,38.63,75870.0,38.65,38.66,38.61,38.63,75870.0
2017-12-12 15:40:00,38.63,38.65,38.62,38.62,114489.0,38.63,38.65,38.62,38.62,114489.0
2017-12-12 15:45:00,38.62,38.62,38.54,38.55,106341.0,38.62,38.62,38.54,38.55,106341.0
2017-12-12 15:50:00,38.54,38.55,38.5,38.5,149214.0,38.54,38.55,38.5,38.5,149214.0
2017-12-12 15:55:00,38.5,38.53,38.49,38.53,261120.0,38.5,38.53,38.49,38.53,261120.0
2017-12-13 09:30:00,38.68,38.85,38.53,38.77,60630.0,38.68,38.85,38.53,38.77,60630.0
2017-12-13 09:35:00,38.81,38.83,38.67,38.7,24762.0,38.81,38.83,38.67,38.7,24762.0
2017-12-13 09:40:00,38.68,38.74,38.66,38.69,17235.0,38.68,38.74,38.66,38.69,17235.0
2017-12-13 09:45:00,38.69,38.75,38.66,38.66,28725.0,38.69,38.75,38.66,38.66,28725.0
2017-12-13 09:50:00,38.7,38.7,38.62,38.66,21948.0,38.7,38.7,38.62,38.66,21948.0
2017-12-13 09:55:00,38.67,38.67,38.53,38.59,26598.0,38.67,38.67,38.53,38.59,26598.0
2017-12-13 10:00:00,38.55,38.61,38.54,38.59,36324.0,38.55,38.61,38.54,38.59,36324.0
2017-12-13 10:05:00,38.58,38.63,38.52,38.63,34698.0,38.58,38.63,38.52,38.63,34698.0
2017-12-13 10:10:00,38.62,38.64,38.57,38.63,26535.0,38.62,38.64,38.57,38.63,26535.0
2017-12-13 10:15:00,38.63,38.67,38.61,38.65,37644.0,38.63,38.67,38.61,38.65,37644.0
2017-12-13 10:20:00,38.67,38.69,38.63,38.66,38394.0,38.67,38.69,38.63,38.66,38394.0
2017-12-13 10:25:00,38.66,38.68,38.64,38.66,23838.0,38.66,38.68,38.64,38.66,23838.0
2017-12-13 10:30:00,38.67,38.76,38.66,38.69,36039.0,38.67,38.76,38.66,38.69,36039.0
2017-12-13 10:35:00,38.7,38.73,38.69,38.71,33672.0,38.7,38.73,38.69,38.71,33672.0
2017-12-13 10:40:00,38.7,38.71,38.68,38.69,18942.0,38.7,38.71,38.68,38.69,18942.0
2017-12-13 10:45:00,38.7,38.7,38.67,38.69,31326.0,38.7,38.7,38.67,38.69,31326.0
2017-12-13 10:50:00,38.69,38.75,38.69,38.74,13506.0,38.69,38.75,38.69,38.74,13506.0
2017-12-13 10:55:00,38.74,38.75,38.7,38.7,22575.0,38.74,38.75,38.7,38.7,22575.0
2017-12-13 11:00:00,38.71,38.72,38.67,38.72,31941.0,38.71,38.72,38.67,38.72,31941.0
2017-12-13 11:05:00,38.72,38.81,38.72,38.75,30168.0,38.72,38.81,38.72,38.75,30168.0
2017-12-13 11:10:00,38.74,38.82,38.74,38.81,21276.0,38.74,38.82,38.74,38.81,21276.0
2017-12-13 11:15:00,38.8,38.84,38.78,38.78,28530.0,38.8,38.84,38.78,38.78,28530.0
2017-12-13 11:20:00,38.78,38.8,38.77,38.79,18675.0,38.78,38.8,38.77,38.79,18675.0
2017-12-13 11:25:00,38.79,38.8,38.75,38.76,23751.0,38.79,38.8,38.75,38.76,23751.0
2017-12-13 11:30:00,38.77,38.79,38.73,38.76,27678.0,38.77,38.79,38.73,38.76,27678.0
2017-12-13 11:35:00,38.75,38.77,38.72,38.72,24075.0,38.75,38.77,38.72,38.72,24075.0
2017-12-13 11:40:00,38.72,38.72,38.66,38.67,31395.0,38.72,38.72,38.66,38.67,31395.0
2017-12-13 11:45:00,38.68,38.77,38.66,38.77,24717.0,38.68,38.77,38.66,38.77,24717.0
2017-12-13 11:50:00,38.77,38.79,38.7,38.7,27225.0,38.77,38.79,38.7,38.7,27225.0
2017-12-13 11:55:00,38.71,38.72,38.68,38.68,17808.0,38.71,38.72,38.68,38.68,17808.0
2017-12-13 12:00:00,38.68,38.68,38.64,38.64,26133.0,38.68,38.68,38.64,38.64,26133.0
2017-12-13 12:05:00,38.63,38.67,38.61,38.61,8967.0,38.63,38.67,38.61,38.61,8967.0
2017-12-13 12:10:00,38.63,38.64,38.57,38.57,14931.0,38.63,38.64,38.57,38.57,14931.0
2017-12-13 12:15:00,38.57,38.58,38.55,38.57,15576.0,38.57,38.58,38.55,38.57,15576.0
2017-12-13 12:20:00,38.57,38.65,38.57,38.63,12357.0,38.57,38.65,38.57,38.63,12357.0
2017-12-13 12:25:00,38.63,38.66,38.61,38.62,30081.0,38.63,38.66,38.61,38.62,30081.0
2017-12-13 12:30:00,38.62,38.63,38.6,38.6,14142.0,38.62,38.63,38.6,38.6,14142.0
2017-12-13 12:35:00,38.6,38.64,38.55,38.55,13287.0,38.6,38.64,38.55,38.55,13287.0
2017-12-13 12:40:00,38.55,38.63,38.55,38.61,17301.0,38.55,38.63,38.55,38.61,17301.0
2017-12-13 12:45:00,38.59,38.64,38.59,38.64,8517.0,38.59,38.64,38.59,38.64,8517.0
2017-12-13 12:50:00,38.63,38.63,38.57,38.58,20808.0,38.63,38.63,38.57,38.58,20808.0
2017-12-13 12:55:00,38.58,38.63,38.58,38.61,10242.0,38.58,38.63,38.58,38.61,10242.0
2017-12-13 13:00:00,38.61,38.62,38.6,38.61,10920.0,38.61,38.62,38.6,38.61,10920.0
2017-12-13 13:05:00,38.61,38.62,38.57,38.57,23478.0,38.61,38.62,38.57,38.57,23478.0
2017-12-13 13:10:00,38.57,38.6,38.57,38.58,16056.0,38.57,38.6,38.57,38.58,16056.0
2017-12-13 13:15:00,38.58,38.58,38.48,38.53,121785.0,38.58,38.58,38.48,38.53,121785.0
2017-12-13 13:20:00,38.52,38.63,38.52,38.58,34320.0,38.52,38.63,38.52,38.58,34320.0
2017-12-13 13:25:00,38.58,38.6,38.51,38.53,42426.0,38.58,38.6,38.51,38.53,42426.0
2017-12-13 13:30:00,38.55,38.55,38.51,38.53,28566.0,38.55,38.55,38.51,38.53,28566.0
2017-12-13 13:35:00,38.53,38.6,38.53,38.56,32781.0,38.53,38.6,38.53,38.56,32781.0
2017-12-13 13:40:00,38.56,38.57,38.53,38.55,17274.0,38.56,38.57,38.53,38.55,17274.0
2017-12-13 13:45:00,38.55,38.6,38.54,38.56,20700.0,38.55,38.6,38.54,38.56,20700.0
2017-12-13 13:50:00,38.56,38.6,38.55,38.56,21186.0,38.56,38.6,38.55,38.56,21186.0
2017-12-13 13:55:00,38.56,38.58,38.53,38.56,31986.0,38.56,38.58,38.53,38.56,31986.0
2017-12-13 14:00:00,38.59,38.66,38.57,38.58,47019.0,38.59,38.66,38.57,38.58,47019.0
2017-12-13 14:05:00,38.57,38.59,38.53,38.58,30249.0,38.57,38.59,38.53,38.58,30249.0
2017-12-13 14:10:00,38.56,38.59,38.54,38.56,71142.0,38.56,38.59,38.54,38.56,71142.0
2017-12-13 14:15:00,38.57,38.68,38.56,38.67,20784.0,38.57,38.68,38.56,38.67,20784.0
2017-12-13 14:20:00,38.66,38.7,38.63,38.65,92970.0,38.66,38.7,38.63,38.65,92970.0
2017-12-13 14:25:00,38.64,38.68,38.64,38.68,25503.0,38.64,38.68,38.64,38.68,25503.0
2017-12-13 14:30:00,38.67,38.71,38.67,38.7,34158.0,38.67,38.71,38.67,38.7,34158.0
2017-12-13 14:35:00,38.69,38.69,38.66,38.66,22962.0,38.69,38.69,38.66,38.66,22962.0
2017-12-13 14:40:00,38.66,38.68,38.64,38.67,19020.0,38.66,38.68,38.64,38.67,19020.0
2017-12-13 14:45:00,38.67,38.71,38.67,38.7,30456.0,38.67,38.71,38.67,38.7,30456.0
2017-12-13 14:50:00,38.68,38.72,38.65,38.65,29355.0,38.68,38.72,38.65,38.65,29355.0
2017-12-13 14:55:00,38.65,38.68,38.63,38.64,33564.0,38.65,38.68,38.63,38.64,33564.0
2017-12-13 15:00:00,38.64,38.65,38.59,38.6,29985.0,38.64,38.65,38.59,38.6,29985.0
2017-12-13 15:05:00,38.6,38.62,38.58,38.58,68226.0,38.6,38.62,38.58,38.58,68226.0
2017-12-13 15:10:00,38.58,38.62,38.58,38.59,28521.0,38.58,38.62,38.58,38.59,28521.0
2017-12-13 15:15:00,38.59,38.68,38.59,38.63,124173.0,38.59,38.68,38.59,38.63,124173.0
2017-12-13 15:20:00,38.63,38.65,38.61,38.64,27738.0,38.63,38.65,38.61,38.64,27738.0
2017-12-13 15:25:00,38.65,38.65,38.59,38.61,47520.0,38.65,38.65,38.59,38.61,47520.0
2017-12-13 15:30:00,38.6,38.62,38.58,38.59,54207.0,38.6,38.62,38.58,38.59,54207.0
2017-12-13 15:35:00,38.6,38.62,38.58,38.59,50115.0,38.6,38.62,38.58,38.59,50115.0
2017-12-13 15:40:00,38.59,38.59,38.57,38.57,81276.0,38.59,38.59,38.57,38.57,81276.0
2017-12-13 15:45:00,38.57,38.57,38.54,38.56,130230.0,38.57,38.57,38.54,38.56,130230.0
2017-12-13 15:50:00,38.55,38.56,38.49,38.51,122376.0,38.55,38.56,38.49,38.51,122376.0
2017-12-13 15:55:00,38.5,38.52,38.44,38.47,386097.0,38.5,38.52,38.44,38.47,386097.0
2017-12-14 09:30:00,38.48,38.69,38.36,38.61,114858.0,38.48,38.69,38.36,38.61,114858.0
2017-12-14 09:35:00,38.62,38.62,38.46,38.5,26151.0,38.62,38.62,38.46,38.5,26151.0
2017-12-14 09:40:00,38.5,38.51,38.45,38.49,24309.0,38.5,38.51,38.45,38.49,24309.0
2017-12-14 09:45:00,38.46,38.5,38.37,38.37,33684.0,38.46,38.5,38.37,38.37,33684.0
2017-12-14 09:50:00,38.37,38.37,38.25,38.3,35664.0,38.37,38.37,38.25,38.3,35664.0
2017-12-14 09:55:00,38.29,38.33,38.22,38.26,44556.0,38.29,38.33,38.22,38.26,44556.0
2017-12-14 10:00:00,38.3,38.31,38.25,38.28,56370.0,38.3,38.31,38.25,38.28,56370.0
2017-12-14 10:05:00,38.29,38.33,38.19,38.33,101928.0,38.29,38.33,38.19,38.33,101928.0
2017-12-14 10:10:00,38.34,38.43,38.33,38.38,28368.0,38.34,38.43,38.33,38.38,28368.0
2017-12-14 10:15:00,38.37,38.37,38.26,38.29,44223.0,38.37,38.37,38.26,38.29,44223.0
2017-12-14 10:20:00,38.3,38.36,38.28,38.36,20082.0,38.3,38.36,38.28,38.36,20082.0
2017-12-14 10:25:00,38.36,38.37,38.25,38.27,30258.0,38.36,38.37,38.25,38.27,30258.0
2017-12-14 10:30:00,38.27,38.31,38.23,38.28,89967.0,38.27,38.31,38.23,38.28,89967.0
2017-12-14 10:35:00,38.29,38.33,38.29,38.33,31878.0,38.29,38.33,38.29,38.33,31878.0
2017-12-14 10:40:00,38.32,38.33,38.29,38.3,25881.0,38.32,38.33,38.29,38.3,25881.0
2017-12-14 10:45:00,38.3,38.34,38.28,38.28,36723.0,38.3,38.34,38.28,38.28,36723.0
2017-12-14 10:50:00,38.27,38.32,38.26,38.32,28197.0,38.27,38.32,38.26,38.32,28197.0
2017-12-14 10:55:00,38.31,38.33,38.24,38.24,37500.0,38.31,38.33,38.24,38.24,37500.0
2017-12-14 11:00:00,38.26,38.31,38.24,38.27,25158.0,38.26,38.31,38.24,38.27,25158.0
2017-12-14 11:05:00,38.26,38.26,38.15,38.18,84234.0,38.26,38.26,38.15,38.18,84234.0
2017-12-14 11:10:00,38.19,38.28,38.17,38.17,32802.0,38.19,38.28,38.17,38.17,32802.0
2017-12-14 11:15:00,38.17,38.21,38.14,38.15,53988.0,38.17,38.21,38.14,38.15,53988.0
2017-12-14 11:20:00,38.15,38.19,38.13,38.17,102927.0,38.15,38.19,38.13,38.17,102927.0
2017-12-14 11:25:00,38.17,38.3,38.16,38.27,35271.0,38.17,38.3,38.16,38.27,35271.0
2017-12-14 11:30:00,38.28,38.32,38.24,38.32,13857.0,38.28,38.32,38.24,38.32,13857.0
2017-12-14 11:35:00,38.33,38.33,38.26,38.27,25656.0,38.33,38.33,38.26,38.27,25656.0
2017-12-14 11:40:00,38.27,38.28,38.25,38.27,12750.0,38.27,38.28,38.25,38.27,12750.0
2017-12-14 11:45:00,38.28,38.32,38.24,38.25,28728.0,38.28,38.32,38.24,38.25,28728.0
2017-12-14 11:50:00,38.27,38.32,38.26,38.3,24615.0,38.27,38.32,38.26,38.3,24615.0
2017-12-14 11:55:00,38.31,38.34,38.29,38.32,21675.0,38.31,38.34,38.29,38.32,21675.0
2017-12-14 12:00:00,38.32,38.32,38.25,38.26,16113.0,38.32,38.32,38.25,38.26,16113.0
2017-12-14 12:05:00,38.27,38.28,38.25,38.27,18378.0,38.27,38.28,38.25,38.27,18378.0
2017-12-14 12:10:00,38.26,38.26,38.22,38.24,18192.0,38.26,38.26,38.22,38.24,18192.0
2017-12-14 12:15:00,38.27,38.28,38.24,38.24,12126.0,38.27,38.28,38.24,38.24,12126.0
2017-12-14 12:20:00,38.23,38.25,38.18,38.18,8643.0,38.23,38.25,38.18,38.18,8643.0
2017-12-14 12:25:00,38.18,38.2,38.14,38.18,274698.0,38.18,38.2,38.14,38.18,274698.0
2017-12-14 12:30:00,38.19,38.21,38.15,38.21,44334.0,38.19,38.21,38.15,38.21,44334.0
2017-12-14 12:35:00,38.21,38.25,38.19,38.24,24168.0,38.21,38.25,38.19,38.24,24168.0
2017-12-14 12:40:00,38.25,38.27,38.19,38.24,34980.0,38.25,38.27,38.19,38.24,34980.0
2017-12-14 12:45:00,38.26,38.26,38.19,38.19,15045.0,38.26,38.26,38.19,38.19,15045.0
2017-12-14 12:50:00,38.2,38.23,38.13,38.15,33807.0,38.2,38.23,38.13,38.15,33807.0
2017-12-14 12:55:00,38.15,38.15,38.09,38.12,24384.0,38.15,38.15,38.09,38.12,24384.0
2017-12-14 13:00:00,38.13,38.15,38.11,38.12,23751.0,38.13,38.15,38.11,38.12,23751.0
2017-12-14 13:05:00,38.12,38.12,38.03,38.03,51657.0,38.12,38.12,38.03,38.03,51657.0
2017-12-14 13:10:00,38.02,38.05,37.97,38.01,31326.0,38.02,38.05,37.97,38.01,31326.0
2017-12-14 13:15:00,38.01,38.03,37.99,38.0,48984.0,38.01,38.03,37.99,38.0,48984.0
2017-12-14 13:20:00,38.01,38.03,38.0,38.01,36600.0,38.01,38.03,38.0,38.01,36600.0
2017-12-14 13:25:00,38.0,38.08,38.0,38.07,28995.0,38.0,38.08,38.0,38.07,28995.0
2017-12-14 13:30:00,38.08,38.1,38.07,38.1,19545.0,38.08,38.1,38.07,38.1,19545.0
2017-12-14 13:35:00,38.1,38.1,38.06,38.07,31017.0,38.1,38.1,38.06,38.07,31017.0
2017-12-14 13:40:00,38.07,38.11,38.04,38.11,37848.0,38.07,38.11,38.04,38.11,37848.0
2017-12-14 13:45:00,38.1,38.12,38.09,38.09,19785.0,38.1,38.12,38.09,38.09,19785.0
2017-12-14 13:50:00,38.09,38.12,38.06,38.09,24654.0,38.09,38.12,38.06,38.09,24654.0
2017-12-14 13:55:00,38.08,38.09,38.06,38.07,20313.0,38.08,38.09,38.06,38.07,20313.0
2017-12-14 14:00:00,38.07,38.11,38.06,38.1,30762.0,38.07,38.11,38.06,38.1,30762.0
2017-12-14 14:05:00,38.1,38.13,38.08,38.13,894405.0,38.1,38.13,38.08,38.13,894405.0
2017-12-14 14:10:00,38.13,38.17,38.11,38.15,52413.0,38.13,38.17,38.11,38.15,52413.0
2017-12-14 14:15:00,38.15,38.21,38.12,38.13,130590.0,38.15,38.21,38.12,38.13,130590.0
2017-12-14 14:20:00,38.13,38.16,37.97,38.0,68469.0,38.13,38.16,37.97,38.0,68469.0
2017-12-14 14:25:00,38.0,38.06,37.99,38.0,53982.0,38.0,38.06,37.99,38.0,53982.0
2017-12-14 14:30:00,37.96,38.05,37.96,37.99,41433.0,37.96,38.05,37.96,37.99,41433.0
2017-12-14 14:35:00,38.01,38.01,37.95,37.95,21891.0,38.01,38.01,37.95,37.95,21891.0
2017-12-14 14:40:00,37.95,38.02,37.95,38.01,42291.0,37.95,38.02,37.95,38.01,42291.0
2017-12-14 14:45:00,38.01,38.02,37.98,38.01,105444.0,38.01,38.02,37.98,38.01,105444.0
2017-12-14 14:50:00,38.0,38.09,38.0,38.06,26112.0,38.0,38.09,38.0,38.06,26112.0
2017-12-14 14:55:00,38.07,38.1,38.05,38.07,39174.0,38.07,38.1,38.05,38.07,39174.0
2017-12-14 15:00:00,38.08,38.11,38.06,38.11,58182.0,38.08,38.11,38.06,38.11,58182.0
2017-12-14 15:05:00,38.11,38.12,38.09,38.11,31293.0,38.11,38.12,38.09,38.11,31293.0
2017-12-14 15:10:00,38.1,38.11,38.06,38.07,38631.0,38.1,38.11,38.06,38.07,38631.0
2017-12-14 15:15:00,38.06,38.08,38.02,38.03,42540.0,38.06,38.08,38.02,38.03,42540.0
2017-12-14 15:20:00,38.03,38.1,38.03,38.1,18741.0,38.03,38.1,38.03,38.1,18741.0
2017-12-14 15:25:00,38.09,38.1,38.05,38.07,54507.0,38.09,38.1,38.05,38.07,54507.0
2017-12-14 15:30:00,38.07,38.1,38.06,38.09,61923.0,38.07,38.1,38.06,38.09,61923.0
2017-12-14 15:35:00,38.09,38.14,38.09,38.13,69399.0,38.09,38.14,38.09,38.13,69399.0
2017-12-14 15:40:00,38.13,38.14,38.1,38.11,67653.0,38.13,38.14,38.1,38.11,67653.0
2017-12-14 15:45:00,38.11,38.12,38.1,38.12,148047.0,38.11,38.12,38.1,38.12,148047.0
2017-12-14 15:50:00,38.12,38.13,38.1,38.13,146352.0,38.12,38.13,38.1,38.13,146352.0
2017-12-14 15:55:00,38.12,38.18,38.11,38.11,264729.0,38.12,38.18,38.11,38.11,264729.0
2017-12-15 09:30:00,38.29,38.4,38.13,38.13,673557.0,38.29,38.4,38.13,38.13,673557.0
2017-12-15 09:35:00,38.16,38.2,38.12,38.16,35670.0,38.16,38.2,38.12,38.16,35670.0
2017-12-15 09:40:00,38.15,38.16,38.1,38.15,42054.0,38.15,38.16,38.1,38.15,42054.0
2017-12-15 09:45:00,38.13,38.18,38.12,38.17,61497.0,38.13,38.18,38.12,38.17,61497.0
2017-12-15 09:50:00,38.17,38.17,38.1,38.11,58935.0,38.17,38.17,38.1,38.11,58935.0
2017-12-15 09:55:00,38.11,38.13,38.09,38.11,43386.0,38.11,38.13,38.09,38.11,43386.0
2017-12-15 10:00:00,38.1,38.24,38.08,38.2,54171.0,38.1,38.24,38.08,38.2,54171.0
2017-12-15 10:05:00,38.2,38.31,38.19,38.31,86229.0,38.2,38.31,38.19,38.31,86229.0
2017-12-15 10:10:00,38.31,38.32,38.16,38.16,34839.0,38.31,38.32,38.16,38.16,34839.0
2017-12-15 10:15:00,38.16,38.35,38.16,38.29,84927.0,38.16,38.35,38.16,38.29,84927.0
2017-12-15 10:20:00,38.29,38.31,38.2,38.27,54021.0,38.29,38.31,38.2,38.27,54021.0
2017-12-15 10:25:00,38.29,38.33,38.21,38.29,40293.0,38.29,38.33,38.21,38.29,40293.0
2017-12-15 10:30:00,38.29,38.34,38.28,38.29,36960.0,38.29,38.34,38.28,38.29,36960.0
2017-12-15 10:35:00,38.28,38.37,38.26,38.28,54201.0,38.28,38.37,38.26,38.28,54201.0
2017-12-15 10:40:00,38.3,38.37,38.29,38.35,23016.0,38.3,38.37,38.29,38.35,23016.0
2017-12-15 10:45:00,38.36,38.36,38.31,38.34,33750.0,38.36,38.36,38.31,38.34,33750.0
2017-12-15 10:50:00,38.35,38.36,38.3,38.36,21399.0,38.35,38.36,38.3,38.36,21399.0
2017-12-15 10:55:00,38.36,38.38,38.27,38.3,24417.0,38.36,38.38,38.27,38.3,24417.0
2017-12-15 11:00:00,38.3,38.31,38.25,38.31,119208.0,38.3,38.31,38.25,38.31,119208.0
2017-12-15 11:05:00,38.31,38.36,38.29,38.3,55959.0,38.31,38.36,38.29,38.3,55959.0
2017-12-15 11:10:00,38.28,38.31,38.25,38.26,35364.0,38.28,38.31,38.25,38.26,35364.0
2017-12-15 11:15:00,38.25,38.29,38.22,38.24,32799.0,38.25,38.29,38.22,38.24,32799.0
2017-12-15 11:20:00,38.24,38.29,38.22,38.28,61377.0,38.24,38.29,38.22,38.28,61377.0
2017-12-15 11:25:00,38.26,38.35,38.26,38.32,24276.0,38.26,38.35,38.26,38.32,24276.0
2017-12-15 11:30:00,38.32,38.35,38.29,38.31,22686.0,38.32,38.35,38.29,38.31,22686.0
2017-12-15 11:35:00,38.32,38.32,38.22,38.23,45771.0,38.32,38.32,38.22,38.23,45771.0
2017-12-15 11:40:00,38.21,38.21,38.13,38.16,33573.0,38.21,38.21,38.13,38.16,33573.0
2017-12-15 11:45:00,38.15,38.18,38.1,38.1,18441.0,38.15,38.18,38.1,38.1,18441.0
2017-12-15 11:50:00,38.1,38.13,38.09,38.11,32244.0,38.1,38.13,38.09,38.11,32244.0
2017-12-15 11:55:00,38.12,38.12,38.07,38.09,38760.0,38.12,38.12,38.07,38.09,38760.0
2017-12-15 12:00:00,38.1,38.13,38.08,38.1,32502.0,38.1,38.13,38.08,38.1,32502.0
2017-12-15 12:05:00,38.11,38.11,38.07,38.07,13074.0,38.11,38.11,38.07,38.07,13074.0
2017-12-15 12:10:00,38.08,38.13,38.08,38.09,53868.0,38.08,38.13,38.08,38.09,53868.0
2017-12-15 12:15:00,38.09,38.16,38.09,38.14,27810.0,38.09,38.16,38.09,38.14,27810.0
2017-12-15 12:20:00,38.14,38.14,38.09,38.11,21561.0,38.14,38.14,38.09,38.11,21561.0
2017-12-15 12:25:00,38.11,38.11,38.07,38.08,25809.0,38.11,38.11,38.07,38.08,25809.0
2017-12-15 12:30:00,38.07,38.13,38.06,38.09,51411.0,38.07,38.13,38.06,38.09,51411.0
2017-12-15 12:35:00,38.1,38.1,38.05,38.05,20544.0,38.1,38.1,38.05,38.05,20544.0
2017-12-15 12:40:00,38.06,38.06,38.0,38.0,46980.0,38.06,38.06,38.0,38.0,46980.0
2017-12-15 12:45:00,38.0,38.01,37.97,37.97,59064.0,38.0,38.01,37.97,37.97,59064.0
2017-12-15 12:50:00,37.98,38.0,37.98,37.99,41868.0,37.98,38.0,37.98,37.99,41868.0
2017-12-15 12:55:00,37.97,38.01,37.93,38.0,57387.0,37.97,38.01,37.93,38.0,57387.0
2017-12-15 13:00:00,38.0,38.04,37.98,38.02,29790.0,38.0,38.04,37.98,38.02,29790.0
2017-12-15 13:05:00,38.02,38.04,38.0,38.03,48534.0,38.02,38.04,38.0,38.03,48534.0
2017-12-15 13:10:00,38.04,38.06,38.02,38.06,14484.0,38.04,38.06,38.02,38.06,14484.0
2017-12-15 13:15:00,38.05,38.05,38.01,38.01,105243.0,38.05,38.05,38.01,38.01,105243.0
2017-12-15 13:20:00,38.02,38.06,38.02,38.05,64587.0,38.02,38.06,38.02,38.05,64587.0
2017-12-15 13:25:00,38.05,38.06,38.04,38.04,12156.0,38.05,38.06,38.04,38.04,12156.0
2017-12-15 13:30:00,38.04,38.1,38.03,38.09,169101.0,38.04,38.1,38.03,38.09,169101.0
2017-12-15 13:35:00,38.09,38.18,38.09,38.18,104022.0,38.09,38.18,38.09,38.18,104022.0
2017-12-15 13:40:00,38.16,38.16,38.11,38.11,14505.0,38.16,38.16,38.11,38.11,14505.0
2017-12-15 13:45:00,38.12,38.14,38.12,38.14,29451.0,38.12,38.14,38.12,38.14,29451.0
2017-12-15 13:50:00,38.13,38.23,38.1,38.23,31671.0,38.13,38.23,38.1,38.23,31671.0
2017-12-15 13:55:00,38.23,38.25,38.22,38.23,20709.0,38.23,38.25,38.22,38.23,20709.0
2017-12-15 14:00:00,38.22,38.27,38.2,38.25,55002.0,38.22,38.27,38.2,38.25,55002.0
2017-12-15 14:05:00,38.25,38.26,38.21,38.26,34323.0,38.25,38.26,38.21,38.26,34323.0
2017-12-15 14:10:00,38.26,38.29,38.21,38.23,25797.0,38.26,38.29,38.21,38.23,25797.0
2017-12-15 14:15:00,38.23,38.28,38.23,38.24,27027.0,38.23,38.28,38.23,38.24,27027.0
2017-12-15 14:20:00,38.24,38.27,38.23,38.23,23829.0,38.24,38.27,38.23,38.23,23829.0
2017-12-15 14:25:00,38.23,38.27,38.21,38.23,31527.0,38.23,38.27,38.21,38.23,31527.0
2017-12-15 14:30:00,38.23,38.23,38.22,38.22,20988.0,38.23,38.23,38.22,38.22,20988.0
2017-12-15 14:35:00,38.22,38.22,38.2,38.2,53157.0,38.22,38.22,38.2,38.2,53157.0
2017-12-15 14:40:00,38.21,38.21,38.18,38.18,23391.0,38.21,38.21,38.18,38.18,23391.0
2017-12-15 14:45:00,38.18,38.19,38.15,38.18,47586.0,38.18,38.19,38.15,38.18,47586.0
2017-12-15 14:50:00,38.19,38.21,38.17,38.17,28803.0,38.19,38.21,38.17,38.17,28803.0
2017-12-15 14:55:00,38.17,38.17,38.12,38.17,43341.0,38.17,38.17,38.12,38.17,43341.0
2017-12-15 15:00:00,38.19,38.19,38.15,38.17,23679.0,38.19,38.19,38.15,38.17,23679.0
2017-12-15 15:05:00,38.17,38.2,38.17,38.2,33168.0,38.17,38.2,38.17,38.2,33168.0
2017-12-15 15:10:00,38.2,38.2,38.17,38.17,36339.0,38.2,38.2,38.17,38.17,36339.0
2017-12-15 15:15:00,38.17,38.17,38.07,38.1,127353.0,38.17,38.17,38.07,38.1,127353.0
2017-12-15 15:20:00,38.1,38.14,38.07,38.14,47799.0,38.1,38.14,38.07,38.14,47799.0
2017-12-15 15:25:00,38.14,38.17,38.12,38.14,48963.0,38.14,38.17,38.12,38.14,48963.0
2017-12-15 15:30:00,38.14,38.17,38.1,38.11,90828.0,38.14,38.17,38.1,38.11,90828.0
2017-12-15 15:35:00,38.1,38.11,38.08,38.08,83937.0,38.1,38.11,38.08,38.08,83937.0
2017-12-15 15:40:00,38.08,38.1,38.05,38.1,166977.0,38.08,38.1,38.05,38.1,166977.0
2017-12-15 15:45:00,38.1,38.11,38.04,38.05,156684.0,38.1,38.11,38.04,38.05,156684.0
2017-12-15 15:50:00,38.05,38.07,38.01,38.03,211776.0,38.05,38.07,38.01,38.03,211776.0
2017-12-15 15:55:00,38.03,38.08,38.0,38.07,358362.0,38.03,38.08,38.0,38.07,358362.0
2017-12-18 09:30:00,38.24,38.37,38.21,38.35,60120.0,38.24,38.37,38.21,38.35,60120.0
2017-12-18 09:35:00,38.29,38.3,38.1,38.2,17133.0,38.29,38.3,38.1,38.2,17133.0
2017-12-18 09:40:00,38.2,38.24,38.13,38.14,27852.0,38.2,38.24,38.13,38.14,27852.0
2017-12-18 09:45:00,38.13,38.26,38.12,38.14,45165.0,38.13,38.26,38.12,38.14,45165.0
2017-12-18 09:50:00,38.13,38.14,38.03,38.14,52941.0,38.13,38.14,38.03,38.14,52941.0
2017-12-18 09:55:00,38.12,38.23,38.12,38.23,17133.0,38.12,38.23,38.12,38.23,17133.0
2017-12-18 10:00:00,38.24,38.28,38.02,38.16,711900.0,38.24,38.28,38.02,38.16,711900.0
2017-12-18 10:05:00,38.17,38.36,38.16,38.36,37653.0,38.17,38.36,38.16,38.36,37653.0
2017-12-18 10:10:00,38.37,38.45,38.33,38.41,40272.0,38.37,38.45,38.33,38.41,40272.0
2017-12-18 10:15:00,38.41,38.42,38.32,38.33,12507.0,38.41,38.42,38.32,38.33,12507.0
2017-12-18 10:20:00,38.32,38.38,38.31,38.33,19233.0,38.32,38.38,38.31,38.33,19233.0
2017-12-18 10:25:00,38.34,38.38,38.3,38.38,18471.0,38.34,38.38,38.3,38.38,18471.0
2017-12-18 10:30:00,38.4,38.51,38.4,38.5,65391.0,38.4,38.51,38.4,38.5,65391.0
2017-12-18 10:35:00,38.49,38.52,38.47,38.5,12381.0,38.49,38.52,38.47,38.5,12381.0
2017-12-18 10:40:00,38.5,38.53,38.42,38.49,51360.0,38.5,38.53,38.42,38.49,51360.0
2017-12-18 10:45:00,38.5,38.5,38.46,38.46,12138.0,38.5,38.5,38.46,38.46,12138.0
2017-12-18 10:50:00,38.46,38.49,38.43,38.46,33168.0,38.46,38.49,38.43,38.46,33168.0
2017-12-18 10:55:00,38.47,38.48,38.37,38.37,57075.0,38.47,38.48,38.37,38.37,57075.0
2017-12-18 11:00:00,38.36,38.39,38.31,38.37,20652.0,38.36,38.39,38.31,38.37,20652.0
2017-12-18 11:05:00,38.37,38.39,38.34,38.35,26559.0,38.37,38.39,38.34,38.35,26559.0
2017-12-18 11:10:00,38.35,38.42,38.35,38.42,26103.0,38.35,38.42,38.35,38.42,26103.0
2017-12-18 11:15:00,38.42,38.43,38.35,38.4,35361.0,38.42,38.43,38.35,38.4,35361.0
2017-12-18 11:20:00,38.4,38.46,38.4,38.45,12357.0,38.4,38.46,38.4,38.45,12357.0
2017-12-18 11:25:00,38.48,38.49,38.41,38.42,21264.0,38.48,38.49,38.41,38.42,21264.0
2017-12-18 11:30:00,38.44,38.49,38.41,38.45,23868.0,38.44,38.49,38.41,38.45,23868.0
2017-12-18 11:35:00,38.48,38.49,38.44,38.47,15255.0,38.48,38.49,38.44,38.47,15255.0
2017-12-18 11:40:00,38.46,38.47,38.43,38.43,11697.0,38.46,38.47,38.43,38.43,11697.0
2017-12-18 11:45:00,38.43,38.43,38.37,38.38,24015.0,38.43,38.43,38.37,38.38,24015.0
2017-12-18 11:50:00,38.39,38.44,38.38,38.41,26550.0,38.39,38.44,38.38,38.41,26550.0
2017-12-18 11:55:00,38.4,38.42,38.38,38.39,11160.0,38.4,38.42,38.38,38.39,11160.0
2017-12-18 12:00:00,38.39,38.43,38.37,38.43,38424.0,38.39,38.43,38.37,38.43,38424.0
2017-12-18 12:05:00,38.43,38.49,38.43,38.47,15225.0,38.43,38.49,38.43,38.47,15225.0
2017-12-18 12:10:00,38.46,38.47,38.44,38.45,12900.0,38.46,38.47,38.44,38.45,12900.0
2017-12-18 12:15:00,38.45,38.46,38.41,38.41,22479.0,38.45,38.46,38.41,38.41,22479.0
2017-12-18 12:20:00,38.42,38.43,38.4,38.42,53622.0,38.42,38.43,38.4,38.42,53622.0
2017-12-18 12:25:00,38.43,38.5,38.41,38.47,62700.0,38.43,38.5,38.41,38.47,62700.0
2017-12-18 12:30:00,38.47,38.5,38.47,38.49,26802.0,38.47,38.5,38.47,38.49,26802.0
2017-12-18 12:35:00,38.47,38.5,38.46,38.5,14643.0,38.47,38.5,38.46,38.5,14643.0
2017-12-18 12:40:00,38.49,38.5,38.47,38.47,17991.0,38.49,38.5,38.47,38.47,17991.0
2017-12-18 12:45:00,38.46,38.49,38.46,38.47,17496.0,38.46,38.49,38.46,38.47,17496.0
2017-12-18 12:50:00,38.47,38.48,38.47,38.47,17250.0,38.47,38.48,38.47,38.47,17250.0
2017-12-18 12:55:00,38.47,38.47,38.44,38.46,21750.0,38.47,38.47,38.44,38.46,21750.0
2017-12-18 13:00:00,38.45,38.45,38.41,38.43,38628.0,38.45,38.45,38.41,38.43,38628.0
2017-12-18 13:05:00,38.41,38.46,38.41,38.45,20058.0,38.41,38.46,38.41,38.45,20058.0
2017-12-18 13:10:00,38.45,38.47,38.43,38.43,19710.0,38.45,38.47,38.43,38.43,19710.0
2017-12-18 13:15:00,38.45,38.49,38.43,38.48,16464.0,38.45,38.49,38.43,38.48,16464.0
2017-12-18 13:20:00,38.49,38.5,38.44,38.48,22098.0,38.49,38.5,38.44,38.48,22098.0
2017-12-18 13:25:00,38.46,38.49,38.46,38.46,9006.0,38.46,38.49,38.46,38.46,9006.0
2017-12-18 13:30:00,38.47,38.47,38.45,38.47,18333.0,38.47,38.47,38.45,38.47,18333.0
2017-12-18 13:35:00,38.47,38.48,38.44,38.44,22152.0,38.47,38.48,38.44,38.44,22152.0
2017-12-18 13:40:00,38.44,38.45,38.42,38.42,9900.0,38.44,38.45,38.42,38.42,9900.0
2017-12-18 13:45:00,38.42,38.42,38.4,38.4,44925.0,38.42,38.42,38.4,38.4,44925.0
2017-12-18 13:50:00,38.41,38.46,38.41,38.46,16155.0,38.41,38.46,38.41,38.46,16155.0
2017-12-18 13:55:00,38.45,38.47,38.44,38.46,16023.0,38.45,38.47,38.44,38.46,16023.0
2017-12-18 14:00:00,38.45,38.48,38.45,38.47,16788.0,38.45,38.48,38.45,38.47,16788.0
2017-12-18 14:05:00,38.48,38.5,38.47,38.5,19182.0,38.48,38.5,38.47,38.5,19182.0
2017-12-18 14:10:00,38.48,38.49,38.46,38.49,20925.0,38.48,38.49,38.46,38.49,20925.0
2017-12-18 14:15:00,38.47,38.49,38.47,38.48,17196.0,38.47,38.49,38.47,38.48,17196.0
2017-12-18 14:20:00,38.48,38.49,38.46,38.47,21750.0,38.48,38.49,38.46,38.47,21750.0
2017-12-18 14:25:00,38.47,38.49,38.47,38.48,27405.0,38.47,38.49,38.47,38.48,27405.0
2017-12-18 14:30:00,38.49,38.5,38.48,38.48,19071.0,38.49,38.5,38.48,38.48,19071.0
2017-12-18 14:35:00,38.48,38.49,38.48,38.49,11046.0,38.48,38.49,38.48,38.49,11046.0
2017-12-18 14:40:00,38.49,38.49,38.45,38.45,19689.0,38.49,38.49,38.45,38.45,19689.0
2017-12-18 14:45:00,38.45,38.47,38.41,38.43,35313.0,38.45,38.47,38.41,38.43,35313.0
2017-12-18 14:50:00,38.44,38.45,38.42,38.45,8751.0,38.44,38.45,38.42,38.45,8751.0
2017-12-18 14:55:00,38.45,38.46,38.41,38.45,26133.0,38.45,38.46,38.41,38.45,26133.0
2017-12-18 15:00:00,38.43,38.46,38.42,38.44,17133.0,38.43,38.46,38.42,38.44,17133.0
2017-12-18 15:05:00,38.44,38.45,38.42,38.43,39042.0,38.44,38.45,38.42,38.43,39042.0
2017-12-18 15:10:00,38.42,38.43,38.4,38.42,35508.0,38.42,38.43,38.4,38.42,35508.0
2017-12-18 15:15:00,38.44,38.44,38.37,38.39,20481.0,38.44,38.44,38.37,38.39,20481.0
2017-12-18 15:20:00,38.38,38.4,38.37,38.38,23676.0,38.38,38.4,38.37,38.38,23676.0
2017-12-18 15:25:00,38.38,38.38,38.35,38.35,37125.0,38.38,38.38,38.35,38.35,37125.0
2017-12-18 15:30:00,38.34,38.35,38.3,38.32,49590.0,38.34,38.35,38.3,38.32,49590.0
2017-12-18 15:35:00,38.32,38.34,38.31,38.33,44313.0,38.32,38.34,38.31,38.33,44313.0
2017-12-18 15:40:00,38.33,38.33,38.3,38.3,53577.0,38.33,38.33,38.3,38.3,53577.0
2017-12-18 15:45:00,38.3,38.33,38.3,38.31,68958.0,38.3,38.33,38.3,38.31,68958.0
2017-12-18 15:50:00,38.31,38.32,38.29,38.32,111282.0,38.31,38.32,38.29,38.32,111282.0
2017-12-18 15:55:00,38.32,38.33,38.29,38.32,237429.0,38.32,38.33,38.29,38.32,237429.0
2017-12-19 09:30:00,38.41,38.53,38.38,38.46,53052.0,38.41,38.53,38.38,38.46,53052.0
2017-12-19 09:35:00,38.49,38.51,38.42,38.44,21000.0,38.49,38.51,38.42,38.44,21000.0
2017-12-19 09:40:00,38.45,38.46,38.4,38.46,23748.0,38.45,38.46,38.4,38.46,23748.0
2017-12-19 09:45:00,38.44,38.45,38.38,38.4,14106.0,38.44,38.45,38.38,38.4,14106.0
2017-12-19 09:50:00,38.38,38.42,38.35,38.37,22800.0,38.38,38.42,38.35,38.37,22800.0
2017-12-19 09:55:00,38.37,38.41,38.28,38.28,43230.0,38.37,38.41,38.28,38.28,43230.0
2017-12-19 10:00:00,38.25,38.32,38.24,38.29,30102.0,38.25,38.32,38.24,38.29,30102.0
2017-12-19 10:05:00,38.27,38.27,38.24,38.25,14913.0,38.27,38.27,38.24,38.25,14913.0
2017-12-19 10:10:00,38.24,38.33,38.24,38.3,37044.0,38.24,38.33,38.24,38.3,37044.0
2017-12-19 10:15:00,38.31,38.31,38.22,38.23,39465.0,38.31,38.31,38.22,38.23,39465.0
2017-12-19 10:20:00,38.23,38.26,38.22,38.25,23226.0,38.23,38.26,38.22,38.25,23226.0
2017-12-19 10:25:00,38.24,38.28,38.2,38.28,13200.0,38.24,38.28,38.2,38.28,13200.0
2017-12-19 10:30:00,38.24,38.31,38.24,38.3,10035.0,38.24,38.31,38.24,38.3,10035.0
2017-12-19 10:35:00,38.3,38.3,38.24,38.24,9600.0,38.3,38.3,38.24,38.24,9600.0
2017-12-19 10:40:00,38.24,38.25,38.2,38.2,16320.0,38.24,38.25,38.2,38.2,16320.0
2017-12-19 10:45:00,38.2,38.32,38.19,38.31,52209.0,38.2,38.32,38.19,38.31,52209.0
2017-12-19 10:50:00,38.31,38.41,38.31,38.36,47718.0,38.31,38.41,38.31,38.36,47718.0
2017-12-19 10:55:00,38.34,38.39,38.33,38.39,10134.0,38.34,38.39,38.33,38.39,10134.0
2017-12-19 11:00:00,38.39,38.39,38.33,38.35,13359.0,38.39,38.39,38.33,38.35,13359.0
2017-12-19 11:05:00,38.34,38.38,38.33,38.37,10662.0,38.34,38.38,38.33,38.37,10662.0
2017-12-19 11:10:00,38.38,38.38,38.33,38.33,27918.0,38.38,38.38,38.33,38.33,27918.0
2017-12-19 11:15:00,38.33,38.42,38.32,38.36,49305.0,38.33,38.42,38.32,38.36,49305.0
2017-12-19 11:20:00,38.34,38.4,38.34,38.4,8400.0,38.34,38.4,38.34,38.4,8400.0
2017-12-19 11:25:00,38.37,38.37,38.33,38.35,11262.0,38.37,38.37,38.33,38.35,11262.0
2017-12-19 11:30:00,38.37,38.44,38.34,38.42,39333.0,38.37,38.44,38.34,38.42,39333.0
2017-12-19 11:35:00,38.42,38.44,38.36,38.36,55362.0,38.42,38.44,38.36,38.36,55362.0
2017-12-19 11:40:00,38.38,38.39,38.31,38.31,25743.0,38.38,38.39,38.31,38.31,25743.0
2017-12-19 11:45:00,38.32,38.35,38.28,38.33,24387.0,38.32,38.35,38.28,38.33,24387.0
2017-12-19 11:50:00,38.34,38.37,38.3,38.31,22500.0,38.34,38.37,38.3,38.31,22500.0
2017-12-19 11:55:00,38.33,38.33,38.27,38.29,12906.0,38.33,38.33,38.27,38.29,12906.0
2017-12-19 12:00:00,38.27,38.29,38.24,38.27,16950.0,38.27,38.29,38.24,38.27,16950.0
2017-12-19 12:05:00,38.29,38.36,38.28,38.35,22524.0,38.29,38.36,38.28,38.35,22524.0
2017-12-19 12:10:00,38.33,38.38,38.33,38.35,23301.0,38.33,38.38,38.33,38.35,23301.0
2017-12-19 12:15:00,38.37,38.38,38.3,38.34,15654.0,38.37,38.38,38.3,38.34,15654.0
2017-12-19 12:20:00,38.33,38.33,38.29,38.29,8613.0,38.33,38.33,38.29,38.29,8613.0
2017-12-19 12:25:00,38.31,38.34,38.27,38.29,15324.0,38.31,38.34,38.27,38.29,15324.0
2017-12-19 12:30:00,38.29,38.33,38.29,38.31,7572.0,38.29,38.33,38.29,38.31,7572.0
2017-12-19 12:35:00,38.33,38.33,38.31,38.31,8169.0,38.33,38.33,38.31,38.31,8169.0
2017-12-19 12:40:00,38.31,38.33,38.29,38.29,10329.0,38.31,38.33,38.29,38.29,10329.0
2017-12-19 12:45:00,38.3,38.3,38.28,38.28,19425.0,38.3,38.3,38.28,38.28,19425.0
2017-12-19 12:50:00,38.3,38.33,38.28,38.33,15462.0,38.3,38.33,38.28,38.33,15462.0
2017-12-19 12:55:00,38.34,38.34,38.29,38.29,13950.0,38.34,38.34,38.29,38.29,13950.0
2017-12-19 13:00:00,38.29,38.3,38.27,38.27,13077.0,38.29,38.3,38.27,38.27,13077.0
2017-12-19 13:05:00,38.29,38.3,38.28,38.28,6300.0,38.29,38.3,38.28,38.28,6300.0
2017-12-19 13:10:00,38.28,38.28,38.25,38.25,12900.0,38.28,38.28,38.25,38.25,12900.0
2017-12-19 13:15:00,38.25,38.29,38.25,38.29,25911.0,38.25,38.29,38.25,38.29,25911.0
2017-12-19 13:20:00,38.28,38.28,38.25,38.27,6000.0,38.28,38.28,38.25,38.27,6000.0
2017-12-19 13:25:00,38.27,38.28,38.26,38.27,11406.0,38.27,38.28,38.26,38.27,11406.0
2017-12-19 13:30:00,38.27,38.29,38.24,38.25,13938.0,38.27,38.29,38.24,38.25,13938.0
2017-12-19 13:35:00,38.25,38.28,38.24,38.26,8601.0,38.25,38.28,38.24,38.26,8601.0
2017-12-19 13:40:00,38.27,38.27,38.23,38.24,21450.0,38.27,38.27,38.23,38.24,21450.0
2017-12-19 13:45:00,38.23,38.25,38.21,38.25,7692.0,38.23,38.25,38.21,38.25,7692.0
2017-12-19 13:50:00,38.24,38.24,38.2,38.22,8100.0,38.24,38.24,38.2,38.22,8100.0
2017-12-19 13:55:00,38.22,38.27,38.22,38.25,11634.0,38.22,38.27,38.22,38.25,11634.0
2017-12-19 14:00:00,38.25,38.27,38.23,38.25,11733.0,38.25,38.27,38.23,38.25,11733.0
2017-12-19 14:05:00,38.27,38.28,38.24,38.25,7080.0,38.27,38.28,38.24,38.25,7080.0
2017-12-19 14:10:00,38.25,38.28,38.25,38.26,13266.0,38.25,38.28,38.25,38.26,13266.0
2017-12-19 14:15:00,38.27,38.27,38.24,38.24,27381.0,38.27,38.27,38.24,38.24,27381.0
2017-12-19 14:20:00,38.24,38.29,38.24,38.28,19194.0,38.24,38.29,38.24,38.28,19194.0
2017-12-19 14:25:00,38.27,38.28,38.27,38.27,9945.0,38.27,38.28,38.27,38.27,9945.0
2017-12-19 14:30:00,38.26,38.27,38.24,38.27,26673.0,38.26,38.27,38.24,38.27,26673.0
2017-12-19 14:35:00,38.25,38.28,38.25,38.26,7800.0,38.25,38.28,38.25,38.26,7800.0
2017-12-19 14:40:00,38.26,38.26,38.25,38.26,6900.0,38.26,38.26,38.25,38.26,6900.0
2017-12-19 14:45:00,38.26,38.26,38.25,38.25,16227.0,38.26,38.26,38.25,38.25,16227.0
2017-12-19 14:50:00,38.26,38.27,38.21,38.22,25599.0,38.26,38.27,38.21,38.22,25599.0
2017-12-19 14:55:00,38.21,38.24,38.2,38.21,18543.0,38.21,38.24,38.2,38.21,18543.0
2017-12-19 15:00:00,38.2,38.2,38.16,38.16,17376.0,38.2,38.2,38.16,38.16,17376.0
2017-12-19 15:05:00,38.16,38.16,38.12,38.12,20355.0,38.16,38.16,38.12,38.12,20355.0
2017-12-19 15:10:00,38.12,38.17,38.12,38.17,17097.0,38.12,38.17,38.12,38.17,17097.0
2017-12-19 15:15:00,38.18,38.19,38.15,38.16,26760.0,38.18,38.19,38.15,38.16,26760.0
2017-12-19 15:20:00,38.16,38.2,38.15,38.18,19161.0,38.16,38.2,38.15,38.18,19161.0
2017-12-19 15:25:00,38.18,38.18,38.15,38.16,27174.0,38.18,38.18,38.15,38.16,27174.0
2017-12-19 15:30:00,38.16,38.19,38.16,38.19,20982.0,38.16,38.19,38.16,38.19,20982.0
2017-12-19 15:35:00,38.18,38.18,38.14,38.15,414267.0,38.18,38.18,38.14,38.15,414267.0
2017-12-19 15:40:00,38.16,38.19,38.15,38.18,43380.0,38.16,38.19,38.15,38.18,43380.0
2017-12-19 15:45:00,38.18,38.18,38.11,38.13,66603.0,38.18,38.18,38.11,38.13,66603.0
2017-12-19 15:50:00,38.13,38.14,38.11,38.13,72264.0,38.13,38.14,38.11,38.13,72264.0
2017-12-19 15:55:00,38.13,38.13,38.1,38.11,133266.0,38.13,38.13,38.1,38.11,133266.0
2017-12-20 09:30:00,38.12,38.17,38.05,38.14,122229.0,38.12,38.17,38.05,38.14,122229.0
2017-12-20 09:35:00,38.13,38.26,38.13,38.23,52107.0,38.13,38.26,38.13,38.23,52107.0
2017-12-20 09:40:00,38.23,38.28,38.22,38.23,19860.0,38.23,38.28,38.22,38.23,19860.0
2017-12-20 09:45:00,38.22,38.33,38.22,38.3,446301.0,38.22,38.33,38.22,38.3,446301.0
2017-12-20 09:50:00,38.3,38.32,38.27,38.29,21804.0,38.3,38.32,38.27,38.29,21804.0
2017-12-20 09:55:00,38.3,38.32,38.23,38.24,24006.0,38.3,38.32,38.23,38.24,24006.0
2017-12-20 10:00:00,38.22,38.31,38.22,38.28,32859.0,38.22,38.31,38.22,38.28,32859.0
2017-12-20 10:05:00,38.28,38.33,38.27,38.32,17388.0,38.28,38.33,38.27,38.32,17388.0
2017-12-20 10:10:00,38.33,38.35,38.27,38.3,43077.0,38.33,38.35,38.27,38.3,43077.0
2017-12-20 10:15:00,38.28,38.31,38.25,38.29,12960.0,38.28,38.31,38.25,38.29,12960.0
2017-12-20 10:20:00,38.29,38.3,38.2,38.2,31998.0,38.29,38.3,38.2,38.2,31998.0
2017-12-20 10:25:00,38.22,38.27,38.15,38.18,21981.0,38.22,38.27,38.15,38.18,21981.0
2017-12-20 10:30:00,38.21,38.23,38.12,38.16,11826.0,38.21,38.23,38.12,38.16,11826.0
2017-12-20 10:35:00,38.16,38.19,38.08,38.13,38322.0,38.16,38.19,38.08,38.13,38322.0
2017-12-20 10:40:00,38.11,38.14,38.07,38.09,30609.0,38.11,38.14,38.07,38.09,30609.0
2017-12-20 10:45:00,38.08,38.19,38.08,38.15,14346.0,38.08,38.19,38.08,38.15,14346.0
2017-12-20 10:50:00,38.14,38.19,38.14,38.16,35505.0,38.14,38.19,38.14,38.16,35505.0
2017-12-20 10:55:00,38.15,38.21,38.13,38.16,33738.0,38.15,38.21,38.13,38.16,33738.0
2017-12-20 11:00:00,38.18,38.22,38.13,38.21,14514.0,38.18,38.22,38.13,38.21,14514.0
2017-12-20 11:05:00,38.22,38.26,38.12,38.19,19800.0,38.22,38.26,38.12,38.19,19800.0
2017-12-20 11:10:00,38.19,38.28,38.19,38.26,28377.0,38.19,38.28,38.19,38.26,28377.0
2017-12-20 11:15:00,38.25,38.27,38.21,38.23,10437.0,38.25,38.27,38.21,38.23,10437.0
2017-12-20 11:20:00,38.2,38.21,38.18,38.21,15642.0,38.2,38.21,38.18,38.21,15642.0
2017-12-20 11:25:00,38.18,38.2,38.13,38.15,28914.0,38.18,38.2,38.13,38.15,28914.0
2017-12-20 11:30:00,38.17,38.21,38.17,38.18,10032.0,38.17,38.21,38.17,38.18,10032.0
2017-12-20 11:35:00,38.19,38.19,38.14,38.16,7503.0,38.19,38.19,38.14,38.16,7503.0
2017-12-20 11:40:00,38.15,38.15,38.11,38.11,26820.0,38.15,38.15,38.11,38.11,26820.0
2017-12-20 11:45:00,38.11,38.14,38.1,38.13,9930.0,38.11,38.14,38.1,38.13,9930.0
2017-12-20 11:50:00,38.12,38.13,38.09,38.11,31032.0,38.12,38.13,38.09,38.11,31032.0
2017-12-20 11:55:00,38.12,38.18,38.11,38.16,36864.0,38.12,38.18,38.11,38.16,36864.0
2017-12-20 12:00:00,38.13,38.16,38.11,38.15,14538.0,38.13,38.16,38.11,38.15,14538.0
2017-12-20 12:05:00,38.15,38.15,38.1,38.11,17715.0,38.15,38.15,38.1,38.11,17715.0
2017-12-20 12:10:00,38.12,38.14,38.1,38.13,20757.0,38.12,38.14,38.1,38.13,20757.0
2017-12-20 12:15:00,38.14,38.16,38.1,38.1,9900.0,38.14,38.16,38.1,38.1,9900.0
2017-12-20 12:20:00,38.13,38.13,38.1,38.12,10350.0,38.13,38.13,38.1,38.12,10350.0
2017-12-20 12:25:00,38.12,38.12,38.07,38.11,20484.0,38.12,38.12,38.07,38.11,20484.0
2017-12-20 12:30:00,38.13,38.14,38.11,38.11,8103.0,38.13,38.14,38.11,38.11,8103.0
2017-12-20 12:35:00,38.12,38.12,38.08,38.09,14922.0,38.12,38.12,38.08,38.09,14922.0
2017-12-20 12:40:00,38.1,38.12,38.1,38.1,9267.0,38.1,38.12,38.1,38.1,9267.0
2017-12-20 12:45:00,38.1,38.15,38.1,38.15,12285.0,38.1,38.15,38.1,38.15,12285.0
2017-12-20 12:50:00,38.15,38.15,38.12,38.14,10215.0,38.15,38.15,38.12,38.14,10215.0
2017-12-20 12:55:00,38.13,38.16,38.13,38.13,14280.0,38.13,38.16,38.13,38.13,14280.0
2017-12-20 13:00:00,38.14,38.14,38.12,38.13,5571.0,38.14,38.14,38.12,38.13,5571.0
2017-12-20 13:05:00,38.13,38.16,38.13,38.16,18015.0,38.13,38.16,38.13,38.16,18015.0
2017-12-20 13:10:00,38.16,38.19,38.15,38.19,7722.0,38.16,38.19,38.15,38.19,7722.0
2017-12-20 13:15:00,38.19,38.19,38.17,38.18,9600.0,38.19,38.19,38.17,38.18,9600.0
2017-12-20 13:20:00,38.18,38.2,38.17,38.2,11145.0,38.18,38.2,38.17,38.2,11145.0
2017-12-20 13:25:00,38.21,38.21,38.17,38.19,21990.0,38.21,38.21,38.17,38.19,21990.0
2017-12-20 13:30:00,38.2,38.24,38.2,38.23,27528.0,38.2,38.24,38.2,38.23,27528.0
2017-12-20 13:35:00,38.23,38.24,38.21,38.23,26448.0,38.23,38.24,38.21,38.23,26448.0
2017-12-20 13:40:00,38.23,38.23,38.17,38.18,24090.0,38.23,38.23,38.17,38.18,24090.0
2017-12-20 13:45:00,38.17,38.2,38.16,38.2,11037.0,38.17,38.2,38.16,38.2,11037.0
2017-12-20 13:50:00,38.2,38.2,38.17,38.18,24600.0,38.2,38.2,38.17,38.18,24600.0
2017-12-20 13:55:00,38.18,38.19,38.12,38.13,36744.0,38.18,38.19,38.12,38.13,36744.0
2017-12-20 14:00:00,38.12,38.13,38.08,38.1,45432.0,38.12,38.13,38.08,38.1,45432.0
2017-12-20 14:05:00,38.11,38.12,38.08,38.08,11322.0,38.11,38.12,38.08,38.08,11322.0
2017-12-20 14:10:00,38.1,38.1,38.09,38.09,13503.0,38.1,38.1,38.09,38.09,13503.0
2017-12-20 14:15:00,38.09,38.11,38.09,38.11,7800.0,38.09,38.11,38.09,38.11,7800.0
2017-12-20 14:20:00,38.11,38.11,38.09,38.09,27102.0,38.11,38.11,38.09,38.09,27102.0
2017-12-20 14:25:00,38.1,38.1,38.08,38.08,25500.0,38.1,38.1,38.08,38.08,25500.0
2017-12-20 14:30:00,38.08,38.1,38.06,38.09,21213.0,38.08,38.1,38.06,38.09,21213.0
2017-12-20 14:35:00,38.1,38.11,38.09,38.1,12198.0,38.1,38.11,38.09,38.1,12198.0
2017-12-20 14:40:00,38.09,38.1,38.07,38.09,21867.0,38.09,38.1,38.07,38.09,21867.0
2017-12-20 14:45:00,38.09,38.1,38.04,38.09,44946.0,38.09,38.1,38.04,38.09,44946.0
2017-12-20 14:50:00,38.09,38.09,38.05,38.05,32385.0,38.09,38.09,38.05,38.05,32385.0
2017-12-20 14:55:00,38.04,38.08,38.03,38.07,38523.0,38.04,38.08,38.03,38.07,38523.0
2017-12-20 15:00:00,38.08,38.09,38.07,38.08,23466.0,38.08,38.09,38.07,38.08,23466.0
2017-12-20 15:05:00,38.09,38.09,38.07,38.07,18516.0,38.09,38.09,38.07,38.07,18516.0
2017-12-20 15:10:00,38.08,38.08,38.06,38.06,21156.0,38.08,38.08,38.06,38.06,21156.0
2017-12-20 15:15:00,38.06,38.1,38.06,38.08,20154.0,38.06,38.1,38.06,38.08,20154.0
2017-12-20 15:20:00,38.09,38.1,38.07,38.08,16404.0,38.09,38.1,38.07,38.08,16404.0
2017-12-20 15:25:00,38.07,38.08,38.06,38.08,17100.0,38.07,38.08,38.06,38.08,17100.0
2017-12-20 15:30:00,38.08,38.09,38.06,38.08,30474.0,38.08,38.09,38.06,38.08,30474.0
2017-12-20 15:35:00,38.08,38.08,38.07,38.07,22851.0,38.08,38.08,38.07,38.07,22851.0
2017-12-20 15:40:00,38.07,38.09,38.07,38.09,24324.0,38.07,38.09,38.07,38.09,24324.0
2017-12-20 15:45:00,38.09,38.09,38.07,38.08,29523.0,38.09,38.09,38.07,38.08,29523.0
2017-12-20 15:50:00,38.07,38.09,38.07,38.08,42720.0,38.07,38.09,38.07,38.08,42720.0
2017-12-20 15:55:00,38.09,38.09,38.04,38.05,86118.0,38.09,38.09,38.04,38.05,86118.0
2017-12-21 09:30:00,38.22,38.28,38.1,38.27,56001.0,38.22,38.28,38.1,38.27,56001.0
2017-12-21 09:35:00,38.24,38.28,38.15,38.19,50112.0,38.24,38.28,38.15,38.19,50112.0
2017-12-21 09:40:00,38.15,38.2,38.15,38.15,8853.0,38.15,38.2,38.15,38.15,8853.0
2017-12-21 09:45:00,38.15,38.19,38.14,38.18,8430.0,38.15,38.19,38.14,38.18,8430.0
2017-12-21 09:50:00,38.21,38.24,38.18,38.2,16026.0,38.21,38.24,38.18,38.2,16026.0
2017-12-21 09:55:00,38.19,38.21,38.16,38.18,87105.0,38.19,38.21,38.16,38.18,87105.0
2017-12-21 10:00:00,38.17,38.29,38.16,38.29,25263.0,38.17,38.29,38.16,38.29,25263.0
2017-12-21 10:05:00,38.29,38.32,38.23,38.25,36345.0,38.29,38.32,38.23,38.25,36345.0
2017-12-21 10:10:00,38.25,38.33,38.24,38.32,34650.0,38.25,38.33,38.24,38.32,34650.0
2017-12-21 10:15:00,38.33,38.34,38.24,38.25,26097.0,38.33,38.34,38.24,38.25,26097.0
2017-12-21 10:20:00,38.24,38.26,38.22,38.26,22170.0,38.24,38.26,38.22,38.26,22170.0
2017-12-21 10:25:00,38.26,38.27,38.23,38.25,16938.0,38.26,38.27,38.23,38.25,16938.0
2017-12-21 10:30:00,38.24,38.25,38.22,38.23,34845.0,38.24,38.25,38.22,38.23,34845.0
2017-12-21 10:35:00,38.24,38.26,38.18,38.19,45099.0,38.24,38.26,38.18,38.19,45099.0
2017-12-21 10:40:00,38.17,38.18,38.06,38.06,65247.0,38.17,38.18,38.06,38.06,65247.0
2017-12-21 10:45:00,38.08,38.08,38.03,38.03,22131.0,38.08,38.08,38.03,38.03,22131.0
2017-12-21 10:50:00,38.04,38.05,38.03,38.04,94716.0,38.04,38.05,38.03,38.04,94716.0
2017-12-21 10:55:00,38.03,38.08,37.97,37.99,49458.0,38.03,38.08,37.97,37.99,49458.0
2017-12-21 11:00:00,38.0,38.0,37.96,37.98,23064.0,38.0,38.0,37.96,37.98,23064.0
2017-12-21 11:05:00,37.96,38.0,37.96,37.99,18519.0,37.96,38.0,37.96,37.99,18519.0
2017-12-21 11:10:00,37.99,38.03,37.99,38.01,19080.0,37.99,38.03,37.99,38.01,19080.0
2017-12-21 11:15:00,38.0,38.02,38.0,38.02,88500.0,38.0,38.02,38.0,38.02,88500.0
2017-12-21 11:20:00,38.01,38.03,38.0,38.03,9933.0,38.01,38.03,38.0,38.03,9933.0
2017-12-21 11:25:00,38.03,38.04,37.96,37.96,30921.0,38.03,38.04,37.96,37.96,30921.0
2017-12-21 11:30:00,37.98,37.98,37.93,37.95,44907.0,37.98,37.98,37.93,37.95,44907.0
2017-12-21 11:35:00,37.95,37.95,37.88,37.92,39783.0,37.95,37.95,37.88,37.92,39783.0
2017-12-21 11:40:00,37.92,37.92,37.88,37.89,26286.0,37.92,37.92,37.88,37.89,26286.0
2017-12-21 11:45:00,37.89,37.94,37.89,37.9,18795.0,37.89,37.94,37.89,37.9,18795.0
2017-12-21 11:50:00,37.91,37.91,37.84,37.85,15972.0,37.91,37.91,37.84,37.85,15972.0
2017-12-21 11:55:00,37.86,37.88,37.84,37.84,14235.0,37.86,37.88,37.84,37.84,14235.0
2017-12-21 12:00:00,37.84,37.86,37.82,37.82,13848.0,37.84,37.86,37.82,37.82,13848.0
2017-12-21 12:05:00,37.83,37.87,37.83,37.87,11169.0,37.83,37.87,37.83,37.87,11169.0
2017-12-21 12:10:00,37.86,37.9,37.86,37.9,18324.0,37.86,37.9,37.86,37.9,18324.0
2017-12-21 12:15:00,37.9,37.91,37.83,37.83,30285.0,37.9,37.91,37.83,37.83,30285.0
2017-12-21 12:20:00,37.85,37.87,37.84,37.87,11322.0,37.85,37.87,37.84,37.87,11322.0
2017-12-21 12:25:00,37.87,37.89,37.86,37.86,13350.0,37.87,37.89,37.86,37.86,13350.0
2017-12-21 12:30:00,37.88,37.9,37.87,37.88,19428.0,37.88,37.9,37.87,37.88,19428.0
2017-12-21 12:35:00,37.88,37.88,37.8,37.81,222393.0,37.88,37.88,37.8,37.81,222393.0
2017-12-21 12:40:00,37.82,37.83,37.77,37.77,45957.0,37.82,37.83,37.77,37.77,45957.0
2017-12-21 12:45:00,37.77,37.77,37.68,37.69,29937.0,37.77,37.77,37.68,37.69,29937.0
2017-12-21 12:50:00,37.68,37.69,37.65,37.67,21003.0,37.68,37.69,37.65,37.67,21003.0
2017-12-21 12:55:00,37.67,37.75,37.67,37.7,129867.0,37.67,37.75,37.67,37.7,129867.0
2017-12-21 13:00:00,37.71,37.72,37.66,37.69,68103.0,37.71,37.72,37.66,37.69,68103.0
2017-12-21 13:05:00,37.69,37.7,37.6,37.67,92733.0,37.69,37.7,37.6,37.67,92733.0
2017-12-21 13:10:00,37.68,37.71,37.66,37.69,37548.0,37.68,37.71,37.66,37.69,37548.0
2017-12-21 13:15:00,37.69,37.7,37.67,37.69,54846.0,37.69,37.7,37.67,37.69,54846.0
2017-12-21 13:20:00,37.69,37.71,37.67,37.7,50844.0,37.69,37.71,37.67,37.7,50844.0
2017-12-21 13:25:00,37.69,37.77,37.69,37.76,15300.0,37.69,37.77,37.69,37.76,15300.0
2017-12-21 13:30:00,37.78,37.78,37.75,37.77,10854.0,37.78,37.78,37.75,37.77,10854.0
2017-12-21 13:35:00,37.77,37.77,37.73,37.74,10803.0,37.77,37.77,37.73,37.74,10803.0
2017-12-21 13:40:00,37.73,37.79,37.73,37.74,9396.0,37.73,37.79,37.73,37.74,9396.0
2017-12-21 13:45:00,37.75,37.76,37.72,37.74,39897.0,37.75,37.76,37.72,37.74,39897.0
2017-12-21 13:50:00,37.73,37.76,37.73,37.76,8748.0,37.73,37.76,37.73,37.76,8748.0
2017-12-21 13:55:00,37.75,37.85,37.74,37.85,90531.0,37.75,37.85,37.74,37.85,90531.0
2017-12-21 14:00:00,37.85,37.89,37.75,37.78,148449.0,37.85,37.89,37.75,37.78,148449.0
2017-12-21 14:05:00,37.77,37.78,37.72,37.75,11637.0,37.77,37.78,37.72,37.75,11637.0
2017-12-21 14:10:00,37.73,37.75,37.72,37.74,17190.0,37.73,37.75,37.72,37.74,17190.0
2017-12-21 14:15:00,37.74,37.78,37.74,37.78,31026.0,37.74,37.78,37.74,37.78,31026.0
2017-12-21 14:20:00,37.78,37.83,37.78,37.81,125517.0,37.78,37.83,37.78,37.81,125517.0
2017-12-21 14:25:00,37.8,37.85,37.8,37.82,14484.0,37.8,37.85,37.8,37.82,14484.0
2017-12-21 14:30:00,37.82,37.84,37.79,37.82,18909.0,37.82,37.84,37.79,37.82,18909.0
2017-12-21 14:35:00,37.82,37.83,37.82,37.83,2886.0,37.82,37.83,37.82,37.83,2886.0
2017-12-21 14:40:00,37.83,37.83,37.81,37.81,8505.0,37.83,37.83,37.81,37.81,8505.0
2017-12-21 14:45:00,37.81,37.82,37.8,37.81,8820.0,37.81,37.82,37.8,37.81,8820.0
2017-12-21 14:50:00,37.81,37.81,37.79,37.8,25062.0,37.81,37.81,37.79,37.8,25062.0
2017-12-21 14:55:00,37.8,37.85,37.79,37.85,38682.0,37.8,37.85,37.79,37.85,38682.0
2017-12-21 15:00:00,37.84,37.87,37.81,37.81,19536.0,37.84,37.87,37.81,37.81,19536.0
2017-12-21 15:05:00,37.8,37.84,37.8,37.83,11493.0,37.8,37.84,37.8,37.83,11493.0
2017-12-21 15:10:00,37.84,37.84,37.82,37.82,6309.0,37.84,37.84,37.82,37.82,6309.0
2017-12-21 15:15:00,37.82,37.84,37.79,37.82,39750.0,37.82,37.84,37.79,37.82,39750.0
2017-12-21 15:20:00,37.82,37.85,37.82,37.82,20301.0,37.82,37.85,37.82,37.82,20301.0
2017-12-21 15:25:00,37.84,37.87,37.83,37.87,12516.0,37.84,37.87,37.83,37.87,12516.0
2017-12-21 15:30:00,37.86,37.87,37.84,37.85,16908.0,37.86,37.87,37.84,37.85,16908.0
2017-12-21 15:35:00,37.84,37.84,37.82,37.82,27471.0,37.84,37.84,37.82,37.82,27471.0
2017-12-21 15:40:00,37.82,37.84,37.81,37.83,30384.0,37.82,37.84,37.81,37.83,30384.0
2017-12-21 15:45:00,37.83,37.84,37.81,37.81,36537.0,37.83,37.84,37.81,37.81,36537.0
2017-12-21 15:50:00,37.81,37.81,37.76,37.77,43545.0,37.81,37.81,37.76,37.77,43545.0
2017-12-21 15:55:00,37.77,37.79,37.75,37.78,118974.0,37.77,37.79,37.75,37.78,118974.0
2017-12-22 09:30:00,37.68,37.82,37.6,37.8,43998.0,37.68,37.82,37.6,37.8,43998.0
2017-12-22 09:35:00,37.74,37.83,37.72,37.82,36210.0,37.74,37.83,37.72,37.82,36210.0
2017-12-22 09:40:00,37.81,37.86,37.79,37.86,6870.0,37.81,37.86,37.79,37.86,6870.0
2017-12-22 09:45:00,37.84,37.92,37.81,37.88,13173.0,37.84,37.92,37.81,37.88,13173.0
2017-12-22 09:50:00,37.87,37.9,37.82,37.84,15975.0,37.87,37.9,37.82,37.84,15975.0
2017-12-22 09:55:00,37.83,37.85,37.67,37.68,52728.0,37.83,37.85,37.67,37.68,52728.0
2017-12-22 10:00:00,37.69,37.76,37.63,37.7,48852.0,37.69,37.76,37.63,37.7,48852.0
2017-12-22 10:05:00,37.71,37.75,37.7,37.73,17196.0,37.71,37.75,37.7,37.73,17196.0
2017-12-22 10:10:00,37.73,37.73,37.65,37.65,5400.0,37.73,37.73,37.65,37.65,5400.0
2017-12-22 10:15:00,37.66,37.66,37.61,37.63,8100.0,37.66,37.66,37.61,37.63,8100.0
2017-12-22 10:20:00,37.63,37.65,37.57,37.6,38358.0,37.63,37.65,37.57,37.6,38358.0
2017-12-22 10:25:00,37.61,37.62,37.47,37.48,112434.0,37.61,37.62,37.47,37.48,112434.0
2017-12-22 10:30:00,37.49,37.56,37.48,37.48,27261.0,37.49,37.56,37.48,37.48,27261.0
2017-12-22 10:35:00,37.5,37.54,37.48,37.54,17601.0,37.5,37.54,37.48,37.54,17601.0
2017-12-22 10:40:00,37.52,37.56,37.48,37.54,177273.0,37.52,37.56,37.48,37.54,177273.0
2017-12-22 10:45:00,37.53,37.66,37.52,37.6,41160.0,37.53,37.66,37.52,37.6,41160.0
2017-12-22 10:50:00,37.61,37.64,37.5,37.52,29244.0,37.61,37.64,37.5,37.52,29244.0
2017-12-22 10:55:00,37.5,37.55,37.5,37.51,23217.0,37.5,37.55,37.5,37.51,23217.0
2017-12-22 11:00:00,37.49,37.52,37.47,37.47,11796.0,37.49,37.52,37.47,37.47,11796.0
2017-12-22 11:05:00,37.47,37.48,37.44,37.44,19710.0,37.47,37.48,37.44,37.44,19710.0
2017-12-22 11:10:00,37.43,37.45,37.4,37.43,24495.0,37.43,37.45,37.4,37.43,24495.0
2017-12-22 11:15:00,37.46,37.49,37.46,37.46,6879.0,37.46,37.49,37.46,37.46,6879.0
2017-12-22 11:20:00,37.46,37.51,37.45,37.48,12195.0,37.46,37.51,37.45,37.48,12195.0
2017-12-22 11:25:00,37.47,37.52,37.42,37.51,13833.0,37.47,37.52,37.42,37.51,13833.0
2017-12-22 11:30:00,37.5,37.52,37.39,37.44,24402.0,37.5,37.52,37.39,37.44,24402.0
2017-12-22 11:35:00,37.44,37.49,37.44,37.47,8760.0,37.44,37.49,37.44,37.47,8760.0
2017-12-22 11:40:00,37.47,37.47,37.43,37.46,10206.0,37.47,37.47,37.43,37.46,10206.0
2017-12-22 11:45:00,37.47,37.5,37.47,37.48,3150.0,37.47,37.5,37.47,37.48,3150.0
2017-12-22 11:50:00,37.48,37.49,37.45,37.48,8001.0,37.48,37.49,37.45,37.48,8001.0
2017-12-22 11:55:00,37.47,37.47,37.44,37.47,10560.0,37.47,37.47,37.44,37.47,10560.0
2017-12-22 12:00:00,37.46,37.53,37.46,37.51,12600.0,37.46,37.53,37.46,37.51,12600.0
2017-12-22 12:05:00,37.52,37.55,37.51,37.55,16710.0,37.52,37.55,37.51,37.55,16710.0
2017-12-22 12:10:00,37.56,37.57,37.48,37.53,32838.0,37.56,37.57,37.48,37.53,32838.0
2017-12-22 12:15:00,37.52,37.56,37.52,37.55,4314.0,37.52,37.56,37.52,37.55,4314.0
2017-12-22 12:20:00,37.57,37.58,37.55,37.58,9432.0,37.57,37.58,37.55,37.58,9432.0
2017-12-22 12:25:00,37.57,37.61,37.57,37.58,16710.0,37.57,37.61,37.57,37.58,16710.0
2017-12-22 12:30:00,37.58,37.61,37.55,37.56,18240.0,37.58,37.61,37.55,37.56,18240.0
2017-12-22 12:35:00,37.56,37.58,37.55,37.56,12456.0,37.56,37.58,37.55,37.56,12456.0
2017-12-22 12:40:00,37.56,37.56,37.53,37.56,11094.0,37.56,37.56,37.53,37.56,11094.0
2017-12-22 12:45:00,37.55,37.56,37.49,37.49,11109.0,37.55,37.56,37.49,37.49,11109.0
2017-12-22 12:50:00,37.51,37.52,37.5,37.51,5472.0,37.51,37.52,37.5,37.51,5472.0
2017-12-22 12:55:00,37.52,37.52,37.46,37.47,19986.0,37.52,37.52,37.46,37.47,19986.0
2017-12-22 13:00:00,37.47,37.5,37.47,37.49,14961.0,37.47,37.5,37.47,37.49,14961.0
2017-12-22 13:05:00,37.5,37.5,37.49,37.49,4452.0,37.5,37.5,37.49,37.49,4452.0
2017-12-22 13:10:00,37.49,37.5,37.47,37.47,16710.0,37.49,37.5,37.47,37.47,16710.0
2017-12-22 13:15:00,37.48,37.48,37.48,37.48,1500.0,37.48,37.48,37.48,37.48,1500.0
2017-12-22 13:20:00,37.47,37.47,37.4,37.4,31083.0,37.47,37.47,37.4,37.4,31083.0
2017-12-22 13:25:00,37.39,37.4,37.35,37.38,54282.0,37.39,37.4,37.35,37.38,54282.0
2017-12-22 13:30:00,37.38,37.45,37.38,37.45,24033.0,37.38,37.45,37.38,37.45,24033.0
2017-12-22 13:35:00,37.44,37.51,37.44,37.5,8304.0,37.44,37.51,37.44,37.5,8304.0
2017-12-22 13:40:00,37.5,37.52,37.47,37.5,13836.0,37.5,37.52,37.47,37.5,13836.0
2017-12-22 13:45:00,37.52,37.55,37.51,37.54,14466.0,37.52,37.55,37.51,37.54,14466.0
2017-12-22 13:50:00,37.54,37.56,37.51,37.56,6330.0,37.54,37.56,37.51,37.56,6330.0
2017-12-22 13:55:00,37.55,37.56,37.53,37.55,15180.0,37.55,37.56,37.53,37.55,15180.0
2017-12-22 14:00:00,37.54,37.54,37.51,37.51,7500.0,37.54,37.54,37.51,37.51,7500.0
2017-12-22 14:05:00,37.51,37.52,37.46,37.46,12309.0,37.51,37.52,37.46,37.46,12309.0
2017-12-22 14:10:00,37.49,37.49,37.47,37.47,14865.0,37.49,37.49,37.47,37.47,14865.0
2017-12-22 14:15:00,37.49,37.53,37.48,37.53,12591.0,37.49,37.53,37.48,37.53,12591.0
2017-12-22 14:20:00,37.55,37.57,37.52,37.52,6960.0,37.55,37.57,37.52,37.52,6960.0
2017-12-22 14:25:00,37.51,37.56,37.51,37.55,10602.0,37.51,37.56,37.51,37.55,10602.0
2017-12-22 14:30:00,37.55,37.55,37.52,37.52,6750.0,37.55,37.55,37.52,37.52,6750.0
2017-12-22 14:35:00,37.52,37.55,37.52,37.55,5700.0,37.52,37.55,37.52,37.55,5700.0
2017-12-22 14:40:00,37.57,37.59,37.56,37.58,8892.0,37.57,37.59,37.56,37.58,8892.0
2017-12-22 14:45:00,37.58,37.59,37.56,37.58,10818.0,37.58,37.59,37.56,37.58,10818.0
2017-12-22 14:50:00,37.58,37.59,37.57,37.57,4062.0,37.58,37.59,37.57,37.57,4062.0
2017-12-22 14:55:00,37.56,37.58,37.55,37.55,12600.0,37.56,37.58,37.55,37.55,12600.0
2017-12-22 15:00:00,37.55,37.58,37.54,37.54,10983.0,37.55,37.58,37.54,37.54,10983.0
2017-12-22 15:05:00,37.54,37.56,37.54,37.54,18123.0,37.54,37.56,37.54,37.54,18123.0
2017-12-22 15:10:00,37.54,37.57,37.53,37.54,40023.0,37.54,37.57,37.53,37.54,40023.0
2017-12-22 15:15:00,37.54,37.55,37.51,37.51,21417.0,37.54,37.55,37.51,37.51,21417.0
2017-12-22 15:20:00,37.52,37.55,37.52,37.54,16800.0,37.52,37.55,37.52,37.54,16800.0
2017-12-22 15:25:00,37.53,37.56,37.53,37.55,27114.0,37.53,37.56,37.53,37.55,27114.0
2017-12-22 15:30:00,37.55,37.57,37.55,37.56,19836.0,37.55,37.57,37.55,37.56,19836.0
2017-12-22 15:35:00,37.56,37.58,37.55,37.57,32850.0,37.56,37.58,37.55,37.57,32850.0
2017-12-22 15:40:00,37.57,37.58,37.53,37.54,37035.0,37.57,37.58,37.53,37.54,37035.0
2017-12-22 15:45:00,37.54,37.54,37.52,37.53,63378.0,37.54,37.54,37.52,37.53,63378.0
2017-12-22 15:50:00,37.53,37.53,37.46,37.46,79950.0,37.53,37.53,37.46,37.46,79950.0
2017-12-22 15:55:00,37.46,37.5,37.44,37.5,300768.0,37.46,37.5,37.44,37.5,300768.0
2017-12-26 09:30:00,37.44,37.5,37.4,37.49,18681.0,37.44,37.5,37.4,37.49,18681.0
2017-12-26 09:35:00,37.44,37.53,37.41,37.53,89700.0,37.44,37.53,37.41,37.53,89700.0
2017-12-26 09:40:00,37.52,37.62,37.52,37.6,9450.0,37.52,37.62,37.52,37.6,9450.0
2017-12-26 09:45:00,37.63,37.63,37.55,37.55,10872.0,37.63,37.63,37.55,37.55,10872.0
2017-12-26 09:50:00,37.55,37.58,37.55,37.57,3954.0,37.55,37.58,37.55,37.57,3954.0
2017-12-26 09:55:00,37.56,37.56,37.47,37.47,8322.0,37.56,37.56,37.47,37.47,8322.0
2017-12-26 10:00:00,37.48,37.49,37.41,37.42,25200.0,37.48,37.49,37.41,37.42,25200.0
2017-12-26 10:05:00,37.41,37.46,37.4,37.45,6987.0,37.41,37.46,37.4,37.45,6987.0
2017-12-26 10:10:00,37.46,37.47,37.43,37.45,17610.0,37.46,37.47,37.43,37.45,17610.0
2017-12-26 10:15:00,37.44,37.51,37.43,37.51,10200.0,37.44,37.51,37.43,37.51,10200.0
2017-12-26 10:20:00,37.5,37.52,37.46,37.48,13896.0,37.5,37.52,37.46,37.48,13896.0
2017-12-26 10:25:00,37.5,37.55,37.47,37.49,18699.0,37.5,37.55,37.47,37.49,18699.0
2017-12-26 10:30:00,37.49,37.54,37.47,37.54,11811.0,37.49,37.54,37.47,37.54,11811.0
2017-12-26 10:35:00,37.53,37.57,37.53,37.56,11706.0,37.53,37.57,37.53,37.56,11706.0
2017-12-26 10:40:00,37.58,37.69,37.54,37.55,25044.0,37.58,37.69,37.54,37.55,25044.0
2017-12-26 10:45:00,37.54,37.55,37.5,37.5,12249.0,37.54,37.55,37.5,37.5,12249.0
2017-12-26 10:50:00,37.51,37.51,37.47,37.47,3000.0,37.51,37.51,37.47,37.47,3000.0
2017-12-26 10:55:00,37.49,37.49,37.43,37.44,17499.0,37.49,37.49,37.43,37.44,17499.0
2017-12-26 11:00:00,37.43,37.46,37.42,37.42,15624.0,37.43,37.46,37.42,37.42,15624.0
2017-12-26 11:05:00,37.46,37.46,37.4,37.41,11706.0,37.46,37.46,37.4,37.41,11706.0
2017-12-26 11:10:00,37.42,37.42,37.39,37.4,5205.0,37.42,37.42,37.39,37.4,5205.0
2017-12-26 11:15:00,37.4,37.42,37.36,37.37,27837.0,37.4,37.42,37.36,37.37,27837.0
2017-12-26 11:20:00,37.38,37.4,37.37,37.39,13278.0,37.38,37.4,37.37,37.39,13278.0
2017-12-26 11:25:00,37.39,37.42,37.35,37.35,16641.0,37.39,37.42,37.35,37.35,16641.0
2017-12-26 11:30:00,37.35,37.38,37.34,37.38,14808.0,37.35,37.38,37.34,37.38,14808.0
2017-12-26 11:35:00,37.37,37.43,37.37,37.43,10497.0,37.37,37.43,37.37,37.43,10497.0
2017-12-26 11:40:00,37.41,37.42,37.4,37.41,7290.0,37.41,37.42,37.4,37.41,7290.0
2017-12-26 11:45:00,37.41,37.49,37.41,37.43,107442.0,37.41,37.49,37.41,37.43,107442.0
2017-12-26 11:50:00,37.45,37.45,37.37,37.38,18945.0,37.45,37.45,37.37,37.38,18945.0
2017-12-26 11:55:00,37.37,37.39,37.31,37.31,27606.0,37.37,37.39,37.31,37.31,27606.0
2017-12-26 12:00:00,37.33,37.35,37.28,37.31,58080.0,37.33,37.35,37.28,37.31,58080.0
2017-12-26 12:05:00,37.3,37.41,37.26,37.37,76236.0,37.3,37.41,37.26,37.37,76236.0
2017-12-26 12:10:00,37.36,37.38,37.28,37.29,41418.0,37.36,37.38,37.28,37.29,41418.0
2017-12-26 12:15:00,37.3,37.32,37.27,37.31,62493.0,37.3,37.32,37.27,37.31,62493.0
2017-12-26 12:20:00,37.31,37.36,37.29,37.36,19200.0,37.31,37.36,37.29,37.36,19200.0
2017-12-26 12:25:00,37.38,37.38,37.35,37.35,14400.0,37.38,37.38,37.35,37.35,14400.0
2017-12-26 12:30:00,37.35,37.4,37.3,37.31,40230.0,37.35,37.4,37.3,37.31,40230.0
2017-12-26 12:35:00,37.32,37.36,37.28,37.34,56013.0,37.32,37.36,37.28,37.34,56013.0
2017-12-26 12:40:00,37.33,37.38,37.32,37.38,9081.0,37.33,37.38,37.32,37.38,9081.0
2017-12-26 12:45:00,37.4,37.41,37.39,37.4,1800.0,37.4,37.41,37.39,37.4,1800.0
2017-12-26 12:50:00,37.39,37.42,37.36,37.42,15114.0,37.39,37.42,37.36,37.42,15114.0
2017-12-26 12:55:00,37.41,37.47,37.4,37.45,10839.0,37.41,37.47,37.4,37.45,10839.0
2017-12-26 13:00:00,37.46,37.46,37.45,37.46,4326.0,37.46,37.46,37.45,37.46,4326.0
2017-12-26 13:05:00,37.46,37.49,37.46,37.48,61419.0,37.46,37.49,37.46,37.48,61419.0
2017-12-26 13:10:00,37.49,37.5,37.43,37.43,10827.0,37.49,37.5,37.43,37.43,10827.0
2017-12-26 13:15:00,37.43,37.46,37.43,37.46,8193.0,37.43,37.46,37.43,37.46,8193.0
2017-12-26 13:20:00,37.46,37.46,37.44,37.44,2949.0,37.46,37.46,37.44,37.44,2949.0
2017-12-26 13:25:00,37.44,37.46,37.42,37.42,7872.0,37.44,37.46,37.42,37.42,7872.0
2017-12-26 13:30:00,37.41,37.46,37.41,37.44,4722.0,37.41,37.46,37.41,37.44,4722.0
2017-12-26 13:35:00,37.42,37.44,37.42,37.43,1500.0,37.42,37.44,37.42,37.43,1500.0
2017-12-26 13:40:00,37.44,37.45,37.43,37.44,8079.0,37.44,37.45,37.43,37.44,8079.0
2017-12-26 13:45:00,37.44,37.46,37.4,37.43,16536.0,37.44,37.46,37.4,37.43,16536.0
2017-12-26 13:50:00,37.42,37.46,37.41,37.46,17475.0,37.42,37.46,37.41,37.46,17475.0
2017-12-26 13:55:00,37.44,37.44,37.43,37.44,5400.0,37.44,37.44,37.43,37.44,5400.0
2017-12-26 14:00:00,37.44,37.45,37.43,37.45,16407.0,37.44,37.45,37.43,37.45,16407.0
2017-12-26 14:05:00,37.45,37.46,37.42,37.42,11052.0,37.45,37.46,37.42,37.42,11052.0
2017-12-26 14:10:00,37.42,37.45,37.41,37.44,5253.0,37.42,37.45,37.41,37.44,5253.0
2017-12-26 14:15:00,37.43,37.43,37.41,37.41,5700.0,37.43,37.43,37.41,37.41,5700.0
2017-12-26 14:20:00,37.4,37.42,37.39,37.39,8997.0,37.4,37.42,37.39,37.39,8997.0
2017-12-26 14:25:00,37.4,37.41,37.39,37.41,3900.0,37.4,37.41,37.39,37.41,3900.0
2017-12-26 14:30:00,37.41,37.41,37.36,37.37,22482.0,37.41,37.41,37.36,37.37,22482.0
2017-12-26 14:35:00,37.38,37.39,37.37,37.37,28770.0,37.38,37.39,37.37,37.37,28770.0
2017-12-26 14:40:00,37.39,37.4,37.39,37.39,7803.0,37.39,37.4,37.39,37.39,7803.0
2017-12-26 14:45:00,37.39,37.4,37.36,37.36,21765.0,37.39,37.4,37.36,37.36,21765.0
2017-12-26 14:50:00,37.37,37.43,37.36,37.41,21339.0,37.37,37.43,37.36,37.41,21339.0
2017-12-26 14:55:00,37.45,37.45,37.4,37.43,16587.0,37.45,37.45,37.4,37.43,16587.0
2017-12-26 15:00:00,37.42,37.42,37.39,37.39,6300.0,37.42,37.42,37.39,37.39,6300.0
2017-12-26 15:05:00,37.39,37.4,37.39,37.4,6300.0,37.39,37.4,37.39,37.4,6300.0
2017-12-26 15:10:00,37.39,37.4,37.36,37.36,26406.0,37.39,37.4,37.36,37.36,26406.0
2017-12-26 15:15:00,37.36,37.38,37.36,37.36,74790.0,37.36,37.38,37.36,37.36,74790.0
2017-12-26 15:20:00,37.36,37.38,37.36,37.36,17214.0,37.36,37.38,37.36,37.36,17214.0
2017-12-26 15:25:00,37.37,37.39,37.37,37.38,14418.0,37.37,37.39,37.37,37.38,14418.0
2017-12-26 15:30:00,37.39,37.39,37.37,37.37,22983.0,37.39,37.39,37.37,37.37,22983.0
2017-12-26 15:35:00,37.37,37.37,37.34,37.34,34083.0,37.37,37.37,37.34,37.34,34083.0
2017-12-26 15:40:00,37.34,37.37,37.34,37.35,24729.0,37.34,37.37,37.34,37.35,24729.0
2017-12-26 15:45:00,37.35,37.42,37.35,37.42,24171.0,37.35,37.42,37.35,37.42,24171.0
2017-12-26 15:50:00,37.41,37.42,37.38,37.39,40362.0,37.41,37.42,37.38,37.39,40362.0
2017-12-26 15:55:00,37.39,37.4,37.38,37.39,105627.0,37.39,37.4,37.38,37.39,105627.0
2017-12-27 09:30:00,37.49,37.49,37.29,37.39,15960.0,37.49,37.49,37.29,37.39,15960.0
2017-12-27 09:35:00,37.41,37.61,37.41,37.53,16329.0,37.41,37.61,37.41,37.53,16329.0
2017-12-27 09:40:00,37.56,37.63,37.53,37.63,36651.0,37.56,37.63,37.53,37.63,36651.0
2017-12-27 09:45:00,37.6,37.65,37.6,37.62,12873.0,37.6,37.65,37.6,37.62,12873.0
2017-12-27 09:50:00,37.63,37.66,37.63,37.66,2280.0,37.63,37.66,37.63,37.66,2280.0
2017-12-27 09:55:00,37.65,37.65,37.54,37.55,11079.0,37.65,37.65,37.54,37.55,11079.0
2017-12-27 10:00:00,37.54,37.57,37.54,37.55,6705.0,37.54,37.57,37.54,37.55,6705.0
2017-12-27 10:05:00,37.55,37.57,37.53,37.54,11358.0,37.55,37.57,37.53,37.54,11358.0
2017-12-27 10:10:00,37.55,37.57,37.54,37.57,5100.0,37.55,37.57,37.54,37.57,5100.0
2017-12-27 10:15:00,37.57,37.6,37.55,37.59,7140.0,37.57,37.6,37.55,37.59,7140.0
2017-12-27 10:20:00,37.61,37.62,37.58,37.62,4563.0,37.61,37.62,37.58,37.62,4563.0
2017-12-27 10:25:00,37.62,37.66,37.61,37.62,13941.0,37.62,37.66,37.61,37.62,13941.0
2017-12-27 10:30:00,37.62,37.65,37.62,37.64,8100.0,37.62,37.65,37.62,37.64,8100.0
2017-12-27 10:35:00,37.66,37.75,37.64,37.75,47439.0,37.66,37.75,37.64,37.75,47439.0
2017-12-27 10:40:00,37.76,37.76,37.73,37.73,10923.0,37.76,37.76,37.73,37.73,10923.0
2017-12-27 10:45:00,37.73,37.76,37.73,37.74,16509.0,37.73,37.76,37.73,37.74,16509.0
2017-12-27 10:50:00,37.75,37.78,37.75,37.75,23640.0,37.75,37.78,37.75,37.75,23640.0
2017-12-27 10:55:00,37.75,37.77,37.72,37.72,9303.0,37.75,37.77,37.72,37.72,9303.0
2017-12-27 11:00:00,37.72,37.74,37.66,37.66,16851.0,37.72,37.74,37.66,37.66,16851.0
2017-12-27 11:05:00,37.66,37.67,37.64,37.65,17427.0,37.66,37.67,37.64,37.65,17427.0
2017-12-27 11:10:00,37.63,37.65,37.63,37.65,10695.0,37.63,37.65,37.63,37.65,10695.0
2017-12-27 11:15:00,37.66,37.67,37.66,37.66,11982.0,37.66,37.67,37.66,37.66,11982.0
2017-12-27 11:20:00,37.66,37.67,37.64,37.64,5610.0,37.66,37.67,37.64,37.64,5610.0
2017-12-27 11:25:00,37.62,37.66,37.62,37.66,5274.0,37.62,37.66,37.62,37.66,5274.0
2017-12-27 11:30:00,37.65,37.67,37.65,37.66,13878.0,37.65,37.67,37.65,37.66,13878.0
2017-12-27 11:35:00,37.67,37.68,37.64,37.65,8388.0,37.67,37.68,37.64,37.65,8388.0
2017-12-27 11:40:00,37.63,37.65,37.57,37.6,9228.0,37.63,37.65,37.57,37.6,9228.0
2017-12-27 11:45:00,37.6,37.68,37.6,37.68,14160.0,37.6,37.68,37.6,37.68,14160.0
2017-12-27 11:50:00,37.67,37.68,37.64,37.67,15312.0,37.67,37.68,37.64,37.67,15312.0
2017-12-27 11:55:00,37.66,37.67,37.64,37.67,17421.0,37.66,37.67,37.64,37.67,17421.0
2017-12-27 12:00:00,37.66,37.69,37.66,37.69,8703.0,37.66,37.69,37.66,37.69,8703.0
2017-12-27 12:05:00,37.71,37.73,37.69,37.71,12657.0,37.71,37.73,37.69,37.71,12657.0
2017-12-27 12:10:00,37.71,37.72,37.7,37.72,4800.0,37.71,37.72,37.7,37.72,4800.0
2017-12-27 12:15:00,37.72,37.72,37.66,37.67,7275.0,37.72,37.72,37.66,37.67,7275.0
2017-12-27 12:20:00,37.69,37.69,37.63,37.63,10800.0,37.69,37.69,37.63,37.63,10800.0
2017-12-27 12:25:00,37.62,37.64,37.58,37.58,11100.0,37.62,37.64,37.58,37.58,11100.0
2017-12-27 12:30:00,37.56,37.61,37.56,37.6,5145.0,37.56,37.61,37.56,37.6,5145.0
2017-12-27 12:35:00,37.61,37.63,37.6,37.61,4818.0,37.61,37.63,37.6,37.61,4818.0
2017-12-27 12:40:00,37.61,37.64,37.61,37.62,9147.0,37.61,37.64,37.61,37.62,9147.0
2017-12-27 12:45:00,37.62,37.63,37.59,37.59,2106.0,37.62,37.63,37.59,37.59,2106.0
2017-12-27 12:50:00,37.6,37.62,37.59,37.62,6165.0,37.6,37.62,37.59,37.62,6165.0
2017-12-27 12:55:00,37.63,37.64,37.59,37.59,6600.0,37.63,37.64,37.59,37.59,6600.0
2017-12-27 13:00:00,37.6,37.6,37.57,37.6,8724.0,37.6,37.6,37.57,37.6,8724.0
2017-12-27 13:05:00,37.59,37.61,37.58,37.59,14550.0,37.59,37.61,37.58,37.59,14550.0
2017-12-27 13:10:00,37.59,37.61,37.58,37.59,8388.0,37.59,37.61,37.58,37.59,8388.0
2017-12-27 13:15:00,37.56,37.56,37.53,37.54,12615.0,37.56,37.56,37.53,37.54,12615.0
2017-12-27 13:20:00,37.54,37.54,37.5,37.5,28149.0,37.54,37.54,37.5,37.5,28149.0
2017-12-27 13:25:00,37.5,37.51,37.48,37.51,8904.0,37.5,37.51,37.48,37.51,8904.0
2017-12-27 13:30:00,37.5,37.51,37.49,37.51,14904.0,37.5,37.51,37.49,37.51,14904.0
2017-12-27 13:35:00,37.53,37.58,37.53,37.57,7932.0,37.53,37.58,37.53,37.57,7932.0
2017-12-27 13:40:00,37.58,37.61,37.57,37.59,13701.0,37.58,37.61,37.57,37.59,13701.0
2017-12-27 13:45:00,37.58,37.59,37.51,37.55,18000.0,37.58,37.59,37.51,37.55,18000.0
2017-12-27 13:50:00,37.56,37.6,37.54,37.55,17880.0,37.56,37.6,37.54,37.55,17880.0
2017-12-27 13:55:00,37.55,37.59,37.55,37.59,9822.0,37.55,37.59,37.55,37.59,9822.0
2017-12-27 14:00:00,37.58,37.58,37.57,37.57,9276.0,37.58,37.58,37.57,37.57,9276.0
2017-12-27 14:05:00,37.56,37.58,37.56,37.58,4800.0,37.56,37.58,37.56,37.58,4800.0
2017-12-27 14:10:00,37.56,37.57,37.55,37.57,3921.0,37.56,37.57,37.55,37.57,3921.0
2017-12-27 14:15:00,37.56,37.56,37.53,37.55,10194.0,37.56,37.56,37.53,37.55,10194.0
2017-12-27 14:20:00,37.53,37.53,37.5,37.53,15975.0,37.53,37.53,37.5,37.53,15975.0
2017-12-27 14:25:00,37.53,37.57,37.53,37.56,3900.0,37.53,37.57,37.53,37.56,3900.0
2017-12-27 14:30:00,37.56,37.56,37.52,37.54,4038.0,37.56,37.56,37.52,37.54,4038.0
2017-12-27 14:35:00,37.54,37.55,37.53,37.55,4524.0,37.54,37.55,37.53,37.55,4524.0
2017-12-27 14:40:00,37.55,37.56,37.54,37.56,7800.0,37.55,37.56,37.54,37.56,7800.0
2017-12-27 14:45:00,37.56,37.56,37.53,37.55,17463.0,37.56,37.56,37.53,37.55,17463.0
2017-12-27 14:50:00,37.55,37.57,37.54,37.57,19530.0,37.55,37.57,37.54,37.57,19530.0
2017-12-27 14:55:00,37.56,37.58,37.55,37.58,19461.0,37.56,37.58,37.55,37.58,19461.0
2017-12-27 15:00:00,37.58,37.61,37.58,37.6,12855.0,37.58,37.61,37.58,37.6,12855.0
2017-12-27 15:05:00,37.6,37.61,37.59,37.59,15900.0,37.6,37.61,37.59,37.59,15900.0
2017-12-27 15:10:00,37.59,37.6,37.58,37.59,12288.0,37.59,37.6,37.58,37.59,12288.0
2017-12-27 15:15:00,37.58,37.61,37.58,37.6,35616.0,37.58,37.61,37.58,37.6,35616.0
2017-12-27 15:20:00,37.6,37.66,37.6,37.61,42426.0,37.6,37.66,37.6,37.61,42426.0
2017-12-27 15:25:00,37.61,37.64,37.61,37.64,10200.0,37.61,37.64,37.61,37.64,10200.0
2017-12-27 15:30:00,37.65,37.65,37.63,37.64,7842.0,37.65,37.65,37.63,37.64,7842.0
2017-12-27 15:35:00,37.64,37.67,37.63,37.66,35094.0,37.64,37.67,37.63,37.66,35094.0
2017-12-27 15:40:00,37.66,37.71,37.66,37.7,39633.0,37.66,37.71,37.66,37.7,39633.0
2017-12-27 15:45:00,37.7,37.7,37.64,37.67,29259.0,37.7,37.7,37.64,37.67,29259.0
2017-12-27 15:50:00,37.67,37.7,37.67,37.7,49038.0,37.67,37.7,37.67,37.7,49038.0
2017-12-27 15:55:00,37.69,37.73,37.68,37.72,121734.0,37.69,37.73,37.68,37.72,121734.0
2017-12-28 09:30:00,37.74,37.83,37.67,37.79,54399.0,37.74,37.83,37.67,37.79,54399.0
2017-12-28 09:35:00,37.82,37.87,37.78,37.87,100179.0,37.82,37.87,37.78,37.87,100179.0
2017-12-28 09:40:00,37.87,37.87,37.75,37.82,98604.0,37.87,37.87,37.75,37.82,98604.0
2017-12-28 09:45:00,37.86,37.87,37.83,37.83,5985.0,37.86,37.87,37.83,37.83,5985.0
2017-12-28 09:50:00,37.82,37.92,37.82,37.9,27738.0,37.82,37.92,37.82,37.9,27738.0
2017-12-28 09:55:00,37.89,37.94,37.86,37.93,49248.0,37.89,37.94,37.86,37.93,49248.0
2017-12-28 10:00:00,37.93,37.94,37.86,37.88,41028.0,37.93,37.94,37.86,37.88,41028.0
2017-12-28 10:05:00,37.89,37.92,37.89,37.92,20550.0,37.89,37.92,37.89,37.92,20550.0
2017-12-28 10:10:00,37.92,37.92,37.84,37.92,18246.0,37.92,37.92,37.84,37.92,18246.0
2017-12-28 10:15:00,37.91,37.95,37.83,37.83,71280.0,37.91,37.95,37.83,37.83,71280.0
2017-12-28 10:20:00,37.84,37.89,37.82,37.89,48342.0,37.84,37.89,37.82,37.89,48342.0
2017-12-28 10:25:00,37.89,37.92,37.88,37.91,12237.0,37.89,37.92,37.88,37.91,12237.0
2017-12-28 10:30:00,37.9,37.93,37.88,37.88,13785.0,37.9,37.93,37.88,37.88,13785.0
2017-12-28 10:35:00,37.9,37.94,37.9,37.91,14046.0,37.9,37.94,37.9,37.91,14046.0
2017-12-28 10:40:00,37.92,37.92,37.89,37.89,1500.0,37.92,37.92,37.89,37.89,1500.0
2017-12-28 10:45:00,37.91,37.96,37.91,37.95,14115.0,37.91,37.96,37.91,37.95,14115.0
2017-12-28 10:50:00,37.95,37.95,37.9,37.92,12447.0,37.95,37.95,37.9,37.92,12447.0
2017-12-28 10:55:00,37.93,37.93,37.89,37.89,6018.0,37.93,37.93,37.89,37.89,6018.0
2017-12-28 11:00:00,37.89,37.94,37.89,37.92,9717.0,37.89,37.94,37.89,37.92,9717.0
2017-12-28 11:05:00,37.92,37.97,37.91,37.96,29706.0,37.92,37.97,37.91,37.96,29706.0
2017-12-28 11:10:00,37.96,38.02,37.96,38.0,29886.0,37.96,38.02,37.96,38.0,29886.0
2017-12-28 11:15:00,38.0,38.05,37.98,38.05,16389.0,38.0,38.05,37.98,38.05,16389.0
2017-12-28 11:20:00,38.05,38.06,38.01,38.02,15471.0,38.05,38.06,38.01,38.02,15471.0
2017-12-28 11:25:00,38.01,38.04,37.99,38.02,11766.0,38.01,38.04,37.99,38.02,11766.0
2017-12-28 11:30:00,38.02,38.02,37.99,37.99,7074.0,38.02,38.02,37.99,37.99,7074.0
2017-12-28 11:35:00,38.0,38.05,37.99,38.04,16020.0,38.0,38.05,37.99,38.04,16020.0
2017-12-28 11:40:00,38.03,38.06,38.03,38.06,13023.0,38.03,38.06,38.03,38.06,13023.0
2017-12-28 11:45:00,38.05,38.06,38.05,38.06,6681.0,38.05,38.06,38.05,38.06,6681.0
2017-12-28 11:50:00,38.06,38.06,38.0,38.01,17844.0,38.06,38.06,38.0,38.01,17844.0
2017-12-28 11:55:00,38.0,38.06,37.99,38.04,15060.0,38.0,38.06,37.99,38.04,15060.0
2017-12-28 12:00:00,38.03,38.05,38.03,38.05,2400.0,38.03,38.05,38.03,38.05,2400.0
2017-12-28 12:05:00,38.03,38.04,38.0,38.01,23901.0,38.03,38.04,38.0,38.01,23901.0
2017-12-28 12:10:00,38.0,38.02,37.99,38.0,19773.0,38.0,38.02,37.99,38.0,19773.0
2017-12-28 12:15:00,38.01,38.05,38.0,38.04,25017.0,38.01,38.05,38.0,38.04,25017.0
2017-12-28 12:20:00,38.04,38.11,38.04,38.08,31728.0,38.04,38.11,38.04,38.08,31728.0
2017-12-28 12:25:00,38.08,38.09,38.06,38.06,12978.0,38.08,38.09,38.06,38.06,12978.0
2017-12-28 12:30:00,38.06,38.07,38.04,38.04,3066.0,38.06,38.07,38.04,38.04,3066.0
2017-12-28 12:35:00,38.04,38.05,38.0,38.03,9537.0,38.04,38.05,38.0,38.03,9537.0
2017-12-28 12:40:00,38.03,38.03,38.02,38.02,2694.0,38.03,38.03,38.02,38.02,2694.0
2017-12-28 12:45:00,38.02,38.03,38.0,38.0,9900.0,38.02,38.03,38.0,38.0,9900.0
2017-12-28 12:50:00,38.0,38.02,37.99,38.0,33819.0,38.0,38.02,37.99,38.0,33819.0
2017-12-28 12:55:00,37.99,38.04,37.98,38.03,27600.0,37.99,38.04,37.98,38.03,27600.0
2017-12-28 13:00:00,38.03,38.04,38.03,38.04,4857.0,38.03,38.04,38.03,38.04,4857.0
2017-12-28 13:05:00,38.03,38.03,38.02,38.03,12798.0,38.03,38.03,38.02,38.03,12798.0
2017-12-28 13:10:00,38.03,38.03,38.01,38.03,6900.0,38.03,38.03,38.01,38.03,6900.0
2017-12-28 13:15:00,38.02,38.02,37.99,37.99,7371.0,38.02,38.02,37.99,37.99,7371.0
2017-12-28 13:20:00,37.99,38.0,37.99,37.99,1692.0,37.99,38.0,37.99,37.99,1692.0
2017-12-28 13:25:00,38.0,38.01,37.98,38.01,10896.0,38.0,38.01,37.98,38.01,10896.0
2017-12-28 13:30:00,38.0,38.05,38.0,38.05,11322.0,38.0,38.05,38.0,38.05,11322.0
2017-12-28 13:35:00,38.04,38.05,38.02,38.03,7365.0,38.04,38.05,38.02,38.03,7365.0
2017-12-28 13:40:00,38.05,38.05,38.03,38.04,11460.0,38.05,38.05,38.03,38.04,11460.0
2017-12-28 13:45:00,38.04,38.06,38.04,38.05,8400.0,38.04,38.06,38.04,38.05,8400.0
2017-12-28 13:50:00,38.05,38.06,38.04,38.04,13449.0,38.05,38.06,38.04,38.04,13449.0
2017-12-28 13:55:00,38.05,38.06,38.05,38.06,10743.0,38.05,38.06,38.05,38.06,10743.0
2017-12-28 14:00:00,38.05,38.06,38.04,38.06,12195.0,38.05,38.06,38.04,38.06,12195.0
2017-12-28 14:05:00,38.06,38.08,38.05,38.07,12606.0,38.06,38.08,38.05,38.07,12606.0
2017-12-28 14:10:00,38.07,38.09,38.05,38.09,13986.0,38.07,38.09,38.05,38.09,13986.0
2017-12-28 14:15:00,38.09,38.12,38.09,38.12,18057.0,38.09,38.12,38.09,38.12,18057.0
2017-12-28 14:20:00,38.11,38.14,38.11,38.14,18180.0,38.11,38.14,38.11,38.14,18180.0
2017-12-28 14:25:00,38.13,38.21,38.12,38.19,29808.0,38.13,38.21,38.12,38.19,29808.0
2017-12-28 14:30:00,38.18,38.21,38.15,38.18,50430.0,38.18,38.21,38.15,38.18,50430.0
2017-12-28 14:35:00,38.17,38.18,38.12,38.14,172656.0,38.17,38.18,38.12,38.14,172656.0
2017-12-28 14:40:00,38.15,38.18,38.14,38.17,46938.0,38.15,38.18,38.14,38.17,46938.0
2017-12-28 14:45:00,38.16,38.21,38.15,38.19,34584.0,38.16,38.21,38.15,38.19,34584.0
2017-12-28 14:50:00,38.18,38.2,38.18,38.19,16236.0,38.18,38.2,38.18,38.19,16236.0
2017-12-28 14:55:00,38.2,38.22,38.15,38.22,38988.0,38.2,38.22,38.15,38.22,38988.0
2017-12-28 15:00:00,38.21,38.22,38.15,38.16,41982.0,38.21,38.22,38.15,38.16,41982.0
2017-12-28 15:05:00,38.17,38.18,38.15,38.16,25611.0,38.17,38.18,38.15,38.16,25611.0
2017-12-28 15:10:00,38.16,38.18,38.16,38.17,24213.0,38.16,38.18,38.16,38.17,24213.0
2017-12-28 15:15:00,38.17,38.19,38.16,38.16,36882.0,38.17,38.19,38.16,38.16,36882.0
2017-12-28 15:20:00,38.16,38.16,38.14,38.15,28233.0,38.16,38.16,38.14,38.15,28233.0
2017-12-28 15:25:00,38.15,38.15,38.09,38.11,31491.0,38.15,38.15,38.09,38.11,31491.0
2017-12-28 15:30:00,38.1,38.1,38.07,38.08,34764.0,38.1,38.1,38.07,38.08,34764.0
2017-12-28 15:35:00,38.08,38.1,38.06,38.08,53097.0,38.08,38.1,38.06,38.08,53097.0
2017-12-28 15:40:00,38.09,38.13,38.09,38.11,58770.0,38.09,38.13,38.09,38.11,58770.0
2017-12-28 15:45:00,38.11,38.12,38.1,38.12,50199.0,38.11,38.12,38.1,38.12,50199.0
2017-12-28 15:50:00,38.12,38.18,38.12,38.18,76407.0,38.12,38.18,38.12,38.18,76407.0
2017-12-28 15:55:00,38.18,38.21,38.17,38.18,182886.0,38.18,38.21,38.17,38.18,182886.0
2017-12-29 09:30:00,38.4,38.4,38.07,38.12,53940.0,38.4,38.4,38.07,38.12,53940.0
2017-12-29 09:35:00,38.11,38.27,38.11,38.25,31233.0,38.11,38.27,38.11,38.25,31233.0
2017-12-29 09:40:00,38.22,38.27,38.17,38.27,8919.0,38.22,38.27,38.17,38.27,8919.0
2017-12-29 09:45:00,38.28,38.31,38.24,38.27,34878.0,38.28,38.31,38.24,38.27,34878.0
2017-12-29 09:50:00,38.29,38.29,38.22,38.22,5718.0,38.29,38.29,38.22,38.22,5718.0
2017-12-29 09:55:00,38.24,38.25,38.2,38.24,14313.0,38.24,38.25,38.2,38.24,14313.0
2017-12-29 10:00:00,38.25,38.25,38.2,38.22,9699.0,38.25,38.25,38.2,38.22,9699.0
2017-12-29 10:05:00,38.23,38.23,38.19,38.19,4602.0,38.23,38.23,38.19,38.19,4602.0
2017-12-29 10:10:00,38.18,38.23,38.17,38.21,52209.0,38.18,38.23,38.17,38.21,52209.0
2017-12-29 10:15:00,38.23,38.27,38.22,38.25,48459.0,38.23,38.27,38.22,38.25,48459.0
2017-12-29 10:20:00,38.24,38.24,38.14,38.14,49167.0,38.24,38.24,38.14,38.14,49167.0
2017-12-29 10:25:00,38.14,38.19,38.09,38.17,30285.0,38.14,38.19,38.09,38.17,30285.0
2017-12-29 10:30:00,38.18,38.18,38.11,38.11,7158.0,38.18,38.18,38.11,38.11,7158.0
2017-12-29 10:35:00,38.1,38.16,38.09,38.15,39639.0,38.1,38.16,38.09,38.15,39639.0
2017-12-29 10:40:00,38.14,38.14,38.06,38.07,25476.0,38.14,38.14,38.06,38.07,25476.0
2017-12-29 10:45:00,38.07,38.11,38.01,38.1,30288.0,38.07,38.11,38.01,38.1,30288.0
2017-12-29 10:50:00,38.1,38.11,37.96,37.97,19560.0,38.1,38.11,37.96,37.97,19560.0
2017-12-29 10:55:00,37.99,38.02,37.95,37.99,14754.0,37.99,38.02,37.95,37.99,14754.0
2017-12-29 11:00:00,38.01,38.02,37.97,37.98,13650.0,38.01,38.02,37.97,37.98,13650.0
2017-12-29 11:05:00,37.99,38.0,37.94,37.96,23100.0,37.99,38.0,37.94,37.96,23100.0
2017-12-29 11:10:00,37.97,38.0,37.96,38.0,10605.0,37.97,38.0,37.96,38.0,10605.0
2017-12-29 11:15:00,38.0,38.0,37.96,37.96,13896.0,38.0,38.0,37.96,37.96,13896.0
2017-12-29 11:20:00,37.95,37.95,37.9,37.92,9603.0,37.95,37.95,37.9,37.92,9603.0
2017-12-29 11:25:00,37.93,37.93,37.88,37.92,11382.0,37.93,37.93,37.88,37.92,11382.0
2017-12-29 11:30:00,37.93,37.95,37.92,37.93,13668.0,37.93,37.95,37.92,37.93,13668.0
2017-12-29 11:35:00,37.94,37.95,37.88,37.88,15900.0,37.94,37.95,37.88,37.88,15900.0
2017-12-29 11:40:00,37.88,37.91,37.86,37.88,29541.0,37.88,37.91,37.86,37.88,29541.0
2017-12-29 11:45:00,37.87,37.95,37.87,37.95,16884.0,37.87,37.95,37.87,37.95,16884.0
2017-12-29 11:50:00,37.96,37.99,37.95,37.96,7200.0,37.96,37.99,37.95,37.96,7200.0
2017-12-29 11:55:00,37.96,37.98,37.94,37.95,8637.0,37.96,37.98,37.94,37.95,8637.0
2017-12-29 12:00:00,37.96,38.01,37.96,38.0,14295.0,37.96,38.01,37.96,38.0,14295.0
2017-12-29 12:05:00,38.0,38.02,37.99,38.02,13788.0,38.0,38.02,37.99,38.02,13788.0
2017-12-29 12:10:00,38.01,38.05,38.0,38.04,16341.0,38.01,38.05,38.0,38.04,16341.0
2017-12-29 12:15:00,38.06,38.07,38.03,38.07,7548.0,38.06,38.07,38.03,38.07,7548.0
2017-12-29 12:20:00,38.07,38.07,38.04,38.06,13977.0,38.07,38.07,38.04,38.06,13977.0
2017-12-29 12:25:00,38.06,38.06,38.01,38.01,8103.0,38.06,38.06,38.01,38.01,8103.0
2017-12-29 12:30:00,38.0,38.02,37.99,38.0,6960.0,38.0,38.02,37.99,38.0,6960.0
2017-12-29 12:35:00,38.0,38.01,37.98,38.0,7173.0,38.0,38.01,37.98,38.0,7173.0
2017-12-29 12:40:00,37.99,38.0,37.93,37.93,29283.0,37.99,38.0,37.93,37.93,29283.0
2017-12-29 12:45:00,37.93,37.96,37.93,37.95,10650.0,37.93,37.96,37.93,37.95,10650.0
2017-12-29 12:50:00,37.93,37.94,37.92,37.93,4500.0,37.93,37.94,37.92,37.93,4500.0
2017-12-29 12:55:00,37.91,37.93,37.91,37.92,9105.0,37.91,37.93,37.91,37.92,9105.0
2017-12-29 13:00:00,37.92,37.92,37.9,37.9,6399.0,37.92,37.92,37.9,37.9,6399.0
2017-12-29 13:05:00,37.89,37.91,37.89,37.9,6570.0,37.89,37.91,37.89,37.9,6570.0
2017-12-29 13:10:00,37.9,37.92,37.9,37.92,3834.0,37.9,37.92,37.9,37.92,3834.0
2017-12-29 13:15:00,37.89,37.92,37.88,37.88,18333.0,37.89,37.92,37.88,37.88,18333.0
2017-12-29 13:20:00,37.87,37.89,37.87,37.88,16872.0,37.87,37.89,37.87,37.88,16872.0
2017-12-29 13:25:00,37.87,37.9,37.85,37.87,33750.0,37.87,37.9,37.85,37.87,33750.0
2017-12-29 13:30:00,37.86,37.86,37.83,37.83,21771.0,37.86,37.86,37.83,37.83,21771.0
2017-12-29 13:35:00,37.83,37.83,37.8,37.8,5100.0,37.83,37.83,37.8,37.8,5100.0
2017-12-29 13:40:00,37.81,37.84,37.78,37.82,17694.0,37.81,37.84,37.78,37.82,17694.0
2017-12-29 13:45:00,37.81,37.81,37.75,37.76,9222.0,37.81,37.81,37.75,37.76,9222.0
2017-12-29 13:50:00,37.76,37.78,37.76,37.77,3660.0,37.76,37.78,37.76,37.77,3660.0
2017-12-29 13:55:00,37.75,37.75,37.72,37.74,9900.0,37.75,37.75,37.72,37.74,9900.0
2017-12-29 14:00:00,37.73,37.78,37.73,37.78,8400.0,37.73,37.78,37.73,37.78,8400.0
2017-12-29 14:05:00,37.78,37.78,37.74,37.74,11304.0,37.78,37.78,37.74,37.74,11304.0
2017-12-29 14:10:00,37.75,37.75,37.72,37.75,12399.0,37.75,37.75,37.72,37.75,12399.0
2017-12-29 14:15:00,37.76,37.76,37.74,37.74,3900.0,37.76,37.76,37.74,37.74,3900.0
2017-12-29 14:20:00,37.74,37.76,37.73,37.76,15015.0,37.74,37.76,37.73,37.76,15015.0
2017-12-29 14:25:00,37.77,37.84,37.77,37.81,85854.0,37.77,37.84,37.77,37.81,85854.0
2017-12-29 14:30:00,37.8,37.8,37.79,37.8,52800.0,37.8,37.8,37.79,37.8,52800.0
2017-12-29 14:35:00,37.79,37.79,37.73,37.74,11628.0,37.79,37.79,37.73,37.74,11628.0
2017-12-29 14:40:00,37.74,37.8,37.74,37.77,9474.0,37.74,37.8,37.74,37.77,9474.0
2017-12-29 14:45:00,37.76,37.76,37.74,37.75,15576.0,37.76,37.76,37.74,37.75,15576.0
2017-12-29 14:50:00,37.76,37.78,37.73,37.78,16299.0,37.76,37.78,37.73,37.78,16299.0
2017-12-29 14:55:00,37.78,37.82,37.77,37.79,16725.0,37.78,37.82,37.77,37.79,16725.0
2017-12-29 15:00:00,37.79,37.79,37.75,37.75,6732.0,37.79,37.79,37.75,37.75,6732.0
2017-12-29 15:05:00,37.76,37.78,37.75,37.78,6300.0,37.76,37.78,37.75,37.78,6300.0
2017-12-29 15:10:00,37.78,37.79,37.75,37.77,19557.0,37.78,37.79,37.75,37.77,19557.0
2017-12-29 15:15:00,37.77,37.77,37.73,37.74,18174.0,37.77,37.77,37.73,37.74,18174.0
2017-12-29 15:20:00,37.73,37.79,37.73,37.78,53571.0,37.73,37.79,37.73,37.78,53571.0
2017-12-29 15:25:00,37.77,37.77,37.76,37.77,14451.0,37.77,37.77,37.76,37.77,14451.0
2017-12-29 15:30:00,37.77,37.77,37.71,37.71,38760.0,37.77,37.77,37.71,37.71,38760.0
2017-12-29 15:35:00,37.7,37.71,37.67,37.67,21675.0,37.7,37.71,37.67,37.67,21675.0
2017-12-29 15:40:00,37.68,37.69,37.66,37.67,46893.0,37.68,37.69,37.66,37.67,46893.0
2017-12-29 15:45:00,37.67,37.68,37.66,37.67,49176.0,37.67,37.68,37.66,37.67,49176.0
2017-12-29 15:50:00,37.67,37.67,37.63,37.63,44214.0,37.67,37.67,37.63,37.63,44214.0
2017-12-29 15:55:00,37.63,37.63,37.57,37.58,171642.0,37.63,37.63,37.57,37.58,171642.0
2018-01-02 09:30:00,37.23,37.25,36.89,37.1,210177.0,37.23,37.25,36.89,37.1,210177.0
2018-01-02 09:35:00,37.1,37.11,36.89,37.05,132366.0,37.1,37.11,36.89,37.05,132366.0
2018-01-02 09:40:00,37.09,37.15,37.02,37.09,136143.0,37.09,37.15,37.02,37.09,136143.0
2018-01-02 09:45:00,37.06,37.11,37.03,37.05,141171.0,37.06,37.11,37.03,37.05,141171.0
2018-01-02 09:50:00,37.04,37.12,37.01,37.12,102054.0,37.04,37.12,37.01,37.12,102054.0
2018-01-02 09:55:00,37.1,37.12,37.06,37.1,61086.0,37.1,37.12,37.06,37.1,61086.0
2018-01-02 10:00:00,37.11,37.13,37.05,37.11,56253.0,37.11,37.13,37.05,37.11,56253.0
2018-01-02 10:05:00,37.11,37.14,37.07,37.13,32121.0,37.11,37.14,37.07,37.13,32121.0
2018-01-02 10:10:00,37.11,37.13,37.07,37.11,35034.0,37.11,37.13,37.07,37.11,35034.0
2018-01-02 10:15:00,37.12,37.13,37.05,37.06,34053.0,37.12,37.13,37.05,37.06,34053.0
2018-01-02 10:20:00,37.08,37.17,37.06,37.13,47868.0,37.08,37.17,37.06,37.13,47868.0
2018-01-02 10:25:00,37.13,37.31,37.1,37.27,131862.0,37.13,37.31,37.1,37.27,131862.0
2018-01-02 10:30:00,37.3,37.31,37.14,37.28,63936.0,37.3,37.31,37.14,37.28,63936.0
2018-01-02 10:35:00,37.26,37.31,37.24,37.29,73782.0,37.26,37.31,37.24,37.29,73782.0
2018-01-02 10:40:00,37.3,37.4,37.3,37.4,72735.0,37.3,37.4,37.3,37.4,72735.0
2018-01-02 10:45:00,37.4,37.43,37.35,37.41,99657.0,37.4,37.43,37.35,37.41,99657.0
2018-01-02 10:50:00,37.41,37.41,37.29,37.29,38208.0,37.41,37.41,37.29,37.29,38208.0
2018-01-02 10:55:00,37.29,37.34,37.26,37.26,17496.0,37.29,37.34,37.26,37.26,17496.0
2018-01-02 11:00:00,37.28,37.35,37.27,37.35,20010.0,37.28,37.35,37.27,37.35,20010.0
2018-01-02 11:05:00,37.34,37.34,37.27,37.33,23445.0,37.34,37.34,37.27,37.33,23445.0
2018-01-02 11:10:00,37.35,37.39,37.3,37.34,31170.0,37.35,37.39,37.3,37.34,31170.0
2018-01-02 11:15:00,37.32,37.41,37.31,37.38,62610.0,37.32,37.41,37.31,37.38,62610.0
2018-01-02 11:20:00,37.37,37.38,37.32,37.33,13383.0,37.37,37.38,37.32,37.33,13383.0
2018-01-02 11:25:00,37.33,37.35,37.32,37.33,13257.0,37.33,37.35,37.32,37.33,13257.0
2018-01-02 11:30:00,37.34,37.38,37.32,37.33,21213.0,37.34,37.38,37.32,37.33,21213.0
2018-01-02 11:35:00,37.34,37.35,37.3,37.33,39801.0,37.34,37.35,37.3,37.33,39801.0
2018-01-02 11:40:00,37.33,37.33,37.29,37.29,20100.0,37.33,37.33,37.29,37.29,20100.0
2018-01-02 11:45:00,37.28,37.29,37.24,37.29,18780.0,37.28,37.29,37.24,37.29,18780.0
2018-01-02 11:50:00,37.29,37.31,37.24,37.26,25938.0,37.29,37.31,37.24,37.26,25938.0
2018-01-02 11:55:00,37.27,37.3,37.24,37.28,19407.0,37.27,37.3,37.24,37.28,19407.0
2018-01-02 12:00:00,37.28,37.35,37.28,37.35,24336.0,37.28,37.35,37.28,37.35,24336.0
2018-01-02 12:05:00,37.37,37.39,37.31,37.33,24291.0,37.37,37.39,37.31,37.33,24291.0
2018-01-02 12:10:00,37.33,37.33,37.3,37.32,15600.0,37.33,37.33,37.3,37.32,15600.0
2018-01-02 12:15:00,37.32,37.32,37.27,37.27,28827.0,37.32,37.32,37.27,37.27,28827.0
2018-01-02 12:20:00,37.28,37.29,37.23,37.28,38493.0,37.28,37.29,37.23,37.28,38493.0
2018-01-02 12:25:00,37.28,37.28,37.2,37.21,18000.0,37.28,37.28,37.2,37.21,18000.0
2018-01-02 12:30:00,37.21,37.22,37.2,37.21,25143.0,37.21,37.22,37.2,37.21,25143.0
2018-01-02 12:35:00,37.21,37.25,37.21,37.22,27258.0,37.21,37.25,37.21,37.22,27258.0
2018-01-02 12:40:00,37.24,37.24,37.19,37.2,17715.0,37.24,37.24,37.19,37.2,17715.0
2018-01-02 12:45:00,37.22,37.25,37.21,37.23,19137.0,37.22,37.25,37.21,37.23,19137.0
2018-01-02 12:50:00,37.22,37.26,37.22,37.26,15132.0,37.22,37.26,37.22,37.26,15132.0
2018-01-02 12:55:00,37.24,37.3,37.24,37.26,27129.0,37.24,37.3,37.24,37.26,27129.0
2018-01-02 13:00:00,37.25,37.3,37.25,37.28,39594.0,37.25,37.3,37.25,37.28,39594.0
2018-01-02 13:05:00,37.27,37.32,37.27,37.3,31758.0,37.27,37.32,37.27,37.3,31758.0
2018-01-02 13:10:00,37.3,37.31,37.3,37.3,27639.0,37.3,37.31,37.3,37.3,27639.0
2018-01-02 13:15:00,37.3,37.3,37.25,37.25,17400.0,37.3,37.3,37.25,37.25,17400.0
2018-01-02 13:20:00,37.25,37.26,37.24,37.24,18129.0,37.25,37.26,37.24,37.24,18129.0
2018-01-02 13:25:00,37.24,37.25,37.22,37.23,9600.0,37.24,37.25,37.22,37.23,9600.0
2018-01-02 13:30:00,37.24,37.24,37.2,37.2,18120.0,37.24,37.24,37.2,37.2,18120.0
2018-01-02 13:35:00,37.21,37.22,37.19,37.22,18267.0,37.21,37.22,37.19,37.22,18267.0
2018-01-02 13:40:00,37.22,37.25,37.22,37.22,9264.0,37.22,37.25,37.22,37.22,9264.0
2018-01-02 13:45:00,37.22,37.23,37.2,37.21,16407.0,37.22,37.23,37.2,37.21,16407.0
2018-01-02 13:50:00,37.21,37.21,37.17,37.17,30111.0,37.21,37.21,37.17,37.17,30111.0
2018-01-02 13:55:00,37.17,37.23,37.16,37.22,35742.0,37.17,37.23,37.16,37.22,35742.0
2018-01-02 14:00:00,37.21,37.23,37.2,37.21,27645.0,37.21,37.23,37.2,37.21,27645.0
2018-01-02 14:05:00,37.21,37.21,37.12,37.13,45033.0,37.21,37.21,37.12,37.13,45033.0
2018-01-02 14:10:00,37.13,37.17,37.13,37.17,22974.0,37.13,37.17,37.13,37.17,22974.0
2018-01-02 14:15:00,37.17,37.17,37.14,37.14,32094.0,37.17,37.17,37.14,37.14,32094.0
2018-01-02 14:20:00,37.14,37.16,37.1,37.14,35889.0,37.14,37.16,37.1,37.14,35889.0
2018-01-02 14:25:00,37.13,37.14,37.08,37.08,61392.0,37.13,37.14,37.08,37.08,61392.0
2018-01-02 14:30:00,37.09,37.11,37.06,37.1,86520.0,37.09,37.11,37.06,37.1,86520.0
2018-01-02 14:35:00,37.09,37.1,37.06,37.07,34866.0,37.09,37.1,37.06,37.07,34866.0
2018-01-02 14:40:00,37.06,37.07,37.04,37.05,69468.0,37.06,37.07,37.04,37.05,69468.0
2018-01-02 14:45:00,37.05,37.07,37.02,37.04,47922.0,37.05,37.07,37.02,37.04,47922.0
2018-01-02 14:50:00,37.04,37.06,37.02,37.04,35400.0,37.04,37.06,37.02,37.04,35400.0
2018-01-02 14:55:00,37.04,37.06,37.02,37.04,59943.0,37.04,37.06,37.02,37.04,59943.0
2018-01-02 15:00:00,37.03,37.04,36.97,37.02,60366.0,37.03,37.04,36.97,37.02,60366.0
2018-01-02 15:05:00,37.02,37.05,37.02,37.04,34221.0,37.02,37.05,37.02,37.04,34221.0
2018-01-02 15:10:00,37.04,37.08,37.04,37.08,43170.0,37.04,37.08,37.04,37.08,43170.0
2018-01-02 15:15:00,37.08,37.08,37.05,37.06,45474.0,37.08,37.08,37.05,37.06,45474.0
2018-01-02 15:20:00,37.06,37.08,37.05,37.08,50394.0,37.06,37.08,37.05,37.08,50394.0
2018-01-02 15:25:00,37.08,37.11,37.07,37.1,54207.0,37.08,37.11,37.07,37.1,54207.0
2018-01-02 15:30:00,37.1,37.1,37.06,37.06,45492.0,37.1,37.1,37.06,37.06,45492.0
2018-01-02 15:35:00,37.07,37.07,37.04,37.06,70881.0,37.07,37.07,37.04,37.06,70881.0
2018-01-02 15:40:00,37.06,37.11,37.05,37.1,79800.0,37.06,37.11,37.05,37.1,79800.0
2018-01-02 15:45:00,37.11,37.18,37.1,37.16,123129.0,37.11,37.18,37.1,37.16,123129.0
2018-01-02 15:50:00,37.16,37.18,37.15,37.16,99561.0,37.16,37.18,37.15,37.16,99561.0
2018-01-02 15:55:00,37.16,37.2,37.16,37.19,219990.0,37.16,37.2,37.16,37.19,219990.0
2018-01-03 09:30:00,37.4,37.46,37.21,37.29,73572.0,37.4,37.46,37.21,37.29,73572.0
2018-01-03 09:35:00,37.25,37.3,37.11,37.25,35031.0,37.25,37.3,37.11,37.25,35031.0
2018-01-03 09:40:00,37.24,37.25,37.13,37.13,19920.0,37.24,37.25,37.13,37.13,19920.0
2018-01-03 09:45:00,37.18,37.28,37.15,37.23,22188.0,37.18,37.28,37.15,37.23,22188.0
2018-01-03 09:50:00,37.22,37.37,37.22,37.36,32406.0,37.22,37.37,37.22,37.36,32406.0
2018-01-03 09:55:00,37.36,37.49,37.36,37.45,61779.0,37.36,37.49,37.36,37.45,61779.0
2018-01-03 10:00:00,37.49,37.65,37.49,37.64,186003.0,37.49,37.65,37.49,37.64,186003.0
2018-01-03 10:05:00,37.65,37.84,37.65,37.81,33513.0,37.65,37.84,37.65,37.81,33513.0
2018-01-03 10:10:00,37.8,37.81,37.74,37.75,112353.0,37.8,37.81,37.74,37.75,112353.0
2018-01-03 10:15:00,37.75,37.87,37.75,37.86,70770.0,37.75,37.87,37.75,37.86,70770.0
2018-01-03 10:20:00,37.87,37.93,37.86,37.92,23211.0,37.87,37.93,37.86,37.92,23211.0
2018-01-03 10:25:00,37.9,37.94,37.86,37.91,20595.0,37.9,37.94,37.86,37.91,20595.0
2018-01-03 10:30:00,37.9,37.95,37.9,37.92,14160.0,37.9,37.95,37.9,37.92,14160.0
2018-01-03 10:35:00,37.9,38.01,37.9,37.98,203928.0,37.9,38.01,37.9,37.98,203928.0
2018-01-03 10:40:00,37.99,38.0,37.89,37.93,38544.0,37.99,38.0,37.89,37.93,38544.0
2018-01-03 10:45:00,37.93,37.94,37.91,37.93,15612.0,37.93,37.94,37.91,37.93,15612.0
2018-01-03 10:50:00,37.93,37.94,37.91,37.92,12330.0,37.93,37.94,37.91,37.92,12330.0
2018-01-03 10:55:00,37.92,37.98,37.91,37.97,20133.0,37.92,37.98,37.91,37.97,20133.0
2018-01-03 11:00:00,37.99,38.16,37.99,38.16,54945.0,37.99,38.16,37.99,38.16,54945.0
2018-01-03 11:05:00,38.16,38.23,38.11,38.2,52350.0,38.16,38.23,38.11,38.2,52350.0
2018-01-03 11:10:00,38.2,38.27,38.2,38.23,17694.0,38.2,38.27,38.2,38.23,17694.0
2018-01-03 11:15:00,38.23,38.26,38.16,38.26,29088.0,38.23,38.26,38.16,38.26,29088.0
2018-01-03 11:20:00,38.23,38.25,38.21,38.21,37434.0,38.23,38.25,38.21,38.21,37434.0
2018-01-03 11:25:00,38.23,38.23,38.15,38.16,23997.0,38.23,38.23,38.15,38.16,23997.0
2018-01-03 11:30:00,38.16,38.16,38.09,38.09,29016.0,38.16,38.16,38.09,38.09,29016.0
2018-01-03 11:35:00,38.09,38.13,38.07,38.12,26193.0,38.09,38.13,38.07,38.12,26193.0
2018-01-03 11:40:00,38.12,38.13,38.09,38.09,21582.0,38.12,38.13,38.09,38.09,21582.0
2018-01-03 11:45:00,38.09,38.15,38.08,38.15,29829.0,38.09,38.15,38.08,38.15,29829.0
2018-01-03 11:50:00,38.13,38.14,38.08,38.09,20148.0,38.13,38.14,38.08,38.09,20148.0
2018-01-03 11:55:00,38.09,38.14,38.09,38.12,14205.0,38.09,38.14,38.09,38.12,14205.0
2018-01-03 12:00:00,38.11,38.13,38.08,38.12,22143.0,38.11,38.13,38.08,38.12,22143.0
2018-01-03 12:05:00,38.12,38.12,38.08,38.08,7620.0,38.12,38.12,38.08,38.08,7620.0
2018-01-03 12:10:00,38.06,38.07,38.02,38.06,20112.0,38.06,38.07,38.02,38.06,20112.0
2018-01-03 12:15:00,38.06,38.06,38.05,38.06,10623.0,38.06,38.06,38.05,38.06,10623.0
2018-01-03 12:20:00,38.07,38.1,38.07,38.08,18603.0,38.07,38.1,38.07,38.08,18603.0
2018-01-03 12:25:00,38.08,38.1,38.04,38.04,30186.0,38.08,38.1,38.04,38.04,30186.0
2018-01-03 12:30:00,38.05,38.14,38.05,38.12,23220.0,38.05,38.14,38.05,38.12,23220.0
2018-01-03 12:35:00,38.12,38.14,38.11,38.14,28521.0,38.12,38.14,38.11,38.14,28521.0
2018-01-03 12:40:00,38.13,38.15,38.12,38.13,44463.0,38.13,38.15,38.12,38.13,44463.0
2018-01-03 12:45:00,38.14,38.17,38.12,38.16,47034.0,38.14,38.17,38.12,38.16,47034.0
2018-01-03 12:50:00,38.17,38.19,38.15,38.19,37956.0,38.17,38.19,38.15,38.19,37956.0
2018-01-03 12:55:00,38.19,38.2,38.15,38.15,32901.0,38.19,38.2,38.15,38.15,32901.0
2018-01-03 13:00:00,38.16,38.16,38.12,38.12,12048.0,38.16,38.16,38.12,38.12,12048.0
2018-01-03 13:05:00,38.12,38.13,38.11,38.11,8022.0,38.12,38.13,38.11,38.11,8022.0
2018-01-03 13:10:00,38.12,38.15,38.12,38.15,23484.0,38.12,38.15,38.12,38.15,23484.0
2018-01-03 13:15:00,38.14,38.15,38.13,38.14,5523.0,38.14,38.15,38.13,38.14,5523.0
2018-01-03 13:20:00,38.14,38.14,38.11,38.13,13050.0,38.14,38.14,38.11,38.13,13050.0
2018-01-03 13:25:00,38.13,38.13,38.07,38.08,15999.0,38.13,38.13,38.07,38.08,15999.0
2018-01-03 13:30:00,38.07,38.09,38.05,38.07,21456.0,38.07,38.09,38.05,38.07,21456.0
2018-01-03 13:35:00,38.05,38.06,38.03,38.03,8511.0,38.05,38.06,38.03,38.03,8511.0
2018-01-03 13:40:00,38.03,38.03,37.98,37.98,11169.0,38.03,38.03,37.98,37.98,11169.0
2018-01-03 13:45:00,37.98,38.04,37.97,38.04,32316.0,37.98,38.04,37.97,38.04,32316.0
2018-01-03 13:50:00,38.04,38.05,38.03,38.03,6378.0,38.04,38.05,38.03,38.03,6378.0
2018-01-03 13:55:00,38.02,38.04,38.01,38.04,7545.0,38.02,38.04,38.01,38.04,7545.0
2018-01-03 14:00:00,38.04,38.05,38.03,38.04,11631.0,38.04,38.05,38.03,38.04,11631.0
2018-01-03 14:05:00,38.05,38.07,38.02,38.06,22950.0,38.05,38.07,38.02,38.06,22950.0
2018-01-03 14:10:00,38.07,38.13,38.07,38.13,16518.0,38.07,38.13,38.07,38.13,16518.0
2018-01-03 14:15:00,38.13,38.15,38.13,38.14,8754.0,38.13,38.15,38.13,38.14,8754.0
2018-01-03 14:20:00,38.13,38.15,38.12,38.15,27966.0,38.13,38.15,38.12,38.15,27966.0
2018-01-03 14:25:00,38.14,38.18,38.14,38.15,24360.0,38.14,38.18,38.14,38.15,24360.0
2018-01-03 14:30:00,38.14,38.14,38.1,38.1,35025.0,38.14,38.14,38.1,38.1,35025.0
2018-01-03 14:35:00,38.11,38.14,38.11,38.12,12981.0,38.11,38.14,38.11,38.12,12981.0
2018-01-03 14:40:00,38.13,38.14,38.09,38.13,24246.0,38.13,38.14,38.09,38.13,24246.0
2018-01-03 14:45:00,38.13,38.16,38.12,38.16,29805.0,38.13,38.16,38.12,38.16,29805.0
2018-01-03 14:50:00,38.17,38.18,38.14,38.14,22782.0,38.17,38.18,38.14,38.14,22782.0
2018-01-03 14:55:00,38.16,38.16,38.13,38.15,16041.0,38.16,38.16,38.13,38.15,16041.0
2018-01-03 15:00:00,38.15,38.17,38.14,38.16,24060.0,38.15,38.17,38.14,38.16,24060.0
2018-01-03 15:05:00,38.17,38.18,38.12,38.12,16077.0,38.17,38.18,38.12,38.12,16077.0
2018-01-03 15:10:00,38.13,38.14,38.12,38.13,24186.0,38.13,38.14,38.12,38.13,24186.0
2018-01-03 15:15:00,38.14,38.15,38.12,38.12,45537.0,38.14,38.15,38.12,38.12,45537.0
2018-01-03 15:20:00,38.12,38.14,38.09,38.09,57021.0,38.12,38.14,38.09,38.09,57021.0
2018-01-03 15:25:00,38.09,38.1,38.08,38.1,39534.0,38.09,38.1,38.08,38.1,39534.0
2018-01-03 15:30:00,38.1,38.14,38.1,38.13,30354.0,38.1,38.14,38.1,38.13,30354.0
2018-01-03 15:35:00,38.13,38.22,38.13,38.21,47037.0,38.13,38.22,38.13,38.21,47037.0
2018-01-03 15:40:00,38.2,38.22,38.2,38.22,39849.0,38.2,38.22,38.2,38.22,39849.0
2018-01-03 15:45:00,38.22,38.24,38.19,38.19,65670.0,38.22,38.24,38.19,38.19,65670.0
2018-01-03 15:50:00,38.19,38.21,38.19,38.21,64812.0,38.19,38.21,38.19,38.21,64812.0
2018-01-03 15:55:00,38.21,38.22,38.18,38.18,188922.0,38.21,38.22,38.18,38.18,188922.0
2018-01-04 09:30:00,38.67,38.93,38.67,38.7,88998.0,38.67,38.93,38.67,38.7,88998.0
2018-01-04 09:35:00,38.71,38.73,38.57,38.57,16647.0,38.71,38.73,38.57,38.57,16647.0
2018-01-04 09:40:00,38.59,38.71,38.58,38.63,36495.0,38.59,38.71,38.58,38.63,36495.0
2018-01-04 09:45:00,38.63,38.64,38.5,38.56,53076.0,38.63,38.64,38.5,38.56,53076.0
2018-01-04 09:50:00,38.56,38.64,38.56,38.61,25749.0,38.56,38.64,38.56,38.61,25749.0
2018-01-04 09:55:00,38.63,38.63,38.56,38.57,18543.0,38.63,38.63,38.56,38.57,18543.0
2018-01-04 10:00:00,38.58,38.58,38.51,38.51,46050.0,38.58,38.58,38.51,38.51,46050.0
2018-01-04 10:05:00,38.52,38.52,38.44,38.48,26544.0,38.52,38.52,38.44,38.48,26544.0
2018-01-04 10:10:00,38.48,38.53,38.45,38.52,23202.0,38.48,38.53,38.45,38.52,23202.0
2018-01-04 10:15:00,38.51,38.6,38.48,38.59,22665.0,38.51,38.6,38.48,38.59,22665.0
2018-01-04 10:20:00,38.57,38.6,38.55,38.59,9000.0,38.57,38.6,38.55,38.59,9000.0
2018-01-04 10:25:00,38.59,38.6,38.52,38.54,21675.0,38.59,38.6,38.52,38.54,21675.0
2018-01-04 10:30:00,38.55,38.67,38.53,38.63,81399.0,38.55,38.67,38.53,38.63,81399.0
2018-01-04 10:35:00,38.65,38.66,38.59,38.59,8823.0,38.65,38.66,38.59,38.59,8823.0
2018-01-04 10:40:00,38.61,38.62,38.53,38.53,11070.0,38.61,38.62,38.53,38.53,11070.0
2018-01-04 10:45:00,38.53,38.54,38.47,38.47,3600.0,38.53,38.54,38.47,38.47,3600.0
2018-01-04 10:50:00,38.47,38.47,38.38,38.42,67827.0,38.47,38.47,38.38,38.42,67827.0
2018-01-04 10:55:00,38.4,38.42,38.37,38.38,6684.0,38.4,38.42,38.37,38.38,6684.0
2018-01-04 11:00:00,38.39,38.41,38.35,38.37,14721.0,38.39,38.41,38.35,38.37,14721.0
2018-01-04 11:05:00,38.35,38.37,38.31,38.34,21375.0,38.35,38.37,38.31,38.34,21375.0
2018-01-04 11:10:00,38.32,38.33,38.3,38.31,3795.0,38.32,38.33,38.3,38.31,3795.0
2018-01-04 11:15:00,38.3,38.3,38.14,38.14,32574.0,38.3,38.3,38.14,38.14,32574.0
2018-01-04 11:20:00,38.17,38.17,38.12,38.12,14379.0,38.17,38.17,38.12,38.12,14379.0
2018-01-04 11:25:00,38.11,38.13,38.06,38.06,5700.0,38.11,38.13,38.06,38.06,5700.0
2018-01-04 11:30:00,38.05,38.08,38.01,38.01,12147.0,38.05,38.08,38.01,38.01,12147.0
2018-01-04 11:35:00,38.0,38.0,37.93,37.97,36390.0,38.0,38.0,37.93,37.97,36390.0
2018-01-04 11:40:00,37.97,38.0,37.91,37.98,24210.0,37.97,38.0,37.91,37.98,24210.0
2018-01-04 11:45:00,37.99,38.08,37.98,38.04,37014.0,37.99,38.08,37.98,38.04,37014.0
2018-01-04 11:50:00,38.07,38.13,38.07,38.13,14808.0,38.07,38.13,38.07,38.13,14808.0
2018-01-04 11:55:00,38.13,38.14,38.06,38.09,10047.0,38.13,38.14,38.06,38.09,10047.0
2018-01-04 12:00:00,38.1,38.15,38.09,38.13,10011.0,38.1,38.15,38.09,38.13,10011.0
2018-01-04 12:05:00,38.15,38.2,38.15,38.16,12459.0,38.15,38.2,38.15,38.16,12459.0
2018-01-04 12:10:00,38.15,38.17,38.14,38.16,10080.0,38.15,38.17,38.14,38.16,10080.0
2018-01-04 12:15:00,38.16,38.18,38.14,38.14,4497.0,38.16,38.18,38.14,38.14,4497.0
2018-01-04 12:20:00,38.14,38.19,38.12,38.12,10509.0,38.14,38.19,38.12,38.12,10509.0
2018-01-04 12:25:00,38.12,38.14,38.1,38.12,8121.0,38.12,38.14,38.1,38.12,8121.0
2018-01-04 12:30:00,38.12,38.18,38.1,38.18,22911.0,38.12,38.18,38.1,38.18,22911.0
2018-01-04 12:35:00,38.16,38.17,38.11,38.11,6000.0,38.16,38.17,38.11,38.11,6000.0
2018-01-04 12:40:00,38.11,38.24,38.11,38.24,26163.0,38.11,38.24,38.11,38.24,26163.0
2018-01-04 12:45:00,38.26,38.27,38.23,38.25,15240.0,38.26,38.27,38.23,38.25,15240.0
2018-01-04 12:50:00,38.27,38.33,38.24,38.3,24600.0,38.27,38.33,38.24,38.3,24600.0
2018-01-04 12:55:00,38.3,38.36,38.29,38.35,23256.0,38.3,38.36,38.29,38.35,23256.0
2018-01-04 13:00:00,38.35,38.37,38.24,38.24,14115.0,38.35,38.37,38.24,38.24,14115.0
2018-01-04 13:05:00,38.27,38.33,38.25,38.31,10080.0,38.27,38.33,38.25,38.31,10080.0
2018-01-04 13:10:00,38.31,38.31,38.27,38.27,18282.0,38.31,38.31,38.27,38.27,18282.0
2018-01-04 13:15:00,38.28,38.29,38.22,38.27,21636.0,38.28,38.29,38.22,38.27,21636.0
2018-01-04 13:20:00,38.27,38.29,38.21,38.29,12900.0,38.27,38.29,38.21,38.29,12900.0
2018-01-04 13:25:00,38.27,38.32,38.26,38.29,9180.0,38.27,38.32,38.26,38.29,9180.0
2018-01-04 13:30:00,38.3,38.33,38.3,38.3,11625.0,38.3,38.33,38.3,38.3,11625.0
2018-01-04 13:35:00,38.3,38.43,38.3,38.34,17487.0,38.3,38.43,38.3,38.34,17487.0
2018-01-04 13:40:00,38.33,38.39,38.33,38.37,11118.0,38.33,38.39,38.33,38.37,11118.0
2018-01-04 13:45:00,38.36,38.41,38.32,38.32,13041.0,38.36,38.41,38.32,38.32,13041.0
2018-01-04 13:50:00,38.36,38.4,38.32,38.37,22962.0,38.36,38.4,38.32,38.37,22962.0
2018-01-04 13:55:00,38.37,38.4,38.33,38.38,13086.0,38.37,38.4,38.33,38.38,13086.0
2018-01-04 14:00:00,38.38,38.4,38.3,38.32,10185.0,38.38,38.4,38.3,38.32,10185.0
2018-01-04 14:05:00,38.31,38.35,38.27,38.28,21969.0,38.31,38.35,38.27,38.28,21969.0
2018-01-04 14:10:00,38.3,38.33,38.26,38.29,15138.0,38.3,38.33,38.26,38.29,15138.0
2018-01-04 14:15:00,38.31,38.37,38.25,38.25,32199.0,38.31,38.37,38.25,38.25,32199.0
2018-01-04 14:20:00,38.27,38.32,38.23,38.32,17757.0,38.27,38.32,38.23,38.32,17757.0
2018-01-04 14:25:00,38.3,38.31,38.21,38.26,10878.0,38.3,38.31,38.21,38.26,10878.0
2018-01-04 14:30:00,38.24,38.31,38.21,38.27,21492.0,38.24,38.31,38.21,38.27,21492.0
2018-01-04 14:35:00,38.25,38.32,38.23,38.24,22527.0,38.25,38.32,38.23,38.24,22527.0
2018-01-04 14:40:00,38.25,38.3,38.22,38.24,16728.0,38.25,38.3,38.22,38.24,16728.0
2018-01-04 14:45:00,38.24,38.28,38.23,38.28,13365.0,38.24,38.28,38.23,38.28,13365.0
2018-01-04 14:50:00,38.27,38.3,38.23,38.26,16077.0,38.27,38.3,38.23,38.26,16077.0
2018-01-04 14:55:00,38.25,38.28,38.24,38.24,5652.0,38.25,38.28,38.24,38.24,5652.0
2018-01-04 15:00:00,38.24,38.29,38.24,38.28,9300.0,38.24,38.29,38.24,38.28,9300.0
2018-01-04 15:05:00,38.29,38.39,38.29,38.36,46773.0,38.29,38.39,38.29,38.36,46773.0
2018-01-04 15:10:00,38.37,38.38,38.36,38.38,14655.0,38.37,38.38,38.36,38.38,14655.0
2018-01-04 15:15:00,38.38,38.43,38.37,38.43,36591.0,38.38,38.43,38.37,38.43,36591.0
2018-01-04 15:20:00,38.42,38.42,38.39,38.4,16521.0,38.42,38.42,38.39,38.4,16521.0
2018-01-04 15:25:00,38.4,38.47,38.4,38.46,49902.0,38.4,38.47,38.4,38.46,49902.0
2018-01-04 15:30:00,38.46,38.46,38.44,38.45,27753.0,38.46,38.46,38.44,38.45,27753.0
2018-01-04 15:35:00,38.45,38.45,38.42,38.42,28257.0,38.45,38.45,38.42,38.42,28257.0
2018-01-04 15:40:00,38.43,38.43,38.39,38.4,55818.0,38.43,38.43,38.39,38.4,55818.0
2018-01-04 15:45:00,38.4,38.51,38.4,38.48,95394.0,38.4,38.51,38.4,38.48,95394.0
2018-01-04 15:50:00,38.47,38.47,38.44,38.45,89508.0,38.47,38.47,38.44,38.45,89508.0
2018-01-04 15:55:00,38.45,38.49,38.44,38.47,129318.0,38.45,38.49,38.44,38.47,129318.0
2018-01-05 09:30:00,38.28,38.65,38.27,38.49,98088.0,38.28,38.65,38.27,38.49,98088.0
2018-01-05 09:35:00,38.51,38.56,38.49,38.53,17805.0,38.51,38.56,38.49,38.53,17805.0
2018-01-05 09:40:00,38.6,38.65,38.55,38.63,45678.0,38.6,38.65,38.55,38.63,45678.0
2018-01-05 09:45:00,38.64,38.64,38.57,38.6,15588.0,38.64,38.64,38.57,38.6,15588.0
2018-01-05 09:50:00,38.6,38.73,38.6,38.68,49950.0,38.6,38.73,38.6,38.68,49950.0
2018-01-05 09:55:00,38.7,38.73,38.59,38.6,17184.0,38.7,38.73,38.59,38.6,17184.0
2018-01-05 10:00:00,38.61,38.69,38.61,38.67,19926.0,38.61,38.69,38.61,38.67,19926.0
2018-01-05 10:05:00,38.66,38.68,38.63,38.64,14874.0,38.66,38.68,38.63,38.64,14874.0
2018-01-05 10:10:00,38.67,38.7,38.61,38.67,12600.0,38.67,38.7,38.61,38.67,12600.0
2018-01-05 10:15:00,38.67,38.72,38.66,38.67,14196.0,38.67,38.72,38.66,38.67,14196.0
2018-01-05 10:20:00,38.66,38.69,38.65,38.65,30090.0,38.66,38.69,38.65,38.65,30090.0
2018-01-05 10:25:00,38.66,38.68,38.62,38.63,14562.0,38.66,38.68,38.62,38.63,14562.0
2018-01-05 10:30:00,38.64,38.66,38.61,38.65,26760.0,38.64,38.66,38.61,38.65,26760.0
2018-01-05 10:35:00,38.63,38.65,38.63,38.65,7530.0,38.63,38.65,38.63,38.65,7530.0
2018-01-05 10:40:00,38.66,38.66,38.63,38.64,3420.0,38.66,38.66,38.63,38.64,3420.0
2018-01-05 10:45:00,38.65,38.66,38.63,38.65,13725.0,38.65,38.66,38.63,38.65,13725.0
2018-01-05 10:50:00,38.64,38.65,38.59,38.62,8400.0,38.64,38.65,38.59,38.62,8400.0
2018-01-05 10:55:00,38.62,38.65,38.59,38.63,16218.0,38.62,38.65,38.59,38.63,16218.0
2018-01-05 11:00:00,38.63,38.63,38.61,38.62,3996.0,38.63,38.63,38.61,38.62,3996.0
2018-01-05 11:05:00,38.61,38.62,38.58,38.6,3069.0,38.61,38.62,38.58,38.6,3069.0
2018-01-05 11:10:00,38.6,38.6,38.54,38.54,8145.0,38.6,38.6,38.54,38.54,8145.0
2018-01-05 11:15:00,38.52,38.57,38.52,38.57,10650.0,38.52,38.57,38.52,38.57,10650.0
2018-01-05 11:20:00,38.58,38.58,38.56,38.57,6882.0,38.58,38.58,38.56,38.57,6882.0
2018-01-05 11:25:00,38.57,38.6,38.57,38.6,15078.0,38.57,38.6,38.57,38.6,15078.0
2018-01-05 11:30:00,38.61,38.65,38.61,38.65,11826.0,38.61,38.65,38.61,38.65,11826.0
2018-01-05 11:35:00,38.65,38.65,38.61,38.61,6816.0,38.65,38.65,38.61,38.61,6816.0
2018-01-05 11:40:00,38.6,38.62,38.6,38.62,9492.0,38.6,38.62,38.6,38.62,9492.0
2018-01-05 11:45:00,38.61,38.62,38.61,38.62,5160.0,38.61,38.62,38.61,38.62,5160.0
2018-01-05 11:50:00,38.62,38.63,38.6,38.62,6006.0,38.62,38.63,38.6,38.62,6006.0
2018-01-05 11:55:00,38.62,38.63,38.61,38.62,6900.0,38.62,38.63,38.61,38.62,6900.0
2018-01-05 12:00:00,38.62,38.63,38.61,38.63,14136.0,38.62,38.63,38.61,38.63,14136.0
2018-01-05 12:05:00,38.63,38.64,38.62,38.63,6000.0,38.63,38.64,38.62,38.63,6000.0
2018-01-05 12:10:00,38.64,38.66,38.64,38.65,11580.0,38.64,38.66,38.64,38.65,11580.0
2018-01-05 12:15:00,38.65,38.67,38.64,38.67,11109.0,38.65,38.67,38.64,38.67,11109.0
2018-01-05 12:20:00,38.67,38.69,38.66,38.68,9741.0,38.67,38.69,38.66,38.68,9741.0
2018-01-05 12:25:00,38.68,38.68,38.65,38.67,12606.0,38.68,38.68,38.65,38.67,12606.0
2018-01-05 12:30:00,38.67,38.67,38.66,38.67,11400.0,38.67,38.67,38.66,38.67,11400.0
2018-01-05 12:35:00,38.67,38.68,38.65,38.67,26493.0,38.67,38.68,38.65,38.67,26493.0
2018-01-05 12:40:00,38.66,38.68,38.66,38.67,28683.0,38.66,38.68,38.66,38.67,28683.0
2018-01-05 12:45:00,38.67,38.67,38.67,38.67,19668.0,38.67,38.67,38.67,38.67,19668.0
2018-01-05 12:50:00,38.66,38.67,38.66,38.67,12000.0,38.66,38.67,38.66,38.67,12000.0
2018-01-05 12:55:00,38.67,38.68,38.66,38.67,6732.0,38.67,38.68,38.66,38.67,6732.0
2018-01-05 13:00:00,38.67,38.67,38.67,38.67,4875.0,38.67,38.67,38.67,38.67,4875.0
2018-01-05 13:05:00,38.67,38.67,38.66,38.67,73608.0,38.67,38.67,38.66,38.67,73608.0
2018-01-05 13:10:00,38.68,38.69,38.66,38.67,25770.0,38.68,38.69,38.66,38.67,25770.0
2018-01-05 13:15:00,38.67,38.67,38.54,38.56,64620.0,38.67,38.67,38.54,38.56,64620.0
2018-01-05 13:20:00,38.54,38.57,38.52,38.56,13137.0,38.54,38.57,38.52,38.56,13137.0
2018-01-05 13:25:00,38.53,38.54,38.52,38.53,3783.0,38.53,38.54,38.52,38.53,3783.0
2018-01-05 13:30:00,38.53,38.53,38.46,38.47,23511.0,38.53,38.53,38.46,38.47,23511.0
2018-01-05 13:35:00,38.47,38.5,38.47,38.47,5850.0,38.47,38.5,38.47,38.47,5850.0
2018-01-05 13:40:00,38.48,38.5,38.48,38.49,13332.0,38.48,38.5,38.48,38.49,13332.0
2018-01-05 13:45:00,38.51,38.55,38.48,38.55,24837.0,38.51,38.55,38.48,38.55,24837.0
2018-01-05 13:50:00,38.55,38.63,38.52,38.55,71964.0,38.55,38.63,38.52,38.55,71964.0
2018-01-05 13:55:00,38.55,38.56,38.5,38.53,4560.0,38.55,38.56,38.5,38.53,4560.0
2018-01-05 14:00:00,38.53,38.54,38.49,38.52,10545.0,38.53,38.54,38.49,38.52,10545.0
2018-01-05 14:05:00,38.51,38.54,38.51,38.53,3810.0,38.51,38.54,38.51,38.53,3810.0
2018-01-05 14:10:00,38.54,38.58,38.54,38.55,9819.0,38.54,38.58,38.54,38.55,9819.0
2018-01-05 14:15:00,38.55,38.57,38.55,38.57,3600.0,38.55,38.57,38.55,38.57,3600.0
2018-01-05 14:20:00,38.56,38.57,38.55,38.55,2100.0,38.56,38.57,38.55,38.55,2100.0
2018-01-05 14:25:00,38.55,38.6,38.55,38.59,9180.0,38.55,38.6,38.55,38.59,9180.0
2018-01-05 14:30:00,38.57,38.58,38.57,38.57,3528.0,38.57,38.58,38.57,38.57,3528.0
2018-01-05 14:35:00,38.57,38.6,38.56,38.58,20916.0,38.57,38.6,38.56,38.58,20916.0
2018-01-05 14:40:00,38.56,38.58,38.56,38.57,6591.0,38.56,38.58,38.56,38.57,6591.0
2018-01-05 14:45:00,38.57,38.57,38.55,38.55,10512.0,38.57,38.57,38.55,38.55,10512.0
2018-01-05 14:50:00,38.55,38.57,38.53,38.55,10356.0,38.55,38.57,38.53,38.55,10356.0
2018-01-05 14:55:00,38.54,38.55,38.49,38.51,15570.0,38.54,38.55,38.49,38.51,15570.0
2018-01-05 15:00:00,38.5,38.54,38.49,38.52,17637.0,38.5,38.54,38.49,38.52,17637.0
2018-01-05 15:05:00,38.54,38.59,38.54,38.59,6870.0,38.54,38.59,38.54,38.59,6870.0
2018-01-05 15:10:00,38.59,38.61,38.56,38.56,19551.0,38.59,38.61,38.56,38.56,19551.0
2018-01-05 15:15:00,38.56,38.56,38.53,38.54,21369.0,38.56,38.56,38.53,38.54,21369.0
2018-01-05 15:20:00,38.54,38.54,38.51,38.52,9900.0,38.54,38.54,38.51,38.52,9900.0
2018-01-05 15:25:00,38.51,38.55,38.51,38.53,24015.0,38.51,38.55,38.51,38.53,24015.0
2018-01-05 15:30:00,38.53,38.59,38.51,38.58,28887.0,38.53,38.59,38.51,38.58,28887.0
2018-01-05 15:35:00,38.58,38.62,38.56,38.62,37863.0,38.58,38.62,38.56,38.62,37863.0
2018-01-05 15:40:00,38.63,38.63,38.56,38.56,31170.0,38.63,38.63,38.56,38.56,31170.0
2018-01-05 15:45:00,38.57,38.62,38.57,38.58,66435.0,38.57,38.62,38.57,38.58,66435.0
2018-01-05 15:50:00,38.58,38.62,38.58,38.59,105033.0,38.58,38.62,38.58,38.59,105033.0
2018-01-05 15:55:00,38.59,38.62,38.57,38.61,125250.0,38.59,38.62,38.57,38.61,125250.0
2018-01-08 09:30:00,38.69,38.77,38.66,38.67,45357.0,38.69,38.77,38.66,38.67,45357.0
2018-01-08 09:35:00,38.67,38.69,38.55,38.57,38772.0,38.67,38.69,38.55,38.57,38772.0
2018-01-08 09:40:00,38.57,38.62,38.55,38.58,5124.0,38.57,38.62,38.55,38.58,5124.0
2018-01-08 09:45:00,38.62,38.65,38.55,38.61,11214.0,38.62,38.65,38.55,38.61,11214.0
2018-01-08 09:50:00,38.63,38.66,38.61,38.61,22500.0,38.63,38.66,38.61,38.61,22500.0
2018-01-08 09:55:00,38.6,38.62,38.5,38.52,10200.0,38.6,38.62,38.5,38.52,10200.0
2018-01-08 10:00:00,38.5,38.53,38.45,38.49,26997.0,38.5,38.53,38.45,38.49,26997.0
2018-01-08 10:05:00,38.5,38.52,38.47,38.49,44130.0,38.5,38.52,38.47,38.49,44130.0
2018-01-08 10:10:00,38.49,38.49,38.41,38.47,28245.0,38.49,38.49,38.41,38.47,28245.0
2018-01-08 10:15:00,38.47,38.51,38.45,38.51,9900.0,38.47,38.51,38.45,38.51,9900.0
2018-01-08 10:20:00,38.5,38.53,38.48,38.52,6924.0,38.5,38.53,38.48,38.52,6924.0
2018-01-08 10:25:00,38.53,38.58,38.53,38.58,11166.0,38.53,38.58,38.53,38.58,11166.0
2018-01-08 10:30:00,38.6,38.6,38.56,38.56,6900.0,38.6,38.6,38.56,38.56,6900.0
2018-01-08 10:35:00,38.56,38.6,38.56,38.59,9345.0,38.56,38.6,38.56,38.59,9345.0
2018-01-08 10:40:00,38.58,38.64,38.58,38.64,38913.0,38.58,38.64,38.58,38.64,38913.0
2018-01-08 10:45:00,38.63,38.69,38.63,38.69,14187.0,38.63,38.69,38.63,38.69,14187.0
2018-01-08 10:50:00,38.67,38.69,38.67,38.68,18135.0,38.67,38.69,38.67,38.68,18135.0
2018-01-08 10:55:00,38.69,38.69,38.63,38.64,12117.0,38.69,38.69,38.63,38.64,12117.0
2018-01-08 11:00:00,38.63,38.66,38.58,38.62,12942.0,38.63,38.66,38.58,38.62,12942.0
2018-01-08 11:05:00,38.64,38.64,38.47,38.49,29487.0,38.64,38.64,38.47,38.49,29487.0
2018-01-08 11:10:00,38.48,38.53,38.44,38.47,73866.0,38.48,38.53,38.44,38.47,73866.0
2018-01-08 11:15:00,38.47,38.56,38.46,38.55,10632.0,38.47,38.56,38.46,38.55,10632.0
2018-01-08 11:20:00,38.55,38.57,38.49,38.57,312231.0,38.55,38.57,38.49,38.57,312231.0
2018-01-08 11:25:00,38.55,38.66,38.55,38.66,12933.0,38.55,38.66,38.55,38.66,12933.0
2018-01-08 11:30:00,38.66,38.78,38.65,38.78,23838.0,38.66,38.78,38.65,38.78,23838.0
2018-01-08 11:35:00,38.77,38.88,38.76,38.87,90195.0,38.77,38.88,38.76,38.87,90195.0
2018-01-08 11:40:00,38.87,38.87,38.84,38.85,12063.0,38.87,38.87,38.84,38.85,12063.0
2018-01-08 11:45:00,38.86,38.86,38.83,38.86,10497.0,38.86,38.86,38.83,38.86,10497.0
2018-01-08 11:50:00,38.86,38.87,38.81,38.82,21345.0,38.86,38.87,38.81,38.82,21345.0
2018-01-08 11:55:00,38.81,38.88,38.81,38.88,23361.0,38.81,38.88,38.81,38.88,23361.0
2018-01-08 12:00:00,38.86,38.98,38.86,38.95,32355.0,38.86,38.98,38.86,38.95,32355.0
2018-01-08 12:05:00,38.95,39.01,38.95,38.96,22116.0,38.95,39.01,38.95,38.96,22116.0
2018-01-08 12:10:00,38.96,39.15,38.95,39.09,43848.0,38.96,39.15,38.95,39.09,43848.0
2018-01-08 12:15:00,39.08,39.21,39.04,39.13,25899.0,39.08,39.21,39.04,39.13,25899.0
2018-01-08 12:20:00,39.13,39.13,39.09,39.09,7800.0,39.13,39.13,39.09,39.09,7800.0
2018-01-08 12:25:00,39.12,39.16,39.1,39.11,17169.0,39.12,39.16,39.1,39.11,17169.0
2018-01-08 12:30:00,39.11,39.2,39.11,39.12,49827.0,39.11,39.2,39.11,39.12,49827.0
2018-01-08 12:35:00,39.12,39.13,39.1,39.11,11607.0,39.12,39.13,39.1,39.11,11607.0
2018-01-08 12:40:00,39.11,39.13,39.11,39.13,9324.0,39.11,39.13,39.11,39.13,9324.0
2018-01-08 12:45:00,39.14,39.2,39.12,39.2,44829.0,39.14,39.2,39.12,39.2,44829.0
2018-01-08 12:50:00,39.21,39.24,39.15,39.15,19686.0,39.21,39.24,39.15,39.15,19686.0
2018-01-08 12:55:00,39.16,39.16,39.12,39.13,6513.0,39.16,39.16,39.12,39.13,6513.0
2018-01-08 13:00:00,39.12,39.12,39.09,39.1,7950.0,39.12,39.12,39.09,39.1,7950.0
2018-01-08 13:05:00,39.1,39.2,39.1,39.19,12942.0,39.1,39.2,39.1,39.19,12942.0
2018-01-08 13:10:00,39.18,39.18,39.13,39.14,17220.0,39.18,39.18,39.13,39.14,17220.0
2018-01-08 13:15:00,39.16,39.24,39.16,39.17,18468.0,39.16,39.24,39.16,39.17,18468.0
2018-01-08 13:20:00,39.17,39.19,39.14,39.14,7791.0,39.17,39.19,39.14,39.14,7791.0
2018-01-08 13:25:00,39.13,39.21,39.13,39.21,24579.0,39.13,39.21,39.13,39.21,24579.0
2018-01-08 13:30:00,39.21,39.28,39.2,39.25,19308.0,39.21,39.28,39.2,39.25,19308.0
2018-01-08 13:35:00,39.27,39.33,39.26,39.33,33300.0,39.27,39.33,39.26,39.33,33300.0
2018-01-08 13:40:00,39.32,39.38,39.32,39.35,41433.0,39.32,39.38,39.32,39.35,41433.0
2018-01-08 13:45:00,39.34,39.37,39.34,39.35,5451.0,39.34,39.37,39.34,39.35,5451.0
2018-01-08 13:50:00,39.36,39.44,39.35,39.35,50181.0,39.36,39.44,39.35,39.35,50181.0
2018-01-08 13:55:00,39.34,39.38,39.33,39.38,26010.0,39.34,39.38,39.33,39.38,26010.0
2018-01-08 14:00:00,39.37,39.38,39.32,39.33,21174.0,39.37,39.38,39.32,39.33,21174.0
2018-01-08 14:05:00,39.33,39.38,39.33,39.34,31608.0,39.33,39.38,39.33,39.34,31608.0
2018-01-08 14:10:00,39.35,39.36,39.34,39.35,13503.0,39.35,39.36,39.34,39.35,13503.0
2018-01-08 14:15:00,39.35,39.35,39.3,39.34,24150.0,39.35,39.35,39.3,39.34,24150.0
2018-01-08 14:20:00,39.34,39.36,39.34,39.35,26877.0,39.34,39.36,39.34,39.35,26877.0
2018-01-08 14:25:00,39.36,39.39,39.34,39.36,52371.0,39.36,39.39,39.34,39.36,52371.0
2018-01-08 14:30:00,39.37,39.4,39.35,39.4,34407.0,39.37,39.4,39.35,39.4,34407.0
2018-01-08 14:35:00,39.4,39.47,39.4,39.41,48333.0,39.4,39.47,39.4,39.41,48333.0
2018-01-08 14:40:00,39.41,39.45,39.41,39.41,28950.0,39.41,39.45,39.41,39.41,28950.0
2018-01-08 14:45:00,39.42,39.5,39.4,39.47,49890.0,39.42,39.5,39.4,39.47,49890.0
2018-01-08 14:50:00,39.47,39.47,39.4,39.4,25167.0,39.47,39.47,39.4,39.4,25167.0
2018-01-08 14:55:00,39.39,39.49,39.39,39.47,37038.0,39.39,39.49,39.39,39.47,37038.0
2018-01-08 15:00:00,39.46,39.48,39.43,39.47,41349.0,39.46,39.48,39.43,39.47,41349.0
2018-01-08 15:05:00,39.47,39.5,39.46,39.5,64029.0,39.47,39.5,39.46,39.5,64029.0
2018-01-08 15:10:00,39.49,39.5,39.47,39.47,63129.0,39.49,39.5,39.47,39.47,63129.0
2018-01-08 15:15:00,39.46,39.48,39.46,39.47,41382.0,39.46,39.48,39.46,39.47,41382.0
2018-01-08 15:20:00,39.47,39.47,39.38,39.42,47283.0,39.47,39.47,39.38,39.42,47283.0
2018-01-08 15:25:00,39.42,39.5,39.42,39.49,67407.0,39.42,39.5,39.42,39.49,67407.0
2018-01-08 15:30:00,39.49,39.56,39.48,39.56,98106.0,39.49,39.56,39.48,39.56,98106.0
2018-01-08 15:35:00,39.56,39.56,39.48,39.48,47802.0,39.56,39.56,39.48,39.48,47802.0
2018-01-08 15:40:00,39.48,39.51,39.48,39.49,39936.0,39.48,39.51,39.48,39.49,39936.0
2018-01-08 15:45:00,39.49,39.49,39.43,39.44,111588.0,39.49,39.49,39.43,39.44,111588.0
2018-01-08 15:50:00,39.44,39.45,39.39,39.43,94563.0,39.44,39.45,39.39,39.43,94563.0
2018-01-08 15:55:00,39.43,39.44,39.38,39.39,231303.0,39.43,39.44,39.38,39.39,231303.0
2018-01-09 09:30:00,39.42,39.75,39.42,39.64,88803.0,39.42,39.75,39.42,39.64,88803.0
2018-01-09 09:35:00,39.7,39.73,39.58,39.73,45270.0,39.7,39.73,39.58,39.73,45270.0
2018-01-09 09:40:00,39.7,39.82,39.7,39.78,55923.0,39.7,39.82,39.7,39.78,55923.0
2018-01-09 09:45:00,39.79,39.82,39.75,39.77,22584.0,39.79,39.82,39.75,39.77,22584.0
2018-01-09 09:50:00,39.8,39.91,39.79,39.91,93849.0,39.8,39.91,39.79,39.91,93849.0
2018-01-09 09:55:00,39.9,40.0,39.88,39.98,45090.0,39.9,40.0,39.88,39.98,45090.0
2018-01-09 10:00:00,39.97,39.98,39.88,39.89,110841.0,39.97,39.98,39.88,39.89,110841.0
2018-01-09 10:05:00,39.88,39.92,39.85,39.91,68829.0,39.88,39.92,39.85,39.91,68829.0
2018-01-09 10:10:00,39.9,39.92,39.84,39.86,74703.0,39.9,39.92,39.84,39.86,74703.0
2018-01-09 10:15:00,39.86,39.88,39.81,39.84,64593.0,39.86,39.88,39.81,39.84,64593.0
2018-01-09 10:20:00,39.83,39.85,39.8,39.82,51816.0,39.83,39.85,39.8,39.82,51816.0
2018-01-09 10:25:00,39.8,39.89,39.8,39.89,32904.0,39.8,39.89,39.8,39.89,32904.0
2018-01-09 10:30:00,39.87,39.89,39.82,39.83,25821.0,39.87,39.89,39.82,39.83,25821.0
2018-01-09 10:35:00,39.85,39.89,39.82,39.82,42417.0,39.85,39.89,39.82,39.82,42417.0
2018-01-09 10:40:00,39.82,39.85,39.7,39.74,47850.0,39.82,39.85,39.7,39.74,47850.0
2018-01-09 10:45:00,39.73,39.74,39.66,39.68,27060.0,39.73,39.74,39.66,39.68,27060.0
2018-01-09 10:50:00,39.67,39.68,39.62,39.67,58686.0,39.67,39.68,39.62,39.67,58686.0
2018-01-09 10:55:00,39.67,39.72,39.67,39.71,32700.0,39.67,39.72,39.67,39.71,32700.0
2018-01-09 11:00:00,39.71,39.77,39.69,39.73,32931.0,39.71,39.77,39.69,39.73,32931.0
2018-01-09 11:05:00,39.72,39.72,39.68,39.69,27078.0,39.72,39.72,39.68,39.69,27078.0
2018-01-09 11:10:00,39.67,39.77,39.67,39.74,45492.0,39.67,39.77,39.67,39.74,45492.0
2018-01-09 11:15:00,39.74,39.75,39.68,39.69,37716.0,39.74,39.75,39.68,39.69,37716.0
2018-01-09 11:20:00,39.7,39.7,39.62,39.63,53310.0,39.7,39.7,39.62,39.63,53310.0
2018-01-09 11:25:00,39.62,39.72,39.61,39.7,46947.0,39.62,39.72,39.61,39.7,46947.0
2018-01-09 11:30:00,39.7,39.7,39.52,39.57,29670.0,39.7,39.7,39.52,39.57,29670.0
2018-01-09 11:35:00,39.59,39.59,39.48,39.5,36423.0,39.59,39.59,39.48,39.5,36423.0
2018-01-09 11:40:00,39.5,39.53,39.38,39.38,50301.0,39.5,39.53,39.38,39.38,50301.0
2018-01-09 11:45:00,39.4,39.49,39.34,39.49,77790.0,39.4,39.49,39.34,39.49,77790.0
2018-01-09 11:50:00,39.49,39.68,39.49,39.63,90909.0,39.49,39.68,39.49,39.63,90909.0
2018-01-09 11:55:00,39.61,39.64,39.52,39.53,26004.0,39.61,39.64,39.52,39.53,26004.0
2018-01-09 12:00:00,39.52,39.57,39.5,39.55,34110.0,39.52,39.57,39.5,39.55,34110.0
2018-01-09 12:05:00,39.54,39.58,39.5,39.56,23796.0,39.54,39.58,39.5,39.56,23796.0
2018-01-09 12:10:00,39.58,39.58,39.52,39.58,19833.0,39.58,39.58,39.52,39.58,19833.0
2018-01-09 12:15:00,39.59,39.6,39.58,39.59,22020.0,39.59,39.6,39.58,39.59,22020.0
2018-01-09 12:20:00,39.59,39.6,39.57,39.6,15864.0,39.59,39.6,39.57,39.6,15864.0
2018-01-09 12:25:00,39.61,39.72,39.6,39.72,73299.0,39.61,39.72,39.6,39.72,73299.0
2018-01-09 12:30:00,39.72,39.75,39.67,39.73,61584.0,39.72,39.75,39.67,39.73,61584.0
2018-01-09 12:35:00,39.7,39.72,39.66,39.7,12822.0,39.7,39.72,39.66,39.7,12822.0
2018-01-09 12:40:00,39.7,39.74,39.69,39.7,24522.0,39.7,39.74,39.69,39.7,24522.0
2018-01-09 12:45:00,39.69,39.72,39.64,39.64,17931.0,39.69,39.72,39.64,39.64,17931.0
2018-01-09 12:50:00,39.64,39.66,39.62,39.65,21555.0,39.64,39.66,39.62,39.65,21555.0
2018-01-09 12:55:00,39.63,39.63,39.6,39.62,53406.0,39.63,39.63,39.6,39.62,53406.0
2018-01-09 13:00:00,39.62,39.65,39.62,39.65,13269.0,39.62,39.65,39.62,39.65,13269.0
2018-01-09 13:05:00,39.65,39.67,39.62,39.67,34500.0,39.65,39.67,39.62,39.67,34500.0
2018-01-09 13:10:00,39.67,39.72,39.66,39.72,30180.0,39.67,39.72,39.66,39.72,30180.0
2018-01-09 13:15:00,39.71,39.75,39.71,39.75,14508.0,39.71,39.75,39.71,39.75,14508.0
2018-01-09 13:20:00,39.76,39.81,39.75,39.8,16860.0,39.76,39.81,39.75,39.8,16860.0
2018-01-09 13:25:00,39.79,39.8,39.77,39.8,8700.0,39.79,39.8,39.77,39.8,8700.0
2018-01-09 13:30:00,39.81,39.83,39.79,39.83,12000.0,39.81,39.83,39.79,39.83,12000.0
2018-01-09 13:35:00,39.83,39.84,39.79,39.81,21759.0,39.83,39.84,39.79,39.81,21759.0
2018-01-09 13:40:00,39.81,39.83,39.8,39.82,17469.0,39.81,39.83,39.8,39.82,17469.0
2018-01-09 13:45:00,39.82,39.83,39.8,39.81,14013.0,39.82,39.83,39.8,39.81,14013.0
2018-01-09 13:50:00,39.81,39.84,39.8,39.83,22107.0,39.81,39.84,39.8,39.83,22107.0
2018-01-09 13:55:00,39.82,39.86,39.82,39.83,17604.0,39.82,39.86,39.82,39.83,17604.0
2018-01-09 14:00:00,39.84,39.86,39.83,39.84,37773.0,39.84,39.86,39.83,39.84,37773.0
2018-01-09 14:05:00,39.85,39.87,39.84,39.86,32496.0,39.85,39.87,39.84,39.86,32496.0
2018-01-09 14:10:00,39.86,39.89,39.86,39.86,16614.0,39.86,39.89,39.86,39.86,16614.0
2018-01-09 14:15:00,39.86,39.89,39.86,39.88,27315.0,39.86,39.89,39.86,39.88,27315.0
2018-01-09 14:20:00,39.89,39.89,39.86,39.88,31977.0,39.89,39.89,39.86,39.88,31977.0
2018-01-09 14:25:00,39.87,39.88,39.83,39.83,28644.0,39.87,39.88,39.83,39.83,28644.0
2018-01-09 14:30:00,39.84,39.86,39.83,39.86,19485.0,39.84,39.86,39.83,39.86,19485.0
2018-01-09 14:35:00,39.86,39.86,39.83,39.85,37716.0,39.86,39.86,39.83,39.85,37716.0
2018-01-09 14:40:00,39.85,39.85,39.83,39.84,29025.0,39.85,39.85,39.83,39.84,29025.0
2018-01-09 14:45:00,39.84,39.87,39.84,39.87,12438.0,39.84,39.87,39.84,39.87,12438.0
2018-01-09 14:50:00,39.87,39.89,39.85,39.87,37284.0,39.87,39.89,39.85,39.87,37284.0
2018-01-09 14:55:00,39.87,39.88,39.85,39.86,42891.0,39.87,39.88,39.85,39.86,42891.0
2018-01-09 15:00:00,39.86,39.89,39.84,39.88,50256.0,39.86,39.89,39.84,39.88,50256.0
2018-01-09 15:05:00,39.87,39.87,39.84,39.85,19137.0,39.87,39.87,39.84,39.85,19137.0
2018-01-09 15:10:00,39.84,39.88,39.84,39.85,37056.0,39.84,39.88,39.84,39.85,37056.0
2018-01-09 15:15:00,39.85,39.87,39.85,39.86,60747.0,39.85,39.87,39.85,39.86,60747.0
2018-01-09 15:20:00,39.86,39.86,39.81,39.85,75123.0,39.86,39.86,39.81,39.85,75123.0
2018-01-09 15:25:00,39.85,39.87,39.84,39.85,89430.0,39.85,39.87,39.84,39.85,89430.0
2018-01-09 15:30:00,39.86,39.92,39.85,39.92,69348.0,39.86,39.92,39.85,39.92,69348.0
2018-01-09 15:35:00,39.92,39.98,39.91,39.97,66846.0,39.92,39.98,39.91,39.97,66846.0
2018-01-09 15:40:00,39.97,39.99,39.91,39.91,76404.0,39.97,39.99,39.91,39.91,76404.0
2018-01-09 15:45:00,39.91,39.91,39.82,39.82,96585.0,39.91,39.91,39.82,39.82,96585.0
2018-01-09 15:50:00,39.83,39.87,39.82,39.86,101601.0,39.83,39.87,39.82,39.86,101601.0
2018-01-09 15:55:00,39.86,39.87,39.84,39.85,241044.0,39.86,39.87,39.84,39.85,241044.0
2018-01-10 09:30:00,39.65,39.65,39.56,39.56,41802.0,39.65,39.65,39.56,39.56,41802.0
2018-01-10 09:35:00,39.6,39.62,39.54,39.57,5760.0,39.6,39.62,39.54,39.57,5760.0
2018-01-10 09:40:00,39.55,39.55,39.42,39.42,9816.0,39.55,39.55,39.42,39.42,9816.0
2018-01-10 09:45:00,39.41,39.43,39.28,39.29,64221.0,39.41,39.43,39.28,39.29,64221.0
2018-01-10 09:50:00,39.27,39.27,39.09,39.14,32112.0,39.27,39.27,39.09,39.14,32112.0
2018-01-10 09:55:00,39.14,39.26,39.11,39.22,16008.0,39.14,39.26,39.11,39.22,16008.0
2018-01-10 10:00:00,39.24,39.29,39.17,39.24,40308.0,39.24,39.29,39.17,39.24,40308.0
2018-01-10 10:05:00,39.21,39.27,39.21,39.25,8370.0,39.21,39.27,39.21,39.25,8370.0
2018-01-10 10:10:00,39.21,39.29,39.21,39.26,7524.0,39.21,39.29,39.21,39.26,7524.0
2018-01-10 10:15:00,39.27,39.4,39.27,39.4,13998.0,39.27,39.4,39.27,39.4,13998.0
2018-01-10 10:20:00,39.39,39.47,39.39,39.42,10782.0,39.39,39.47,39.39,39.42,10782.0
2018-01-10 10:25:00,39.42,39.46,39.34,39.4,34239.0,39.42,39.46,39.34,39.4,34239.0
2018-01-10 10:30:00,39.39,39.44,39.37,39.39,10617.0,39.39,39.44,39.37,39.39,10617.0
2018-01-10 10:35:00,39.38,39.4,39.36,39.38,7500.0,39.38,39.4,39.36,39.38,7500.0
2018-01-10 10:40:00,39.4,39.44,39.39,39.42,13044.0,39.4,39.44,39.39,39.42,13044.0
2018-01-10 10:45:00,39.42,39.42,39.39,39.4,6048.0,39.42,39.42,39.39,39.4,6048.0
2018-01-10 10:50:00,39.39,39.39,39.37,39.38,6000.0,39.39,39.39,39.37,39.38,6000.0
2018-01-10 10:55:00,39.38,39.42,39.38,39.42,13173.0,39.38,39.42,39.38,39.42,13173.0
2018-01-10 11:00:00,39.42,39.45,39.41,39.44,13254.0,39.42,39.45,39.41,39.44,13254.0
2018-01-10 11:05:00,39.45,39.49,39.44,39.45,17673.0,39.45,39.49,39.44,39.45,17673.0
2018-01-10 11:10:00,39.46,39.53,39.46,39.51,14184.0,39.46,39.53,39.46,39.51,14184.0
2018-01-10 11:15:00,39.52,39.53,39.5,39.53,20475.0,39.52,39.53,39.5,39.53,20475.0
2018-01-10 11:20:00,39.51,39.52,39.45,39.46,38574.0,39.51,39.52,39.45,39.46,38574.0
2018-01-10 11:25:00,39.46,39.46,39.43,39.43,12060.0,39.46,39.46,39.43,39.43,12060.0
2018-01-10 11:30:00,39.42,39.5,39.41,39.48,23478.0,39.42,39.5,39.41,39.48,23478.0
2018-01-10 11:35:00,39.46,39.46,39.43,39.43,4836.0,39.46,39.46,39.43,39.43,4836.0
2018-01-10 11:40:00,39.43,39.43,39.39,39.39,5769.0,39.43,39.43,39.39,39.39,5769.0
2018-01-10 11:45:00,39.4,39.42,39.36,39.36,9300.0,39.4,39.42,39.36,39.36,9300.0
2018-01-10 11:50:00,39.37,39.4,39.36,39.38,32721.0,39.37,39.4,39.36,39.38,32721.0
2018-01-10 11:55:00,39.38,39.39,39.33,39.33,25569.0,39.38,39.39,39.33,39.33,25569.0
2018-01-10 12:00:00,39.34,39.34,39.29,39.29,13452.0,39.34,39.34,39.29,39.29,13452.0
2018-01-10 12:05:00,39.3,39.31,39.25,39.26,11214.0,39.3,39.31,39.25,39.26,11214.0
2018-01-10 12:10:00,39.25,39.27,39.2,39.24,15735.0,39.25,39.27,39.2,39.24,15735.0
2018-01-10 12:15:00,39.23,39.26,39.22,39.26,26382.0,39.23,39.26,39.22,39.26,26382.0
2018-01-10 12:20:00,39.27,39.34,39.26,39.33,44877.0,39.27,39.34,39.26,39.33,44877.0
2018-01-10 12:25:00,39.33,39.33,39.31,39.31,6372.0,39.33,39.33,39.31,39.31,6372.0
2018-01-10 12:30:00,39.29,39.3,39.29,39.3,3900.0,39.29,39.3,39.29,39.3,3900.0
2018-01-10 12:35:00,39.3,39.32,39.29,39.31,7836.0,39.3,39.32,39.29,39.31,7836.0
2018-01-10 12:40:00,39.31,39.31,39.3,39.31,2805.0,39.31,39.31,39.3,39.31,2805.0
2018-01-10 12:45:00,39.3,39.31,39.28,39.3,7185.0,39.3,39.31,39.28,39.3,7185.0
2018-01-10 12:50:00,39.29,39.31,39.29,39.31,4275.0,39.29,39.31,39.29,39.31,4275.0
2018-01-10 12:55:00,39.31,39.31,39.28,39.28,6087.0,39.31,39.31,39.28,39.28,6087.0
2018-01-10 13:00:00,39.29,39.33,39.28,39.32,25704.0,39.29,39.33,39.28,39.32,25704.0
2018-01-10 13:05:00,39.3,39.33,39.3,39.31,5400.0,39.3,39.33,39.3,39.31,5400.0
2018-01-10 13:10:00,39.32,39.32,39.28,39.29,6378.0,39.32,39.32,39.28,39.29,6378.0
2018-01-10 13:15:00,39.29,39.31,39.28,39.29,14643.0,39.29,39.31,39.28,39.29,14643.0
2018-01-10 13:20:00,39.29,39.3,39.26,39.28,9600.0,39.29,39.3,39.26,39.28,9600.0
2018-01-10 13:25:00,39.29,39.32,39.29,39.31,13710.0,39.29,39.32,39.29,39.31,13710.0
2018-01-10 13:30:00,39.31,39.32,39.29,39.29,15060.0,39.31,39.32,39.29,39.29,15060.0
2018-01-10 13:35:00,39.3,39.33,39.3,39.33,28539.0,39.3,39.33,39.3,39.33,28539.0
2018-01-10 13:40:00,39.33,39.35,39.33,39.35,17274.0,39.33,39.35,39.33,39.35,17274.0
2018-01-10 13:45:00,39.35,39.4,39.35,39.4,8055.0,39.35,39.4,39.35,39.4,8055.0
2018-01-10 13:50:00,39.38,39.42,39.38,39.42,11067.0,39.38,39.42,39.38,39.42,11067.0
2018-01-10 13:55:00,39.42,39.44,39.4,39.43,8532.0,39.42,39.44,39.4,39.43,8532.0
2018-01-10 14:00:00,39.43,39.43,39.41,39.42,13101.0,39.43,39.43,39.41,39.42,13101.0
2018-01-10 14:05:00,39.42,39.42,39.31,39.34,14658.0,39.42,39.42,39.31,39.34,14658.0
2018-01-10 14:10:00,39.33,39.34,39.27,39.32,9741.0,39.33,39.34,39.27,39.32,9741.0
2018-01-10 14:15:00,39.3,39.32,39.29,39.31,7536.0,39.3,39.32,39.29,39.31,7536.0
2018-01-10 14:20:00,39.3,39.31,39.26,39.26,8925.0,39.3,39.31,39.26,39.26,8925.0
2018-01-10 14:25:00,39.26,39.27,39.19,39.2,29241.0,39.26,39.27,39.19,39.2,29241.0
2018-01-10 14:30:00,39.2,39.26,39.19,39.26,16620.0,39.2,39.26,39.19,39.26,16620.0
2018-01-10 14:35:00,39.28,39.28,39.25,39.25,5205.0,39.28,39.28,39.25,39.25,5205.0
2018-01-10 14:40:00,39.25,39.26,39.24,39.24,10233.0,39.25,39.26,39.24,39.24,10233.0
2018-01-10 14:45:00,39.25,39.27,39.24,39.25,7011.0,39.25,39.27,39.24,39.25,7011.0
2018-01-10 14:50:00,39.26,39.29,39.25,39.28,14844.0,39.26,39.29,39.25,39.28,14844.0
2018-01-10 14:55:00,39.28,39.31,39.25,39.31,12354.0,39.28,39.31,39.25,39.31,12354.0
2018-01-10 15:00:00,39.32,39.36,39.32,39.35,11508.0,39.32,39.36,39.32,39.35,11508.0
2018-01-10 15:05:00,39.35,39.38,39.34,39.34,9318.0,39.35,39.38,39.34,39.34,9318.0
2018-01-10 15:10:00,39.35,39.39,39.35,39.39,26025.0,39.35,39.39,39.35,39.39,26025.0
2018-01-10 15:15:00,39.39,39.43,39.38,39.4,25107.0,39.39,39.43,39.38,39.4,25107.0
2018-01-10 15:20:00,39.4,39.41,39.38,39.38,10596.0,39.4,39.41,39.38,39.38,10596.0
2018-01-10 15:25:00,39.38,39.41,39.38,39.41,11757.0,39.38,39.41,39.38,39.41,11757.0
2018-01-10 15:30:00,39.4,39.5,39.4,39.47,39966.0,39.4,39.5,39.4,39.47,39966.0
2018-01-10 15:35:00,39.47,39.49,39.45,39.45,20424.0,39.47,39.49,39.45,39.45,20424.0
2018-01-10 15:40:00,39.46,39.47,39.45,39.46,15726.0,39.46,39.47,39.45,39.46,15726.0
2018-01-10 15:45:00,39.45,39.48,39.45,39.46,61056.0,39.45,39.48,39.45,39.46,61056.0
2018-01-10 15:50:00,39.47,39.5,39.47,39.49,38520.0,39.47,39.5,39.47,39.49,38520.0
2018-01-10 15:55:00,39.49,39.51,39.49,39.5,117000.0,39.49,39.51,39.49,39.5,117000.0
2018-01-11 09:30:00,39.52,39.58,39.39,39.57,25221.0,39.52,39.58,39.39,39.57,25221.0
2018-01-11 09:35:00,39.56,39.6,39.48,39.48,24492.0,39.56,39.6,39.48,39.48,24492.0
2018-01-11 09:40:00,39.49,39.51,39.46,39.49,6300.0,39.49,39.51,39.46,39.49,6300.0
2018-01-11 09:45:00,39.46,39.47,39.37,39.38,26550.0,39.46,39.47,39.37,39.38,26550.0
2018-01-11 09:50:00,39.4,39.42,39.37,39.4,8004.0,39.4,39.42,39.37,39.4,8004.0
2018-01-11 09:55:00,39.4,39.41,39.33,39.33,15795.0,39.4,39.41,39.33,39.33,15795.0
2018-01-11 10:00:00,39.33,39.34,39.19,39.19,58272.0,39.33,39.34,39.19,39.19,58272.0
2018-01-11 10:05:00,39.19,39.28,39.19,39.25,30390.0,39.19,39.28,39.19,39.25,30390.0
2018-01-11 10:10:00,39.22,39.27,39.19,39.19,74256.0,39.22,39.27,39.19,39.19,74256.0
2018-01-11 10:15:00,39.19,39.22,39.17,39.19,26610.0,39.19,39.22,39.17,39.19,26610.0
2018-01-11 10:20:00,39.19,39.23,39.17,39.23,25920.0,39.19,39.23,39.17,39.23,25920.0
2018-01-11 10:25:00,39.23,39.33,39.23,39.33,15243.0,39.23,39.33,39.23,39.33,15243.0
2018-01-11 10:30:00,39.33,39.36,39.23,39.27,11100.0,39.33,39.36,39.23,39.27,11100.0
2018-01-11 10:35:00,39.24,39.24,39.17,39.18,14442.0,39.24,39.24,39.17,39.18,14442.0
2018-01-11 10:40:00,39.18,39.27,39.18,39.22,26100.0,39.18,39.27,39.18,39.22,26100.0
2018-01-11 10:45:00,39.24,39.29,39.24,39.26,24813.0,39.24,39.29,39.24,39.26,24813.0
2018-01-11 10:50:00,39.28,39.31,39.27,39.31,9300.0,39.28,39.31,39.27,39.31,9300.0
2018-01-11 10:55:00,39.3,39.35,39.29,39.35,8421.0,39.3,39.35,39.29,39.35,8421.0
2018-01-11 11:00:00,39.34,39.39,39.33,39.38,7842.0,39.34,39.39,39.33,39.38,7842.0
2018-01-11 11:05:00,39.41,39.41,39.36,39.41,7914.0,39.41,39.41,39.36,39.41,7914.0
2018-01-11 11:10:00,39.42,39.42,39.36,39.38,9300.0,39.42,39.42,39.36,39.38,9300.0
2018-01-11 11:15:00,39.41,39.45,39.41,39.45,4800.0,39.41,39.45,39.41,39.45,4800.0
2018-01-11 11:20:00,39.45,39.47,39.31,39.41,84738.0,39.45,39.47,39.31,39.41,84738.0
2018-01-11 11:25:00,39.41,39.47,39.39,39.45,25200.0,39.41,39.47,39.39,39.45,25200.0
2018-01-11 11:30:00,39.44,39.45,39.37,39.39,6000.0,39.44,39.45,39.37,39.39,6000.0
2018-01-11 11:35:00,39.39,39.5,39.38,39.47,20250.0,39.39,39.5,39.38,39.47,20250.0
2018-01-11 11:40:00,39.46,39.46,39.42,39.43,9360.0,39.46,39.46,39.42,39.43,9360.0
2018-01-11 11:45:00,39.43,39.47,39.43,39.47,4635.0,39.43,39.47,39.43,39.47,4635.0
2018-01-11 11:50:00,39.47,39.53,39.47,39.53,9951.0,39.47,39.53,39.47,39.53,9951.0
2018-01-11 11:55:00,39.51,39.51,39.46,39.47,12096.0,39.51,39.51,39.46,39.47,12096.0
2018-01-11 12:00:00,39.49,39.5,39.44,39.49,7350.0,39.49,39.5,39.44,39.49,7350.0
2018-01-11 12:05:00,39.48,39.5,39.24,39.24,91485.0,39.48,39.5,39.24,39.24,91485.0
2018-01-11 12:10:00,39.27,39.4,39.12,39.35,191790.0,39.27,39.4,39.12,39.35,191790.0
2018-01-11 12:15:00,39.33,39.47,39.25,39.36,95835.0,39.33,39.47,39.25,39.36,95835.0
2018-01-11 12:20:00,39.39,39.48,39.39,39.45,16554.0,39.39,39.48,39.39,39.45,16554.0
2018-01-11 12:25:00,39.43,39.5,39.42,39.45,19347.0,39.43,39.5,39.42,39.45,19347.0
2018-01-11 12:30:00,39.44,39.52,39.44,39.47,9300.0,39.44,39.52,39.44,39.47,9300.0
2018-01-11 12:35:00,39.46,39.61,39.44,39.61,51927.0,39.46,39.61,39.44,39.61,51927.0
2018-01-11 12:40:00,39.61,39.63,39.52,39.52,28800.0,39.61,39.63,39.52,39.52,28800.0
2018-01-11 12:45:00,39.56,39.64,39.56,39.62,40461.0,39.56,39.64,39.56,39.62,40461.0
2018-01-11 12:50:00,39.64,39.64,39.58,39.6,11700.0,39.64,39.64,39.58,39.6,11700.0
2018-01-11 12:55:00,39.62,39.63,39.6,39.61,4890.0,39.62,39.63,39.6,39.61,4890.0
2018-01-11 13:00:00,39.6,39.62,39.58,39.6,14646.0,39.6,39.62,39.58,39.6,14646.0
2018-01-11 13:05:00,39.61,39.66,39.61,39.65,18150.0,39.61,39.66,39.61,39.65,18150.0
2018-01-11 13:10:00,39.66,39.7,39.64,39.66,16620.0,39.66,39.7,39.64,39.66,16620.0
2018-01-11 13:15:00,39.65,39.67,39.61,39.61,15513.0,39.65,39.67,39.61,39.61,15513.0
2018-01-11 13:20:00,39.6,39.63,39.59,39.6,8850.0,39.6,39.63,39.59,39.6,8850.0
2018-01-11 13:25:00,39.6,39.62,39.57,39.59,6054.0,39.6,39.62,39.57,39.59,6054.0
2018-01-11 13:30:00,39.58,39.6,39.56,39.58,6153.0,39.58,39.6,39.56,39.58,6153.0
2018-01-11 13:35:00,39.59,39.6,39.57,39.6,6939.0,39.59,39.6,39.57,39.6,6939.0
2018-01-11 13:40:00,39.58,39.6,39.57,39.58,8346.0,39.58,39.6,39.57,39.58,8346.0
2018-01-11 13:45:00,39.59,39.59,39.56,39.57,6252.0,39.59,39.59,39.56,39.57,6252.0
2018-01-11 13:50:00,39.56,39.57,39.55,39.57,5520.0,39.56,39.57,39.55,39.57,5520.0
2018-01-11 13:55:00,39.58,39.58,39.56,39.58,7542.0,39.58,39.58,39.56,39.58,7542.0
2018-01-11 14:00:00,39.56,39.58,39.55,39.56,26751.0,39.56,39.58,39.55,39.56,26751.0
2018-01-11 14:05:00,39.57,39.59,39.57,39.57,15060.0,39.57,39.59,39.57,39.57,15060.0
2018-01-11 14:10:00,39.58,39.61,39.58,39.6,10218.0,39.58,39.61,39.58,39.6,10218.0
2018-01-11 14:15:00,39.61,39.68,39.6,39.68,16200.0,39.61,39.68,39.6,39.68,16200.0
2018-01-11 14:20:00,39.67,39.75,39.67,39.72,24342.0,39.67,39.75,39.67,39.72,24342.0
2018-01-11 14:25:00,39.74,39.74,39.71,39.72,9975.0,39.74,39.74,39.71,39.72,9975.0
2018-01-11 14:30:00,39.72,39.77,39.72,39.74,18876.0,39.72,39.77,39.72,39.74,18876.0
2018-01-11 14:35:00,39.75,39.75,39.72,39.74,34326.0,39.75,39.75,39.72,39.74,34326.0
2018-01-11 14:40:00,39.73,39.76,39.72,39.76,26343.0,39.73,39.76,39.72,39.76,26343.0
2018-01-11 14:45:00,39.74,39.78,39.73,39.78,30618.0,39.74,39.78,39.73,39.78,30618.0
2018-01-11 14:50:00,39.77,39.79,39.74,39.75,17733.0,39.77,39.79,39.74,39.75,17733.0
2018-01-11 14:55:00,39.74,39.81,39.74,39.8,19698.0,39.74,39.81,39.74,39.8,19698.0
2018-01-11 15:00:00,39.78,39.85,39.78,39.82,27405.0,39.78,39.85,39.78,39.82,27405.0
2018-01-11 15:05:00,39.82,39.83,39.81,39.83,15825.0,39.82,39.83,39.81,39.83,15825.0
2018-01-11 15:10:00,39.81,39.84,39.8,39.83,39768.0,39.81,39.84,39.8,39.83,39768.0
2018-01-11 15:15:00,39.83,39.85,39.82,39.84,10764.0,39.83,39.85,39.82,39.84,10764.0
2018-01-11 15:20:00,39.85,39.87,39.82,39.86,28464.0,39.85,39.87,39.82,39.86,28464.0
2018-01-11 15:25:00,39.86,39.91,39.86,39.89,28212.0,39.86,39.91,39.86,39.89,28212.0
2018-01-11 15:30:00,39.89,39.9,39.86,39.9,38826.0,39.89,39.9,39.86,39.9,38826.0
2018-01-11 15:35:00,39.9,39.94,39.9,39.92,45063.0,39.9,39.94,39.9,39.92,45063.0
2018-01-11 15:40:00,39.93,39.93,39.9,39.91,54195.0,39.93,39.93,39.9,39.91,54195.0
2018-01-11 15:45:00,39.91,39.95,39.9,39.94,48057.0,39.91,39.95,39.9,39.94,48057.0
2018-01-11 15:50:00,39.95,40.0,39.94,39.99,124218.0,39.95,40.0,39.94,39.99,124218.0
2018-01-11 15:55:00,39.99,40.0,39.97,39.99,339132.0,39.99,40.0,39.97,39.99,339132.0
2018-01-12 09:30:00,40.0,40.0,39.84,39.88,45462.0,40.0,40.0,39.84,39.88,45462.0
2018-01-12 09:35:00,39.93,39.94,39.7,39.81,49191.0,39.93,39.94,39.7,39.81,49191.0
2018-01-12 09:40:00,39.83,39.96,39.83,39.86,7596.0,39.83,39.96,39.83,39.86,7596.0
2018-01-12 09:45:00,39.92,39.95,39.86,39.9,11502.0,39.92,39.95,39.86,39.9,11502.0
2018-01-12 09:50:00,39.92,39.94,39.88,39.94,12558.0,39.92,39.94,39.88,39.94,12558.0
2018-01-12 09:55:00,39.91,39.94,39.91,39.92,4845.0,39.91,39.94,39.91,39.92,4845.0
2018-01-12 10:00:00,39.93,40.07,39.9,40.06,83838.0,39.93,40.07,39.9,40.06,83838.0
2018-01-12 10:05:00,40.06,40.07,40.0,40.06,39159.0,40.06,40.07,40.0,40.06,39159.0
2018-01-12 10:10:00,40.08,40.14,40.03,40.11,34425.0,40.08,40.14,40.03,40.11,34425.0
2018-01-12 10:15:00,40.13,40.15,40.06,40.12,34374.0,40.13,40.15,40.06,40.12,34374.0
2018-01-12 10:20:00,40.12,40.15,40.07,40.1,32241.0,40.12,40.15,40.07,40.1,32241.0
2018-01-12 10:25:00,40.09,40.11,40.03,40.06,8823.0,40.09,40.11,40.03,40.06,8823.0
2018-01-12 10:30:00,40.05,40.07,40.0,40.02,7866.0,40.05,40.07,40.0,40.02,7866.0
2018-01-12 10:35:00,40.0,40.08,40.0,40.06,43974.0,40.0,40.08,40.0,40.06,43974.0
2018-01-12 10:40:00,40.05,40.16,40.04,40.15,14400.0,40.05,40.16,40.04,40.15,14400.0
2018-01-12 10:45:00,40.16,40.21,40.1,40.21,57981.0,40.16,40.21,40.1,40.21,57981.0
2018-01-12 10:50:00,40.22,40.26,40.2,40.2,27942.0,40.22,40.26,40.2,40.2,27942.0
2018-01-12 10:55:00,40.22,40.25,40.19,40.23,25287.0,40.22,40.25,40.19,40.23,25287.0
2018-01-12 11:00:00,40.24,40.24,40.14,40.18,14652.0,40.24,40.24,40.14,40.18,14652.0
2018-01-12 11:05:00,40.19,40.2,40.08,40.09,10110.0,40.19,40.2,40.08,40.09,10110.0
2018-01-12 11:10:00,40.1,40.11,40.03,40.03,6966.0,40.1,40.11,40.03,40.03,6966.0
2018-01-12 11:15:00,40.05,40.05,39.99,40.02,43089.0,40.05,40.05,39.99,40.02,43089.0
2018-01-12 11:20:00,40.02,40.06,40.0,40.06,25017.0,40.02,40.06,40.0,40.06,25017.0
2018-01-12 11:25:00,40.06,40.09,40.03,40.08,19434.0,40.06,40.09,40.03,40.08,19434.0
2018-01-12 11:30:00,40.07,40.07,40.0,40.02,24939.0,40.07,40.07,40.0,40.02,24939.0
2018-01-12 11:35:00,40.0,40.04,39.99,40.04,10929.0,40.0,40.04,39.99,40.04,10929.0
2018-01-12 11:40:00,40.05,40.05,40.0,40.0,7329.0,40.05,40.05,40.0,40.0,7329.0
2018-01-12 11:45:00,40.0,40.04,39.97,40.04,29442.0,40.0,40.04,39.97,40.04,29442.0
2018-01-12 11:50:00,40.03,40.03,39.98,39.99,10800.0,40.03,40.03,39.98,39.99,10800.0
2018-01-12 11:55:00,39.98,39.99,39.95,39.97,22095.0,39.98,39.99,39.95,39.97,22095.0
2018-01-12 12:00:00,39.99,40.01,39.98,40.01,29301.0,39.99,40.01,39.98,40.01,29301.0
2018-01-12 12:05:00,40.0,40.01,39.96,39.98,9021.0,40.0,40.01,39.96,39.98,9021.0
2018-01-12 12:10:00,39.99,40.0,39.96,40.0,23886.0,39.99,40.0,39.96,40.0,23886.0
2018-01-12 12:15:00,40.0,40.03,40.0,40.01,18945.0,40.0,40.03,40.0,40.01,18945.0
2018-01-12 12:20:00,40.02,40.02,39.98,39.98,7659.0,40.02,40.02,39.98,39.98,7659.0
2018-01-12 12:25:00,39.97,39.97,39.93,39.93,2412.0,39.97,39.97,39.93,39.93,2412.0
2018-01-12 12:30:00,39.94,39.94,39.88,39.88,15609.0,39.94,39.94,39.88,39.88,15609.0
2018-01-12 12:35:00,39.89,39.89,39.85,39.87,10344.0,39.89,39.89,39.85,39.87,10344.0
2018-01-12 12:40:00,39.88,39.91,39.85,39.89,17112.0,39.88,39.91,39.85,39.89,17112.0
2018-01-12 12:45:00,39.89,39.9,39.84,39.85,8196.0,39.89,39.9,39.84,39.85,8196.0
2018-01-12 12:50:00,39.87,39.91,39.87,39.91,12600.0,39.87,39.91,39.87,39.91,12600.0
2018-01-12 12:55:00,39.92,39.94,39.91,39.91,7419.0,39.92,39.94,39.91,39.91,7419.0
2018-01-12 13:00:00,39.91,39.93,39.9,39.92,3900.0,39.91,39.93,39.9,39.92,3900.0
2018-01-12 13:05:00,39.89,39.94,39.88,39.92,15795.0,39.89,39.94,39.88,39.92,15795.0
2018-01-12 13:10:00,39.92,40.02,39.92,40.02,27117.0,39.92,40.02,39.92,40.02,27117.0
2018-01-12 13:15:00,39.99,40.0,39.99,39.99,7488.0,39.99,40.0,39.99,39.99,7488.0
2018-01-12 13:20:00,39.98,40.02,39.98,40.01,13029.0,39.98,40.02,39.98,40.01,13029.0
2018-01-12 13:25:00,40.0,40.05,39.98,40.02,17847.0,40.0,40.05,39.98,40.02,17847.0
2018-01-12 13:30:00,40.03,40.03,39.97,39.99,17700.0,40.03,40.03,39.97,39.99,17700.0
2018-01-12 13:35:00,39.97,39.98,39.94,39.94,8760.0,39.97,39.98,39.94,39.94,8760.0
2018-01-12 13:40:00,39.95,40.01,39.95,39.99,10932.0,39.95,40.01,39.95,39.99,10932.0
2018-01-12 13:45:00,39.99,40.04,39.99,40.02,15006.0,39.99,40.04,39.99,40.02,15006.0
2018-01-12 13:50:00,40.02,40.05,40.02,40.05,13095.0,40.02,40.05,40.02,40.05,13095.0
2018-01-12 13:55:00,40.06,40.08,40.02,40.07,37458.0,40.06,40.08,40.02,40.07,37458.0
2018-01-12 14:00:00,40.08,40.11,40.04,40.07,23475.0,40.08,40.11,40.04,40.07,23475.0
2018-01-12 14:05:00,40.06,40.09,40.05,40.06,16371.0,40.06,40.09,40.05,40.06,16371.0
2018-01-12 14:10:00,40.07,40.1,40.07,40.09,18819.0,40.07,40.1,40.07,40.09,18819.0
2018-01-12 14:15:00,40.09,40.12,40.07,40.11,15300.0,40.09,40.12,40.07,40.11,15300.0
2018-01-12 14:20:00,40.11,40.12,40.09,40.09,10977.0,40.11,40.12,40.09,40.09,10977.0
2018-01-12 14:25:00,40.1,40.16,40.09,40.14,69231.0,40.1,40.16,40.09,40.14,69231.0
2018-01-12 14:30:00,40.14,40.15,40.09,40.09,11265.0,40.14,40.15,40.09,40.09,11265.0
2018-01-12 14:35:00,40.1,40.11,40.09,40.1,24240.0,40.1,40.11,40.09,40.1,24240.0
2018-01-12 14:40:00,40.1,40.14,40.09,40.14,27216.0,40.1,40.14,40.09,40.14,27216.0
2018-01-12 14:45:00,40.14,40.21,40.13,40.21,23847.0,40.14,40.21,40.13,40.21,23847.0
2018-01-12 14:50:00,40.19,40.2,40.16,40.18,19647.0,40.19,40.2,40.16,40.18,19647.0
2018-01-12 14:55:00,40.17,40.27,40.16,40.23,26205.0,40.17,40.27,40.16,40.23,26205.0
2018-01-12 15:00:00,40.23,40.25,40.17,40.19,27804.0,40.23,40.25,40.17,40.19,27804.0
2018-01-12 15:05:00,40.18,40.19,40.14,40.16,18159.0,40.18,40.19,40.14,40.16,18159.0
2018-01-12 15:10:00,40.14,40.16,40.12,40.14,26280.0,40.14,40.16,40.12,40.14,26280.0
2018-01-12 15:15:00,40.14,40.17,40.14,40.17,40296.0,40.14,40.17,40.14,40.17,40296.0
2018-01-12 15:20:00,40.17,40.2,40.16,40.2,34665.0,40.17,40.2,40.16,40.2,34665.0
2018-01-12 15:25:00,40.2,40.21,40.17,40.2,44106.0,40.2,40.21,40.17,40.2,44106.0
2018-01-12 15:30:00,40.19,40.28,40.19,40.28,43956.0,40.19,40.28,40.19,40.28,43956.0
2018-01-12 15:35:00,40.28,40.32,40.28,40.32,53841.0,40.28,40.32,40.28,40.32,53841.0
2018-01-12 15:40:00,40.32,40.33,40.28,40.31,67311.0,40.32,40.33,40.28,40.31,67311.0
2018-01-12 15:45:00,40.31,40.33,40.31,40.32,72243.0,40.31,40.33,40.31,40.32,72243.0
2018-01-12 15:50:00,40.32,40.33,40.3,40.31,114450.0,40.32,40.33,40.3,40.31,114450.0
2018-01-12 15:55:00,40.31,40.32,40.25,40.27,186708.0,40.31,40.32,40.25,40.27,186708.0
2018-01-16 09:30:00,40.45,40.61,40.24,40.31,188061.0,40.45,40.61,40.24,40.31,188061.0
2018-01-16 09:35:00,40.31,40.45,40.28,40.45,46104.0,40.31,40.45,40.28,40.45,46104.0
2018-01-16 09:40:00,40.39,40.59,40.37,40.53,29136.0,40.39,40.59,40.37,40.53,29136.0
2018-01-16 09:45:00,40.53,40.6,40.48,40.52,11607.0,40.53,40.6,40.48,40.52,11607.0
2018-01-16 09:50:00,40.55,40.64,40.51,40.64,58011.0,40.55,40.64,40.51,40.64,58011.0
2018-01-16 09:55:00,40.66,40.71,40.62,40.64,73500.0,40.66,40.71,40.62,40.64,73500.0
2018-01-16 10:00:00,40.64,40.74,40.63,40.71,52800.0,40.64,40.74,40.63,40.71,52800.0
2018-01-16 10:05:00,40.7,40.74,40.66,40.74,31551.0,40.7,40.74,40.66,40.74,31551.0
2018-01-16 10:10:00,40.73,40.8,40.71,40.79,46491.0,40.73,40.8,40.71,40.79,46491.0
2018-01-16 10:15:00,40.8,40.98,40.79,40.97,69456.0,40.8,40.98,40.79,40.97,69456.0
2018-01-16 10:20:00,40.94,40.97,40.75,40.81,42474.0,40.94,40.97,40.75,40.81,42474.0
2018-01-16 10:25:00,40.8,40.81,40.76,40.79,36906.0,40.8,40.81,40.76,40.79,36906.0
2018-01-16 10:30:00,40.78,40.82,40.76,40.8,40971.0,40.78,40.82,40.76,40.8,40971.0
2018-01-16 10:35:00,40.79,40.81,40.73,40.81,46275.0,40.79,40.81,40.73,40.81,46275.0
2018-01-16 10:40:00,40.78,40.8,40.75,40.79,31404.0,40.78,40.8,40.75,40.79,31404.0
2018-01-16 10:45:00,40.78,40.83,40.77,40.83,79557.0,40.78,40.83,40.77,40.83,79557.0
2018-01-16 10:50:00,40.82,40.85,40.81,40.84,43779.0,40.82,40.85,40.81,40.84,43779.0
2018-01-16 10:55:00,40.84,40.89,40.81,40.88,68157.0,40.84,40.89,40.81,40.88,68157.0
2018-01-16 11:00:00,40.89,40.89,40.83,40.89,96960.0,40.89,40.89,40.83,40.89,96960.0
2018-01-16 11:05:00,40.88,40.89,40.71,40.73,50478.0,40.88,40.89,40.71,40.73,50478.0
2018-01-16 11:10:00,40.72,40.79,40.72,40.77,34758.0,40.72,40.79,40.72,40.77,34758.0
2018-01-16 11:15:00,40.77,40.83,40.76,40.8,35598.0,40.77,40.83,40.76,40.8,35598.0
2018-01-16 11:20:00,40.82,40.83,40.78,40.8,31716.0,40.82,40.83,40.78,40.8,31716.0
2018-01-16 11:25:00,40.79,40.88,40.79,40.87,21849.0,40.79,40.88,40.79,40.87,21849.0
2018-01-16 11:30:00,40.85,40.85,40.83,40.84,11925.0,40.85,40.85,40.83,40.84,11925.0
2018-01-16 11:35:00,40.83,40.85,40.81,40.81,28440.0,40.83,40.85,40.81,40.81,28440.0
2018-01-16 11:40:00,40.85,40.87,40.8,40.8,21861.0,40.85,40.87,40.8,40.8,21861.0
2018-01-16 11:45:00,40.79,40.81,40.72,40.81,20964.0,40.79,40.81,40.72,40.81,20964.0
2018-01-16 11:50:00,40.79,40.79,40.65,40.65,15996.0,40.79,40.79,40.65,40.65,15996.0
2018-01-16 11:55:00,40.67,40.67,40.58,40.67,13485.0,40.67,40.67,40.58,40.67,13485.0
2018-01-16 12:00:00,40.66,40.71,40.64,40.69,16287.0,40.66,40.71,40.64,40.69,16287.0
2018-01-16 12:05:00,40.69,40.69,40.59,40.64,21663.0,40.69,40.69,40.59,40.64,21663.0
2018-01-16 12:10:00,40.65,40.72,40.65,40.7,15168.0,40.65,40.72,40.65,40.7,15168.0
2018-01-16 12:15:00,40.72,40.73,40.69,40.71,20019.0,40.72,40.73,40.69,40.71,20019.0
2018-01-16 12:20:00,40.71,40.75,40.67,40.68,30441.0,40.71,40.75,40.67,40.68,30441.0
2018-01-16 12:25:00,40.67,40.7,40.6,40.61,53562.0,40.67,40.7,40.6,40.61,53562.0
2018-01-16 12:30:00,40.61,40.65,40.59,40.64,30798.0,40.61,40.65,40.59,40.64,30798.0
2018-01-16 12:35:00,40.63,40.67,40.63,40.67,14412.0,40.63,40.67,40.63,40.67,14412.0
2018-01-16 12:40:00,40.68,40.7,40.67,40.69,25719.0,40.68,40.7,40.67,40.69,25719.0
2018-01-16 12:45:00,40.68,40.71,40.67,40.69,14925.0,40.68,40.71,40.67,40.69,14925.0
2018-01-16 12:50:00,40.7,40.74,40.69,40.72,26400.0,40.7,40.74,40.69,40.72,26400.0
2018-01-16 12:55:00,40.72,40.75,40.72,40.73,18816.0,40.72,40.75,40.72,40.73,18816.0
2018-01-16 13:00:00,40.73,40.76,40.64,40.64,60882.0,40.73,40.76,40.64,40.64,60882.0
2018-01-16 13:05:00,40.64,40.64,40.58,40.61,42618.0,40.64,40.64,40.58,40.61,42618.0
2018-01-16 13:10:00,40.6,40.61,40.55,40.57,69357.0,40.6,40.61,40.55,40.57,69357.0
2018-01-16 13:15:00,40.56,40.59,40.54,40.55,8565.0,40.56,40.59,40.54,40.55,8565.0
2018-01-16 13:20:00,40.55,40.59,40.52,40.52,11889.0,40.55,40.59,40.52,40.52,11889.0
2018-01-16 13:25:00,40.49,40.51,40.48,40.48,9915.0,40.49,40.51,40.48,40.48,9915.0
2018-01-16 13:30:00,40.48,40.48,40.42,40.47,22671.0,40.48,40.48,40.42,40.47,22671.0
2018-01-16 13:35:00,40.46,40.46,40.37,40.41,16554.0,40.46,40.46,40.37,40.41,16554.0
2018-01-16 13:40:00,40.4,40.41,40.37,40.37,14700.0,40.4,40.41,40.37,40.37,14700.0
2018-01-16 13:45:00,40.38,40.54,40.37,40.51,62283.0,40.38,40.54,40.37,40.51,62283.0
2018-01-16 13:50:00,40.5,40.52,40.48,40.5,35535.0,40.5,40.52,40.48,40.5,35535.0
2018-01-16 13:55:00,40.5,40.55,40.47,40.52,64521.0,40.5,40.55,40.47,40.52,64521.0
2018-01-16 14:00:00,40.53,40.57,40.4,40.44,61860.0,40.53,40.57,40.4,40.44,61860.0
2018-01-16 14:05:00,40.46,40.5,40.37,40.41,54960.0,40.46,40.5,40.37,40.41,54960.0
2018-01-16 14:10:00,40.42,40.42,40.38,40.39,14304.0,40.42,40.42,40.38,40.39,14304.0
2018-01-16 14:15:00,40.38,40.39,40.25,40.28,26562.0,40.38,40.39,40.25,40.28,26562.0
2018-01-16 14:20:00,40.26,40.33,40.26,40.3,46626.0,40.26,40.33,40.26,40.3,46626.0
2018-01-16 14:25:00,40.29,40.34,40.27,40.27,18636.0,40.29,40.34,40.27,40.27,18636.0
2018-01-16 14:30:00,40.28,40.28,40.2,40.2,15477.0,40.28,40.28,40.2,40.2,15477.0
2018-01-16 14:35:00,40.22,40.22,40.16,40.18,20280.0,40.22,40.22,40.16,40.18,20280.0
2018-01-16 14:40:00,40.16,40.18,40.05,40.09,49221.0,40.16,40.18,40.05,40.09,49221.0
2018-01-16 14:45:00,40.1,40.14,40.05,40.09,51456.0,40.1,40.14,40.05,40.09,51456.0
2018-01-16 14:50:00,40.07,40.15,40.06,40.15,17301.0,40.07,40.15,40.06,40.15,17301.0
2018-01-16 14:55:00,40.12,40.14,40.1,40.1,13938.0,40.12,40.14,40.1,40.1,13938.0
2018-01-16 15:00:00,40.12,40.17,40.12,40.17,17406.0,40.12,40.17,40.12,40.17,17406.0
2018-01-16 15:05:00,40.18,40.19,40.16,40.19,21339.0,40.18,40.19,40.16,40.19,21339.0
2018-01-16 15:10:00,40.2,40.21,40.17,40.18,23397.0,40.2,40.21,40.17,40.18,23397.0
2018-01-16 15:15:00,40.17,40.17,40.12,40.15,50472.0,40.17,40.17,40.12,40.15,50472.0
2018-01-16 15:20:00,40.14,40.21,40.14,40.15,29664.0,40.14,40.21,40.14,40.15,29664.0
2018-01-16 15:25:00,40.14,40.2,40.1,40.18,100542.0,40.14,40.2,40.1,40.18,100542.0
2018-01-16 15:30:00,40.17,40.2,40.14,40.17,45603.0,40.17,40.2,40.14,40.17,45603.0
2018-01-16 15:35:00,40.17,40.21,40.17,40.17,40212.0,40.17,40.21,40.17,40.17,40212.0
2018-01-16 15:40:00,40.17,40.19,40.12,40.15,71454.0,40.17,40.19,40.12,40.15,71454.0
2018-01-16 15:45:00,40.14,40.15,40.07,40.09,109644.0,40.14,40.15,40.07,40.09,109644.0
2018-01-16 15:50:00,40.09,40.1,40.05,40.05,103926.0,40.09,40.1,40.05,40.05,103926.0
2018-01-16 15:55:00,40.05,40.11,40.0,40.02,220710.0,40.05,40.11,40.0,40.02,220710.0
2018-01-17 09:30:00,40.28,40.37,40.23,40.37,62577.0,40.28,40.37,40.23,40.37,62577.0
2018-01-17 09:35:00,40.29,40.3,40.15,40.24,20451.0,40.29,40.3,40.15,40.24,20451.0
2018-01-17 09:40:00,40.24,40.31,39.98,40.02,49023.0,40.24,40.31,39.98,40.02,49023.0
2018-01-17 09:45:00,40.06,40.15,39.99,40.13,28020.0,40.06,40.15,39.99,40.13,28020.0
2018-01-17 09:50:00,40.13,40.23,40.09,40.16,20661.0,40.13,40.23,40.09,40.16,20661.0
2018-01-17 09:55:00,40.21,40.25,40.08,40.11,40620.0,40.21,40.25,40.08,40.11,40620.0
2018-01-17 10:00:00,40.09,40.25,40.09,40.22,21540.0,40.09,40.25,40.09,40.22,21540.0
2018-01-17 10:05:00,40.22,40.25,40.15,40.23,26781.0,40.22,40.25,40.15,40.23,26781.0
2018-01-17 10:10:00,40.22,40.37,40.22,40.37,16965.0,40.22,40.37,40.22,40.37,16965.0
2018-01-17 10:15:00,40.37,40.39,40.16,40.16,16332.0,40.37,40.39,40.16,40.16,16332.0
2018-01-17 10:20:00,40.22,40.31,40.22,40.25,10560.0,40.22,40.31,40.22,40.25,10560.0
2018-01-17 10:25:00,40.29,40.29,40.19,40.19,16233.0,40.29,40.29,40.19,40.19,16233.0
2018-01-17 10:30:00,40.23,40.26,40.19,40.2,9726.0,40.23,40.26,40.19,40.2,9726.0
2018-01-17 10:35:00,40.22,40.25,40.21,40.21,4200.0,40.22,40.25,40.21,40.21,4200.0
2018-01-17 10:40:00,40.21,40.26,40.19,40.25,16092.0,40.21,40.26,40.19,40.25,16092.0
2018-01-17 10:45:00,40.22,40.25,40.2,40.23,8799.0,40.22,40.25,40.2,40.23,8799.0
2018-01-17 10:50:00,40.23,40.25,40.16,40.18,8550.0,40.23,40.25,40.16,40.18,8550.0
2018-01-17 10:55:00,40.15,40.27,40.14,40.24,13800.0,40.15,40.27,40.14,40.24,13800.0
2018-01-17 11:00:00,40.27,40.28,40.16,40.16,39786.0,40.27,40.28,40.16,40.16,39786.0
2018-01-17 11:05:00,40.2,40.28,40.15,40.24,102294.0,40.2,40.28,40.15,40.24,102294.0
2018-01-17 11:10:00,40.27,40.31,40.22,40.31,60270.0,40.27,40.31,40.22,40.31,60270.0
2018-01-17 11:15:00,40.3,40.34,40.29,40.3,14400.0,40.3,40.34,40.29,40.3,14400.0
2018-01-17 11:20:00,40.33,40.34,40.29,40.31,9000.0,40.33,40.34,40.29,40.31,9000.0
2018-01-17 11:25:00,40.3,40.32,40.24,40.26,10458.0,40.3,40.32,40.24,40.26,10458.0
2018-01-17 11:30:00,40.24,40.32,40.2,40.27,55452.0,40.24,40.32,40.2,40.27,55452.0
2018-01-17 11:35:00,40.29,40.3,40.22,40.22,28842.0,40.29,40.3,40.22,40.22,28842.0
2018-01-17 11:40:00,40.23,40.29,40.22,40.27,15600.0,40.23,40.29,40.22,40.27,15600.0
2018-01-17 11:45:00,40.27,40.34,40.27,40.28,45960.0,40.27,40.34,40.27,40.28,45960.0
2018-01-17 11:50:00,40.29,40.32,40.27,40.27,10020.0,40.29,40.32,40.27,40.27,10020.0
2018-01-17 11:55:00,40.29,40.31,40.27,40.29,9645.0,40.29,40.31,40.27,40.29,9645.0
2018-01-17 12:00:00,40.29,40.34,40.29,40.32,33411.0,40.29,40.34,40.29,40.32,33411.0
2018-01-17 12:05:00,40.32,40.33,40.26,40.29,17472.0,40.32,40.33,40.26,40.29,17472.0
2018-01-17 12:10:00,40.28,40.28,40.25,40.27,6864.0,40.28,40.28,40.25,40.27,6864.0
2018-01-17 12:15:00,40.26,40.29,40.21,40.21,20559.0,40.26,40.29,40.21,40.21,20559.0
2018-01-17 12:20:00,40.21,40.26,40.21,40.24,11700.0,40.21,40.26,40.21,40.24,11700.0
2018-01-17 12:25:00,40.24,40.27,40.23,40.27,6999.0,40.24,40.27,40.23,40.27,6999.0
2018-01-17 12:30:00,40.27,40.27,40.18,40.2,30126.0,40.27,40.27,40.18,40.2,30126.0
2018-01-17 12:35:00,40.22,40.22,40.18,40.18,15015.0,40.22,40.22,40.18,40.18,15015.0
2018-01-17 12:40:00,40.19,40.19,40.13,40.14,5709.0,40.19,40.19,40.13,40.14,5709.0
2018-01-17 12:45:00,40.14,40.17,40.12,40.13,7200.0,40.14,40.17,40.12,40.13,7200.0
2018-01-17 12:50:00,40.15,40.18,40.14,40.18,108300.0,40.15,40.18,40.14,40.18,108300.0
2018-01-17 12:55:00,40.19,40.23,40.18,40.21,16494.0,40.19,40.23,40.18,40.21,16494.0
2018-01-17 13:00:00,40.21,40.25,40.2,40.22,7800.0,40.21,40.25,40.2,40.22,7800.0
2018-01-17 13:05:00,40.22,40.25,40.22,40.23,3024.0,40.22,40.25,40.22,40.23,3024.0
2018-01-17 13:10:00,40.2,40.22,40.18,40.18,17112.0,40.2,40.22,40.18,40.18,17112.0
2018-01-17 13:15:00,40.2,40.21,40.17,40.18,6000.0,40.2,40.21,40.17,40.18,6000.0
2018-01-17 13:20:00,40.22,40.22,40.18,40.18,9447.0,40.22,40.22,40.18,40.18,9447.0
2018-01-17 13:25:00,40.18,40.18,40.16,40.16,3900.0,40.18,40.18,40.16,40.16,3900.0
2018-01-17 13:30:00,40.19,40.2,40.17,40.17,7800.0,40.19,40.2,40.17,40.17,7800.0
2018-01-17 13:35:00,40.18,40.23,40.18,40.23,7200.0,40.18,40.23,40.18,40.23,7200.0
2018-01-17 13:40:00,40.23,40.24,40.21,40.23,5706.0,40.23,40.24,40.21,40.23,5706.0
2018-01-17 13:45:00,40.24,40.24,40.14,40.14,26976.0,40.24,40.24,40.14,40.14,26976.0
2018-01-17 13:50:00,40.16,40.16,40.12,40.15,9000.0,40.16,40.16,40.12,40.15,9000.0
2018-01-17 13:55:00,40.16,40.17,40.08,40.08,27522.0,40.16,40.17,40.08,40.08,27522.0
2018-01-17 14:00:00,40.09,40.16,40.08,40.12,21435.0,40.09,40.16,40.08,40.12,21435.0
2018-01-17 14:05:00,40.12,40.14,40.1,40.1,18714.0,40.12,40.14,40.1,40.1,18714.0
2018-01-17 14:10:00,40.12,40.14,40.11,40.13,15492.0,40.12,40.14,40.11,40.13,15492.0
2018-01-17 14:15:00,40.12,40.17,40.12,40.17,11169.0,40.12,40.17,40.12,40.17,11169.0
2018-01-17 14:20:00,40.19,40.22,40.17,40.21,20358.0,40.19,40.22,40.17,40.21,20358.0
2018-01-17 14:25:00,40.2,40.23,40.19,40.19,14199.0,40.2,40.23,40.19,40.19,14199.0
2018-01-17 14:30:00,40.19,40.21,40.19,40.19,20010.0,40.19,40.21,40.19,40.19,20010.0
2018-01-17 14:35:00,40.22,40.22,40.19,40.22,10515.0,40.22,40.22,40.19,40.22,10515.0
2018-01-17 14:40:00,40.2,40.22,40.2,40.2,9447.0,40.2,40.22,40.2,40.2,9447.0
2018-01-17 14:45:00,40.2,40.23,40.2,40.21,11379.0,40.2,40.23,40.2,40.21,11379.0
2018-01-17 14:50:00,40.22,40.22,40.14,40.15,52329.0,40.22,40.22,40.14,40.15,52329.0
2018-01-17 14:55:00,40.17,40.18,40.16,40.18,9582.0,40.17,40.18,40.16,40.18,9582.0
2018-01-17 15:00:00,40.17,40.21,40.17,40.2,15714.0,40.17,40.21,40.17,40.2,15714.0
2018-01-17 15:05:00,40.21,40.23,40.2,40.21,20085.0,40.21,40.23,40.2,40.21,20085.0
2018-01-17 15:10:00,40.22,40.23,40.21,40.22,17637.0,40.22,40.23,40.21,40.22,17637.0
2018-01-17 15:15:00,40.23,40.26,40.22,40.25,7395.0,40.23,40.26,40.22,40.25,7395.0
2018-01-17 15:20:00,40.25,40.26,40.24,40.24,10896.0,40.25,40.26,40.24,40.24,10896.0
2018-01-17 15:25:00,40.24,40.24,40.16,40.16,40932.0,40.24,40.24,40.16,40.16,40932.0
2018-01-17 15:30:00,40.17,40.2,40.16,40.19,32265.0,40.17,40.2,40.16,40.19,32265.0
2018-01-17 15:35:00,40.19,40.25,40.18,40.21,50319.0,40.19,40.25,40.18,40.21,50319.0
2018-01-17 15:40:00,40.22,40.24,40.21,40.24,32127.0,40.22,40.24,40.21,40.24,32127.0
2018-01-17 15:45:00,40.23,40.24,40.11,40.11,83139.0,40.23,40.24,40.11,40.11,83139.0
2018-01-17 15:50:00,40.13,40.13,40.1,40.11,92796.0,40.13,40.13,40.1,40.11,92796.0
2018-01-17 15:55:00,40.11,40.17,40.07,40.15,209460.0,40.11,40.17,40.07,40.15,209460.0
2018-01-18 09:30:00,40.06,40.14,39.98,40.06,29688.0,40.06,40.14,39.98,40.06,29688.0
2018-01-18 09:35:00,40.0,40.19,40.0,40.19,6198.0,40.0,40.19,40.0,40.19,6198.0
2018-01-18 09:40:00,40.19,40.29,40.12,40.16,18195.0,40.19,40.29,40.12,40.16,18195.0
2018-01-18 09:45:00,40.07,40.2,40.07,40.2,15900.0,40.07,40.2,40.07,40.2,15900.0
2018-01-18 09:50:00,40.22,40.25,40.17,40.25,8190.0,40.22,40.25,40.17,40.25,8190.0
2018-01-18 09:55:00,40.23,40.27,40.16,40.18,10899.0,40.23,40.27,40.16,40.18,10899.0
2018-01-18 10:00:00,40.17,40.17,40.1,40.16,14664.0,40.17,40.17,40.1,40.16,14664.0
2018-01-18 10:05:00,40.18,40.2,40.11,40.14,37275.0,40.18,40.2,40.11,40.14,37275.0
2018-01-18 10:10:00,40.13,40.19,40.12,40.17,19215.0,40.13,40.19,40.12,40.17,19215.0
2018-01-18 10:15:00,40.15,40.2,40.12,40.2,19419.0,40.15,40.2,40.12,40.2,19419.0
2018-01-18 10:20:00,40.19,40.24,40.18,40.22,14400.0,40.19,40.24,40.18,40.22,14400.0
2018-01-18 10:25:00,40.22,40.25,40.22,40.24,2421.0,40.22,40.25,40.22,40.24,2421.0
2018-01-18 10:30:00,40.25,40.28,40.25,40.25,11556.0,40.25,40.28,40.25,40.25,11556.0
2018-01-18 10:35:00,40.23,40.24,40.15,40.15,8658.0,40.23,40.24,40.15,40.15,8658.0
2018-01-18 10:40:00,40.22,40.22,40.18,40.18,1500.0,40.22,40.22,40.18,40.18,1500.0
2018-01-18 10:45:00,40.2,40.24,40.19,40.22,16575.0,40.2,40.24,40.19,40.22,16575.0
2018-01-18 10:50:00,40.22,40.24,40.2,40.24,9150.0,40.22,40.24,40.2,40.24,9150.0
2018-01-18 10:55:00,40.24,40.25,40.21,40.21,7383.0,40.24,40.25,40.21,40.21,7383.0
2018-01-18 11:00:00,40.24,40.27,40.22,40.25,14019.0,40.24,40.27,40.22,40.25,14019.0
2018-01-18 11:05:00,40.24,40.24,40.22,40.23,12369.0,40.24,40.24,40.22,40.23,12369.0
2018-01-18 11:10:00,40.22,40.23,40.17,40.19,11925.0,40.22,40.23,40.17,40.19,11925.0
2018-01-18 11:15:00,40.18,40.19,40.12,40.13,10407.0,40.18,40.19,40.12,40.13,10407.0
2018-01-18 11:20:00,40.12,40.13,40.1,40.12,31959.0,40.12,40.13,40.1,40.12,31959.0
2018-01-18 11:25:00,40.12,40.16,40.1,40.1,8973.0,40.12,40.16,40.1,40.1,8973.0
2018-01-18 11:30:00,40.11,40.15,40.11,40.14,11904.0,40.11,40.15,40.11,40.14,11904.0
2018-01-18 11:35:00,40.14,40.14,40.12,40.13,8100.0,40.14,40.14,40.12,40.13,8100.0
2018-01-18 11:40:00,40.11,40.13,40.09,40.13,20424.0,40.11,40.13,40.09,40.13,20424.0
2018-01-18 11:45:00,40.12,40.18,40.11,40.15,23580.0,40.12,40.18,40.11,40.15,23580.0
2018-01-18 11:50:00,40.15,40.17,40.13,40.17,3096.0,40.15,40.17,40.13,40.17,3096.0
2018-01-18 11:55:00,40.15,40.18,40.12,40.12,19227.0,40.15,40.18,40.12,40.12,19227.0
2018-01-18 12:00:00,40.11,40.14,40.09,40.13,24957.0,40.11,40.14,40.09,40.13,24957.0
2018-01-18 12:05:00,40.14,40.15,40.1,40.1,10089.0,40.14,40.15,40.1,40.1,10089.0
2018-01-18 12:10:00,40.12,40.14,40.11,40.12,5100.0,40.12,40.14,40.11,40.12,5100.0
2018-01-18 12:15:00,40.14,40.16,40.14,40.16,4200.0,40.14,40.16,40.14,40.16,4200.0
2018-01-18 12:20:00,40.16,40.16,40.12,40.14,2100.0,40.16,40.16,40.12,40.14,2100.0
2018-01-18 12:25:00,40.14,40.18,40.14,40.18,5067.0,40.14,40.18,40.14,40.18,5067.0
2018-01-18 12:30:00,40.18,40.21,40.18,40.21,5574.0,40.18,40.21,40.18,40.21,5574.0
2018-01-18 12:35:00,40.22,40.22,40.2,40.22,6603.0,40.22,40.22,40.2,40.22,6603.0
2018-01-18 12:40:00,40.21,40.24,40.21,40.24,1800.0,40.21,40.24,40.21,40.24,1800.0
2018-01-18 12:45:00,40.24,40.25,40.2,40.21,5439.0,40.24,40.25,40.2,40.21,5439.0
2018-01-18 12:50:00,40.22,40.23,40.2,40.22,9321.0,40.22,40.23,40.2,40.22,9321.0
2018-01-18 12:55:00,40.22,40.23,40.22,40.23,3300.0,40.22,40.23,40.22,40.23,3300.0
2018-01-18 13:00:00,40.22,40.22,40.13,40.15,8007.0,40.22,40.22,40.13,40.15,8007.0
2018-01-18 13:05:00,40.16,40.19,40.15,40.18,6900.0,40.16,40.19,40.15,40.18,6900.0
2018-01-18 13:10:00,40.17,40.22,40.14,40.18,9048.0,40.17,40.22,40.14,40.18,9048.0
2018-01-18 13:15:00,40.19,40.19,40.11,40.12,6090.0,40.19,40.19,40.11,40.12,6090.0
2018-01-18 13:20:00,40.12,40.21,40.11,40.21,6042.0,40.12,40.21,40.11,40.21,6042.0
2018-01-18 13:25:00,40.2,40.2,40.16,40.18,3897.0,40.2,40.2,40.16,40.18,3897.0
2018-01-18 13:30:00,40.19,40.23,40.18,40.22,9846.0,40.19,40.23,40.18,40.22,9846.0
2018-01-18 13:35:00,40.24,40.25,40.21,40.22,4932.0,40.24,40.25,40.21,40.22,4932.0
2018-01-18 13:40:00,40.2,40.25,40.2,40.25,6630.0,40.2,40.25,40.2,40.25,6630.0
2018-01-18 13:45:00,40.25,40.29,40.25,40.28,3369.0,40.25,40.29,40.25,40.28,3369.0
2018-01-18 13:50:00,40.29,40.31,40.27,40.27,13479.0,40.29,40.31,40.27,40.27,13479.0
2018-01-18 13:55:00,40.27,40.33,40.26,40.33,7449.0,40.27,40.33,40.26,40.33,7449.0
2018-01-18 14:00:00,40.33,40.36,40.3,40.33,40899.0,40.33,40.36,40.3,40.33,40899.0
2018-01-18 14:05:00,40.36,40.4,40.33,40.38,8619.0,40.36,40.4,40.33,40.38,8619.0
2018-01-18 14:10:00,40.38,40.44,40.37,40.41,30474.0,40.38,40.44,40.37,40.41,30474.0
2018-01-18 14:15:00,40.43,40.47,40.43,40.46,18102.0,40.43,40.47,40.43,40.46,18102.0
2018-01-18 14:20:00,40.44,40.49,40.43,40.49,12630.0,40.44,40.49,40.43,40.49,12630.0
2018-01-18 14:25:00,40.49,40.5,40.48,40.5,5154.0,40.49,40.5,40.48,40.5,5154.0
2018-01-18 14:30:00,40.51,40.56,40.5,40.56,19905.0,40.51,40.56,40.5,40.56,19905.0
2018-01-18 14:35:00,40.54,40.57,40.52,40.53,10089.0,40.54,40.57,40.52,40.53,10089.0
2018-01-18 14:40:00,40.54,40.54,40.5,40.51,7800.0,40.54,40.54,40.5,40.51,7800.0
2018-01-18 14:45:00,40.52,40.52,40.47,40.5,20346.0,40.52,40.52,40.47,40.5,20346.0
2018-01-18 14:50:00,40.48,40.52,40.48,40.52,9675.0,40.48,40.52,40.48,40.52,9675.0
2018-01-18 14:55:00,40.52,40.53,40.5,40.52,8139.0,40.52,40.53,40.5,40.52,8139.0
2018-01-18 15:00:00,40.53,40.53,40.49,40.51,20646.0,40.53,40.53,40.49,40.51,20646.0
2018-01-18 15:05:00,40.51,40.52,40.5,40.52,13164.0,40.51,40.52,40.5,40.52,13164.0
2018-01-18 15:10:00,40.52,40.52,40.51,40.52,10509.0,40.52,40.52,40.51,40.52,10509.0
2018-01-18 15:15:00,40.52,40.54,40.52,40.54,16614.0,40.52,40.54,40.52,40.54,16614.0
2018-01-18 15:20:00,40.55,40.58,40.54,40.58,20358.0,40.55,40.58,40.54,40.58,20358.0
2018-01-18 15:25:00,40.57,40.59,40.56,40.57,21540.0,40.57,40.59,40.56,40.57,21540.0
2018-01-18 15:30:00,40.57,40.58,40.48,40.5,20547.0,40.57,40.58,40.48,40.5,20547.0
2018-01-18 15:35:00,40.5,40.53,40.5,40.53,16041.0,40.5,40.53,40.5,40.53,16041.0
2018-01-18 15:40:00,40.53,40.56,40.5,40.53,33630.0,40.53,40.56,40.5,40.53,33630.0
2018-01-18 15:45:00,40.55,40.56,40.53,40.56,49731.0,40.55,40.56,40.53,40.56,49731.0
2018-01-18 15:50:00,40.56,40.58,40.54,40.55,44727.0,40.56,40.58,40.54,40.55,44727.0
2018-01-18 15:55:00,40.54,40.59,40.52,40.57,110778.0,40.54,40.59,40.52,40.57,110778.0
2018-01-19 09:30:00,40.68,40.87,40.62,40.87,311397.0,40.68,40.87,40.62,40.87,311397.0
2018-01-19 09:35:00,40.81,41.15,40.81,41.07,104835.0,40.81,41.15,40.81,41.07,104835.0
2018-01-19 09:40:00,41.1,41.33,41.07,41.2,57237.0,41.1,41.33,41.07,41.2,57237.0
2018-01-19 09:45:00,41.24,41.29,41.09,41.22,47904.0,41.24,41.29,41.09,41.22,47904.0
2018-01-19 09:50:00,41.22,41.37,41.19,41.37,67926.0,41.22,41.37,41.19,41.37,67926.0
2018-01-19 09:55:00,41.35,41.36,41.25,41.29,31458.0,41.35,41.36,41.25,41.29,31458.0
2018-01-19 10:00:00,41.26,41.26,41.12,41.12,43350.0,41.26,41.26,41.12,41.12,43350.0
2018-01-19 10:05:00,41.11,41.2,41.11,41.2,26301.0,41.11,41.2,41.11,41.2,26301.0
2018-01-19 10:10:00,41.16,41.28,41.15,41.25,75345.0,41.16,41.28,41.15,41.25,75345.0
2018-01-19 10:15:00,41.27,41.27,41.19,41.19,30582.0,41.27,41.27,41.19,41.19,30582.0
2018-01-19 10:20:00,41.2,41.25,41.17,41.24,14442.0,41.2,41.25,41.17,41.24,14442.0
2018-01-19 10:25:00,41.25,41.3,41.24,41.25,26415.0,41.25,41.3,41.24,41.25,26415.0
2018-01-19 10:30:00,41.24,41.29,41.23,41.25,21009.0,41.24,41.29,41.23,41.25,21009.0
2018-01-19 10:35:00,41.25,41.3,41.24,41.3,15189.0,41.25,41.3,41.24,41.3,15189.0
2018-01-19 10:40:00,41.29,41.31,41.26,41.29,13263.0,41.29,41.31,41.26,41.29,13263.0
2018-01-19 10:45:00,41.29,41.29,41.24,41.27,49431.0,41.29,41.29,41.24,41.27,49431.0
2018-01-19 10:50:00,41.25,41.26,41.17,41.17,10344.0,41.25,41.26,41.17,41.17,10344.0
2018-01-19 10:55:00,41.19,41.22,41.18,41.21,24141.0,41.19,41.22,41.18,41.21,24141.0
2018-01-19 11:00:00,41.22,41.23,41.19,41.2,28923.0,41.22,41.23,41.19,41.2,28923.0
2018-01-19 11:05:00,41.2,41.23,41.19,41.19,23652.0,41.2,41.23,41.19,41.19,23652.0
2018-01-19 11:10:00,41.2,41.22,41.17,41.22,13092.0,41.2,41.22,41.17,41.22,13092.0
2018-01-19 11:15:00,41.21,41.23,41.17,41.21,40353.0,41.21,41.23,41.17,41.21,40353.0
2018-01-19 11:20:00,41.22,41.26,41.19,41.23,34380.0,41.22,41.26,41.19,41.23,34380.0
2018-01-19 11:25:00,41.21,41.24,41.2,41.23,19053.0,41.21,41.24,41.2,41.23,19053.0
2018-01-19 11:30:00,41.21,41.22,41.19,41.22,14907.0,41.21,41.22,41.19,41.22,14907.0
2018-01-19 11:35:00,41.22,41.29,41.21,41.29,21702.0,41.22,41.29,41.21,41.29,21702.0
2018-01-19 11:40:00,41.29,41.32,41.28,41.3,16017.0,41.29,41.32,41.28,41.3,16017.0
2018-01-19 11:45:00,41.3,41.33,41.27,41.27,13875.0,41.3,41.33,41.27,41.27,13875.0
2018-01-19 11:50:00,41.26,41.27,41.24,41.24,19749.0,41.26,41.27,41.24,41.24,19749.0
2018-01-19 11:55:00,41.24,41.24,41.2,41.22,14610.0,41.24,41.24,41.2,41.22,14610.0
2018-01-19 12:00:00,41.2,41.2,41.16,41.17,28857.0,41.2,41.2,41.16,41.17,28857.0
2018-01-19 12:05:00,41.18,41.2,41.18,41.18,6873.0,41.18,41.2,41.18,41.18,6873.0
2018-01-19 12:10:00,41.17,41.2,41.16,41.2,21774.0,41.17,41.2,41.16,41.2,21774.0
2018-01-19 12:15:00,41.2,41.24,41.2,41.24,13926.0,41.2,41.24,41.2,41.24,13926.0
2018-01-19 12:20:00,41.24,41.25,41.22,41.24,19794.0,41.24,41.25,41.22,41.24,19794.0
2018-01-19 12:25:00,41.23,41.24,41.2,41.2,9162.0,41.23,41.24,41.2,41.2,9162.0
2018-01-19 12:30:00,41.19,41.21,41.19,41.21,12609.0,41.19,41.21,41.19,41.21,12609.0
2018-01-19 12:35:00,41.2,41.22,41.2,41.21,16587.0,41.2,41.22,41.2,41.21,16587.0
2018-01-19 12:40:00,41.21,41.22,41.18,41.21,18870.0,41.21,41.22,41.18,41.21,18870.0
2018-01-19 12:45:00,41.19,41.2,41.18,41.2,11655.0,41.19,41.2,41.18,41.2,11655.0
2018-01-19 12:50:00,41.21,41.21,41.15,41.16,21909.0,41.21,41.21,41.15,41.16,21909.0
2018-01-19 12:55:00,41.17,41.17,41.13,41.16,22905.0,41.17,41.17,41.13,41.16,22905.0
2018-01-19 13:00:00,41.14,41.16,41.11,41.11,10803.0,41.14,41.16,41.11,41.11,10803.0
2018-01-19 13:05:00,41.12,41.15,41.12,41.15,6678.0,41.12,41.15,41.12,41.15,6678.0
2018-01-19 13:10:00,41.13,41.16,41.13,41.16,9150.0,41.13,41.16,41.13,41.16,9150.0
2018-01-19 13:15:00,41.16,41.2,41.16,41.19,25302.0,41.16,41.2,41.16,41.19,25302.0
2018-01-19 13:20:00,41.18,41.2,41.17,41.19,17709.0,41.18,41.2,41.17,41.19,17709.0
2018-01-19 13:25:00,41.17,41.2,41.16,41.18,11139.0,41.17,41.2,41.16,41.18,11139.0
2018-01-19 13:30:00,41.2,41.21,41.18,41.21,14721.0,41.2,41.21,41.18,41.21,14721.0
2018-01-19 13:35:00,41.2,41.21,41.19,41.21,10884.0,41.2,41.21,41.19,41.21,10884.0
2018-01-19 13:40:00,41.19,41.22,41.18,41.21,13116.0,41.19,41.22,41.18,41.21,13116.0
2018-01-19 13:45:00,41.2,41.21,41.17,41.18,21072.0,41.2,41.21,41.17,41.18,21072.0
2018-01-19 13:50:00,41.19,41.2,41.17,41.18,10269.0,41.19,41.2,41.17,41.18,10269.0
2018-01-19 13:55:00,41.18,41.18,41.14,41.15,19848.0,41.18,41.18,41.14,41.15,19848.0
2018-01-19 14:00:00,41.16,41.19,41.15,41.15,11790.0,41.16,41.19,41.15,41.15,11790.0
2018-01-19 14:05:00,41.17,41.17,41.15,41.17,4500.0,41.17,41.17,41.15,41.17,4500.0
2018-01-19 14:10:00,41.16,41.19,41.16,41.19,9729.0,41.16,41.19,41.16,41.19,9729.0
2018-01-19 14:15:00,41.18,41.21,41.17,41.19,24306.0,41.18,41.21,41.17,41.19,24306.0
2018-01-19 14:20:00,41.2,41.24,41.19,41.21,27960.0,41.2,41.24,41.19,41.21,27960.0
2018-01-19 14:25:00,41.19,41.21,41.18,41.21,10146.0,41.19,41.21,41.18,41.21,10146.0
2018-01-19 14:30:00,41.21,41.23,41.2,41.23,15756.0,41.21,41.23,41.2,41.23,15756.0
2018-01-19 14:35:00,41.23,41.24,41.22,41.24,16734.0,41.23,41.24,41.22,41.24,16734.0
2018-01-19 14:40:00,41.22,41.23,41.2,41.2,15504.0,41.22,41.23,41.2,41.2,15504.0
2018-01-19 14:45:00,41.21,41.24,41.21,41.24,14031.0,41.21,41.24,41.21,41.24,14031.0
2018-01-19 14:50:00,41.23,41.28,41.23,41.27,23670.0,41.23,41.28,41.23,41.27,23670.0
2018-01-19 14:55:00,41.26,41.28,41.25,41.27,23097.0,41.26,41.28,41.25,41.27,23097.0
2018-01-19 15:00:00,41.27,41.31,41.26,41.29,19398.0,41.27,41.31,41.26,41.29,19398.0
2018-01-19 15:05:00,41.29,41.29,41.25,41.27,45276.0,41.29,41.29,41.25,41.27,45276.0
2018-01-19 15:10:00,41.27,41.28,41.24,41.25,58170.0,41.27,41.28,41.24,41.25,58170.0
2018-01-19 15:15:00,41.25,41.26,41.22,41.23,43893.0,41.25,41.26,41.22,41.23,43893.0
2018-01-19 15:20:00,41.24,41.26,41.2,41.25,23688.0,41.24,41.26,41.2,41.25,23688.0
2018-01-19 15:25:00,41.25,41.29,41.24,41.28,21720.0,41.25,41.29,41.24,41.28,21720.0
2018-01-19 15:30:00,41.29,41.3,41.28,41.29,26532.0,41.29,41.3,41.28,41.29,26532.0
2018-01-19 15:35:00,41.29,41.3,41.26,41.26,32982.0,41.29,41.3,41.26,41.26,32982.0
2018-01-19 15:40:00,41.26,41.29,41.25,41.29,41448.0,41.26,41.29,41.25,41.29,41448.0
2018-01-19 15:45:00,41.3,41.3,41.25,41.27,63651.0,41.3,41.3,41.25,41.27,63651.0
2018-01-19 15:50:00,41.27,41.29,41.26,41.29,39444.0,41.27,41.29,41.26,41.29,39444.0
2018-01-19 15:55:00,41.29,41.33,41.28,41.32,188157.0,41.29,41.33,41.28,41.32,188157.0
2018-01-22 09:30:00,41.25,41.28,41.16,41.2,54882.0,41.25,41.28,41.16,41.2,54882.0
2018-01-22 09:35:00,41.25,41.27,41.17,41.25,44073.0,41.25,41.27,41.17,41.25,44073.0
2018-01-22 09:40:00,41.26,41.29,41.17,41.22,20400.0,41.26,41.29,41.17,41.22,20400.0
2018-01-22 09:45:00,41.19,41.2,41.12,41.2,48426.0,41.19,41.2,41.12,41.2,48426.0
2018-01-22 09:50:00,41.2,41.24,41.16,41.22,25638.0,41.2,41.24,41.16,41.22,25638.0
2018-01-22 09:55:00,41.21,41.25,41.19,41.21,19188.0,41.21,41.25,41.19,41.21,19188.0
2018-01-22 10:00:00,41.21,41.24,41.18,41.19,59313.0,41.21,41.24,41.18,41.19,59313.0
2018-01-22 10:05:00,41.2,41.25,41.16,41.25,27885.0,41.2,41.25,41.16,41.25,27885.0
2018-01-22 10:10:00,41.26,41.31,41.24,41.25,14697.0,41.26,41.31,41.24,41.25,14697.0
2018-01-22 10:15:00,41.24,41.31,41.22,41.3,30747.0,41.24,41.31,41.22,41.3,30747.0
2018-01-22 10:20:00,41.3,41.32,41.24,41.24,14100.0,41.3,41.32,41.24,41.24,14100.0
2018-01-22 10:25:00,41.25,41.27,41.22,41.22,32538.0,41.25,41.27,41.22,41.22,32538.0
2018-01-22 10:30:00,41.23,41.25,41.21,41.23,14565.0,41.23,41.25,41.21,41.23,14565.0
2018-01-22 10:35:00,41.23,41.26,41.13,41.13,469866.0,41.23,41.26,41.13,41.13,469866.0
2018-01-22 10:40:00,41.14,41.15,41.12,41.13,67542.0,41.14,41.15,41.12,41.13,67542.0
2018-01-22 10:45:00,41.14,41.16,41.12,41.14,32343.0,41.14,41.16,41.12,41.14,32343.0
2018-01-22 10:50:00,41.13,41.16,41.13,41.14,26292.0,41.13,41.16,41.13,41.14,26292.0
2018-01-22 10:55:00,41.15,41.18,41.14,41.18,38244.0,41.15,41.18,41.14,41.18,38244.0
2018-01-22 11:00:00,41.17,41.21,41.17,41.19,17484.0,41.17,41.21,41.17,41.19,17484.0
2018-01-22 11:05:00,41.19,41.2,41.16,41.17,14502.0,41.19,41.2,41.16,41.17,14502.0
2018-01-22 11:10:00,41.18,41.19,41.16,41.17,24417.0,41.18,41.19,41.16,41.17,24417.0
2018-01-22 11:15:00,41.15,41.16,41.09,41.1,17661.0,41.15,41.16,41.09,41.1,17661.0
2018-01-22 11:20:00,41.1,41.13,41.1,41.11,25404.0,41.1,41.13,41.1,41.11,25404.0
2018-01-22 11:25:00,41.11,41.16,41.11,41.13,25284.0,41.11,41.16,41.11,41.13,25284.0
2018-01-22 11:30:00,41.13,41.15,41.11,41.13,24135.0,41.13,41.15,41.11,41.13,24135.0
2018-01-22 11:35:00,41.14,41.14,41.11,41.13,11961.0,41.14,41.14,41.11,41.13,11961.0
2018-01-22 11:40:00,41.12,41.15,41.1,41.13,46683.0,41.12,41.15,41.1,41.13,46683.0
2018-01-22 11:45:00,41.12,41.13,41.1,41.11,23886.0,41.12,41.13,41.1,41.11,23886.0
2018-01-22 11:50:00,41.11,41.13,41.1,41.1,21606.0,41.11,41.13,41.1,41.1,21606.0
2018-01-22 11:55:00,41.1,41.11,41.06,41.11,33306.0,41.1,41.11,41.06,41.11,33306.0
2018-01-22 12:00:00,41.09,41.13,41.08,41.13,16302.0,41.09,41.13,41.08,41.13,16302.0
2018-01-22 12:05:00,41.13,41.15,41.11,41.11,12108.0,41.13,41.15,41.11,41.11,12108.0
2018-01-22 12:10:00,41.11,41.13,41.1,41.11,33276.0,41.11,41.13,41.1,41.11,33276.0
2018-01-22 12:15:00,41.11,41.15,41.11,41.15,14550.0,41.11,41.15,41.11,41.15,14550.0
2018-01-22 12:20:00,41.13,41.23,41.13,41.21,24321.0,41.13,41.23,41.13,41.21,24321.0
2018-01-22 12:25:00,41.21,41.27,41.19,41.26,12525.0,41.21,41.27,41.19,41.26,12525.0
2018-01-22 12:30:00,41.27,41.31,41.26,41.31,26397.0,41.27,41.31,41.26,41.31,26397.0
2018-01-22 12:35:00,41.32,41.33,41.29,41.29,13290.0,41.32,41.33,41.29,41.29,13290.0
2018-01-22 12:40:00,41.29,41.31,41.28,41.28,18435.0,41.29,41.31,41.28,41.28,18435.0
2018-01-22 12:45:00,41.28,41.3,41.24,41.29,15336.0,41.28,41.3,41.24,41.29,15336.0
2018-01-22 12:50:00,41.29,41.29,41.27,41.28,6894.0,41.29,41.29,41.27,41.28,6894.0
2018-01-22 12:55:00,41.28,41.29,41.26,41.28,24081.0,41.28,41.29,41.26,41.28,24081.0
2018-01-22 13:00:00,41.29,41.31,41.27,41.29,29352.0,41.29,41.31,41.27,41.29,29352.0
2018-01-22 13:05:00,41.3,41.36,41.3,41.34,27603.0,41.3,41.36,41.3,41.34,27603.0
2018-01-22 13:10:00,41.37,41.4,41.36,41.39,9333.0,41.37,41.4,41.36,41.39,9333.0
2018-01-22 13:15:00,41.41,41.41,41.34,41.34,9582.0,41.41,41.41,41.34,41.34,9582.0
2018-01-22 13:20:00,41.35,41.37,41.33,41.36,20490.0,41.35,41.37,41.33,41.36,20490.0
2018-01-22 13:25:00,41.36,41.39,41.36,41.38,3600.0,41.36,41.39,41.36,41.38,3600.0
2018-01-22 13:30:00,41.38,41.38,41.34,41.34,11202.0,41.38,41.38,41.34,41.34,11202.0
2018-01-22 13:35:00,41.34,41.36,41.34,41.36,13275.0,41.34,41.36,41.34,41.36,13275.0
2018-01-22 13:40:00,41.33,41.34,41.29,41.29,13299.0,41.33,41.34,41.29,41.29,13299.0
2018-01-22 13:45:00,41.29,41.31,41.28,41.3,20778.0,41.29,41.31,41.28,41.3,20778.0
2018-01-22 13:50:00,41.31,41.31,41.27,41.28,10767.0,41.31,41.31,41.27,41.28,10767.0
2018-01-22 13:55:00,41.27,41.3,41.27,41.29,14283.0,41.27,41.3,41.27,41.29,14283.0
2018-01-22 14:00:00,41.31,41.32,41.27,41.3,24651.0,41.31,41.32,41.27,41.3,24651.0
2018-01-22 14:05:00,41.31,41.31,41.26,41.28,26307.0,41.31,41.31,41.26,41.28,26307.0
2018-01-22 14:10:00,41.28,41.3,41.26,41.29,11976.0,41.28,41.3,41.26,41.29,11976.0
2018-01-22 14:15:00,41.28,41.29,41.28,41.28,6300.0,41.28,41.29,41.28,41.28,6300.0
2018-01-22 14:20:00,41.28,41.29,41.26,41.28,14760.0,41.28,41.29,41.26,41.28,14760.0
2018-01-22 14:25:00,41.28,41.33,41.27,41.31,21885.0,41.28,41.33,41.27,41.31,21885.0
2018-01-22 14:30:00,41.31,41.34,41.31,41.34,10902.0,41.31,41.34,41.31,41.34,10902.0
2018-01-22 14:35:00,41.35,41.38,41.34,41.38,11481.0,41.35,41.38,41.34,41.38,11481.0
2018-01-22 14:40:00,41.37,41.4,41.37,41.4,39651.0,41.37,41.4,41.37,41.4,39651.0
2018-01-22 14:45:00,41.4,41.42,41.39,41.42,8214.0,41.4,41.42,41.39,41.42,8214.0
2018-01-22 14:50:00,41.43,41.5,41.42,41.43,36180.0,41.43,41.5,41.42,41.43,36180.0
2018-01-22 14:55:00,41.44,41.44,41.42,41.42,8412.0,41.44,41.44,41.42,41.42,8412.0
2018-01-22 15:00:00,41.42,41.45,41.41,41.43,12810.0,41.42,41.45,41.41,41.43,12810.0
2018-01-22 15:05:00,41.43,41.46,41.41,41.43,17937.0,41.43,41.46,41.41,41.43,17937.0
2018-01-22 15:10:00,41.4,41.4,41.38,41.38,9771.0,41.4,41.4,41.38,41.38,9771.0
2018-01-22 15:15:00,41.4,41.41,41.38,41.39,17481.0,41.4,41.41,41.38,41.39,17481.0
2018-01-22 15:20:00,41.39,41.41,41.38,41.4,22980.0,41.39,41.41,41.38,41.4,22980.0
2018-01-22 15:25:00,41.4,41.4,41.37,41.38,8103.0,41.4,41.4,41.37,41.38,8103.0
2018-01-22 15:30:00,41.38,41.39,41.34,41.39,87564.0,41.38,41.39,41.34,41.39,87564.0
2018-01-22 15:35:00,41.39,41.41,41.38,41.4,25578.0,41.39,41.41,41.38,41.4,25578.0
2018-01-22 15:40:00,41.41,41.43,41.4,41.43,32604.0,41.41,41.43,41.4,41.43,32604.0
2018-01-22 15:45:00,41.43,41.48,41.43,41.47,60600.0,41.43,41.48,41.43,41.47,60600.0
2018-01-22 15:50:00,41.47,41.5,41.47,41.49,61089.0,41.47,41.5,41.47,41.49,61089.0
2018-01-22 15:55:00,41.49,41.52,41.47,41.52,139515.0,41.49,41.52,41.47,41.52,139515.0
2018-01-23 09:30:00,41.3,41.46,41.21,41.32,78870.0,41.3,41.46,41.21,41.32,78870.0
2018-01-23 09:35:00,41.32,41.39,41.19,41.28,83538.0,41.32,41.39,41.19,41.28,83538.0
2018-01-23 09:40:00,41.29,41.37,41.27,41.27,11547.0,41.29,41.37,41.27,41.27,11547.0
2018-01-23 09:45:00,41.25,41.4,41.25,41.38,25359.0,41.25,41.4,41.25,41.38,25359.0
2018-01-23 09:50:00,41.39,41.39,41.28,41.28,5193.0,41.39,41.39,41.28,41.28,5193.0
2018-01-23 09:55:00,41.26,41.26,41.13,41.23,23994.0,41.26,41.26,41.13,41.23,23994.0
2018-01-23 10:00:00,41.23,41.23,41.15,41.2,25590.0,41.23,41.23,41.15,41.2,25590.0
2018-01-23 10:05:00,41.2,41.36,41.2,41.34,12012.0,41.2,41.36,41.2,41.34,12012.0
2018-01-23 10:10:00,41.34,41.35,41.3,41.31,28590.0,41.34,41.35,41.3,41.31,28590.0
2018-01-23 10:15:00,41.31,41.37,41.31,41.36,32793.0,41.31,41.37,41.31,41.36,32793.0
2018-01-23 10:20:00,41.33,41.39,41.28,41.36,34368.0,41.33,41.39,41.28,41.36,34368.0
2018-01-23 10:25:00,41.42,41.73,41.4,41.73,102873.0,41.42,41.73,41.4,41.73,102873.0
2018-01-23 10:30:00,41.7,41.83,41.67,41.74,85344.0,41.7,41.83,41.67,41.74,85344.0
2018-01-23 10:35:00,41.72,41.74,41.67,41.71,10620.0,41.72,41.74,41.67,41.71,10620.0
2018-01-23 10:40:00,41.69,41.76,41.68,41.73,20649.0,41.69,41.76,41.68,41.73,20649.0
2018-01-23 10:45:00,41.74,41.77,41.68,41.69,51138.0,41.74,41.77,41.68,41.69,51138.0
2018-01-23 10:50:00,41.7,41.73,41.68,41.73,15984.0,41.7,41.73,41.68,41.73,15984.0
2018-01-23 10:55:00,41.73,41.82,41.73,41.77,21222.0,41.73,41.82,41.73,41.77,21222.0
2018-01-23 11:00:00,41.77,41.78,41.7,41.7,20862.0,41.77,41.78,41.7,41.7,20862.0
2018-01-23 11:05:00,41.69,41.71,41.67,41.69,9600.0,41.69,41.71,41.67,41.69,9600.0
2018-01-23 11:10:00,41.69,41.7,41.63,41.63,12564.0,41.69,41.7,41.63,41.63,12564.0
2018-01-23 11:15:00,41.66,41.69,41.63,41.65,15129.0,41.66,41.69,41.63,41.65,15129.0
2018-01-23 11:20:00,41.62,41.7,41.62,41.67,6720.0,41.62,41.7,41.62,41.67,6720.0
2018-01-23 11:25:00,41.69,41.7,41.64,41.65,19053.0,41.69,41.7,41.64,41.65,19053.0
2018-01-23 11:30:00,41.67,41.67,41.59,41.61,22959.0,41.67,41.67,41.59,41.61,22959.0
2018-01-23 11:35:00,41.61,41.62,41.59,41.61,33603.0,41.61,41.62,41.59,41.61,33603.0
2018-01-23 11:40:00,41.62,41.62,41.53,41.54,15162.0,41.62,41.62,41.53,41.54,15162.0
2018-01-23 11:45:00,41.55,41.59,41.55,41.57,7506.0,41.55,41.59,41.55,41.57,7506.0
2018-01-23 11:50:00,41.57,41.58,41.55,41.55,6759.0,41.57,41.58,41.55,41.55,6759.0
2018-01-23 11:55:00,41.57,41.61,41.56,41.61,9690.0,41.57,41.61,41.56,41.61,9690.0
2018-01-23 12:00:00,41.6,41.63,41.56,41.59,15864.0,41.6,41.63,41.56,41.59,15864.0
2018-01-23 12:05:00,41.58,41.6,41.55,41.55,6042.0,41.58,41.6,41.55,41.55,6042.0
2018-01-23 12:10:00,41.56,41.58,41.56,41.57,11004.0,41.56,41.58,41.56,41.57,11004.0
2018-01-23 12:15:00,41.58,41.59,41.57,41.59,2760.0,41.58,41.59,41.57,41.59,2760.0
2018-01-23 12:20:00,41.57,41.62,41.57,41.59,10818.0,41.57,41.62,41.57,41.59,10818.0
2018-01-23 12:25:00,41.59,41.62,41.59,41.59,20715.0,41.59,41.62,41.59,41.59,20715.0
2018-01-23 12:30:00,41.6,41.64,41.6,41.63,3918.0,41.6,41.64,41.6,41.63,3918.0
2018-01-23 12:35:00,41.63,41.66,41.63,41.63,27507.0,41.63,41.66,41.63,41.63,27507.0
2018-01-23 12:40:00,41.64,41.64,41.6,41.62,8496.0,41.64,41.64,41.6,41.62,8496.0
2018-01-23 12:45:00,41.62,41.63,41.6,41.61,10974.0,41.62,41.63,41.6,41.61,10974.0
2018-01-23 12:50:00,41.61,41.62,41.58,41.62,17289.0,41.61,41.62,41.58,41.62,17289.0
2018-01-23 12:55:00,41.61,41.63,41.59,41.62,11316.0,41.61,41.63,41.59,41.62,11316.0
2018-01-23 13:00:00,41.62,41.63,41.61,41.62,9609.0,41.62,41.63,41.61,41.62,9609.0
2018-01-23 13:05:00,41.63,41.66,41.62,41.64,14400.0,41.63,41.66,41.62,41.64,14400.0
2018-01-23 13:10:00,41.65,41.66,41.58,41.58,12477.0,41.65,41.66,41.58,41.58,12477.0
2018-01-23 13:15:00,41.58,41.61,41.58,41.6,2100.0,41.58,41.61,41.58,41.6,2100.0
2018-01-23 13:20:00,41.59,41.64,41.58,41.64,17466.0,41.59,41.64,41.58,41.64,17466.0
2018-01-23 13:25:00,41.64,41.64,41.62,41.63,39300.0,41.64,41.64,41.62,41.63,39300.0
2018-01-23 13:30:00,41.63,41.64,41.62,41.63,7800.0,41.63,41.64,41.62,41.63,7800.0
2018-01-23 13:35:00,41.63,41.63,41.6,41.6,6300.0,41.63,41.63,41.6,41.6,6300.0
2018-01-23 13:40:00,41.6,41.64,41.6,41.61,12120.0,41.6,41.64,41.6,41.61,12120.0
2018-01-23 13:45:00,41.61,41.68,41.59,41.67,92631.0,41.61,41.68,41.59,41.67,92631.0
2018-01-23 13:50:00,41.67,41.69,41.65,41.67,11052.0,41.67,41.69,41.65,41.67,11052.0
2018-01-23 13:55:00,41.67,41.68,41.63,41.63,21489.0,41.67,41.68,41.63,41.63,21489.0
2018-01-23 14:00:00,41.62,41.63,41.6,41.6,14478.0,41.62,41.63,41.6,41.6,14478.0
2018-01-23 14:05:00,41.61,41.63,41.59,41.6,32127.0,41.61,41.63,41.59,41.6,32127.0
2018-01-23 14:10:00,41.6,41.62,41.56,41.58,34977.0,41.6,41.62,41.56,41.58,34977.0
2018-01-23 14:15:00,41.58,41.59,41.55,41.55,10971.0,41.58,41.59,41.55,41.55,10971.0
2018-01-23 14:20:00,41.56,41.56,41.51,41.53,10731.0,41.56,41.56,41.51,41.53,10731.0
2018-01-23 14:25:00,41.53,41.56,41.52,41.56,8100.0,41.53,41.56,41.52,41.56,8100.0
2018-01-23 14:30:00,41.56,41.56,41.54,41.56,11049.0,41.56,41.56,41.54,41.56,11049.0
2018-01-23 14:35:00,41.56,41.57,41.54,41.55,25233.0,41.56,41.57,41.54,41.55,25233.0
2018-01-23 14:40:00,41.54,41.57,41.53,41.53,16287.0,41.54,41.57,41.53,41.53,16287.0
2018-01-23 14:45:00,41.55,41.57,41.55,41.56,14928.0,41.55,41.57,41.55,41.56,14928.0
2018-01-23 14:50:00,41.56,41.57,41.55,41.56,21009.0,41.56,41.57,41.55,41.56,21009.0
2018-01-23 14:55:00,41.55,41.6,41.55,41.59,32202.0,41.55,41.6,41.55,41.59,32202.0
2018-01-23 15:00:00,41.59,41.59,41.56,41.57,27279.0,41.59,41.59,41.56,41.57,27279.0
2018-01-23 15:05:00,41.57,41.57,41.52,41.52,19608.0,41.57,41.57,41.52,41.52,19608.0
2018-01-23 15:10:00,41.53,41.54,41.46,41.46,20100.0,41.53,41.54,41.46,41.46,20100.0
2018-01-23 15:15:00,41.47,41.5,41.47,41.49,20163.0,41.47,41.5,41.47,41.49,20163.0
2018-01-23 15:20:00,41.49,41.5,41.48,41.49,21777.0,41.49,41.5,41.48,41.49,21777.0
2018-01-23 15:25:00,41.49,41.49,41.48,41.48,19521.0,41.49,41.49,41.48,41.48,19521.0
2018-01-23 15:30:00,41.49,41.5,41.47,41.49,48975.0,41.49,41.5,41.47,41.49,48975.0
2018-01-23 15:35:00,41.49,41.49,41.47,41.49,42063.0,41.49,41.49,41.47,41.49,42063.0
2018-01-23 15:40:00,41.49,41.5,41.47,41.49,46770.0,41.49,41.5,41.47,41.49,46770.0
2018-01-23 15:45:00,41.48,41.49,41.47,41.49,51342.0,41.48,41.49,41.47,41.49,51342.0
2018-01-23 15:50:00,41.49,41.5,41.45,41.49,81975.0,41.49,41.5,41.45,41.49,81975.0
2018-01-23 15:55:00,41.5,41.52,41.46,41.47,154068.0,41.5,41.52,41.46,41.47,154068.0
2018-01-24 09:30:00,41.63,41.69,41.5,41.67,57483.0,41.63,41.69,41.5,41.67,57483.0
2018-01-24 09:35:00,41.67,41.71,41.42,41.44,13239.0,41.67,41.71,41.42,41.44,13239.0
2018-01-24 09:40:00,41.44,41.53,41.43,41.53,4050.0,41.44,41.53,41.43,41.53,4050.0
2018-01-24 09:45:00,41.57,41.59,41.48,41.48,8838.0,41.57,41.59,41.48,41.48,8838.0
2018-01-24 09:50:00,41.51,41.61,41.48,41.61,21444.0,41.51,41.61,41.48,41.61,21444.0
2018-01-24 09:55:00,41.64,41.75,41.62,41.72,54600.0,41.64,41.75,41.62,41.72,54600.0
2018-01-24 10:00:00,41.67,41.77,41.65,41.77,9141.0,41.67,41.77,41.65,41.77,9141.0
2018-01-24 10:05:00,41.76,41.86,41.75,41.86,28023.0,41.76,41.86,41.75,41.86,28023.0
2018-01-24 10:10:00,41.86,41.9,41.82,41.89,96525.0,41.86,41.9,41.82,41.89,96525.0
2018-01-24 10:15:00,41.9,41.9,41.67,41.71,15993.0,41.9,41.9,41.67,41.71,15993.0
2018-01-24 10:20:00,41.68,41.72,41.68,41.69,2325.0,41.68,41.72,41.68,41.69,2325.0
2018-01-24 10:25:00,41.67,41.76,41.67,41.74,29940.0,41.67,41.76,41.67,41.74,29940.0
2018-01-24 10:30:00,41.76,41.81,41.67,41.69,19902.0,41.76,41.81,41.67,41.69,19902.0
2018-01-24 10:35:00,41.68,41.72,41.58,41.59,30225.0,41.68,41.72,41.58,41.59,30225.0
2018-01-24 10:40:00,41.61,41.64,41.58,41.6,4875.0,41.61,41.64,41.58,41.6,4875.0
2018-01-24 10:45:00,41.59,41.63,41.58,41.61,6075.0,41.59,41.63,41.58,41.61,6075.0
2018-01-24 10:50:00,41.61,41.62,41.57,41.57,11400.0,41.61,41.62,41.57,41.57,11400.0
2018-01-24 10:55:00,41.56,41.57,41.49,41.53,11610.0,41.56,41.57,41.49,41.53,11610.0
2018-01-24 11:00:00,41.55,41.62,41.49,41.53,28329.0,41.55,41.62,41.49,41.53,28329.0
2018-01-24 11:05:00,41.53,41.54,41.49,41.49,6900.0,41.53,41.54,41.49,41.49,6900.0
2018-01-24 11:10:00,41.5,41.52,41.41,41.41,25317.0,41.5,41.52,41.41,41.41,25317.0
2018-01-24 11:15:00,41.4,41.45,41.37,41.45,13725.0,41.4,41.45,41.37,41.45,13725.0
2018-01-24 11:20:00,41.52,41.52,41.48,41.48,6270.0,41.52,41.52,41.48,41.48,6270.0
2018-01-24 11:25:00,41.49,41.49,41.44,41.44,9240.0,41.49,41.49,41.44,41.44,9240.0
2018-01-24 11:30:00,41.49,41.49,41.34,41.4,17613.0,41.49,41.49,41.34,41.4,17613.0
2018-01-24 11:35:00,41.43,41.45,41.37,41.4,5625.0,41.43,41.45,41.37,41.4,5625.0
2018-01-24 11:40:00,41.46,41.53,41.43,41.51,29706.0,41.46,41.53,41.43,41.51,29706.0
2018-01-24 11:45:00,41.5,41.54,41.44,41.45,16590.0,41.5,41.54,41.44,41.45,16590.0
2018-01-24 11:50:00,41.47,41.55,41.47,41.55,3300.0,41.47,41.55,41.47,41.55,3300.0
2018-01-24 11:55:00,41.55,41.61,41.51,41.59,6816.0,41.55,41.61,41.51,41.59,6816.0
2018-01-24 12:00:00,41.61,41.61,41.47,41.51,15936.0,41.61,41.61,41.47,41.51,15936.0
2018-01-24 12:05:00,41.53,41.59,41.53,41.57,29739.0,41.53,41.59,41.53,41.57,29739.0
2018-01-24 12:10:00,41.56,41.56,41.5,41.5,20073.0,41.56,41.56,41.5,41.5,20073.0
2018-01-24 12:15:00,41.52,41.52,41.42,41.47,8751.0,41.52,41.52,41.42,41.47,8751.0
2018-01-24 12:20:00,41.45,41.5,41.41,41.41,20151.0,41.45,41.5,41.41,41.41,20151.0
2018-01-24 12:25:00,41.42,41.48,41.42,41.48,13440.0,41.42,41.48,41.42,41.48,13440.0
2018-01-24 12:30:00,41.45,41.45,41.41,41.41,16650.0,41.45,41.45,41.41,41.41,16650.0
2018-01-24 12:35:00,41.42,41.43,41.36,41.38,9396.0,41.42,41.43,41.36,41.38,9396.0
2018-01-24 12:40:00,41.35,41.41,41.32,41.37,25725.0,41.35,41.41,41.32,41.37,25725.0
2018-01-24 12:45:00,41.37,41.45,41.35,41.42,23016.0,41.37,41.45,41.35,41.42,23016.0
2018-01-24 12:50:00,41.41,41.47,41.41,41.47,5124.0,41.41,41.47,41.41,41.47,5124.0
2018-01-24 12:55:00,41.46,41.49,41.46,41.49,1800.0,41.46,41.49,41.46,41.49,1800.0
2018-01-24 13:00:00,41.48,41.48,41.42,41.43,6918.0,41.48,41.48,41.42,41.43,6918.0
2018-01-24 13:05:00,41.42,41.44,41.38,41.43,11184.0,41.42,41.44,41.38,41.43,11184.0
2018-01-24 13:10:00,41.42,41.43,41.38,41.43,3900.0,41.42,41.43,41.38,41.43,3900.0
2018-01-24 13:15:00,41.41,41.46,41.38,41.41,8463.0,41.41,41.46,41.38,41.41,8463.0
2018-01-24 13:20:00,41.43,41.49,41.43,41.49,1800.0,41.43,41.49,41.43,41.49,1800.0
2018-01-24 13:25:00,41.46,41.55,41.46,41.54,10443.0,41.46,41.55,41.46,41.54,10443.0
2018-01-24 13:30:00,41.56,41.58,41.54,41.58,4500.0,41.56,41.58,41.54,41.58,4500.0
2018-01-24 13:35:00,41.6,41.62,41.56,41.61,9177.0,41.6,41.62,41.56,41.61,9177.0
2018-01-24 13:40:00,41.63,41.66,41.53,41.65,8781.0,41.63,41.66,41.53,41.65,8781.0
2018-01-24 13:45:00,41.64,41.64,41.56,41.59,5790.0,41.64,41.64,41.56,41.59,5790.0
2018-01-24 13:50:00,41.61,41.68,41.59,41.64,7275.0,41.61,41.68,41.59,41.64,7275.0
2018-01-24 13:55:00,41.69,41.69,41.61,41.61,10632.0,41.69,41.69,41.61,41.61,10632.0
2018-01-24 14:00:00,41.62,41.66,41.61,41.62,12000.0,41.62,41.66,41.61,41.62,12000.0
2018-01-24 14:05:00,41.62,41.64,41.58,41.6,16386.0,41.62,41.64,41.58,41.6,16386.0
2018-01-24 14:10:00,41.59,41.61,41.57,41.6,10083.0,41.59,41.61,41.57,41.6,10083.0
2018-01-24 14:15:00,41.59,41.64,41.55,41.64,12420.0,41.59,41.64,41.55,41.64,12420.0
2018-01-24 14:20:00,41.66,41.66,41.59,41.59,9861.0,41.66,41.66,41.59,41.59,9861.0
2018-01-24 14:25:00,41.59,41.63,41.58,41.62,19701.0,41.59,41.63,41.58,41.62,19701.0
2018-01-24 14:30:00,41.61,41.61,41.54,41.55,17571.0,41.61,41.61,41.54,41.55,17571.0
2018-01-24 14:35:00,41.55,41.55,41.53,41.54,24393.0,41.55,41.55,41.53,41.54,24393.0
2018-01-24 14:40:00,41.55,41.6,41.54,41.58,24105.0,41.55,41.6,41.54,41.58,24105.0
2018-01-24 14:45:00,41.56,41.6,41.56,41.58,29700.0,41.56,41.6,41.56,41.58,29700.0
2018-01-24 14:50:00,41.58,41.58,41.53,41.54,12387.0,41.58,41.58,41.53,41.54,12387.0
2018-01-24 14:55:00,41.54,41.59,41.53,41.59,5460.0,41.54,41.59,41.53,41.59,5460.0
2018-01-24 15:00:00,41.58,41.59,41.56,41.57,63192.0,41.58,41.59,41.56,41.57,63192.0
2018-01-24 15:05:00,41.58,41.61,41.57,41.58,15909.0,41.58,41.61,41.57,41.58,15909.0
2018-01-24 15:10:00,41.58,41.59,41.54,41.56,16575.0,41.58,41.59,41.54,41.56,16575.0
2018-01-24 15:15:00,41.57,41.58,41.54,41.54,9915.0,41.57,41.58,41.54,41.54,9915.0
2018-01-24 15:20:00,41.55,41.59,41.54,41.59,9300.0,41.55,41.59,41.54,41.59,9300.0
2018-01-24 15:25:00,41.57,41.61,41.57,41.57,22221.0,41.57,41.61,41.57,41.57,22221.0
2018-01-24 15:30:00,41.58,41.6,41.57,41.58,19404.0,41.58,41.6,41.57,41.58,19404.0
2018-01-24 15:35:00,41.59,41.62,41.58,41.6,36993.0,41.59,41.62,41.58,41.6,36993.0
2018-01-24 15:40:00,41.6,41.61,41.58,41.6,24924.0,41.6,41.61,41.58,41.6,24924.0
2018-01-24 15:45:00,41.61,41.73,41.61,41.68,58260.0,41.61,41.73,41.61,41.68,58260.0
2018-01-24 15:50:00,41.67,41.67,41.6,41.6,57882.0,41.67,41.67,41.6,41.6,57882.0
2018-01-24 15:55:00,41.62,41.62,41.58,41.6,81192.0,41.62,41.62,41.58,41.6,81192.0
2018-01-25 09:30:00,41.89,41.98,41.8,41.94,117039.0,41.89,41.98,41.8,41.94,117039.0
2018-01-25 09:35:00,41.94,41.96,41.8,41.84,51417.0,41.94,41.96,41.8,41.84,51417.0
2018-01-25 09:40:00,41.84,41.91,41.79,41.91,15075.0,41.84,41.91,41.79,41.91,15075.0
2018-01-25 09:45:00,41.95,42.13,41.92,42.13,63525.0,41.95,42.13,41.92,42.13,63525.0
2018-01-25 09:50:00,42.15,42.18,42.02,42.03,40035.0,42.15,42.18,42.02,42.03,40035.0
2018-01-25 09:55:00,42.04,42.06,41.86,41.91,40719.0,42.04,42.06,41.86,41.91,40719.0
2018-01-25 10:00:00,41.87,42.02,41.87,42.01,22722.0,41.87,42.02,41.87,42.01,22722.0
2018-01-25 10:05:00,42.07,42.1,41.98,42.0,31956.0,42.07,42.1,41.98,42.0,31956.0
2018-01-25 10:10:00,42.0,42.01,41.92,41.94,68088.0,42.0,42.01,41.92,41.94,68088.0
2018-01-25 10:15:00,41.94,42.06,41.94,42.06,32826.0,41.94,42.06,41.94,42.06,32826.0
2018-01-25 10:20:00,42.05,42.14,42.03,42.11,47619.0,42.05,42.14,42.03,42.11,47619.0
2018-01-25 10:25:00,42.08,42.14,42.08,42.09,10035.0,42.08,42.14,42.08,42.09,10035.0
2018-01-25 10:30:00,42.12,42.18,42.09,42.18,33048.0,42.12,42.18,42.09,42.18,33048.0
2018-01-25 10:35:00,42.17,42.18,42.05,42.05,27093.0,42.17,42.18,42.05,42.05,27093.0
2018-01-25 10:40:00,42.04,42.06,41.97,42.01,34920.0,42.04,42.06,41.97,42.01,34920.0
2018-01-25 10:45:00,42.0,42.0,41.95,41.97,26520.0,42.0,42.0,41.95,41.97,26520.0
2018-01-25 10:50:00,41.97,42.08,41.97,42.02,226374.0,41.97,42.08,41.97,42.02,226374.0
2018-01-25 10:55:00,41.98,42.04,41.98,42.01,67779.0,41.98,42.04,41.98,42.01,67779.0
2018-01-25 11:00:00,42.01,42.15,42.01,42.14,17109.0,42.01,42.15,42.01,42.14,17109.0
2018-01-25 11:05:00,42.14,42.2,42.11,42.17,14859.0,42.14,42.2,42.11,42.17,14859.0
2018-01-25 11:10:00,42.14,42.16,42.1,42.14,27441.0,42.14,42.16,42.1,42.14,27441.0
2018-01-25 11:15:00,42.13,42.13,42.09,42.1,82515.0,42.13,42.13,42.09,42.1,82515.0
2018-01-25 11:20:00,42.1,42.15,42.08,42.11,25092.0,42.1,42.15,42.08,42.11,25092.0
2018-01-25 11:25:00,42.11,42.12,42.03,42.07,33471.0,42.11,42.12,42.03,42.07,33471.0
2018-01-25 11:30:00,42.05,42.06,41.99,42.01,16599.0,42.05,42.06,41.99,42.01,16599.0
2018-01-25 11:35:00,42.03,42.07,42.03,42.05,10878.0,42.03,42.07,42.03,42.05,10878.0
2018-01-25 11:40:00,42.06,42.14,42.05,42.13,18654.0,42.06,42.14,42.05,42.13,18654.0
2018-01-25 11:45:00,42.11,42.11,42.06,42.11,18483.0,42.11,42.11,42.06,42.11,18483.0
2018-01-25 11:50:00,42.09,42.1,41.95,41.99,53202.0,42.09,42.1,41.95,41.99,53202.0
2018-01-25 11:55:00,41.98,42.05,41.98,42.03,13884.0,41.98,42.05,41.98,42.03,13884.0
2018-01-25 12:00:00,42.02,42.03,42.01,42.03,14589.0,42.02,42.03,42.01,42.03,14589.0
2018-01-25 12:05:00,42.0,42.05,42.0,42.0,5751.0,42.0,42.05,42.0,42.0,5751.0
2018-01-25 12:10:00,42.02,42.1,42.02,42.1,9009.0,42.02,42.1,42.02,42.1,9009.0
2018-01-25 12:15:00,42.11,42.12,42.06,42.1,50139.0,42.11,42.12,42.06,42.1,50139.0
2018-01-25 12:20:00,42.1,42.1,42.06,42.08,17409.0,42.1,42.1,42.06,42.08,17409.0
2018-01-25 12:25:00,42.07,42.08,41.98,41.98,31878.0,42.07,42.08,41.98,41.98,31878.0
2018-01-25 12:30:00,41.97,42.04,41.97,42.04,8403.0,41.97,42.04,41.97,42.04,8403.0
2018-01-25 12:35:00,42.03,42.06,42.03,42.04,8505.0,42.03,42.06,42.03,42.04,8505.0
2018-01-25 12:40:00,42.05,42.11,42.05,42.11,9075.0,42.05,42.11,42.05,42.11,9075.0
2018-01-25 12:45:00,42.12,42.16,42.12,42.14,8400.0,42.12,42.16,42.12,42.14,8400.0
2018-01-25 12:50:00,42.15,42.16,42.13,42.13,13236.0,42.15,42.16,42.13,42.13,13236.0
2018-01-25 12:55:00,42.15,42.15,42.1,42.1,22155.0,42.15,42.15,42.1,42.1,22155.0
2018-01-25 13:00:00,42.08,42.1,42.01,42.06,91149.0,42.08,42.1,42.01,42.06,91149.0
2018-01-25 13:05:00,42.05,42.08,42.04,42.08,6675.0,42.05,42.08,42.04,42.08,6675.0
2018-01-25 13:10:00,42.1,42.11,42.03,42.1,71001.0,42.1,42.11,42.03,42.1,71001.0
2018-01-25 13:15:00,42.1,42.13,42.1,42.11,9105.0,42.1,42.13,42.1,42.11,9105.0
2018-01-25 13:20:00,42.12,42.16,42.12,42.16,16632.0,42.12,42.16,42.12,42.16,16632.0
2018-01-25 13:25:00,42.13,42.17,42.13,42.14,14724.0,42.13,42.17,42.13,42.14,14724.0
2018-01-25 13:30:00,42.16,42.18,42.15,42.17,9804.0,42.16,42.18,42.15,42.17,9804.0
2018-01-25 13:35:00,42.19,42.2,42.17,42.17,16104.0,42.19,42.2,42.17,42.17,16104.0
2018-01-25 13:40:00,42.19,42.2,42.17,42.2,12168.0,42.19,42.2,42.17,42.2,12168.0
2018-01-25 13:45:00,42.21,42.25,42.21,42.25,5520.0,42.21,42.25,42.21,42.25,5520.0
2018-01-25 13:50:00,42.27,42.34,42.27,42.32,40689.0,42.27,42.34,42.27,42.32,40689.0
2018-01-25 13:55:00,42.31,42.32,42.29,42.29,15939.0,42.31,42.32,42.29,42.29,15939.0
2018-01-25 14:00:00,42.28,42.28,42.25,42.26,11829.0,42.28,42.28,42.25,42.26,11829.0
2018-01-25 14:05:00,42.26,42.28,42.25,42.25,16209.0,42.26,42.28,42.25,42.25,16209.0
2018-01-25 14:10:00,42.27,42.27,42.11,42.13,32658.0,42.27,42.27,42.11,42.13,32658.0
2018-01-25 14:15:00,42.12,42.16,42.11,42.14,10260.0,42.12,42.16,42.11,42.14,10260.0
2018-01-25 14:20:00,42.15,42.17,42.1,42.1,26724.0,42.15,42.17,42.1,42.1,26724.0
2018-01-25 14:25:00,42.1,42.16,42.09,42.16,28272.0,42.1,42.16,42.09,42.16,28272.0
2018-01-25 14:30:00,42.16,42.21,42.16,42.2,28086.0,42.16,42.21,42.16,42.2,28086.0
2018-01-25 14:35:00,42.19,42.22,42.18,42.2,28719.0,42.19,42.22,42.18,42.2,28719.0
2018-01-25 14:40:00,42.21,42.22,42.14,42.19,16200.0,42.21,42.22,42.14,42.19,16200.0
2018-01-25 14:45:00,42.19,42.19,42.11,42.16,36855.0,42.19,42.19,42.11,42.16,36855.0
2018-01-25 14:50:00,42.16,42.17,42.1,42.12,19650.0,42.16,42.17,42.1,42.12,19650.0
2018-01-25 14:55:00,42.11,42.17,42.1,42.12,22251.0,42.11,42.17,42.1,42.12,22251.0
2018-01-25 15:00:00,42.14,42.16,42.12,42.14,17508.0,42.14,42.16,42.12,42.14,17508.0
2018-01-25 15:05:00,42.15,42.17,42.12,42.12,24678.0,42.15,42.17,42.12,42.12,24678.0
2018-01-25 15:10:00,42.12,42.13,42.05,42.09,26736.0,42.12,42.13,42.05,42.09,26736.0
2018-01-25 15:15:00,42.07,42.16,42.07,42.15,22671.0,42.07,42.16,42.07,42.15,22671.0
2018-01-25 15:20:00,42.15,42.19,42.15,42.19,20370.0,42.15,42.19,42.15,42.19,20370.0
2018-01-25 15:25:00,42.19,42.2,42.17,42.18,23631.0,42.19,42.2,42.17,42.18,23631.0
2018-01-25 15:30:00,42.17,42.18,42.14,42.14,29718.0,42.17,42.18,42.14,42.14,29718.0
2018-01-25 15:35:00,42.14,42.15,42.05,42.06,41445.0,42.14,42.15,42.05,42.06,41445.0
2018-01-25 15:40:00,42.06,42.12,42.06,42.1,56478.0,42.06,42.12,42.06,42.1,56478.0
2018-01-25 15:45:00,42.09,42.1,42.05,42.05,65433.0,42.09,42.1,42.05,42.05,65433.0
2018-01-25 15:50:00,42.04,42.06,42.04,42.05,67545.0,42.04,42.06,42.04,42.05,67545.0
2018-01-25 15:55:00,42.05,42.12,42.05,42.08,133023.0,42.05,42.12,42.05,42.08,133023.0
2018-01-26 09:30:00,42.25,42.3,42.06,42.12,33273.0,42.25,42.3,42.06,42.12,33273.0
2018-01-26 09:35:00,42.1,42.25,42.01,42.01,17001.0,42.1,42.25,42.01,42.01,17001.0
2018-01-26 09:40:00,42.08,42.16,42.01,42.11,9414.0,42.08,42.16,42.01,42.11,9414.0
2018-01-26 09:45:00,42.11,42.27,42.08,42.27,16791.0,42.11,42.27,42.08,42.27,16791.0
2018-01-26 09:50:00,42.22,42.27,42.17,42.19,9690.0,42.22,42.27,42.17,42.19,9690.0
2018-01-26 09:55:00,42.19,42.2,42.16,42.19,5760.0,42.19,42.2,42.16,42.19,5760.0
2018-01-26 10:00:00,42.12,42.15,42.1,42.14,14340.0,42.12,42.15,42.1,42.14,14340.0
2018-01-26 10:05:00,42.14,42.14,42.08,42.08,20118.0,42.14,42.14,42.08,42.08,20118.0
2018-01-26 10:10:00,42.08,42.12,42.01,42.12,13611.0,42.08,42.12,42.01,42.12,13611.0
2018-01-26 10:15:00,42.11,42.11,42.05,42.05,6300.0,42.11,42.11,42.05,42.05,6300.0
2018-01-26 10:20:00,42.07,42.08,41.96,42.01,40389.0,42.07,42.08,41.96,42.01,40389.0
2018-01-26 10:25:00,41.99,42.11,41.99,42.04,10065.0,41.99,42.11,41.99,42.04,10065.0
2018-01-26 10:30:00,42.06,42.16,42.06,42.1,9111.0,42.06,42.16,42.06,42.1,9111.0
2018-01-26 10:35:00,42.1,42.19,42.08,42.18,6825.0,42.1,42.19,42.08,42.18,6825.0
2018-01-26 10:40:00,42.15,42.23,42.13,42.21,115458.0,42.15,42.23,42.13,42.21,115458.0
2018-01-26 10:45:00,42.21,42.25,42.21,42.23,17745.0,42.21,42.25,42.21,42.23,17745.0
2018-01-26 10:50:00,42.21,42.29,42.2,42.27,76620.0,42.21,42.29,42.2,42.27,76620.0
2018-01-26 10:55:00,42.25,42.26,42.19,42.24,27066.0,42.25,42.26,42.19,42.24,27066.0
2018-01-26 11:00:00,42.25,42.27,42.18,42.18,9912.0,42.25,42.27,42.18,42.18,9912.0
2018-01-26 11:05:00,42.18,42.25,42.17,42.17,14544.0,42.18,42.25,42.17,42.17,14544.0
2018-01-26 11:10:00,42.19,42.2,42.15,42.17,6762.0,42.19,42.2,42.15,42.17,6762.0
2018-01-26 11:15:00,42.16,42.21,42.14,42.21,28962.0,42.16,42.21,42.14,42.21,28962.0
2018-01-26 11:20:00,42.18,42.24,42.17,42.19,40350.0,42.18,42.24,42.17,42.19,40350.0
2018-01-26 11:25:00,42.18,42.19,42.17,42.17,9294.0,42.18,42.19,42.17,42.17,9294.0
2018-01-26 11:30:00,42.18,42.23,42.16,42.23,16395.0,42.18,42.23,42.16,42.23,16395.0
2018-01-26 11:35:00,42.23,42.24,42.18,42.2,7404.0,42.23,42.24,42.18,42.2,7404.0
2018-01-26 11:40:00,42.16,42.19,42.12,42.13,6357.0,42.16,42.19,42.12,42.13,6357.0
2018-01-26 11:45:00,42.14,42.16,42.12,42.13,28857.0,42.14,42.16,42.12,42.13,28857.0
2018-01-26 11:50:00,42.12,42.13,42.1,42.1,7980.0,42.12,42.13,42.1,42.1,7980.0
2018-01-26 11:55:00,42.12,42.14,42.11,42.12,5625.0,42.12,42.14,42.11,42.12,5625.0
2018-01-26 12:00:00,42.15,42.2,42.15,42.19,13203.0,42.15,42.2,42.15,42.19,13203.0
2018-01-26 12:05:00,42.17,42.18,42.14,42.17,2400.0,42.17,42.18,42.14,42.17,2400.0
2018-01-26 12:10:00,42.18,42.19,42.14,42.14,5100.0,42.18,42.19,42.14,42.14,5100.0
2018-01-26 12:15:00,42.14,42.16,42.13,42.16,3600.0,42.14,42.16,42.13,42.16,3600.0
2018-01-26 12:20:00,42.15,42.18,42.15,42.16,9051.0,42.15,42.18,42.15,42.16,9051.0
2018-01-26 12:25:00,42.17,42.23,42.17,42.22,40923.0,42.17,42.23,42.17,42.22,40923.0
2018-01-26 12:30:00,42.22,42.27,42.22,42.26,32448.0,42.22,42.27,42.22,42.26,32448.0
2018-01-26 12:35:00,42.25,42.25,42.23,42.23,6363.0,42.25,42.25,42.23,42.23,6363.0
2018-01-26 12:40:00,42.23,42.24,42.22,42.23,6135.0,42.23,42.24,42.22,42.23,6135.0
2018-01-26 12:45:00,42.23,42.27,42.23,42.25,9993.0,42.23,42.27,42.23,42.25,9993.0
2018-01-26 12:50:00,42.26,42.26,42.24,42.24,1830.0,42.26,42.26,42.24,42.24,1830.0
2018-01-26 12:55:00,42.24,42.26,42.22,42.25,5403.0,42.24,42.26,42.22,42.25,5403.0
2018-01-26 13:00:00,42.25,42.28,42.24,42.25,8256.0,42.25,42.28,42.24,42.25,8256.0
2018-01-26 13:05:00,42.26,42.27,42.24,42.27,2979.0,42.26,42.27,42.24,42.27,2979.0
2018-01-26 13:10:00,42.25,42.27,42.25,42.25,4131.0,42.25,42.27,42.25,42.25,4131.0
2018-01-26 13:15:00,42.25,42.26,42.23,42.23,4875.0,42.25,42.26,42.23,42.23,4875.0
2018-01-26 13:20:00,42.23,42.31,42.23,42.27,4800.0,42.23,42.31,42.23,42.27,4800.0
2018-01-26 13:25:00,42.27,42.28,42.25,42.25,5034.0,42.27,42.28,42.25,42.25,5034.0
2018-01-26 13:30:00,42.26,42.3,42.25,42.29,6948.0,42.26,42.3,42.25,42.29,6948.0
2018-01-26 13:35:00,42.3,42.31,42.29,42.31,6933.0,42.3,42.31,42.29,42.31,6933.0
2018-01-26 13:40:00,42.31,42.31,42.3,42.31,3288.0,42.31,42.31,42.3,42.31,3288.0
2018-01-26 13:45:00,42.31,42.34,42.3,42.33,10536.0,42.31,42.34,42.3,42.33,10536.0
2018-01-26 13:50:00,42.34,42.39,42.34,42.38,9600.0,42.34,42.39,42.34,42.38,9600.0
2018-01-26 13:55:00,42.4,42.4,42.36,42.37,17343.0,42.4,42.4,42.36,42.37,17343.0
2018-01-26 14:00:00,42.39,42.39,42.36,42.36,8100.0,42.39,42.39,42.36,42.36,8100.0
2018-01-26 14:05:00,42.36,42.36,42.31,42.34,42114.0,42.36,42.36,42.31,42.34,42114.0
2018-01-26 14:10:00,42.36,42.4,42.35,42.4,13743.0,42.36,42.4,42.35,42.4,13743.0
2018-01-26 14:15:00,42.42,42.42,42.37,42.39,23274.0,42.42,42.42,42.37,42.39,23274.0
2018-01-26 14:20:00,42.41,42.46,42.4,42.45,6225.0,42.41,42.46,42.4,42.45,6225.0
2018-01-26 14:25:00,42.45,42.47,42.44,42.45,18558.0,42.45,42.47,42.44,42.45,18558.0
2018-01-26 14:30:00,42.46,42.49,42.45,42.49,32889.0,42.46,42.49,42.45,42.49,32889.0
2018-01-26 14:35:00,42.48,42.56,42.47,42.54,34902.0,42.48,42.56,42.47,42.54,34902.0
2018-01-26 14:40:00,42.54,42.58,42.53,42.56,17181.0,42.54,42.58,42.53,42.56,17181.0
2018-01-26 14:45:00,42.57,42.6,42.57,42.6,18120.0,42.57,42.6,42.57,42.6,18120.0
2018-01-26 14:50:00,42.61,42.61,42.58,42.59,10287.0,42.61,42.61,42.58,42.59,10287.0
2018-01-26 14:55:00,42.6,42.62,42.58,42.62,15732.0,42.6,42.62,42.58,42.62,15732.0
2018-01-26 15:00:00,42.62,42.65,42.61,42.64,13302.0,42.62,42.65,42.61,42.64,13302.0
2018-01-26 15:05:00,42.66,42.7,42.65,42.67,38289.0,42.66,42.7,42.65,42.67,38289.0
2018-01-26 15:10:00,42.65,42.67,42.6,42.6,31608.0,42.65,42.67,42.6,42.6,31608.0
2018-01-26 15:15:00,42.6,42.61,42.58,42.6,21486.0,42.6,42.61,42.58,42.6,21486.0
2018-01-26 15:20:00,42.61,42.62,42.59,42.6,14775.0,42.61,42.62,42.59,42.6,14775.0
2018-01-26 15:25:00,42.6,42.61,42.58,42.6,32745.0,42.6,42.61,42.58,42.6,32745.0
2018-01-26 15:30:00,42.6,42.62,42.6,42.61,16599.0,42.6,42.62,42.6,42.61,16599.0
2018-01-26 15:35:00,42.61,42.64,42.61,42.64,19746.0,42.61,42.64,42.61,42.64,19746.0
2018-01-26 15:40:00,42.65,42.7,42.62,42.68,92280.0,42.65,42.7,42.62,42.68,92280.0
2018-01-26 15:45:00,42.7,42.73,42.68,42.71,66618.0,42.7,42.73,42.68,42.71,66618.0
2018-01-26 15:50:00,42.71,42.73,42.68,42.7,57453.0,42.71,42.73,42.68,42.7,57453.0
2018-01-26 15:55:00,42.7,42.72,42.66,42.71,137886.0,42.7,42.72,42.66,42.71,137886.0
2018-01-29 09:30:00,42.58,42.61,42.47,42.54,71517.0,42.58,42.61,42.47,42.54,71517.0
2018-01-29 09:35:00,42.6,42.87,42.6,42.77,114702.0,42.6,42.87,42.6,42.77,114702.0
2018-01-29 09:40:00,42.71,42.78,42.56,42.64,36828.0,42.71,42.78,42.56,42.64,36828.0
2018-01-29 09:45:00,42.63,42.74,42.56,42.56,20535.0,42.63,42.74,42.56,42.56,20535.0
2018-01-29 09:50:00,42.57,42.58,42.49,42.51,41226.0,42.57,42.58,42.49,42.51,41226.0
2018-01-29 09:55:00,42.54,42.56,42.47,42.49,23949.0,42.54,42.56,42.47,42.49,23949.0
2018-01-29 10:00:00,42.51,42.58,42.46,42.46,31323.0,42.51,42.58,42.46,42.46,31323.0
2018-01-29 10:05:00,42.45,42.48,42.33,42.4,104529.0,42.45,42.48,42.33,42.4,104529.0
2018-01-29 10:10:00,42.4,42.5,42.38,42.39,20100.0,42.4,42.5,42.38,42.39,20100.0
2018-01-29 10:15:00,42.44,42.53,42.44,42.49,34128.0,42.44,42.53,42.44,42.49,34128.0
2018-01-29 10:20:00,42.49,42.6,42.48,42.59,43536.0,42.49,42.6,42.48,42.59,43536.0
2018-01-29 10:25:00,42.59,42.72,42.59,42.67,110616.0,42.59,42.72,42.59,42.67,110616.0
2018-01-29 10:30:00,42.69,42.69,42.6,42.6,24051.0,42.69,42.69,42.6,42.6,24051.0
2018-01-29 10:35:00,42.6,42.6,42.43,42.45,13644.0,42.6,42.6,42.43,42.45,13644.0
2018-01-29 10:40:00,42.48,42.52,42.36,42.36,21966.0,42.48,42.52,42.36,42.36,21966.0
2018-01-29 10:45:00,42.38,42.48,42.35,42.4,13725.0,42.38,42.48,42.35,42.4,13725.0
2018-01-29 10:50:00,42.42,42.42,42.32,42.34,45282.0,42.42,42.42,42.32,42.34,45282.0
2018-01-29 10:55:00,42.36,42.45,42.33,42.44,58575.0,42.36,42.45,42.33,42.44,58575.0
2018-01-29 11:00:00,42.44,42.46,42.38,42.39,22086.0,42.44,42.46,42.38,42.39,22086.0
2018-01-29 11:05:00,42.38,42.43,42.38,42.41,12924.0,42.38,42.43,42.38,42.41,12924.0
2018-01-29 11:10:00,42.37,42.44,42.37,42.44,15960.0,42.37,42.44,42.37,42.44,15960.0
2018-01-29 11:15:00,42.41,42.46,42.41,42.41,40569.0,42.41,42.46,42.41,42.41,40569.0
2018-01-29 11:20:00,42.41,42.5,42.41,42.48,23361.0,42.41,42.5,42.41,42.48,23361.0
2018-01-29 11:25:00,42.47,42.58,42.46,42.58,38061.0,42.47,42.58,42.46,42.58,38061.0
2018-01-29 11:30:00,42.56,42.58,42.53,42.58,17910.0,42.56,42.58,42.53,42.58,17910.0
2018-01-29 11:35:00,42.58,42.6,42.53,42.55,6669.0,42.58,42.6,42.53,42.55,6669.0
2018-01-29 11:40:00,42.54,42.57,42.49,42.57,12078.0,42.54,42.57,42.49,42.57,12078.0
2018-01-29 11:45:00,42.54,42.61,42.49,42.52,16971.0,42.54,42.61,42.49,42.52,16971.0
2018-01-29 11:50:00,42.5,42.52,42.45,42.47,9339.0,42.5,42.52,42.45,42.47,9339.0
2018-01-29 11:55:00,42.46,42.47,42.4,42.4,21351.0,42.46,42.47,42.4,42.4,21351.0
2018-01-29 12:00:00,42.39,42.39,42.24,42.32,32505.0,42.39,42.39,42.24,42.32,32505.0
2018-01-29 12:05:00,42.28,42.37,42.28,42.35,10884.0,42.28,42.37,42.28,42.35,10884.0
2018-01-29 12:10:00,42.32,42.39,42.31,42.39,37701.0,42.32,42.39,42.31,42.39,37701.0
2018-01-29 12:15:00,42.4,42.44,42.39,42.41,11406.0,42.4,42.44,42.39,42.41,11406.0
2018-01-29 12:20:00,42.4,42.41,42.36,42.36,26037.0,42.4,42.41,42.36,42.36,26037.0
2018-01-29 12:25:00,42.35,42.41,42.35,42.39,9534.0,42.35,42.41,42.35,42.39,9534.0
2018-01-29 12:30:00,42.41,42.41,42.36,42.38,14310.0,42.41,42.41,42.36,42.38,14310.0
2018-01-29 12:35:00,42.37,42.41,42.37,42.39,6300.0,42.37,42.41,42.37,42.39,6300.0
2018-01-29 12:40:00,42.4,42.43,42.39,42.39,4851.0,42.4,42.43,42.39,42.39,4851.0
2018-01-29 12:45:00,42.38,42.41,42.38,42.39,5790.0,42.38,42.41,42.38,42.39,5790.0
2018-01-29 12:50:00,42.39,42.45,42.39,42.43,5085.0,42.39,42.45,42.39,42.43,5085.0
2018-01-29 12:55:00,42.45,42.5,42.45,42.49,2841.0,42.45,42.5,42.45,42.49,2841.0
2018-01-29 13:00:00,42.49,42.49,42.47,42.47,4698.0,42.49,42.49,42.47,42.47,4698.0
2018-01-29 13:05:00,42.48,42.55,42.48,42.54,22740.0,42.48,42.55,42.48,42.54,22740.0
2018-01-29 13:10:00,42.54,42.54,42.48,42.48,7500.0,42.54,42.54,42.48,42.48,7500.0
2018-01-29 13:15:00,42.48,42.5,42.47,42.5,1200.0,42.48,42.5,42.47,42.5,1200.0
2018-01-29 13:20:00,42.48,42.48,42.43,42.45,2700.0,42.48,42.48,42.43,42.45,2700.0
2018-01-29 13:25:00,42.42,42.45,42.42,42.45,17793.0,42.42,42.45,42.42,42.45,17793.0
2018-01-29 13:30:00,42.44,42.45,42.36,42.39,5835.0,42.44,42.45,42.36,42.39,5835.0
2018-01-29 13:35:00,42.4,42.4,42.37,42.39,9735.0,42.4,42.4,42.37,42.39,9735.0
2018-01-29 13:40:00,42.39,42.39,42.34,42.36,10017.0,42.39,42.39,42.34,42.36,10017.0
2018-01-29 13:45:00,42.36,42.38,42.34,42.36,15195.0,42.36,42.38,42.34,42.36,15195.0
2018-01-29 13:50:00,42.35,42.38,42.34,42.35,8958.0,42.35,42.38,42.34,42.35,8958.0
2018-01-29 13:55:00,42.34,42.35,42.32,42.32,11766.0,42.34,42.35,42.32,42.32,11766.0
2018-01-29 14:00:00,42.3,42.33,42.3,42.3,14841.0,42.3,42.33,42.3,42.3,14841.0
2018-01-29 14:05:00,42.3,42.32,42.29,42.29,15900.0,42.3,42.32,42.29,42.29,15900.0
2018-01-29 14:10:00,42.3,42.33,42.28,42.33,28605.0,42.3,42.33,42.28,42.33,28605.0
2018-01-29 14:15:00,42.3,42.35,42.29,42.34,23994.0,42.3,42.35,42.29,42.34,23994.0
2018-01-29 14:20:00,42.36,42.36,42.32,42.33,22512.0,42.36,42.36,42.32,42.33,22512.0
2018-01-29 14:25:00,42.32,42.37,42.32,42.33,7974.0,42.32,42.37,42.32,42.33,7974.0
2018-01-29 14:30:00,42.33,42.34,42.3,42.31,6963.0,42.33,42.34,42.3,42.31,6963.0
2018-01-29 14:35:00,42.3,42.33,42.29,42.29,14343.0,42.3,42.33,42.29,42.29,14343.0
2018-01-29 14:40:00,42.3,42.33,42.28,42.3,23472.0,42.3,42.33,42.28,42.3,23472.0
2018-01-29 14:45:00,42.31,42.35,42.3,42.34,16248.0,42.31,42.35,42.3,42.34,16248.0
2018-01-29 14:50:00,42.35,42.4,42.34,42.38,22245.0,42.35,42.4,42.34,42.38,22245.0
2018-01-29 14:55:00,42.4,42.41,42.37,42.38,20088.0,42.4,42.41,42.37,42.38,20088.0
2018-01-29 15:00:00,42.38,42.39,42.35,42.37,11130.0,42.38,42.39,42.35,42.37,11130.0
2018-01-29 15:05:00,42.38,42.38,42.36,42.37,5301.0,42.38,42.38,42.36,42.37,5301.0
2018-01-29 15:10:00,42.38,42.39,42.33,42.33,28164.0,42.38,42.39,42.33,42.33,28164.0
2018-01-29 15:15:00,42.34,42.37,42.34,42.36,19464.0,42.34,42.37,42.34,42.36,19464.0
2018-01-29 15:20:00,42.36,42.36,42.31,42.32,16017.0,42.36,42.36,42.31,42.32,16017.0
2018-01-29 15:25:00,42.32,42.32,42.27,42.29,16995.0,42.32,42.32,42.27,42.29,16995.0
2018-01-29 15:30:00,42.3,42.33,42.29,42.32,23526.0,42.3,42.33,42.29,42.32,23526.0
2018-01-29 15:35:00,42.34,42.34,42.29,42.29,36810.0,42.34,42.34,42.29,42.29,36810.0
2018-01-29 15:40:00,42.28,42.33,42.25,42.33,106611.0,42.28,42.33,42.25,42.33,106611.0
2018-01-29 15:45:00,42.32,42.32,42.26,42.26,44880.0,42.32,42.32,42.26,42.26,44880.0
2018-01-29 15:50:00,42.26,42.37,42.26,42.36,40476.0,42.26,42.37,42.26,42.36,40476.0
2018-01-29 15:55:00,42.37,42.42,42.3,42.3,96174.0,42.37,42.42,42.3,42.3,96174.0
2018-01-30 09:30:00,41.8,41.8,41.44,41.61,59169.0,41.8,41.8,41.44,41.61,59169.0
2018-01-30 09:35:00,41.74,42.05,41.69,42.0,23052.0,41.74,42.05,41.69,42.0,23052.0
2018-01-30 09:40:00,42.03,42.19,41.9,42.19,12300.0,42.03,42.19,41.9,42.19,12300.0
2018-01-30 09:45:00,42.19,42.23,42.05,42.13,43122.0,42.19,42.23,42.05,42.13,43122.0
2018-01-30 09:50:00,42.18,42.32,42.17,42.27,36675.0,42.18,42.32,42.17,42.27,36675.0
2018-01-30 09:55:00,42.28,42.32,42.13,42.13,33546.0,42.28,42.32,42.13,42.13,33546.0
2018-01-30 10:00:00,42.1,42.33,42.1,42.3,53934.0,42.1,42.33,42.1,42.3,53934.0
2018-01-30 10:05:00,42.27,42.31,42.13,42.18,30939.0,42.27,42.31,42.13,42.18,30939.0
2018-01-30 10:10:00,42.2,42.26,42.16,42.22,21960.0,42.2,42.26,42.16,42.22,21960.0
2018-01-30 10:15:00,42.21,42.25,42.1,42.13,19929.0,42.21,42.25,42.1,42.13,19929.0
2018-01-30 10:20:00,42.1,42.14,42.05,42.11,35427.0,42.1,42.14,42.05,42.11,35427.0
2018-01-30 10:25:00,42.12,42.22,42.12,42.2,21639.0,42.12,42.22,42.12,42.2,21639.0
2018-01-30 10:30:00,42.18,42.35,42.18,42.35,41787.0,42.18,42.35,42.18,42.35,41787.0
2018-01-30 10:35:00,42.32,42.41,42.31,42.37,38616.0,42.32,42.41,42.31,42.37,38616.0
2018-01-30 10:40:00,42.38,42.39,42.32,42.32,13644.0,42.38,42.39,42.32,42.32,13644.0
2018-01-30 10:45:00,42.3,42.32,42.27,42.29,6099.0,42.3,42.32,42.27,42.29,6099.0
2018-01-30 10:50:00,42.29,42.36,42.28,42.36,14439.0,42.29,42.36,42.28,42.36,14439.0
2018-01-30 10:55:00,42.33,42.43,42.32,42.42,7734.0,42.33,42.43,42.32,42.42,7734.0
2018-01-30 11:00:00,42.38,42.44,42.31,42.31,10572.0,42.38,42.44,42.31,42.31,10572.0
2018-01-30 11:05:00,42.31,42.31,42.21,42.29,60969.0,42.31,42.31,42.21,42.29,60969.0
2018-01-30 11:10:00,42.26,42.33,42.14,42.24,81018.0,42.26,42.33,42.14,42.24,81018.0
2018-01-30 11:15:00,42.27,42.3,42.14,42.24,36132.0,42.27,42.3,42.14,42.24,36132.0
2018-01-30 11:20:00,42.27,42.32,42.19,42.25,24045.0,42.27,42.32,42.19,42.25,24045.0
2018-01-30 11:25:00,42.27,42.31,42.26,42.29,8400.0,42.27,42.31,42.26,42.29,8400.0
2018-01-30 11:30:00,42.24,42.29,42.2,42.27,16593.0,42.24,42.29,42.2,42.27,16593.0
2018-01-30 11:35:00,42.25,42.33,42.24,42.31,12546.0,42.25,42.33,42.24,42.31,12546.0
2018-01-30 11:40:00,42.3,42.43,42.3,42.43,12303.0,42.3,42.43,42.3,42.43,12303.0
2018-01-30 11:45:00,42.42,42.48,42.34,42.34,13869.0,42.42,42.48,42.34,42.34,13869.0
2018-01-30 11:50:00,42.35,42.48,42.35,42.48,27048.0,42.35,42.48,42.35,42.48,27048.0
2018-01-30 11:55:00,42.44,42.45,42.27,42.27,21240.0,42.44,42.45,42.27,42.27,21240.0
2018-01-30 12:00:00,42.29,42.39,42.29,42.36,18099.0,42.29,42.39,42.29,42.36,18099.0
2018-01-30 12:05:00,42.39,42.46,42.35,42.46,21600.0,42.39,42.46,42.35,42.46,21600.0
2018-01-30 12:10:00,42.44,42.45,42.39,42.45,9390.0,42.44,42.45,42.39,42.45,9390.0
2018-01-30 12:15:00,42.41,42.47,42.41,42.43,8985.0,42.41,42.47,42.41,42.43,8985.0
2018-01-30 12:20:00,42.41,42.44,42.39,42.41,10674.0,42.41,42.44,42.39,42.41,10674.0
2018-01-30 12:25:00,42.4,42.42,42.38,42.38,6156.0,42.4,42.42,42.38,42.38,6156.0
2018-01-30 12:30:00,42.38,42.46,42.38,42.41,19200.0,42.38,42.46,42.38,42.41,19200.0
2018-01-30 12:35:00,42.41,42.43,42.37,42.4,11799.0,42.41,42.43,42.37,42.4,11799.0
2018-01-30 12:40:00,42.42,42.47,42.4,42.4,7521.0,42.42,42.47,42.4,42.4,7521.0
2018-01-30 12:45:00,42.42,42.43,42.36,42.39,12114.0,42.42,42.43,42.36,42.39,12114.0
2018-01-30 12:50:00,42.38,42.42,42.37,42.38,17160.0,42.38,42.42,42.37,42.38,17160.0
2018-01-30 12:55:00,42.37,42.43,42.37,42.42,65490.0,42.37,42.43,42.37,42.42,65490.0
2018-01-30 13:00:00,42.41,42.43,42.38,42.41,30918.0,42.41,42.43,42.38,42.41,30918.0
2018-01-30 13:05:00,42.39,42.4,42.31,42.34,18762.0,42.39,42.4,42.31,42.34,18762.0
2018-01-30 13:10:00,42.37,42.37,42.23,42.24,14400.0,42.37,42.37,42.23,42.24,14400.0
2018-01-30 13:15:00,42.24,42.27,42.09,42.13,23553.0,42.24,42.27,42.09,42.13,23553.0
2018-01-30 13:20:00,42.13,42.15,42.07,42.14,9066.0,42.13,42.15,42.07,42.14,9066.0
2018-01-30 13:25:00,42.16,42.2,42.14,42.17,13074.0,42.16,42.2,42.14,42.17,13074.0
2018-01-30 13:30:00,42.19,42.2,42.16,42.2,12912.0,42.19,42.2,42.16,42.2,12912.0
2018-01-30 13:35:00,42.17,42.2,42.15,42.19,19920.0,42.17,42.2,42.15,42.19,19920.0
2018-01-30 13:40:00,42.19,42.21,42.14,42.21,12705.0,42.19,42.21,42.14,42.21,12705.0
2018-01-30 13:45:00,42.21,42.29,42.18,42.28,32403.0,42.21,42.29,42.18,42.28,32403.0
2018-01-30 13:50:00,42.27,42.34,42.27,42.32,15399.0,42.27,42.34,42.27,42.32,15399.0
2018-01-30 13:55:00,42.32,42.32,42.28,42.29,12213.0,42.32,42.32,42.28,42.29,12213.0
2018-01-30 14:00:00,42.3,42.34,42.29,42.33,7503.0,42.3,42.34,42.29,42.33,7503.0
2018-01-30 14:05:00,42.33,42.34,42.29,42.3,13935.0,42.33,42.34,42.29,42.3,13935.0
2018-01-30 14:10:00,42.3,42.35,42.29,42.35,20016.0,42.3,42.35,42.29,42.35,20016.0
2018-01-30 14:15:00,42.33,42.37,42.31,42.37,15000.0,42.33,42.37,42.31,42.37,15000.0
2018-01-30 14:20:00,42.37,42.37,42.33,42.36,18252.0,42.37,42.37,42.33,42.36,18252.0
2018-01-30 14:25:00,42.38,42.4,42.35,42.4,14343.0,42.38,42.4,42.35,42.4,14343.0
2018-01-30 14:30:00,42.38,42.39,42.33,42.35,52899.0,42.38,42.39,42.33,42.35,52899.0
2018-01-30 14:35:00,42.35,42.37,42.32,42.32,21048.0,42.35,42.37,42.32,42.32,21048.0
2018-01-30 14:40:00,42.32,42.34,42.25,42.29,6246.0,42.32,42.34,42.25,42.29,6246.0
2018-01-30 14:45:00,42.28,42.3,42.27,42.29,6969.0,42.28,42.3,42.27,42.29,6969.0
2018-01-30 14:50:00,42.29,42.32,42.22,42.27,37965.0,42.29,42.32,42.22,42.27,37965.0
2018-01-30 14:55:00,42.26,42.28,42.24,42.25,6129.0,42.26,42.28,42.24,42.25,6129.0
2018-01-30 15:00:00,42.24,42.25,42.21,42.23,22590.0,42.24,42.25,42.21,42.23,22590.0
2018-01-30 15:05:00,42.23,42.25,42.22,42.24,19314.0,42.23,42.25,42.22,42.24,19314.0
2018-01-30 15:10:00,42.25,42.31,42.25,42.3,18054.0,42.25,42.31,42.25,42.3,18054.0
2018-01-30 15:15:00,42.31,42.33,42.3,42.31,20472.0,42.31,42.33,42.3,42.31,20472.0
2018-01-30 15:20:00,42.32,42.34,42.26,42.28,27816.0,42.32,42.34,42.26,42.28,27816.0
2018-01-30 15:25:00,42.28,42.34,42.28,42.33,23625.0,42.28,42.34,42.28,42.33,23625.0
2018-01-30 15:30:00,42.35,42.35,42.29,42.33,23487.0,42.35,42.35,42.29,42.33,23487.0
2018-01-30 15:35:00,42.33,42.4,42.33,42.38,45036.0,42.33,42.4,42.33,42.38,45036.0
2018-01-30 15:40:00,42.39,42.39,42.32,42.32,31908.0,42.39,42.39,42.32,42.32,31908.0
2018-01-30 15:45:00,42.32,42.35,42.3,42.33,58590.0,42.32,42.35,42.3,42.33,58590.0
2018-01-30 15:50:00,42.33,42.36,42.32,42.34,57468.0,42.33,42.36,42.32,42.34,57468.0
2018-01-30 15:55:00,42.34,42.37,42.25,42.25,123711.0,42.34,42.37,42.25,42.25,123711.0
2018-01-31 09:30:00,42.41,42.45,42.19,42.24,78201.0,42.41,42.45,42.19,42.24,78201.0
2018-01-31 09:35:00,42.19,42.34,42.19,42.24,21576.0,42.19,42.34,42.19,42.24,21576.0
2018-01-31 09:40:00,42.29,42.35,42.23,42.3,30969.0,42.29,42.35,42.23,42.3,30969.0
2018-01-31 09:45:00,42.34,42.34,42.27,42.34,48723.0,42.34,42.34,42.27,42.34,48723.0
2018-01-31 09:50:00,42.3,42.32,42.17,42.29,29166.0,42.3,42.32,42.17,42.29,29166.0
2018-01-31 09:55:00,42.29,42.37,42.28,42.32,28434.0,42.29,42.37,42.28,42.32,28434.0
2018-01-31 10:00:00,42.3,42.43,42.3,42.39,82146.0,42.3,42.43,42.3,42.39,82146.0
2018-01-31 10:05:00,42.4,42.51,42.38,42.46,29019.0,42.4,42.51,42.38,42.46,29019.0
2018-01-31 10:10:00,42.45,42.61,42.42,42.6,85689.0,42.45,42.61,42.42,42.6,85689.0
2018-01-31 10:15:00,42.6,42.73,42.58,42.61,38526.0,42.6,42.73,42.58,42.61,38526.0
2018-01-31 10:20:00,42.59,42.61,42.54,42.54,35121.0,42.59,42.61,42.54,42.54,35121.0
2018-01-31 10:25:00,42.53,42.54,42.45,42.46,23907.0,42.53,42.54,42.45,42.46,23907.0
2018-01-31 10:30:00,42.46,42.48,42.4,42.41,14865.0,42.46,42.48,42.4,42.41,14865.0
2018-01-31 10:35:00,42.42,42.44,42.36,42.37,22500.0,42.42,42.44,42.36,42.37,22500.0
2018-01-31 10:40:00,42.35,42.36,42.26,42.27,17403.0,42.35,42.36,42.26,42.27,17403.0
2018-01-31 10:45:00,42.28,42.36,42.27,42.31,31566.0,42.28,42.36,42.27,42.31,31566.0
2018-01-31 10:50:00,42.33,42.35,42.27,42.3,24660.0,42.33,42.35,42.27,42.3,24660.0
2018-01-31 10:55:00,42.26,42.31,42.25,42.27,22965.0,42.26,42.31,42.25,42.27,22965.0
2018-01-31 11:00:00,42.27,42.32,42.25,42.3,22614.0,42.27,42.32,42.25,42.3,22614.0
2018-01-31 11:05:00,42.32,42.32,42.29,42.3,6450.0,42.32,42.32,42.29,42.3,6450.0
2018-01-31 11:10:00,42.3,42.3,42.26,42.28,21711.0,42.3,42.3,42.26,42.28,21711.0
2018-01-31 11:15:00,42.28,42.29,42.25,42.25,11724.0,42.28,42.29,42.25,42.25,11724.0
2018-01-31 11:20:00,42.26,42.26,42.18,42.2,24999.0,42.26,42.26,42.18,42.2,24999.0
2018-01-31 11:25:00,42.19,42.27,42.19,42.27,15909.0,42.19,42.27,42.19,42.27,15909.0
2018-01-31 11:30:00,42.24,42.39,42.23,42.36,40227.0,42.24,42.39,42.23,42.36,40227.0
2018-01-31 11:35:00,42.38,42.38,42.29,42.37,20676.0,42.38,42.38,42.29,42.37,20676.0
2018-01-31 11:40:00,42.37,42.38,42.31,42.34,6909.0,42.37,42.38,42.31,42.34,6909.0
2018-01-31 11:45:00,42.33,42.34,42.28,42.33,11700.0,42.33,42.34,42.28,42.33,11700.0
2018-01-31 11:50:00,42.33,42.38,42.33,42.33,11850.0,42.33,42.38,42.33,42.33,11850.0
2018-01-31 11:55:00,42.32,42.34,42.23,42.24,13575.0,42.32,42.34,42.23,42.24,13575.0
2018-01-31 12:00:00,42.24,42.25,42.21,42.23,8817.0,42.24,42.25,42.21,42.23,8817.0
2018-01-31 12:05:00,42.24,42.26,42.23,42.24,9600.0,42.24,42.26,42.23,42.24,9600.0
2018-01-31 12:10:00,42.22,42.23,42.21,42.21,4500.0,42.22,42.23,42.21,42.21,4500.0
2018-01-31 12:15:00,42.22,42.23,42.2,42.23,6909.0,42.22,42.23,42.2,42.23,6909.0
2018-01-31 12:20:00,42.22,42.25,42.21,42.22,14472.0,42.22,42.25,42.21,42.22,14472.0
2018-01-31 12:25:00,42.23,42.23,42.19,42.21,29058.0,42.23,42.23,42.19,42.21,29058.0
2018-01-31 12:30:00,42.21,42.28,42.21,42.27,14247.0,42.21,42.28,42.21,42.27,14247.0
2018-01-31 12:35:00,42.28,42.32,42.28,42.3,9612.0,42.28,42.32,42.28,42.3,9612.0
2018-01-31 12:40:00,42.3,42.3,42.27,42.28,3165.0,42.3,42.3,42.27,42.28,3165.0
2018-01-31 12:45:00,42.29,42.3,42.25,42.26,5082.0,42.29,42.3,42.25,42.26,5082.0
2018-01-31 12:50:00,42.26,42.28,42.25,42.28,3051.0,42.26,42.28,42.25,42.28,3051.0
2018-01-31 12:55:00,42.27,42.28,42.26,42.28,24900.0,42.27,42.28,42.26,42.28,24900.0
2018-01-31 13:00:00,42.26,42.31,42.26,42.26,24996.0,42.26,42.31,42.26,42.26,24996.0
2018-01-31 13:05:00,42.27,42.27,42.25,42.25,8898.0,42.27,42.27,42.25,42.25,8898.0
2018-01-31 13:10:00,42.25,42.27,42.25,42.27,4854.0,42.25,42.27,42.25,42.27,4854.0
2018-01-31 13:15:00,42.26,42.28,42.25,42.28,6300.0,42.26,42.28,42.25,42.28,6300.0
2018-01-31 13:20:00,42.27,42.3,42.26,42.29,11427.0,42.27,42.3,42.26,42.29,11427.0
2018-01-31 13:25:00,42.3,42.31,42.28,42.31,15435.0,42.3,42.31,42.28,42.31,15435.0
2018-01-31 13:30:00,42.31,42.31,42.29,42.3,11472.0,42.31,42.31,42.29,42.3,11472.0
2018-01-31 13:35:00,42.3,42.32,42.29,42.3,11673.0,42.3,42.32,42.29,42.3,11673.0
2018-01-31 13:40:00,42.3,42.31,42.28,42.3,11904.0,42.3,42.31,42.28,42.3,11904.0
2018-01-31 13:45:00,42.3,42.58,42.29,42.58,82212.0,42.3,42.58,42.29,42.58,82212.0
2018-01-31 13:50:00,42.56,42.59,42.42,42.45,61581.0,42.56,42.59,42.42,42.45,61581.0
2018-01-31 13:55:00,42.44,42.52,42.41,42.45,29370.0,42.44,42.52,42.41,42.45,29370.0
2018-01-31 14:00:00,42.45,42.51,42.41,42.41,23478.0,42.45,42.51,42.41,42.41,23478.0
2018-01-31 14:05:00,42.43,42.44,42.39,42.4,37737.0,42.43,42.44,42.39,42.4,37737.0
2018-01-31 14:10:00,42.4,42.42,42.34,42.34,29103.0,42.4,42.42,42.34,42.34,29103.0
2018-01-31 14:15:00,42.34,42.38,42.33,42.35,24018.0,42.34,42.38,42.33,42.35,24018.0
2018-01-31 14:20:00,42.34,42.34,42.21,42.21,40620.0,42.34,42.34,42.21,42.21,40620.0
2018-01-31 14:25:00,42.18,42.22,42.18,42.2,21000.0,42.18,42.22,42.18,42.2,21000.0
2018-01-31 14:30:00,42.22,42.26,42.2,42.21,19113.0,42.22,42.26,42.2,42.21,19113.0
2018-01-31 14:35:00,42.22,42.24,42.2,42.21,16977.0,42.22,42.24,42.2,42.21,16977.0
2018-01-31 14:40:00,42.21,42.26,42.21,42.22,15285.0,42.21,42.26,42.21,42.22,15285.0
2018-01-31 14:45:00,42.22,42.25,42.17,42.19,65481.0,42.22,42.25,42.17,42.19,65481.0
2018-01-31 14:50:00,42.2,42.3,42.18,42.3,41910.0,42.2,42.3,42.18,42.3,41910.0
2018-01-31 14:55:00,42.3,42.35,42.28,42.31,41985.0,42.3,42.35,42.28,42.31,41985.0
2018-01-31 15:00:00,42.31,42.31,42.2,42.2,14511.0,42.31,42.31,42.2,42.2,14511.0
2018-01-31 15:05:00,42.18,42.19,42.14,42.18,18405.0,42.18,42.19,42.14,42.18,18405.0
2018-01-31 15:10:00,42.19,42.2,42.14,42.14,14505.0,42.19,42.2,42.14,42.14,14505.0
2018-01-31 15:15:00,42.14,42.16,42.1,42.1,99315.0,42.14,42.16,42.1,42.1,99315.0
2018-01-31 15:20:00,42.1,42.14,42.09,42.11,15945.0,42.1,42.14,42.09,42.11,15945.0
2018-01-31 15:25:00,42.11,42.17,42.1,42.15,29730.0,42.11,42.17,42.1,42.15,29730.0
2018-01-31 15:30:00,42.16,42.23,42.15,42.23,28854.0,42.16,42.23,42.15,42.23,28854.0
2018-01-31 15:35:00,42.22,42.26,42.2,42.25,15960.0,42.22,42.26,42.2,42.25,15960.0
2018-01-31 15:40:00,42.25,42.34,42.25,42.3,35604.0,42.25,42.34,42.25,42.3,35604.0
2018-01-31 15:45:00,42.3,42.32,42.25,42.27,77445.0,42.3,42.32,42.25,42.27,77445.0
2018-01-31 15:50:00,42.27,42.28,42.25,42.26,39801.0,42.27,42.28,42.25,42.26,39801.0
2018-01-31 15:55:00,42.27,42.27,42.17,42.19,195627.0,42.27,42.27,42.17,42.19,195627.0
2018-02-01 09:30:00,42.16,42.18,41.96,42.15,88029.0,42.16,42.18,41.96,42.15,88029.0
2018-02-01 09:35:00,42.18,42.39,42.15,42.39,79902.0,42.18,42.39,42.15,42.39,79902.0
2018-02-01 09:40:00,42.35,42.4,42.21,42.23,97548.0,42.35,42.4,42.21,42.23,97548.0
2018-02-01 09:45:00,42.22,42.32,42.19,42.19,26778.0,42.22,42.32,42.19,42.19,26778.0
2018-02-01 09:50:00,42.19,42.31,42.18,42.3,29550.0,42.19,42.31,42.18,42.3,29550.0
2018-02-01 09:55:00,42.29,42.53,42.25,42.4,89943.0,42.29,42.53,42.25,42.4,89943.0
2018-02-01 10:00:00,42.37,42.46,42.37,42.41,51300.0,42.37,42.46,42.37,42.41,51300.0
2018-02-01 10:05:00,42.41,42.44,42.26,42.38,45060.0,42.41,42.44,42.26,42.38,45060.0
2018-02-01 10:10:00,42.38,42.47,42.36,42.39,43875.0,42.38,42.47,42.36,42.39,43875.0
2018-02-01 10:15:00,42.39,42.43,42.33,42.42,22830.0,42.39,42.43,42.33,42.42,22830.0
2018-02-01 10:20:00,42.42,42.42,42.35,42.39,20331.0,42.42,42.42,42.35,42.39,20331.0
2018-02-01 10:25:00,42.39,42.43,42.34,42.36,27735.0,42.39,42.43,42.34,42.36,27735.0
2018-02-01 10:30:00,42.36,42.43,42.36,42.41,36474.0,42.36,42.43,42.36,42.41,36474.0
2018-02-01 10:35:00,42.41,42.46,42.41,42.43,15900.0,42.41,42.46,42.41,42.43,15900.0
2018-02-01 10:40:00,42.44,42.58,42.43,42.56,50964.0,42.44,42.58,42.43,42.56,50964.0
2018-02-01 10:45:00,42.57,42.66,42.57,42.66,102081.0,42.57,42.66,42.57,42.66,102081.0
2018-02-01 10:50:00,42.63,42.64,42.53,42.57,46122.0,42.63,42.64,42.53,42.57,46122.0
2018-02-01 10:55:00,42.57,42.59,42.53,42.55,58473.0,42.57,42.59,42.53,42.55,58473.0
2018-02-01 11:00:00,42.54,42.58,42.48,42.48,24651.0,42.54,42.58,42.48,42.48,24651.0
2018-02-01 11:05:00,42.48,42.48,42.42,42.45,20715.0,42.48,42.48,42.42,42.45,20715.0
2018-02-01 11:10:00,42.46,42.46,42.43,42.45,27684.0,42.46,42.46,42.43,42.45,27684.0
2018-02-01 11:15:00,42.45,42.5,42.45,42.49,55230.0,42.45,42.5,42.45,42.49,55230.0
2018-02-01 11:20:00,42.49,42.5,42.43,42.43,124557.0,42.49,42.5,42.43,42.43,124557.0
2018-02-01 11:25:00,42.42,42.42,42.34,42.36,35850.0,42.42,42.42,42.34,42.36,35850.0
2018-02-01 11:30:00,42.37,42.48,42.37,42.48,18804.0,42.37,42.48,42.37,42.48,18804.0
2018-02-01 11:35:00,42.47,42.51,42.44,42.47,7800.0,42.47,42.51,42.44,42.47,7800.0
2018-02-01 11:40:00,42.51,42.51,42.49,42.51,4212.0,42.51,42.51,42.49,42.51,4212.0
2018-02-01 11:45:00,42.5,42.5,42.44,42.46,9195.0,42.5,42.5,42.44,42.46,9195.0
2018-02-01 11:50:00,42.47,42.48,42.34,42.34,18900.0,42.47,42.48,42.34,42.34,18900.0
2018-02-01 11:55:00,42.36,42.4,42.34,42.37,14946.0,42.36,42.4,42.34,42.37,14946.0
2018-02-01 12:00:00,42.37,42.41,42.36,42.41,12459.0,42.37,42.41,42.36,42.41,12459.0
2018-02-01 12:05:00,42.41,42.42,42.37,42.38,15303.0,42.41,42.42,42.37,42.38,15303.0
2018-02-01 12:10:00,42.37,42.43,42.36,42.43,13581.0,42.37,42.43,42.36,42.43,13581.0
2018-02-01 12:15:00,42.42,42.42,42.37,42.4,13512.0,42.42,42.42,42.37,42.4,13512.0
2018-02-01 12:20:00,42.41,42.44,42.36,42.36,21129.0,42.41,42.44,42.36,42.36,21129.0
2018-02-01 12:25:00,42.37,42.37,42.31,42.32,19416.0,42.37,42.37,42.31,42.32,19416.0
2018-02-01 12:30:00,42.33,42.44,42.33,42.38,16599.0,42.33,42.44,42.33,42.38,16599.0
2018-02-01 12:35:00,42.4,42.42,42.36,42.41,18426.0,42.4,42.42,42.36,42.41,18426.0
2018-02-01 12:40:00,42.39,42.39,42.34,42.36,18621.0,42.39,42.39,42.34,42.36,18621.0
2018-02-01 12:45:00,42.31,42.35,42.3,42.34,19956.0,42.31,42.35,42.3,42.34,19956.0
2018-02-01 12:50:00,42.33,42.35,42.32,42.33,10116.0,42.33,42.35,42.32,42.33,10116.0
2018-02-01 12:55:00,42.32,42.4,42.32,42.39,28218.0,42.32,42.4,42.32,42.39,28218.0
2018-02-01 13:00:00,42.39,42.44,42.37,42.42,35229.0,42.39,42.44,42.37,42.42,35229.0
2018-02-01 13:05:00,42.42,42.47,42.31,42.32,106776.0,42.42,42.47,42.31,42.32,106776.0
2018-02-01 13:10:00,42.36,42.42,42.3,42.35,41535.0,42.36,42.42,42.3,42.35,41535.0
2018-02-01 13:15:00,42.36,42.47,42.35,42.46,22830.0,42.36,42.47,42.35,42.46,22830.0
2018-02-01 13:20:00,42.45,42.47,42.42,42.43,16422.0,42.45,42.47,42.42,42.43,16422.0
2018-02-01 13:25:00,42.43,42.45,42.35,42.35,22656.0,42.43,42.45,42.35,42.35,22656.0
2018-02-01 13:30:00,42.38,42.38,42.29,42.29,19680.0,42.38,42.38,42.29,42.29,19680.0
2018-02-01 13:35:00,42.31,42.41,42.27,42.33,27186.0,42.31,42.41,42.27,42.33,27186.0
2018-02-01 13:40:00,42.34,42.37,42.17,42.18,16866.0,42.34,42.37,42.17,42.18,16866.0
2018-02-01 13:45:00,42.18,42.26,42.08,42.08,52791.0,42.18,42.26,42.08,42.08,52791.0
2018-02-01 13:50:00,42.12,42.22,42.08,42.13,44724.0,42.12,42.22,42.08,42.13,44724.0
2018-02-01 13:55:00,42.13,42.22,42.11,42.11,31293.0,42.13,42.22,42.11,42.11,31293.0
2018-02-01 14:00:00,42.14,42.2,42.1,42.15,51132.0,42.14,42.2,42.1,42.15,51132.0
2018-02-01 14:05:00,42.18,42.24,42.17,42.17,18681.0,42.18,42.24,42.17,42.17,18681.0
2018-02-01 14:10:00,42.18,42.19,42.13,42.13,24528.0,42.18,42.19,42.13,42.13,24528.0
2018-02-01 14:15:00,42.15,42.16,42.09,42.12,18450.0,42.15,42.16,42.09,42.12,18450.0
2018-02-01 14:20:00,42.1,42.11,42.04,42.08,41037.0,42.1,42.11,42.04,42.08,41037.0
2018-02-01 14:25:00,42.09,42.17,42.03,42.15,46737.0,42.09,42.17,42.03,42.15,46737.0
2018-02-01 14:30:00,42.17,42.17,42.11,42.11,16299.0,42.17,42.17,42.11,42.11,16299.0
2018-02-01 14:35:00,42.1,42.2,42.05,42.12,35991.0,42.1,42.2,42.05,42.12,35991.0
2018-02-01 14:40:00,42.1,42.14,42.05,42.05,24153.0,42.1,42.14,42.05,42.05,24153.0
2018-02-01 14:45:00,42.09,42.17,41.97,42.01,124815.0,42.09,42.17,41.97,42.01,124815.0
2018-02-01 14:50:00,42.0,42.11,41.98,42.04,101766.0,42.0,42.11,41.98,42.04,101766.0
2018-02-01 14:55:00,42.04,42.13,41.99,42.07,50043.0,42.04,42.13,41.99,42.07,50043.0
2018-02-01 15:00:00,42.08,42.18,42.04,42.14,83121.0,42.08,42.18,42.04,42.14,83121.0
2018-02-01 15:05:00,42.15,42.17,42.09,42.1,57573.0,42.15,42.17,42.09,42.1,57573.0
2018-02-01 15:10:00,42.1,42.16,42.09,42.14,70704.0,42.1,42.16,42.09,42.14,70704.0
2018-02-01 15:15:00,42.14,42.25,42.14,42.16,36603.0,42.14,42.25,42.14,42.16,36603.0
2018-02-01 15:20:00,42.18,42.23,42.16,42.21,24813.0,42.18,42.23,42.16,42.21,24813.0
2018-02-01 15:25:00,42.22,42.22,42.19,42.21,41289.0,42.22,42.22,42.19,42.21,41289.0
2018-02-01 15:30:00,42.21,42.22,42.17,42.21,147612.0,42.21,42.22,42.17,42.21,147612.0
2018-02-01 15:35:00,42.22,42.23,42.15,42.15,57720.0,42.22,42.23,42.15,42.15,57720.0
2018-02-01 15:40:00,42.15,42.28,42.12,42.19,109548.0,42.15,42.28,42.12,42.19,109548.0
2018-02-01 15:45:00,42.21,42.26,42.2,42.25,133962.0,42.21,42.26,42.2,42.25,133962.0
2018-02-01 15:50:00,42.25,42.29,42.24,42.26,152784.0,42.25,42.29,42.24,42.26,152784.0
2018-02-01 15:55:00,42.26,42.39,42.25,42.32,187395.0,42.26,42.39,42.25,42.32,187395.0
2018-02-02 09:30:00,44.59,45.0,44.14,44.78,345321.0,44.59,45.0,44.14,44.78,345321.0
2018-02-02 09:35:00,44.78,45.5,44.62,45.34,372099.0,44.78,45.5,44.62,45.34,372099.0
2018-02-02 09:40:00,45.23,45.74,45.23,45.64,243576.0,45.23,45.74,45.23,45.64,243576.0
2018-02-02 09:45:00,45.64,46.15,45.58,46.15,311091.0,45.64,46.15,45.58,46.15,311091.0
2018-02-02 09:50:00,46.13,46.16,45.39,45.44,423003.0,46.13,46.16,45.39,45.44,423003.0
2018-02-02 09:55:00,45.44,45.74,45.31,45.44,220131.0,45.44,45.74,45.31,45.44,220131.0
2018-02-02 10:00:00,45.45,45.45,45.05,45.21,182451.0,45.45,45.45,45.05,45.21,182451.0
2018-02-02 10:05:00,45.19,45.29,44.72,45.01,183456.0,45.19,45.29,44.72,45.01,183456.0
2018-02-02 10:10:00,45.04,45.16,44.67,44.99,157524.0,45.04,45.16,44.67,44.99,157524.0
2018-02-02 10:15:00,45.0,45.0,44.82,44.87,121875.0,45.0,45.0,44.82,44.87,121875.0
2018-02-02 10:20:00,44.94,45.08,44.76,45.03,99114.0,44.94,45.08,44.76,45.03,99114.0
2018-02-02 10:25:00,45.07,45.17,45.0,45.16,155370.0,45.07,45.17,45.0,45.16,155370.0
2018-02-02 10:30:00,45.18,45.39,45.16,45.36,131217.0,45.18,45.39,45.16,45.36,131217.0
2018-02-02 10:35:00,45.36,45.53,45.21,45.28,82548.0,45.36,45.53,45.21,45.28,82548.0
2018-02-02 10:40:00,45.27,45.3,45.16,45.18,82269.0,45.27,45.3,45.16,45.18,82269.0
2018-02-02 10:45:00,45.18,45.45,45.16,45.31,58380.0,45.18,45.45,45.16,45.31,58380.0
2018-02-02 10:50:00,45.31,45.35,45.17,45.21,74424.0,45.31,45.35,45.17,45.21,74424.0
2018-02-02 10:55:00,45.21,45.25,45.16,45.23,55902.0,45.21,45.25,45.16,45.23,55902.0
2018-02-02 11:00:00,45.23,45.28,45.16,45.2,46659.0,45.23,45.28,45.16,45.2,46659.0
2018-02-02 11:05:00,45.2,45.29,45.2,45.26,45855.0,45.2,45.29,45.2,45.26,45855.0
2018-02-02 11:10:00,45.26,45.27,45.05,45.08,76440.0,45.26,45.27,45.05,45.08,76440.0
2018-02-02 11:15:00,45.09,45.13,44.67,44.72,101646.0,45.09,45.13,44.67,44.72,101646.0
2018-02-02 11:20:00,44.71,44.82,44.68,44.77,167937.0,44.71,44.82,44.68,44.77,167937.0
2018-02-02 11:25:00,44.77,44.88,44.69,44.75,106395.0,44.77,44.88,44.69,44.75,106395.0
2018-02-02 11:30:00,44.75,44.82,44.69,44.72,47415.0,44.75,44.82,44.69,44.72,47415.0
2018-02-02 11:35:00,44.7,44.74,44.6,44.71,57819.0,44.7,44.74,44.6,44.71,57819.0
2018-02-02 11:40:00,44.71,44.71,44.54,44.57,85125.0,44.71,44.71,44.54,44.57,85125.0
2018-02-02 11:45:00,44.59,44.67,44.54,44.62,49584.0,44.59,44.67,44.54,44.62,49584.0
2018-02-02 11:50:00,44.66,44.73,44.6,44.68,64695.0,44.66,44.73,44.6,44.68,64695.0
2018-02-02 11:55:00,44.72,44.73,44.53,44.56,21606.0,44.72,44.73,44.53,44.56,21606.0
2018-02-02 12:00:00,44.57,44.64,44.53,44.6,41916.0,44.57,44.64,44.53,44.6,41916.0
2018-02-02 12:05:00,44.6,44.83,44.6,44.74,52725.0,44.6,44.83,44.6,44.74,52725.0
2018-02-02 12:10:00,44.76,44.9,44.76,44.83,23688.0,44.76,44.9,44.76,44.83,23688.0
2018-02-02 12:15:00,44.83,44.87,44.82,44.86,19857.0,44.83,44.87,44.82,44.86,19857.0
2018-02-02 12:20:00,44.84,44.88,44.82,44.84,17115.0,44.84,44.88,44.82,44.84,17115.0
2018-02-02 12:25:00,44.85,44.93,44.83,44.93,21123.0,44.85,44.93,44.83,44.93,21123.0
2018-02-02 12:30:00,44.93,45.02,44.93,45.02,52671.0,44.93,45.02,44.93,45.02,52671.0
2018-02-02 12:35:00,45.02,45.06,44.97,45.02,31683.0,45.02,45.06,44.97,45.02,31683.0
2018-02-02 12:40:00,45.01,45.05,45.0,45.03,19065.0,45.01,45.05,45.0,45.03,19065.0
2018-02-02 12:45:00,45.02,45.04,45.0,45.01,35223.0,45.02,45.04,45.0,45.01,35223.0
2018-02-02 12:50:00,45.02,45.02,44.82,44.82,44976.0,45.02,45.02,44.82,44.82,44976.0
2018-02-02 12:55:00,44.83,44.88,44.8,44.8,34923.0,44.83,44.88,44.8,44.8,34923.0
2018-02-02 13:00:00,44.84,44.84,44.74,44.74,46809.0,44.84,44.84,44.74,44.74,46809.0
2018-02-02 13:05:00,44.75,44.79,44.69,44.7,18120.0,44.75,44.79,44.69,44.7,18120.0
2018-02-02 13:10:00,44.7,44.82,44.68,44.76,33246.0,44.7,44.82,44.68,44.76,33246.0
2018-02-02 13:15:00,44.77,44.82,44.68,44.69,43857.0,44.77,44.82,44.68,44.69,43857.0
2018-02-02 13:20:00,44.68,44.74,44.58,44.7,42477.0,44.68,44.74,44.58,44.7,42477.0
2018-02-02 13:25:00,44.72,44.76,44.69,44.72,10962.0,44.72,44.76,44.69,44.72,10962.0
2018-02-02 13:30:00,44.73,44.74,44.69,44.72,16539.0,44.73,44.74,44.69,44.72,16539.0
2018-02-02 13:35:00,44.73,44.75,44.7,44.71,16332.0,44.73,44.75,44.7,44.71,16332.0
2018-02-02 13:40:00,44.72,44.74,44.7,44.72,81444.0,44.72,44.74,44.7,44.72,81444.0
2018-02-02 13:45:00,44.71,44.72,44.66,44.66,36720.0,44.71,44.72,44.66,44.66,36720.0
2018-02-02 13:50:00,44.67,44.69,44.56,44.57,176967.0,44.67,44.69,44.56,44.57,176967.0
2018-02-02 13:55:00,44.58,44.6,44.56,44.56,18996.0,44.58,44.6,44.56,44.56,18996.0
2018-02-02 14:00:00,44.59,44.65,44.57,44.59,96660.0,44.59,44.65,44.57,44.59,96660.0
2018-02-02 14:05:00,44.57,44.64,44.54,44.58,35544.0,44.57,44.64,44.54,44.58,35544.0
2018-02-02 14:10:00,44.59,44.6,44.53,44.55,105642.0,44.59,44.6,44.53,44.55,105642.0
2018-02-02 14:15:00,44.54,44.6,44.53,44.56,117666.0,44.54,44.6,44.53,44.56,117666.0
2018-02-02 14:20:00,44.56,44.64,44.54,44.59,89820.0,44.56,44.64,44.54,44.59,89820.0
2018-02-02 14:25:00,44.61,44.61,44.53,44.55,411984.0,44.61,44.61,44.53,44.55,411984.0
2018-02-02 14:30:00,44.55,44.64,44.54,44.6,38853.0,44.55,44.64,44.54,44.6,38853.0
2018-02-02 14:35:00,44.61,44.66,44.58,44.59,46068.0,44.61,44.66,44.58,44.59,46068.0
2018-02-02 14:40:00,44.59,44.59,44.27,44.27,277620.0,44.59,44.59,44.27,44.27,277620.0
2018-02-02 14:45:00,44.3,44.41,44.26,44.27,109449.0,44.3,44.41,44.26,44.27,109449.0
2018-02-02 14:50:00,44.26,44.28,44.21,44.26,44625.0,44.26,44.28,44.21,44.26,44625.0
2018-02-02 14:55:00,44.27,44.27,44.19,44.22,30705.0,44.27,44.27,44.19,44.22,30705.0
2018-02-02 15:00:00,44.22,44.22,44.11,44.12,36003.0,44.22,44.22,44.11,44.12,36003.0
2018-02-02 15:05:00,44.11,44.13,44.07,44.07,46791.0,44.11,44.13,44.07,44.07,46791.0
2018-02-02 15:10:00,44.07,44.22,44.07,44.17,83226.0,44.07,44.22,44.07,44.17,83226.0
2018-02-02 15:15:00,44.18,44.33,44.17,44.32,62913.0,44.18,44.33,44.17,44.32,62913.0
2018-02-02 15:20:00,44.32,44.34,44.22,44.25,56202.0,44.32,44.34,44.22,44.25,56202.0
2018-02-02 15:25:00,44.25,44.3,44.23,44.24,42738.0,44.25,44.3,44.23,44.24,42738.0
2018-02-02 15:30:00,44.24,44.24,44.05,44.06,139857.0,44.24,44.24,44.05,44.06,139857.0
2018-02-02 15:35:00,44.06,44.09,44.04,44.06,70587.0,44.06,44.09,44.04,44.06,70587.0
2018-02-02 15:40:00,44.06,44.06,43.82,43.93,134541.0,44.06,44.06,43.82,43.93,134541.0
2018-02-02 15:45:00,43.92,43.96,43.88,43.91,204546.0,43.92,43.96,43.88,43.91,204546.0
2018-02-02 15:50:00,43.92,44.01,43.91,44.0,192045.0,43.92,44.01,43.91,44.0,192045.0
2018-02-02 15:55:00,44.01,44.1,43.91,43.93,360042.0,44.01,44.1,43.91,43.93,360042.0
2018-02-05 09:30:00,43.61,43.83,43.41,43.82,252642.0,43.61,43.83,43.41,43.82,252642.0
2018-02-05 09:35:00,43.83,44.01,43.4,43.51,176787.0,43.83,44.01,43.4,43.51,176787.0
2018-02-05 09:40:00,43.56,43.8,43.33,43.79,380610.0,43.56,43.8,43.33,43.79,380610.0
2018-02-05 09:45:00,43.8,44.06,43.72,43.99,92340.0,43.8,44.06,43.72,43.99,92340.0
2018-02-05 09:50:00,43.98,44.06,43.86,44.04,121116.0,43.98,44.06,43.86,44.04,121116.0
2018-02-05 09:55:00,44.02,44.07,43.94,43.98,41985.0,44.02,44.07,43.94,43.98,41985.0
2018-02-05 10:00:00,43.92,43.94,43.72,43.81,105174.0,43.92,43.94,43.72,43.81,105174.0
2018-02-05 10:05:00,43.81,43.88,43.75,43.8,101544.0,43.81,43.88,43.75,43.8,101544.0
2018-02-05 10:10:00,43.8,43.89,43.75,43.86,39513.0,43.8,43.89,43.75,43.86,39513.0
2018-02-05 10:15:00,43.87,43.88,43.71,43.86,199866.0,43.87,43.88,43.71,43.86,199866.0
2018-02-05 10:20:00,43.86,44.09,43.84,44.06,28323.0,43.86,44.09,43.84,44.06,28323.0
2018-02-05 10:25:00,44.07,44.31,44.07,44.31,137835.0,44.07,44.31,44.07,44.31,137835.0
2018-02-05 10:30:00,44.27,44.3,43.99,44.06,94407.0,44.27,44.3,43.99,44.06,94407.0
2018-02-05 10:35:00,44.06,44.06,43.89,43.97,58242.0,44.06,44.06,43.89,43.97,58242.0
2018-02-05 10:40:00,43.97,44.08,43.95,44.06,94920.0,43.97,44.08,43.95,44.06,94920.0
2018-02-05 10:45:00,44.05,44.05,43.82,43.91,79290.0,44.05,44.05,43.82,43.91,79290.0
2018-02-05 10:50:00,43.9,43.95,43.83,43.86,87468.0,43.9,43.95,43.83,43.86,87468.0
2018-02-05 10:55:00,43.85,43.88,43.8,43.83,62607.0,43.85,43.88,43.8,43.83,62607.0
2018-02-05 11:00:00,43.83,43.9,43.8,43.88,28338.0,43.83,43.9,43.8,43.88,28338.0
2018-02-05 11:05:00,43.86,43.95,43.81,43.88,25386.0,43.86,43.95,43.81,43.88,25386.0
2018-02-05 11:10:00,43.88,43.97,43.88,43.9,38718.0,43.88,43.97,43.88,43.9,38718.0
2018-02-05 11:15:00,43.9,43.91,43.85,43.87,35655.0,43.9,43.91,43.85,43.87,35655.0
2018-02-05 11:20:00,43.87,43.94,43.84,43.93,23187.0,43.87,43.94,43.84,43.93,23187.0
2018-02-05 11:25:00,43.91,44.08,43.91,44.06,81759.0,43.91,44.08,43.91,44.06,81759.0
2018-02-05 11:30:00,44.06,44.06,43.88,43.91,61647.0,44.06,44.06,43.88,43.91,61647.0
2018-02-05 11:35:00,43.91,43.91,43.83,43.86,36867.0,43.91,43.91,43.83,43.86,36867.0
2018-02-05 11:40:00,43.84,43.92,43.8,43.83,81885.0,43.84,43.92,43.8,43.83,81885.0
2018-02-05 11:45:00,43.82,44.15,43.82,44.12,134715.0,43.82,44.15,43.82,44.12,134715.0
2018-02-05 11:50:00,44.11,44.12,43.92,43.97,37638.0,44.11,44.12,43.92,43.97,37638.0
2018-02-05 11:55:00,43.96,43.99,43.94,43.99,27216.0,43.96,43.99,43.94,43.99,27216.0
2018-02-05 12:00:00,43.96,44.04,43.96,44.04,24525.0,43.96,44.04,43.96,44.04,24525.0
2018-02-05 12:05:00,44.02,44.08,43.99,43.99,26388.0,44.02,44.08,43.99,43.99,26388.0
2018-02-05 12:10:00,44.0,44.03,43.95,44.03,28614.0,44.0,44.03,43.95,44.03,28614.0
2018-02-05 12:15:00,44.03,44.05,43.98,43.98,24804.0,44.03,44.05,43.98,43.98,24804.0
2018-02-05 12:20:00,43.98,43.98,43.89,43.89,23688.0,43.98,43.98,43.89,43.89,23688.0
2018-02-05 12:25:00,43.92,44.09,43.89,44.05,138864.0,43.92,44.09,43.89,44.05,138864.0
2018-02-05 12:30:00,44.02,44.02,43.86,43.86,53154.0,44.02,44.02,43.86,43.86,53154.0
2018-02-05 12:35:00,43.79,43.83,43.71,43.75,51204.0,43.79,43.83,43.71,43.75,51204.0
2018-02-05 12:40:00,43.73,43.77,43.72,43.76,27405.0,43.73,43.77,43.72,43.76,27405.0
2018-02-05 12:45:00,43.77,43.78,43.71,43.78,28080.0,43.77,43.78,43.71,43.78,28080.0
2018-02-05 12:50:00,43.76,43.8,43.76,43.78,26130.0,43.76,43.8,43.76,43.78,26130.0
2018-02-05 12:55:00,43.78,43.79,43.71,43.72,44025.0,43.78,43.79,43.71,43.72,44025.0
2018-02-05 13:00:00,43.71,43.73,43.54,43.55,77376.0,43.71,43.73,43.54,43.55,77376.0
2018-02-05 13:05:00,43.54,43.6,43.53,43.58,85350.0,43.54,43.6,43.53,43.58,85350.0
2018-02-05 13:10:00,43.58,43.61,43.54,43.56,44850.0,43.58,43.61,43.54,43.56,44850.0
2018-02-05 13:15:00,43.54,43.57,43.5,43.52,48687.0,43.54,43.57,43.5,43.52,48687.0
2018-02-05 13:20:00,43.51,43.57,43.5,43.51,28401.0,43.51,43.57,43.5,43.51,28401.0
2018-02-05 13:25:00,43.53,43.54,43.45,43.47,17943.0,43.53,43.54,43.45,43.47,17943.0
2018-02-05 13:30:00,43.48,43.55,43.48,43.49,21810.0,43.48,43.55,43.48,43.49,21810.0
2018-02-05 13:35:00,43.5,43.54,43.38,43.44,156633.0,43.5,43.54,43.38,43.44,156633.0
2018-02-05 13:40:00,43.4,43.45,43.39,43.43,25395.0,43.4,43.45,43.39,43.43,25395.0
2018-02-05 13:45:00,43.41,43.45,43.36,43.44,25371.0,43.41,43.45,43.36,43.44,25371.0
2018-02-05 13:50:00,43.43,43.48,43.42,43.43,14430.0,43.43,43.48,43.42,43.43,14430.0
2018-02-05 13:55:00,43.42,43.55,43.42,43.52,17895.0,43.42,43.55,43.42,43.52,17895.0
2018-02-05 14:00:00,43.55,43.56,43.47,43.49,16770.0,43.55,43.56,43.47,43.49,16770.0
2018-02-05 14:05:00,43.51,43.52,43.45,43.51,23352.0,43.51,43.52,43.45,43.51,23352.0
2018-02-05 14:10:00,43.47,43.52,43.47,43.5,23598.0,43.47,43.52,43.47,43.5,23598.0
2018-02-05 14:15:00,43.49,43.5,43.36,43.42,34524.0,43.49,43.5,43.36,43.42,34524.0
2018-02-05 14:20:00,43.42,43.43,43.35,43.35,16893.0,43.42,43.43,43.35,43.35,16893.0
2018-02-05 14:25:00,43.37,43.4,43.27,43.28,191406.0,43.37,43.4,43.27,43.28,191406.0
2018-02-05 14:30:00,43.28,43.28,43.16,43.23,32097.0,43.28,43.28,43.16,43.23,32097.0
2018-02-05 14:35:00,43.24,43.25,43.12,43.16,32739.0,43.24,43.25,43.12,43.16,32739.0
2018-02-05 14:40:00,43.16,43.21,43.07,43.08,20841.0,43.16,43.21,43.07,43.08,20841.0
2018-02-05 14:45:00,43.09,43.1,43.0,43.0,38469.0,43.09,43.1,43.0,43.0,38469.0
2018-02-05 14:50:00,43.0,43.05,42.93,42.94,32721.0,43.0,43.05,42.93,42.94,32721.0
2018-02-05 14:55:00,42.92,42.95,42.69,42.77,50925.0,42.92,42.95,42.69,42.77,50925.0
2018-02-05 15:00:00,42.72,42.76,42.61,42.62,95052.0,42.72,42.76,42.61,42.62,95052.0
2018-02-05 15:05:00,42.66,42.69,42.23,42.23,116667.0,42.66,42.69,42.23,42.23,116667.0
2018-02-05 15:10:00,42.23,42.48,42.0,42.48,105150.0,42.23,42.48,42.0,42.48,105150.0
2018-02-05 15:15:00,42.47,42.75,42.36,42.61,119235.0,42.47,42.75,42.36,42.61,119235.0
2018-02-05 15:20:00,42.61,42.89,42.56,42.84,87570.0,42.61,42.89,42.56,42.84,87570.0
2018-02-05 15:25:00,42.85,42.98,42.77,42.96,45036.0,42.85,42.98,42.77,42.96,45036.0
2018-02-05 15:30:00,42.96,43.06,42.78,42.91,96987.0,42.96,43.06,42.78,42.91,96987.0
2018-02-05 15:35:00,42.92,43.0,42.76,42.76,83604.0,42.92,43.0,42.76,42.76,83604.0
2018-02-05 15:40:00,42.73,42.82,42.57,42.72,89217.0,42.73,42.82,42.57,42.72,89217.0
2018-02-05 15:45:00,42.69,42.74,42.43,42.43,122997.0,42.69,42.74,42.43,42.43,122997.0
2018-02-05 15:50:00,42.45,42.6,42.27,42.27,164793.0,42.45,42.6,42.27,42.27,164793.0
2018-02-05 15:55:00,42.31,42.51,42.21,42.21,293823.0,42.31,42.51,42.21,42.21,293823.0
2018-02-06 09:30:00,41.69,41.69,41.12,41.33,200181.0,41.69,41.69,41.12,41.33,200181.0
2018-02-06 09:35:00,41.27,41.81,41.27,41.62,162297.0,41.27,41.81,41.27,41.62,162297.0
2018-02-06 09:40:00,41.61,41.91,41.59,41.8,112776.0,41.61,41.91,41.59,41.8,112776.0
2018-02-06 09:45:00,41.84,41.92,41.73,41.75,117174.0,41.84,41.92,41.73,41.75,117174.0
2018-02-06 09:50:00,41.79,42.23,41.73,42.09,130758.0,41.79,42.23,41.73,42.09,130758.0
2018-02-06 09:55:00,42.09,42.16,41.72,41.9,164469.0,42.09,42.16,41.72,41.9,164469.0
2018-02-06 10:00:00,41.93,42.15,41.86,42.07,58851.0,41.93,42.15,41.86,42.07,58851.0
2018-02-06 10:05:00,42.09,42.25,41.87,41.88,62352.0,42.09,42.25,41.87,41.88,62352.0
2018-02-06 10:10:00,41.89,42.02,41.72,41.74,58329.0,41.89,42.02,41.72,41.74,58329.0
2018-02-06 10:15:00,41.77,41.77,41.6,41.67,115812.0,41.77,41.77,41.6,41.67,115812.0
2018-02-06 10:20:00,41.7,41.9,41.59,41.59,281649.0,41.7,41.9,41.59,41.59,281649.0
2018-02-06 10:25:00,41.59,41.74,41.48,41.52,67374.0,41.59,41.74,41.48,41.52,67374.0
2018-02-06 10:30:00,41.54,41.59,41.35,41.37,137835.0,41.54,41.59,41.35,41.37,137835.0
2018-02-06 10:35:00,41.32,41.36,41.21,41.3,68337.0,41.32,41.36,41.21,41.3,68337.0
2018-02-06 10:40:00,41.35,41.6,41.28,41.6,107487.0,41.35,41.6,41.28,41.6,107487.0
2018-02-06 10:45:00,41.55,41.7,41.44,41.66,115737.0,41.55,41.7,41.44,41.66,115737.0
2018-02-06 10:50:00,41.71,41.86,41.59,41.82,58770.0,41.71,41.86,41.59,41.82,58770.0
2018-02-06 10:55:00,41.8,41.86,41.7,41.81,83607.0,41.8,41.86,41.7,41.81,83607.0
2018-02-06 11:00:00,41.76,41.83,41.54,41.57,91689.0,41.76,41.83,41.54,41.57,91689.0
2018-02-06 11:05:00,41.56,41.72,41.56,41.63,40785.0,41.56,41.72,41.56,41.63,40785.0
2018-02-06 11:10:00,41.61,41.79,41.52,41.58,68712.0,41.61,41.79,41.52,41.58,68712.0
2018-02-06 11:15:00,41.54,41.69,41.52,41.64,46935.0,41.54,41.69,41.52,41.64,46935.0
2018-02-06 11:20:00,41.66,41.68,41.51,41.56,24165.0,41.66,41.68,41.51,41.56,24165.0
2018-02-06 11:25:00,41.52,41.65,41.42,41.59,56841.0,41.52,41.65,41.42,41.59,56841.0
2018-02-06 11:30:00,41.56,41.59,41.31,41.38,28584.0,41.56,41.59,41.31,41.38,28584.0
2018-02-06 11:35:00,41.35,41.47,41.32,41.43,28725.0,41.35,41.47,41.32,41.43,28725.0
2018-02-06 11:40:00,41.45,41.55,41.45,41.54,23004.0,41.45,41.55,41.45,41.54,23004.0
2018-02-06 11:45:00,41.56,41.58,41.47,41.54,35778.0,41.56,41.58,41.47,41.54,35778.0
2018-02-06 11:50:00,41.55,41.66,41.53,41.53,27867.0,41.55,41.66,41.53,41.53,27867.0
2018-02-06 11:55:00,41.53,41.59,41.47,41.5,33570.0,41.53,41.59,41.47,41.5,33570.0
2018-02-06 12:00:00,41.52,41.66,41.48,41.62,27438.0,41.52,41.66,41.48,41.62,27438.0
2018-02-06 12:05:00,41.61,41.75,41.59,41.68,27927.0,41.61,41.75,41.59,41.68,27927.0
2018-02-06 12:10:00,41.68,41.73,41.62,41.73,39177.0,41.68,41.73,41.62,41.73,39177.0
2018-02-06 12:15:00,41.73,41.82,41.67,41.67,43833.0,41.73,41.82,41.67,41.67,43833.0
2018-02-06 12:20:00,41.65,41.69,41.57,41.59,26103.0,41.65,41.69,41.57,41.59,26103.0
2018-02-06 12:25:00,41.62,41.82,41.61,41.82,24777.0,41.62,41.82,41.61,41.82,24777.0
2018-02-06 12:30:00,41.75,41.88,41.74,41.82,52173.0,41.75,41.88,41.74,41.82,52173.0
2018-02-06 12:35:00,41.84,42.02,41.74,42.02,32646.0,41.84,42.02,41.74,42.02,32646.0
2018-02-06 12:40:00,42.01,42.01,41.79,41.8,40359.0,42.01,42.01,41.79,41.8,40359.0
2018-02-06 12:45:00,41.77,41.77,41.61,41.69,49344.0,41.77,41.77,41.61,41.69,49344.0
2018-02-06 12:50:00,41.7,41.7,41.58,41.66,43431.0,41.7,41.7,41.58,41.66,43431.0
2018-02-06 12:55:00,41.64,41.73,41.59,41.72,30558.0,41.64,41.73,41.59,41.72,30558.0
2018-02-06 13:00:00,41.69,41.7,41.39,41.49,127005.0,41.69,41.7,41.39,41.49,127005.0
2018-02-06 13:05:00,41.49,41.53,41.41,41.44,61338.0,41.49,41.53,41.41,41.44,61338.0
2018-02-06 13:10:00,41.42,41.69,41.42,41.67,19569.0,41.42,41.69,41.42,41.67,19569.0
2018-02-06 13:15:00,41.66,41.72,41.62,41.7,21456.0,41.66,41.72,41.62,41.7,21456.0
2018-02-06 13:20:00,41.74,41.78,41.53,41.61,17718.0,41.74,41.78,41.53,41.61,17718.0
2018-02-06 13:25:00,41.6,41.66,41.47,41.58,24231.0,41.6,41.66,41.47,41.58,24231.0
2018-02-06 13:30:00,41.56,41.57,41.36,41.37,49275.0,41.56,41.57,41.36,41.37,49275.0
2018-02-06 13:35:00,41.41,41.61,41.41,41.54,39309.0,41.41,41.61,41.41,41.54,39309.0
2018-02-06 13:40:00,41.54,41.54,41.42,41.47,32973.0,41.54,41.54,41.42,41.47,32973.0
2018-02-06 13:45:00,41.48,41.53,41.33,41.43,40776.0,41.48,41.53,41.33,41.43,40776.0
2018-02-06 13:50:00,41.4,41.42,41.33,41.35,29001.0,41.4,41.42,41.33,41.35,29001.0
2018-02-06 13:55:00,41.35,41.45,41.33,41.38,42588.0,41.35,41.45,41.33,41.38,42588.0
2018-02-06 14:00:00,41.37,41.43,41.35,41.39,37569.0,41.37,41.43,41.35,41.39,37569.0
2018-02-06 14:05:00,41.41,41.41,41.28,41.28,121455.0,41.41,41.41,41.28,41.28,121455.0
2018-02-06 14:10:00,41.36,41.54,41.35,41.5,24417.0,41.36,41.54,41.35,41.5,24417.0
2018-02-06 14:15:00,41.49,41.49,41.33,41.39,25791.0,41.49,41.49,41.33,41.39,25791.0
2018-02-06 14:20:00,41.38,41.41,41.28,41.3,29193.0,41.38,41.41,41.28,41.3,29193.0
2018-02-06 14:25:00,41.31,41.39,41.29,41.33,26595.0,41.31,41.39,41.29,41.33,26595.0
2018-02-06 14:30:00,41.37,41.47,41.31,41.44,35955.0,41.37,41.47,41.31,41.44,35955.0
2018-02-06 14:35:00,41.45,41.54,41.45,41.51,213366.0,41.45,41.54,41.45,41.51,213366.0
2018-02-06 14:40:00,41.51,41.55,41.49,41.55,33321.0,41.51,41.55,41.49,41.55,33321.0
2018-02-06 14:45:00,41.58,41.8,41.58,41.8,41739.0,41.58,41.8,41.58,41.8,41739.0
2018-02-06 14:50:00,41.8,41.83,41.65,41.82,48912.0,41.8,41.83,41.65,41.82,48912.0
2018-02-06 14:55:00,41.85,42.07,41.84,42.05,89610.0,41.85,42.07,41.84,42.05,89610.0
2018-02-06 15:00:00,42.08,42.13,42.0,42.12,94932.0,42.08,42.13,42.0,42.12,94932.0
2018-02-06 15:05:00,42.09,42.28,42.07,42.28,51996.0,42.09,42.28,42.07,42.28,51996.0
2018-02-06 15:10:00,42.25,42.25,42.05,42.05,65373.0,42.25,42.25,42.05,42.05,65373.0
2018-02-06 15:15:00,42.09,42.14,41.95,41.95,75795.0,42.09,42.14,41.95,41.95,75795.0
2018-02-06 15:20:00,41.99,42.11,41.94,41.95,54048.0,41.99,42.11,41.94,41.95,54048.0
2018-02-06 15:25:00,42.0,42.16,42.0,42.16,69729.0,42.0,42.16,42.0,42.16,69729.0
2018-02-06 15:30:00,42.15,42.3,41.99,42.26,79671.0,42.15,42.3,41.99,42.26,79671.0
2018-02-06 15:35:00,42.25,42.49,42.2,42.49,112437.0,42.25,42.49,42.2,42.49,112437.0
2018-02-06 15:40:00,42.5,42.54,42.45,42.46,123741.0,42.5,42.54,42.45,42.46,123741.0
2018-02-06 15:45:00,42.46,42.47,42.26,42.26,127887.0,42.46,42.47,42.26,42.26,127887.0
2018-02-06 15:50:00,42.25,42.3,42.17,42.26,102435.0,42.25,42.3,42.17,42.26,102435.0
2018-02-06 15:55:00,42.27,42.39,42.18,42.37,341223.0,42.27,42.39,42.18,42.37,341223.0
2018-02-07 09:30:00,42.25,42.28,42.02,42.2,95214.0,42.25,42.28,42.02,42.2,95214.0
2018-02-07 09:35:00,42.13,42.98,42.1,42.97,109464.0,42.13,42.98,42.1,42.97,109464.0
2018-02-07 09:40:00,42.93,43.27,42.86,43.02,117453.0,42.93,43.27,42.86,43.02,117453.0
2018-02-07 09:45:00,43.05,43.41,43.02,43.12,271308.0,43.05,43.41,43.02,43.12,271308.0
2018-02-07 09:50:00,43.1,43.2,42.99,42.99,136929.0,43.1,43.2,42.99,42.99,136929.0
2018-02-07 09:55:00,42.96,43.15,42.84,43.1,52809.0,42.96,43.15,42.84,43.1,52809.0
2018-02-07 10:00:00,43.1,43.2,42.92,42.98,86148.0,43.1,43.2,42.92,42.98,86148.0
2018-02-07 10:05:00,42.98,43.28,42.94,43.17,90849.0,42.98,43.28,42.94,43.17,90849.0
2018-02-07 10:10:00,43.19,43.4,43.19,43.32,118392.0,43.19,43.4,43.19,43.32,118392.0
2018-02-07 10:15:00,43.35,43.42,43.19,43.39,77139.0,43.35,43.42,43.19,43.39,77139.0
2018-02-07 10:20:00,43.37,43.39,43.15,43.25,69045.0,43.37,43.39,43.15,43.25,69045.0
2018-02-07 10:25:00,43.28,43.3,43.12,43.16,84123.0,43.28,43.3,43.12,43.16,84123.0
2018-02-07 10:30:00,43.16,43.33,43.14,43.26,115299.0,43.16,43.33,43.14,43.26,115299.0
2018-02-07 10:35:00,43.23,43.39,43.2,43.38,73119.0,43.23,43.39,43.2,43.38,73119.0
2018-02-07 10:40:00,43.39,43.45,43.29,43.3,36978.0,43.39,43.45,43.29,43.3,36978.0
2018-02-07 10:45:00,43.3,43.46,43.24,43.38,54759.0,43.3,43.46,43.24,43.38,54759.0
2018-02-07 10:50:00,43.42,43.54,43.36,43.54,29526.0,43.42,43.54,43.36,43.54,29526.0
2018-02-07 10:55:00,43.54,43.6,43.47,43.49,71274.0,43.54,43.6,43.47,43.49,71274.0
2018-02-07 11:00:00,43.49,43.72,43.47,43.63,58548.0,43.49,43.72,43.47,43.63,58548.0
2018-02-07 11:05:00,43.63,43.85,43.63,43.85,34476.0,43.63,43.85,43.63,43.85,34476.0
2018-02-07 11:10:00,43.85,43.93,43.78,43.85,80172.0,43.85,43.93,43.78,43.85,80172.0
2018-02-07 11:15:00,43.84,43.9,43.59,43.59,38853.0,43.84,43.9,43.59,43.59,38853.0
2018-02-07 11:20:00,43.62,43.7,43.61,43.66,39423.0,43.62,43.7,43.61,43.66,39423.0
2018-02-07 11:25:00,43.63,43.68,43.6,43.61,49467.0,43.63,43.68,43.6,43.61,49467.0
2018-02-07 11:30:00,43.62,43.62,43.47,43.52,59994.0,43.62,43.62,43.47,43.52,59994.0
2018-02-07 11:35:00,43.53,43.63,43.49,43.63,37053.0,43.53,43.63,43.49,43.63,37053.0
2018-02-07 11:40:00,43.62,43.62,43.57,43.57,38928.0,43.62,43.62,43.57,43.57,38928.0
2018-02-07 11:45:00,43.6,43.65,43.55,43.64,46014.0,43.6,43.65,43.55,43.64,46014.0
2018-02-07 11:50:00,43.64,43.7,43.6,43.65,33726.0,43.64,43.7,43.6,43.65,33726.0
2018-02-07 11:55:00,43.62,43.66,43.57,43.66,27129.0,43.62,43.66,43.57,43.66,27129.0
2018-02-07 12:00:00,43.66,43.8,43.62,43.8,52776.0,43.66,43.8,43.62,43.8,52776.0
2018-02-07 12:05:00,43.79,43.86,43.68,43.72,40854.0,43.79,43.86,43.68,43.72,40854.0
2018-02-07 12:10:00,43.71,43.75,43.68,43.68,12000.0,43.71,43.75,43.68,43.68,12000.0
2018-02-07 12:15:00,43.72,43.72,43.65,43.69,25557.0,43.72,43.72,43.65,43.69,25557.0
2018-02-07 12:20:00,43.69,43.69,43.64,43.69,22353.0,43.69,43.69,43.64,43.69,22353.0
2018-02-07 12:25:00,43.66,43.77,43.65,43.77,51567.0,43.66,43.77,43.65,43.77,51567.0
2018-02-07 12:30:00,43.76,43.77,43.55,43.59,31344.0,43.76,43.77,43.55,43.59,31344.0
2018-02-07 12:35:00,43.57,43.57,43.46,43.49,48177.0,43.57,43.57,43.46,43.49,48177.0
2018-02-07 12:40:00,43.49,43.61,43.49,43.57,17475.0,43.49,43.61,43.49,43.57,17475.0
2018-02-07 12:45:00,43.58,43.61,43.33,43.5,60006.0,43.58,43.61,43.33,43.5,60006.0
2018-02-07 12:50:00,43.5,43.54,43.48,43.53,16116.0,43.5,43.54,43.48,43.53,16116.0
2018-02-07 12:55:00,43.52,43.55,43.49,43.5,13359.0,43.52,43.55,43.49,43.5,13359.0
2018-02-07 13:00:00,43.51,43.56,43.43,43.47,20934.0,43.51,43.56,43.43,43.47,20934.0
2018-02-07 13:05:00,43.46,43.46,43.32,43.4,29274.0,43.46,43.46,43.32,43.4,29274.0
2018-02-07 13:10:00,43.39,43.39,43.23,43.26,23400.0,43.39,43.39,43.23,43.26,23400.0
2018-02-07 13:15:00,43.26,43.41,43.17,43.41,29931.0,43.26,43.41,43.17,43.41,29931.0
2018-02-07 13:20:00,43.4,43.41,43.24,43.33,21420.0,43.4,43.41,43.24,43.33,21420.0
2018-02-07 13:25:00,43.33,43.48,43.3,43.47,49098.0,43.33,43.48,43.3,43.47,49098.0
2018-02-07 13:30:00,43.47,43.51,43.43,43.48,50148.0,43.47,43.51,43.43,43.48,50148.0
2018-02-07 13:35:00,43.5,43.66,43.46,43.57,37278.0,43.5,43.66,43.46,43.57,37278.0
2018-02-07 13:40:00,43.59,43.65,43.55,43.64,23976.0,43.59,43.65,43.55,43.64,23976.0
2018-02-07 13:45:00,43.63,43.64,43.43,43.44,18495.0,43.63,43.64,43.43,43.44,18495.0
2018-02-07 13:50:00,43.43,43.47,43.39,43.46,68337.0,43.43,43.47,43.39,43.46,68337.0
2018-02-07 13:55:00,43.41,43.45,43.36,43.43,15642.0,43.41,43.45,43.36,43.43,15642.0
2018-02-07 14:00:00,43.43,43.43,43.3,43.35,75945.0,43.43,43.43,43.3,43.35,75945.0
2018-02-07 14:05:00,43.35,43.45,43.32,43.33,37020.0,43.35,43.45,43.32,43.33,37020.0
2018-02-07 14:10:00,43.33,43.54,43.33,43.54,22710.0,43.33,43.54,43.33,43.54,22710.0
2018-02-07 14:15:00,43.53,43.57,43.47,43.57,56856.0,43.53,43.57,43.47,43.57,56856.0
2018-02-07 14:20:00,43.57,43.65,43.54,43.56,41295.0,43.57,43.65,43.54,43.56,41295.0
2018-02-07 14:25:00,43.54,43.65,43.51,43.65,21894.0,43.54,43.65,43.51,43.65,21894.0
2018-02-07 14:30:00,43.63,43.64,43.56,43.62,29031.0,43.63,43.64,43.56,43.62,29031.0
2018-02-07 14:35:00,43.63,43.76,43.5,43.5,72492.0,43.63,43.76,43.5,43.5,72492.0
2018-02-07 14:40:00,43.51,43.52,43.37,43.39,19998.0,43.51,43.52,43.37,43.39,19998.0
2018-02-07 14:45:00,43.38,43.43,43.26,43.32,58857.0,43.38,43.43,43.26,43.32,58857.0
2018-02-07 14:50:00,43.32,43.42,43.23,43.42,195792.0,43.32,43.42,43.23,43.42,195792.0
2018-02-07 14:55:00,43.39,43.43,43.34,43.42,38673.0,43.39,43.43,43.34,43.42,38673.0
2018-02-07 15:00:00,43.41,43.52,43.38,43.5,39735.0,43.41,43.52,43.38,43.5,39735.0
2018-02-07 15:05:00,43.48,43.55,43.48,43.51,27357.0,43.48,43.55,43.48,43.51,27357.0
2018-02-07 15:10:00,43.49,43.55,43.43,43.55,27165.0,43.49,43.55,43.43,43.55,27165.0
2018-02-07 15:15:00,43.55,43.57,43.49,43.51,32526.0,43.55,43.57,43.49,43.51,32526.0
2018-02-07 15:20:00,43.51,43.56,43.49,43.49,25719.0,43.51,43.56,43.49,43.49,25719.0
2018-02-07 15:25:00,43.5,43.6,43.46,43.56,56337.0,43.5,43.6,43.46,43.56,56337.0
2018-02-07 15:30:00,43.55,43.59,43.52,43.58,53268.0,43.55,43.59,43.52,43.58,53268.0
2018-02-07 15:35:00,43.58,43.66,43.58,43.6,53385.0,43.58,43.66,43.58,43.6,53385.0
2018-02-07 15:40:00,43.6,43.64,43.59,43.59,48732.0,43.6,43.64,43.59,43.59,48732.0
2018-02-07 15:45:00,43.58,43.58,43.41,43.47,125508.0,43.58,43.58,43.41,43.47,125508.0
2018-02-07 15:50:00,43.47,43.49,43.33,43.41,96699.0,43.47,43.49,43.33,43.41,96699.0
2018-02-07 15:55:00,43.4,43.41,43.2,43.21,192495.0,43.4,43.41,43.2,43.21,192495.0
2018-02-08 09:30:00,43.32,43.44,42.96,42.97,109149.0,43.32,43.44,42.96,42.97,109149.0
2018-02-08 09:35:00,42.98,43.26,42.96,43.21,69177.0,42.98,43.26,42.96,43.21,69177.0
2018-02-08 09:40:00,43.21,43.33,43.1,43.1,95631.0,43.21,43.33,43.1,43.1,95631.0
2018-02-08 09:45:00,43.07,43.14,42.76,42.82,140169.0,43.07,43.14,42.76,42.82,140169.0
2018-02-08 09:50:00,42.82,42.86,42.73,42.77,111780.0,42.82,42.86,42.73,42.77,111780.0
2018-02-08 09:55:00,42.78,42.87,42.75,42.78,103632.0,42.78,42.87,42.75,42.78,103632.0
2018-02-08 10:00:00,42.77,42.84,42.68,42.76,219828.0,42.77,42.84,42.68,42.76,219828.0
2018-02-08 10:05:00,42.82,42.98,42.77,42.92,72342.0,42.82,42.98,42.77,42.92,72342.0
2018-02-08 10:10:00,42.92,42.92,42.73,42.75,40524.0,42.92,42.92,42.73,42.75,40524.0
2018-02-08 10:15:00,42.76,42.84,42.71,42.72,32907.0,42.76,42.84,42.71,42.72,32907.0
2018-02-08 10:20:00,42.74,42.74,42.61,42.65,17973.0,42.74,42.74,42.61,42.65,17973.0
2018-02-08 10:25:00,42.68,42.74,42.6,42.67,45036.0,42.68,42.74,42.6,42.67,45036.0
2018-02-08 10:30:00,42.67,42.71,42.6,42.61,59037.0,42.67,42.71,42.6,42.61,59037.0
2018-02-08 10:35:00,42.61,42.63,42.45,42.57,29202.0,42.61,42.63,42.45,42.57,29202.0
2018-02-08 10:40:00,42.56,42.63,42.53,42.55,61020.0,42.56,42.63,42.53,42.55,61020.0
2018-02-08 10:45:00,42.53,42.55,42.44,42.49,14460.0,42.53,42.55,42.44,42.49,14460.0
2018-02-08 10:50:00,42.45,42.45,42.3,42.37,57132.0,42.45,42.45,42.3,42.37,57132.0
2018-02-08 10:55:00,42.33,42.38,42.22,42.24,43404.0,42.33,42.38,42.22,42.24,43404.0
2018-02-08 11:00:00,42.24,42.42,42.22,42.41,23178.0,42.24,42.42,42.22,42.41,23178.0
2018-02-08 11:05:00,42.43,42.74,42.43,42.56,65694.0,42.43,42.74,42.43,42.56,65694.0
2018-02-08 11:10:00,42.52,42.55,42.4,42.41,20013.0,42.52,42.55,42.4,42.41,20013.0
2018-02-08 11:15:00,42.42,42.65,42.42,42.45,78249.0,42.42,42.65,42.42,42.45,78249.0
2018-02-08 11:20:00,42.43,42.49,42.3,42.31,19266.0,42.43,42.49,42.3,42.31,19266.0
2018-02-08 11:25:00,42.3,42.41,42.27,42.34,29475.0,42.3,42.41,42.27,42.34,29475.0
2018-02-08 11:30:00,42.37,42.4,42.2,42.33,36744.0,42.37,42.4,42.2,42.33,36744.0
2018-02-08 11:35:00,42.34,42.5,42.34,42.49,25650.0,42.34,42.5,42.34,42.49,25650.0
2018-02-08 11:40:00,42.49,42.5,42.38,42.41,36579.0,42.49,42.5,42.38,42.41,36579.0
2018-02-08 11:45:00,42.38,42.46,42.35,42.4,47922.0,42.38,42.46,42.35,42.4,47922.0
2018-02-08 11:50:00,42.38,42.58,42.38,42.49,10050.0,42.38,42.58,42.38,42.49,10050.0
2018-02-08 11:55:00,42.55,42.55,42.43,42.47,19554.0,42.55,42.55,42.43,42.47,19554.0
2018-02-08 12:00:00,42.45,42.48,42.39,42.42,26400.0,42.45,42.48,42.39,42.42,26400.0
2018-02-08 12:05:00,42.43,42.47,42.24,42.24,76416.0,42.43,42.47,42.24,42.24,76416.0
2018-02-08 12:10:00,42.25,42.31,42.22,42.3,40248.0,42.25,42.31,42.22,42.3,40248.0
2018-02-08 12:15:00,42.28,42.37,42.27,42.37,24516.0,42.28,42.37,42.27,42.37,24516.0
2018-02-08 12:20:00,42.32,42.32,42.2,42.23,46206.0,42.32,42.32,42.2,42.23,46206.0
2018-02-08 12:25:00,42.22,42.26,42.14,42.19,47952.0,42.22,42.26,42.14,42.19,47952.0
2018-02-08 12:30:00,42.17,42.2,42.08,42.13,40716.0,42.17,42.2,42.08,42.13,40716.0
2018-02-08 12:35:00,42.13,42.13,42.01,42.07,13569.0,42.13,42.13,42.01,42.07,13569.0
2018-02-08 12:40:00,42.05,42.2,42.04,42.13,23970.0,42.05,42.2,42.04,42.13,23970.0
2018-02-08 12:45:00,42.17,42.21,42.07,42.07,29559.0,42.17,42.21,42.07,42.07,29559.0
2018-02-08 12:50:00,42.04,42.07,41.88,41.88,44883.0,42.04,42.07,41.88,41.88,44883.0
2018-02-08 12:55:00,41.89,42.07,41.78,42.07,34728.0,41.89,42.07,41.78,42.07,34728.0
2018-02-08 13:00:00,42.02,42.13,41.99,42.1,66879.0,42.02,42.13,41.99,42.1,66879.0
2018-02-08 13:05:00,42.11,42.29,42.02,42.25,39531.0,42.11,42.29,42.02,42.25,39531.0
2018-02-08 13:10:00,42.22,42.26,42.18,42.26,26235.0,42.22,42.26,42.18,42.26,26235.0
2018-02-08 13:15:00,42.21,42.43,42.2,42.33,45801.0,42.21,42.43,42.2,42.33,45801.0
2018-02-08 13:20:00,42.34,42.52,42.33,42.46,41478.0,42.34,42.52,42.33,42.46,41478.0
2018-02-08 13:25:00,42.42,42.46,42.24,42.24,46701.0,42.42,42.46,42.24,42.24,46701.0
2018-02-08 13:30:00,42.22,42.31,42.19,42.31,41049.0,42.22,42.31,42.19,42.31,41049.0
2018-02-08 13:35:00,42.33,42.37,42.27,42.36,25416.0,42.33,42.37,42.27,42.36,25416.0
2018-02-08 13:40:00,42.38,42.54,42.38,42.52,59016.0,42.38,42.54,42.38,42.52,59016.0
2018-02-08 13:45:00,42.49,42.59,42.33,42.33,22266.0,42.49,42.59,42.33,42.33,22266.0
2018-02-08 13:50:00,42.38,42.51,42.3,42.51,9450.0,42.38,42.51,42.3,42.51,9450.0
2018-02-08 13:55:00,42.41,42.41,42.29,42.34,41589.0,42.41,42.41,42.29,42.34,41589.0
2018-02-08 14:00:00,42.34,42.37,42.26,42.31,48891.0,42.34,42.37,42.26,42.31,48891.0
2018-02-08 14:05:00,42.29,42.35,42.24,42.33,14655.0,42.29,42.35,42.24,42.33,14655.0
2018-02-08 14:10:00,42.36,42.41,42.33,42.41,11214.0,42.36,42.41,42.33,42.41,11214.0
2018-02-08 14:15:00,42.42,42.51,42.35,42.47,12891.0,42.42,42.51,42.35,42.47,12891.0
2018-02-08 14:20:00,42.46,42.5,42.33,42.37,20991.0,42.46,42.5,42.33,42.37,20991.0
2018-02-08 14:25:00,42.35,42.35,42.17,42.17,82980.0,42.35,42.35,42.17,42.17,82980.0
2018-02-08 14:30:00,42.17,42.24,42.05,42.07,110787.0,42.17,42.24,42.05,42.07,110787.0
2018-02-08 14:35:00,42.05,42.22,42.02,42.18,54837.0,42.05,42.22,42.02,42.18,54837.0
2018-02-08 14:40:00,42.18,42.22,42.09,42.1,28620.0,42.18,42.22,42.09,42.1,28620.0
2018-02-08 14:45:00,42.09,42.26,42.09,42.17,48717.0,42.09,42.26,42.09,42.17,48717.0
2018-02-08 14:50:00,42.19,42.2,42.05,42.05,46554.0,42.19,42.2,42.05,42.05,46554.0
2018-02-08 14:55:00,42.05,42.06,41.96,42.04,53145.0,42.05,42.06,41.96,42.04,53145.0
2018-02-08 15:00:00,42.04,42.15,41.99,42.1,33750.0,42.04,42.15,41.99,42.1,33750.0
2018-02-08 15:05:00,42.09,42.15,41.96,42.02,38835.0,42.09,42.15,41.96,42.02,38835.0
2018-02-08 15:10:00,41.98,41.98,41.81,41.83,43731.0,41.98,41.98,41.81,41.83,43731.0
2018-02-08 15:15:00,41.88,41.94,41.79,41.79,24396.0,41.88,41.94,41.79,41.79,24396.0
2018-02-08 15:20:00,41.83,41.96,41.75,41.84,37698.0,41.83,41.96,41.75,41.84,37698.0
2018-02-08 15:25:00,41.84,42.08,41.84,41.96,21780.0,41.84,42.08,41.84,41.96,21780.0
2018-02-08 15:30:00,41.91,41.97,41.8,41.82,65157.0,41.91,41.97,41.8,41.82,65157.0
2018-02-08 15:35:00,41.86,41.86,41.68,41.68,62085.0,41.86,41.86,41.68,41.68,62085.0
2018-02-08 15:40:00,41.68,41.81,41.57,41.81,105582.0,41.68,41.81,41.57,41.81,105582.0
2018-02-08 15:45:00,41.8,41.8,41.54,41.59,111765.0,41.8,41.8,41.54,41.59,111765.0
2018-02-08 15:50:00,41.56,41.58,41.41,41.5,150525.0,41.56,41.58,41.41,41.5,150525.0
2018-02-08 15:55:00,41.48,41.51,41.23,41.26,305589.0,41.48,41.51,41.23,41.26,305589.0
2018-02-09 09:30:00,41.53,41.59,41.34,41.34,102615.0,41.53,41.59,41.34,41.34,102615.0
2018-02-09 09:35:00,41.51,41.51,41.3,41.34,23907.0,41.51,41.51,41.3,41.34,23907.0
2018-02-09 09:40:00,41.39,41.39,41.0,41.29,67962.0,41.39,41.39,41.0,41.29,67962.0
2018-02-09 09:45:00,41.28,41.41,41.1,41.28,27429.0,41.28,41.41,41.1,41.28,27429.0
2018-02-09 09:50:00,41.3,41.39,41.22,41.39,20592.0,41.3,41.39,41.22,41.39,20592.0
2018-02-09 09:55:00,41.38,41.64,41.27,41.43,50679.0,41.38,41.64,41.27,41.43,50679.0
2018-02-09 10:00:00,41.34,41.52,41.34,41.38,24015.0,41.34,41.52,41.34,41.38,24015.0
2018-02-09 10:05:00,41.35,41.4,41.21,41.38,28908.0,41.35,41.4,41.21,41.38,28908.0
2018-02-09 10:10:00,41.41,41.45,41.36,41.37,25713.0,41.41,41.45,41.36,41.37,25713.0
2018-02-09 10:15:00,41.37,41.52,41.34,41.44,43737.0,41.37,41.52,41.34,41.44,43737.0
2018-02-09 10:20:00,41.48,41.55,41.42,41.54,28380.0,41.48,41.55,41.42,41.54,28380.0
2018-02-09 10:25:00,41.52,41.69,41.51,41.53,18264.0,41.52,41.69,41.51,41.53,18264.0
2018-02-09 10:30:00,41.52,41.52,41.37,41.41,11721.0,41.52,41.52,41.37,41.41,11721.0
2018-02-09 10:35:00,41.37,41.41,41.24,41.24,9732.0,41.37,41.41,41.24,41.24,9732.0
2018-02-09 10:40:00,41.2,41.2,41.04,41.05,24651.0,41.2,41.2,41.04,41.05,24651.0
2018-02-09 10:45:00,41.06,41.06,40.8,40.86,48819.0,41.06,41.06,40.8,40.86,48819.0
2018-02-09 10:50:00,40.82,41.19,40.82,41.19,13470.0,40.82,41.19,40.82,41.19,13470.0
2018-02-09 10:55:00,41.21,41.32,41.21,41.25,16557.0,41.21,41.32,41.21,41.25,16557.0
2018-02-09 11:00:00,41.24,41.51,41.23,41.48,16863.0,41.24,41.51,41.23,41.48,16863.0
2018-02-09 11:05:00,41.5,41.5,41.34,41.38,19800.0,41.5,41.5,41.34,41.38,19800.0
2018-02-09 11:10:00,41.38,41.49,41.38,41.46,13320.0,41.38,41.49,41.38,41.46,13320.0
2018-02-09 11:15:00,41.41,41.44,41.27,41.39,22029.0,41.41,41.44,41.27,41.39,22029.0
2018-02-09 11:20:00,41.38,41.41,41.26,41.26,11847.0,41.38,41.41,41.26,41.26,11847.0
2018-02-09 11:25:00,41.3,41.34,41.28,41.28,4740.0,41.3,41.34,41.28,41.28,4740.0
2018-02-09 11:30:00,41.33,41.33,41.23,41.3,16566.0,41.33,41.33,41.23,41.3,16566.0
2018-02-09 11:35:00,41.3,41.39,41.24,41.35,22638.0,41.3,41.39,41.24,41.35,22638.0
2018-02-09 11:40:00,41.32,41.32,41.22,41.27,15510.0,41.32,41.32,41.22,41.27,15510.0
2018-02-09 11:45:00,41.25,41.28,41.18,41.18,17700.0,41.25,41.28,41.18,41.18,17700.0
2018-02-09 11:50:00,41.18,41.24,41.17,41.22,24312.0,41.18,41.24,41.17,41.22,24312.0
2018-02-09 11:55:00,41.19,41.24,41.11,41.12,13884.0,41.19,41.24,41.11,41.12,13884.0
2018-02-09 12:00:00,41.11,41.19,41.03,41.03,40050.0,41.11,41.19,41.03,41.03,40050.0
2018-02-09 12:05:00,41.05,41.08,40.82,40.84,42612.0,41.05,41.08,40.82,40.84,42612.0
2018-02-09 12:10:00,40.82,41.03,40.81,40.94,49137.0,40.82,41.03,40.81,40.94,49137.0
2018-02-09 12:15:00,40.91,41.03,40.9,40.99,32607.0,40.91,41.03,40.9,40.99,32607.0
2018-02-09 12:20:00,40.98,41.15,40.98,41.05,24270.0,40.98,41.15,40.98,41.05,24270.0
2018-02-09 12:25:00,40.98,41.0,40.85,40.87,20811.0,40.98,41.0,40.85,40.87,20811.0
2018-02-09 12:30:00,40.86,41.03,40.85,40.91,21870.0,40.86,41.03,40.85,40.91,21870.0
2018-02-09 12:35:00,40.92,40.94,40.8,40.85,21330.0,40.92,40.94,40.8,40.85,21330.0
2018-02-09 12:40:00,40.82,40.86,40.71,40.74,42570.0,40.82,40.86,40.71,40.74,42570.0
2018-02-09 12:45:00,40.74,40.77,40.7,40.7,14511.0,40.74,40.77,40.7,40.7,14511.0
2018-02-09 12:50:00,40.7,40.82,40.63,40.8,30279.0,40.7,40.82,40.63,40.8,30279.0
2018-02-09 12:55:00,40.82,41.1,40.79,41.06,24888.0,40.82,41.1,40.79,41.06,24888.0
2018-02-09 13:00:00,41.06,41.06,40.85,40.91,20229.0,41.06,41.06,40.85,40.91,20229.0
2018-02-09 13:05:00,40.87,40.98,40.77,40.77,29790.0,40.87,40.98,40.77,40.77,29790.0
2018-02-09 13:10:00,40.79,40.85,40.61,40.7,36303.0,40.79,40.85,40.61,40.7,36303.0
2018-02-09 13:15:00,40.67,40.85,40.67,40.81,26469.0,40.67,40.85,40.67,40.81,26469.0
2018-02-09 13:20:00,40.89,40.92,40.53,40.64,42126.0,40.89,40.92,40.53,40.64,42126.0
2018-02-09 13:25:00,40.66,40.72,40.47,40.67,27714.0,40.66,40.72,40.47,40.67,27714.0
2018-02-09 13:30:00,40.63,40.71,40.55,40.57,21210.0,40.63,40.71,40.55,40.57,21210.0
2018-02-09 13:35:00,40.56,40.67,40.47,40.51,53739.0,40.56,40.67,40.47,40.51,53739.0
2018-02-09 13:40:00,40.54,40.75,40.51,40.61,56097.0,40.54,40.75,40.51,40.61,56097.0
2018-02-09 13:45:00,40.65,40.81,40.63,40.78,24879.0,40.65,40.81,40.63,40.78,24879.0
2018-02-09 13:50:00,40.78,40.91,40.76,40.9,26397.0,40.78,40.91,40.76,40.9,26397.0
2018-02-09 13:55:00,40.95,41.05,40.88,40.93,35307.0,40.95,41.05,40.88,40.93,35307.0
2018-02-09 14:00:00,40.85,41.4,40.85,41.29,50118.0,40.85,41.4,40.85,41.29,50118.0
2018-02-09 14:05:00,41.32,41.35,41.15,41.27,56406.0,41.32,41.35,41.15,41.27,56406.0
2018-02-09 14:10:00,41.31,41.52,41.31,41.38,51930.0,41.31,41.52,41.31,41.38,51930.0
2018-02-09 14:15:00,41.43,41.66,41.37,41.65,60750.0,41.43,41.66,41.37,41.65,60750.0
2018-02-09 14:20:00,41.66,41.7,41.58,41.69,26880.0,41.66,41.7,41.58,41.69,26880.0
2018-02-09 14:25:00,41.72,41.91,41.72,41.76,102243.0,41.72,41.91,41.72,41.76,102243.0
2018-02-09 14:30:00,41.71,41.71,41.52,41.56,37152.0,41.71,41.71,41.52,41.56,37152.0
2018-02-09 14:35:00,41.56,41.63,41.46,41.63,32397.0,41.56,41.63,41.46,41.63,32397.0
2018-02-09 14:40:00,41.64,41.66,41.46,41.56,29652.0,41.64,41.66,41.46,41.56,29652.0
2018-02-09 14:45:00,41.57,41.66,41.52,41.54,28641.0,41.57,41.66,41.52,41.54,28641.0
2018-02-09 14:50:00,41.55,41.75,41.54,41.7,28839.0,41.55,41.75,41.54,41.7,28839.0
2018-02-09 14:55:00,41.72,41.72,41.57,41.57,41679.0,41.72,41.72,41.57,41.57,41679.0
2018-02-09 15:00:00,41.56,41.58,41.49,41.54,60432.0,41.56,41.58,41.49,41.54,60432.0
2018-02-09 15:05:00,41.54,41.58,41.37,41.45,64131.0,41.54,41.58,41.37,41.45,64131.0
2018-02-09 15:10:00,41.47,41.6,41.39,41.6,56748.0,41.47,41.6,41.39,41.6,56748.0
2018-02-09 15:15:00,41.59,41.7,41.53,41.68,39900.0,41.59,41.7,41.53,41.68,39900.0
2018-02-09 15:20:00,41.73,41.8,41.68,41.7,43401.0,41.73,41.8,41.68,41.7,43401.0
2018-02-09 15:25:00,41.69,41.85,41.63,41.75,62211.0,41.69,41.85,41.63,41.75,62211.0
2018-02-09 15:30:00,41.73,41.87,41.72,41.82,53202.0,41.73,41.87,41.72,41.82,53202.0
2018-02-09 15:35:00,41.85,41.9,41.71,41.84,83142.0,41.85,41.9,41.71,41.84,83142.0
2018-02-09 15:40:00,41.85,42.03,41.83,42.03,89490.0,41.85,42.03,41.83,42.03,89490.0
2018-02-09 15:45:00,42.03,42.34,42.03,42.27,114393.0,42.03,42.34,42.03,42.27,114393.0
2018-02-09 15:50:00,42.27,42.49,42.24,42.29,133464.0,42.27,42.49,42.24,42.29,133464.0
2018-02-09 15:55:00,42.3,42.3,42.01,42.08,197130.0,42.3,42.3,42.01,42.08,197130.0
2018-02-12 09:30:00,42.28,42.35,42.2,42.27,180585.0,42.28,42.35,42.2,42.27,180585.0
2018-02-12 09:35:00,42.28,42.34,42.25,42.29,11751.0,42.28,42.34,42.25,42.29,11751.0
2018-02-12 09:40:00,42.27,42.42,42.27,42.34,20016.0,42.27,42.42,42.27,42.34,20016.0
2018-02-12 09:45:00,42.31,42.43,42.14,42.17,50640.0,42.31,42.43,42.14,42.17,50640.0
2018-02-12 09:50:00,42.17,42.2,41.92,42.03,28170.0,42.17,42.2,41.92,42.03,28170.0
2018-02-12 09:55:00,42.0,42.14,42.0,42.05,31962.0,42.0,42.14,42.0,42.05,31962.0
2018-02-12 10:00:00,42.09,42.26,42.03,42.26,27510.0,42.09,42.26,42.03,42.26,27510.0
2018-02-12 10:05:00,42.26,42.32,42.07,42.07,23550.0,42.26,42.32,42.07,42.07,23550.0
2018-02-12 10:10:00,42.05,42.1,41.95,41.98,78237.0,42.05,42.1,41.95,41.98,78237.0
2018-02-12 10:15:00,41.96,42.03,41.87,41.87,63900.0,41.96,42.03,41.87,41.87,63900.0
2018-02-12 10:20:00,41.88,41.88,41.69,41.77,25515.0,41.88,41.88,41.69,41.77,25515.0
2018-02-12 10:25:00,41.76,41.86,41.62,41.85,21177.0,41.76,41.86,41.62,41.85,21177.0
2018-02-12 10:30:00,41.85,41.97,41.72,41.97,320376.0,41.85,41.97,41.72,41.97,320376.0
2018-02-12 10:35:00,42.01,42.08,41.93,41.95,16224.0,42.01,42.08,41.93,41.95,16224.0
2018-02-12 10:40:00,41.94,41.97,41.81,41.96,28830.0,41.94,41.97,41.81,41.96,28830.0
2018-02-12 10:45:00,41.94,42.07,41.89,42.07,17700.0,41.94,42.07,41.89,42.07,17700.0
2018-02-12 10:50:00,42.03,42.04,41.87,41.95,15747.0,42.03,42.04,41.87,41.95,15747.0
2018-02-12 10:55:00,41.98,42.07,41.92,41.97,27549.0,41.98,42.07,41.92,41.97,27549.0
2018-02-12 11:00:00,41.97,41.99,41.78,41.88,30714.0,41.97,41.99,41.78,41.88,30714.0
2018-02-12 11:05:00,41.92,42.08,41.92,42.07,18054.0,41.92,42.08,41.92,42.07,18054.0
2018-02-12 11:10:00,42.04,42.17,41.97,42.17,24633.0,42.04,42.17,41.97,42.17,24633.0
2018-02-12 11:15:00,42.18,42.23,42.07,42.22,16773.0,42.18,42.23,42.07,42.22,16773.0
2018-02-12 11:20:00,42.21,42.33,42.21,42.31,23259.0,42.21,42.33,42.21,42.31,23259.0
2018-02-12 11:25:00,42.3,42.33,42.22,42.31,12030.0,42.3,42.33,42.22,42.31,12030.0
2018-02-12 11:30:00,42.29,42.29,42.14,42.24,11526.0,42.29,42.29,42.14,42.24,11526.0
2018-02-12 11:35:00,42.25,42.36,42.25,42.36,60003.0,42.25,42.36,42.25,42.36,60003.0
2018-02-12 11:40:00,42.37,42.42,42.33,42.36,14484.0,42.37,42.42,42.33,42.36,14484.0
2018-02-12 11:45:00,42.35,42.44,42.31,42.36,45315.0,42.35,42.44,42.31,42.36,45315.0
2018-02-12 11:50:00,42.39,42.44,42.31,42.44,28503.0,42.39,42.44,42.31,42.44,28503.0
2018-02-12 11:55:00,42.41,42.62,42.41,42.61,16401.0,42.41,42.62,42.41,42.61,16401.0
2018-02-12 12:00:00,42.63,42.66,42.54,42.55,31929.0,42.63,42.66,42.54,42.55,31929.0
2018-02-12 12:05:00,42.54,42.55,42.46,42.51,27714.0,42.54,42.55,42.46,42.51,27714.0
2018-02-12 12:10:00,42.53,42.69,42.53,42.69,21123.0,42.53,42.69,42.53,42.69,21123.0
2018-02-12 12:15:00,42.69,42.74,42.64,42.67,27453.0,42.69,42.74,42.64,42.67,27453.0
2018-02-12 12:20:00,42.71,42.71,42.61,42.61,13218.0,42.71,42.71,42.61,42.61,13218.0
2018-02-12 12:25:00,42.61,42.68,42.59,42.63,8730.0,42.61,42.68,42.59,42.63,8730.0
2018-02-12 12:30:00,42.63,42.63,42.55,42.57,25950.0,42.63,42.63,42.55,42.57,25950.0
2018-02-12 12:35:00,42.58,42.62,42.47,42.49,21123.0,42.58,42.62,42.47,42.49,21123.0
2018-02-12 12:40:00,42.51,42.51,42.39,42.44,8100.0,42.51,42.51,42.39,42.44,8100.0
2018-02-12 12:45:00,42.42,42.47,42.34,42.37,16500.0,42.42,42.47,42.34,42.37,16500.0
2018-02-12 12:50:00,42.39,42.48,42.37,42.45,9297.0,42.39,42.48,42.37,42.45,9297.0
2018-02-12 12:55:00,42.44,42.46,42.35,42.36,8604.0,42.44,42.46,42.35,42.36,8604.0
2018-02-12 13:00:00,42.38,42.45,42.38,42.44,18402.0,42.38,42.45,42.38,42.44,18402.0
2018-02-12 13:05:00,42.45,42.45,42.35,42.4,9300.0,42.45,42.45,42.35,42.4,9300.0
2018-02-12 13:10:00,42.38,42.44,42.36,42.42,14250.0,42.38,42.44,42.36,42.42,14250.0
2018-02-12 13:15:00,42.39,42.42,42.36,42.36,7374.0,42.39,42.42,42.36,42.36,7374.0
2018-02-12 13:20:00,42.36,42.42,42.34,42.42,14082.0,42.36,42.42,42.34,42.42,14082.0
2018-02-12 13:25:00,42.4,42.44,42.39,42.43,27153.0,42.4,42.44,42.39,42.43,27153.0
2018-02-12 13:30:00,42.45,42.47,42.41,42.46,10128.0,42.45,42.47,42.41,42.46,10128.0
2018-02-12 13:35:00,42.45,42.46,42.38,42.42,20700.0,42.45,42.46,42.38,42.42,20700.0
2018-02-12 13:40:00,42.42,42.49,42.41,42.49,18546.0,42.42,42.49,42.41,42.49,18546.0
2018-02-12 13:45:00,42.48,42.5,42.43,42.5,19818.0,42.48,42.5,42.43,42.5,19818.0
2018-02-12 13:50:00,42.51,42.67,42.5,42.65,24876.0,42.51,42.67,42.5,42.65,24876.0
2018-02-12 13:55:00,42.66,42.7,42.63,42.64,32157.0,42.66,42.7,42.63,42.64,32157.0
2018-02-12 14:00:00,42.64,42.64,42.54,42.56,9300.0,42.64,42.64,42.54,42.56,9300.0
2018-02-12 14:05:00,42.56,42.59,42.5,42.53,19563.0,42.56,42.59,42.5,42.53,19563.0
2018-02-12 14:10:00,42.54,42.56,42.52,42.53,18243.0,42.54,42.56,42.52,42.53,18243.0
2018-02-12 14:15:00,42.53,42.55,42.49,42.52,9960.0,42.53,42.55,42.49,42.52,9960.0
2018-02-12 14:20:00,42.51,42.58,42.51,42.53,34812.0,42.51,42.58,42.51,42.53,34812.0
2018-02-12 14:25:00,42.51,42.6,42.51,42.6,16173.0,42.51,42.6,42.51,42.6,16173.0
2018-02-12 14:30:00,42.58,42.67,42.58,42.6,40533.0,42.58,42.67,42.58,42.6,40533.0
2018-02-12 14:35:00,42.6,42.68,42.6,42.66,18120.0,42.6,42.68,42.6,42.66,18120.0
2018-02-12 14:40:00,42.63,42.68,42.59,42.59,12057.0,42.63,42.68,42.59,42.59,12057.0
2018-02-12 14:45:00,42.55,42.61,42.52,42.52,10668.0,42.55,42.61,42.52,42.52,10668.0
2018-02-12 14:50:00,42.48,42.5,42.44,42.48,14355.0,42.48,42.5,42.44,42.48,14355.0
2018-02-12 14:55:00,42.5,42.53,42.46,42.47,13890.0,42.5,42.53,42.46,42.47,13890.0
2018-02-12 15:00:00,42.48,42.56,42.46,42.51,17973.0,42.48,42.56,42.46,42.51,17973.0
2018-02-12 15:05:00,42.52,42.57,42.52,42.56,8184.0,42.52,42.57,42.52,42.56,8184.0
2018-02-12 15:10:00,42.56,42.69,42.52,42.69,18537.0,42.56,42.69,42.52,42.69,18537.0
2018-02-12 15:15:00,42.65,42.67,42.61,42.64,16626.0,42.65,42.67,42.61,42.64,16626.0
2018-02-12 15:20:00,42.65,42.67,42.6,42.6,41133.0,42.65,42.67,42.6,42.6,41133.0
2018-02-12 15:25:00,42.6,42.6,42.49,42.5,21120.0,42.6,42.6,42.49,42.5,21120.0
2018-02-12 15:30:00,42.51,42.54,42.39,42.44,38808.0,42.51,42.54,42.39,42.44,38808.0
2018-02-12 15:35:00,42.44,42.45,42.32,42.37,32538.0,42.44,42.45,42.32,42.37,32538.0
2018-02-12 15:40:00,42.37,42.45,42.36,42.43,37500.0,42.37,42.45,42.36,42.43,37500.0
2018-02-12 15:45:00,42.42,42.43,42.11,42.22,75834.0,42.42,42.43,42.11,42.22,75834.0
2018-02-12 15:50:00,42.23,42.34,42.22,42.32,85341.0,42.23,42.34,42.22,42.32,85341.0
2018-02-12 15:55:00,42.32,42.36,42.26,42.3,161628.0,42.32,42.36,42.26,42.3,161628.0
2018-02-13 09:30:00,42.07,42.18,41.8,41.82,53043.0,42.07,42.18,41.8,41.82,53043.0
2018-02-13 09:35:00,41.82,41.94,41.72,41.89,17877.0,41.82,41.94,41.72,41.89,17877.0
2018-02-13 09:40:00,41.93,42.03,41.74,41.82,51762.0,41.93,42.03,41.74,41.82,51762.0
2018-02-13 09:45:00,41.77,41.92,41.71,41.77,53124.0,41.77,41.92,41.71,41.77,53124.0
2018-02-13 09:50:00,41.78,41.97,41.78,41.83,12846.0,41.78,41.97,41.78,41.83,12846.0
2018-02-13 09:55:00,41.85,41.96,41.76,41.96,33471.0,41.85,41.96,41.76,41.96,33471.0
2018-02-13 10:00:00,41.97,42.03,41.91,42.03,42141.0,41.97,42.03,41.91,42.03,42141.0
2018-02-13 10:05:00,41.98,42.02,41.79,41.82,43305.0,41.98,42.02,41.79,41.82,43305.0
2018-02-13 10:10:00,41.85,42.04,41.85,41.97,18942.0,41.85,42.04,41.85,41.97,18942.0
2018-02-13 10:15:00,41.97,42.07,41.96,42.07,17394.0,41.97,42.07,41.96,42.07,17394.0
2018-02-13 10:20:00,42.11,42.18,42.05,42.09,18054.0,42.11,42.18,42.05,42.09,18054.0
2018-02-13 10:25:00,42.09,42.11,42.0,42.0,40755.0,42.09,42.11,42.0,42.0,40755.0
2018-02-13 10:30:00,42.0,42.05,41.96,41.97,21537.0,42.0,42.05,41.96,41.97,21537.0
2018-02-13 10:35:00,41.96,42.06,41.95,42.03,20166.0,41.96,42.06,41.95,42.03,20166.0
2018-02-13 10:40:00,42.06,42.09,42.05,42.08,7941.0,42.06,42.09,42.05,42.08,7941.0
2018-02-13 10:45:00,42.05,42.11,42.04,42.08,15333.0,42.05,42.11,42.04,42.08,15333.0
2018-02-13 10:50:00,42.08,42.09,41.97,41.97,25134.0,42.08,42.09,41.97,41.97,25134.0
2018-02-13 10:55:00,41.98,42.02,41.92,41.96,58593.0,41.98,42.02,41.92,41.96,58593.0
2018-02-13 11:00:00,41.94,41.98,41.72,41.77,49353.0,41.94,41.98,41.72,41.77,49353.0
2018-02-13 11:05:00,41.8,41.87,41.76,41.81,57651.0,41.8,41.87,41.76,41.81,57651.0
2018-02-13 11:10:00,41.85,41.89,41.76,41.87,18300.0,41.85,41.89,41.76,41.87,18300.0
2018-02-13 11:15:00,41.85,41.95,41.85,41.95,30600.0,41.85,41.95,41.85,41.95,30600.0
2018-02-13 11:20:00,41.95,42.0,41.89,42.0,13200.0,41.95,42.0,41.89,42.0,13200.0
2018-02-13 11:25:00,41.99,42.0,41.9,41.94,16800.0,41.99,42.0,41.9,41.94,16800.0
2018-02-13 11:30:00,41.96,42.01,41.94,42.0,17850.0,41.96,42.01,41.94,42.0,17850.0
2018-02-13 11:35:00,42.01,42.03,41.97,41.99,20142.0,42.01,42.03,41.97,41.99,20142.0
2018-02-13 11:40:00,42.0,42.03,41.91,41.91,32994.0,42.0,42.03,41.91,41.91,32994.0
2018-02-13 11:45:00,41.91,41.99,41.9,41.96,15072.0,41.91,41.99,41.9,41.96,15072.0
2018-02-13 11:50:00,41.98,42.02,41.95,42.01,5175.0,41.98,42.02,41.95,42.01,5175.0
2018-02-13 11:55:00,41.96,42.02,41.9,41.9,22800.0,41.96,42.02,41.9,41.9,22800.0
2018-02-13 12:00:00,41.93,42.04,41.9,42.01,83373.0,41.93,42.04,41.9,42.01,83373.0
2018-02-13 12:05:00,42.04,42.07,42.01,42.03,8223.0,42.04,42.07,42.01,42.03,8223.0
2018-02-13 12:10:00,42.06,42.14,42.06,42.14,13326.0,42.06,42.14,42.06,42.14,13326.0
2018-02-13 12:15:00,42.14,42.14,42.1,42.12,17484.0,42.14,42.14,42.1,42.12,17484.0
2018-02-13 12:20:00,42.12,42.18,42.11,42.16,43776.0,42.12,42.18,42.11,42.16,43776.0
2018-02-13 12:25:00,42.14,42.18,42.12,42.13,22497.0,42.14,42.18,42.12,42.13,22497.0
2018-02-13 12:30:00,42.12,42.15,42.11,42.13,35658.0,42.12,42.15,42.11,42.13,35658.0
2018-02-13 12:35:00,42.13,42.16,42.11,42.12,14529.0,42.13,42.16,42.11,42.12,14529.0
2018-02-13 12:40:00,42.14,42.19,42.13,42.18,10800.0,42.14,42.19,42.13,42.18,10800.0
2018-02-13 12:45:00,42.19,42.23,42.17,42.22,21900.0,42.19,42.23,42.17,42.22,21900.0
2018-02-13 12:50:00,42.23,42.27,42.23,42.26,16806.0,42.23,42.27,42.23,42.26,16806.0
2018-02-13 12:55:00,42.24,42.26,42.22,42.22,10830.0,42.24,42.26,42.22,42.22,10830.0
2018-02-13 13:00:00,42.18,42.24,42.17,42.21,4500.0,42.18,42.24,42.17,42.21,4500.0
2018-02-13 13:05:00,42.21,42.28,42.2,42.28,14922.0,42.21,42.28,42.2,42.28,14922.0
2018-02-13 13:10:00,42.28,42.36,42.25,42.36,9300.0,42.28,42.36,42.25,42.36,9300.0
2018-02-13 13:15:00,42.35,42.42,42.33,42.41,48618.0,42.35,42.42,42.33,42.41,48618.0
2018-02-13 13:20:00,42.42,42.44,42.39,42.4,14244.0,42.42,42.44,42.39,42.4,14244.0
2018-02-13 13:25:00,42.43,42.45,42.41,42.43,11100.0,42.43,42.45,42.41,42.43,11100.0
2018-02-13 13:30:00,42.44,42.44,42.39,42.42,26703.0,42.44,42.44,42.39,42.42,26703.0
2018-02-13 13:35:00,42.42,42.5,42.42,42.5,11271.0,42.42,42.5,42.42,42.5,11271.0
2018-02-13 13:40:00,42.49,42.54,42.45,42.51,28656.0,42.49,42.54,42.45,42.51,28656.0
2018-02-13 13:45:00,42.51,42.54,42.47,42.47,14682.0,42.51,42.54,42.47,42.47,14682.0
2018-02-13 13:50:00,42.49,42.51,42.46,42.5,40971.0,42.49,42.51,42.46,42.5,40971.0
2018-02-13 13:55:00,42.49,42.52,42.47,42.5,18900.0,42.49,42.52,42.47,42.5,18900.0
2018-02-13 14:00:00,42.5,42.59,42.48,42.58,28977.0,42.5,42.59,42.48,42.58,28977.0
2018-02-13 14:05:00,42.57,42.67,42.54,42.67,39837.0,42.57,42.67,42.54,42.67,39837.0
2018-02-13 14:10:00,42.67,42.72,42.6,42.65,36762.0,42.67,42.72,42.6,42.65,36762.0
2018-02-13 14:15:00,42.65,42.69,42.61,42.62,21465.0,42.65,42.69,42.61,42.62,21465.0
2018-02-13 14:20:00,42.62,42.68,42.6,42.6,14679.0,42.62,42.68,42.6,42.6,14679.0
2018-02-13 14:25:00,42.59,42.62,42.56,42.56,10047.0,42.59,42.62,42.56,42.56,10047.0
2018-02-13 14:30:00,42.55,42.58,42.51,42.56,26946.0,42.55,42.58,42.51,42.56,26946.0
2018-02-13 14:35:00,42.55,42.57,42.51,42.53,16152.0,42.55,42.57,42.51,42.53,16152.0
2018-02-13 14:40:00,42.54,42.57,42.52,42.57,15507.0,42.54,42.57,42.52,42.57,15507.0
2018-02-13 14:45:00,42.57,42.59,42.52,42.56,28206.0,42.57,42.59,42.52,42.56,28206.0
2018-02-13 14:50:00,42.58,42.67,42.55,42.62,24840.0,42.58,42.67,42.55,42.62,24840.0
2018-02-13 14:55:00,42.62,42.63,42.55,42.6,58200.0,42.62,42.63,42.55,42.6,58200.0
2018-02-13 15:00:00,42.6,42.62,42.51,42.51,38781.0,42.6,42.62,42.51,42.51,38781.0
2018-02-13 15:05:00,42.53,42.54,42.49,42.54,38670.0,42.53,42.54,42.49,42.54,38670.0
2018-02-13 15:10:00,42.52,42.58,42.49,42.58,41664.0,42.52,42.58,42.49,42.58,41664.0
2018-02-13 15:15:00,42.58,42.58,42.55,42.58,25575.0,42.58,42.58,42.55,42.58,25575.0
2018-02-13 15:20:00,42.57,42.58,42.54,42.57,27243.0,42.57,42.58,42.54,42.57,27243.0
2018-02-13 15:25:00,42.57,42.59,42.56,42.58,11403.0,42.57,42.59,42.56,42.58,11403.0
2018-02-13 15:30:00,42.58,42.58,42.52,42.55,36699.0,42.58,42.58,42.52,42.55,36699.0
2018-02-13 15:35:00,42.55,42.59,42.54,42.59,22455.0,42.55,42.59,42.54,42.59,22455.0
2018-02-13 15:40:00,42.59,42.59,42.43,42.44,67200.0,42.59,42.59,42.43,42.44,67200.0
2018-02-13 15:45:00,42.43,42.49,42.42,42.47,45336.0,42.43,42.49,42.42,42.47,45336.0
2018-02-13 15:50:00,42.46,42.51,42.46,42.5,57801.0,42.46,42.51,42.46,42.5,57801.0
2018-02-13 15:55:00,42.47,42.5,42.41,42.47,94989.0,42.47,42.5,42.41,42.47,94989.0
2018-02-14 09:30:00,42.11,42.2,42.0,42.19,92568.0,42.11,42.2,42.0,42.19,92568.0
2018-02-14 09:35:00,42.19,42.28,42.16,42.22,16488.0,42.19,42.28,42.16,42.22,16488.0
2018-02-14 09:40:00,42.24,42.4,42.15,42.37,480594.0,42.24,42.4,42.15,42.37,480594.0
2018-02-14 09:45:00,42.37,42.42,42.12,42.24,343854.0,42.37,42.42,42.12,42.24,343854.0
2018-02-14 09:50:00,42.24,42.36,42.2,42.3,51978.0,42.24,42.36,42.2,42.3,51978.0
2018-02-14 09:55:00,42.31,42.31,41.99,41.99,30015.0,42.31,42.31,41.99,41.99,30015.0
2018-02-14 10:00:00,42.01,42.14,42.0,42.06,45300.0,42.01,42.14,42.0,42.06,45300.0
2018-02-14 10:05:00,42.06,42.32,42.06,42.27,23592.0,42.06,42.32,42.06,42.27,23592.0
2018-02-14 10:10:00,42.41,42.42,42.3,42.4,31356.0,42.41,42.42,42.3,42.4,31356.0
2018-02-14 10:15:00,42.44,42.59,42.41,42.59,24780.0,42.44,42.59,42.41,42.59,24780.0
2018-02-14 10:20:00,42.58,42.8,42.58,42.62,68085.0,42.58,42.8,42.58,42.62,68085.0
2018-02-14 10:25:00,42.59,42.63,42.51,42.58,38403.0,42.59,42.63,42.51,42.58,38403.0
2018-02-14 10:30:00,42.58,42.63,42.42,42.47,24876.0,42.58,42.63,42.42,42.47,24876.0
2018-02-14 10:35:00,42.44,42.5,42.37,42.49,56088.0,42.44,42.5,42.37,42.49,56088.0
2018-02-14 10:40:00,42.49,42.58,42.42,42.43,66783.0,42.49,42.58,42.42,42.43,66783.0
2018-02-14 10:45:00,42.44,42.57,42.44,42.48,47925.0,42.44,42.57,42.44,42.48,47925.0
2018-02-14 10:50:00,42.48,42.6,42.48,42.59,20700.0,42.48,42.6,42.48,42.59,20700.0
2018-02-14 10:55:00,42.58,42.64,42.58,42.62,20901.0,42.58,42.64,42.58,42.62,20901.0
2018-02-14 11:00:00,42.62,42.67,42.56,42.63,31353.0,42.62,42.67,42.56,42.63,31353.0
2018-02-14 11:05:00,42.64,42.77,42.59,42.71,52926.0,42.64,42.77,42.59,42.71,52926.0
2018-02-14 11:10:00,42.74,42.81,42.74,42.78,23544.0,42.74,42.81,42.74,42.78,23544.0
2018-02-14 11:15:00,42.78,42.78,42.62,42.64,60255.0,42.78,42.78,42.62,42.64,60255.0
2018-02-14 11:20:00,42.65,42.66,42.52,42.56,29622.0,42.65,42.66,42.52,42.56,29622.0
2018-02-14 11:25:00,42.56,42.63,42.5,42.61,31200.0,42.56,42.63,42.5,42.61,31200.0
2018-02-14 11:30:00,42.61,42.65,42.55,42.6,14289.0,42.61,42.65,42.55,42.6,14289.0
2018-02-14 11:35:00,42.56,42.68,42.51,42.66,37014.0,42.56,42.68,42.51,42.66,37014.0
2018-02-14 11:40:00,42.66,42.67,42.6,42.67,18906.0,42.66,42.67,42.6,42.67,18906.0
2018-02-14 11:45:00,42.65,42.65,42.5,42.52,17007.0,42.65,42.65,42.5,42.52,17007.0
2018-02-14 11:50:00,42.55,42.58,42.48,42.58,15900.0,42.55,42.58,42.48,42.58,15900.0
2018-02-14 11:55:00,42.55,42.66,42.54,42.66,19158.0,42.55,42.66,42.54,42.66,19158.0
2018-02-14 12:00:00,42.65,42.67,42.62,42.64,21894.0,42.65,42.67,42.62,42.64,21894.0
2018-02-14 12:05:00,42.65,42.66,42.63,42.66,6012.0,42.65,42.66,42.63,42.66,6012.0
2018-02-14 12:10:00,42.66,42.7,42.61,42.7,42306.0,42.66,42.7,42.61,42.7,42306.0
2018-02-14 12:15:00,42.69,42.7,42.63,42.63,27312.0,42.69,42.7,42.63,42.63,27312.0
2018-02-14 12:20:00,42.63,42.66,42.62,42.62,17589.0,42.63,42.66,42.62,42.62,17589.0
2018-02-14 12:25:00,42.64,42.69,42.62,42.68,39264.0,42.64,42.69,42.62,42.68,39264.0
2018-02-14 12:30:00,42.67,42.7,42.67,42.68,15033.0,42.67,42.7,42.67,42.68,15033.0
2018-02-14 12:35:00,42.71,42.78,42.7,42.75,39132.0,42.71,42.78,42.7,42.75,39132.0
2018-02-14 12:40:00,42.74,42.78,42.72,42.72,27996.0,42.74,42.78,42.72,42.72,27996.0
2018-02-14 12:45:00,42.74,42.92,42.74,42.85,74238.0,42.74,42.92,42.74,42.85,74238.0
2018-02-14 12:50:00,42.85,42.94,42.83,42.94,77565.0,42.85,42.94,42.83,42.94,77565.0
2018-02-14 12:55:00,42.94,43.0,42.94,42.95,24996.0,42.94,43.0,42.94,42.95,24996.0
2018-02-14 13:00:00,42.97,43.13,42.97,43.13,30945.0,42.97,43.13,42.97,43.13,30945.0
2018-02-14 13:05:00,43.14,43.22,43.13,43.18,25029.0,43.14,43.22,43.13,43.18,25029.0
2018-02-14 13:10:00,43.17,43.25,43.17,43.24,23400.0,43.17,43.25,43.17,43.24,23400.0
2018-02-14 13:15:00,43.27,43.29,43.21,43.25,25215.0,43.27,43.29,43.21,43.25,25215.0
2018-02-14 13:20:00,43.21,43.33,43.1,43.28,123861.0,43.21,43.33,43.1,43.28,123861.0
2018-02-14 13:25:00,43.28,43.28,43.2,43.22,51618.0,43.28,43.28,43.2,43.22,51618.0
2018-02-14 13:30:00,43.21,43.26,43.21,43.24,33147.0,43.21,43.26,43.21,43.24,33147.0
2018-02-14 13:35:00,43.22,43.3,43.2,43.24,36912.0,43.22,43.3,43.2,43.24,36912.0
2018-02-14 13:40:00,43.25,43.45,43.24,43.45,104649.0,43.25,43.45,43.24,43.45,104649.0
2018-02-14 13:45:00,43.43,43.48,43.39,43.44,34479.0,43.43,43.48,43.39,43.44,34479.0
2018-02-14 13:50:00,43.43,43.47,43.37,43.39,18600.0,43.43,43.47,43.37,43.39,18600.0
2018-02-14 13:55:00,43.39,43.4,43.33,43.38,38400.0,43.39,43.4,43.33,43.38,38400.0
2018-02-14 14:00:00,43.38,43.5,43.36,43.47,28764.0,43.38,43.5,43.36,43.47,28764.0
2018-02-14 14:05:00,43.42,43.5,43.39,43.49,22377.0,43.42,43.5,43.39,43.49,22377.0
2018-02-14 14:10:00,43.5,43.54,43.47,43.48,17445.0,43.5,43.54,43.47,43.48,17445.0
2018-02-14 14:15:00,43.51,43.52,43.44,43.52,17979.0,43.51,43.52,43.44,43.52,17979.0
2018-02-14 14:20:00,43.53,43.54,43.44,43.45,19782.0,43.53,43.54,43.44,43.45,19782.0
2018-02-14 14:25:00,43.45,43.46,43.33,43.34,27345.0,43.45,43.46,43.33,43.34,27345.0
2018-02-14 14:30:00,43.34,43.37,43.25,43.26,43950.0,43.34,43.37,43.25,43.26,43950.0
2018-02-14 14:35:00,43.27,43.31,43.22,43.28,28299.0,43.27,43.31,43.22,43.28,28299.0
2018-02-14 14:40:00,43.28,43.31,43.21,43.25,38757.0,43.28,43.31,43.21,43.25,38757.0
2018-02-14 14:45:00,43.24,43.24,43.13,43.18,33540.0,43.24,43.24,43.13,43.18,33540.0
2018-02-14 14:50:00,43.2,43.25,43.15,43.23,17475.0,43.2,43.25,43.15,43.23,17475.0
2018-02-14 14:55:00,43.24,43.27,43.23,43.25,13773.0,43.24,43.27,43.23,43.25,13773.0
2018-02-14 15:00:00,43.26,43.36,43.26,43.35,33030.0,43.26,43.36,43.26,43.35,33030.0
2018-02-14 15:05:00,43.36,43.38,43.3,43.3,38934.0,43.36,43.38,43.3,43.3,38934.0
2018-02-14 15:10:00,43.31,43.34,43.3,43.31,17418.0,43.31,43.34,43.3,43.31,17418.0
2018-02-14 15:15:00,43.31,43.34,43.29,43.34,21957.0,43.31,43.34,43.29,43.34,21957.0
2018-02-14 15:20:00,43.34,43.34,43.21,43.22,35064.0,43.34,43.34,43.21,43.22,35064.0
2018-02-14 15:25:00,43.22,43.28,43.21,43.24,29988.0,43.22,43.28,43.21,43.24,29988.0
2018-02-14 15:30:00,43.25,43.28,43.22,43.23,51723.0,43.25,43.28,43.22,43.23,51723.0
2018-02-14 15:35:00,43.22,43.31,43.2,43.31,15156.0,43.22,43.31,43.2,43.31,15156.0
2018-02-14 15:40:00,43.31,43.35,43.31,43.33,42423.0,43.31,43.35,43.31,43.33,42423.0
2018-02-14 15:45:00,43.31,43.41,43.31,43.37,96108.0,43.31,43.41,43.31,43.37,96108.0
2018-02-14 15:50:00,43.38,43.46,43.38,43.42,48693.0,43.38,43.46,43.38,43.42,48693.0
2018-02-14 15:55:00,43.43,43.43,43.38,43.41,108483.0,43.43,43.43,43.38,43.41,108483.0
2018-02-15 09:30:00,43.72,43.8,43.51,43.63,57300.0,43.72,43.8,43.51,43.63,57300.0
2018-02-15 09:35:00,43.68,43.73,43.51,43.66,29028.0,43.68,43.73,43.51,43.66,29028.0
2018-02-15 09:40:00,43.72,43.98,43.68,43.96,44790.0,43.72,43.98,43.68,43.96,44790.0
2018-02-15 09:45:00,43.92,44.07,43.85,43.89,104079.0,43.92,44.07,43.85,43.89,104079.0
2018-02-15 09:50:00,43.89,43.91,43.8,43.82,22218.0,43.89,43.91,43.8,43.82,22218.0
2018-02-15 09:55:00,43.8,43.87,43.8,43.84,10800.0,43.8,43.87,43.8,43.84,10800.0
2018-02-15 10:00:00,43.85,43.9,43.81,43.9,19104.0,43.85,43.9,43.81,43.9,19104.0
2018-02-15 10:05:00,43.87,43.93,43.83,43.83,33900.0,43.87,43.93,43.83,43.83,33900.0
2018-02-15 10:10:00,43.82,43.85,43.72,43.82,15165.0,43.82,43.85,43.72,43.82,15165.0
2018-02-15 10:15:00,43.79,43.86,43.78,43.86,14406.0,43.79,43.86,43.78,43.86,14406.0
2018-02-15 10:20:00,43.85,43.95,43.82,43.92,9600.0,43.85,43.95,43.82,43.92,9600.0
2018-02-15 10:25:00,43.95,44.02,43.89,43.99,29388.0,43.95,44.02,43.89,43.99,29388.0
2018-02-15 10:30:00,44.0,44.0,43.91,43.99,21558.0,44.0,44.0,43.91,43.99,21558.0
2018-02-15 10:35:00,43.99,44.04,43.96,43.98,19410.0,43.99,44.04,43.96,43.98,19410.0
2018-02-15 10:40:00,43.97,43.98,43.87,43.93,22236.0,43.97,43.98,43.87,43.93,22236.0
2018-02-15 10:45:00,43.93,43.97,43.89,43.9,15660.0,43.93,43.97,43.89,43.9,15660.0
2018-02-15 10:50:00,43.91,44.01,43.91,44.0,41700.0,43.91,44.01,43.91,44.0,41700.0
2018-02-15 10:55:00,43.99,44.0,43.88,43.89,22224.0,43.99,44.0,43.88,43.89,22224.0
2018-02-15 11:00:00,43.88,43.96,43.84,43.87,24759.0,43.88,43.96,43.84,43.87,24759.0
2018-02-15 11:05:00,43.88,44.06,43.88,44.06,25455.0,43.88,44.06,43.88,44.06,25455.0
2018-02-15 11:10:00,44.03,44.16,44.01,44.16,14493.0,44.03,44.16,44.01,44.16,14493.0
2018-02-15 11:15:00,44.16,44.19,44.1,44.19,37350.0,44.16,44.19,44.1,44.19,37350.0
2018-02-15 11:20:00,44.16,44.22,44.13,44.18,51930.0,44.16,44.22,44.13,44.18,51930.0
2018-02-15 11:25:00,44.2,44.37,44.13,44.36,82284.0,44.2,44.37,44.13,44.36,82284.0
2018-02-15 11:30:00,44.34,44.37,44.28,44.37,53592.0,44.34,44.37,44.28,44.37,53592.0
2018-02-15 11:35:00,44.38,44.4,44.31,44.34,31950.0,44.38,44.4,44.31,44.34,31950.0
2018-02-15 11:40:00,44.32,44.39,44.29,44.38,36000.0,44.32,44.39,44.29,44.38,36000.0
2018-02-15 11:45:00,44.34,44.46,44.3,44.43,46095.0,44.34,44.46,44.3,44.43,46095.0
2018-02-15 11:50:00,44.47,44.57,44.42,44.54,43749.0,44.47,44.57,44.42,44.54,43749.0
2018-02-15 11:55:00,44.53,44.61,44.49,44.57,34416.0,44.53,44.61,44.49,44.57,34416.0
2018-02-15 12:00:00,44.55,44.65,44.52,44.65,79098.0,44.55,44.65,44.52,44.65,79098.0
2018-02-15 12:05:00,44.62,44.67,44.54,44.58,46383.0,44.62,44.67,44.54,44.58,46383.0
2018-02-15 12:10:00,44.57,44.59,44.47,44.52,35970.0,44.57,44.59,44.47,44.52,35970.0
2018-02-15 12:15:00,44.5,44.56,44.47,44.54,24576.0,44.5,44.56,44.47,44.54,24576.0
2018-02-15 12:20:00,44.53,44.55,44.48,44.53,37428.0,44.53,44.55,44.48,44.53,37428.0
2018-02-15 12:25:00,44.46,44.58,44.46,44.53,103806.0,44.46,44.58,44.46,44.53,103806.0
2018-02-15 12:30:00,44.52,44.65,44.51,44.6,23616.0,44.52,44.65,44.51,44.6,23616.0
2018-02-15 12:35:00,44.61,44.61,44.54,44.55,11430.0,44.61,44.61,44.54,44.55,11430.0
2018-02-15 12:40:00,44.56,44.57,44.47,44.48,9675.0,44.56,44.57,44.47,44.48,9675.0
2018-02-15 12:45:00,44.47,44.49,44.42,44.44,17700.0,44.47,44.49,44.42,44.44,17700.0
2018-02-15 12:50:00,44.45,44.51,44.45,44.48,17700.0,44.45,44.51,44.45,44.48,17700.0
2018-02-15 12:55:00,44.45,44.49,44.45,44.49,15276.0,44.45,44.49,44.45,44.49,15276.0
2018-02-15 13:00:00,44.49,44.58,44.49,44.56,46389.0,44.49,44.58,44.49,44.56,46389.0
2018-02-15 13:05:00,44.56,44.64,44.56,44.56,40212.0,44.56,44.64,44.56,44.56,40212.0
2018-02-15 13:10:00,44.6,44.68,44.59,44.67,43731.0,44.6,44.68,44.59,44.67,43731.0
2018-02-15 13:15:00,44.67,44.68,44.58,44.58,21372.0,44.67,44.68,44.58,44.58,21372.0
2018-02-15 13:20:00,44.56,44.6,44.52,44.52,10998.0,44.56,44.6,44.52,44.52,10998.0
2018-02-15 13:25:00,44.55,44.56,44.47,44.47,12273.0,44.55,44.56,44.47,44.47,12273.0
2018-02-15 13:30:00,44.47,44.5,44.43,44.44,10350.0,44.47,44.5,44.43,44.44,10350.0
2018-02-15 13:35:00,44.45,44.56,44.45,44.49,16392.0,44.45,44.56,44.45,44.49,16392.0
2018-02-15 13:40:00,44.51,44.63,44.47,44.63,22371.0,44.51,44.63,44.47,44.63,22371.0
2018-02-15 13:45:00,44.61,44.62,44.54,44.6,13020.0,44.61,44.62,44.54,44.6,13020.0
2018-02-15 13:50:00,44.63,44.63,44.55,44.59,8679.0,44.63,44.63,44.55,44.59,8679.0
2018-02-15 13:55:00,44.59,44.63,44.55,44.56,19947.0,44.59,44.63,44.55,44.56,19947.0
2018-02-15 14:00:00,44.58,44.73,44.58,44.73,36630.0,44.58,44.73,44.58,44.73,36630.0
2018-02-15 14:05:00,44.71,44.77,44.66,44.69,22023.0,44.71,44.77,44.66,44.69,22023.0
2018-02-15 14:10:00,44.67,44.7,44.62,44.65,21120.0,44.67,44.7,44.62,44.65,21120.0
2018-02-15 14:15:00,44.64,44.71,44.6,44.61,26406.0,44.64,44.71,44.6,44.61,26406.0
2018-02-15 14:20:00,44.61,44.67,44.56,44.57,20100.0,44.61,44.67,44.56,44.57,20100.0
2018-02-15 14:25:00,44.57,44.61,44.53,44.58,18717.0,44.57,44.61,44.53,44.58,18717.0
2018-02-15 14:30:00,44.58,44.64,44.58,44.62,20445.0,44.58,44.64,44.58,44.62,20445.0
2018-02-15 14:35:00,44.59,44.73,44.58,44.72,90870.0,44.59,44.73,44.58,44.72,90870.0
2018-02-15 14:40:00,44.72,44.76,44.71,44.73,88419.0,44.72,44.76,44.71,44.73,88419.0
2018-02-15 14:45:00,44.73,44.8,44.73,44.78,72933.0,44.73,44.8,44.73,44.78,72933.0
2018-02-15 14:50:00,44.78,44.78,44.67,44.67,71775.0,44.78,44.78,44.67,44.67,71775.0
2018-02-15 14:55:00,44.67,44.73,44.65,44.7,95181.0,44.67,44.73,44.65,44.7,95181.0
2018-02-15 15:00:00,44.7,44.82,44.7,44.8,24399.0,44.7,44.82,44.7,44.8,24399.0
2018-02-15 15:05:00,44.81,44.85,44.77,44.78,34218.0,44.81,44.85,44.77,44.78,34218.0
2018-02-15 15:10:00,44.78,44.8,44.74,44.77,113784.0,44.78,44.8,44.74,44.77,113784.0
2018-02-15 15:15:00,44.77,44.83,44.77,44.8,88116.0,44.77,44.83,44.77,44.8,88116.0
2018-02-15 15:20:00,44.81,44.84,44.76,44.83,63423.0,44.81,44.84,44.76,44.83,63423.0
2018-02-15 15:25:00,44.82,44.86,44.81,44.82,44949.0,44.82,44.86,44.81,44.82,44949.0
2018-02-15 15:30:00,44.83,44.84,44.75,44.76,34515.0,44.83,44.84,44.75,44.76,34515.0
2018-02-15 15:35:00,44.76,44.79,44.73,44.78,44760.0,44.76,44.79,44.73,44.78,44760.0
2018-02-15 15:40:00,44.79,44.84,44.77,44.77,58635.0,44.79,44.84,44.77,44.77,58635.0
2018-02-15 15:45:00,44.75,44.83,44.73,44.78,245664.0,44.75,44.83,44.73,44.78,245664.0
2018-02-15 15:50:00,44.77,44.83,44.77,44.81,168963.0,44.77,44.83,44.77,44.81,168963.0
2018-02-15 15:55:00,44.81,44.9,44.79,44.9,192078.0,44.81,44.9,44.79,44.9,192078.0
2018-02-16 09:30:00,44.76,44.92,44.67,44.74,189690.0,44.76,44.92,44.67,44.74,189690.0
2018-02-16 09:35:00,44.66,44.71,44.5,44.71,40416.0,44.66,44.71,44.5,44.71,40416.0
2018-02-16 09:40:00,44.71,44.71,44.57,44.57,25431.0,44.71,44.71,44.57,44.57,25431.0
2018-02-16 09:45:00,44.61,44.78,44.61,44.73,23889.0,44.61,44.78,44.61,44.73,23889.0
2018-02-16 09:50:00,44.68,44.77,44.67,44.74,45171.0,44.68,44.77,44.67,44.74,45171.0
2018-02-16 09:55:00,44.7,44.7,44.56,44.65,4950.0,44.7,44.7,44.56,44.65,4950.0
2018-02-16 10:00:00,44.49,44.58,44.47,44.51,47562.0,44.49,44.58,44.47,44.51,47562.0
2018-02-16 10:05:00,44.49,44.56,44.46,44.54,29721.0,44.49,44.56,44.46,44.54,29721.0
2018-02-16 10:10:00,44.55,44.61,44.48,44.61,20286.0,44.55,44.61,44.48,44.61,20286.0
2018-02-16 10:15:00,44.61,44.77,44.61,44.77,16884.0,44.61,44.77,44.61,44.77,16884.0
2018-02-16 10:20:00,44.73,44.77,44.69,44.69,26610.0,44.73,44.77,44.69,44.69,26610.0
2018-02-16 10:25:00,44.72,44.77,44.67,44.74,15480.0,44.72,44.77,44.67,44.74,15480.0
2018-02-16 10:30:00,44.77,44.8,44.74,44.76,20379.0,44.77,44.8,44.74,44.76,20379.0
2018-02-16 10:35:00,44.76,44.84,44.76,44.78,12471.0,44.76,44.84,44.76,44.78,12471.0
2018-02-16 10:40:00,44.78,44.81,44.73,44.78,9804.0,44.78,44.81,44.73,44.78,9804.0
2018-02-16 10:45:00,44.77,44.83,44.77,44.78,20988.0,44.77,44.83,44.77,44.78,20988.0
2018-02-16 10:50:00,44.81,44.83,44.78,44.83,11274.0,44.81,44.83,44.78,44.83,11274.0
2018-02-16 10:55:00,44.8,44.82,44.72,44.72,16299.0,44.8,44.82,44.72,44.72,16299.0
2018-02-16 11:00:00,44.76,44.81,44.75,44.77,13200.0,44.76,44.81,44.75,44.77,13200.0
2018-02-16 11:05:00,44.76,44.85,44.76,44.85,90297.0,44.76,44.85,44.76,44.85,90297.0
2018-02-16 11:10:00,44.85,44.95,44.85,44.95,22440.0,44.85,44.95,44.85,44.95,22440.0
2018-02-16 11:15:00,44.95,44.95,44.92,44.94,10431.0,44.95,44.95,44.92,44.94,10431.0
2018-02-16 11:20:00,44.95,44.99,44.95,44.99,13860.0,44.95,44.99,44.95,44.99,13860.0
2018-02-16 11:25:00,45.0,45.02,44.9,44.9,46413.0,45.0,45.02,44.9,44.9,46413.0
2018-02-16 11:30:00,44.91,44.94,44.89,44.94,4980.0,44.91,44.94,44.89,44.94,4980.0
2018-02-16 11:35:00,44.92,45.05,44.92,45.05,13395.0,44.92,45.05,44.92,45.05,13395.0
2018-02-16 11:40:00,45.04,45.07,45.02,45.05,18414.0,45.04,45.07,45.02,45.05,18414.0
2018-02-16 11:45:00,45.02,45.02,44.95,44.99,15969.0,45.02,45.02,44.95,44.99,15969.0
2018-02-16 11:50:00,44.99,45.09,44.99,45.05,16569.0,44.99,45.09,44.99,45.05,16569.0
2018-02-16 11:55:00,45.0,45.06,45.0,45.0,3600.0,45.0,45.06,45.0,45.0,3600.0
2018-02-16 12:00:00,45.05,45.05,44.91,44.91,28233.0,45.05,45.05,44.91,44.91,28233.0
2018-02-16 12:05:00,44.96,44.96,44.88,44.9,11292.0,44.96,44.96,44.88,44.9,11292.0
2018-02-16 12:10:00,44.93,44.97,44.93,44.94,5400.0,44.93,44.97,44.93,44.94,5400.0
2018-02-16 12:15:00,44.94,44.96,44.89,44.92,4647.0,44.94,44.96,44.89,44.92,4647.0
2018-02-16 12:20:00,44.91,44.93,44.88,44.93,10500.0,44.91,44.93,44.88,44.93,10500.0
2018-02-16 12:25:00,44.93,44.94,44.9,44.92,18600.0,44.93,44.94,44.9,44.92,18600.0
2018-02-16 12:30:00,44.94,45.08,44.92,45.08,37770.0,44.94,45.08,44.92,45.08,37770.0
2018-02-16 12:35:00,45.09,45.11,45.05,45.05,29865.0,45.09,45.11,45.05,45.05,29865.0
2018-02-16 12:40:00,45.04,45.06,44.99,44.99,43827.0,45.04,45.06,44.99,44.99,43827.0
2018-02-16 12:45:00,45.01,45.01,44.96,45.0,3900.0,45.01,45.01,44.96,45.0,3900.0
2018-02-16 12:50:00,44.96,44.96,44.82,44.84,10893.0,44.96,44.96,44.82,44.84,10893.0
2018-02-16 12:55:00,44.84,44.89,44.82,44.89,9522.0,44.84,44.89,44.82,44.89,9522.0
2018-02-16 13:00:00,44.9,44.94,44.88,44.94,11538.0,44.9,44.94,44.88,44.94,11538.0
2018-02-16 13:05:00,44.92,44.92,44.86,44.9,15900.0,44.92,44.92,44.86,44.9,15900.0
2018-02-16 13:10:00,44.85,44.87,44.8,44.83,15276.0,44.85,44.87,44.8,44.83,15276.0
2018-02-16 13:15:00,44.85,44.87,44.72,44.73,8901.0,44.85,44.87,44.72,44.73,8901.0
2018-02-16 13:20:00,44.78,44.86,44.73,44.82,18300.0,44.78,44.86,44.73,44.82,18300.0
2018-02-16 13:25:00,44.79,44.82,44.73,44.75,16050.0,44.79,44.82,44.73,44.75,16050.0
2018-02-16 13:30:00,44.75,44.75,44.64,44.67,32700.0,44.75,44.75,44.64,44.67,32700.0
2018-02-16 13:35:00,44.7,44.86,44.69,44.81,19200.0,44.7,44.86,44.69,44.81,19200.0
2018-02-16 13:40:00,44.81,44.92,44.81,44.92,16764.0,44.81,44.92,44.81,44.92,16764.0
2018-02-16 13:45:00,44.91,44.92,44.86,44.9,17520.0,44.91,44.92,44.86,44.9,17520.0
2018-02-16 13:50:00,44.85,44.88,44.79,44.84,9300.0,44.85,44.88,44.79,44.84,9300.0
2018-02-16 13:55:00,44.83,44.84,44.76,44.84,18000.0,44.83,44.84,44.76,44.84,18000.0
2018-02-16 14:00:00,44.85,44.88,44.8,44.8,4200.0,44.85,44.88,44.8,44.8,4200.0
2018-02-16 14:05:00,44.86,44.86,44.79,44.85,7713.0,44.86,44.86,44.79,44.85,7713.0
2018-02-16 14:10:00,44.85,44.86,44.74,44.76,7560.0,44.85,44.86,44.74,44.76,7560.0
2018-02-16 14:15:00,44.68,44.7,44.58,44.69,13920.0,44.68,44.7,44.58,44.69,13920.0
2018-02-16 14:20:00,44.67,44.68,44.48,44.53,22872.0,44.67,44.68,44.48,44.53,22872.0
2018-02-16 14:25:00,44.54,44.63,44.53,44.63,14475.0,44.54,44.63,44.53,44.63,14475.0
2018-02-16 14:30:00,44.65,44.75,44.6,44.75,11778.0,44.65,44.75,44.6,44.75,11778.0
2018-02-16 14:35:00,44.73,44.8,44.73,44.75,10926.0,44.73,44.8,44.73,44.75,10926.0
2018-02-16 14:40:00,44.76,44.76,44.66,44.66,8319.0,44.76,44.76,44.66,44.66,8319.0
2018-02-16 14:45:00,44.6,44.66,44.57,44.64,15789.0,44.6,44.66,44.57,44.64,15789.0
2018-02-16 14:50:00,44.63,44.63,44.57,44.61,14166.0,44.63,44.63,44.57,44.61,14166.0
2018-02-16 14:55:00,44.62,44.71,44.61,44.71,18321.0,44.62,44.71,44.61,44.71,18321.0
2018-02-16 15:00:00,44.71,44.77,44.7,44.72,20382.0,44.71,44.77,44.7,44.72,20382.0
2018-02-16 15:05:00,44.71,44.79,44.69,44.79,15048.0,44.71,44.79,44.69,44.79,15048.0
2018-02-16 15:10:00,44.79,44.8,44.72,44.73,10245.0,44.79,44.8,44.72,44.73,10245.0
2018-02-16 15:15:00,44.73,44.74,44.67,44.68,34260.0,44.73,44.74,44.67,44.68,34260.0
2018-02-16 15:20:00,44.69,44.71,44.65,44.66,17373.0,44.69,44.71,44.65,44.66,17373.0
2018-02-16 15:25:00,44.64,44.71,44.64,44.64,20493.0,44.64,44.71,44.64,44.64,20493.0
2018-02-16 15:30:00,44.66,44.67,44.58,44.59,26103.0,44.66,44.67,44.58,44.59,26103.0
2018-02-16 15:35:00,44.59,44.65,44.56,44.65,28935.0,44.59,44.65,44.56,44.65,28935.0
2018-02-16 15:40:00,44.63,44.64,44.59,44.6,25002.0,44.63,44.64,44.59,44.6,25002.0
2018-02-16 15:45:00,44.61,44.76,44.61,44.74,70131.0,44.61,44.76,44.61,44.74,70131.0
2018-02-16 15:50:00,44.73,44.74,44.68,44.69,54855.0,44.73,44.74,44.68,44.69,54855.0
2018-02-16 15:55:00,44.7,44.72,44.58,44.6,167781.0,44.7,44.72,44.58,44.6,167781.0
2018-02-20 09:30:00,44.6,44.64,44.33,44.36,113862.0,44.6,44.64,44.33,44.36,113862.0
2018-02-20 09:35:00,44.36,44.8,44.34,44.76,50811.0,44.36,44.8,44.34,44.76,50811.0
2018-02-20 09:40:00,44.8,44.84,44.71,44.79,36267.0,44.8,44.84,44.71,44.79,36267.0
2018-02-20 09:45:00,44.8,45.05,44.74,45.02,62388.0,44.8,45.05,44.74,45.02,62388.0
2018-02-20 09:50:00,45.0,45.06,44.86,44.86,32127.0,45.0,45.06,44.86,44.86,32127.0
2018-02-20 09:55:00,44.82,44.95,44.8,44.86,31473.0,44.82,44.95,44.8,44.86,31473.0
2018-02-20 10:00:00,44.8,45.0,44.8,44.93,49698.0,44.8,45.0,44.8,44.93,49698.0
2018-02-20 10:05:00,44.95,44.96,44.86,44.88,24600.0,44.95,44.96,44.86,44.88,24600.0
2018-02-20 10:10:00,44.88,44.98,44.83,44.93,76218.0,44.88,44.98,44.83,44.93,76218.0
2018-02-20 10:15:00,44.94,44.96,44.86,44.95,26853.0,44.94,44.96,44.86,44.95,26853.0
2018-02-20 10:20:00,44.95,44.98,44.91,44.95,53964.0,44.95,44.98,44.91,44.95,53964.0
2018-02-20 10:25:00,44.93,44.98,44.91,44.95,80856.0,44.93,44.98,44.91,44.95,80856.0
2018-02-20 10:30:00,44.93,44.94,44.86,44.87,25782.0,44.93,44.94,44.86,44.87,25782.0
2018-02-20 10:35:00,44.89,44.92,44.86,44.87,47814.0,44.89,44.92,44.86,44.87,47814.0
2018-02-20 10:40:00,44.88,44.89,44.82,44.87,42243.0,44.88,44.89,44.82,44.87,42243.0
2018-02-20 10:45:00,44.85,44.89,44.84,44.87,65667.0,44.85,44.89,44.84,44.87,65667.0
2018-02-20 10:50:00,44.87,44.88,44.73,44.79,47061.0,44.87,44.88,44.73,44.79,47061.0
2018-02-20 10:55:00,44.79,44.83,44.75,44.83,28674.0,44.79,44.83,44.75,44.83,28674.0
2018-02-20 11:00:00,44.85,44.98,44.8,44.98,28143.0,44.85,44.98,44.8,44.98,28143.0
2018-02-20 11:05:00,44.97,45.02,44.95,45.0,98895.0,44.97,45.02,44.95,45.0,98895.0
2018-02-20 11:10:00,45.0,45.11,44.99,45.06,47178.0,45.0,45.11,44.99,45.06,47178.0
2018-02-20 11:15:00,45.07,45.13,45.06,45.13,23775.0,45.07,45.13,45.06,45.13,23775.0
2018-02-20 11:20:00,45.14,45.18,45.11,45.13,40077.0,45.14,45.18,45.11,45.13,40077.0
2018-02-20 11:25:00,45.11,45.24,45.11,45.23,25548.0,45.11,45.24,45.11,45.23,25548.0
2018-02-20 11:30:00,45.23,45.25,45.22,45.23,15480.0,45.23,45.25,45.22,45.23,15480.0
2018-02-20 11:35:00,45.23,45.25,45.13,45.13,36972.0,45.23,45.25,45.13,45.13,36972.0
2018-02-20 11:40:00,45.15,45.15,45.03,45.04,38520.0,45.15,45.15,45.03,45.04,38520.0
2018-02-20 11:45:00,45.04,45.04,44.94,44.95,36630.0,45.04,45.04,44.94,44.95,36630.0
2018-02-20 11:50:00,44.96,45.01,44.94,45.0,28674.0,44.96,45.01,44.94,45.0,28674.0
2018-02-20 11:55:00,45.02,45.09,45.0,45.09,10965.0,45.02,45.09,45.0,45.09,10965.0
2018-02-20 12:00:00,45.11,45.17,45.08,45.08,20859.0,45.11,45.17,45.08,45.08,20859.0
2018-02-20 12:05:00,45.1,45.14,45.09,45.14,6300.0,45.1,45.14,45.09,45.14,6300.0
2018-02-20 12:10:00,45.14,45.18,45.13,45.17,28905.0,45.14,45.18,45.13,45.17,28905.0
2018-02-20 12:15:00,45.17,45.29,45.16,45.23,31806.0,45.17,45.29,45.16,45.23,31806.0
2018-02-20 12:20:00,45.24,45.24,45.16,45.18,18912.0,45.24,45.24,45.16,45.18,18912.0
2018-02-20 12:25:00,45.18,45.23,45.17,45.22,12900.0,45.18,45.23,45.17,45.22,12900.0
2018-02-20 12:30:00,45.22,45.27,45.16,45.18,18684.0,45.22,45.27,45.16,45.18,18684.0
2018-02-20 12:35:00,45.2,45.22,45.11,45.15,31224.0,45.2,45.22,45.11,45.15,31224.0
2018-02-20 12:40:00,45.14,45.2,45.14,45.17,16536.0,45.14,45.2,45.14,45.17,16536.0
2018-02-20 12:45:00,45.17,45.2,45.16,45.19,9906.0,45.17,45.2,45.16,45.19,9906.0
2018-02-20 12:50:00,45.19,45.24,45.18,45.22,24588.0,45.19,45.24,45.18,45.22,24588.0
2018-02-20 12:55:00,45.24,45.31,45.22,45.29,14085.0,45.24,45.31,45.22,45.29,14085.0
2018-02-20 13:00:00,45.27,45.27,45.11,45.12,20100.0,45.27,45.27,45.11,45.12,20100.0
2018-02-20 13:05:00,45.11,45.11,45.02,45.05,15600.0,45.11,45.11,45.02,45.05,15600.0
2018-02-20 13:10:00,45.05,45.05,45.0,45.02,6300.0,45.05,45.05,45.0,45.02,6300.0
2018-02-20 13:15:00,45.01,45.06,45.01,45.06,13875.0,45.01,45.06,45.01,45.06,13875.0
2018-02-20 13:20:00,45.04,45.06,45.01,45.03,26196.0,45.04,45.06,45.01,45.03,26196.0
2018-02-20 13:25:00,45.04,45.04,44.92,44.97,6225.0,45.04,45.04,44.92,44.97,6225.0
2018-02-20 13:30:00,44.97,45.02,44.95,45.0,12612.0,44.97,45.02,44.95,45.0,12612.0
2018-02-20 13:35:00,45.01,45.05,44.99,45.04,10515.0,45.01,45.05,44.99,45.04,10515.0
2018-02-20 13:40:00,45.04,45.04,44.91,44.91,32064.0,45.04,45.04,44.91,44.91,32064.0
2018-02-20 13:45:00,44.92,44.98,44.91,44.97,21522.0,44.92,44.98,44.91,44.97,21522.0
2018-02-20 13:50:00,44.98,44.98,44.93,44.95,27555.0,44.98,44.98,44.93,44.95,27555.0
2018-02-20 13:55:00,44.96,44.96,44.85,44.9,16839.0,44.96,44.96,44.85,44.9,16839.0
2018-02-20 14:00:00,44.91,44.96,44.91,44.94,11490.0,44.91,44.96,44.91,44.94,11490.0
2018-02-20 14:05:00,44.94,44.95,44.85,44.86,12912.0,44.94,44.95,44.85,44.86,12912.0
2018-02-20 14:10:00,44.85,44.85,44.75,44.76,15030.0,44.85,44.85,44.75,44.76,15030.0
2018-02-20 14:15:00,44.78,44.83,44.77,44.81,15600.0,44.78,44.83,44.77,44.81,15600.0
2018-02-20 14:20:00,44.8,44.89,44.79,44.85,19452.0,44.8,44.89,44.79,44.85,19452.0
2018-02-20 14:25:00,44.87,44.89,44.79,44.8,27357.0,44.87,44.89,44.79,44.8,27357.0
2018-02-20 14:30:00,44.78,44.87,44.78,44.84,16611.0,44.78,44.87,44.78,44.84,16611.0
2018-02-20 14:35:00,44.82,44.88,44.82,44.88,12414.0,44.82,44.88,44.82,44.88,12414.0
2018-02-20 14:40:00,44.9,44.9,44.86,44.86,15357.0,44.9,44.9,44.86,44.86,15357.0
2018-02-20 14:45:00,44.86,44.91,44.83,44.83,20175.0,44.86,44.91,44.83,44.83,20175.0
2018-02-20 14:50:00,44.82,44.83,44.77,44.78,42828.0,44.82,44.83,44.77,44.78,42828.0
2018-02-20 14:55:00,44.77,44.85,44.77,44.85,15633.0,44.77,44.85,44.77,44.85,15633.0
2018-02-20 15:00:00,44.85,44.89,44.85,44.89,10500.0,44.85,44.89,44.85,44.89,10500.0
2018-02-20 15:05:00,44.88,44.9,44.76,44.78,26640.0,44.88,44.9,44.76,44.78,26640.0
2018-02-20 15:10:00,44.75,44.76,44.59,44.59,96549.0,44.75,44.76,44.59,44.59,96549.0
2018-02-20 15:15:00,44.59,44.66,44.56,44.57,69480.0,44.59,44.66,44.56,44.57,69480.0
2018-02-20 15:20:00,44.56,44.6,44.48,44.6,41817.0,44.56,44.6,44.48,44.6,41817.0
2018-02-20 15:25:00,44.6,44.65,44.59,44.64,55800.0,44.6,44.65,44.59,44.64,55800.0
2018-02-20 15:30:00,44.64,44.72,44.64,44.7,33777.0,44.64,44.72,44.64,44.7,33777.0
2018-02-20 15:35:00,44.7,44.73,44.67,44.72,29394.0,44.7,44.73,44.67,44.72,29394.0
2018-02-20 15:40:00,44.7,44.7,44.6,44.62,29520.0,44.7,44.7,44.6,44.62,29520.0
2018-02-20 15:45:00,44.63,44.76,44.6,44.75,50247.0,44.63,44.76,44.6,44.75,50247.0
2018-02-20 15:50:00,44.76,44.87,44.75,44.87,137664.0,44.76,44.87,44.75,44.87,137664.0
2018-02-20 15:55:00,44.85,44.86,44.74,44.77,159291.0,44.85,44.86,44.74,44.77,159291.0
2018-02-21 09:30:00,44.8,44.93,44.74,44.91,32526.0,44.8,44.93,44.74,44.91,32526.0
2018-02-21 09:35:00,44.95,44.95,44.82,44.85,28122.0,44.95,44.95,44.82,44.85,28122.0
2018-02-21 09:40:00,44.86,44.93,44.79,44.91,18873.0,44.86,44.93,44.79,44.91,18873.0
2018-02-21 09:45:00,44.92,44.93,44.85,44.86,17673.0,44.92,44.93,44.85,44.86,17673.0
2018-02-21 09:50:00,44.88,44.89,44.82,44.87,14655.0,44.88,44.89,44.82,44.87,14655.0
2018-02-21 09:55:00,44.84,44.99,44.84,44.98,19680.0,44.84,44.99,44.84,44.98,19680.0
2018-02-21 10:00:00,44.99,44.99,44.89,44.9,41088.0,44.99,44.99,44.89,44.9,41088.0
2018-02-21 10:05:00,44.9,45.04,44.86,45.04,26631.0,44.9,45.04,44.86,45.04,26631.0
2018-02-21 10:10:00,45.05,45.07,44.96,44.96,19323.0,45.05,45.07,44.96,44.96,19323.0
2018-02-21 10:15:00,44.96,45.1,44.96,45.08,28989.0,44.96,45.1,44.96,45.08,28989.0
2018-02-21 10:20:00,45.08,45.25,45.08,45.19,34524.0,45.08,45.25,45.08,45.19,34524.0
2018-02-21 10:25:00,45.21,45.27,45.18,45.27,55593.0,45.21,45.27,45.18,45.27,55593.0
2018-02-21 10:30:00,45.27,45.31,45.17,45.21,35913.0,45.27,45.31,45.17,45.21,35913.0
2018-02-21 10:35:00,45.21,45.21,45.02,45.1,60189.0,45.21,45.21,45.02,45.1,60189.0
2018-02-21 10:40:00,45.07,45.21,45.07,45.17,27462.0,45.07,45.21,45.07,45.17,27462.0
2018-02-21 10:45:00,45.23,45.39,45.21,45.34,59034.0,45.23,45.39,45.21,45.34,59034.0
2018-02-21 10:50:00,45.34,45.44,45.34,45.44,24603.0,45.34,45.44,45.34,45.44,24603.0
2018-02-21 10:55:00,45.45,45.45,45.29,45.33,19185.0,45.45,45.45,45.29,45.33,19185.0
2018-02-21 11:00:00,45.34,45.34,45.22,45.25,17898.0,45.34,45.34,45.22,45.25,17898.0
2018-02-21 11:05:00,45.24,45.25,45.2,45.23,14373.0,45.24,45.25,45.2,45.23,14373.0
2018-02-21 11:10:00,45.21,45.22,45.13,45.13,13926.0,45.21,45.22,45.13,45.13,13926.0
2018-02-21 11:15:00,45.14,45.2,45.13,45.19,11988.0,45.14,45.2,45.13,45.19,11988.0
2018-02-21 11:20:00,45.2,45.2,45.15,45.17,17673.0,45.2,45.2,45.15,45.17,17673.0
2018-02-21 11:25:00,45.18,45.23,45.18,45.18,9000.0,45.18,45.23,45.18,45.18,9000.0
2018-02-21 11:30:00,45.19,45.28,45.19,45.24,14115.0,45.19,45.28,45.19,45.24,14115.0
2018-02-21 11:35:00,45.24,45.24,45.18,45.2,18132.0,45.24,45.24,45.18,45.2,18132.0
2018-02-21 11:40:00,45.2,45.26,45.18,45.2,16992.0,45.2,45.26,45.18,45.2,16992.0
2018-02-21 11:45:00,45.21,45.26,45.19,45.22,12267.0,45.21,45.26,45.19,45.22,12267.0
2018-02-21 11:50:00,45.23,45.24,45.19,45.22,18336.0,45.23,45.24,45.19,45.22,18336.0
2018-02-21 11:55:00,45.22,45.23,45.16,45.19,8904.0,45.22,45.23,45.16,45.19,8904.0
2018-02-21 12:00:00,45.19,45.28,45.19,45.25,36027.0,45.19,45.28,45.19,45.25,36027.0
2018-02-21 12:05:00,45.23,45.27,45.21,45.24,18339.0,45.23,45.27,45.21,45.24,18339.0
2018-02-21 12:10:00,45.23,45.26,45.23,45.25,10065.0,45.23,45.26,45.23,45.25,10065.0
2018-02-21 12:15:00,45.25,45.41,45.23,45.37,37464.0,45.25,45.41,45.23,45.37,37464.0
2018-02-21 12:20:00,45.36,45.4,45.28,45.28,9300.0,45.36,45.4,45.28,45.28,9300.0
2018-02-21 12:25:00,45.28,45.31,45.26,45.28,9327.0,45.28,45.31,45.26,45.28,9327.0
2018-02-21 12:30:00,45.3,45.3,45.22,45.25,12306.0,45.3,45.3,45.22,45.25,12306.0
2018-02-21 12:35:00,45.22,45.33,45.22,45.32,12135.0,45.22,45.33,45.22,45.32,12135.0
2018-02-21 12:40:00,45.31,45.33,45.26,45.26,10881.0,45.31,45.33,45.26,45.26,10881.0
2018-02-21 12:45:00,45.29,45.32,45.24,45.25,11133.0,45.29,45.32,45.24,45.25,11133.0
2018-02-21 12:50:00,45.24,45.25,45.19,45.21,25179.0,45.24,45.25,45.19,45.21,25179.0
2018-02-21 12:55:00,45.21,45.23,45.18,45.21,10182.0,45.21,45.23,45.18,45.21,10182.0
2018-02-21 13:00:00,45.2,45.26,45.19,45.21,16884.0,45.2,45.26,45.19,45.21,16884.0
2018-02-21 13:05:00,45.22,45.23,45.18,45.18,13617.0,45.22,45.23,45.18,45.18,13617.0
2018-02-21 13:10:00,45.19,45.19,45.14,45.17,37275.0,45.19,45.19,45.14,45.17,37275.0
2018-02-21 13:15:00,45.16,45.23,45.16,45.2,6885.0,45.16,45.23,45.16,45.2,6885.0
2018-02-21 13:20:00,45.2,45.22,45.18,45.2,13734.0,45.2,45.22,45.18,45.2,13734.0
2018-02-21 13:25:00,45.2,45.22,45.17,45.22,11865.0,45.2,45.22,45.17,45.22,11865.0
2018-02-21 13:30:00,45.21,45.26,45.18,45.18,8913.0,45.21,45.26,45.18,45.18,8913.0
2018-02-21 13:35:00,45.19,45.24,45.19,45.22,9765.0,45.19,45.24,45.19,45.22,9765.0
2018-02-21 13:40:00,45.22,45.22,45.17,45.19,12150.0,45.22,45.22,45.17,45.19,12150.0
2018-02-21 13:45:00,45.19,45.26,45.18,45.24,10200.0,45.19,45.26,45.18,45.24,10200.0
2018-02-21 13:50:00,45.24,45.3,45.23,45.28,17871.0,45.24,45.3,45.23,45.28,17871.0
2018-02-21 13:55:00,45.26,45.3,45.26,45.26,11937.0,45.26,45.3,45.26,45.26,11937.0
2018-02-21 14:00:00,45.25,45.45,45.22,45.37,31437.0,45.25,45.45,45.22,45.37,31437.0
2018-02-21 14:05:00,45.38,45.56,45.36,45.49,44721.0,45.38,45.56,45.36,45.49,44721.0
2018-02-21 14:10:00,45.46,45.57,45.42,45.47,32064.0,45.46,45.57,45.42,45.47,32064.0
2018-02-21 14:15:00,45.46,45.55,45.46,45.53,15351.0,45.46,45.55,45.46,45.53,15351.0
2018-02-21 14:20:00,45.53,45.6,45.48,45.6,24207.0,45.53,45.6,45.48,45.6,24207.0
2018-02-21 14:25:00,45.62,45.63,45.47,45.47,53400.0,45.62,45.63,45.47,45.47,53400.0
2018-02-21 14:30:00,45.42,45.45,45.33,45.38,36735.0,45.42,45.45,45.33,45.38,36735.0
2018-02-21 14:35:00,45.4,45.43,45.35,45.38,13797.0,45.4,45.43,45.35,45.38,13797.0
2018-02-21 14:40:00,45.41,45.43,45.39,45.42,14283.0,45.41,45.43,45.39,45.42,14283.0
2018-02-21 14:45:00,45.42,45.44,45.32,45.33,22662.0,45.42,45.44,45.32,45.33,22662.0
2018-02-21 14:50:00,45.33,45.37,45.22,45.31,47841.0,45.33,45.37,45.22,45.31,47841.0
2018-02-21 14:55:00,45.34,45.41,45.32,45.33,30270.0,45.34,45.41,45.32,45.33,30270.0
2018-02-21 15:00:00,45.34,45.35,45.16,45.17,15735.0,45.34,45.35,45.16,45.17,15735.0
2018-02-21 15:05:00,45.2,45.2,45.06,45.1,18555.0,45.2,45.2,45.06,45.1,18555.0
2018-02-21 15:10:00,45.1,45.11,44.98,45.04,38703.0,45.1,45.11,44.98,45.04,38703.0
2018-02-21 15:15:00,45.01,45.08,45.0,45.06,24600.0,45.01,45.08,45.0,45.06,24600.0
2018-02-21 15:20:00,45.07,45.11,45.0,45.02,26460.0,45.07,45.11,45.0,45.02,26460.0
2018-02-21 15:25:00,45.02,45.13,44.99,45.12,43182.0,45.02,45.13,44.99,45.12,43182.0
2018-02-21 15:30:00,45.11,45.2,45.1,45.13,49671.0,45.11,45.2,45.1,45.13,49671.0
2018-02-21 15:35:00,45.14,45.16,45.01,45.02,35988.0,45.14,45.16,45.01,45.02,35988.0
2018-02-21 15:40:00,45.0,45.02,44.86,44.88,65664.0,45.0,45.02,44.86,44.88,65664.0
2018-02-21 15:45:00,44.88,45.06,44.88,44.93,101619.0,44.88,45.06,44.88,44.93,101619.0
2018-02-21 15:50:00,44.91,44.97,44.84,44.87,76053.0,44.91,44.97,44.84,44.87,76053.0
2018-02-21 15:55:00,44.89,44.9,44.74,44.76,165753.0,44.89,44.9,44.74,44.76,165753.0
2018-02-22 09:30:00,44.75,45.25,44.75,45.25,64617.0,44.75,45.25,44.75,45.25,64617.0
2018-02-22 09:35:00,45.18,45.3,45.07,45.07,55245.0,45.18,45.3,45.07,45.07,55245.0
2018-02-22 09:40:00,45.06,45.13,44.97,45.02,43956.0,45.06,45.13,44.97,45.02,43956.0
2018-02-22 09:45:00,45.02,45.02,44.75,44.82,37596.0,45.02,45.02,44.75,44.82,37596.0
2018-02-22 09:50:00,44.82,44.84,44.7,44.76,52494.0,44.82,44.84,44.7,44.76,52494.0
2018-02-22 09:55:00,44.77,44.84,44.71,44.82,31143.0,44.77,44.84,44.71,44.82,31143.0
2018-02-22 10:00:00,44.82,44.94,44.79,44.94,50547.0,44.82,44.94,44.79,44.94,50547.0
2018-02-22 10:05:00,44.9,45.05,44.87,45.05,18000.0,44.9,45.05,44.87,45.05,18000.0
2018-02-22 10:10:00,45.07,45.09,44.92,44.93,30087.0,45.07,45.09,44.92,44.93,30087.0
2018-02-22 10:15:00,44.9,44.93,44.83,44.83,25290.0,44.9,44.93,44.83,44.83,25290.0
2018-02-22 10:20:00,44.8,44.95,44.8,44.95,24129.0,44.8,44.95,44.8,44.95,24129.0
2018-02-22 10:25:00,44.91,44.94,44.86,44.91,15258.0,44.91,44.94,44.86,44.91,15258.0
2018-02-22 10:30:00,44.91,44.96,44.84,44.84,33027.0,44.91,44.96,44.84,44.84,33027.0
2018-02-22 10:35:00,44.81,44.88,44.77,44.87,28422.0,44.81,44.88,44.77,44.87,28422.0
2018-02-22 10:40:00,44.85,44.85,44.78,44.82,40545.0,44.85,44.85,44.78,44.82,40545.0
2018-02-22 10:45:00,44.83,45.01,44.83,44.98,18000.0,44.83,45.01,44.83,44.98,18000.0
2018-02-22 10:50:00,44.97,45.04,44.97,45.0,33876.0,44.97,45.04,44.97,45.0,33876.0
2018-02-22 10:55:00,44.97,44.99,44.88,44.91,21174.0,44.97,44.99,44.88,44.91,21174.0
2018-02-22 11:00:00,44.91,44.96,44.9,44.96,16200.0,44.91,44.96,44.9,44.96,16200.0
2018-02-22 11:05:00,44.96,44.99,44.92,44.96,21450.0,44.96,44.99,44.92,44.96,21450.0
2018-02-22 11:10:00,44.94,44.94,44.85,44.88,45549.0,44.94,44.94,44.85,44.88,45549.0
2018-02-22 11:15:00,44.88,44.91,44.88,44.91,18798.0,44.88,44.91,44.88,44.91,18798.0
2018-02-22 11:20:00,44.92,45.06,44.92,45.03,28272.0,44.92,45.06,44.92,45.03,28272.0
2018-02-22 11:25:00,45.05,45.1,45.05,45.05,28947.0,45.05,45.1,45.05,45.05,28947.0
2018-02-22 11:30:00,45.04,45.07,45.02,45.06,20736.0,45.04,45.07,45.02,45.06,20736.0
2018-02-22 11:35:00,45.06,45.07,45.01,45.05,23799.0,45.06,45.07,45.01,45.05,23799.0
2018-02-22 11:40:00,45.07,45.1,45.06,45.09,17280.0,45.07,45.1,45.06,45.09,17280.0
2018-02-22 11:45:00,45.11,45.15,45.07,45.15,33498.0,45.11,45.15,45.07,45.15,33498.0
2018-02-22 11:50:00,45.15,45.18,45.12,45.18,21252.0,45.15,45.18,45.12,45.18,21252.0
2018-02-22 11:55:00,45.18,45.25,45.15,45.25,20973.0,45.18,45.25,45.15,45.25,20973.0
2018-02-22 12:00:00,45.22,45.3,45.22,45.23,36210.0,45.22,45.3,45.22,45.23,36210.0
2018-02-22 12:05:00,45.22,45.24,45.21,45.24,21402.0,45.22,45.24,45.21,45.24,21402.0
2018-02-22 12:10:00,45.23,45.23,45.19,45.2,8505.0,45.23,45.23,45.19,45.2,8505.0
2018-02-22 12:15:00,45.22,45.31,45.22,45.3,23199.0,45.22,45.31,45.22,45.3,23199.0
2018-02-22 12:20:00,45.3,45.34,45.3,45.34,16185.0,45.3,45.34,45.3,45.34,16185.0
2018-02-22 12:25:00,45.33,45.33,45.22,45.22,13164.0,45.33,45.33,45.22,45.22,13164.0
2018-02-22 12:30:00,45.22,45.24,45.12,45.14,16533.0,45.22,45.24,45.12,45.14,16533.0
2018-02-22 12:35:00,45.13,45.17,45.12,45.17,23664.0,45.13,45.17,45.12,45.17,23664.0
2018-02-22 12:40:00,45.17,45.2,45.12,45.17,49179.0,45.17,45.2,45.12,45.17,49179.0
2018-02-22 12:45:00,45.18,45.18,45.04,45.06,58287.0,45.18,45.18,45.04,45.06,58287.0
2018-02-22 12:50:00,45.06,45.08,45.0,45.06,27912.0,45.06,45.08,45.0,45.06,27912.0
2018-02-22 12:55:00,45.08,45.12,45.02,45.02,29568.0,45.08,45.12,45.02,45.02,29568.0
2018-02-22 13:00:00,45.02,45.07,45.02,45.02,14490.0,45.02,45.07,45.02,45.02,14490.0
2018-02-22 13:05:00,45.01,45.03,44.98,45.03,22800.0,45.01,45.03,44.98,45.03,22800.0
2018-02-22 13:10:00,45.01,45.01,44.91,44.92,30753.0,45.01,45.01,44.91,44.92,30753.0
2018-02-22 13:15:00,44.92,44.97,44.91,44.94,38904.0,44.92,44.97,44.91,44.94,38904.0
2018-02-22 13:20:00,44.95,44.95,44.88,44.93,8430.0,44.95,44.95,44.88,44.93,8430.0
2018-02-22 13:25:00,44.93,44.99,44.9,44.93,35520.0,44.93,44.99,44.9,44.93,35520.0
2018-02-22 13:30:00,44.95,44.95,44.89,44.92,21891.0,44.95,44.95,44.89,44.92,21891.0
2018-02-22 13:35:00,44.92,44.96,44.9,44.94,25926.0,44.92,44.96,44.9,44.94,25926.0
2018-02-22 13:40:00,44.94,44.94,44.83,44.89,37752.0,44.94,44.94,44.83,44.89,37752.0
2018-02-22 13:45:00,44.83,44.85,44.73,44.74,15570.0,44.83,44.85,44.73,44.74,15570.0
2018-02-22 13:50:00,44.73,44.78,44.69,44.78,40881.0,44.73,44.78,44.69,44.78,40881.0
2018-02-22 13:55:00,44.77,44.87,44.77,44.83,19164.0,44.77,44.87,44.77,44.83,19164.0
2018-02-22 14:00:00,44.85,44.95,44.85,44.93,24354.0,44.85,44.95,44.85,44.93,24354.0
2018-02-22 14:05:00,44.93,44.96,44.88,44.89,12381.0,44.93,44.96,44.88,44.89,12381.0
2018-02-22 14:10:00,44.89,44.89,44.84,44.85,12609.0,44.89,44.89,44.84,44.85,12609.0
2018-02-22 14:15:00,44.85,44.86,44.78,44.8,23481.0,44.85,44.86,44.78,44.8,23481.0
2018-02-22 14:20:00,44.79,44.8,44.72,44.75,18600.0,44.79,44.8,44.72,44.75,18600.0
2018-02-22 14:25:00,44.74,44.83,44.69,44.83,30450.0,44.74,44.83,44.69,44.83,30450.0
2018-02-22 14:30:00,44.82,44.88,44.8,44.88,19566.0,44.82,44.88,44.8,44.88,19566.0
2018-02-22 14:35:00,44.88,44.88,44.81,44.81,16485.0,44.88,44.88,44.81,44.81,16485.0
2018-02-22 14:40:00,44.81,44.82,44.71,44.73,25662.0,44.81,44.82,44.71,44.73,25662.0
2018-02-22 14:45:00,44.73,44.73,44.69,44.71,28386.0,44.73,44.73,44.69,44.71,28386.0
2018-02-22 14:50:00,44.7,44.74,44.7,44.71,18936.0,44.7,44.74,44.7,44.71,18936.0
2018-02-22 14:55:00,44.73,44.73,44.52,44.52,34056.0,44.73,44.73,44.52,44.52,34056.0
2018-02-22 15:00:00,44.52,44.59,44.49,44.54,33279.0,44.52,44.59,44.49,44.54,33279.0
2018-02-22 15:05:00,44.53,44.6,44.49,44.54,28275.0,44.53,44.6,44.49,44.54,28275.0
2018-02-22 15:10:00,44.55,44.66,44.55,44.66,51003.0,44.55,44.66,44.55,44.66,51003.0
2018-02-22 15:15:00,44.67,44.7,44.61,44.68,37893.0,44.67,44.7,44.61,44.68,37893.0
2018-02-22 15:20:00,44.68,44.71,44.63,44.69,26898.0,44.68,44.71,44.63,44.69,26898.0
2018-02-22 15:25:00,44.7,44.74,44.64,44.66,34500.0,44.7,44.74,44.64,44.66,34500.0
2018-02-22 15:30:00,44.66,44.71,44.63,44.71,41568.0,44.66,44.71,44.63,44.71,41568.0
2018-02-22 15:35:00,44.69,44.7,44.62,44.66,42600.0,44.69,44.7,44.62,44.66,42600.0
2018-02-22 15:40:00,44.66,44.73,44.63,44.66,48663.0,44.66,44.73,44.63,44.66,48663.0
2018-02-22 15:45:00,44.66,44.68,44.45,44.48,102819.0,44.66,44.68,44.45,44.48,102819.0
2018-02-22 15:50:00,44.48,44.62,44.46,44.56,100563.0,44.48,44.62,44.46,44.56,100563.0
2018-02-22 15:55:00,44.57,44.61,44.52,44.56,181959.0,44.57,44.61,44.52,44.56,181959.0
2018-02-23 09:30:00,44.7,44.8,44.69,44.75,24630.0,44.7,44.8,44.69,44.75,24630.0
2018-02-23 09:35:00,44.7,44.7,44.4,44.49,27756.0,44.7,44.7,44.4,44.49,27756.0
2018-02-23 09:40:00,44.5,44.65,44.41,44.45,29514.0,44.5,44.65,44.41,44.45,29514.0
2018-02-23 09:45:00,44.52,44.52,44.42,44.48,15525.0,44.52,44.52,44.42,44.48,15525.0
2018-02-23 09:50:00,44.45,44.64,44.38,44.63,30978.0,44.45,44.64,44.38,44.63,30978.0
2018-02-23 09:55:00,44.6,44.65,44.56,44.62,27426.0,44.6,44.65,44.56,44.62,27426.0
2018-02-23 10:00:00,44.61,44.75,44.59,44.75,21675.0,44.61,44.75,44.59,44.75,21675.0
2018-02-23 10:05:00,44.8,44.81,44.65,44.69,19767.0,44.8,44.81,44.65,44.69,19767.0
2018-02-23 10:10:00,44.69,44.72,44.61,44.61,30150.0,44.69,44.72,44.61,44.61,30150.0
2018-02-23 10:15:00,44.62,44.64,44.52,44.57,26316.0,44.62,44.64,44.52,44.57,26316.0
2018-02-23 10:20:00,44.56,44.57,44.5,44.53,31989.0,44.56,44.57,44.5,44.53,31989.0
2018-02-23 10:25:00,44.51,44.6,44.51,44.58,10938.0,44.51,44.6,44.51,44.58,10938.0
2018-02-23 10:30:00,44.55,44.63,44.5,44.58,38694.0,44.55,44.63,44.5,44.58,38694.0
2018-02-23 10:35:00,44.58,44.62,44.55,44.6,27654.0,44.58,44.62,44.55,44.6,27654.0
2018-02-23 10:40:00,44.6,44.68,44.6,44.68,20013.0,44.6,44.68,44.6,44.68,20013.0
2018-02-23 10:45:00,44.69,44.71,44.59,44.59,17079.0,44.69,44.71,44.59,44.59,17079.0
2018-02-23 10:50:00,44.62,44.62,44.49,44.53,41922.0,44.62,44.62,44.49,44.53,41922.0
2018-02-23 10:55:00,44.52,44.56,44.48,44.52,34653.0,44.52,44.56,44.48,44.52,34653.0
2018-02-23 11:00:00,44.54,44.66,44.54,44.66,6276.0,44.54,44.66,44.54,44.66,6276.0
2018-02-23 11:05:00,44.64,44.69,44.56,44.69,29868.0,44.64,44.69,44.56,44.69,29868.0
2018-02-23 11:10:00,44.69,44.69,44.58,44.63,32790.0,44.69,44.69,44.58,44.63,32790.0
2018-02-23 11:15:00,44.64,44.67,44.55,44.55,15756.0,44.64,44.67,44.55,44.55,15756.0
2018-02-23 11:20:00,44.56,44.65,44.56,44.61,7824.0,44.56,44.65,44.56,44.61,7824.0
2018-02-23 11:25:00,44.66,44.77,44.66,44.71,17754.0,44.66,44.77,44.66,44.71,17754.0
2018-02-23 11:30:00,44.7,44.7,44.64,44.64,17097.0,44.7,44.7,44.64,44.64,17097.0
2018-02-23 11:35:00,44.63,44.67,44.6,44.62,46506.0,44.63,44.67,44.6,44.62,46506.0
2018-02-23 11:40:00,44.63,44.63,44.49,44.53,20631.0,44.63,44.63,44.49,44.53,20631.0
2018-02-23 11:45:00,44.53,44.56,44.5,44.56,12600.0,44.53,44.56,44.5,44.56,12600.0
2018-02-23 11:50:00,44.56,44.56,44.51,44.51,27600.0,44.56,44.56,44.51,44.51,27600.0
2018-02-23 11:55:00,44.52,44.6,44.51,44.6,12603.0,44.52,44.6,44.51,44.6,12603.0
2018-02-23 12:00:00,44.63,44.64,44.58,44.6,17739.0,44.63,44.64,44.58,44.6,17739.0
2018-02-23 12:05:00,44.6,44.6,44.56,44.56,12174.0,44.6,44.6,44.56,44.56,12174.0
2018-02-23 12:10:00,44.58,44.6,44.54,44.55,11277.0,44.58,44.6,44.54,44.55,11277.0
2018-02-23 12:15:00,44.56,44.66,44.56,44.66,36246.0,44.56,44.66,44.56,44.66,36246.0
2018-02-23 12:20:00,44.67,44.7,44.66,44.69,16680.0,44.67,44.7,44.66,44.69,16680.0
2018-02-23 12:25:00,44.69,44.69,44.58,44.58,18996.0,44.69,44.69,44.58,44.58,18996.0
2018-02-23 12:30:00,44.57,44.57,44.47,44.47,26910.0,44.57,44.57,44.47,44.47,26910.0
2018-02-23 12:35:00,44.52,44.54,44.48,44.54,10341.0,44.52,44.54,44.48,44.54,10341.0
2018-02-23 12:40:00,44.54,44.55,44.5,44.5,13497.0,44.54,44.55,44.5,44.5,13497.0
2018-02-23 12:45:00,44.49,44.51,44.42,44.51,28065.0,44.49,44.51,44.42,44.51,28065.0
2018-02-23 12:50:00,44.51,44.58,44.51,44.57,5103.0,44.51,44.58,44.51,44.57,5103.0
2018-02-23 12:55:00,44.6,44.6,44.53,44.56,5874.0,44.6,44.6,44.53,44.56,5874.0
2018-02-23 13:00:00,44.54,44.54,44.44,44.45,11586.0,44.54,44.54,44.44,44.45,11586.0
2018-02-23 13:05:00,44.44,44.48,44.39,44.4,11700.0,44.44,44.48,44.39,44.4,11700.0
2018-02-23 13:10:00,44.42,44.42,44.34,44.35,29094.0,44.42,44.42,44.34,44.35,29094.0
2018-02-23 13:15:00,44.36,44.44,44.36,44.43,19902.0,44.36,44.44,44.36,44.43,19902.0
2018-02-23 13:20:00,44.43,44.45,44.4,44.44,14511.0,44.43,44.45,44.4,44.44,14511.0
2018-02-23 13:25:00,44.46,44.49,44.46,44.48,6228.0,44.46,44.49,44.46,44.48,6228.0
2018-02-23 13:30:00,44.48,44.6,44.48,44.56,9276.0,44.48,44.6,44.48,44.56,9276.0
2018-02-23 13:35:00,44.55,44.59,44.53,44.59,8631.0,44.55,44.59,44.53,44.59,8631.0
2018-02-23 13:40:00,44.6,44.63,44.59,44.63,8436.0,44.6,44.63,44.59,44.63,8436.0
2018-02-23 13:45:00,44.6,44.67,44.6,44.67,4500.0,44.6,44.67,44.6,44.67,4500.0
2018-02-23 13:50:00,44.66,44.69,44.62,44.64,17784.0,44.66,44.69,44.62,44.64,17784.0
2018-02-23 13:55:00,44.63,44.67,44.62,44.67,8415.0,44.63,44.67,44.62,44.67,8415.0
2018-02-23 14:00:00,44.65,44.65,44.62,44.63,13299.0,44.65,44.65,44.62,44.63,13299.0
2018-02-23 14:05:00,44.64,44.65,44.54,44.59,9564.0,44.64,44.65,44.54,44.59,9564.0
2018-02-23 14:10:00,44.6,44.63,44.58,44.58,14565.0,44.6,44.63,44.58,44.58,14565.0
2018-02-23 14:15:00,44.63,44.66,44.6,44.6,17400.0,44.63,44.66,44.6,44.6,17400.0
2018-02-23 14:20:00,44.6,44.69,44.6,44.66,9459.0,44.6,44.69,44.6,44.66,9459.0
2018-02-23 14:25:00,44.67,44.69,44.66,44.68,7629.0,44.67,44.69,44.66,44.68,7629.0
2018-02-23 14:30:00,44.7,44.71,44.67,44.71,6789.0,44.7,44.71,44.67,44.71,6789.0
2018-02-23 14:35:00,44.7,44.73,44.62,44.65,11103.0,44.7,44.73,44.62,44.65,11103.0
2018-02-23 14:40:00,44.64,44.7,44.61,44.7,7023.0,44.64,44.7,44.61,44.7,7023.0
2018-02-23 14:45:00,44.71,44.77,44.68,44.77,12750.0,44.71,44.77,44.68,44.77,12750.0
2018-02-23 14:50:00,44.78,44.8,44.74,44.74,16500.0,44.78,44.8,44.74,44.74,16500.0
2018-02-23 14:55:00,44.74,44.76,44.74,44.75,10041.0,44.74,44.76,44.74,44.75,10041.0
2018-02-23 15:00:00,44.79,44.88,44.78,44.88,44322.0,44.79,44.88,44.78,44.88,44322.0
2018-02-23 15:05:00,44.88,44.93,44.87,44.88,16632.0,44.88,44.93,44.87,44.88,16632.0
2018-02-23 15:10:00,44.91,44.91,44.86,44.87,15333.0,44.91,44.91,44.86,44.87,15333.0
2018-02-23 15:15:00,44.9,44.93,44.88,44.89,10218.0,44.9,44.93,44.88,44.89,10218.0
2018-02-23 15:20:00,44.91,44.99,44.91,44.98,17895.0,44.91,44.99,44.91,44.98,17895.0
2018-02-23 15:25:00,44.99,45.04,44.99,45.04,34959.0,44.99,45.04,44.99,45.04,34959.0
2018-02-23 15:30:00,45.05,45.11,44.99,45.0,63513.0,45.05,45.11,44.99,45.0,63513.0
2018-02-23 15:35:00,45.0,45.16,45.0,45.13,73758.0,45.0,45.16,45.0,45.13,73758.0
2018-02-23 15:40:00,45.13,45.15,45.1,45.13,117807.0,45.13,45.15,45.1,45.13,117807.0
2018-02-23 15:45:00,45.15,45.22,45.1,45.1,121929.0,45.15,45.22,45.1,45.1,121929.0
2018-02-23 15:50:00,45.11,45.17,45.11,45.15,64092.0,45.11,45.17,45.11,45.15,64092.0
2018-02-23 15:55:00,45.14,45.23,45.13,45.21,129651.0,45.14,45.23,45.13,45.21,129651.0
2018-02-26 09:30:00,45.33,45.33,44.98,45.15,54453.0,45.33,45.33,44.98,45.15,54453.0
2018-02-26 09:35:00,45.18,45.42,45.18,45.26,14277.0,45.18,45.42,45.18,45.26,14277.0
2018-02-26 09:40:00,45.28,45.33,45.12,45.16,15450.0,45.28,45.33,45.12,45.16,15450.0
2018-02-26 09:45:00,45.26,45.29,45.16,45.22,44043.0,45.26,45.29,45.16,45.22,44043.0
2018-02-26 09:50:00,45.29,45.29,45.17,45.22,20754.0,45.29,45.29,45.17,45.22,20754.0
2018-02-26 09:55:00,45.17,45.17,45.07,45.13,14349.0,45.17,45.17,45.07,45.13,14349.0
2018-02-26 10:00:00,45.16,45.2,45.1,45.15,18507.0,45.16,45.2,45.1,45.15,18507.0
2018-02-26 10:05:00,45.15,45.28,45.15,45.25,6804.0,45.15,45.28,45.15,45.25,6804.0
2018-02-26 10:10:00,45.28,45.33,45.28,45.32,6000.0,45.28,45.33,45.28,45.32,6000.0
2018-02-26 10:15:00,45.31,45.43,45.28,45.41,19728.0,45.31,45.43,45.28,45.41,19728.0
2018-02-26 10:20:00,45.41,45.41,45.31,45.38,21315.0,45.41,45.41,45.31,45.38,21315.0
2018-02-26 10:25:00,45.41,45.52,45.38,45.5,35142.0,45.41,45.52,45.38,45.5,35142.0
2018-02-26 10:30:00,45.52,45.52,45.41,45.44,33714.0,45.52,45.52,45.41,45.44,33714.0
2018-02-26 10:35:00,45.43,45.55,45.41,45.55,15750.0,45.43,45.55,45.41,45.55,15750.0
2018-02-26 10:40:00,45.53,45.57,45.5,45.5,13047.0,45.53,45.57,45.5,45.5,13047.0
2018-02-26 10:45:00,45.53,45.64,45.53,45.64,11427.0,45.53,45.64,45.53,45.64,11427.0
2018-02-26 10:50:00,45.63,45.66,45.52,45.55,36243.0,45.63,45.66,45.52,45.55,36243.0
2018-02-26 10:55:00,45.54,45.54,45.46,45.51,16614.0,45.54,45.54,45.46,45.51,16614.0
2018-02-26 11:00:00,45.5,45.63,45.48,45.63,10725.0,45.5,45.63,45.48,45.63,10725.0
2018-02-26 11:05:00,45.66,45.72,45.62,45.7,30318.0,45.66,45.72,45.62,45.7,30318.0
2018-02-26 11:10:00,45.74,45.8,45.68,45.8,12843.0,45.74,45.8,45.68,45.8,12843.0
2018-02-26 11:15:00,45.75,45.84,45.68,45.83,47553.0,45.75,45.84,45.68,45.83,47553.0
2018-02-26 11:20:00,45.81,45.84,45.69,45.75,21378.0,45.81,45.84,45.69,45.75,21378.0
2018-02-26 11:25:00,45.73,45.78,45.57,45.62,89571.0,45.73,45.78,45.57,45.62,89571.0
2018-02-26 11:30:00,45.62,45.62,45.55,45.59,21036.0,45.62,45.62,45.55,45.59,21036.0
2018-02-26 11:35:00,45.56,45.62,45.5,45.5,7200.0,45.56,45.62,45.5,45.5,7200.0
2018-02-26 11:40:00,45.47,45.55,45.47,45.55,3930.0,45.47,45.55,45.47,45.55,3930.0
2018-02-26 11:45:00,45.53,45.57,45.46,45.46,17736.0,45.53,45.57,45.46,45.46,17736.0
2018-02-26 11:50:00,45.46,45.47,45.3,45.33,78339.0,45.46,45.47,45.3,45.33,78339.0
2018-02-26 11:55:00,45.34,45.39,45.3,45.38,15120.0,45.34,45.39,45.3,45.38,15120.0
2018-02-26 12:00:00,45.37,45.44,45.36,45.39,8250.0,45.37,45.44,45.36,45.39,8250.0
2018-02-26 12:05:00,45.39,45.44,45.36,45.38,52137.0,45.39,45.44,45.36,45.38,52137.0
2018-02-26 12:10:00,45.38,45.53,45.38,45.44,22836.0,45.38,45.53,45.38,45.44,22836.0
2018-02-26 12:15:00,45.45,45.5,45.43,45.47,9747.0,45.45,45.5,45.43,45.47,9747.0
2018-02-26 12:20:00,45.47,45.55,45.45,45.55,6921.0,45.47,45.55,45.45,45.55,6921.0
2018-02-26 12:25:00,45.53,45.53,45.49,45.51,9015.0,45.53,45.53,45.49,45.51,9015.0
2018-02-26 12:30:00,45.53,45.53,45.45,45.45,4500.0,45.53,45.53,45.45,45.45,4500.0
2018-02-26 12:35:00,45.45,45.49,45.43,45.48,6900.0,45.45,45.49,45.43,45.48,6900.0
2018-02-26 12:40:00,45.46,45.47,45.43,45.46,29094.0,45.46,45.47,45.43,45.46,29094.0
2018-02-26 12:45:00,45.45,45.5,45.45,45.49,27102.0,45.45,45.5,45.45,45.49,27102.0
2018-02-26 12:50:00,45.49,45.51,45.46,45.51,7524.0,45.49,45.51,45.46,45.51,7524.0
2018-02-26 12:55:00,45.54,45.55,45.47,45.48,20448.0,45.54,45.55,45.47,45.48,20448.0
2018-02-26 13:00:00,45.51,45.55,45.5,45.51,13635.0,45.51,45.55,45.5,45.51,13635.0
2018-02-26 13:05:00,45.52,45.52,45.48,45.5,6654.0,45.52,45.52,45.48,45.5,6654.0
2018-02-26 13:10:00,45.53,45.53,45.41,45.47,19434.0,45.53,45.53,45.41,45.47,19434.0
2018-02-26 13:15:00,45.45,45.47,45.42,45.42,21531.0,45.45,45.47,45.42,45.42,21531.0
2018-02-26 13:20:00,45.41,45.47,45.41,45.46,19032.0,45.41,45.47,45.41,45.46,19032.0
2018-02-26 13:25:00,45.45,45.51,45.44,45.51,15954.0,45.45,45.51,45.44,45.51,15954.0
2018-02-26 13:30:00,45.51,45.51,45.42,45.46,14589.0,45.51,45.51,45.42,45.46,14589.0
2018-02-26 13:35:00,45.42,45.47,45.39,45.42,14412.0,45.42,45.47,45.39,45.42,14412.0
2018-02-26 13:40:00,45.4,45.41,45.36,45.4,10398.0,45.4,45.41,45.36,45.4,10398.0
2018-02-26 13:45:00,45.37,45.37,45.32,45.32,22905.0,45.37,45.37,45.32,45.32,22905.0
2018-02-26 13:50:00,45.3,45.33,45.29,45.33,8004.0,45.3,45.33,45.29,45.33,8004.0
2018-02-26 13:55:00,45.34,45.38,45.33,45.37,6000.0,45.34,45.38,45.33,45.37,6000.0
2018-02-26 14:00:00,45.4,45.43,45.39,45.43,6300.0,45.4,45.43,45.39,45.43,6300.0
2018-02-26 14:05:00,45.43,45.44,45.38,45.39,44988.0,45.43,45.44,45.38,45.39,44988.0
2018-02-26 14:10:00,45.41,45.47,45.41,45.43,9762.0,45.41,45.47,45.41,45.43,9762.0
2018-02-26 14:15:00,45.46,45.46,45.39,45.46,17619.0,45.46,45.46,45.39,45.46,17619.0
2018-02-26 14:20:00,45.46,45.46,45.41,45.42,8835.0,45.46,45.46,45.41,45.42,8835.0
2018-02-26 14:25:00,45.42,45.43,45.38,45.41,13110.0,45.42,45.43,45.38,45.41,13110.0
2018-02-26 14:30:00,45.4,45.42,45.37,45.42,11733.0,45.4,45.42,45.37,45.42,11733.0
2018-02-26 14:35:00,45.42,45.42,45.36,45.39,12303.0,45.42,45.42,45.36,45.39,12303.0
2018-02-26 14:40:00,45.37,45.38,45.32,45.34,13140.0,45.37,45.38,45.32,45.34,13140.0
2018-02-26 14:45:00,45.32,45.34,45.3,45.3,10635.0,45.32,45.34,45.3,45.3,10635.0
2018-02-26 14:50:00,45.3,45.35,45.26,45.35,17892.0,45.3,45.35,45.26,45.35,17892.0
2018-02-26 14:55:00,45.35,45.45,45.31,45.42,54210.0,45.35,45.45,45.31,45.42,54210.0
2018-02-26 15:00:00,45.4,45.44,45.39,45.44,11991.0,45.4,45.44,45.39,45.44,11991.0
2018-02-26 15:05:00,45.41,45.45,45.4,45.44,51594.0,45.41,45.45,45.4,45.44,51594.0
2018-02-26 15:10:00,45.43,45.46,45.42,45.43,28794.0,45.43,45.46,45.42,45.43,28794.0
2018-02-26 15:15:00,45.43,45.47,45.39,45.45,28596.0,45.43,45.47,45.39,45.45,28596.0
2018-02-26 15:20:00,45.48,45.58,45.48,45.54,30012.0,45.48,45.58,45.48,45.54,30012.0
2018-02-26 15:25:00,45.54,45.6,45.53,45.59,37266.0,45.54,45.6,45.53,45.59,37266.0
2018-02-26 15:30:00,45.59,45.59,45.55,45.58,23283.0,45.59,45.59,45.55,45.58,23283.0
2018-02-26 15:35:00,45.58,45.58,45.52,45.54,32760.0,45.58,45.58,45.52,45.54,32760.0
2018-02-26 15:40:00,45.53,45.56,45.47,45.49,23385.0,45.53,45.56,45.47,45.49,23385.0
2018-02-26 15:45:00,45.48,45.51,45.43,45.44,100470.0,45.48,45.51,45.43,45.44,100470.0
2018-02-26 15:50:00,45.46,45.48,45.44,45.45,37494.0,45.46,45.48,45.44,45.45,37494.0
2018-02-26 15:55:00,45.44,45.6,45.44,45.58,143313.0,45.44,45.6,45.44,45.58,143313.0
2018-02-27 09:30:00,45.64,45.83,45.45,45.73,52773.0,45.64,45.83,45.45,45.73,52773.0
2018-02-27 09:35:00,45.71,45.79,45.71,45.79,8850.0,45.71,45.79,45.71,45.79,8850.0
2018-02-27 09:40:00,45.77,45.78,45.71,45.74,20907.0,45.77,45.78,45.71,45.74,20907.0
2018-02-27 09:45:00,45.79,45.87,45.72,45.83,19623.0,45.79,45.87,45.72,45.83,19623.0
2018-02-27 09:50:00,45.85,45.86,45.62,45.62,31746.0,45.85,45.86,45.62,45.62,31746.0
2018-02-27 09:55:00,45.63,45.7,45.5,45.56,23805.0,45.63,45.7,45.5,45.56,23805.0
2018-02-27 10:00:00,45.57,45.62,45.55,45.59,16098.0,45.57,45.62,45.55,45.59,16098.0
2018-02-27 10:05:00,45.56,45.67,45.54,45.67,13800.0,45.56,45.67,45.54,45.67,13800.0
2018-02-27 10:10:00,45.71,45.75,45.64,45.73,11874.0,45.71,45.75,45.64,45.73,11874.0
2018-02-27 10:15:00,45.74,45.8,45.71,45.79,21606.0,45.74,45.8,45.71,45.79,21606.0
2018-02-27 10:20:00,45.8,45.94,45.8,45.94,17058.0,45.8,45.94,45.8,45.94,17058.0
2018-02-27 10:25:00,45.93,45.95,45.86,45.86,27861.0,45.93,45.95,45.86,45.86,27861.0
2018-02-27 10:30:00,45.86,45.87,45.8,45.84,25827.0,45.86,45.87,45.8,45.84,25827.0
2018-02-27 10:35:00,45.84,45.88,45.75,45.75,22794.0,45.84,45.88,45.75,45.75,22794.0
2018-02-27 10:40:00,45.72,45.79,45.62,45.69,31569.0,45.72,45.79,45.62,45.69,31569.0
2018-02-27 10:45:00,45.71,45.73,45.62,45.62,9849.0,45.71,45.73,45.62,45.62,9849.0
2018-02-27 10:50:00,45.62,45.67,45.52,45.52,16989.0,45.62,45.67,45.52,45.52,16989.0
2018-02-27 10:55:00,45.54,45.54,45.39,45.44,45231.0,45.54,45.54,45.39,45.44,45231.0
2018-02-27 11:00:00,45.46,45.51,45.42,45.49,20454.0,45.46,45.51,45.42,45.49,20454.0
2018-02-27 11:05:00,45.49,45.58,45.45,45.55,11700.0,45.49,45.58,45.45,45.55,11700.0
2018-02-27 11:10:00,45.57,45.62,45.53,45.57,17664.0,45.57,45.62,45.53,45.57,17664.0
2018-02-27 11:15:00,45.57,45.6,45.51,45.51,12999.0,45.57,45.6,45.51,45.51,12999.0
2018-02-27 11:20:00,45.51,45.52,45.4,45.46,7866.0,45.51,45.52,45.4,45.46,7866.0
2018-02-27 11:25:00,45.45,45.47,45.36,45.43,14280.0,45.45,45.47,45.36,45.43,14280.0
2018-02-27 11:30:00,45.46,45.59,45.43,45.58,18900.0,45.46,45.59,45.43,45.58,18900.0
2018-02-27 11:35:00,45.57,45.58,45.49,45.55,11634.0,45.57,45.58,45.49,45.55,11634.0
2018-02-27 11:40:00,45.56,45.61,45.53,45.53,17073.0,45.56,45.61,45.53,45.53,17073.0
2018-02-27 11:45:00,45.56,45.64,45.5,45.52,33831.0,45.56,45.64,45.5,45.52,33831.0
2018-02-27 11:50:00,45.53,45.53,45.44,45.47,7785.0,45.53,45.53,45.44,45.47,7785.0
2018-02-27 11:55:00,45.49,45.54,45.35,45.37,37515.0,45.49,45.54,45.35,45.37,37515.0
2018-02-27 12:00:00,45.37,45.45,45.37,45.41,17751.0,45.37,45.45,45.37,45.41,17751.0
2018-02-27 12:05:00,45.41,45.52,45.41,45.52,10038.0,45.41,45.52,45.41,45.52,10038.0
2018-02-27 12:10:00,45.48,45.49,45.42,45.42,13197.0,45.48,45.49,45.42,45.42,13197.0
2018-02-27 12:15:00,45.41,45.47,45.41,45.41,9300.0,45.41,45.47,45.41,45.41,9300.0
2018-02-27 12:20:00,45.4,45.4,45.3,45.34,17184.0,45.4,45.4,45.3,45.34,17184.0
2018-02-27 12:25:00,45.34,45.36,45.3,45.35,23838.0,45.34,45.36,45.3,45.35,23838.0
2018-02-27 12:30:00,45.36,45.44,45.34,45.34,29247.0,45.36,45.44,45.34,45.34,29247.0
2018-02-27 12:35:00,45.36,45.39,45.3,45.39,30456.0,45.36,45.39,45.3,45.39,30456.0
2018-02-27 12:40:00,45.41,45.43,45.33,45.33,15138.0,45.41,45.43,45.33,45.33,15138.0
2018-02-27 12:45:00,45.36,45.39,45.29,45.35,21726.0,45.36,45.39,45.29,45.35,21726.0
2018-02-27 12:50:00,45.39,45.46,45.38,45.43,8142.0,45.39,45.46,45.38,45.43,8142.0
2018-02-27 12:55:00,45.42,45.46,45.39,45.46,14103.0,45.42,45.46,45.39,45.46,14103.0
2018-02-27 13:00:00,45.43,45.45,45.38,45.38,7251.0,45.43,45.45,45.38,45.38,7251.0
2018-02-27 13:05:00,45.4,45.47,45.4,45.43,15312.0,45.4,45.47,45.4,45.43,15312.0
2018-02-27 13:10:00,45.45,45.45,45.39,45.39,8814.0,45.45,45.45,45.39,45.39,8814.0
2018-02-27 13:15:00,45.39,45.45,45.38,45.45,9615.0,45.39,45.45,45.38,45.45,9615.0
2018-02-27 13:20:00,45.45,45.49,45.45,45.47,10344.0,45.45,45.49,45.45,45.47,10344.0
2018-02-27 13:25:00,45.48,45.48,45.42,45.44,9606.0,45.48,45.48,45.42,45.44,9606.0
2018-02-27 13:30:00,45.43,45.43,45.35,45.35,6609.0,45.43,45.43,45.35,45.35,6609.0
2018-02-27 13:35:00,45.33,45.34,45.32,45.34,14331.0,45.33,45.34,45.32,45.34,14331.0
2018-02-27 13:40:00,45.34,45.41,45.32,45.38,20859.0,45.34,45.41,45.32,45.38,20859.0
2018-02-27 13:45:00,45.41,45.45,45.38,45.38,6000.0,45.41,45.45,45.38,45.38,6000.0
2018-02-27 13:50:00,45.36,45.38,45.3,45.34,13650.0,45.36,45.38,45.3,45.34,13650.0
2018-02-27 13:55:00,45.35,45.35,45.28,45.31,12840.0,45.35,45.35,45.28,45.31,12840.0
2018-02-27 14:00:00,45.33,45.35,45.22,45.22,27000.0,45.33,45.35,45.22,45.22,27000.0
2018-02-27 14:05:00,45.2,45.26,45.17,45.24,16269.0,45.2,45.26,45.17,45.24,16269.0
2018-02-27 14:10:00,45.26,45.29,45.18,45.26,16401.0,45.26,45.29,45.18,45.26,16401.0
2018-02-27 14:15:00,45.22,45.26,45.18,45.21,16050.0,45.22,45.26,45.18,45.21,16050.0
2018-02-27 14:20:00,45.2,45.26,45.16,45.16,13269.0,45.2,45.26,45.16,45.16,13269.0
2018-02-27 14:25:00,45.14,45.25,45.14,45.23,13764.0,45.14,45.25,45.14,45.23,13764.0
2018-02-27 14:30:00,45.22,45.3,45.21,45.3,10050.0,45.22,45.3,45.21,45.3,10050.0
2018-02-27 14:35:00,45.29,45.31,45.26,45.31,14706.0,45.29,45.31,45.26,45.31,14706.0
2018-02-27 14:40:00,45.31,45.31,45.24,45.26,19362.0,45.31,45.31,45.24,45.26,19362.0
2018-02-27 14:45:00,45.26,45.26,45.18,45.22,14598.0,45.26,45.26,45.18,45.22,14598.0
2018-02-27 14:50:00,45.19,45.23,45.19,45.23,18372.0,45.19,45.23,45.19,45.23,18372.0
2018-02-27 14:55:00,45.24,45.35,45.24,45.3,22344.0,45.24,45.35,45.24,45.3,22344.0
2018-02-27 15:00:00,45.29,45.36,45.26,45.28,17886.0,45.29,45.36,45.26,45.28,17886.0
2018-02-27 15:05:00,45.27,45.28,45.2,45.21,8250.0,45.27,45.28,45.2,45.21,8250.0
2018-02-27 15:10:00,45.2,45.28,45.19,45.23,20700.0,45.2,45.28,45.19,45.23,20700.0
2018-02-27 15:15:00,45.23,45.29,45.22,45.23,18252.0,45.23,45.29,45.22,45.23,18252.0
2018-02-27 15:20:00,45.23,45.3,45.21,45.27,25221.0,45.23,45.3,45.21,45.27,25221.0
2018-02-27 15:25:00,45.29,45.33,45.26,45.33,24192.0,45.29,45.33,45.26,45.33,24192.0
2018-02-27 15:30:00,45.35,45.4,45.27,45.28,42858.0,45.35,45.4,45.27,45.28,42858.0
2018-02-27 15:35:00,45.3,45.3,45.21,45.24,47109.0,45.3,45.3,45.21,45.24,47109.0
2018-02-27 15:40:00,45.24,45.25,45.19,45.2,64197.0,45.24,45.25,45.19,45.2,64197.0
2018-02-27 15:45:00,45.2,45.36,45.19,45.35,64641.0,45.2,45.36,45.19,45.35,64641.0
2018-02-27 15:50:00,45.34,45.34,45.19,45.22,56067.0,45.34,45.34,45.19,45.22,56067.0
2018-02-27 15:55:00,45.22,45.22,45.08,45.09,163092.0,45.22,45.22,45.08,45.09,163092.0
2018-02-28 09:30:00,45.16,45.33,45.16,45.3,40596.0,45.16,45.33,45.16,45.3,40596.0
2018-02-28 09:35:00,45.24,45.47,45.24,45.41,64662.0,45.24,45.47,45.24,45.41,64662.0
2018-02-28 09:40:00,45.34,45.4,45.29,45.37,6168.0,45.34,45.4,45.29,45.37,6168.0
2018-02-28 09:45:00,45.34,45.4,45.29,45.35,18342.0,45.34,45.4,45.29,45.35,18342.0
2018-02-28 09:50:00,45.35,45.38,45.25,45.31,69141.0,45.35,45.38,45.25,45.31,69141.0
2018-02-28 09:55:00,45.31,45.37,45.27,45.3,35250.0,45.31,45.37,45.27,45.3,35250.0
2018-02-28 10:00:00,45.3,45.35,45.26,45.27,10146.0,45.3,45.35,45.26,45.27,10146.0
2018-02-28 10:05:00,45.27,45.34,45.24,45.34,13800.0,45.27,45.34,45.24,45.34,13800.0
2018-02-28 10:10:00,45.33,45.35,45.27,45.33,13230.0,45.33,45.35,45.27,45.33,13230.0
2018-02-28 10:15:00,45.34,45.36,45.31,45.31,33450.0,45.34,45.36,45.31,45.31,33450.0
2018-02-28 10:20:00,45.33,45.35,45.3,45.31,23499.0,45.33,45.35,45.3,45.31,23499.0
2018-02-28 10:25:00,45.31,45.47,45.3,45.43,63192.0,45.31,45.47,45.3,45.43,63192.0
2018-02-28 10:30:00,45.44,45.48,45.35,45.48,10053.0,45.44,45.48,45.35,45.48,10053.0
2018-02-28 10:35:00,45.45,45.51,45.41,45.46,21345.0,45.45,45.51,45.41,45.46,21345.0
2018-02-28 10:40:00,45.45,45.45,45.21,45.21,20247.0,45.45,45.45,45.21,45.21,20247.0
2018-02-28 10:45:00,45.22,45.27,45.15,45.18,38844.0,45.22,45.27,45.15,45.18,38844.0
2018-02-28 10:50:00,45.18,45.18,45.05,45.05,41136.0,45.18,45.18,45.05,45.05,41136.0
2018-02-28 10:55:00,45.06,45.12,44.94,45.11,41340.0,45.06,45.12,44.94,45.11,41340.0
2018-02-28 11:00:00,45.11,45.12,45.04,45.06,11094.0,45.11,45.12,45.04,45.06,11094.0
2018-02-28 11:05:00,45.04,45.09,44.97,44.97,22776.0,45.04,45.09,44.97,44.97,22776.0
2018-02-28 11:10:00,44.93,44.96,44.87,44.94,24372.0,44.93,44.96,44.87,44.94,24372.0
2018-02-28 11:15:00,44.94,45.04,44.91,45.0,45468.0,44.94,45.04,44.91,45.0,45468.0
2018-02-28 11:20:00,44.98,45.03,44.88,44.89,18906.0,44.98,45.03,44.88,44.89,18906.0
2018-02-28 11:25:00,44.94,44.99,44.9,44.94,41196.0,44.94,44.99,44.9,44.94,41196.0
2018-02-28 11:30:00,44.96,44.99,44.84,44.84,13188.0,44.96,44.99,44.84,44.84,13188.0
2018-02-28 11:35:00,44.82,44.92,44.82,44.85,28308.0,44.82,44.92,44.82,44.85,28308.0
2018-02-28 11:40:00,44.83,44.88,44.79,44.85,19263.0,44.83,44.88,44.79,44.85,19263.0
2018-02-28 11:45:00,44.85,44.86,44.75,44.86,13872.0,44.85,44.86,44.75,44.86,13872.0
2018-02-28 11:50:00,44.88,44.96,44.86,44.87,19035.0,44.88,44.96,44.86,44.87,19035.0
2018-02-28 11:55:00,44.87,44.98,44.85,44.98,7545.0,44.87,44.98,44.85,44.98,7545.0
2018-02-28 12:00:00,45.0,45.01,44.95,44.96,10200.0,45.0,45.01,44.95,44.96,10200.0
2018-02-28 12:05:00,44.94,44.99,44.9,44.98,15774.0,44.94,44.99,44.9,44.98,15774.0
2018-02-28 12:10:00,44.97,44.98,44.91,44.96,13860.0,44.97,44.98,44.91,44.96,13860.0
2018-02-28 12:15:00,44.97,44.98,44.89,44.89,9900.0,44.97,44.98,44.89,44.89,9900.0
2018-02-28 12:20:00,44.87,44.92,44.86,44.92,20280.0,44.87,44.92,44.86,44.92,20280.0
2018-02-28 12:25:00,44.93,45.08,44.93,45.05,5658.0,44.93,45.08,44.93,45.05,5658.0
2018-02-28 12:30:00,45.01,45.1,44.98,45.09,7689.0,45.01,45.1,44.98,45.09,7689.0
2018-02-28 12:35:00,45.1,45.11,45.03,45.03,19713.0,45.1,45.11,45.03,45.03,19713.0
2018-02-28 12:40:00,45.01,45.01,44.96,45.0,10470.0,45.01,45.01,44.96,45.0,10470.0
2018-02-28 12:45:00,45.01,45.17,45.01,45.16,40542.0,45.01,45.17,45.01,45.16,40542.0
2018-02-28 12:50:00,45.2,45.2,45.13,45.17,7194.0,45.2,45.2,45.13,45.17,7194.0
2018-02-28 12:55:00,45.13,45.17,45.12,45.13,10500.0,45.13,45.17,45.12,45.13,10500.0
2018-02-28 13:00:00,45.12,45.19,45.09,45.11,5298.0,45.12,45.19,45.09,45.11,5298.0
2018-02-28 13:05:00,45.11,45.15,45.08,45.15,9000.0,45.11,45.15,45.08,45.15,9000.0
2018-02-28 13:10:00,45.14,45.16,45.11,45.11,14553.0,45.14,45.16,45.11,45.11,14553.0
2018-02-28 13:15:00,45.12,45.13,45.08,45.13,13557.0,45.12,45.13,45.08,45.13,13557.0
2018-02-28 13:20:00,45.12,45.15,45.12,45.14,26664.0,45.12,45.15,45.12,45.14,26664.0
2018-02-28 13:25:00,45.13,45.15,45.1,45.14,19992.0,45.13,45.15,45.1,45.14,19992.0
2018-02-28 13:30:00,45.16,45.21,45.14,45.2,3828.0,45.16,45.21,45.14,45.2,3828.0
2018-02-28 13:35:00,45.21,45.22,45.19,45.2,4554.0,45.21,45.22,45.19,45.2,4554.0
2018-02-28 13:40:00,45.21,45.27,45.2,45.23,67056.0,45.21,45.27,45.2,45.23,67056.0
2018-02-28 13:45:00,45.23,45.23,45.13,45.13,15279.0,45.23,45.23,45.13,45.13,15279.0
2018-02-28 13:50:00,45.13,45.2,45.12,45.2,5703.0,45.13,45.2,45.12,45.2,5703.0
2018-02-28 13:55:00,45.21,45.3,45.21,45.29,16350.0,45.21,45.3,45.21,45.29,16350.0
2018-02-28 14:00:00,45.32,45.38,45.32,45.34,25050.0,45.32,45.38,45.32,45.34,25050.0
2018-02-28 14:05:00,45.35,45.36,45.31,45.31,50895.0,45.35,45.36,45.31,45.31,50895.0
2018-02-28 14:10:00,45.3,45.32,45.21,45.21,16572.0,45.3,45.32,45.21,45.21,16572.0
2018-02-28 14:15:00,45.21,45.24,45.08,45.2,68793.0,45.21,45.24,45.08,45.2,68793.0
2018-02-28 14:20:00,45.21,45.3,45.19,45.3,12915.0,45.21,45.3,45.19,45.3,12915.0
2018-02-28 14:25:00,45.27,45.3,45.25,45.27,9195.0,45.27,45.3,45.25,45.27,9195.0
2018-02-28 14:30:00,45.25,45.25,45.14,45.14,8937.0,45.25,45.25,45.14,45.14,8937.0
2018-02-28 14:35:00,45.15,45.17,45.09,45.09,19329.0,45.15,45.17,45.09,45.09,19329.0
2018-02-28 14:40:00,45.08,45.11,45.03,45.03,14052.0,45.08,45.11,45.03,45.03,14052.0
2018-02-28 14:45:00,45.01,45.04,45.0,45.01,7587.0,45.01,45.04,45.0,45.01,7587.0
2018-02-28 14:50:00,45.0,45.03,44.95,45.0,13704.0,45.0,45.03,44.95,45.0,13704.0
2018-02-28 14:55:00,45.02,45.03,44.95,44.95,27978.0,45.02,45.03,44.95,44.95,27978.0
2018-02-28 15:00:00,44.99,45.01,44.91,44.94,14094.0,44.99,45.01,44.91,44.94,14094.0
2018-02-28 15:05:00,44.93,45.0,44.92,44.99,24771.0,44.93,45.0,44.92,44.99,24771.0
2018-02-28 15:10:00,45.03,45.04,44.92,44.95,26037.0,45.03,45.04,44.92,44.95,26037.0
2018-02-28 15:15:00,44.95,44.95,44.82,44.82,19200.0,44.95,44.95,44.82,44.82,19200.0
2018-02-28 15:20:00,44.85,44.85,44.73,44.76,45876.0,44.85,44.85,44.73,44.76,45876.0
2018-02-28 15:25:00,44.76,44.79,44.68,44.76,34914.0,44.76,44.79,44.68,44.76,34914.0
2018-02-28 15:30:00,44.77,44.79,44.71,44.75,39966.0,44.77,44.79,44.71,44.75,39966.0
2018-02-28 15:35:00,44.74,44.9,44.71,44.89,38184.0,44.74,44.9,44.71,44.89,38184.0
2018-02-28 15:40:00,44.89,44.89,44.77,44.77,26583.0,44.89,44.89,44.77,44.77,26583.0
2018-02-28 15:45:00,44.76,44.79,44.61,44.63,125820.0,44.76,44.79,44.61,44.63,125820.0
2018-02-28 15:50:00,44.63,44.69,44.59,44.62,101817.0,44.63,44.69,44.59,44.62,101817.0
2018-02-28 15:55:00,44.63,44.72,44.54,44.55,198648.0,44.63,44.72,44.54,44.55,198648.0
2018-03-01 09:30:00,44.55,44.63,44.35,44.45,57645.0,44.55,44.63,44.35,44.45,57645.0
2018-03-01 09:35:00,44.42,44.42,44.28,44.38,32778.0,44.42,44.42,44.28,44.38,32778.0
2018-03-01 09:40:00,44.41,44.42,44.29,44.33,26700.0,44.41,44.42,44.29,44.33,26700.0
2018-03-01 09:45:00,44.34,44.56,44.33,44.52,22005.0,44.34,44.56,44.33,44.52,22005.0
2018-03-01 09:50:00,44.51,44.53,44.32,44.32,26790.0,44.51,44.53,44.32,44.32,26790.0
2018-03-01 09:55:00,44.35,44.44,44.34,44.43,32385.0,44.35,44.44,44.34,44.43,32385.0
2018-03-01 10:00:00,44.38,44.58,44.34,44.58,38658.0,44.38,44.58,44.34,44.58,38658.0
2018-03-01 10:05:00,44.57,44.61,44.5,44.6,36678.0,44.57,44.61,44.5,44.6,36678.0
2018-03-01 10:10:00,44.6,44.6,44.44,44.52,41580.0,44.6,44.6,44.44,44.52,41580.0
2018-03-01 10:15:00,44.52,44.53,44.39,44.39,73821.0,44.52,44.53,44.39,44.39,73821.0
2018-03-01 10:20:00,44.4,44.41,44.28,44.41,36306.0,44.4,44.41,44.28,44.41,36306.0
2018-03-01 10:25:00,44.4,44.53,44.34,44.51,196101.0,44.4,44.53,44.34,44.51,196101.0
2018-03-01 10:30:00,44.55,44.71,44.55,44.69,35610.0,44.55,44.71,44.55,44.69,35610.0
2018-03-01 10:35:00,44.82,44.9,44.76,44.82,24393.0,44.82,44.9,44.76,44.82,24393.0
2018-03-01 10:40:00,44.79,44.79,44.61,44.61,10653.0,44.79,44.79,44.61,44.61,10653.0
2018-03-01 10:45:00,44.65,44.7,44.54,44.59,17811.0,44.65,44.7,44.54,44.59,17811.0
2018-03-01 10:50:00,44.58,44.61,44.52,44.61,17559.0,44.58,44.61,44.52,44.61,17559.0
2018-03-01 10:55:00,44.57,44.59,44.51,44.51,18030.0,44.57,44.59,44.51,44.51,18030.0
2018-03-01 11:00:00,44.49,44.65,44.49,44.65,25590.0,44.49,44.65,44.49,44.65,25590.0
2018-03-01 11:05:00,44.67,44.78,44.65,44.75,22404.0,44.67,44.78,44.65,44.75,22404.0
2018-03-01 11:10:00,44.72,44.73,44.63,44.69,22500.0,44.72,44.73,44.63,44.69,22500.0
2018-03-01 11:15:00,44.7,44.81,44.67,44.81,33072.0,44.7,44.81,44.67,44.81,33072.0
2018-03-01 11:20:00,44.81,44.83,44.61,44.62,15195.0,44.81,44.83,44.61,44.62,15195.0
2018-03-01 11:25:00,44.67,44.68,44.49,44.57,42198.0,44.67,44.68,44.49,44.57,42198.0
2018-03-01 11:30:00,44.56,44.59,44.48,44.55,64524.0,44.56,44.59,44.48,44.55,64524.0
2018-03-01 11:35:00,44.55,44.56,44.49,44.5,10086.0,44.55,44.56,44.49,44.5,10086.0
2018-03-01 11:40:00,44.54,44.64,44.5,44.64,21090.0,44.54,44.64,44.5,44.64,21090.0
2018-03-01 11:45:00,44.66,44.78,44.62,44.75,46500.0,44.66,44.78,44.62,44.75,46500.0
2018-03-01 11:50:00,44.71,44.77,44.71,44.77,28146.0,44.71,44.77,44.71,44.77,28146.0
2018-03-01 11:55:00,44.79,44.81,44.71,44.72,25695.0,44.79,44.81,44.71,44.72,25695.0
2018-03-01 12:00:00,44.69,44.73,44.46,44.49,31446.0,44.69,44.73,44.46,44.49,31446.0
2018-03-01 12:05:00,44.54,44.57,44.47,44.52,11250.0,44.54,44.57,44.47,44.52,11250.0
2018-03-01 12:10:00,44.54,44.54,44.47,44.5,16434.0,44.54,44.54,44.47,44.5,16434.0
2018-03-01 12:15:00,44.46,44.46,44.31,44.31,28428.0,44.46,44.46,44.31,44.31,28428.0
2018-03-01 12:20:00,44.29,44.37,44.27,44.32,6567.0,44.29,44.37,44.27,44.32,6567.0
2018-03-01 12:25:00,44.32,44.37,44.3,44.34,19950.0,44.32,44.37,44.3,44.34,19950.0
2018-03-01 12:30:00,44.29,44.33,44.23,44.29,9387.0,44.29,44.33,44.23,44.29,9387.0
2018-03-01 12:35:00,44.28,44.34,44.28,44.32,10290.0,44.28,44.34,44.28,44.32,10290.0
2018-03-01 12:40:00,44.34,44.41,44.26,44.38,11082.0,44.34,44.41,44.26,44.38,11082.0
2018-03-01 12:45:00,44.36,44.4,44.3,44.39,7278.0,44.36,44.4,44.3,44.39,7278.0
2018-03-01 12:50:00,44.37,44.37,44.25,44.32,12960.0,44.37,44.37,44.25,44.32,12960.0
2018-03-01 12:55:00,44.3,44.32,44.24,44.28,11700.0,44.3,44.32,44.24,44.28,11700.0
2018-03-01 13:00:00,44.22,44.22,44.0,44.04,34338.0,44.22,44.22,44.0,44.04,34338.0
2018-03-01 13:05:00,44.0,44.08,43.96,44.0,14700.0,44.0,44.08,43.96,44.0,14700.0
2018-03-01 13:10:00,43.98,44.1,43.93,44.1,14262.0,43.98,44.1,43.93,44.1,14262.0
2018-03-01 13:15:00,44.12,44.14,44.04,44.04,13800.0,44.12,44.14,44.04,44.04,13800.0
2018-03-01 13:20:00,44.05,44.1,44.0,44.05,17625.0,44.05,44.1,44.0,44.05,17625.0
2018-03-01 13:25:00,44.13,44.23,44.12,44.14,11259.0,44.13,44.23,44.12,44.14,11259.0
2018-03-01 13:30:00,44.13,44.19,44.08,44.08,12684.0,44.13,44.19,44.08,44.08,12684.0
2018-03-01 13:35:00,44.13,44.18,44.11,44.11,6354.0,44.13,44.18,44.11,44.11,6354.0
2018-03-01 13:40:00,44.1,44.1,43.99,44.05,14814.0,44.1,44.1,43.99,44.05,14814.0
2018-03-01 13:45:00,43.99,44.0,43.88,43.96,24903.0,43.99,44.0,43.88,43.96,24903.0
2018-03-01 13:50:00,43.97,44.02,43.95,44.0,49812.0,43.97,44.02,43.95,44.0,49812.0
2018-03-01 13:55:00,43.94,43.94,43.82,43.9,20931.0,43.94,43.94,43.82,43.9,20931.0
2018-03-01 14:00:00,43.86,43.88,43.71,43.86,49632.0,43.86,43.88,43.71,43.86,49632.0
2018-03-01 14:05:00,43.82,43.97,43.77,43.84,43536.0,43.82,43.97,43.77,43.84,43536.0
2018-03-01 14:10:00,43.87,43.87,43.63,43.71,62367.0,43.87,43.87,43.63,43.71,62367.0
2018-03-01 14:15:00,43.71,43.81,43.66,43.79,47784.0,43.71,43.81,43.66,43.79,47784.0
2018-03-01 14:20:00,43.8,43.9,43.78,43.9,25260.0,43.8,43.9,43.78,43.9,25260.0
2018-03-01 14:25:00,43.9,43.91,43.79,43.9,21957.0,43.9,43.91,43.79,43.9,21957.0
2018-03-01 14:30:00,43.92,43.94,43.77,43.91,56484.0,43.92,43.94,43.77,43.91,56484.0
2018-03-01 14:35:00,43.89,43.89,43.77,43.77,16959.0,43.89,43.89,43.77,43.77,16959.0
2018-03-01 14:40:00,43.74,44.0,43.74,43.95,33366.0,43.74,44.0,43.74,43.95,33366.0
2018-03-01 14:45:00,43.97,44.01,43.9,43.93,120909.0,43.97,44.01,43.9,43.93,120909.0
2018-03-01 14:50:00,43.93,44.04,43.91,43.98,42849.0,43.93,44.04,43.91,43.98,42849.0
2018-03-01 14:55:00,43.98,44.08,43.94,44.08,165894.0,43.98,44.08,43.94,44.08,165894.0
2018-03-01 15:00:00,44.03,44.11,43.95,43.95,72819.0,44.03,44.11,43.95,43.95,72819.0
2018-03-01 15:05:00,43.98,44.18,43.95,44.15,38448.0,43.98,44.18,43.95,44.15,38448.0
2018-03-01 15:10:00,44.16,44.34,44.13,44.31,38943.0,44.16,44.34,44.13,44.31,38943.0
2018-03-01 15:15:00,44.31,44.35,44.24,44.32,22815.0,44.31,44.35,44.24,44.32,22815.0
2018-03-01 15:20:00,44.3,44.37,44.22,44.29,38994.0,44.3,44.37,44.22,44.29,38994.0
2018-03-01 15:25:00,44.3,44.36,44.28,44.31,21270.0,44.3,44.36,44.28,44.31,21270.0
2018-03-01 15:30:00,44.29,44.37,44.1,44.15,64848.0,44.29,44.37,44.1,44.15,64848.0
2018-03-01 15:35:00,44.17,44.23,44.12,44.15,56622.0,44.17,44.23,44.12,44.15,56622.0
2018-03-01 15:40:00,44.11,44.13,43.99,44.08,198171.0,44.11,44.13,43.99,44.08,198171.0
2018-03-01 15:45:00,44.07,44.28,44.06,44.26,109152.0,44.07,44.28,44.06,44.26,109152.0
2018-03-01 15:50:00,44.26,44.34,44.23,44.29,143388.0,44.26,44.34,44.23,44.29,143388.0
2018-03-01 15:55:00,44.3,44.35,44.21,44.26,189975.0,44.3,44.35,44.21,44.26,189975.0
2018-03-02 09:30:00,44.02,44.33,43.89,44.28,59676.0,44.02,44.33,43.89,44.28,59676.0
2018-03-02 09:35:00,44.28,44.41,44.12,44.2,46809.0,44.28,44.41,44.12,44.2,46809.0
2018-03-02 09:40:00,44.17,44.24,44.04,44.04,16698.0,44.17,44.24,44.04,44.04,16698.0
2018-03-02 09:45:00,44.06,44.26,44.05,44.19,16062.0,44.06,44.26,44.05,44.19,16062.0
2018-03-02 09:50:00,44.2,44.22,44.13,44.15,17700.0,44.2,44.22,44.13,44.15,17700.0
2018-03-02 09:55:00,44.08,44.18,44.06,44.15,14403.0,44.08,44.18,44.06,44.15,14403.0
2018-03-02 10:00:00,44.25,44.25,44.11,44.13,29676.0,44.25,44.25,44.11,44.13,29676.0
2018-03-02 10:05:00,44.1,44.1,43.92,44.03,25260.0,44.1,44.1,43.92,44.03,25260.0
2018-03-02 10:10:00,44.07,44.19,44.02,44.16,28944.0,44.07,44.19,44.02,44.16,28944.0
2018-03-02 10:15:00,44.14,44.2,44.06,44.08,48477.0,44.14,44.2,44.06,44.08,48477.0
2018-03-02 10:20:00,44.08,44.12,44.03,44.12,15270.0,44.08,44.12,44.03,44.12,15270.0
2018-03-02 10:25:00,44.16,44.36,44.14,44.26,24654.0,44.16,44.36,44.14,44.26,24654.0
2018-03-02 10:30:00,44.29,44.46,44.18,44.45,20610.0,44.29,44.46,44.18,44.45,20610.0
2018-03-02 10:35:00,44.41,44.48,44.32,44.32,7050.0,44.41,44.48,44.32,44.32,7050.0
2018-03-02 10:40:00,44.36,44.51,44.36,44.49,12750.0,44.36,44.51,44.36,44.49,12750.0
2018-03-02 10:45:00,44.49,44.49,44.4,44.42,6600.0,44.49,44.49,44.4,44.42,6600.0
2018-03-02 10:50:00,44.41,44.48,44.36,44.48,14100.0,44.41,44.48,44.36,44.48,14100.0
2018-03-02 10:55:00,44.46,44.49,44.32,44.32,22500.0,44.46,44.49,44.32,44.32,22500.0
2018-03-02 11:00:00,44.31,44.45,44.31,44.42,11247.0,44.31,44.45,44.31,44.42,11247.0
2018-03-02 11:05:00,44.41,44.41,44.35,44.37,8400.0,44.41,44.41,44.35,44.37,8400.0
2018-03-02 11:10:00,44.35,44.43,44.29,44.38,11163.0,44.35,44.43,44.29,44.38,11163.0
2018-03-02 11:15:00,44.35,44.41,44.34,44.35,17667.0,44.35,44.41,44.34,44.35,17667.0
2018-03-02 11:20:00,44.37,44.52,44.33,44.52,7500.0,44.37,44.52,44.33,44.52,7500.0
2018-03-02 11:25:00,44.48,44.66,44.48,44.59,16269.0,44.48,44.66,44.48,44.59,16269.0
2018-03-02 11:30:00,44.58,44.64,44.47,44.54,17685.0,44.58,44.64,44.47,44.54,17685.0
2018-03-02 11:35:00,44.53,44.56,44.46,44.48,31242.0,44.53,44.56,44.46,44.48,31242.0
2018-03-02 11:40:00,44.53,44.71,44.52,44.62,29178.0,44.53,44.71,44.52,44.62,29178.0
2018-03-02 11:45:00,44.61,44.7,44.6,44.65,12243.0,44.61,44.7,44.6,44.65,12243.0
2018-03-02 11:50:00,44.65,44.72,44.62,44.65,24471.0,44.65,44.72,44.62,44.65,24471.0
2018-03-02 11:55:00,44.62,44.68,44.59,44.61,6603.0,44.62,44.68,44.59,44.61,6603.0
2018-03-02 12:00:00,44.67,44.74,44.63,44.65,19674.0,44.67,44.74,44.63,44.65,19674.0
2018-03-02 12:05:00,44.65,44.65,44.44,44.57,25260.0,44.65,44.65,44.44,44.57,25260.0
2018-03-02 12:10:00,44.6,44.62,44.5,44.57,16500.0,44.6,44.62,44.5,44.57,16500.0
2018-03-02 12:15:00,44.57,44.57,44.51,44.53,15777.0,44.57,44.57,44.51,44.53,15777.0
2018-03-02 12:20:00,44.56,44.62,44.53,44.62,32580.0,44.56,44.62,44.53,44.62,32580.0
2018-03-02 12:25:00,44.63,44.66,44.57,44.6,22656.0,44.63,44.66,44.57,44.6,22656.0
2018-03-02 12:30:00,44.6,44.62,44.51,44.51,18870.0,44.6,44.62,44.51,44.51,18870.0
2018-03-02 12:35:00,44.51,44.53,44.49,44.49,8232.0,44.51,44.53,44.49,44.49,8232.0
2018-03-02 12:40:00,44.51,44.62,44.48,44.62,17124.0,44.51,44.62,44.48,44.62,17124.0
2018-03-02 12:45:00,44.62,44.79,44.62,44.77,18045.0,44.62,44.79,44.62,44.77,18045.0
2018-03-02 12:50:00,44.8,44.83,44.78,44.83,35733.0,44.8,44.83,44.78,44.83,35733.0
2018-03-02 12:55:00,44.81,44.85,44.78,44.82,18000.0,44.81,44.85,44.78,44.82,18000.0
2018-03-02 13:00:00,44.81,44.82,44.74,44.78,11226.0,44.81,44.82,44.74,44.78,11226.0
2018-03-02 13:05:00,44.77,44.83,44.73,44.83,71880.0,44.77,44.83,44.73,44.83,71880.0
2018-03-02 13:10:00,44.81,44.81,44.66,44.66,10200.0,44.81,44.81,44.66,44.66,10200.0
2018-03-02 13:15:00,44.68,44.7,44.62,44.62,21900.0,44.68,44.7,44.62,44.62,21900.0
2018-03-02 13:20:00,44.65,44.65,44.57,44.58,10860.0,44.65,44.65,44.57,44.58,10860.0
2018-03-02 13:25:00,44.55,44.59,44.49,44.53,30186.0,44.55,44.59,44.49,44.53,30186.0
2018-03-02 13:30:00,44.55,44.57,44.47,44.48,13842.0,44.55,44.57,44.47,44.48,13842.0
2018-03-02 13:35:00,44.49,44.51,44.45,44.48,13407.0,44.49,44.51,44.45,44.48,13407.0
2018-03-02 13:40:00,44.52,44.57,44.51,44.57,12300.0,44.52,44.57,44.51,44.57,12300.0
2018-03-02 13:45:00,44.57,44.71,44.56,44.71,22851.0,44.57,44.71,44.56,44.71,22851.0
2018-03-02 13:50:00,44.68,44.73,44.68,44.68,16350.0,44.68,44.73,44.68,44.68,16350.0
2018-03-02 13:55:00,44.67,44.67,44.59,44.61,12900.0,44.67,44.67,44.59,44.61,12900.0
2018-03-02 14:00:00,44.64,44.71,44.61,44.67,24855.0,44.64,44.71,44.61,44.67,24855.0
2018-03-02 14:05:00,44.68,44.69,44.65,44.68,9303.0,44.68,44.69,44.65,44.68,9303.0
2018-03-02 14:10:00,44.67,44.73,44.65,44.71,11886.0,44.67,44.73,44.65,44.71,11886.0
2018-03-02 14:15:00,44.71,44.85,44.7,44.72,49716.0,44.71,44.85,44.7,44.72,49716.0
2018-03-02 14:20:00,44.71,44.74,44.64,44.64,24177.0,44.71,44.74,44.64,44.64,24177.0
2018-03-02 14:25:00,44.66,44.73,44.64,44.67,44649.0,44.66,44.73,44.64,44.67,44649.0
2018-03-02 14:30:00,44.67,44.68,44.59,44.59,9006.0,44.67,44.68,44.59,44.59,9006.0
2018-03-02 14:35:00,44.59,44.72,44.59,44.72,25608.0,44.59,44.72,44.59,44.72,25608.0
2018-03-02 14:40:00,44.74,44.76,44.71,44.73,23118.0,44.74,44.76,44.71,44.73,23118.0
2018-03-02 14:45:00,44.77,44.81,44.76,44.77,10800.0,44.77,44.81,44.76,44.77,10800.0
2018-03-02 14:50:00,44.79,44.91,44.79,44.87,46881.0,44.79,44.91,44.79,44.87,46881.0
2018-03-02 14:55:00,44.86,44.89,44.8,44.81,19248.0,44.86,44.89,44.8,44.81,19248.0
2018-03-02 15:00:00,44.8,44.8,44.69,44.74,20061.0,44.8,44.8,44.69,44.74,20061.0
2018-03-02 15:05:00,44.76,44.78,44.69,44.78,29205.0,44.76,44.78,44.69,44.78,29205.0
2018-03-02 15:10:00,44.77,44.78,44.7,44.73,39081.0,44.77,44.78,44.7,44.73,39081.0
2018-03-02 15:15:00,44.74,44.81,44.67,44.8,35853.0,44.74,44.81,44.67,44.8,35853.0
2018-03-02 15:20:00,44.81,44.82,44.75,44.78,27171.0,44.81,44.82,44.75,44.78,27171.0
2018-03-02 15:25:00,44.77,44.81,44.74,44.78,42372.0,44.77,44.81,44.74,44.78,42372.0
2018-03-02 15:30:00,44.78,44.91,44.78,44.89,32148.0,44.78,44.91,44.78,44.89,32148.0
2018-03-02 15:35:00,44.88,44.93,44.84,44.93,63903.0,44.88,44.93,44.84,44.93,63903.0
2018-03-02 15:40:00,44.95,45.0,44.9,45.0,79251.0,44.95,45.0,44.9,45.0,79251.0
2018-03-02 15:45:00,45.0,45.0,44.8,44.84,109875.0,45.0,45.0,44.8,44.84,109875.0
2018-03-02 15:50:00,44.85,44.94,44.85,44.89,107820.0,44.85,44.94,44.85,44.89,107820.0
2018-03-02 15:55:00,44.89,44.93,44.85,44.85,253671.0,44.89,44.93,44.85,44.85,253671.0
2018-03-05 09:30:00,44.64,44.74,44.5,44.74,94443.0,44.64,44.74,44.5,44.74,94443.0
2018-03-05 09:35:00,44.74,45.04,44.73,45.04,39981.0,44.74,45.04,44.73,45.04,39981.0
2018-03-05 09:40:00,45.01,45.18,44.79,44.83,53538.0,45.01,45.18,44.79,44.83,53538.0
2018-03-05 09:45:00,44.79,44.79,44.63,44.67,51177.0,44.79,44.79,44.63,44.67,51177.0
2018-03-05 09:50:00,44.69,44.7,44.59,44.68,33024.0,44.69,44.7,44.59,44.68,33024.0
2018-03-05 09:55:00,44.65,44.68,44.58,44.6,28761.0,44.65,44.68,44.58,44.6,28761.0
2018-03-05 10:00:00,44.63,44.66,44.56,44.63,35421.0,44.63,44.66,44.56,44.63,35421.0
2018-03-05 10:05:00,44.64,44.68,44.56,44.56,21009.0,44.64,44.68,44.56,44.56,21009.0
2018-03-05 10:10:00,44.54,44.62,44.54,44.6,19068.0,44.54,44.62,44.54,44.6,19068.0
2018-03-05 10:15:00,44.62,44.7,44.57,44.7,28038.0,44.62,44.7,44.57,44.7,28038.0
2018-03-05 10:20:00,44.66,44.75,44.66,44.68,20040.0,44.66,44.75,44.66,44.68,20040.0
2018-03-05 10:25:00,44.7,44.75,44.7,44.75,20634.0,44.7,44.75,44.7,44.75,20634.0
2018-03-05 10:30:00,44.75,44.79,44.69,44.78,31023.0,44.75,44.79,44.69,44.78,31023.0
2018-03-05 10:35:00,44.79,44.9,44.79,44.85,18858.0,44.79,44.9,44.79,44.85,18858.0
2018-03-05 10:40:00,44.86,44.9,44.83,44.88,24003.0,44.86,44.9,44.83,44.88,24003.0
2018-03-05 10:45:00,44.91,44.93,44.82,44.9,27210.0,44.91,44.93,44.82,44.9,27210.0
2018-03-05 10:50:00,44.89,44.91,44.8,44.84,18387.0,44.89,44.91,44.8,44.84,18387.0
2018-03-05 10:55:00,44.81,44.94,44.8,44.91,21936.0,44.81,44.94,44.8,44.91,21936.0
2018-03-05 11:00:00,44.92,45.04,44.89,45.0,22818.0,44.92,45.04,44.89,45.0,22818.0
2018-03-05 11:05:00,44.99,45.09,44.91,45.02,16452.0,44.99,45.09,44.91,45.02,16452.0
2018-03-05 11:10:00,44.99,45.04,44.93,45.02,24606.0,44.99,45.04,44.93,45.02,24606.0
2018-03-05 11:15:00,44.98,45.04,44.89,44.99,29637.0,44.98,45.04,44.89,44.99,29637.0
2018-03-05 11:20:00,45.0,45.16,45.0,45.13,37245.0,45.0,45.16,45.0,45.13,37245.0
2018-03-05 11:25:00,45.12,45.2,45.1,45.18,28149.0,45.12,45.2,45.1,45.18,28149.0
2018-03-05 11:30:00,45.22,45.22,45.15,45.17,21042.0,45.22,45.22,45.15,45.17,21042.0
2018-03-05 11:35:00,45.16,45.2,45.11,45.19,13527.0,45.16,45.2,45.11,45.19,13527.0
2018-03-05 11:40:00,45.2,45.27,45.19,45.25,10935.0,45.2,45.27,45.19,45.25,10935.0
2018-03-05 11:45:00,45.28,45.31,45.25,45.26,35589.0,45.28,45.31,45.25,45.26,35589.0
2018-03-05 11:50:00,45.27,45.27,45.1,45.11,31842.0,45.27,45.27,45.1,45.11,31842.0
2018-03-05 11:55:00,45.1,45.16,45.09,45.16,12375.0,45.1,45.16,45.09,45.16,12375.0
2018-03-05 12:00:00,45.16,45.2,45.14,45.2,10323.0,45.16,45.2,45.14,45.2,10323.0
2018-03-05 12:05:00,45.19,45.22,45.14,45.22,17697.0,45.19,45.22,45.14,45.22,17697.0
2018-03-05 12:10:00,45.21,45.21,45.12,45.13,12138.0,45.21,45.21,45.12,45.13,12138.0
2018-03-05 12:15:00,45.14,45.16,45.13,45.14,29001.0,45.14,45.16,45.13,45.14,29001.0
2018-03-05 12:20:00,45.12,45.13,45.09,45.09,7200.0,45.12,45.13,45.09,45.09,7200.0
2018-03-05 12:25:00,45.09,45.12,45.05,45.11,18300.0,45.09,45.12,45.05,45.11,18300.0
2018-03-05 12:30:00,45.13,45.13,45.06,45.08,12627.0,45.13,45.13,45.06,45.08,12627.0
2018-03-05 12:35:00,45.09,45.13,45.07,45.07,7770.0,45.09,45.13,45.07,45.07,7770.0
2018-03-05 12:40:00,45.07,45.11,44.98,44.98,20772.0,45.07,45.11,44.98,44.98,20772.0
2018-03-05 12:45:00,45.01,45.09,45.0,45.08,8211.0,45.01,45.09,45.0,45.08,8211.0
2018-03-05 12:50:00,45.1,45.12,45.06,45.1,10761.0,45.1,45.12,45.06,45.1,10761.0
2018-03-05 12:55:00,45.12,45.14,45.11,45.12,7350.0,45.12,45.14,45.11,45.12,7350.0
2018-03-05 13:00:00,45.15,45.23,45.13,45.22,8814.0,45.15,45.23,45.13,45.22,8814.0
2018-03-05 13:05:00,45.21,45.23,45.17,45.19,7548.0,45.21,45.23,45.17,45.19,7548.0
2018-03-05 13:10:00,45.19,45.28,45.17,45.24,110349.0,45.19,45.28,45.17,45.24,110349.0
2018-03-05 13:15:00,45.25,45.27,45.19,45.22,9267.0,45.25,45.27,45.19,45.22,9267.0
2018-03-05 13:20:00,45.23,45.41,45.23,45.41,32802.0,45.23,45.41,45.23,45.41,32802.0
2018-03-05 13:25:00,45.39,45.41,45.3,45.31,25869.0,45.39,45.41,45.3,45.31,25869.0
2018-03-05 13:30:00,45.31,45.35,45.3,45.33,22209.0,45.31,45.35,45.3,45.33,22209.0
2018-03-05 13:35:00,45.33,45.38,45.3,45.31,33051.0,45.33,45.38,45.3,45.31,33051.0
2018-03-05 13:40:00,45.32,45.39,45.32,45.37,20091.0,45.32,45.39,45.32,45.37,20091.0
2018-03-05 13:45:00,45.38,45.43,45.33,45.43,31197.0,45.38,45.43,45.33,45.43,31197.0
2018-03-05 13:50:00,45.41,45.5,45.39,45.49,65499.0,45.41,45.5,45.39,45.49,65499.0
2018-03-05 13:55:00,45.51,45.6,45.5,45.58,29106.0,45.51,45.6,45.5,45.58,29106.0
2018-03-05 14:00:00,45.59,45.61,45.51,45.52,23727.0,45.59,45.61,45.51,45.52,23727.0
2018-03-05 14:05:00,45.52,45.53,45.47,45.51,28620.0,45.52,45.53,45.47,45.51,28620.0
2018-03-05 14:10:00,45.51,45.52,45.43,45.47,42831.0,45.51,45.52,45.43,45.47,42831.0
2018-03-05 14:15:00,45.47,45.63,45.44,45.52,82197.0,45.47,45.63,45.44,45.52,82197.0
2018-03-05 14:20:00,45.49,45.55,45.49,45.53,27771.0,45.49,45.55,45.49,45.53,27771.0
2018-03-05 14:25:00,45.55,45.6,45.51,45.51,17253.0,45.55,45.6,45.51,45.51,17253.0
2018-03-05 14:30:00,45.51,45.57,45.49,45.56,31077.0,45.51,45.57,45.49,45.56,31077.0
2018-03-05 14:35:00,45.54,45.6,45.5,45.6,39099.0,45.54,45.6,45.5,45.6,39099.0
2018-03-05 14:40:00,45.61,45.63,45.59,45.62,46965.0,45.61,45.63,45.59,45.62,46965.0
2018-03-05 14:45:00,45.6,45.63,45.58,45.59,25290.0,45.6,45.63,45.58,45.59,25290.0
2018-03-05 14:50:00,45.59,45.59,45.46,45.46,41529.0,45.59,45.59,45.46,45.46,41529.0
2018-03-05 14:55:00,45.44,45.55,45.43,45.51,41175.0,45.44,45.55,45.43,45.51,41175.0
2018-03-05 15:00:00,45.51,45.57,45.48,45.53,38883.0,45.51,45.57,45.48,45.53,38883.0
2018-03-05 15:05:00,45.52,45.55,45.39,45.39,39270.0,45.52,45.55,45.39,45.39,39270.0
2018-03-05 15:10:00,45.42,45.44,45.33,45.36,69273.0,45.42,45.44,45.33,45.36,69273.0
2018-03-05 15:15:00,45.39,45.42,45.34,45.42,50397.0,45.39,45.42,45.34,45.42,50397.0
2018-03-05 15:20:00,45.42,45.46,45.37,45.43,52032.0,45.42,45.46,45.37,45.43,52032.0
2018-03-05 15:25:00,45.43,45.43,45.33,45.33,43980.0,45.43,45.43,45.33,45.33,43980.0
2018-03-05 15:30:00,45.33,45.4,45.28,45.4,55203.0,45.33,45.4,45.28,45.4,55203.0
2018-03-05 15:35:00,45.39,45.47,45.39,45.42,59952.0,45.39,45.47,45.39,45.42,59952.0
2018-03-05 15:40:00,45.42,45.47,45.39,45.44,104607.0,45.42,45.47,45.39,45.44,104607.0
2018-03-05 15:45:00,45.45,45.48,45.39,45.4,84678.0,45.45,45.48,45.39,45.4,84678.0
2018-03-05 15:50:00,45.4,45.43,45.38,45.42,116601.0,45.4,45.43,45.38,45.42,116601.0
2018-03-05 15:55:00,45.42,45.44,45.36,45.41,297780.0,45.42,45.44,45.36,45.41,297780.0
2018-03-06 09:30:00,45.54,45.54,45.43,45.54,59961.0,45.54,45.54,45.43,45.54,59961.0
2018-03-06 09:35:00,45.52,45.57,45.38,45.5,77886.0,45.52,45.57,45.38,45.5,77886.0
2018-03-06 09:40:00,45.48,45.48,45.26,45.32,50004.0,45.48,45.48,45.26,45.32,50004.0
2018-03-06 09:45:00,45.29,45.41,45.26,45.41,39801.0,45.29,45.41,45.26,45.41,39801.0
2018-03-06 09:50:00,45.38,45.53,45.34,45.49,19590.0,45.38,45.53,45.34,45.49,19590.0
2018-03-06 09:55:00,45.49,45.49,45.38,45.38,22971.0,45.49,45.49,45.38,45.38,22971.0
2018-03-06 10:00:00,45.4,45.48,45.28,45.29,21318.0,45.4,45.48,45.28,45.29,21318.0
2018-03-06 10:05:00,45.31,45.49,45.31,45.48,18300.0,45.31,45.49,45.31,45.48,18300.0
2018-03-06 10:10:00,45.41,45.5,45.39,45.5,18321.0,45.41,45.5,45.39,45.5,18321.0
2018-03-06 10:15:00,45.52,45.62,45.49,45.51,29952.0,45.52,45.62,45.49,45.51,29952.0
2018-03-06 10:20:00,45.52,45.54,45.45,45.48,24279.0,45.52,45.54,45.45,45.48,24279.0
2018-03-06 10:25:00,45.47,45.54,45.47,45.53,13491.0,45.47,45.54,45.47,45.53,13491.0
2018-03-06 10:30:00,45.54,45.56,45.42,45.42,63681.0,45.54,45.56,45.42,45.42,63681.0
2018-03-06 10:35:00,45.44,45.46,45.36,45.46,23640.0,45.44,45.46,45.36,45.46,23640.0
2018-03-06 10:40:00,45.45,45.45,45.34,45.43,23247.0,45.45,45.45,45.34,45.43,23247.0
2018-03-06 10:45:00,45.45,45.45,45.3,45.3,17208.0,45.45,45.45,45.3,45.3,17208.0
2018-03-06 10:50:00,45.29,45.4,45.28,45.32,33798.0,45.29,45.4,45.28,45.32,33798.0
2018-03-06 10:55:00,45.33,45.35,45.27,45.29,13749.0,45.33,45.35,45.27,45.29,13749.0
2018-03-06 11:00:00,45.28,45.38,45.24,45.31,33720.0,45.28,45.38,45.24,45.31,33720.0
2018-03-06 11:05:00,45.3,45.32,45.19,45.26,46800.0,45.3,45.32,45.19,45.26,46800.0
2018-03-06 11:10:00,45.27,45.36,45.24,45.36,14073.0,45.27,45.36,45.24,45.36,14073.0
2018-03-06 11:15:00,45.4,45.53,45.39,45.53,26124.0,45.4,45.53,45.39,45.53,26124.0
2018-03-06 11:20:00,45.49,45.5,45.44,45.45,28095.0,45.49,45.5,45.44,45.45,28095.0
2018-03-06 11:25:00,45.46,45.47,45.39,45.42,35034.0,45.46,45.47,45.39,45.42,35034.0
2018-03-06 11:30:00,45.42,45.46,45.39,45.43,24066.0,45.42,45.46,45.39,45.43,24066.0
2018-03-06 11:35:00,45.41,45.42,45.36,45.36,12000.0,45.41,45.42,45.36,45.36,12000.0
2018-03-06 11:40:00,45.33,45.42,45.32,45.39,15321.0,45.33,45.42,45.32,45.39,15321.0
2018-03-06 11:45:00,45.38,45.4,45.35,45.35,16431.0,45.38,45.4,45.35,45.35,16431.0
2018-03-06 11:50:00,45.35,45.38,45.32,45.37,26712.0,45.35,45.38,45.32,45.37,26712.0
2018-03-06 11:55:00,45.38,45.44,45.37,45.44,29100.0,45.38,45.44,45.37,45.44,29100.0
2018-03-06 12:00:00,45.4,45.42,45.31,45.31,29799.0,45.4,45.42,45.31,45.31,29799.0
2018-03-06 12:05:00,45.32,45.38,45.31,45.33,29958.0,45.32,45.38,45.31,45.33,29958.0
2018-03-06 12:10:00,45.34,45.41,45.32,45.38,19431.0,45.34,45.41,45.32,45.38,19431.0
2018-03-06 12:15:00,45.38,45.38,45.28,45.28,30774.0,45.38,45.38,45.28,45.28,30774.0
2018-03-06 12:20:00,45.29,45.32,45.17,45.22,36090.0,45.29,45.32,45.17,45.22,36090.0
2018-03-06 12:25:00,45.22,45.23,45.16,45.17,26940.0,45.22,45.23,45.16,45.17,26940.0
2018-03-06 12:30:00,45.16,45.24,45.16,45.24,10461.0,45.16,45.24,45.16,45.24,10461.0
2018-03-06 12:35:00,45.25,45.31,45.22,45.29,23754.0,45.25,45.31,45.22,45.29,23754.0
2018-03-06 12:40:00,45.31,45.36,45.31,45.36,23871.0,45.31,45.36,45.31,45.36,23871.0
2018-03-06 12:45:00,45.36,45.36,45.29,45.33,16668.0,45.36,45.36,45.29,45.33,16668.0
2018-03-06 12:50:00,45.31,45.38,45.31,45.36,16500.0,45.31,45.38,45.31,45.36,16500.0
2018-03-06 12:55:00,45.38,45.5,45.37,45.5,32967.0,45.38,45.5,45.37,45.5,32967.0
2018-03-06 13:00:00,45.52,45.56,45.51,45.53,13434.0,45.52,45.56,45.51,45.53,13434.0
2018-03-06 13:05:00,45.51,45.6,45.51,45.52,20436.0,45.51,45.6,45.51,45.52,20436.0
2018-03-06 13:10:00,45.53,45.56,45.49,45.51,18900.0,45.53,45.56,45.49,45.51,18900.0
2018-03-06 13:15:00,45.53,45.58,45.52,45.56,10800.0,45.53,45.58,45.52,45.56,10800.0
2018-03-06 13:20:00,45.53,45.65,45.51,45.61,14763.0,45.53,45.65,45.51,45.61,14763.0
2018-03-06 13:25:00,45.61,45.73,45.61,45.73,25389.0,45.61,45.73,45.61,45.73,25389.0
2018-03-06 13:30:00,45.71,45.74,45.68,45.7,14934.0,45.71,45.74,45.68,45.7,14934.0
2018-03-06 13:35:00,45.7,45.71,45.67,45.71,12585.0,45.7,45.71,45.67,45.71,12585.0
2018-03-06 13:40:00,45.71,45.74,45.71,45.72,14403.0,45.71,45.74,45.71,45.72,14403.0
2018-03-06 13:45:00,45.71,45.8,45.67,45.76,160977.0,45.71,45.8,45.67,45.76,160977.0
2018-03-06 13:50:00,45.76,45.76,45.6,45.68,72393.0,45.76,45.76,45.6,45.68,72393.0
2018-03-06 13:55:00,45.66,45.73,45.58,45.58,67437.0,45.66,45.73,45.58,45.58,67437.0
2018-03-06 14:00:00,45.58,45.64,45.55,45.61,101949.0,45.58,45.64,45.55,45.61,101949.0
2018-03-06 14:05:00,45.61,45.61,45.52,45.53,21138.0,45.61,45.61,45.52,45.53,21138.0
2018-03-06 14:10:00,45.52,45.52,45.45,45.45,17235.0,45.52,45.52,45.45,45.45,17235.0
2018-03-06 14:15:00,45.45,45.47,45.4,45.47,22326.0,45.45,45.47,45.4,45.47,22326.0
2018-03-06 14:20:00,45.48,45.49,45.45,45.49,24648.0,45.48,45.49,45.45,45.49,24648.0
2018-03-06 14:25:00,45.49,45.49,45.39,45.46,19356.0,45.49,45.49,45.39,45.46,19356.0
2018-03-06 14:30:00,45.46,45.56,45.46,45.56,20580.0,45.46,45.56,45.46,45.56,20580.0
2018-03-06 14:35:00,45.57,45.65,45.57,45.65,17469.0,45.57,45.65,45.57,45.65,17469.0
2018-03-06 14:40:00,45.65,45.65,45.6,45.63,23538.0,45.65,45.65,45.6,45.63,23538.0
2018-03-06 14:45:00,45.64,45.77,45.64,45.75,26352.0,45.64,45.77,45.64,45.75,26352.0
2018-03-06 14:50:00,45.78,45.85,45.78,45.82,42084.0,45.78,45.85,45.78,45.82,42084.0
2018-03-06 14:55:00,45.81,45.82,45.77,45.8,22608.0,45.81,45.82,45.77,45.8,22608.0
2018-03-06 15:00:00,45.8,45.83,45.76,45.78,29415.0,45.8,45.83,45.76,45.78,29415.0
2018-03-06 15:05:00,45.8,45.8,45.73,45.75,28677.0,45.8,45.8,45.73,45.75,28677.0
2018-03-06 15:10:00,45.74,45.78,45.72,45.73,33273.0,45.74,45.78,45.72,45.73,33273.0
2018-03-06 15:15:00,45.72,45.78,45.72,45.75,32772.0,45.72,45.78,45.72,45.75,32772.0
2018-03-06 15:20:00,45.75,45.77,45.72,45.74,30633.0,45.75,45.77,45.72,45.74,30633.0
2018-03-06 15:25:00,45.75,45.87,45.74,45.87,39198.0,45.75,45.87,45.74,45.87,39198.0
2018-03-06 15:30:00,45.87,45.97,45.87,45.96,37398.0,45.87,45.97,45.87,45.96,37398.0
2018-03-06 15:35:00,45.95,46.0,45.94,45.97,68709.0,45.95,46.0,45.94,45.97,68709.0
2018-03-06 15:40:00,45.96,45.96,45.89,45.9,106755.0,45.96,45.96,45.89,45.9,106755.0
2018-03-06 15:45:00,45.91,45.97,45.9,45.93,116013.0,45.91,45.97,45.9,45.93,116013.0
2018-03-06 15:50:00,45.94,46.0,45.9,45.9,135549.0,45.94,46.0,45.9,45.9,135549.0
2018-03-06 15:55:00,45.9,45.99,45.88,45.96,318699.0,45.9,45.99,45.88,45.96,318699.0
2018-03-07 09:30:00,45.43,45.47,45.06,45.47,82296.0,45.43,45.47,45.06,45.47,82296.0
2018-03-07 09:35:00,45.5,45.52,45.36,45.47,34938.0,45.5,45.52,45.36,45.47,34938.0
2018-03-07 09:40:00,45.57,45.6,45.48,45.48,27186.0,45.57,45.6,45.48,45.48,27186.0
2018-03-07 09:45:00,45.52,45.62,45.51,45.61,38745.0,45.52,45.62,45.51,45.61,38745.0
2018-03-07 09:50:00,45.6,45.7,45.59,45.61,10395.0,45.6,45.7,45.59,45.61,10395.0
2018-03-07 09:55:00,45.57,45.65,45.54,45.56,20400.0,45.57,45.65,45.54,45.56,20400.0
2018-03-07 10:00:00,45.6,45.62,45.53,45.56,6600.0,45.6,45.62,45.53,45.56,6600.0
2018-03-07 10:05:00,45.58,45.6,45.53,45.55,12894.0,45.58,45.6,45.53,45.55,12894.0
2018-03-07 10:10:00,45.56,45.59,45.51,45.53,9603.0,45.56,45.59,45.51,45.53,9603.0
2018-03-07 10:15:00,45.54,45.57,45.48,45.57,26367.0,45.54,45.57,45.48,45.57,26367.0
2018-03-07 10:20:00,45.6,45.68,45.6,45.62,7491.0,45.6,45.68,45.6,45.62,7491.0
2018-03-07 10:25:00,45.6,45.6,45.53,45.54,6084.0,45.6,45.6,45.53,45.54,6084.0
2018-03-07 10:30:00,45.54,45.57,45.46,45.57,17055.0,45.54,45.57,45.46,45.57,17055.0
2018-03-07 10:35:00,45.59,45.59,45.52,45.52,14565.0,45.59,45.59,45.52,45.52,14565.0
2018-03-07 10:40:00,45.53,45.63,45.53,45.62,17145.0,45.53,45.63,45.53,45.62,17145.0
2018-03-07 10:45:00,45.61,45.61,45.56,45.59,4800.0,45.61,45.61,45.56,45.59,4800.0
2018-03-07 10:50:00,45.6,45.66,45.54,45.57,17124.0,45.6,45.66,45.54,45.57,17124.0
2018-03-07 10:55:00,45.58,45.59,45.52,45.57,13836.0,45.58,45.59,45.52,45.57,13836.0
2018-03-07 11:00:00,45.55,45.56,45.52,45.52,18777.0,45.55,45.56,45.52,45.52,18777.0
2018-03-07 11:05:00,45.52,45.53,45.44,45.44,16713.0,45.52,45.53,45.44,45.44,16713.0
2018-03-07 11:10:00,45.45,45.5,45.42,45.5,26556.0,45.45,45.5,45.42,45.5,26556.0
2018-03-07 11:15:00,45.5,45.56,45.44,45.44,16383.0,45.5,45.56,45.44,45.44,16383.0
2018-03-07 11:20:00,45.43,45.43,45.32,45.38,40089.0,45.43,45.43,45.32,45.38,40089.0
2018-03-07 11:25:00,45.36,45.36,45.3,45.36,6957.0,45.36,45.36,45.3,45.36,6957.0
2018-03-07 11:30:00,45.37,45.47,45.37,45.47,10980.0,45.37,45.47,45.37,45.47,10980.0
2018-03-07 11:35:00,45.48,45.55,45.48,45.53,6777.0,45.48,45.55,45.48,45.53,6777.0
2018-03-07 11:40:00,45.54,45.57,45.51,45.55,21438.0,45.54,45.57,45.51,45.55,21438.0
2018-03-07 11:45:00,45.53,45.54,45.48,45.49,13812.0,45.53,45.54,45.48,45.49,13812.0
2018-03-07 11:50:00,45.49,45.52,45.47,45.51,29505.0,45.49,45.52,45.47,45.51,29505.0
2018-03-07 11:55:00,45.52,45.52,45.44,45.44,11448.0,45.52,45.52,45.44,45.44,11448.0
2018-03-07 12:00:00,45.43,45.45,45.35,45.35,43248.0,45.43,45.45,45.35,45.35,43248.0
2018-03-07 12:05:00,45.38,45.42,45.38,45.41,9390.0,45.38,45.42,45.38,45.41,9390.0
2018-03-07 12:10:00,45.4,45.43,45.37,45.42,25134.0,45.4,45.43,45.37,45.42,25134.0
2018-03-07 12:15:00,45.42,45.5,45.4,45.5,7167.0,45.42,45.5,45.4,45.5,7167.0
2018-03-07 12:20:00,45.5,45.57,45.47,45.54,11541.0,45.5,45.57,45.47,45.54,11541.0
2018-03-07 12:25:00,45.53,45.62,45.52,45.6,22089.0,45.53,45.62,45.52,45.6,22089.0
2018-03-07 12:30:00,45.56,45.61,45.56,45.6,5100.0,45.56,45.61,45.56,45.6,5100.0
2018-03-07 12:35:00,45.62,45.62,45.59,45.62,5262.0,45.62,45.62,45.59,45.62,5262.0
2018-03-07 12:40:00,45.61,45.65,45.59,45.65,7536.0,45.61,45.65,45.59,45.65,7536.0
2018-03-07 12:45:00,45.65,45.71,45.62,45.68,21930.0,45.65,45.71,45.62,45.68,21930.0
2018-03-07 12:50:00,45.68,45.68,45.63,45.63,16746.0,45.68,45.68,45.63,45.63,16746.0
2018-03-07 12:55:00,45.66,45.7,45.66,45.69,7200.0,45.66,45.7,45.66,45.69,7200.0
2018-03-07 13:00:00,45.67,45.67,45.58,45.58,14061.0,45.67,45.67,45.58,45.58,14061.0
2018-03-07 13:05:00,45.58,45.59,45.53,45.59,7209.0,45.58,45.59,45.53,45.59,7209.0
2018-03-07 13:10:00,45.57,45.6,45.56,45.58,4200.0,45.57,45.6,45.56,45.58,4200.0
2018-03-07 13:15:00,45.58,45.64,45.56,45.64,7374.0,45.58,45.64,45.56,45.64,7374.0
2018-03-07 13:20:00,45.66,45.66,45.61,45.66,12567.0,45.66,45.66,45.61,45.66,12567.0
2018-03-07 13:25:00,45.65,45.83,45.65,45.83,5400.0,45.65,45.83,45.65,45.83,5400.0
2018-03-07 13:30:00,45.8,45.83,45.75,45.78,6900.0,45.8,45.83,45.75,45.78,6900.0
2018-03-07 13:35:00,45.72,45.8,45.72,45.8,9870.0,45.72,45.8,45.72,45.8,9870.0
2018-03-07 13:40:00,45.82,45.82,45.72,45.72,16230.0,45.82,45.82,45.72,45.72,16230.0
2018-03-07 13:45:00,45.73,45.76,45.71,45.75,21936.0,45.73,45.76,45.71,45.75,21936.0
2018-03-07 13:50:00,45.74,45.78,45.74,45.76,4350.0,45.74,45.78,45.74,45.76,4350.0
2018-03-07 13:55:00,45.76,45.76,45.69,45.71,11553.0,45.76,45.76,45.69,45.71,11553.0
2018-03-07 14:00:00,45.7,45.76,45.65,45.73,13734.0,45.7,45.76,45.65,45.73,13734.0
2018-03-07 14:05:00,45.73,45.73,45.71,45.73,5010.0,45.73,45.73,45.71,45.73,5010.0
2018-03-07 14:10:00,45.74,45.82,45.74,45.8,10674.0,45.74,45.82,45.74,45.8,10674.0
2018-03-07 14:15:00,45.81,45.81,45.8,45.81,5994.0,45.81,45.81,45.8,45.81,5994.0
2018-03-07 14:20:00,45.79,45.8,45.75,45.8,8859.0,45.79,45.8,45.75,45.8,8859.0
2018-03-07 14:25:00,45.77,45.81,45.76,45.76,8400.0,45.77,45.81,45.76,45.76,8400.0
2018-03-07 14:30:00,45.77,45.83,45.75,45.83,11097.0,45.77,45.83,45.75,45.83,11097.0
2018-03-07 14:35:00,45.82,45.84,45.82,45.83,9405.0,45.82,45.84,45.82,45.83,9405.0
2018-03-07 14:40:00,45.83,45.83,45.79,45.82,3957.0,45.83,45.83,45.79,45.82,3957.0
2018-03-07 14:45:00,45.8,45.8,45.72,45.78,39630.0,45.8,45.8,45.72,45.78,39630.0
2018-03-07 14:50:00,45.8,45.81,45.74,45.76,12969.0,45.8,45.81,45.74,45.76,12969.0
2018-03-07 14:55:00,45.75,45.8,45.74,45.8,14523.0,45.75,45.8,45.74,45.8,14523.0
2018-03-07 15:00:00,45.78,45.84,45.78,45.83,10509.0,45.78,45.84,45.78,45.83,10509.0
2018-03-07 15:05:00,45.89,45.95,45.88,45.92,12591.0,45.89,45.95,45.88,45.92,12591.0
2018-03-07 15:10:00,45.92,45.93,45.86,45.87,13500.0,45.92,45.93,45.86,45.87,13500.0
2018-03-07 15:15:00,45.87,45.88,45.86,45.86,16221.0,45.87,45.88,45.86,45.86,16221.0
2018-03-07 15:20:00,45.86,45.89,45.85,45.89,17742.0,45.86,45.89,45.85,45.89,17742.0
2018-03-07 15:25:00,45.88,45.9,45.87,45.9,16635.0,45.88,45.9,45.87,45.9,16635.0
2018-03-07 15:30:00,45.9,45.92,45.87,45.89,34956.0,45.9,45.92,45.87,45.89,34956.0
2018-03-07 15:35:00,45.9,45.93,45.9,45.92,29205.0,45.9,45.93,45.9,45.92,29205.0
2018-03-07 15:40:00,45.92,45.94,45.92,45.93,24261.0,45.92,45.94,45.92,45.93,24261.0
2018-03-07 15:45:00,45.92,45.94,45.89,45.89,47829.0,45.92,45.94,45.89,45.89,47829.0
2018-03-07 15:50:00,45.89,45.9,45.84,45.86,63462.0,45.89,45.9,45.84,45.86,63462.0
2018-03-07 15:55:00,45.86,45.95,45.86,45.92,101394.0,45.86,45.95,45.86,45.92,101394.0
2018-03-08 09:30:00,46.0,46.16,45.93,46.0,102510.0,46.0,46.16,45.93,46.0,102510.0
2018-03-08 09:35:00,46.0,46.03,45.94,45.94,38091.0,46.0,46.03,45.94,45.94,38091.0
2018-03-08 09:40:00,45.97,45.99,45.78,45.85,43173.0,45.97,45.99,45.78,45.85,43173.0
2018-03-08 09:45:00,45.87,45.9,45.81,45.82,40617.0,45.87,45.9,45.81,45.82,40617.0
2018-03-08 09:50:00,45.85,45.87,45.8,45.85,78285.0,45.85,45.87,45.8,45.85,78285.0
2018-03-08 09:55:00,45.82,45.84,45.75,45.78,40188.0,45.82,45.84,45.75,45.78,40188.0
2018-03-08 10:00:00,45.77,45.78,45.69,45.69,42576.0,45.77,45.78,45.69,45.69,42576.0
2018-03-08 10:05:00,45.69,45.76,45.64,45.67,120252.0,45.69,45.76,45.64,45.67,120252.0
2018-03-08 10:10:00,45.68,45.77,45.65,45.71,86700.0,45.68,45.77,45.65,45.71,86700.0
2018-03-08 10:15:00,45.68,45.71,45.59,45.6,57531.0,45.68,45.71,45.59,45.6,57531.0
2018-03-08 10:20:00,45.61,45.88,45.59,45.83,56001.0,45.61,45.88,45.59,45.83,56001.0
2018-03-08 10:25:00,45.79,45.92,45.76,45.86,19083.0,45.79,45.92,45.76,45.86,19083.0
2018-03-08 10:30:00,45.82,45.93,45.81,45.86,12060.0,45.82,45.93,45.81,45.86,12060.0
2018-03-08 10:35:00,45.88,45.93,45.84,45.87,11115.0,45.88,45.93,45.84,45.87,11115.0
2018-03-08 10:40:00,45.88,45.96,45.86,45.96,20253.0,45.88,45.96,45.86,45.96,20253.0
2018-03-08 10:45:00,45.95,45.98,45.94,45.94,11784.0,45.95,45.98,45.94,45.94,11784.0
2018-03-08 10:50:00,45.94,45.97,45.93,45.97,16755.0,45.94,45.97,45.93,45.97,16755.0
2018-03-08 10:55:00,45.9,45.92,45.88,45.91,10158.0,45.9,45.92,45.88,45.91,10158.0
2018-03-08 11:00:00,45.88,45.98,45.84,45.98,18654.0,45.88,45.98,45.84,45.98,18654.0
2018-03-08 11:05:00,45.95,45.98,45.95,45.96,14802.0,45.95,45.98,45.95,45.96,14802.0
2018-03-08 11:10:00,45.97,45.98,45.93,45.95,27462.0,45.97,45.98,45.93,45.95,27462.0
2018-03-08 11:15:00,45.93,46.05,45.93,46.04,22533.0,45.93,46.05,45.93,46.04,22533.0
2018-03-08 11:20:00,46.04,46.19,46.03,46.17,49116.0,46.04,46.19,46.03,46.17,49116.0
2018-03-08 11:25:00,46.17,46.26,46.14,46.24,18798.0,46.17,46.26,46.14,46.24,18798.0
2018-03-08 11:30:00,46.26,46.27,46.19,46.25,32295.0,46.26,46.27,46.19,46.25,32295.0
2018-03-08 11:35:00,46.24,46.25,46.07,46.09,25800.0,46.24,46.25,46.07,46.09,25800.0
2018-03-08 11:40:00,46.09,46.14,46.07,46.12,44475.0,46.09,46.14,46.07,46.12,44475.0
2018-03-08 11:45:00,46.12,46.16,46.11,46.15,6774.0,46.12,46.16,46.11,46.15,6774.0
2018-03-08 11:50:00,46.15,46.15,46.1,46.14,22131.0,46.15,46.15,46.1,46.14,22131.0
2018-03-08 11:55:00,46.12,46.18,46.12,46.17,8529.0,46.12,46.18,46.12,46.17,8529.0
2018-03-08 12:00:00,46.16,46.21,46.16,46.19,6741.0,46.16,46.21,46.16,46.19,6741.0
2018-03-08 12:05:00,46.17,46.19,46.13,46.14,7500.0,46.17,46.19,46.13,46.14,7500.0
2018-03-08 12:10:00,46.11,46.11,46.08,46.09,19524.0,46.11,46.11,46.08,46.09,19524.0
2018-03-08 12:15:00,46.09,46.13,46.07,46.1,20985.0,46.09,46.13,46.07,46.1,20985.0
2018-03-08 12:20:00,46.1,46.15,46.09,46.09,28749.0,46.1,46.15,46.09,46.09,28749.0
2018-03-08 12:25:00,46.09,46.16,46.09,46.13,8379.0,46.09,46.16,46.09,46.13,8379.0
2018-03-08 12:30:00,46.13,46.14,46.04,46.06,2700.0,46.13,46.14,46.04,46.06,2700.0
2018-03-08 12:35:00,46.02,46.05,45.98,46.05,36600.0,46.02,46.05,45.98,46.05,36600.0
2018-03-08 12:40:00,46.03,46.03,45.96,45.99,17979.0,46.03,46.03,45.96,45.99,17979.0
2018-03-08 12:45:00,46.02,46.04,46.01,46.02,10578.0,46.02,46.04,46.01,46.02,10578.0
2018-03-08 12:50:00,46.01,46.01,45.94,45.99,7200.0,46.01,46.01,45.94,45.99,7200.0
2018-03-08 12:55:00,45.97,45.98,45.94,45.97,18000.0,45.97,45.98,45.94,45.97,18000.0
2018-03-08 13:00:00,45.98,45.99,45.92,45.96,16200.0,45.98,45.99,45.92,45.96,16200.0
2018-03-08 13:05:00,45.95,45.98,45.95,45.98,6141.0,45.95,45.98,45.95,45.98,6141.0
2018-03-08 13:10:00,46.0,46.03,45.98,45.98,4800.0,46.0,46.03,45.98,45.98,4800.0
2018-03-08 13:15:00,46.01,46.02,45.97,45.98,10116.0,46.01,46.02,45.97,45.98,10116.0
2018-03-08 13:20:00,45.99,45.99,45.93,45.94,5400.0,45.99,45.99,45.93,45.94,5400.0
2018-03-08 13:25:00,45.91,45.91,45.84,45.87,25596.0,45.91,45.91,45.84,45.87,25596.0
2018-03-08 13:30:00,45.87,45.91,45.86,45.89,11736.0,45.87,45.91,45.86,45.89,11736.0
2018-03-08 13:35:00,45.91,45.93,45.89,45.9,13614.0,45.91,45.93,45.89,45.9,13614.0
2018-03-08 13:40:00,45.89,45.95,45.83,45.85,16710.0,45.89,45.95,45.83,45.85,16710.0
2018-03-08 13:45:00,45.83,45.9,45.82,45.89,10350.0,45.83,45.9,45.82,45.89,10350.0
2018-03-08 13:50:00,45.92,45.95,45.91,45.92,20274.0,45.92,45.95,45.91,45.92,20274.0
2018-03-08 13:55:00,45.91,45.96,45.9,45.93,21348.0,45.91,45.96,45.9,45.93,21348.0
2018-03-08 14:00:00,45.92,45.94,45.89,45.92,4242.0,45.92,45.94,45.89,45.92,4242.0
2018-03-08 14:05:00,45.9,45.91,45.82,45.82,4710.0,45.9,45.91,45.82,45.82,4710.0
2018-03-08 14:10:00,45.85,45.85,45.82,45.82,7602.0,45.85,45.85,45.82,45.82,7602.0
2018-03-08 14:15:00,45.85,45.87,45.81,45.81,10707.0,45.85,45.87,45.81,45.81,10707.0
2018-03-08 14:20:00,45.81,45.84,45.8,45.83,20751.0,45.81,45.84,45.8,45.83,20751.0
2018-03-08 14:25:00,45.83,45.87,45.83,45.86,7827.0,45.83,45.87,45.83,45.86,7827.0
2018-03-08 14:30:00,45.86,45.87,45.78,45.87,12105.0,45.86,45.87,45.78,45.87,12105.0
2018-03-08 14:35:00,45.87,45.91,45.87,45.91,6840.0,45.87,45.91,45.87,45.91,6840.0
2018-03-08 14:40:00,45.89,45.89,45.86,45.87,9603.0,45.89,45.89,45.86,45.87,9603.0
2018-03-08 14:45:00,45.89,45.93,45.88,45.91,14340.0,45.89,45.93,45.88,45.91,14340.0
2018-03-08 14:50:00,45.92,45.93,45.88,45.89,6399.0,45.92,45.93,45.88,45.89,6399.0
2018-03-08 14:55:00,45.91,45.92,45.89,45.92,5100.0,45.91,45.92,45.89,45.92,5100.0
2018-03-08 15:00:00,45.93,46.0,45.92,46.0,61512.0,45.93,46.0,45.92,46.0,61512.0
2018-03-08 15:05:00,46.0,46.12,46.0,46.08,19950.0,46.0,46.12,46.0,46.08,19950.0
2018-03-08 15:10:00,46.09,46.11,46.06,46.06,9021.0,46.09,46.11,46.06,46.06,9021.0
2018-03-08 15:15:00,46.06,46.1,46.06,46.1,7584.0,46.06,46.1,46.06,46.1,7584.0
2018-03-08 15:20:00,46.1,46.13,46.07,46.09,13290.0,46.1,46.13,46.07,46.09,13290.0
2018-03-08 15:25:00,46.08,46.08,45.98,45.98,25701.0,46.08,46.08,45.98,45.98,25701.0
2018-03-08 15:30:00,45.99,46.02,45.93,46.02,19062.0,45.99,46.02,45.93,46.02,19062.0
2018-03-08 15:35:00,46.0,46.01,45.94,45.94,12600.0,46.0,46.01,45.94,45.94,12600.0
2018-03-08 15:40:00,45.94,45.94,45.85,45.86,43428.0,45.94,45.94,45.85,45.86,43428.0
2018-03-08 15:45:00,45.86,45.92,45.82,45.91,41394.0,45.86,45.92,45.82,45.91,41394.0
2018-03-08 15:50:00,45.91,46.03,45.91,45.99,70590.0,45.91,46.03,45.91,45.99,70590.0
2018-03-08 15:55:00,45.98,46.1,45.98,46.08,154710.0,45.98,46.1,45.98,46.08,154710.0
2018-03-09 09:30:00,46.34,46.47,46.24,46.33,48051.0,46.34,46.47,46.24,46.33,48051.0
2018-03-09 09:35:00,46.36,46.46,46.23,46.3,23898.0,46.36,46.46,46.23,46.3,23898.0
2018-03-09 09:40:00,46.25,46.27,46.13,46.13,46563.0,46.25,46.27,46.13,46.13,46563.0
2018-03-09 09:45:00,46.16,46.19,46.1,46.16,40119.0,46.16,46.19,46.1,46.16,40119.0
2018-03-09 09:50:00,46.18,46.27,46.1,46.15,31539.0,46.18,46.27,46.1,46.15,31539.0
2018-03-09 09:55:00,46.14,46.17,45.88,45.91,47904.0,46.14,46.17,45.88,45.91,47904.0
2018-03-09 10:00:00,45.92,46.03,45.92,45.99,21798.0,45.92,46.03,45.92,45.99,21798.0
2018-03-09 10:05:00,45.99,46.09,45.97,46.05,17919.0,45.99,46.09,45.97,46.05,17919.0
2018-03-09 10:10:00,46.04,46.07,45.96,46.03,13383.0,46.04,46.07,45.96,46.03,13383.0
2018-03-09 10:15:00,46.04,46.04,45.99,46.02,14214.0,46.04,46.04,45.99,46.02,14214.0
2018-03-09 10:20:00,46.02,46.04,45.96,45.98,12936.0,46.02,46.04,45.96,45.98,12936.0
2018-03-09 10:25:00,45.99,46.06,45.97,45.97,21372.0,45.99,46.06,45.97,45.97,21372.0
2018-03-09 10:30:00,45.99,46.1,45.95,46.1,34047.0,45.99,46.1,45.95,46.1,34047.0
2018-03-09 10:35:00,46.09,46.14,46.09,46.11,10317.0,46.09,46.14,46.09,46.11,10317.0
2018-03-09 10:40:00,46.14,46.15,46.1,46.15,14535.0,46.14,46.15,46.1,46.15,14535.0
2018-03-09 10:45:00,46.13,46.18,46.08,46.1,18633.0,46.13,46.18,46.08,46.1,18633.0
2018-03-09 10:50:00,46.1,46.13,46.09,46.1,9609.0,46.1,46.13,46.09,46.1,9609.0
2018-03-09 10:55:00,46.11,46.11,46.06,46.1,6003.0,46.11,46.11,46.06,46.1,6003.0
2018-03-09 11:00:00,46.09,46.1,45.98,45.98,25143.0,46.09,46.1,45.98,45.98,25143.0
2018-03-09 11:05:00,46.01,46.03,45.98,46.02,14424.0,46.01,46.03,45.98,46.02,14424.0
2018-03-09 11:10:00,46.02,46.05,46.02,46.05,6651.0,46.02,46.05,46.02,46.05,6651.0
2018-03-09 11:15:00,46.04,46.06,45.99,46.01,20751.0,46.04,46.06,45.99,46.01,20751.0
2018-03-09 11:20:00,46.02,46.02,45.92,45.93,23811.0,46.02,46.02,45.92,45.93,23811.0
2018-03-09 11:25:00,45.94,45.99,45.91,45.99,9333.0,45.94,45.99,45.91,45.99,9333.0
2018-03-09 11:30:00,46.01,46.04,46.0,46.02,11070.0,46.01,46.04,46.0,46.02,11070.0
2018-03-09 11:35:00,46.01,46.03,45.99,46.0,25023.0,46.01,46.03,45.99,46.0,25023.0
2018-03-09 11:40:00,46.03,46.06,46.0,46.04,43017.0,46.03,46.06,46.0,46.04,43017.0
2018-03-09 11:45:00,46.05,46.08,46.0,46.05,22731.0,46.05,46.08,46.0,46.05,22731.0
2018-03-09 11:50:00,46.05,46.07,46.02,46.04,43227.0,46.05,46.07,46.02,46.04,43227.0
2018-03-09 11:55:00,46.04,46.12,46.04,46.11,20994.0,46.04,46.12,46.04,46.11,20994.0
2018-03-09 12:00:00,46.13,46.21,46.13,46.19,27630.0,46.13,46.21,46.13,46.19,27630.0
2018-03-09 12:05:00,46.21,46.29,46.19,46.29,134655.0,46.21,46.29,46.19,46.29,134655.0
2018-03-09 12:10:00,46.27,46.35,46.27,46.32,34110.0,46.27,46.35,46.27,46.32,34110.0
2018-03-09 12:15:00,46.32,46.37,46.32,46.37,23718.0,46.32,46.37,46.32,46.37,23718.0
2018-03-09 12:20:00,46.38,46.38,46.29,46.31,41127.0,46.38,46.38,46.29,46.31,41127.0
2018-03-09 12:25:00,46.3,46.3,46.22,46.24,19200.0,46.3,46.3,46.22,46.24,19200.0
2018-03-09 12:30:00,46.23,46.32,46.23,46.3,10077.0,46.23,46.32,46.23,46.3,10077.0
2018-03-09 12:35:00,46.29,46.4,46.29,46.35,27624.0,46.29,46.4,46.29,46.35,27624.0
2018-03-09 12:40:00,46.34,46.36,46.31,46.36,8490.0,46.34,46.36,46.31,46.36,8490.0
2018-03-09 12:45:00,46.37,46.39,46.34,46.35,19554.0,46.37,46.39,46.34,46.35,19554.0
2018-03-09 12:50:00,46.34,46.35,46.29,46.35,66750.0,46.34,46.35,46.29,46.35,66750.0
2018-03-09 12:55:00,46.37,46.41,46.37,46.4,14616.0,46.37,46.41,46.37,46.4,14616.0
2018-03-09 13:00:00,46.43,46.47,46.43,46.47,8895.0,46.43,46.47,46.43,46.47,8895.0
2018-03-09 13:05:00,46.48,46.49,46.44,46.45,15408.0,46.48,46.49,46.44,46.45,15408.0
2018-03-09 13:10:00,46.46,46.5,46.45,46.45,20016.0,46.46,46.5,46.45,46.45,20016.0
2018-03-09 13:15:00,46.48,46.55,46.48,46.55,7500.0,46.48,46.55,46.48,46.55,7500.0
2018-03-09 13:20:00,46.56,46.69,46.54,46.61,82341.0,46.56,46.69,46.54,46.61,82341.0
2018-03-09 13:25:00,46.61,46.67,46.61,46.63,12300.0,46.61,46.67,46.61,46.63,12300.0
2018-03-09 13:30:00,46.61,46.65,46.51,46.53,30300.0,46.61,46.65,46.51,46.53,30300.0
2018-03-09 13:35:00,46.53,46.55,46.51,46.53,6000.0,46.53,46.55,46.51,46.53,6000.0
2018-03-09 13:40:00,46.51,46.52,46.48,46.49,13020.0,46.51,46.52,46.48,46.49,13020.0
2018-03-09 13:45:00,46.5,46.56,46.47,46.56,20265.0,46.5,46.56,46.47,46.56,20265.0
2018-03-09 13:50:00,46.53,46.54,46.48,46.48,9906.0,46.53,46.54,46.48,46.48,9906.0
2018-03-09 13:55:00,46.46,46.48,46.45,46.47,14700.0,46.46,46.48,46.45,46.47,14700.0
2018-03-09 14:00:00,46.46,46.46,46.38,46.43,31674.0,46.46,46.46,46.38,46.43,31674.0
2018-03-09 14:05:00,46.44,46.45,46.4,46.43,16968.0,46.44,46.45,46.4,46.43,16968.0
2018-03-09 14:10:00,46.41,46.52,46.41,46.5,23343.0,46.41,46.52,46.41,46.5,23343.0
2018-03-09 14:15:00,46.5,46.5,46.38,46.38,13167.0,46.5,46.5,46.38,46.38,13167.0
2018-03-09 14:20:00,46.38,46.39,46.33,46.39,22800.0,46.38,46.39,46.33,46.39,22800.0
2018-03-09 14:25:00,46.39,46.41,46.35,46.39,8862.0,46.39,46.41,46.35,46.39,8862.0
2018-03-09 14:30:00,46.42,46.52,46.42,46.52,2700.0,46.42,46.52,46.42,46.52,2700.0
2018-03-09 14:35:00,46.5,46.5,46.46,46.48,11451.0,46.5,46.5,46.46,46.48,11451.0
2018-03-09 14:40:00,46.46,46.48,46.44,46.44,9120.0,46.46,46.48,46.44,46.44,9120.0
2018-03-09 14:45:00,46.46,46.47,46.42,46.43,17256.0,46.46,46.47,46.42,46.43,17256.0
2018-03-09 14:50:00,46.44,46.45,46.4,46.42,14889.0,46.44,46.45,46.4,46.42,14889.0
2018-03-09 14:55:00,46.43,46.43,46.4,46.41,9327.0,46.43,46.43,46.4,46.41,9327.0
2018-03-09 15:00:00,46.42,46.46,46.41,46.46,16071.0,46.42,46.46,46.41,46.46,16071.0
2018-03-09 15:05:00,46.48,46.48,46.39,46.4,15204.0,46.48,46.48,46.39,46.4,15204.0
2018-03-09 15:10:00,46.42,46.46,46.42,46.43,11877.0,46.42,46.46,46.42,46.43,11877.0
2018-03-09 15:15:00,46.44,46.47,46.39,46.39,13563.0,46.44,46.47,46.39,46.39,13563.0
2018-03-09 15:20:00,46.39,46.43,46.37,46.41,12987.0,46.39,46.43,46.37,46.41,12987.0
2018-03-09 15:25:00,46.42,46.44,46.37,46.43,19647.0,46.42,46.44,46.37,46.43,19647.0
2018-03-09 15:30:00,46.44,46.44,46.38,46.38,22641.0,46.44,46.44,46.38,46.38,22641.0
2018-03-09 15:35:00,46.41,46.42,46.38,46.4,14979.0,46.41,46.42,46.38,46.4,14979.0
2018-03-09 15:40:00,46.43,46.47,46.39,46.4,31842.0,46.43,46.47,46.39,46.4,31842.0
2018-03-09 15:45:00,46.39,46.39,46.32,46.32,43860.0,46.39,46.39,46.32,46.32,43860.0
2018-03-09 15:50:00,46.33,46.41,46.33,46.4,52878.0,46.33,46.41,46.33,46.4,52878.0
2018-03-09 15:55:00,46.41,46.48,46.41,46.44,132138.0,46.41,46.48,46.41,46.44,132138.0
2018-03-12 09:30:00,46.5,46.5,46.24,46.32,51435.0,46.5,46.5,46.24,46.32,51435.0
2018-03-12 09:35:00,46.33,46.53,46.33,46.34,79233.0,46.33,46.53,46.33,46.34,79233.0
2018-03-12 09:40:00,46.35,46.45,46.31,46.4,31593.0,46.35,46.45,46.31,46.4,31593.0
2018-03-12 09:45:00,46.43,46.53,46.4,46.48,38622.0,46.43,46.53,46.4,46.48,38622.0
2018-03-12 09:50:00,46.47,46.57,46.44,46.53,51768.0,46.47,46.57,46.44,46.53,51768.0
2018-03-12 09:55:00,46.54,46.54,46.42,46.42,116814.0,46.54,46.54,46.42,46.42,116814.0
2018-03-12 10:00:00,46.38,46.44,46.3,46.34,77637.0,46.38,46.44,46.3,46.34,77637.0
2018-03-12 10:05:00,46.32,46.44,46.32,46.36,53949.0,46.32,46.44,46.32,46.36,53949.0
2018-03-12 10:10:00,46.39,46.43,46.3,46.4,73224.0,46.39,46.43,46.3,46.4,73224.0
2018-03-12 10:15:00,46.41,46.54,46.4,46.54,226254.0,46.41,46.54,46.4,46.54,226254.0
2018-03-12 10:20:00,46.54,46.61,46.54,46.55,19077.0,46.54,46.61,46.54,46.55,19077.0
2018-03-12 10:25:00,46.55,46.7,46.54,46.7,42612.0,46.55,46.7,46.54,46.7,42612.0
2018-03-12 10:30:00,46.72,46.77,46.68,46.71,25047.0,46.72,46.77,46.68,46.71,25047.0
2018-03-12 10:35:00,46.72,46.79,46.68,46.79,26469.0,46.72,46.79,46.68,46.79,26469.0
2018-03-12 10:40:00,46.76,46.82,46.75,46.82,14118.0,46.76,46.82,46.75,46.82,14118.0
2018-03-12 10:45:00,46.85,46.87,46.77,46.85,20850.0,46.85,46.87,46.77,46.85,20850.0
2018-03-12 10:50:00,46.85,46.85,46.67,46.69,18639.0,46.85,46.85,46.67,46.69,18639.0
2018-03-12 10:55:00,46.69,46.69,46.6,46.65,24201.0,46.69,46.69,46.6,46.65,24201.0
2018-03-12 11:00:00,46.63,46.63,46.53,46.53,6750.0,46.63,46.63,46.53,46.53,6750.0
2018-03-12 11:05:00,46.52,46.52,46.45,46.49,22995.0,46.52,46.52,46.45,46.49,22995.0
2018-03-12 11:10:00,46.47,46.51,46.45,46.48,24840.0,46.47,46.51,46.45,46.48,24840.0
2018-03-12 11:15:00,46.47,46.52,46.43,46.49,32085.0,46.47,46.52,46.43,46.49,32085.0
2018-03-12 11:20:00,46.47,46.57,46.47,46.49,35346.0,46.47,46.57,46.47,46.49,35346.0
2018-03-12 11:25:00,46.51,46.54,46.49,46.51,14484.0,46.51,46.54,46.49,46.51,14484.0
2018-03-12 11:30:00,46.54,46.55,46.51,46.53,26721.0,46.54,46.55,46.51,46.53,26721.0
2018-03-12 11:35:00,46.53,46.54,46.5,46.5,18900.0,46.53,46.54,46.5,46.5,18900.0
2018-03-12 11:40:00,46.52,46.55,46.49,46.51,23715.0,46.52,46.55,46.49,46.51,23715.0
2018-03-12 11:45:00,46.49,46.51,46.47,46.48,22548.0,46.49,46.51,46.47,46.48,22548.0
2018-03-12 11:50:00,46.5,46.54,46.45,46.53,17979.0,46.5,46.54,46.45,46.53,17979.0
2018-03-12 11:55:00,46.52,46.53,46.42,46.44,19245.0,46.52,46.53,46.42,46.44,19245.0
2018-03-12 12:00:00,46.45,46.5,46.43,46.49,14280.0,46.45,46.5,46.43,46.49,14280.0
2018-03-12 12:05:00,46.5,46.54,46.49,46.54,6780.0,46.5,46.54,46.49,46.54,6780.0
2018-03-12 12:10:00,46.54,46.56,46.53,46.54,10179.0,46.54,46.56,46.53,46.54,10179.0
2018-03-12 12:15:00,46.58,46.58,46.54,46.56,16800.0,46.58,46.58,46.54,46.56,16800.0
2018-03-12 12:20:00,46.56,46.73,46.56,46.73,45600.0,46.56,46.73,46.56,46.73,45600.0
2018-03-12 12:25:00,46.72,46.72,46.69,46.69,9003.0,46.72,46.72,46.69,46.69,9003.0
2018-03-12 12:30:00,46.69,46.71,46.68,46.7,13614.0,46.69,46.71,46.68,46.7,13614.0
2018-03-12 12:35:00,46.69,46.69,46.62,46.63,11352.0,46.69,46.69,46.62,46.63,11352.0
2018-03-12 12:40:00,46.65,46.65,46.61,46.62,11994.0,46.65,46.65,46.61,46.62,11994.0
2018-03-12 12:45:00,46.62,46.64,46.59,46.59,5715.0,46.62,46.64,46.59,46.59,5715.0
2018-03-12 12:50:00,46.56,46.56,46.53,46.53,4200.0,46.56,46.56,46.53,46.53,4200.0
2018-03-12 12:55:00,46.53,46.58,46.52,46.55,20211.0,46.53,46.58,46.52,46.55,20211.0
2018-03-12 13:00:00,46.58,46.66,46.58,46.66,3300.0,46.58,46.66,46.58,46.66,3300.0
2018-03-12 13:05:00,46.67,46.67,46.62,46.62,9057.0,46.67,46.67,46.62,46.62,9057.0
2018-03-12 13:10:00,46.62,46.69,46.62,46.69,6000.0,46.62,46.69,46.62,46.69,6000.0
2018-03-12 13:15:00,46.66,46.66,46.64,46.64,6300.0,46.66,46.66,46.64,46.64,6300.0
2018-03-12 13:20:00,46.67,46.73,46.66,46.66,12030.0,46.67,46.73,46.66,46.66,12030.0
2018-03-12 13:25:00,46.67,46.67,46.62,46.62,7320.0,46.67,46.67,46.62,46.62,7320.0
2018-03-12 13:30:00,46.63,46.66,46.61,46.65,10800.0,46.63,46.66,46.61,46.65,10800.0
2018-03-12 13:35:00,46.66,46.7,46.65,46.65,6000.0,46.66,46.7,46.65,46.65,6000.0
2018-03-12 13:40:00,46.66,46.67,46.58,46.58,15063.0,46.66,46.67,46.58,46.58,15063.0
2018-03-12 13:45:00,46.58,46.65,46.58,46.63,17406.0,46.58,46.65,46.58,46.63,17406.0
2018-03-12 13:50:00,46.62,46.62,46.57,46.59,26625.0,46.62,46.62,46.57,46.59,26625.0
2018-03-12 13:55:00,46.59,46.62,46.55,46.57,18150.0,46.59,46.62,46.55,46.57,18150.0
2018-03-12 14:00:00,46.55,46.61,46.55,46.61,25947.0,46.55,46.61,46.55,46.61,25947.0
2018-03-12 14:05:00,46.61,46.64,46.58,46.59,12585.0,46.61,46.64,46.58,46.59,12585.0
2018-03-12 14:10:00,46.59,46.64,46.59,46.59,23817.0,46.59,46.64,46.59,46.59,23817.0
2018-03-12 14:15:00,46.59,46.59,46.51,46.52,24918.0,46.59,46.59,46.51,46.52,24918.0
2018-03-12 14:20:00,46.51,46.53,46.47,46.48,41016.0,46.51,46.53,46.47,46.48,41016.0
2018-03-12 14:25:00,46.5,46.53,46.45,46.47,19179.0,46.5,46.53,46.45,46.47,19179.0
2018-03-12 14:30:00,46.46,46.48,46.42,46.45,16680.0,46.46,46.48,46.42,46.45,16680.0
2018-03-12 14:35:00,46.46,46.56,46.46,46.51,25734.0,46.46,46.56,46.46,46.51,25734.0
2018-03-12 14:40:00,46.49,46.56,46.49,46.52,26376.0,46.49,46.56,46.49,46.52,26376.0
2018-03-12 14:45:00,46.56,46.56,46.51,46.55,19038.0,46.56,46.56,46.51,46.55,19038.0
2018-03-12 14:50:00,46.54,46.57,46.53,46.54,10245.0,46.54,46.57,46.53,46.54,10245.0
2018-03-12 14:55:00,46.55,46.59,46.55,46.59,11922.0,46.55,46.59,46.55,46.59,11922.0
2018-03-12 15:00:00,46.58,46.62,46.58,46.59,12120.0,46.58,46.62,46.58,46.59,12120.0
2018-03-12 15:05:00,46.6,46.63,46.57,46.61,25683.0,46.6,46.63,46.57,46.61,25683.0
2018-03-12 15:10:00,46.63,46.63,46.57,46.6,13857.0,46.63,46.63,46.57,46.6,13857.0
2018-03-12 15:15:00,46.59,46.63,46.59,46.6,11859.0,46.59,46.63,46.59,46.6,11859.0
2018-03-12 15:20:00,46.6,46.66,46.6,46.65,12774.0,46.6,46.66,46.6,46.65,12774.0
2018-03-12 15:25:00,46.65,46.76,46.65,46.74,59049.0,46.65,46.76,46.65,46.74,59049.0
2018-03-12 15:30:00,46.73,46.83,46.7,46.81,34947.0,46.73,46.83,46.7,46.81,34947.0
2018-03-12 15:35:00,46.81,46.87,46.78,46.85,42165.0,46.81,46.87,46.78,46.85,42165.0
2018-03-12 15:40:00,46.85,46.89,46.83,46.86,41163.0,46.85,46.89,46.83,46.86,41163.0
2018-03-12 15:45:00,46.86,46.92,46.84,46.85,116355.0,46.86,46.92,46.84,46.85,116355.0
2018-03-12 15:50:00,46.85,46.85,46.74,46.77,57051.0,46.85,46.85,46.74,46.77,57051.0
2018-03-12 15:55:00,46.77,46.78,46.68,46.68,133983.0,46.77,46.78,46.68,46.68,133983.0
2018-03-13 09:30:00,46.96,47.09,46.83,47.09,83628.0,46.96,47.09,46.83,47.09,83628.0
2018-03-13 09:35:00,47.1,47.1,46.97,47.02,18774.0,47.1,47.1,46.97,47.02,18774.0
2018-03-13 09:40:00,47.04,47.12,47.01,47.02,36159.0,47.04,47.12,47.01,47.02,36159.0
2018-03-13 09:45:00,47.05,47.08,47.0,47.03,30594.0,47.05,47.08,47.0,47.03,30594.0
2018-03-13 09:50:00,47.07,47.08,47.0,47.02,20904.0,47.07,47.08,47.0,47.02,20904.0
2018-03-13 09:55:00,47.03,47.09,47.0,47.04,31953.0,47.03,47.09,47.0,47.04,31953.0
2018-03-13 10:00:00,47.04,47.04,46.93,46.94,15456.0,47.04,47.04,46.93,46.94,15456.0
2018-03-13 10:05:00,46.92,46.95,46.86,46.87,19308.0,46.92,46.95,46.86,46.87,19308.0
2018-03-13 10:10:00,46.88,46.93,46.87,46.9,29244.0,46.88,46.93,46.87,46.9,29244.0
2018-03-13 10:15:00,46.89,46.92,46.88,46.89,21225.0,46.89,46.92,46.88,46.89,21225.0
2018-03-13 10:20:00,46.89,46.94,46.89,46.89,4500.0,46.89,46.94,46.89,46.89,4500.0
2018-03-13 10:25:00,46.9,46.92,46.88,46.89,11400.0,46.9,46.92,46.88,46.89,11400.0
2018-03-13 10:30:00,46.89,46.89,46.83,46.84,64968.0,46.89,46.89,46.83,46.84,64968.0
2018-03-13 10:35:00,46.84,46.85,46.78,46.78,30186.0,46.84,46.85,46.78,46.78,30186.0
2018-03-13 10:40:00,46.79,46.93,46.79,46.93,19740.0,46.79,46.93,46.79,46.93,19740.0
2018-03-13 10:45:00,46.93,46.94,46.9,46.94,26121.0,46.93,46.94,46.9,46.94,26121.0
2018-03-13 10:50:00,46.94,46.95,46.92,46.93,36873.0,46.94,46.95,46.92,46.93,36873.0
2018-03-13 10:55:00,46.93,47.08,46.92,47.04,45921.0,46.93,47.08,46.92,47.04,45921.0
2018-03-13 11:00:00,47.06,47.09,47.06,47.09,29250.0,47.06,47.09,47.06,47.09,29250.0
2018-03-13 11:05:00,47.08,47.11,47.06,47.09,32733.0,47.08,47.11,47.06,47.09,32733.0
2018-03-13 11:10:00,47.07,47.11,47.06,47.11,20454.0,47.07,47.11,47.06,47.11,20454.0
2018-03-13 11:15:00,47.11,47.16,47.09,47.16,16563.0,47.11,47.16,47.09,47.16,16563.0
2018-03-13 11:20:00,47.16,47.22,47.16,47.21,35409.0,47.16,47.22,47.16,47.21,35409.0
2018-03-13 11:25:00,47.21,47.21,47.13,47.15,33276.0,47.21,47.21,47.13,47.15,33276.0
2018-03-13 11:30:00,47.16,47.17,47.08,47.09,27015.0,47.16,47.17,47.08,47.09,27015.0
2018-03-13 11:35:00,47.1,47.1,47.05,47.07,10347.0,47.1,47.1,47.05,47.07,10347.0
2018-03-13 11:40:00,47.06,47.14,47.06,47.14,13077.0,47.06,47.14,47.06,47.14,13077.0
2018-03-13 11:45:00,47.13,47.16,47.13,47.16,11205.0,47.13,47.16,47.13,47.16,11205.0
2018-03-13 11:50:00,47.17,47.18,47.14,47.18,32892.0,47.17,47.18,47.14,47.18,32892.0
2018-03-13 11:55:00,47.18,47.18,47.04,47.1,30750.0,47.18,47.18,47.04,47.1,30750.0
2018-03-13 12:00:00,47.07,47.07,46.93,46.95,52821.0,47.07,47.07,46.93,46.95,52821.0
2018-03-13 12:05:00,46.93,46.98,46.9,46.92,106491.0,46.93,46.98,46.9,46.92,106491.0
2018-03-13 12:10:00,46.89,46.93,46.87,46.89,17787.0,46.89,46.93,46.87,46.89,17787.0
2018-03-13 12:15:00,46.91,46.91,46.86,46.87,18696.0,46.91,46.91,46.86,46.87,18696.0
2018-03-13 12:20:00,46.9,46.92,46.87,46.88,11139.0,46.9,46.92,46.87,46.88,11139.0
2018-03-13 12:25:00,46.9,46.9,46.85,46.87,10305.0,46.9,46.9,46.85,46.87,10305.0
2018-03-13 12:30:00,46.9,46.98,46.89,46.93,5061.0,46.9,46.98,46.89,46.93,5061.0
2018-03-13 12:35:00,46.97,47.06,46.97,47.03,22833.0,46.97,47.06,46.97,47.03,22833.0
2018-03-13 12:40:00,47.04,47.04,47.0,47.0,16188.0,47.04,47.04,47.0,47.0,16188.0
2018-03-13 12:45:00,47.01,47.03,46.98,47.02,62415.0,47.01,47.03,46.98,47.02,62415.0
2018-03-13 12:50:00,47.03,47.03,46.98,46.98,6870.0,47.03,47.03,46.98,46.98,6870.0
2018-03-13 12:55:00,46.99,47.0,46.94,46.98,27024.0,46.99,47.0,46.94,46.98,27024.0
2018-03-13 13:00:00,46.99,47.02,46.98,47.02,6936.0,46.99,47.02,46.98,47.02,6936.0
2018-03-13 13:05:00,47.01,47.04,46.98,47.04,4800.0,47.01,47.04,46.98,47.04,4800.0
2018-03-13 13:10:00,47.04,47.12,47.03,47.1,11640.0,47.04,47.12,47.03,47.1,11640.0
2018-03-13 13:15:00,47.1,47.14,47.1,47.13,8571.0,47.1,47.14,47.1,47.13,8571.0
2018-03-13 13:20:00,47.12,47.16,47.12,47.14,9900.0,47.12,47.16,47.12,47.14,9900.0
2018-03-13 13:25:00,47.14,47.15,47.12,47.14,13719.0,47.14,47.15,47.12,47.14,13719.0
2018-03-13 13:30:00,47.15,47.16,47.11,47.15,11748.0,47.15,47.16,47.11,47.15,11748.0
2018-03-13 13:35:00,47.14,47.17,47.13,47.16,12165.0,47.14,47.17,47.13,47.16,12165.0
2018-03-13 13:40:00,47.15,47.15,47.04,47.04,26310.0,47.15,47.15,47.04,47.04,26310.0
2018-03-13 13:45:00,47.04,47.05,46.99,46.99,10506.0,47.04,47.05,46.99,46.99,10506.0
2018-03-13 13:50:00,46.99,46.99,46.95,46.96,15828.0,46.99,46.99,46.95,46.96,15828.0
2018-03-13 13:55:00,46.95,46.97,46.92,46.92,19164.0,46.95,46.97,46.92,46.92,19164.0
2018-03-13 14:00:00,46.94,46.98,46.94,46.97,16704.0,46.94,46.98,46.94,46.97,16704.0
2018-03-13 14:05:00,46.98,46.98,46.95,46.96,14823.0,46.98,46.98,46.95,46.96,14823.0
2018-03-13 14:10:00,46.97,46.99,46.93,46.93,46818.0,46.97,46.99,46.93,46.93,46818.0
2018-03-13 14:15:00,46.93,46.97,46.92,46.94,33849.0,46.93,46.97,46.92,46.94,33849.0
2018-03-13 14:20:00,46.94,46.95,46.71,46.76,82236.0,46.94,46.95,46.71,46.76,82236.0
2018-03-13 14:25:00,46.76,46.8,46.75,46.79,38451.0,46.76,46.8,46.75,46.79,38451.0
2018-03-13 14:30:00,46.79,46.88,46.78,46.87,7500.0,46.79,46.88,46.78,46.87,7500.0
2018-03-13 14:35:00,46.84,46.85,46.82,46.82,30999.0,46.84,46.85,46.82,46.82,30999.0
2018-03-13 14:40:00,46.82,46.83,46.8,46.8,36456.0,46.82,46.83,46.8,46.8,36456.0
2018-03-13 14:45:00,46.79,46.82,46.79,46.79,13473.0,46.79,46.82,46.79,46.79,13473.0
2018-03-13 14:50:00,46.81,46.81,46.77,46.78,23226.0,46.81,46.81,46.77,46.78,23226.0
2018-03-13 14:55:00,46.8,46.84,46.76,46.82,13998.0,46.8,46.84,46.76,46.82,13998.0
2018-03-13 15:00:00,46.83,46.86,46.75,46.79,32208.0,46.83,46.86,46.75,46.79,32208.0
2018-03-13 15:05:00,46.79,46.83,46.76,46.76,17328.0,46.79,46.83,46.76,46.76,17328.0
2018-03-13 15:10:00,46.76,46.79,46.73,46.79,43620.0,46.76,46.79,46.73,46.79,43620.0
2018-03-13 15:15:00,46.79,46.81,46.76,46.78,20712.0,46.79,46.81,46.76,46.78,20712.0
2018-03-13 15:20:00,46.76,46.76,46.68,46.69,38010.0,46.76,46.76,46.68,46.69,38010.0
2018-03-13 15:25:00,46.7,46.75,46.7,46.72,12771.0,46.7,46.75,46.7,46.72,12771.0
2018-03-13 15:30:00,46.74,46.79,46.72,46.77,119214.0,46.74,46.79,46.72,46.77,119214.0
2018-03-13 15:35:00,46.75,46.8,46.69,46.71,25437.0,46.75,46.8,46.69,46.71,25437.0
2018-03-13 15:40:00,46.69,46.73,46.65,46.73,50490.0,46.69,46.73,46.65,46.73,50490.0
2018-03-13 15:45:00,46.71,46.74,46.66,46.74,123975.0,46.71,46.74,46.66,46.74,123975.0
2018-03-13 15:50:00,46.75,46.94,46.75,46.9,146784.0,46.75,46.94,46.75,46.9,146784.0
2018-03-13 15:55:00,46.9,46.95,46.88,46.92,256755.0,46.9,46.95,46.88,46.92,256755.0
2018-03-14 09:30:00,47.0,47.06,46.97,46.97,66153.0,47.0,47.06,46.97,46.97,66153.0
2018-03-14 09:35:00,46.97,47.17,46.97,47.17,32313.0,46.97,47.17,46.97,47.17,32313.0
2018-03-14 09:40:00,47.17,47.24,46.95,46.97,433008.0,47.17,47.24,46.95,46.97,433008.0
2018-03-14 09:45:00,46.96,46.98,46.76,46.79,29262.0,46.96,46.98,46.76,46.79,29262.0
2018-03-14 09:50:00,46.77,46.97,46.77,46.97,17700.0,46.77,46.97,46.77,46.97,17700.0
2018-03-14 09:55:00,46.97,47.02,46.94,46.96,6660.0,46.97,47.02,46.94,46.96,6660.0
2018-03-14 10:00:00,46.98,47.06,46.96,47.03,20877.0,46.98,47.06,46.96,47.03,20877.0
2018-03-14 10:05:00,47.01,47.04,46.99,47.02,26055.0,47.01,47.04,46.99,47.02,26055.0
2018-03-14 10:10:00,47.0,47.01,46.92,46.94,28560.0,47.0,47.01,46.92,46.94,28560.0
2018-03-14 10:15:00,46.96,47.03,46.93,46.95,21735.0,46.96,47.03,46.93,46.95,21735.0
2018-03-14 10:20:00,46.98,47.13,46.93,47.12,24456.0,46.98,47.13,46.93,47.12,24456.0
2018-03-14 10:25:00,47.1,47.13,47.08,47.13,30504.0,47.1,47.13,47.08,47.13,30504.0
2018-03-14 10:30:00,47.1,47.25,47.09,47.16,51588.0,47.1,47.25,47.09,47.16,51588.0
2018-03-14 10:35:00,47.18,47.18,47.12,47.17,22500.0,47.18,47.18,47.12,47.17,22500.0
2018-03-14 10:40:00,47.18,47.18,47.09,47.14,10515.0,47.18,47.18,47.09,47.14,10515.0
2018-03-14 10:45:00,47.15,47.22,47.15,47.2,45654.0,47.15,47.22,47.15,47.2,45654.0
2018-03-14 10:50:00,47.18,47.18,47.13,47.13,15900.0,47.18,47.18,47.13,47.13,15900.0
2018-03-14 10:55:00,47.15,47.17,47.07,47.08,20880.0,47.15,47.17,47.07,47.08,20880.0
2018-03-14 11:00:00,47.09,47.09,46.99,46.99,50571.0,47.09,47.09,46.99,46.99,50571.0
2018-03-14 11:05:00,46.99,47.01,46.9,46.94,8970.0,46.99,47.01,46.9,46.94,8970.0
2018-03-14 11:10:00,46.9,46.9,46.8,46.81,24528.0,46.9,46.9,46.8,46.81,24528.0
2018-03-14 11:15:00,46.82,46.9,46.81,46.84,27462.0,46.82,46.9,46.81,46.84,27462.0
2018-03-14 11:20:00,46.83,46.86,46.81,46.85,17691.0,46.83,46.86,46.81,46.85,17691.0
2018-03-14 11:25:00,46.83,46.9,46.83,46.89,16485.0,46.83,46.9,46.83,46.89,16485.0
2018-03-14 11:30:00,46.89,46.9,46.85,46.85,19761.0,46.89,46.9,46.85,46.85,19761.0
2018-03-14 11:35:00,46.84,46.85,46.72,46.74,198918.0,46.84,46.85,46.72,46.74,198918.0
2018-03-14 11:40:00,46.74,46.8,46.71,46.76,45900.0,46.74,46.8,46.71,46.76,45900.0
2018-03-14 11:45:00,46.76,46.76,46.73,46.73,9627.0,46.76,46.76,46.73,46.73,9627.0
2018-03-14 11:50:00,46.75,46.83,46.75,46.75,15243.0,46.75,46.83,46.75,46.75,15243.0
2018-03-14 11:55:00,46.77,46.77,46.71,46.71,19350.0,46.77,46.77,46.71,46.71,19350.0
2018-03-14 12:00:00,46.76,46.78,46.7,46.72,13710.0,46.76,46.78,46.7,46.72,13710.0
2018-03-14 12:05:00,46.73,46.73,46.66,46.69,7500.0,46.73,46.73,46.66,46.69,7500.0
2018-03-14 12:10:00,46.68,46.72,46.68,46.7,3300.0,46.68,46.72,46.68,46.7,3300.0
2018-03-14 12:15:00,46.7,46.75,46.68,46.69,25299.0,46.7,46.75,46.68,46.69,25299.0
2018-03-14 12:20:00,46.68,46.69,46.64,46.66,12300.0,46.68,46.69,46.64,46.66,12300.0
2018-03-14 12:25:00,46.67,46.72,46.67,46.68,12894.0,46.67,46.72,46.67,46.68,12894.0
2018-03-14 12:30:00,46.7,46.7,46.67,46.67,5283.0,46.7,46.7,46.67,46.67,5283.0
2018-03-14 12:35:00,46.67,46.75,46.67,46.69,9747.0,46.67,46.75,46.67,46.69,9747.0
2018-03-14 12:40:00,46.7,46.71,46.67,46.67,23550.0,46.7,46.71,46.67,46.67,23550.0
2018-03-14 12:45:00,46.69,46.78,46.67,46.77,25008.0,46.69,46.78,46.67,46.77,25008.0
2018-03-14 12:50:00,46.77,46.79,46.75,46.77,15900.0,46.77,46.79,46.75,46.77,15900.0
2018-03-14 12:55:00,46.78,46.8,46.74,46.77,11481.0,46.78,46.8,46.74,46.77,11481.0
2018-03-14 13:00:00,46.78,46.78,46.67,46.71,16719.0,46.78,46.78,46.67,46.71,16719.0
2018-03-14 13:05:00,46.72,46.79,46.72,46.78,15900.0,46.72,46.79,46.72,46.78,15900.0
2018-03-14 13:10:00,46.76,46.79,46.7,46.73,31455.0,46.76,46.79,46.7,46.73,31455.0
2018-03-14 13:15:00,46.71,46.77,46.69,46.77,9834.0,46.71,46.77,46.69,46.77,9834.0
2018-03-14 13:20:00,46.76,46.79,46.75,46.79,5751.0,46.76,46.79,46.75,46.79,5751.0
2018-03-14 13:25:00,46.79,46.82,46.75,46.76,14100.0,46.79,46.82,46.75,46.76,14100.0
2018-03-14 13:30:00,46.77,46.8,46.76,46.78,11700.0,46.77,46.8,46.76,46.78,11700.0
2018-03-14 13:35:00,46.78,46.78,46.74,46.76,5130.0,46.78,46.78,46.74,46.76,5130.0
2018-03-14 13:40:00,46.76,46.77,46.74,46.75,12936.0,46.76,46.77,46.74,46.75,12936.0
2018-03-14 13:45:00,46.76,46.85,46.76,46.84,14400.0,46.76,46.85,46.76,46.84,14400.0
2018-03-14 13:50:00,46.86,47.03,46.85,46.97,35235.0,46.86,47.03,46.85,46.97,35235.0
2018-03-14 13:55:00,46.96,46.96,46.86,46.86,32130.0,46.96,46.96,46.86,46.86,32130.0
2018-03-14 14:00:00,46.86,46.93,46.86,46.88,33006.0,46.86,46.93,46.86,46.88,33006.0
2018-03-14 14:05:00,46.89,46.99,46.89,46.99,3900.0,46.89,46.99,46.89,46.99,3900.0
2018-03-14 14:10:00,46.96,47.0,46.89,46.95,534306.0,46.96,47.0,46.89,46.95,534306.0
2018-03-14 14:15:00,46.95,46.97,46.91,46.94,25794.0,46.95,46.97,46.91,46.94,25794.0
2018-03-14 14:20:00,46.95,47.0,46.95,47.0,18393.0,46.95,47.0,46.95,47.0,18393.0
2018-03-14 14:25:00,47.01,47.05,46.98,47.05,23778.0,47.01,47.05,46.98,47.05,23778.0
2018-03-14 14:30:00,47.05,47.09,47.03,47.09,28104.0,47.05,47.09,47.03,47.09,28104.0
2018-03-14 14:35:00,47.09,47.1,46.93,46.93,110382.0,47.09,47.1,46.93,46.93,110382.0
2018-03-14 14:40:00,46.91,46.93,46.86,46.86,17937.0,46.91,46.93,46.86,46.86,17937.0
2018-03-14 14:45:00,46.8,46.86,46.79,46.82,26496.0,46.8,46.86,46.79,46.82,26496.0
2018-03-14 14:50:00,46.81,46.89,46.78,46.86,21090.0,46.81,46.89,46.78,46.86,21090.0
2018-03-14 14:55:00,46.85,46.96,46.85,46.91,29427.0,46.85,46.96,46.85,46.91,29427.0
2018-03-14 15:00:00,46.91,46.96,46.9,46.93,36453.0,46.91,46.96,46.9,46.93,36453.0
2018-03-14 15:05:00,46.93,46.98,46.91,46.92,25074.0,46.93,46.98,46.91,46.92,25074.0
2018-03-14 15:10:00,46.91,46.93,46.84,46.87,32448.0,46.91,46.93,46.84,46.87,32448.0
2018-03-14 15:15:00,46.87,46.94,46.81,46.86,68571.0,46.87,46.94,46.81,46.86,68571.0
2018-03-14 15:20:00,46.85,46.94,46.83,46.93,20028.0,46.85,46.94,46.83,46.93,20028.0
2018-03-14 15:25:00,46.96,46.96,46.88,46.9,26370.0,46.96,46.96,46.88,46.9,26370.0
2018-03-14 15:30:00,46.91,46.96,46.88,46.9,39468.0,46.91,46.96,46.88,46.9,39468.0
2018-03-14 15:35:00,46.91,46.95,46.88,46.92,25944.0,46.91,46.95,46.88,46.92,25944.0
2018-03-14 15:40:00,46.92,46.93,46.88,46.93,56358.0,46.92,46.93,46.88,46.93,56358.0
2018-03-14 15:45:00,46.93,46.99,46.92,46.98,42786.0,46.93,46.99,46.92,46.98,42786.0
2018-03-14 15:50:00,46.97,47.0,46.93,46.98,82584.0,46.97,47.0,46.93,46.98,82584.0
2018-03-14 15:55:00,46.98,47.0,46.94,47.0,104163.0,46.98,47.0,46.94,47.0,104163.0
2018-03-15 09:30:00,47.17,47.17,46.66,46.93,231102.0,47.17,47.17,46.66,46.93,231102.0
2018-03-15 09:35:00,46.94,46.99,46.88,46.99,3600.0,46.94,46.99,46.88,46.99,3600.0
2018-03-15 09:40:00,47.0,47.0,46.88,46.93,6000.0,47.0,47.0,46.88,46.93,6000.0
2018-03-15 09:45:00,46.87,47.05,46.87,47.05,34947.0,46.87,47.05,46.87,47.05,34947.0
2018-03-15 09:50:00,47.03,47.17,47.01,47.12,34179.0,47.03,47.17,47.01,47.12,34179.0
2018-03-15 09:55:00,47.14,47.17,47.12,47.16,29892.0,47.14,47.17,47.12,47.16,29892.0
2018-03-15 10:00:00,47.17,47.35,47.17,47.3,127593.0,47.17,47.35,47.17,47.3,127593.0
2018-03-15 10:05:00,47.3,47.37,47.2,47.2,94110.0,47.3,47.37,47.2,47.2,94110.0
2018-03-15 10:10:00,47.24,47.32,47.2,47.32,77640.0,47.24,47.32,47.2,47.32,77640.0
2018-03-15 10:15:00,47.31,47.34,47.02,47.12,143598.0,47.31,47.34,47.02,47.12,143598.0
2018-03-15 10:20:00,47.1,47.11,46.9,46.9,38214.0,47.1,47.11,46.9,46.9,38214.0
2018-03-15 10:25:00,46.93,47.0,46.92,46.99,15687.0,46.93,47.0,46.92,46.99,15687.0
2018-03-15 10:30:00,47.01,47.04,46.94,46.99,16647.0,47.01,47.04,46.94,46.99,16647.0
2018-03-15 10:35:00,46.98,47.0,46.86,46.9,73200.0,46.98,47.0,46.86,46.9,73200.0
2018-03-15 10:40:00,46.9,46.97,46.88,46.93,15276.0,46.9,46.97,46.88,46.93,15276.0
2018-03-15 10:45:00,46.93,46.94,46.91,46.91,8157.0,46.93,46.94,46.91,46.91,8157.0
2018-03-15 10:50:00,46.91,46.93,46.89,46.9,6000.0,46.91,46.93,46.89,46.9,6000.0
2018-03-15 10:55:00,46.92,46.96,46.91,46.96,16800.0,46.92,46.96,46.91,46.96,16800.0
2018-03-15 11:00:00,46.96,47.09,46.96,47.09,40575.0,46.96,47.09,46.96,47.09,40575.0
2018-03-15 11:05:00,47.09,47.15,47.05,47.05,14172.0,47.09,47.15,47.05,47.05,14172.0
2018-03-15 11:10:00,47.05,47.08,47.03,47.06,82287.0,47.05,47.08,47.03,47.06,82287.0
2018-03-15 11:15:00,47.04,47.04,46.98,47.03,27129.0,47.04,47.04,46.98,47.03,27129.0
2018-03-15 11:20:00,47.03,47.07,47.01,47.05,30810.0,47.03,47.07,47.01,47.05,30810.0
2018-03-15 11:25:00,47.04,47.09,47.02,47.08,24384.0,47.04,47.09,47.02,47.08,24384.0
2018-03-15 11:30:00,47.1,47.1,47.03,47.05,11058.0,47.1,47.1,47.03,47.05,11058.0
2018-03-15 11:35:00,47.07,47.09,47.05,47.05,3900.0,47.07,47.09,47.05,47.05,3900.0
2018-03-15 11:40:00,47.04,47.04,46.99,46.99,27528.0,47.04,47.04,46.99,46.99,27528.0
2018-03-15 11:45:00,47.01,47.03,46.99,47.0,50556.0,47.01,47.03,46.99,47.0,50556.0
2018-03-15 11:50:00,47.0,47.04,46.96,46.97,37836.0,47.0,47.04,46.96,46.97,37836.0
2018-03-15 11:55:00,46.93,47.0,46.9,47.0,42081.0,46.93,47.0,46.9,47.0,42081.0
2018-03-15 12:00:00,46.98,47.02,46.97,47.0,24423.0,46.98,47.02,46.97,47.0,24423.0
2018-03-15 12:05:00,47.0,47.0,46.95,46.97,28665.0,47.0,47.0,46.95,46.97,28665.0
2018-03-15 12:10:00,46.96,46.96,46.9,46.94,6900.0,46.96,46.96,46.9,46.94,6900.0
2018-03-15 12:15:00,46.91,46.94,46.89,46.9,24360.0,46.91,46.94,46.89,46.9,24360.0
2018-03-15 12:20:00,46.89,46.92,46.89,46.9,10230.0,46.89,46.92,46.89,46.9,10230.0
2018-03-15 12:25:00,46.9,46.9,46.87,46.9,21486.0,46.9,46.9,46.87,46.9,21486.0
2018-03-15 12:30:00,46.91,46.94,46.9,46.91,10332.0,46.91,46.94,46.9,46.91,10332.0
2018-03-15 12:35:00,46.91,46.94,46.9,46.9,3600.0,46.91,46.94,46.9,46.9,3600.0
2018-03-15 12:40:00,46.9,46.94,46.89,46.92,8454.0,46.9,46.94,46.89,46.92,8454.0
2018-03-15 12:45:00,46.92,46.92,46.89,46.9,16638.0,46.92,46.92,46.89,46.9,16638.0
2018-03-15 12:50:00,46.9,47.01,46.9,46.93,15060.0,46.9,47.01,46.9,46.93,15060.0
2018-03-15 12:55:00,46.95,47.0,46.94,46.99,7338.0,46.95,47.0,46.94,46.99,7338.0
2018-03-15 13:00:00,46.99,47.04,46.97,47.04,13275.0,46.99,47.04,46.97,47.04,13275.0
2018-03-15 13:05:00,47.01,47.05,46.99,47.04,40206.0,47.01,47.05,46.99,47.04,40206.0
2018-03-15 13:10:00,47.02,47.03,47.0,47.0,2700.0,47.02,47.03,47.0,47.0,2700.0
2018-03-15 13:15:00,46.99,47.0,46.97,47.0,49317.0,46.99,47.0,46.97,47.0,49317.0
2018-03-15 13:20:00,46.97,47.02,46.97,46.99,8307.0,46.97,47.02,46.97,46.99,8307.0
2018-03-15 13:25:00,47.0,47.04,47.0,47.04,6000.0,47.0,47.04,47.0,47.04,6000.0
2018-03-15 13:30:00,47.04,47.05,47.01,47.01,7251.0,47.04,47.05,47.01,47.01,7251.0
2018-03-15 13:35:00,47.0,47.01,46.99,47.01,3600.0,47.0,47.01,46.99,47.01,3600.0
2018-03-15 13:40:00,47.01,47.01,46.97,46.97,8841.0,47.01,47.01,46.97,46.97,8841.0
2018-03-15 13:45:00,46.97,46.97,46.85,46.87,12900.0,46.97,46.97,46.85,46.87,12900.0
2018-03-15 13:50:00,46.87,46.93,46.87,46.91,6834.0,46.87,46.93,46.87,46.91,6834.0
2018-03-15 13:55:00,46.89,46.91,46.83,46.87,9780.0,46.89,46.91,46.83,46.87,9780.0
2018-03-15 14:00:00,46.85,46.9,46.84,46.89,56277.0,46.85,46.9,46.84,46.89,56277.0
2018-03-15 14:05:00,46.87,46.92,46.87,46.92,6540.0,46.87,46.92,46.87,46.92,6540.0
2018-03-15 14:10:00,46.94,46.94,46.86,46.86,9594.0,46.94,46.94,46.86,46.86,9594.0
2018-03-15 14:15:00,46.88,46.89,46.85,46.89,40596.0,46.88,46.89,46.85,46.89,40596.0
2018-03-15 14:20:00,46.91,46.91,46.86,46.88,11823.0,46.91,46.91,46.86,46.88,11823.0
2018-03-15 14:25:00,46.9,46.92,46.88,46.88,17178.0,46.9,46.92,46.88,46.88,17178.0
2018-03-15 14:30:00,46.9,46.91,46.87,46.89,14745.0,46.9,46.91,46.87,46.89,14745.0
2018-03-15 14:35:00,46.89,46.94,46.89,46.89,7020.0,46.89,46.94,46.89,46.89,7020.0
2018-03-15 14:40:00,46.88,46.89,46.84,46.85,15066.0,46.88,46.89,46.84,46.85,15066.0
2018-03-15 14:45:00,46.84,46.87,46.84,46.87,12960.0,46.84,46.87,46.84,46.87,12960.0
2018-03-15 14:50:00,46.85,46.85,46.84,46.84,4518.0,46.85,46.85,46.84,46.84,4518.0
2018-03-15 14:55:00,46.85,46.9,46.85,46.9,19608.0,46.85,46.9,46.85,46.9,19608.0
2018-03-15 15:00:00,46.92,46.94,46.92,46.93,7260.0,46.92,46.94,46.92,46.93,7260.0
2018-03-15 15:05:00,46.93,46.99,46.93,46.99,30135.0,46.93,46.99,46.93,46.99,30135.0
2018-03-15 15:10:00,47.0,47.02,46.97,46.98,35811.0,47.0,47.02,46.97,46.98,35811.0
2018-03-15 15:15:00,46.99,46.99,46.95,46.96,19374.0,46.99,46.99,46.95,46.96,19374.0
2018-03-15 15:20:00,46.97,47.0,46.96,46.99,21300.0,46.97,47.0,46.96,46.99,21300.0
2018-03-15 15:25:00,46.99,47.0,46.94,46.97,9300.0,46.99,47.0,46.94,46.97,9300.0
2018-03-15 15:30:00,46.98,47.02,46.97,47.02,32019.0,46.98,47.02,46.97,47.02,32019.0
2018-03-15 15:35:00,47.04,47.05,47.01,47.02,19539.0,47.04,47.05,47.01,47.02,19539.0
2018-03-15 15:40:00,47.01,47.03,46.99,46.99,29814.0,47.01,47.03,46.99,46.99,29814.0
2018-03-15 15:45:00,46.98,47.05,46.98,47.04,46278.0,46.98,47.05,46.98,47.04,46278.0
2018-03-15 15:50:00,47.04,47.07,47.02,47.04,99306.0,47.04,47.07,47.02,47.04,99306.0
2018-03-15 15:55:00,47.04,47.09,47.02,47.03,162429.0,47.04,47.09,47.02,47.03,162429.0
2018-03-16 09:30:00,47.15,47.25,46.95,46.95,417054.0,47.15,47.25,46.95,46.95,417054.0
2018-03-16 09:35:00,46.98,47.08,46.88,47.0,66066.0,46.98,47.08,46.88,47.0,66066.0
2018-03-16 09:40:00,47.0,47.04,46.95,46.97,51198.0,47.0,47.04,46.95,46.97,51198.0
2018-03-16 09:45:00,46.99,47.05,46.96,47.0,36300.0,46.99,47.05,46.96,47.0,36300.0
2018-03-16 09:50:00,47.01,47.16,46.99,47.16,97422.0,47.01,47.16,46.99,47.16,97422.0
2018-03-16 09:55:00,47.16,47.21,47.13,47.15,64890.0,47.16,47.21,47.13,47.15,64890.0
2018-03-16 10:00:00,47.15,47.22,47.14,47.18,31977.0,47.15,47.22,47.14,47.18,31977.0
2018-03-16 10:05:00,47.16,47.3,47.16,47.28,33663.0,47.16,47.3,47.16,47.28,33663.0
2018-03-16 10:10:00,47.28,47.36,47.27,47.35,18600.0,47.28,47.36,47.27,47.35,18600.0
2018-03-16 10:15:00,47.38,47.41,47.36,47.38,138429.0,47.38,47.41,47.36,47.38,138429.0
2018-03-16 10:20:00,47.4,47.44,47.28,47.3,18546.0,47.4,47.44,47.28,47.3,18546.0
2018-03-16 10:25:00,47.28,47.28,47.22,47.23,5550.0,47.28,47.28,47.22,47.23,5550.0
2018-03-16 10:30:00,47.26,47.28,47.22,47.24,8544.0,47.26,47.28,47.22,47.24,8544.0
2018-03-16 10:35:00,47.24,47.3,47.22,47.3,8922.0,47.24,47.3,47.22,47.3,8922.0
2018-03-16 10:40:00,47.29,47.3,47.25,47.29,10800.0,47.29,47.3,47.25,47.29,10800.0
2018-03-16 10:45:00,47.29,47.29,47.26,47.27,5946.0,47.29,47.29,47.26,47.27,5946.0
2018-03-16 10:50:00,47.29,47.31,47.25,47.27,24258.0,47.29,47.31,47.25,47.27,24258.0
2018-03-16 10:55:00,47.28,47.31,47.25,47.31,15972.0,47.28,47.31,47.25,47.31,15972.0
2018-03-16 11:00:00,47.32,47.37,47.31,47.37,46500.0,47.32,47.37,47.31,47.37,46500.0
2018-03-16 11:05:00,47.37,47.38,47.31,47.33,15603.0,47.37,47.38,47.31,47.33,15603.0
2018-03-16 11:10:00,47.33,47.37,47.32,47.33,91815.0,47.33,47.37,47.32,47.33,91815.0
2018-03-16 11:15:00,47.32,47.33,47.3,47.3,32715.0,47.32,47.33,47.3,47.3,32715.0
2018-03-16 11:20:00,47.3,47.33,47.3,47.32,15693.0,47.3,47.33,47.3,47.32,15693.0
2018-03-16 11:25:00,47.32,47.36,47.31,47.35,12900.0,47.32,47.36,47.31,47.35,12900.0
2018-03-16 11:30:00,47.35,47.4,47.35,47.4,14337.0,47.35,47.4,47.35,47.4,14337.0
2018-03-16 11:35:00,47.38,47.4,47.34,47.38,88047.0,47.38,47.4,47.34,47.38,88047.0
2018-03-16 11:40:00,47.37,47.37,47.3,47.32,142446.0,47.37,47.37,47.3,47.32,142446.0
2018-03-16 11:45:00,47.32,47.48,47.31,47.44,185628.0,47.32,47.48,47.31,47.44,185628.0
2018-03-16 11:50:00,47.44,47.5,47.4,47.48,70176.0,47.44,47.5,47.4,47.48,70176.0
2018-03-16 11:55:00,47.49,47.49,47.41,47.42,40032.0,47.49,47.49,47.41,47.42,40032.0
2018-03-16 12:00:00,47.41,47.46,47.41,47.42,23163.0,47.41,47.46,47.41,47.42,23163.0
2018-03-16 12:05:00,47.41,47.43,47.36,47.42,32658.0,47.41,47.43,47.36,47.42,32658.0
2018-03-16 12:10:00,47.43,47.44,47.4,47.41,23400.0,47.43,47.44,47.4,47.41,23400.0
2018-03-16 12:15:00,47.42,47.47,47.41,47.47,14610.0,47.42,47.47,47.41,47.47,14610.0
2018-03-16 12:20:00,47.48,47.49,47.44,47.48,12858.0,47.48,47.49,47.44,47.48,12858.0
2018-03-16 12:25:00,47.46,47.49,47.44,47.48,10623.0,47.46,47.49,47.44,47.48,10623.0
2018-03-16 12:30:00,47.47,47.52,47.46,47.52,25551.0,47.47,47.52,47.46,47.52,25551.0
2018-03-16 12:35:00,47.54,47.64,47.53,47.55,61893.0,47.54,47.64,47.53,47.55,61893.0
2018-03-16 12:40:00,47.57,47.61,47.54,47.58,40872.0,47.57,47.61,47.54,47.58,40872.0
2018-03-16 12:45:00,47.57,47.67,47.55,47.65,54807.0,47.57,47.67,47.55,47.65,54807.0
2018-03-16 12:50:00,47.65,47.65,47.57,47.61,26088.0,47.65,47.65,47.57,47.61,26088.0
2018-03-16 12:55:00,47.6,47.64,47.59,47.61,16308.0,47.6,47.64,47.59,47.61,16308.0
2018-03-16 13:00:00,47.61,47.64,47.61,47.63,10350.0,47.61,47.64,47.61,47.63,10350.0
2018-03-16 13:05:00,47.62,47.62,47.59,47.61,11043.0,47.62,47.62,47.59,47.61,11043.0
2018-03-16 13:10:00,47.6,47.62,47.59,47.61,13542.0,47.6,47.62,47.59,47.61,13542.0
2018-03-16 13:15:00,47.6,47.64,47.6,47.62,17823.0,47.6,47.64,47.6,47.62,17823.0
2018-03-16 13:20:00,47.6,47.63,47.6,47.62,10107.0,47.6,47.63,47.6,47.62,10107.0
2018-03-16 13:25:00,47.63,47.64,47.6,47.62,29496.0,47.63,47.64,47.6,47.62,29496.0
2018-03-16 13:30:00,47.61,47.62,47.59,47.62,15000.0,47.61,47.62,47.59,47.62,15000.0
2018-03-16 13:35:00,47.63,47.65,47.61,47.65,24066.0,47.63,47.65,47.61,47.65,24066.0
2018-03-16 13:40:00,47.64,47.69,47.61,47.61,30201.0,47.64,47.69,47.61,47.61,30201.0
2018-03-16 13:45:00,47.61,47.64,47.6,47.61,13539.0,47.61,47.64,47.6,47.61,13539.0
2018-03-16 13:50:00,47.61,47.64,47.61,47.61,27141.0,47.61,47.64,47.61,47.61,27141.0
2018-03-16 13:55:00,47.64,47.64,47.53,47.53,33831.0,47.64,47.64,47.53,47.53,33831.0
2018-03-16 14:00:00,47.53,47.53,47.46,47.49,10554.0,47.53,47.53,47.46,47.49,10554.0
2018-03-16 14:05:00,47.48,47.48,47.43,47.44,17424.0,47.48,47.48,47.43,47.44,17424.0
2018-03-16 14:10:00,47.44,47.44,47.36,47.39,49050.0,47.44,47.44,47.36,47.39,49050.0
2018-03-16 14:15:00,47.39,47.43,47.37,47.43,8100.0,47.39,47.43,47.37,47.43,8100.0
2018-03-16 14:20:00,47.43,47.49,47.43,47.49,9498.0,47.43,47.49,47.43,47.49,9498.0
2018-03-16 14:25:00,47.49,47.51,47.49,47.51,3120.0,47.49,47.51,47.49,47.51,3120.0
2018-03-16 14:30:00,47.5,47.54,47.49,47.51,22698.0,47.5,47.54,47.49,47.51,22698.0
2018-03-16 14:35:00,47.53,47.56,47.53,47.54,10050.0,47.53,47.56,47.53,47.54,10050.0
2018-03-16 14:40:00,47.53,47.56,47.52,47.54,13110.0,47.53,47.56,47.52,47.54,13110.0
2018-03-16 14:45:00,47.54,47.55,47.52,47.53,15894.0,47.54,47.55,47.52,47.53,15894.0
2018-03-16 14:50:00,47.54,47.55,47.52,47.54,8100.0,47.54,47.55,47.52,47.54,8100.0
2018-03-16 14:55:00,47.55,47.56,47.54,47.54,7380.0,47.55,47.56,47.54,47.54,7380.0
2018-03-16 15:00:00,47.53,47.54,47.5,47.54,25755.0,47.53,47.54,47.5,47.54,25755.0
2018-03-16 15:05:00,47.54,47.56,47.54,47.56,15261.0,47.54,47.56,47.54,47.56,15261.0
2018-03-16 15:10:00,47.55,47.56,47.54,47.55,19035.0,47.55,47.56,47.54,47.55,19035.0
2018-03-16 15:15:00,47.55,47.6,47.54,47.58,51609.0,47.55,47.6,47.54,47.58,51609.0
2018-03-16 15:20:00,47.59,47.63,47.59,47.61,31566.0,47.59,47.63,47.59,47.61,31566.0
2018-03-16 15:25:00,47.61,47.68,47.61,47.66,65691.0,47.61,47.68,47.61,47.66,65691.0
2018-03-16 15:30:00,47.66,47.74,47.63,47.72,41940.0,47.66,47.74,47.63,47.72,41940.0
2018-03-16 15:35:00,47.72,47.72,47.65,47.68,27381.0,47.72,47.72,47.65,47.68,27381.0
2018-03-16 15:40:00,47.68,47.69,47.54,47.54,114192.0,47.68,47.69,47.54,47.54,114192.0
2018-03-16 15:45:00,47.55,47.55,47.48,47.54,151689.0,47.55,47.55,47.48,47.54,151689.0
2018-03-16 15:50:00,47.55,47.56,47.5,47.52,203985.0,47.55,47.56,47.5,47.52,203985.0
2018-03-16 15:55:00,47.52,47.59,47.39,47.44,471060.0,47.52,47.59,47.39,47.44,471060.0
2018-03-19 09:30:00,47.28,47.34,47.2,47.24,63972.0,47.28,47.34,47.2,47.24,63972.0
2018-03-19 09:35:00,47.24,47.36,47.22,47.23,27426.0,47.24,47.36,47.22,47.23,27426.0
2018-03-19 09:40:00,47.24,47.26,47.17,47.22,19617.0,47.24,47.26,47.17,47.22,19617.0
2018-03-19 09:45:00,47.22,47.34,47.2,47.31,28530.0,47.22,47.34,47.2,47.31,28530.0
2018-03-19 09:50:00,47.29,47.31,47.18,47.18,23154.0,47.29,47.31,47.18,47.18,23154.0
2018-03-19 09:55:00,47.2,47.25,47.12,47.24,34668.0,47.2,47.25,47.12,47.24,34668.0
2018-03-19 10:00:00,47.2,47.32,47.2,47.26,36633.0,47.2,47.32,47.2,47.26,36633.0
2018-03-19 10:05:00,47.32,47.33,47.26,47.31,38091.0,47.32,47.33,47.26,47.31,38091.0
2018-03-19 10:10:00,47.29,47.31,47.21,47.25,38304.0,47.29,47.31,47.21,47.25,38304.0
2018-03-19 10:15:00,47.26,47.33,47.25,47.27,8295.0,47.26,47.33,47.25,47.27,8295.0
2018-03-19 10:20:00,47.25,47.29,47.16,47.23,49140.0,47.25,47.29,47.16,47.23,49140.0
2018-03-19 10:25:00,47.22,47.22,47.09,47.1,55995.0,47.22,47.22,47.09,47.1,55995.0
2018-03-19 10:30:00,47.11,47.19,47.11,47.13,41469.0,47.11,47.19,47.11,47.13,41469.0
2018-03-19 10:35:00,47.13,47.14,47.07,47.07,30336.0,47.13,47.14,47.07,47.07,30336.0
2018-03-19 10:40:00,47.08,47.11,46.95,46.95,47700.0,47.08,47.11,46.95,46.95,47700.0
2018-03-19 10:45:00,46.97,47.0,46.92,46.93,66342.0,46.97,47.0,46.92,46.93,66342.0
2018-03-19 10:50:00,46.92,46.94,46.79,46.81,52167.0,46.92,46.94,46.79,46.81,52167.0
2018-03-19 10:55:00,46.81,46.83,46.74,46.76,47613.0,46.81,46.83,46.74,46.76,47613.0
2018-03-19 11:00:00,46.76,46.83,46.71,46.83,58545.0,46.76,46.83,46.71,46.83,58545.0
2018-03-19 11:05:00,46.83,46.87,46.82,46.86,13863.0,46.83,46.87,46.82,46.86,13863.0
2018-03-19 11:10:00,46.86,46.89,46.79,46.81,16608.0,46.86,46.89,46.79,46.81,16608.0
2018-03-19 11:15:00,46.79,46.8,46.7,46.71,21531.0,46.79,46.8,46.7,46.71,21531.0
2018-03-19 11:20:00,46.71,46.75,46.7,46.75,18000.0,46.71,46.75,46.7,46.75,18000.0
2018-03-19 11:25:00,46.75,46.75,46.65,46.67,52743.0,46.75,46.75,46.65,46.67,52743.0
2018-03-19 11:30:00,46.66,46.66,46.59,46.6,16686.0,46.66,46.66,46.59,46.6,16686.0
2018-03-19 11:35:00,46.61,46.61,46.53,46.53,39465.0,46.61,46.61,46.53,46.53,39465.0
2018-03-19 11:40:00,46.53,46.53,46.47,46.52,78150.0,46.53,46.53,46.47,46.52,78150.0
2018-03-19 11:45:00,46.5,46.53,46.43,46.47,82488.0,46.5,46.53,46.43,46.47,82488.0
2018-03-19 11:50:00,46.44,46.51,46.44,46.48,25221.0,46.44,46.51,46.44,46.48,25221.0
2018-03-19 11:55:00,46.49,46.52,46.45,46.5,31956.0,46.49,46.52,46.45,46.5,31956.0
2018-03-19 12:00:00,46.51,46.54,46.51,46.53,12393.0,46.51,46.54,46.51,46.53,12393.0
2018-03-19 12:05:00,46.56,46.59,46.54,46.55,24942.0,46.56,46.59,46.54,46.55,24942.0
2018-03-19 12:10:00,46.55,46.55,46.49,46.53,12942.0,46.55,46.55,46.49,46.53,12942.0
2018-03-19 12:15:00,46.53,46.53,46.41,46.44,42444.0,46.53,46.53,46.41,46.44,42444.0
2018-03-19 12:20:00,46.45,46.51,46.45,46.49,77631.0,46.45,46.51,46.45,46.49,77631.0
2018-03-19 12:25:00,46.49,46.49,46.44,46.45,32082.0,46.49,46.49,46.44,46.45,32082.0
2018-03-19 12:30:00,46.45,46.47,46.39,46.39,65358.0,46.45,46.47,46.39,46.39,65358.0
2018-03-19 12:35:00,46.39,46.41,46.37,46.37,23640.0,46.39,46.41,46.37,46.37,23640.0
2018-03-19 12:40:00,46.36,46.37,46.32,46.32,38541.0,46.36,46.37,46.32,46.32,38541.0
2018-03-19 12:45:00,46.3,46.3,46.24,46.27,11700.0,46.3,46.3,46.24,46.27,11700.0
2018-03-19 12:50:00,46.27,46.34,46.27,46.33,13500.0,46.27,46.34,46.27,46.33,13500.0
2018-03-19 12:55:00,46.34,46.38,46.31,46.31,82110.0,46.34,46.38,46.31,46.31,82110.0
2018-03-19 13:00:00,46.32,46.34,46.28,46.28,9588.0,46.32,46.34,46.28,46.28,9588.0
2018-03-19 13:05:00,46.26,46.28,46.15,46.15,10800.0,46.26,46.28,46.15,46.15,10800.0
2018-03-19 13:10:00,46.17,46.17,46.03,46.05,60555.0,46.17,46.17,46.03,46.05,60555.0
2018-03-19 13:15:00,46.06,46.16,46.01,46.16,42108.0,46.06,46.16,46.01,46.16,42108.0
2018-03-19 13:20:00,46.18,46.22,46.16,46.21,32871.0,46.18,46.22,46.16,46.21,32871.0
2018-03-19 13:25:00,46.19,46.22,46.15,46.19,24204.0,46.19,46.22,46.15,46.19,24204.0
2018-03-19 13:30:00,46.17,46.2,46.15,46.16,18540.0,46.17,46.2,46.15,46.16,18540.0
2018-03-19 13:35:00,46.15,46.19,46.14,46.16,15675.0,46.15,46.19,46.14,46.16,15675.0
2018-03-19 13:40:00,46.17,46.18,46.14,46.14,31023.0,46.17,46.18,46.14,46.14,31023.0
2018-03-19 13:45:00,46.16,46.25,46.15,46.23,27129.0,46.16,46.25,46.15,46.23,27129.0
2018-03-19 13:50:00,46.24,46.34,46.23,46.29,17148.0,46.24,46.34,46.23,46.29,17148.0
2018-03-19 13:55:00,46.28,46.3,46.23,46.26,20688.0,46.28,46.3,46.23,46.26,20688.0
2018-03-19 14:00:00,46.26,46.29,46.2,46.25,46992.0,46.26,46.29,46.2,46.25,46992.0
2018-03-19 14:05:00,46.23,46.33,46.22,46.33,8400.0,46.23,46.33,46.22,46.33,8400.0
2018-03-19 14:10:00,46.34,46.42,46.31,46.38,30981.0,46.34,46.42,46.31,46.38,30981.0
2018-03-19 14:15:00,46.35,46.38,46.33,46.35,23040.0,46.35,46.38,46.33,46.35,23040.0
2018-03-19 14:20:00,46.37,46.37,46.24,46.24,37176.0,46.37,46.37,46.24,46.24,37176.0
2018-03-19 14:25:00,46.22,46.24,46.22,46.23,48828.0,46.22,46.24,46.22,46.23,48828.0
2018-03-19 14:30:00,46.2,46.22,46.09,46.1,43107.0,46.2,46.22,46.09,46.1,43107.0
2018-03-19 14:35:00,46.11,46.12,46.02,46.03,31233.0,46.11,46.12,46.02,46.03,31233.0
2018-03-19 14:40:00,46.03,46.07,45.99,46.07,25647.0,46.03,46.07,45.99,46.07,25647.0
2018-03-19 14:45:00,46.09,46.22,46.08,46.14,18201.0,46.09,46.22,46.08,46.14,18201.0
2018-03-19 14:50:00,46.13,46.19,46.12,46.15,84867.0,46.13,46.19,46.12,46.15,84867.0
2018-03-19 14:55:00,46.15,46.25,46.15,46.2,14259.0,46.15,46.25,46.15,46.2,14259.0
2018-03-19 15:00:00,46.18,46.19,46.11,46.15,9909.0,46.18,46.19,46.11,46.15,9909.0
2018-03-19 15:05:00,46.14,46.15,46.07,46.07,18666.0,46.14,46.15,46.07,46.07,18666.0
2018-03-19 15:10:00,46.08,46.18,46.06,46.15,9390.0,46.08,46.18,46.06,46.15,9390.0
2018-03-19 15:15:00,46.16,46.29,46.16,46.29,23916.0,46.16,46.29,46.16,46.29,23916.0
2018-03-19 15:20:00,46.32,46.34,46.21,46.22,28674.0,46.32,46.34,46.21,46.22,28674.0
2018-03-19 15:25:00,46.22,46.25,46.19,46.23,21357.0,46.22,46.25,46.19,46.23,21357.0
2018-03-19 15:30:00,46.22,46.26,46.19,46.26,25161.0,46.22,46.26,46.19,46.26,25161.0
2018-03-19 15:35:00,46.26,46.31,46.22,46.31,26604.0,46.26,46.31,46.22,46.31,26604.0
2018-03-19 15:40:00,46.32,46.38,46.3,46.36,43194.0,46.32,46.38,46.3,46.36,43194.0
2018-03-19 15:45:00,46.37,46.47,46.37,46.43,71658.0,46.37,46.47,46.37,46.43,71658.0
2018-03-19 15:50:00,46.42,46.48,46.41,46.48,66603.0,46.42,46.48,46.41,46.48,66603.0
2018-03-19 15:55:00,46.49,46.57,46.48,46.48,201864.0,46.49,46.57,46.48,46.48,201864.0
2018-03-20 09:30:00,46.56,46.66,46.3,46.55,98067.0,46.56,46.66,46.3,46.55,98067.0
2018-03-20 09:35:00,46.55,46.71,46.49,46.71,45984.0,46.55,46.71,46.49,46.71,45984.0
2018-03-20 09:40:00,46.69,46.74,46.64,46.69,16860.0,46.69,46.74,46.64,46.69,16860.0
2018-03-20 09:45:00,46.7,46.83,46.69,46.74,24456.0,46.7,46.83,46.69,46.74,24456.0
2018-03-20 09:50:00,46.72,46.75,46.69,46.69,11583.0,46.72,46.75,46.69,46.69,11583.0
2018-03-20 09:55:00,46.7,46.73,46.61,46.63,21156.0,46.7,46.73,46.61,46.63,21156.0
2018-03-20 10:00:00,46.64,46.93,46.63,46.91,30615.0,46.64,46.93,46.63,46.91,30615.0
2018-03-20 10:05:00,46.88,46.93,46.85,46.87,20778.0,46.88,46.93,46.85,46.87,20778.0
2018-03-20 10:10:00,46.87,46.99,46.84,46.96,75162.0,46.87,46.99,46.84,46.96,75162.0
2018-03-20 10:15:00,46.99,46.99,46.84,46.89,56352.0,46.99,46.99,46.84,46.89,56352.0
2018-03-20 10:20:00,46.92,46.99,46.91,46.97,75528.0,46.92,46.99,46.91,46.97,75528.0
2018-03-20 10:25:00,46.97,47.17,46.95,47.17,26901.0,46.97,47.17,46.95,47.17,26901.0
2018-03-20 10:30:00,47.17,47.22,46.98,46.99,17547.0,47.17,47.22,46.98,46.99,17547.0
2018-03-20 10:35:00,46.99,47.01,46.94,46.99,8769.0,46.99,47.01,46.94,46.99,8769.0
2018-03-20 10:40:00,46.99,46.99,46.84,46.84,33471.0,46.99,46.99,46.84,46.84,33471.0
2018-03-20 10:45:00,46.86,46.92,46.82,46.89,15774.0,46.86,46.92,46.82,46.89,15774.0
2018-03-20 10:50:00,46.89,47.04,46.88,47.03,19272.0,46.89,47.04,46.88,47.03,19272.0
2018-03-20 10:55:00,47.0,47.03,46.98,47.03,11313.0,47.0,47.03,46.98,47.03,11313.0
2018-03-20 11:00:00,47.05,47.05,46.94,47.01,15930.0,47.05,47.05,46.94,47.01,15930.0
2018-03-20 11:05:00,47.01,47.04,46.98,46.99,8145.0,47.01,47.04,46.98,46.99,8145.0
2018-03-20 11:10:00,47.01,47.06,46.87,46.87,14478.0,47.01,47.06,46.87,46.87,14478.0
2018-03-20 11:15:00,46.9,46.99,46.9,46.95,42195.0,46.9,46.99,46.9,46.95,42195.0
2018-03-20 11:20:00,46.95,47.08,46.94,47.04,24387.0,46.95,47.08,46.94,47.04,24387.0
2018-03-20 11:25:00,47.02,47.08,47.02,47.07,7899.0,47.02,47.08,47.02,47.07,7899.0
2018-03-20 11:30:00,47.05,47.05,46.98,46.99,13500.0,47.05,47.05,46.98,46.99,13500.0
2018-03-20 11:35:00,46.96,47.08,46.96,47.04,17211.0,46.96,47.08,46.96,47.04,17211.0
2018-03-20 11:40:00,47.02,47.02,46.88,46.92,6030.0,47.02,47.02,46.88,46.92,6030.0
2018-03-20 11:45:00,46.86,46.94,46.86,46.89,13593.0,46.86,46.94,46.86,46.89,13593.0
2018-03-20 11:50:00,46.85,46.9,46.82,46.87,11235.0,46.85,46.9,46.82,46.87,11235.0
2018-03-20 11:55:00,46.87,46.93,46.85,46.93,13005.0,46.87,46.93,46.85,46.93,13005.0
2018-03-20 12:00:00,46.88,46.89,46.79,46.84,9345.0,46.88,46.89,46.79,46.84,9345.0
2018-03-20 12:05:00,46.83,46.85,46.81,46.81,4833.0,46.83,46.85,46.81,46.81,4833.0
2018-03-20 12:10:00,46.83,46.89,46.81,46.86,6435.0,46.83,46.89,46.81,46.86,6435.0
2018-03-20 12:15:00,46.89,46.99,46.77,46.77,8145.0,46.89,46.99,46.77,46.77,8145.0
2018-03-20 12:20:00,46.85,46.94,46.84,46.94,7200.0,46.85,46.94,46.84,46.94,7200.0
2018-03-20 12:25:00,46.94,47.05,46.94,47.05,51915.0,46.94,47.05,46.94,47.05,51915.0
2018-03-20 12:30:00,47.05,47.09,47.05,47.06,12981.0,47.05,47.09,47.05,47.06,12981.0
2018-03-20 12:35:00,47.1,47.17,47.1,47.12,45783.0,47.1,47.17,47.1,47.12,45783.0
2018-03-20 12:40:00,47.13,47.16,47.11,47.12,27750.0,47.13,47.16,47.11,47.12,27750.0
2018-03-20 12:45:00,47.14,47.17,47.07,47.11,15330.0,47.14,47.17,47.07,47.11,15330.0
2018-03-20 12:50:00,47.1,47.16,47.08,47.09,8541.0,47.1,47.16,47.08,47.09,8541.0
2018-03-20 12:55:00,47.11,47.13,47.11,47.13,6921.0,47.11,47.13,47.11,47.13,6921.0
2018-03-20 13:00:00,47.15,47.15,47.11,47.11,18000.0,47.15,47.15,47.11,47.11,18000.0
2018-03-20 13:05:00,47.11,47.17,47.11,47.15,21300.0,47.11,47.17,47.11,47.15,21300.0
2018-03-20 13:10:00,47.15,47.15,47.09,47.11,37077.0,47.15,47.15,47.09,47.11,37077.0
2018-03-20 13:15:00,47.13,47.15,47.1,47.1,9045.0,47.13,47.15,47.1,47.1,9045.0
2018-03-20 13:20:00,47.11,47.15,47.09,47.11,10800.0,47.11,47.15,47.09,47.11,10800.0
2018-03-20 13:25:00,47.12,47.23,47.12,47.22,21822.0,47.12,47.23,47.12,47.22,21822.0
2018-03-20 13:30:00,47.2,47.23,47.18,47.22,20481.0,47.2,47.23,47.18,47.22,20481.0
2018-03-20 13:35:00,47.21,47.22,47.19,47.22,26244.0,47.21,47.22,47.19,47.22,26244.0
2018-03-20 13:40:00,47.22,47.24,47.21,47.21,7023.0,47.22,47.24,47.21,47.21,7023.0
2018-03-20 13:45:00,47.2,47.24,47.2,47.24,4050.0,47.2,47.24,47.2,47.24,4050.0
2018-03-20 13:50:00,47.23,47.24,47.2,47.2,6300.0,47.23,47.24,47.2,47.2,6300.0
2018-03-20 13:55:00,47.2,47.21,47.17,47.17,17316.0,47.2,47.21,47.17,47.17,17316.0
2018-03-20 14:00:00,47.17,47.23,47.14,47.22,23352.0,47.17,47.23,47.14,47.22,23352.0
2018-03-20 14:05:00,47.24,47.27,47.21,47.22,9417.0,47.24,47.27,47.21,47.22,9417.0
2018-03-20 14:10:00,47.22,47.22,47.2,47.2,3900.0,47.22,47.22,47.2,47.2,3900.0
2018-03-20 14:15:00,47.17,47.2,47.17,47.17,4806.0,47.17,47.2,47.17,47.17,4806.0
2018-03-20 14:20:00,47.19,47.24,47.17,47.22,12609.0,47.19,47.24,47.17,47.22,12609.0
2018-03-20 14:25:00,47.22,47.25,47.2,47.25,18639.0,47.22,47.25,47.2,47.25,18639.0
2018-03-20 14:30:00,47.25,47.25,47.21,47.22,7230.0,47.25,47.25,47.21,47.22,7230.0
2018-03-20 14:35:00,47.22,47.24,47.19,47.2,9000.0,47.22,47.24,47.19,47.2,9000.0
2018-03-20 14:40:00,47.22,47.23,47.18,47.23,12564.0,47.22,47.23,47.18,47.23,12564.0
2018-03-20 14:45:00,47.23,47.25,47.21,47.21,7800.0,47.23,47.25,47.21,47.21,7800.0
2018-03-20 14:50:00,47.22,47.27,47.22,47.25,10866.0,47.22,47.27,47.22,47.25,10866.0
2018-03-20 14:55:00,47.25,47.25,47.19,47.23,8400.0,47.25,47.25,47.19,47.23,8400.0
2018-03-20 15:00:00,47.27,47.31,47.26,47.31,9069.0,47.27,47.31,47.26,47.31,9069.0
2018-03-20 15:05:00,47.31,47.31,47.28,47.28,4875.0,47.31,47.31,47.28,47.28,4875.0
2018-03-20 15:10:00,47.29,47.3,47.24,47.3,22140.0,47.29,47.3,47.24,47.3,22140.0
2018-03-20 15:15:00,47.29,47.29,47.22,47.23,10458.0,47.29,47.29,47.22,47.23,10458.0
2018-03-20 15:20:00,47.22,47.26,47.22,47.23,13350.0,47.22,47.26,47.22,47.23,13350.0
2018-03-20 15:25:00,47.21,47.22,47.19,47.22,6468.0,47.21,47.22,47.19,47.22,6468.0
2018-03-20 15:30:00,47.22,47.27,47.22,47.22,17034.0,47.22,47.27,47.22,47.22,17034.0
2018-03-20 15:35:00,47.23,47.24,47.11,47.14,27162.0,47.23,47.24,47.11,47.14,27162.0
2018-03-20 15:40:00,47.15,47.15,47.07,47.07,15471.0,47.15,47.15,47.07,47.07,15471.0
2018-03-20 15:45:00,47.07,47.12,47.06,47.12,33507.0,47.07,47.12,47.06,47.12,33507.0
2018-03-20 15:50:00,47.11,47.14,47.11,47.13,65364.0,47.11,47.14,47.11,47.13,65364.0
2018-03-20 15:55:00,47.14,47.14,47.09,47.12,82818.0,47.14,47.14,47.09,47.12,82818.0
2018-03-21 09:30:00,47.06,47.11,46.94,47.09,44703.0,47.06,47.11,46.94,47.09,44703.0
2018-03-21 09:35:00,47.03,47.06,46.96,46.99,34332.0,47.03,47.06,46.96,46.99,34332.0
2018-03-21 09:40:00,46.97,46.97,46.85,46.9,17700.0,46.97,46.97,46.85,46.9,17700.0
2018-03-21 09:45:00,46.9,46.99,46.82,46.87,43659.0,46.9,46.99,46.82,46.87,43659.0
2018-03-21 09:50:00,46.88,46.95,46.87,46.91,21300.0,46.88,46.95,46.87,46.91,21300.0
2018-03-21 09:55:00,46.93,46.95,46.85,46.85,18900.0,46.93,46.95,46.85,46.85,18900.0
2018-03-21 10:00:00,46.84,46.87,46.72,46.77,50634.0,46.84,46.87,46.72,46.77,50634.0
2018-03-21 10:05:00,46.76,46.82,46.75,46.78,51600.0,46.76,46.82,46.75,46.78,51600.0
2018-03-21 10:10:00,46.78,46.78,46.72,46.72,7446.0,46.78,46.78,46.72,46.72,7446.0
2018-03-21 10:15:00,46.73,46.74,46.6,46.6,70158.0,46.73,46.74,46.6,46.6,70158.0
2018-03-21 10:20:00,46.61,46.62,46.41,46.42,67341.0,46.61,46.62,46.41,46.42,67341.0
2018-03-21 10:25:00,46.42,46.44,46.24,46.35,113070.0,46.42,46.44,46.24,46.35,113070.0
2018-03-21 10:30:00,46.35,46.39,46.32,46.33,40251.0,46.35,46.39,46.32,46.33,40251.0
2018-03-21 10:35:00,46.32,46.32,46.24,46.27,51702.0,46.32,46.32,46.24,46.27,51702.0
2018-03-21 10:40:00,46.27,46.28,46.21,46.21,67158.0,46.27,46.28,46.21,46.21,67158.0
2018-03-21 10:45:00,46.2,46.4,46.2,46.3,77052.0,46.2,46.4,46.2,46.3,77052.0
2018-03-21 10:50:00,46.3,46.32,46.18,46.2,32670.0,46.3,46.32,46.18,46.2,32670.0
2018-03-21 10:55:00,46.2,46.25,46.14,46.17,29592.0,46.2,46.25,46.14,46.17,29592.0
2018-03-21 11:00:00,46.19,46.21,46.16,46.19,17445.0,46.19,46.21,46.16,46.19,17445.0
2018-03-21 11:05:00,46.19,46.19,46.14,46.18,22446.0,46.19,46.19,46.14,46.18,22446.0
2018-03-21 11:10:00,46.19,46.24,46.18,46.24,18450.0,46.19,46.24,46.18,46.24,18450.0
2018-03-21 11:15:00,46.24,46.3,46.23,46.28,15105.0,46.24,46.3,46.23,46.28,15105.0
2018-03-21 11:20:00,46.26,46.29,46.26,46.29,17184.0,46.26,46.29,46.26,46.29,17184.0
2018-03-21 11:25:00,46.29,46.29,46.21,46.21,15567.0,46.29,46.29,46.21,46.21,15567.0
2018-03-21 11:30:00,46.23,46.24,46.2,46.23,23673.0,46.23,46.24,46.2,46.23,23673.0
2018-03-21 11:35:00,46.22,46.32,46.21,46.32,34908.0,46.22,46.32,46.21,46.32,34908.0
2018-03-21 11:40:00,46.31,46.37,46.3,46.37,11100.0,46.31,46.37,46.3,46.37,11100.0
2018-03-21 11:45:00,46.37,46.37,46.34,46.36,38424.0,46.37,46.37,46.34,46.36,38424.0
2018-03-21 11:50:00,46.37,46.54,46.37,46.53,38289.0,46.37,46.54,46.37,46.53,38289.0
2018-03-21 11:55:00,46.55,46.61,46.45,46.45,47979.0,46.55,46.61,46.45,46.45,47979.0
2018-03-21 12:00:00,46.44,46.46,46.37,46.39,35964.0,46.44,46.46,46.37,46.39,35964.0
2018-03-21 12:05:00,46.38,46.4,46.34,46.35,119298.0,46.38,46.4,46.34,46.35,119298.0
2018-03-21 12:10:00,46.36,46.48,46.36,46.42,47148.0,46.36,46.48,46.36,46.42,47148.0
2018-03-21 12:15:00,46.42,46.43,46.35,46.4,74844.0,46.42,46.43,46.35,46.4,74844.0
2018-03-21 12:20:00,46.43,46.45,46.38,46.38,1032678.0,46.43,46.45,46.38,46.38,1032678.0
2018-03-21 12:25:00,46.38,46.38,46.32,46.37,136146.0,46.38,46.38,46.32,46.37,136146.0
2018-03-21 12:30:00,46.37,46.55,46.37,46.53,144108.0,46.37,46.55,46.37,46.53,144108.0
2018-03-21 12:35:00,46.56,46.57,46.51,46.54,54273.0,46.56,46.57,46.51,46.54,54273.0
2018-03-21 12:40:00,46.54,46.6,46.47,46.47,53310.0,46.54,46.6,46.47,46.47,53310.0
2018-03-21 12:45:00,46.47,46.51,46.44,46.5,17145.0,46.47,46.51,46.44,46.5,17145.0
2018-03-21 12:50:00,46.5,46.54,46.5,46.54,4923.0,46.5,46.54,46.5,46.54,4923.0
2018-03-21 12:55:00,46.55,46.64,46.52,46.64,19602.0,46.55,46.64,46.52,46.64,19602.0
2018-03-21 13:00:00,46.65,46.72,46.64,46.71,18429.0,46.65,46.72,46.64,46.71,18429.0
2018-03-21 13:05:00,46.69,46.74,46.65,46.72,134250.0,46.69,46.74,46.65,46.72,134250.0
2018-03-21 13:10:00,46.72,46.82,46.72,46.82,23472.0,46.72,46.82,46.72,46.82,23472.0
2018-03-21 13:15:00,46.82,46.84,46.75,46.75,40650.0,46.82,46.84,46.75,46.75,40650.0
2018-03-21 13:20:00,46.75,46.81,46.73,46.78,38862.0,46.75,46.81,46.73,46.78,38862.0
2018-03-21 13:25:00,46.79,46.82,46.79,46.81,6000.0,46.79,46.82,46.79,46.81,6000.0
2018-03-21 13:30:00,46.79,46.85,46.79,46.82,27819.0,46.79,46.85,46.79,46.82,27819.0
2018-03-21 13:35:00,46.83,46.83,46.7,46.75,61959.0,46.83,46.83,46.7,46.75,61959.0
2018-03-21 13:40:00,46.73,46.78,46.73,46.73,13494.0,46.73,46.78,46.73,46.73,13494.0
2018-03-21 13:45:00,46.74,46.81,46.74,46.81,13389.0,46.74,46.81,46.74,46.81,13389.0
2018-03-21 13:50:00,46.81,46.86,46.79,46.84,28125.0,46.81,46.86,46.79,46.84,28125.0
2018-03-21 13:55:00,46.83,46.86,46.81,46.82,22350.0,46.83,46.86,46.81,46.82,22350.0
2018-03-21 14:00:00,46.84,47.01,46.73,46.83,45330.0,46.84,47.01,46.73,46.83,45330.0
2018-03-21 14:05:00,46.86,46.94,46.86,46.9,24039.0,46.86,46.94,46.86,46.9,24039.0
2018-03-21 14:10:00,46.92,46.92,46.82,46.87,25617.0,46.92,46.92,46.82,46.87,25617.0
2018-03-21 14:15:00,46.9,46.97,46.89,46.9,19482.0,46.9,46.97,46.89,46.9,19482.0
2018-03-21 14:20:00,46.91,46.91,46.81,46.82,44664.0,46.91,46.91,46.81,46.82,44664.0
2018-03-21 14:25:00,46.83,46.84,46.73,46.8,25110.0,46.83,46.84,46.73,46.8,25110.0
2018-03-21 14:30:00,46.8,46.82,46.75,46.8,18030.0,46.8,46.82,46.75,46.8,18030.0
2018-03-21 14:35:00,46.8,46.8,46.6,46.6,16743.0,46.8,46.8,46.6,46.6,16743.0
2018-03-21 14:40:00,46.64,46.67,46.57,46.63,26682.0,46.64,46.67,46.57,46.63,26682.0
2018-03-21 14:45:00,46.63,46.63,46.53,46.55,23019.0,46.63,46.63,46.53,46.55,23019.0
2018-03-21 14:50:00,46.52,46.53,46.4,46.53,29100.0,46.52,46.53,46.4,46.53,29100.0
2018-03-21 14:55:00,46.54,46.62,46.53,46.61,14400.0,46.54,46.62,46.53,46.61,14400.0
2018-03-21 15:00:00,46.6,46.74,46.6,46.69,24585.0,46.6,46.74,46.6,46.69,24585.0
2018-03-21 15:05:00,46.69,46.7,46.58,46.65,40617.0,46.69,46.7,46.58,46.65,40617.0
2018-03-21 15:10:00,46.67,46.82,46.58,46.82,51036.0,46.67,46.82,46.58,46.82,51036.0
2018-03-21 15:15:00,46.83,46.85,46.75,46.8,20571.0,46.83,46.85,46.75,46.8,20571.0
2018-03-21 15:20:00,46.82,46.82,46.73,46.77,35712.0,46.82,46.82,46.73,46.77,35712.0
2018-03-21 15:25:00,46.77,46.77,46.67,46.68,22830.0,46.77,46.77,46.67,46.68,22830.0
2018-03-21 15:30:00,46.69,46.71,46.65,46.67,30021.0,46.69,46.71,46.65,46.67,30021.0
2018-03-21 15:35:00,46.67,46.67,46.62,46.62,53412.0,46.67,46.67,46.62,46.62,53412.0
2018-03-21 15:40:00,46.61,46.62,46.51,46.52,55806.0,46.61,46.62,46.51,46.52,55806.0
2018-03-21 15:45:00,46.52,46.58,46.5,46.56,57561.0,46.52,46.58,46.5,46.56,57561.0
2018-03-21 15:50:00,46.55,46.55,46.47,46.47,110328.0,46.55,46.55,46.47,46.47,110328.0
2018-03-21 15:55:00,46.47,46.48,46.35,46.36,189783.0,46.47,46.48,46.35,46.36,189783.0
2018-03-22 09:30:00,46.04,46.12,45.74,45.74,100275.0,46.04,46.12,45.74,45.74,100275.0
2018-03-22 09:35:00,45.79,45.98,45.79,45.96,54405.0,45.79,45.98,45.79,45.96,54405.0
2018-03-22 09:40:00,45.98,46.22,45.92,46.19,66030.0,45.98,46.22,45.92,46.19,66030.0
2018-03-22 09:45:00,46.19,46.28,46.18,46.28,48261.0,46.19,46.28,46.18,46.28,48261.0
2018-03-22 09:50:00,46.25,46.41,46.23,46.39,46089.0,46.25,46.41,46.23,46.39,46089.0
2018-03-22 09:55:00,46.44,46.52,46.37,46.42,62121.0,46.44,46.52,46.37,46.42,62121.0
2018-03-22 10:00:00,46.43,46.51,46.35,46.51,31203.0,46.43,46.51,46.35,46.51,31203.0
2018-03-22 10:05:00,46.52,46.61,46.52,46.59,49683.0,46.52,46.61,46.52,46.59,49683.0
2018-03-22 10:10:00,46.62,46.78,46.6,46.78,20232.0,46.62,46.78,46.6,46.78,20232.0
2018-03-22 10:15:00,46.78,46.78,46.61,46.61,41901.0,46.78,46.78,46.61,46.61,41901.0
2018-03-22 10:20:00,46.6,46.62,46.58,46.62,13428.0,46.6,46.62,46.58,46.62,13428.0
2018-03-22 10:25:00,46.61,46.64,46.57,46.58,31827.0,46.61,46.64,46.57,46.58,31827.0
2018-03-22 10:30:00,46.56,46.6,46.52,46.54,46845.0,46.56,46.6,46.52,46.54,46845.0
2018-03-22 10:35:00,46.54,46.59,46.45,46.58,42918.0,46.54,46.59,46.45,46.58,42918.0
2018-03-22 10:40:00,46.56,46.57,46.45,46.48,21267.0,46.56,46.57,46.45,46.48,21267.0
2018-03-22 10:45:00,46.49,46.57,46.49,46.52,41634.0,46.49,46.57,46.49,46.52,41634.0
2018-03-22 10:50:00,46.52,46.53,46.42,46.44,69405.0,46.52,46.53,46.42,46.44,69405.0
2018-03-22 10:55:00,46.44,46.44,46.28,46.3,23388.0,46.44,46.44,46.28,46.3,23388.0
2018-03-22 11:00:00,46.3,46.45,46.3,46.44,37332.0,46.3,46.45,46.3,46.44,37332.0
2018-03-22 11:05:00,46.45,46.48,46.44,46.47,29058.0,46.45,46.48,46.44,46.47,29058.0
2018-03-22 11:10:00,46.46,46.46,46.38,46.41,42753.0,46.46,46.46,46.38,46.41,42753.0
2018-03-22 11:15:00,46.42,46.59,46.42,46.57,35175.0,46.42,46.59,46.42,46.57,35175.0
2018-03-22 11:20:00,46.55,46.55,46.41,46.44,24516.0,46.55,46.55,46.41,46.44,24516.0
2018-03-22 11:25:00,46.45,46.48,46.4,46.43,52887.0,46.45,46.48,46.4,46.43,52887.0
2018-03-22 11:30:00,46.42,46.46,46.41,46.42,26304.0,46.42,46.46,46.41,46.42,26304.0
2018-03-22 11:35:00,46.4,46.42,46.32,46.35,47037.0,46.4,46.42,46.32,46.35,47037.0
2018-03-22 11:40:00,46.33,46.35,46.28,46.33,23640.0,46.33,46.35,46.28,46.33,23640.0
2018-03-22 11:45:00,46.32,46.37,46.29,46.35,24576.0,46.32,46.37,46.29,46.35,24576.0
2018-03-22 11:50:00,46.35,46.45,46.34,46.43,16734.0,46.35,46.45,46.34,46.43,16734.0
2018-03-22 11:55:00,46.44,46.44,46.32,46.32,14016.0,46.44,46.44,46.32,46.32,14016.0
2018-03-22 12:00:00,46.32,46.34,46.26,46.31,34869.0,46.32,46.34,46.26,46.31,34869.0
2018-03-22 12:05:00,46.32,46.36,46.27,46.36,15618.0,46.32,46.36,46.27,46.36,15618.0
2018-03-22 12:10:00,46.38,46.42,46.38,46.38,16797.0,46.38,46.42,46.38,46.38,16797.0
2018-03-22 12:15:00,46.37,46.49,46.31,46.48,24342.0,46.37,46.49,46.31,46.48,24342.0
2018-03-22 12:20:00,46.48,46.53,46.45,46.45,17196.0,46.48,46.53,46.45,46.45,17196.0
2018-03-22 12:25:00,46.44,46.56,46.43,46.53,62175.0,46.44,46.56,46.43,46.53,62175.0
2018-03-22 12:30:00,46.52,46.59,46.51,46.56,20652.0,46.52,46.59,46.51,46.56,20652.0
2018-03-22 12:35:00,46.58,46.64,46.56,46.58,9171.0,46.58,46.64,46.56,46.58,9171.0
2018-03-22 12:40:00,46.56,46.58,46.52,46.54,11511.0,46.56,46.58,46.52,46.54,11511.0
2018-03-22 12:45:00,46.52,46.54,46.47,46.51,19488.0,46.52,46.54,46.47,46.51,19488.0
2018-03-22 12:50:00,46.48,46.56,46.48,46.52,11049.0,46.48,46.56,46.48,46.52,11049.0
2018-03-22 12:55:00,46.53,46.55,46.48,46.52,14100.0,46.53,46.55,46.48,46.52,14100.0
2018-03-22 13:00:00,46.49,46.51,46.36,46.4,20877.0,46.49,46.51,46.36,46.4,20877.0
2018-03-22 13:05:00,46.41,46.45,46.37,46.44,19839.0,46.41,46.45,46.37,46.44,19839.0
2018-03-22 13:10:00,46.44,46.46,46.39,46.44,12000.0,46.44,46.46,46.39,46.44,12000.0
2018-03-22 13:15:00,46.46,46.51,46.44,46.51,18381.0,46.46,46.51,46.44,46.51,18381.0
2018-03-22 13:20:00,46.51,46.61,46.47,46.61,16113.0,46.51,46.61,46.47,46.61,16113.0
2018-03-22 13:25:00,46.62,46.69,46.61,46.69,8400.0,46.62,46.69,46.61,46.69,8400.0
2018-03-22 13:30:00,46.7,46.76,46.65,46.65,18678.0,46.7,46.76,46.65,46.65,18678.0
2018-03-22 13:35:00,46.65,46.69,46.62,46.64,26070.0,46.65,46.69,46.62,46.64,26070.0
2018-03-22 13:40:00,46.65,46.65,46.59,46.62,12480.0,46.65,46.65,46.59,46.62,12480.0
2018-03-22 13:45:00,46.64,46.67,46.59,46.62,29172.0,46.64,46.67,46.59,46.62,29172.0
2018-03-22 13:50:00,46.6,46.63,46.57,46.59,16458.0,46.6,46.63,46.57,46.59,16458.0
2018-03-22 13:55:00,46.55,46.6,46.55,46.59,13590.0,46.55,46.6,46.55,46.59,13590.0
2018-03-22 14:00:00,46.61,46.64,46.56,46.6,18426.0,46.61,46.64,46.56,46.6,18426.0
2018-03-22 14:05:00,46.6,46.62,46.56,46.57,15891.0,46.6,46.62,46.56,46.57,15891.0
2018-03-22 14:10:00,46.58,46.58,46.53,46.56,13059.0,46.58,46.58,46.53,46.56,13059.0
2018-03-22 14:15:00,46.56,46.61,46.55,46.58,13293.0,46.56,46.61,46.55,46.58,13293.0
2018-03-22 14:20:00,46.57,46.58,46.48,46.48,16776.0,46.57,46.58,46.48,46.48,16776.0
2018-03-22 14:25:00,46.5,46.5,46.39,46.39,47850.0,46.5,46.5,46.39,46.39,47850.0
2018-03-22 14:30:00,46.39,46.39,46.34,46.36,23820.0,46.39,46.39,46.34,46.36,23820.0
2018-03-22 14:35:00,46.36,46.46,46.34,46.43,19944.0,46.36,46.46,46.34,46.43,19944.0
2018-03-22 14:40:00,46.43,46.46,46.4,46.44,16536.0,46.43,46.46,46.4,46.44,16536.0
2018-03-22 14:45:00,46.45,46.52,46.43,46.48,12879.0,46.45,46.52,46.43,46.48,12879.0
2018-03-22 14:50:00,46.49,46.5,46.4,46.4,18642.0,46.49,46.5,46.4,46.4,18642.0
2018-03-22 14:55:00,46.41,46.41,46.32,46.34,20856.0,46.41,46.41,46.32,46.34,20856.0
2018-03-22 15:00:00,46.33,46.46,46.32,46.41,26244.0,46.33,46.46,46.32,46.41,26244.0
2018-03-22 15:05:00,46.4,46.43,46.32,46.33,25350.0,46.4,46.43,46.32,46.33,25350.0
2018-03-22 15:10:00,46.34,46.38,46.3,46.32,19710.0,46.34,46.38,46.3,46.32,19710.0
2018-03-22 15:15:00,46.32,46.32,46.19,46.22,40998.0,46.32,46.32,46.19,46.22,40998.0
2018-03-22 15:20:00,46.22,46.36,46.21,46.28,37395.0,46.22,46.36,46.21,46.28,37395.0
2018-03-22 15:25:00,46.29,46.31,46.2,46.2,25662.0,46.29,46.31,46.2,46.2,25662.0
2018-03-22 15:30:00,46.18,46.2,46.13,46.17,56481.0,46.18,46.2,46.13,46.17,56481.0
2018-03-22 15:35:00,46.16,46.16,46.01,46.01,137730.0,46.16,46.16,46.01,46.01,137730.0
2018-03-22 15:40:00,45.98,45.99,45.94,45.95,67137.0,45.98,45.99,45.94,45.95,67137.0
2018-03-22 15:45:00,45.95,45.96,45.74,45.75,129240.0,45.95,45.96,45.74,45.75,129240.0
2018-03-22 15:50:00,45.78,45.88,45.75,45.79,117195.0,45.78,45.88,45.75,45.79,117195.0
2018-03-22 15:55:00,45.77,45.81,45.72,45.77,268005.0,45.77,45.81,45.72,45.77,268005.0
2018-03-23 09:30:00,45.95,46.35,45.78,46.34,59076.0,45.95,46.35,45.78,46.34,59076.0
2018-03-23 09:35:00,46.28,46.46,46.23,46.31,30366.0,46.28,46.46,46.23,46.31,30366.0
2018-03-23 09:40:00,46.32,46.32,46.14,46.2,22368.0,46.32,46.32,46.14,46.2,22368.0
2018-03-23 09:45:00,46.15,46.25,46.13,46.16,68739.0,46.15,46.25,46.13,46.16,68739.0
2018-03-23 09:50:00,46.21,46.26,46.11,46.23,98889.0,46.21,46.26,46.11,46.23,98889.0
2018-03-23 09:55:00,46.25,46.32,46.19,46.24,27117.0,46.25,46.32,46.19,46.24,27117.0
2018-03-23 10:00:00,46.24,46.29,46.21,46.21,18900.0,46.24,46.29,46.21,46.21,18900.0
2018-03-23 10:05:00,46.23,46.23,46.06,46.12,37200.0,46.23,46.23,46.06,46.12,37200.0
2018-03-23 10:10:00,46.11,46.33,46.1,46.2,32532.0,46.11,46.33,46.1,46.2,32532.0
2018-03-23 10:15:00,46.21,46.28,46.04,46.04,24627.0,46.21,46.28,46.04,46.04,24627.0
2018-03-23 10:20:00,46.04,46.08,45.99,46.08,8100.0,46.04,46.08,45.99,46.08,8100.0
2018-03-23 10:25:00,46.06,46.12,46.02,46.05,34056.0,46.06,46.12,46.02,46.05,34056.0
2018-03-23 10:30:00,46.05,46.23,46.04,46.19,33810.0,46.05,46.23,46.04,46.19,33810.0
2018-03-23 10:35:00,46.16,46.24,46.03,46.03,20700.0,46.16,46.24,46.03,46.03,20700.0
2018-03-23 10:40:00,46.04,46.14,46.04,46.07,9450.0,46.04,46.14,46.04,46.07,9450.0
2018-03-23 10:45:00,46.09,46.2,46.07,46.08,20112.0,46.09,46.2,46.07,46.08,20112.0
2018-03-23 10:50:00,46.09,46.16,46.04,46.13,9825.0,46.09,46.16,46.04,46.13,9825.0
2018-03-23 10:55:00,46.19,46.22,46.12,46.18,24525.0,46.19,46.22,46.12,46.18,24525.0
2018-03-23 11:00:00,46.18,46.2,46.02,46.04,28416.0,46.18,46.2,46.02,46.04,28416.0
2018-03-23 11:05:00,46.04,46.06,46.0,46.01,14100.0,46.04,46.06,46.0,46.01,14100.0
2018-03-23 11:10:00,46.0,46.04,45.87,45.92,43674.0,46.0,46.04,45.87,45.92,43674.0
2018-03-23 11:15:00,45.93,45.97,45.9,45.95,21207.0,45.93,45.97,45.9,45.95,21207.0
2018-03-23 11:20:00,45.94,45.95,45.84,45.9,17100.0,45.94,45.95,45.84,45.9,17100.0
2018-03-23 11:25:00,45.89,45.98,45.87,45.95,16950.0,45.89,45.98,45.87,45.95,16950.0
2018-03-23 11:30:00,45.94,45.95,45.89,45.93,9168.0,45.94,45.95,45.89,45.93,9168.0
2018-03-23 11:35:00,45.94,45.99,45.87,45.9,54600.0,45.94,45.99,45.87,45.9,54600.0
2018-03-23 11:40:00,45.88,45.94,45.79,45.82,18300.0,45.88,45.94,45.79,45.82,18300.0
2018-03-23 11:45:00,45.81,45.81,45.68,45.71,51201.0,45.81,45.81,45.68,45.71,51201.0
2018-03-23 11:50:00,45.73,45.76,45.66,45.75,40752.0,45.73,45.76,45.66,45.75,40752.0
2018-03-23 11:55:00,45.74,45.79,45.7,45.71,17763.0,45.74,45.79,45.7,45.71,17763.0
2018-03-23 12:00:00,45.77,45.87,45.77,45.87,10500.0,45.77,45.87,45.77,45.87,10500.0
2018-03-23 12:05:00,45.84,45.96,45.82,45.96,8835.0,45.84,45.96,45.82,45.96,8835.0
2018-03-23 12:10:00,45.95,45.97,45.92,45.95,9900.0,45.95,45.97,45.92,45.95,9900.0
2018-03-23 12:15:00,45.97,45.98,45.85,45.86,20229.0,45.97,45.98,45.85,45.86,20229.0
2018-03-23 12:20:00,45.87,45.96,45.87,45.96,16704.0,45.87,45.96,45.87,45.96,16704.0
2018-03-23 12:25:00,45.95,46.04,45.95,46.01,22230.0,45.95,46.04,45.95,46.01,22230.0
2018-03-23 12:30:00,46.03,46.03,45.96,45.96,14400.0,46.03,46.03,45.96,45.96,14400.0
2018-03-23 12:35:00,45.94,45.97,45.89,45.9,21399.0,45.94,45.97,45.89,45.9,21399.0
2018-03-23 12:40:00,45.9,45.92,45.81,45.81,25986.0,45.9,45.92,45.81,45.81,25986.0
2018-03-23 12:45:00,45.83,45.91,45.82,45.88,11100.0,45.83,45.91,45.82,45.88,11100.0
2018-03-23 12:50:00,45.9,45.96,45.9,45.95,6618.0,45.9,45.96,45.9,45.95,6618.0
2018-03-23 12:55:00,45.93,45.98,45.93,45.95,12225.0,45.93,45.98,45.93,45.95,12225.0
2018-03-23 13:00:00,45.95,46.01,45.89,45.98,18561.0,45.95,46.01,45.89,45.98,18561.0
2018-03-23 13:05:00,45.98,46.1,45.98,46.1,5121.0,45.98,46.1,45.98,46.1,5121.0
2018-03-23 13:10:00,46.07,46.13,46.05,46.06,21330.0,46.07,46.13,46.05,46.06,21330.0
2018-03-23 13:15:00,46.05,46.06,46.0,46.04,14100.0,46.05,46.06,46.0,46.04,14100.0
2018-03-23 13:20:00,46.02,46.09,45.97,46.09,68100.0,46.02,46.09,45.97,46.09,68100.0
2018-03-23 13:25:00,46.13,46.13,46.0,46.04,14544.0,46.13,46.13,46.0,46.04,14544.0
2018-03-23 13:30:00,46.05,46.1,45.96,45.98,8379.0,46.05,46.1,45.96,45.98,8379.0
2018-03-23 13:35:00,46.0,46.0,45.92,45.96,9150.0,46.0,46.0,45.92,45.96,9150.0
2018-03-23 13:40:00,45.94,46.01,45.93,46.01,17730.0,45.94,46.01,45.93,46.01,17730.0
2018-03-23 13:45:00,46.01,46.08,45.99,46.08,11850.0,46.01,46.08,45.99,46.08,11850.0
2018-03-23 13:50:00,46.08,46.19,46.08,46.16,12900.0,46.08,46.19,46.08,46.16,12900.0
2018-03-23 13:55:00,46.19,46.19,46.08,46.08,12990.0,46.19,46.19,46.08,46.08,12990.0
2018-03-23 14:00:00,46.07,46.12,46.07,46.1,9963.0,46.07,46.12,46.07,46.1,9963.0
2018-03-23 14:05:00,46.09,46.11,46.05,46.06,9948.0,46.09,46.11,46.05,46.06,9948.0
2018-03-23 14:10:00,46.07,46.11,45.96,45.98,15876.0,46.07,46.11,45.96,45.98,15876.0
2018-03-23 14:15:00,45.98,45.98,45.89,45.92,20187.0,45.98,45.98,45.89,45.92,20187.0
2018-03-23 14:20:00,45.92,45.94,45.85,45.89,8430.0,45.92,45.94,45.85,45.89,8430.0
2018-03-23 14:25:00,45.91,45.91,45.8,45.85,9729.0,45.91,45.91,45.8,45.85,9729.0
2018-03-23 14:30:00,45.85,45.91,45.83,45.83,11781.0,45.85,45.91,45.83,45.83,11781.0
2018-03-23 14:35:00,45.84,45.9,45.81,45.82,94950.0,45.84,45.9,45.81,45.82,94950.0
2018-03-23 14:40:00,45.84,45.88,45.82,45.82,10038.0,45.84,45.88,45.82,45.82,10038.0
2018-03-23 14:45:00,45.79,45.8,45.72,45.72,16800.0,45.79,45.8,45.72,45.72,16800.0
2018-03-23 14:50:00,45.72,45.76,45.67,45.71,37545.0,45.72,45.76,45.67,45.71,37545.0
2018-03-23 14:55:00,45.73,45.74,45.51,45.54,43626.0,45.73,45.74,45.51,45.54,43626.0
2018-03-23 15:00:00,45.56,45.57,45.45,45.46,26208.0,45.56,45.57,45.45,45.46,26208.0
2018-03-23 15:05:00,45.47,45.53,45.36,45.42,75444.0,45.47,45.53,45.36,45.42,75444.0
2018-03-23 15:10:00,45.42,45.45,45.28,45.38,105984.0,45.42,45.45,45.28,45.38,105984.0
2018-03-23 15:15:00,45.38,45.48,45.38,45.43,133224.0,45.38,45.48,45.38,45.43,133224.0
2018-03-23 15:20:00,45.43,45.46,45.26,45.28,31404.0,45.43,45.46,45.26,45.28,31404.0
2018-03-23 15:25:00,45.27,45.38,45.24,45.31,30120.0,45.27,45.38,45.24,45.31,30120.0
2018-03-23 15:30:00,45.33,45.36,45.28,45.3,22026.0,45.33,45.36,45.28,45.3,22026.0
2018-03-23 15:35:00,45.28,45.3,45.21,45.29,46791.0,45.28,45.3,45.21,45.29,46791.0
2018-03-23 15:40:00,45.27,45.32,45.15,45.15,69360.0,45.27,45.32,45.15,45.15,69360.0
2018-03-23 15:45:00,45.18,45.2,45.06,45.08,129906.0,45.18,45.2,45.06,45.08,129906.0
2018-03-23 15:50:00,45.08,45.08,45.02,45.04,91455.0,45.08,45.08,45.02,45.04,91455.0
2018-03-23 15:55:00,45.04,45.18,45.04,45.1,161646.0,45.04,45.18,45.04,45.1,161646.0
2018-03-26 09:30:00,45.63,45.73,45.37,45.52,73830.0,45.63,45.73,45.37,45.52,73830.0
2018-03-26 09:35:00,45.51,45.85,45.51,45.8,21375.0,45.51,45.85,45.51,45.8,21375.0
2018-03-26 09:40:00,45.92,45.93,45.75,45.76,54150.0,45.92,45.93,45.75,45.76,54150.0
2018-03-26 09:45:00,45.72,45.89,45.71,45.77,23403.0,45.72,45.89,45.71,45.77,23403.0
2018-03-26 09:50:00,45.79,45.86,45.77,45.86,42315.0,45.79,45.86,45.77,45.86,42315.0
2018-03-26 09:55:00,45.9,45.95,45.86,45.89,31230.0,45.9,45.95,45.86,45.89,31230.0
2018-03-26 10:00:00,45.9,46.0,45.87,45.91,34764.0,45.9,46.0,45.87,45.91,34764.0
2018-03-26 10:05:00,45.89,45.93,45.88,45.92,35658.0,45.89,45.93,45.88,45.92,35658.0
2018-03-26 10:10:00,45.92,45.99,45.9,45.99,27600.0,45.92,45.99,45.9,45.99,27600.0
2018-03-26 10:15:00,46.0,46.14,46.0,46.12,40638.0,46.0,46.14,46.0,46.12,40638.0
2018-03-26 10:20:00,46.15,46.15,46.08,46.14,33117.0,46.15,46.15,46.08,46.14,33117.0
2018-03-26 10:25:00,46.13,46.25,46.06,46.06,88746.0,46.13,46.25,46.06,46.06,88746.0
2018-03-26 10:30:00,46.03,46.13,45.95,46.07,58770.0,46.03,46.13,45.95,46.07,58770.0
2018-03-26 10:35:00,46.04,46.08,45.87,45.88,24471.0,46.04,46.08,45.87,45.88,24471.0
2018-03-26 10:40:00,45.9,45.99,45.88,45.91,28572.0,45.9,45.99,45.88,45.91,28572.0
2018-03-26 10:45:00,45.91,45.93,45.83,45.93,22047.0,45.91,45.93,45.83,45.93,22047.0
2018-03-26 10:50:00,45.95,46.02,45.93,45.96,24552.0,45.95,46.02,45.93,45.96,24552.0
2018-03-26 10:55:00,45.97,46.06,45.91,45.94,28746.0,45.97,46.06,45.91,45.94,28746.0
2018-03-26 11:00:00,45.94,45.97,45.85,45.87,20202.0,45.94,45.97,45.85,45.87,20202.0
2018-03-26 11:05:00,45.79,45.79,45.67,45.67,12807.0,45.79,45.79,45.67,45.67,12807.0
2018-03-26 11:10:00,45.67,45.77,45.64,45.77,21300.0,45.67,45.77,45.64,45.77,21300.0
2018-03-26 11:15:00,45.78,45.78,45.62,45.65,13968.0,45.78,45.78,45.62,45.65,13968.0
2018-03-26 11:20:00,45.61,45.72,45.58,45.69,34902.0,45.61,45.72,45.58,45.69,34902.0
2018-03-26 11:25:00,45.73,45.79,45.7,45.7,16905.0,45.73,45.79,45.7,45.7,16905.0
2018-03-26 11:30:00,45.7,45.77,45.65,45.69,13899.0,45.7,45.77,45.65,45.69,13899.0
2018-03-26 11:35:00,45.73,45.77,45.65,45.66,7800.0,45.73,45.77,45.65,45.66,7800.0
2018-03-26 11:40:00,45.7,45.9,45.7,45.88,8526.0,45.7,45.9,45.7,45.88,8526.0
2018-03-26 11:45:00,45.88,45.89,45.81,45.84,23340.0,45.88,45.89,45.81,45.84,23340.0
2018-03-26 11:50:00,45.83,45.97,45.83,45.95,23847.0,45.83,45.97,45.83,45.95,23847.0
2018-03-26 11:55:00,45.93,45.97,45.89,45.92,13407.0,45.93,45.97,45.89,45.92,13407.0
2018-03-26 12:00:00,45.95,45.95,45.81,45.84,12633.0,45.95,45.95,45.81,45.84,12633.0
2018-03-26 12:05:00,45.85,45.94,45.85,45.94,9000.0,45.85,45.94,45.85,45.94,9000.0
2018-03-26 12:10:00,45.95,46.0,45.9,45.96,18300.0,45.95,46.0,45.9,45.96,18300.0
2018-03-26 12:15:00,45.99,46.01,45.96,45.96,10506.0,45.99,46.01,45.96,45.96,10506.0
2018-03-26 12:20:00,45.99,46.01,45.9,45.91,30513.0,45.99,46.01,45.9,45.91,30513.0
2018-03-26 12:25:00,45.92,45.97,45.89,45.89,31866.0,45.92,45.97,45.89,45.89,31866.0
2018-03-26 12:30:00,45.92,45.95,45.9,45.95,27105.0,45.92,45.95,45.9,45.95,27105.0
2018-03-26 12:35:00,45.98,46.04,45.93,45.93,13200.0,45.98,46.04,45.93,45.93,13200.0
2018-03-26 12:40:00,45.9,45.94,45.89,45.9,11280.0,45.9,45.94,45.89,45.9,11280.0
2018-03-26 12:45:00,45.91,45.91,45.8,45.8,14025.0,45.91,45.91,45.8,45.8,14025.0
2018-03-26 12:50:00,45.8,45.82,45.73,45.75,18300.0,45.8,45.82,45.73,45.75,18300.0
2018-03-26 12:55:00,45.74,45.84,45.74,45.79,12900.0,45.74,45.84,45.74,45.79,12900.0
2018-03-26 13:00:00,45.8,45.95,45.8,45.92,10500.0,45.8,45.95,45.8,45.92,10500.0
2018-03-26 13:05:00,45.89,45.98,45.88,45.93,12702.0,45.89,45.98,45.88,45.93,12702.0
2018-03-26 13:10:00,45.95,46.11,45.95,46.11,52218.0,45.95,46.11,45.95,46.11,52218.0
2018-03-26 13:15:00,46.11,46.17,46.1,46.1,20700.0,46.11,46.17,46.1,46.1,20700.0
2018-03-26 13:20:00,46.12,46.17,46.11,46.17,21213.0,46.12,46.17,46.11,46.17,21213.0
2018-03-26 13:25:00,46.17,46.17,46.1,46.1,56433.0,46.17,46.17,46.1,46.1,56433.0
2018-03-26 13:30:00,46.11,46.23,46.11,46.17,31749.0,46.11,46.23,46.11,46.17,31749.0
2018-03-26 13:35:00,46.2,46.26,46.18,46.25,16917.0,46.2,46.26,46.18,46.25,16917.0
2018-03-26 13:40:00,46.3,46.41,46.18,46.18,43722.0,46.3,46.41,46.18,46.18,43722.0
2018-03-26 13:45:00,46.2,46.22,46.16,46.17,20559.0,46.2,46.22,46.16,46.17,20559.0
2018-03-26 13:50:00,46.17,46.19,46.13,46.14,10800.0,46.17,46.19,46.13,46.14,10800.0
2018-03-26 13:55:00,46.13,46.16,46.1,46.16,22779.0,46.13,46.16,46.1,46.16,22779.0
2018-03-26 14:00:00,46.17,46.22,46.15,46.18,13962.0,46.17,46.22,46.15,46.18,13962.0
2018-03-26 14:05:00,46.21,46.22,46.19,46.2,22923.0,46.21,46.22,46.19,46.2,22923.0
2018-03-26 14:10:00,46.21,46.32,46.21,46.29,13725.0,46.21,46.32,46.21,46.29,13725.0
2018-03-26 14:15:00,46.32,46.36,46.29,46.35,16971.0,46.32,46.36,46.29,46.35,16971.0
2018-03-26 14:20:00,46.35,46.39,46.28,46.28,13677.0,46.35,46.39,46.28,46.28,13677.0
2018-03-26 14:25:00,46.31,46.33,46.28,46.31,51051.0,46.31,46.33,46.28,46.31,51051.0
2018-03-26 14:30:00,46.32,46.38,46.31,46.37,46116.0,46.32,46.38,46.31,46.37,46116.0
2018-03-26 14:35:00,46.34,46.38,46.31,46.37,9513.0,46.34,46.38,46.31,46.37,9513.0
2018-03-26 14:40:00,46.37,46.43,46.36,46.42,16110.0,46.37,46.43,46.36,46.42,16110.0
2018-03-26 14:45:00,46.42,46.42,46.38,46.39,10776.0,46.42,46.42,46.38,46.39,10776.0
2018-03-26 14:50:00,46.4,46.48,46.4,46.48,13728.0,46.4,46.48,46.4,46.48,13728.0
2018-03-26 14:55:00,46.49,46.51,46.46,46.49,32973.0,46.49,46.51,46.46,46.49,32973.0
2018-03-26 15:00:00,46.48,46.56,46.44,46.53,55014.0,46.48,46.56,46.44,46.53,55014.0
2018-03-26 15:05:00,46.52,46.55,46.5,46.52,25875.0,46.52,46.55,46.5,46.52,25875.0
2018-03-26 15:10:00,46.54,46.61,46.51,46.57,45453.0,46.54,46.61,46.51,46.57,45453.0
2018-03-26 15:15:00,46.56,46.71,46.55,46.7,49893.0,46.56,46.71,46.55,46.7,49893.0
2018-03-26 15:20:00,46.69,46.72,46.65,46.67,76506.0,46.69,46.72,46.65,46.67,76506.0
2018-03-26 15:25:00,46.66,46.71,46.61,46.71,38469.0,46.66,46.71,46.61,46.71,38469.0
2018-03-26 15:30:00,46.71,46.78,46.69,46.76,40410.0,46.71,46.78,46.69,46.76,40410.0
2018-03-26 15:35:00,46.76,46.76,46.68,46.7,38442.0,46.76,46.76,46.68,46.7,38442.0
2018-03-26 15:40:00,46.71,46.75,46.68,46.74,37134.0,46.71,46.75,46.68,46.74,37134.0
2018-03-26 15:45:00,46.73,46.91,46.73,46.91,231789.0,46.73,46.91,46.73,46.91,231789.0
2018-03-26 15:50:00,46.91,46.91,46.82,46.85,175386.0,46.91,46.91,46.82,46.85,175386.0
2018-03-26 15:55:00,46.85,46.88,46.74,46.77,186702.0,46.85,46.88,46.74,46.77,186702.0
2018-03-27 09:30:00,47.11,47.31,46.88,47.13,210042.0,47.11,47.31,46.88,47.13,210042.0
2018-03-27 09:35:00,47.14,47.45,47.1,47.37,101826.0,47.14,47.45,47.1,47.37,101826.0
2018-03-27 09:40:00,47.36,47.36,47.18,47.2,68991.0,47.36,47.36,47.18,47.2,68991.0
2018-03-27 09:45:00,47.18,47.28,46.82,46.84,161118.0,47.18,47.28,46.82,46.84,161118.0
2018-03-27 09:50:00,46.85,47.14,46.85,47.14,51111.0,46.85,47.14,46.85,47.14,51111.0
2018-03-27 09:55:00,47.16,47.19,47.05,47.09,28608.0,47.16,47.19,47.05,47.09,28608.0
2018-03-27 10:00:00,47.12,47.3,47.11,47.26,65166.0,47.12,47.3,47.11,47.26,65166.0
2018-03-27 10:05:00,47.28,47.3,47.0,47.02,21282.0,47.28,47.3,47.0,47.02,21282.0
2018-03-27 10:10:00,46.98,47.01,46.77,46.88,46590.0,46.98,47.01,46.77,46.88,46590.0
2018-03-27 10:15:00,46.88,46.9,46.8,46.86,39423.0,46.88,46.9,46.8,46.86,39423.0
2018-03-27 10:20:00,46.86,46.9,46.79,46.87,59064.0,46.86,46.9,46.79,46.87,59064.0
2018-03-27 10:25:00,46.88,46.93,46.85,46.88,15351.0,46.88,46.93,46.85,46.88,15351.0
2018-03-27 10:30:00,46.89,46.9,46.74,46.76,42534.0,46.89,46.9,46.74,46.76,42534.0
2018-03-27 10:35:00,46.78,46.86,46.73,46.86,32832.0,46.78,46.86,46.73,46.86,32832.0
2018-03-27 10:40:00,46.88,47.05,46.85,47.05,38283.0,46.88,47.05,46.85,47.05,38283.0
2018-03-27 10:45:00,47.05,47.14,47.0,47.14,35625.0,47.05,47.14,47.0,47.14,35625.0
2018-03-27 10:50:00,47.13,47.28,47.12,47.28,75132.0,47.13,47.28,47.12,47.28,75132.0
2018-03-27 10:55:00,47.26,47.3,47.2,47.22,45972.0,47.26,47.3,47.2,47.22,45972.0
2018-03-27 11:00:00,47.21,47.21,47.08,47.09,48831.0,47.21,47.21,47.08,47.09,48831.0
2018-03-27 11:05:00,47.1,47.23,47.08,47.21,70989.0,47.1,47.23,47.08,47.21,70989.0
2018-03-27 11:10:00,47.2,47.25,47.15,47.15,66081.0,47.2,47.25,47.15,47.15,66081.0
2018-03-27 11:15:00,47.15,47.24,47.1,47.17,59220.0,47.15,47.24,47.1,47.17,59220.0
2018-03-27 11:20:00,47.17,47.17,46.99,47.02,92217.0,47.17,47.17,46.99,47.02,92217.0
2018-03-27 11:25:00,47.03,47.07,46.83,46.86,58830.0,47.03,47.07,46.83,46.86,58830.0
2018-03-27 11:30:00,46.86,46.91,46.85,46.89,33324.0,46.86,46.91,46.85,46.89,33324.0
2018-03-27 11:35:00,46.87,46.87,46.79,46.84,30255.0,46.87,46.87,46.79,46.84,30255.0
2018-03-27 11:40:00,46.84,47.03,46.83,47.02,41904.0,46.84,47.03,46.83,47.02,41904.0
2018-03-27 11:45:00,47.04,47.1,46.97,47.08,33549.0,47.04,47.1,46.97,47.08,33549.0
2018-03-27 11:50:00,47.09,47.09,46.99,47.03,44064.0,47.09,47.09,46.99,47.03,44064.0
2018-03-27 11:55:00,47.03,47.06,47.0,47.06,16500.0,47.03,47.06,47.0,47.06,16500.0
2018-03-27 12:00:00,47.04,47.14,47.01,47.14,14208.0,47.04,47.14,47.01,47.14,14208.0
2018-03-27 12:05:00,47.15,47.17,47.04,47.07,14697.0,47.15,47.17,47.04,47.07,14697.0
2018-03-27 12:10:00,47.08,47.26,47.08,47.17,29970.0,47.08,47.26,47.08,47.17,29970.0
2018-03-27 12:15:00,47.15,47.26,47.11,47.25,19971.0,47.15,47.26,47.11,47.25,19971.0
2018-03-27 12:20:00,47.24,47.29,47.18,47.28,20100.0,47.24,47.29,47.18,47.28,20100.0
2018-03-27 12:25:00,47.3,47.31,47.2,47.2,18615.0,47.3,47.31,47.2,47.2,18615.0
2018-03-27 12:30:00,47.18,47.18,47.05,47.08,14802.0,47.18,47.18,47.05,47.08,14802.0
2018-03-27 12:35:00,47.07,47.09,47.0,47.0,20262.0,47.07,47.09,47.0,47.0,20262.0
2018-03-27 12:40:00,47.01,47.09,46.98,47.06,28563.0,47.01,47.09,46.98,47.06,28563.0
2018-03-27 12:45:00,47.04,47.1,47.04,47.07,9081.0,47.04,47.1,47.04,47.07,9081.0
2018-03-27 12:50:00,47.05,47.08,47.02,47.06,21693.0,47.05,47.08,47.02,47.06,21693.0
2018-03-27 12:55:00,47.04,47.1,47.02,47.09,12291.0,47.04,47.1,47.02,47.09,12291.0
2018-03-27 13:00:00,47.11,47.14,47.1,47.13,8400.0,47.11,47.14,47.1,47.13,8400.0
2018-03-27 13:05:00,47.15,47.19,47.13,47.14,11481.0,47.15,47.19,47.13,47.14,11481.0
2018-03-27 13:10:00,47.15,47.19,47.11,47.19,7752.0,47.15,47.19,47.11,47.19,7752.0
2018-03-27 13:15:00,47.2,47.21,47.1,47.12,39171.0,47.2,47.21,47.1,47.12,39171.0
2018-03-27 13:20:00,47.09,47.1,47.01,47.03,20376.0,47.09,47.1,47.01,47.03,20376.0
2018-03-27 13:25:00,47.06,47.09,47.02,47.04,12300.0,47.06,47.09,47.02,47.04,12300.0
2018-03-27 13:30:00,47.02,47.07,47.0,47.04,70875.0,47.02,47.07,47.0,47.04,70875.0
2018-03-27 13:35:00,47.02,47.03,46.88,46.91,23376.0,47.02,47.03,46.88,46.91,23376.0
2018-03-27 13:40:00,46.9,46.94,46.88,46.94,8484.0,46.9,46.94,46.88,46.94,8484.0
2018-03-27 13:45:00,46.95,46.95,46.86,46.86,13131.0,46.95,46.95,46.86,46.86,13131.0
2018-03-27 13:50:00,46.81,46.83,46.72,46.76,21363.0,46.81,46.83,46.72,46.76,21363.0
2018-03-27 13:55:00,46.76,46.8,46.7,46.8,22917.0,46.76,46.8,46.7,46.8,22917.0
2018-03-27 14:00:00,46.77,46.79,46.64,46.68,19218.0,46.77,46.79,46.64,46.68,19218.0
2018-03-27 14:05:00,46.69,46.73,46.65,46.72,16650.0,46.69,46.73,46.65,46.72,16650.0
2018-03-27 14:10:00,46.69,46.82,46.68,46.82,12702.0,46.69,46.82,46.68,46.82,12702.0
2018-03-27 14:15:00,46.81,46.9,46.81,46.88,12003.0,46.81,46.9,46.81,46.88,12003.0
2018-03-27 14:20:00,46.87,46.88,46.76,46.76,14898.0,46.87,46.88,46.76,46.76,14898.0
2018-03-27 14:25:00,46.74,46.75,46.61,46.64,27573.0,46.74,46.75,46.61,46.64,27573.0
2018-03-27 14:30:00,46.63,46.72,46.62,46.72,25227.0,46.63,46.72,46.62,46.72,25227.0
2018-03-27 14:35:00,46.71,46.82,46.69,46.78,16068.0,46.71,46.82,46.69,46.78,16068.0
2018-03-27 14:40:00,46.78,46.88,46.78,46.88,28458.0,46.78,46.88,46.78,46.88,28458.0
2018-03-27 14:45:00,46.87,46.87,46.66,46.68,23136.0,46.87,46.87,46.66,46.68,23136.0
2018-03-27 14:50:00,46.69,46.7,46.64,46.67,14250.0,46.69,46.7,46.64,46.67,14250.0
2018-03-27 14:55:00,46.64,46.65,46.53,46.53,15750.0,46.64,46.65,46.53,46.53,15750.0
2018-03-27 15:00:00,46.54,46.57,46.39,46.42,23646.0,46.54,46.57,46.39,46.42,23646.0
2018-03-27 15:05:00,46.41,46.41,46.24,46.38,26196.0,46.41,46.41,46.24,46.38,26196.0
2018-03-27 15:10:00,46.37,46.37,46.22,46.24,64077.0,46.37,46.37,46.22,46.24,64077.0
2018-03-27 15:15:00,46.24,46.42,46.23,46.34,70848.0,46.24,46.42,46.23,46.34,70848.0
2018-03-27 15:20:00,46.33,46.33,46.19,46.21,114240.0,46.33,46.33,46.19,46.21,114240.0
2018-03-27 15:25:00,46.22,46.22,46.02,46.02,51543.0,46.22,46.22,46.02,46.02,51543.0
2018-03-27 15:30:00,46.03,46.04,45.74,45.87,64371.0,46.03,46.04,45.74,45.87,64371.0
2018-03-27 15:35:00,45.9,46.02,45.89,46.02,44619.0,45.9,46.02,45.89,46.02,44619.0
2018-03-27 15:40:00,46.02,46.05,45.92,45.94,129276.0,46.02,46.05,45.92,45.94,129276.0
2018-03-27 15:45:00,45.92,45.94,45.78,45.86,65169.0,45.92,45.94,45.78,45.86,65169.0
2018-03-27 15:50:00,45.85,46.08,45.84,45.93,78009.0,45.85,46.08,45.84,45.93,78009.0
2018-03-27 15:55:00,45.92,46.09,45.88,46.02,148347.0,45.92,46.09,45.88,46.02,148347.0
2018-03-28 09:30:00,46.12,46.45,46.12,46.17,52953.0,46.12,46.45,46.12,46.17,52953.0
2018-03-28 09:35:00,46.26,46.35,45.89,45.9,77604.0,46.26,46.35,45.89,45.9,77604.0
2018-03-28 09:40:00,45.95,46.07,45.78,45.99,191598.0,45.95,46.07,45.78,45.99,191598.0
2018-03-28 09:45:00,46.02,46.13,45.88,46.12,66738.0,46.02,46.13,45.88,46.12,66738.0
2018-03-28 09:50:00,46.13,46.3,46.1,46.25,46863.0,46.13,46.3,46.1,46.25,46863.0
2018-03-28 09:55:00,46.24,46.29,46.13,46.2,25008.0,46.24,46.29,46.13,46.2,25008.0
2018-03-28 10:00:00,46.23,46.27,46.14,46.23,82584.0,46.23,46.27,46.14,46.23,82584.0
2018-03-28 10:05:00,46.19,46.23,46.08,46.09,102084.0,46.19,46.23,46.08,46.09,102084.0
2018-03-28 10:10:00,46.1,46.1,45.86,45.86,35493.0,46.1,46.1,45.86,45.86,35493.0
2018-03-28 10:15:00,45.87,45.91,45.7,45.84,36780.0,45.87,45.91,45.7,45.84,36780.0
2018-03-28 10:20:00,45.85,45.9,45.73,45.77,58932.0,45.85,45.9,45.73,45.77,58932.0
2018-03-28 10:25:00,45.72,45.74,45.55,45.68,47763.0,45.72,45.74,45.55,45.68,47763.0
2018-03-28 10:30:00,45.64,45.7,45.53,45.55,25386.0,45.64,45.7,45.53,45.55,25386.0
2018-03-28 10:35:00,45.55,45.55,45.44,45.51,24342.0,45.55,45.55,45.44,45.51,24342.0
2018-03-28 10:40:00,45.49,45.6,45.47,45.59,24600.0,45.49,45.6,45.47,45.59,24600.0
2018-03-28 10:45:00,45.6,45.62,45.52,45.62,44364.0,45.6,45.62,45.52,45.62,44364.0
2018-03-28 10:50:00,45.61,45.73,45.56,45.73,13665.0,45.61,45.73,45.56,45.73,13665.0
2018-03-28 10:55:00,45.75,45.78,45.69,45.74,54318.0,45.75,45.78,45.69,45.74,54318.0
2018-03-28 11:00:00,45.76,45.83,45.73,45.73,27978.0,45.76,45.83,45.73,45.73,27978.0
2018-03-28 11:05:00,45.73,45.82,45.71,45.82,31227.0,45.73,45.82,45.71,45.82,31227.0
2018-03-28 11:10:00,45.83,45.83,45.69,45.69,30663.0,45.83,45.83,45.69,45.69,30663.0
2018-03-28 11:15:00,45.65,45.68,45.56,45.68,20322.0,45.65,45.68,45.56,45.68,20322.0
2018-03-28 11:20:00,45.67,45.67,45.51,45.58,28098.0,45.67,45.67,45.51,45.58,28098.0
2018-03-28 11:25:00,45.59,45.66,45.55,45.55,18285.0,45.59,45.66,45.55,45.55,18285.0
2018-03-28 11:30:00,45.55,45.6,45.46,45.58,24885.0,45.55,45.6,45.46,45.58,24885.0
2018-03-28 11:35:00,45.59,45.68,45.59,45.68,5994.0,45.59,45.68,45.59,45.68,5994.0
2018-03-28 11:40:00,45.7,45.76,45.68,45.69,27156.0,45.7,45.76,45.68,45.69,27156.0
2018-03-28 11:45:00,45.68,45.71,45.64,45.68,25446.0,45.68,45.71,45.64,45.68,25446.0
2018-03-28 11:50:00,45.68,45.76,45.68,45.71,20856.0,45.68,45.76,45.68,45.71,20856.0
2018-03-28 11:55:00,45.72,45.84,45.71,45.73,15738.0,45.72,45.84,45.71,45.73,15738.0
2018-03-28 12:00:00,45.75,45.79,45.71,45.71,51192.0,45.75,45.79,45.71,45.71,51192.0
2018-03-28 12:05:00,45.72,45.77,45.7,45.75,11244.0,45.72,45.77,45.7,45.75,11244.0
2018-03-28 12:10:00,45.77,45.93,45.77,45.92,6600.0,45.77,45.93,45.77,45.92,6600.0
2018-03-28 12:15:00,45.91,46.1,45.9,46.1,15012.0,45.91,46.1,45.9,46.1,15012.0
2018-03-28 12:20:00,46.12,46.16,46.06,46.06,36459.0,46.12,46.16,46.06,46.06,36459.0
2018-03-28 12:25:00,46.05,46.07,45.85,45.85,68724.0,46.05,46.07,45.85,45.85,68724.0
2018-03-28 12:30:00,45.85,45.89,45.77,45.81,38220.0,45.85,45.89,45.77,45.81,38220.0
2018-03-28 12:35:00,45.82,45.87,45.8,45.84,32874.0,45.82,45.87,45.8,45.84,32874.0
2018-03-28 12:40:00,45.84,45.94,45.84,45.94,35082.0,45.84,45.94,45.84,45.94,35082.0
2018-03-28 12:45:00,45.91,45.91,45.81,45.84,9084.0,45.91,45.91,45.81,45.84,9084.0
2018-03-28 12:50:00,45.83,45.83,45.76,45.77,11592.0,45.83,45.83,45.76,45.77,11592.0
2018-03-28 12:55:00,45.71,45.72,45.61,45.61,31530.0,45.71,45.72,45.61,45.61,31530.0
2018-03-28 13:00:00,45.64,45.65,45.54,45.65,13050.0,45.64,45.65,45.54,45.65,13050.0
2018-03-28 13:05:00,45.64,45.76,45.63,45.76,12000.0,45.64,45.76,45.63,45.76,12000.0
2018-03-28 13:10:00,45.76,45.78,45.73,45.76,35061.0,45.76,45.78,45.73,45.76,35061.0
2018-03-28 13:15:00,45.74,45.78,45.63,45.66,14700.0,45.74,45.78,45.63,45.66,14700.0
2018-03-28 13:20:00,45.7,45.9,45.7,45.9,14613.0,45.7,45.9,45.7,45.9,14613.0
2018-03-28 13:25:00,45.86,45.87,45.81,45.81,15138.0,45.86,45.87,45.81,45.81,15138.0
2018-03-28 13:30:00,45.84,45.87,45.76,45.82,30951.0,45.84,45.87,45.76,45.82,30951.0
2018-03-28 13:35:00,45.8,45.89,45.8,45.89,37842.0,45.8,45.89,45.8,45.89,37842.0
2018-03-28 13:40:00,45.87,45.93,45.83,45.93,67926.0,45.87,45.93,45.83,45.93,67926.0
2018-03-28 13:45:00,45.91,46.03,45.89,45.98,21762.0,45.91,46.03,45.89,45.98,21762.0
2018-03-28 13:50:00,45.99,45.99,45.82,45.86,24477.0,45.99,45.99,45.82,45.86,24477.0
2018-03-28 13:55:00,45.86,45.95,45.85,45.86,229065.0,45.86,45.95,45.85,45.86,229065.0
2018-03-28 14:00:00,45.87,45.92,45.84,45.84,32853.0,45.87,45.92,45.84,45.84,32853.0
2018-03-28 14:05:00,45.85,45.85,45.76,45.79,26178.0,45.85,45.85,45.76,45.79,26178.0
2018-03-28 14:10:00,45.78,45.78,45.65,45.76,34521.0,45.78,45.78,45.65,45.76,34521.0
2018-03-28 14:15:00,45.76,45.88,45.76,45.83,11304.0,45.76,45.88,45.76,45.83,11304.0
2018-03-28 14:20:00,45.83,45.98,45.83,45.86,15897.0,45.83,45.98,45.83,45.86,15897.0
2018-03-28 14:25:00,45.88,45.89,45.77,45.77,18771.0,45.88,45.89,45.77,45.77,18771.0
2018-03-28 14:30:00,45.77,45.78,45.73,45.78,17532.0,45.77,45.78,45.73,45.78,17532.0
2018-03-28 14:35:00,45.77,45.92,45.73,45.9,17472.0,45.77,45.92,45.73,45.9,17472.0
2018-03-28 14:40:00,45.94,45.99,45.8,45.8,20226.0,45.94,45.99,45.8,45.8,20226.0
2018-03-28 14:45:00,45.83,45.86,45.78,45.86,22335.0,45.83,45.86,45.78,45.86,22335.0
2018-03-28 14:50:00,45.85,45.88,45.76,45.79,17838.0,45.85,45.88,45.76,45.79,17838.0
2018-03-28 14:55:00,45.82,45.83,45.7,45.7,31542.0,45.82,45.83,45.7,45.7,31542.0
2018-03-28 15:00:00,45.69,45.73,45.59,45.59,14757.0,45.69,45.73,45.59,45.59,14757.0
2018-03-28 15:05:00,45.57,45.61,45.46,45.48,37296.0,45.57,45.61,45.46,45.48,37296.0
2018-03-28 15:10:00,45.48,45.62,45.48,45.62,42600.0,45.48,45.62,45.48,45.62,42600.0
2018-03-28 15:15:00,45.67,45.67,45.59,45.66,29610.0,45.67,45.67,45.59,45.66,29610.0
2018-03-28 15:20:00,45.67,45.72,45.58,45.71,45879.0,45.67,45.72,45.58,45.71,45879.0
2018-03-28 15:25:00,45.72,45.72,45.61,45.7,26844.0,45.72,45.72,45.61,45.7,26844.0
2018-03-28 15:30:00,45.7,45.76,45.63,45.63,43215.0,45.7,45.76,45.63,45.63,43215.0
2018-03-28 15:35:00,45.64,45.87,45.63,45.84,46770.0,45.64,45.87,45.63,45.84,46770.0
2018-03-28 15:40:00,45.84,45.87,45.75,45.75,20160.0,45.84,45.87,45.75,45.75,20160.0
2018-03-28 15:45:00,45.71,45.78,45.7,45.76,57102.0,45.71,45.78,45.7,45.76,57102.0
2018-03-28 15:50:00,45.77,45.77,45.66,45.68,85182.0,45.77,45.77,45.66,45.68,85182.0
2018-03-28 15:55:00,45.68,45.72,45.58,45.6,141627.0,45.68,45.72,45.58,45.6,141627.0
2018-03-29 09:30:00,45.84,45.84,45.35,45.4,95217.0,45.84,45.84,45.35,45.4,95217.0
2018-03-29 09:35:00,45.45,45.52,45.29,45.44,57147.0,45.45,45.52,45.29,45.44,57147.0
2018-03-29 09:40:00,45.46,45.57,45.39,45.51,36378.0,45.46,45.57,45.39,45.51,36378.0
2018-03-29 09:45:00,45.49,45.51,45.36,45.36,25317.0,45.49,45.51,45.36,45.36,25317.0
2018-03-29 09:50:00,45.38,45.41,45.33,45.41,47049.0,45.38,45.41,45.33,45.41,47049.0
2018-03-29 09:55:00,45.43,45.46,45.3,45.41,33102.0,45.43,45.46,45.3,45.41,33102.0
2018-03-29 10:00:00,45.43,45.5,45.39,45.43,30234.0,45.43,45.5,45.39,45.43,30234.0
2018-03-29 10:05:00,45.44,45.53,45.43,45.46,43059.0,45.44,45.53,45.43,45.46,43059.0
2018-03-29 10:10:00,45.46,45.71,45.46,45.63,125805.0,45.46,45.71,45.46,45.63,125805.0
2018-03-29 10:15:00,45.63,45.64,45.52,45.53,45885.0,45.63,45.64,45.52,45.53,45885.0
2018-03-29 10:20:00,45.56,45.6,45.46,45.55,43680.0,45.56,45.6,45.46,45.55,43680.0
2018-03-29 10:25:00,45.58,45.58,45.38,45.44,30765.0,45.58,45.58,45.38,45.44,30765.0
2018-03-29 10:30:00,45.46,45.63,45.44,45.61,28869.0,45.46,45.63,45.44,45.61,28869.0
2018-03-29 10:35:00,45.63,45.77,45.48,45.73,158610.0,45.63,45.77,45.48,45.73,158610.0
2018-03-29 10:40:00,45.79,45.96,45.77,45.89,33000.0,45.79,45.96,45.77,45.89,33000.0
2018-03-29 10:45:00,45.93,45.95,45.83,45.83,43884.0,45.93,45.95,45.83,45.83,43884.0
2018-03-29 10:50:00,45.82,45.9,45.81,45.83,32475.0,45.82,45.9,45.81,45.83,32475.0
2018-03-29 10:55:00,45.82,46.0,45.8,46.0,31698.0,45.82,46.0,45.8,46.0,31698.0
2018-03-29 11:00:00,46.02,46.03,45.97,46.0,34539.0,46.02,46.03,45.97,46.0,34539.0
2018-03-29 11:05:00,45.99,46.08,45.95,46.06,27723.0,45.99,46.08,45.95,46.06,27723.0
2018-03-29 11:10:00,46.06,46.06,45.94,45.94,26403.0,46.06,46.06,45.94,45.94,26403.0
2018-03-29 11:15:00,45.96,46.12,45.95,46.07,47091.0,45.96,46.12,45.95,46.07,47091.0
2018-03-29 11:20:00,46.07,46.2,46.07,46.1,26235.0,46.07,46.2,46.07,46.1,26235.0
2018-03-29 11:25:00,46.1,46.19,46.08,46.12,19500.0,46.1,46.19,46.08,46.12,19500.0
2018-03-29 11:30:00,46.13,46.13,46.03,46.09,22494.0,46.13,46.13,46.03,46.09,22494.0
2018-03-29 11:35:00,46.08,46.15,46.08,46.13,20430.0,46.08,46.15,46.08,46.13,20430.0
2018-03-29 11:40:00,46.14,46.24,46.13,46.24,34335.0,46.14,46.24,46.13,46.24,34335.0
2018-03-29 11:45:00,46.22,46.26,46.16,46.26,22800.0,46.22,46.26,46.16,46.26,22800.0
2018-03-29 11:50:00,46.26,46.27,46.19,46.19,22929.0,46.26,46.27,46.19,46.19,22929.0
2018-03-29 11:55:00,46.2,46.21,46.1,46.1,60957.0,46.2,46.21,46.1,46.1,60957.0
2018-03-29 12:00:00,46.11,46.23,46.07,46.23,40416.0,46.11,46.23,46.07,46.23,40416.0
2018-03-29 12:05:00,46.22,46.25,46.16,46.16,13092.0,46.22,46.25,46.16,46.16,13092.0
2018-03-29 12:10:00,46.17,46.21,46.15,46.21,17403.0,46.17,46.21,46.15,46.21,17403.0
2018-03-29 12:15:00,46.19,46.3,46.18,46.28,24684.0,46.19,46.3,46.18,46.28,24684.0
2018-03-29 12:20:00,46.3,46.31,46.24,46.27,13500.0,46.3,46.31,46.24,46.27,13500.0
2018-03-29 12:25:00,46.29,46.4,46.26,46.38,19428.0,46.29,46.4,46.26,46.38,19428.0
2018-03-29 12:30:00,46.4,46.41,46.3,46.32,16194.0,46.4,46.41,46.3,46.32,16194.0
2018-03-29 12:35:00,46.33,46.44,46.33,46.44,13200.0,46.33,46.44,46.33,46.44,13200.0
2018-03-29 12:40:00,46.44,46.46,46.31,46.31,14712.0,46.44,46.46,46.31,46.31,14712.0
2018-03-29 12:45:00,46.32,46.34,46.24,46.28,33525.0,46.32,46.34,46.24,46.28,33525.0
2018-03-29 12:50:00,46.29,46.37,46.29,46.36,6972.0,46.29,46.37,46.29,46.36,6972.0
2018-03-29 12:55:00,46.38,46.4,46.34,46.34,11730.0,46.38,46.4,46.34,46.34,11730.0
2018-03-29 13:00:00,46.36,46.38,46.29,46.3,21195.0,46.36,46.38,46.29,46.3,21195.0
2018-03-29 13:05:00,46.28,46.32,46.27,46.32,24492.0,46.28,46.32,46.27,46.32,24492.0
2018-03-29 13:10:00,46.34,46.4,46.31,46.38,25809.0,46.34,46.4,46.31,46.38,25809.0
2018-03-29 13:15:00,46.38,46.4,46.35,46.4,13002.0,46.38,46.4,46.35,46.4,13002.0
2018-03-29 13:20:00,46.41,46.42,46.38,46.41,11445.0,46.41,46.42,46.38,46.41,11445.0
2018-03-29 13:25:00,46.39,46.39,46.34,46.37,11733.0,46.39,46.39,46.34,46.37,11733.0
2018-03-29 13:30:00,46.39,46.43,46.38,46.43,14670.0,46.39,46.43,46.38,46.43,14670.0
2018-03-29 13:35:00,46.41,46.44,46.38,46.38,23835.0,46.41,46.44,46.38,46.38,23835.0
2018-03-29 13:40:00,46.37,46.43,46.37,46.43,7497.0,46.37,46.43,46.37,46.43,7497.0
2018-03-29 13:45:00,46.44,46.48,46.44,46.48,16932.0,46.44,46.48,46.44,46.48,16932.0
2018-03-29 13:50:00,46.47,46.52,46.47,46.51,20772.0,46.47,46.52,46.47,46.51,20772.0
2018-03-29 13:55:00,46.5,46.56,46.5,46.5,17838.0,46.5,46.56,46.5,46.5,17838.0
2018-03-29 14:00:00,46.46,46.49,46.45,46.49,11076.0,46.46,46.49,46.45,46.49,11076.0
2018-03-29 14:05:00,46.48,46.59,46.48,46.57,14400.0,46.48,46.59,46.48,46.57,14400.0
2018-03-29 14:10:00,46.59,46.63,46.58,46.6,19656.0,46.59,46.63,46.58,46.6,19656.0
2018-03-29 14:15:00,46.61,46.65,46.61,46.64,21027.0,46.61,46.65,46.61,46.64,21027.0
2018-03-29 14:20:00,46.64,46.67,46.59,46.6,53268.0,46.64,46.67,46.59,46.6,53268.0
2018-03-29 14:25:00,46.6,46.65,46.58,46.61,47136.0,46.6,46.65,46.58,46.61,47136.0
2018-03-29 14:30:00,46.61,46.7,46.61,46.66,30483.0,46.61,46.7,46.61,46.66,30483.0
2018-03-29 14:35:00,46.68,46.69,46.62,46.62,18615.0,46.68,46.69,46.62,46.62,18615.0
2018-03-29 14:40:00,46.61,46.69,46.58,46.68,16020.0,46.61,46.69,46.58,46.68,16020.0
2018-03-29 14:45:00,46.68,46.8,46.68,46.8,22527.0,46.68,46.8,46.68,46.8,22527.0
2018-03-29 14:50:00,46.78,46.78,46.71,46.73,23010.0,46.78,46.78,46.71,46.73,23010.0
2018-03-29 14:55:00,46.75,46.8,46.7,46.72,20196.0,46.75,46.8,46.7,46.72,20196.0
2018-03-29 15:00:00,46.71,46.8,46.67,46.79,24168.0,46.71,46.8,46.67,46.79,24168.0
2018-03-29 15:05:00,46.78,46.83,46.76,46.79,33006.0,46.78,46.83,46.76,46.79,33006.0
2018-03-29 15:10:00,46.8,46.81,46.75,46.78,43152.0,46.8,46.81,46.75,46.78,43152.0
2018-03-29 15:15:00,46.77,46.78,46.74,46.74,28659.0,46.77,46.78,46.74,46.74,28659.0
2018-03-29 15:20:00,46.75,46.75,46.66,46.66,88677.0,46.75,46.75,46.66,46.66,88677.0
2018-03-29 15:25:00,46.66,46.66,46.55,46.63,35208.0,46.66,46.66,46.55,46.63,35208.0
2018-03-29 15:30:00,46.62,46.62,46.5,46.53,48807.0,46.62,46.62,46.5,46.53,48807.0
2018-03-29 15:35:00,46.53,46.63,46.5,46.63,70053.0,46.53,46.63,46.5,46.63,70053.0
2018-03-29 15:40:00,46.63,46.65,46.57,46.58,51141.0,46.63,46.65,46.57,46.58,51141.0
2018-03-29 15:45:00,46.6,46.66,46.57,46.65,92415.0,46.6,46.66,46.57,46.65,92415.0
2018-03-29 15:50:00,46.66,46.67,46.54,46.54,125055.0,46.66,46.67,46.54,46.54,125055.0
2018-03-29 15:55:00,46.55,46.56,46.47,46.5,256467.0,46.55,46.56,46.47,46.5,256467.0
2018-04-02 09:30:00,46.41,46.47,46.18,46.28,67776.0,46.41,46.47,46.18,46.28,67776.0
2018-04-02 09:35:00,46.33,46.5,46.23,46.5,11304.0,46.33,46.5,46.23,46.5,11304.0
2018-04-02 09:40:00,46.52,46.52,46.25,46.28,76260.0,46.52,46.52,46.25,46.28,76260.0
2018-04-02 09:45:00,46.23,46.29,45.9,45.96,32964.0,46.23,46.29,45.9,45.96,32964.0
2018-04-02 09:50:00,45.97,46.08,45.9,45.97,39405.0,45.97,46.08,45.9,45.97,39405.0
2018-04-02 09:55:00,45.96,46.04,45.9,46.01,22200.0,45.96,46.04,45.9,46.01,22200.0
2018-04-02 10:00:00,46.02,46.03,45.8,45.9,36357.0,46.02,46.03,45.8,45.9,36357.0
2018-04-02 10:05:00,45.86,45.92,45.85,45.87,42876.0,45.86,45.92,45.85,45.87,42876.0
2018-04-02 10:10:00,45.89,45.92,45.76,45.76,17433.0,45.89,45.92,45.76,45.76,17433.0
2018-04-02 10:15:00,45.76,45.8,45.73,45.75,41070.0,45.76,45.8,45.73,45.75,41070.0
2018-04-02 10:20:00,45.77,45.78,45.63,45.64,99618.0,45.77,45.78,45.63,45.64,99618.0
2018-04-02 10:25:00,45.64,45.69,45.56,45.56,24108.0,45.64,45.69,45.56,45.56,24108.0
2018-04-02 10:30:00,45.57,45.58,45.36,45.39,245283.0,45.57,45.58,45.36,45.39,245283.0
2018-04-02 10:35:00,45.39,45.44,45.3,45.44,69579.0,45.39,45.44,45.3,45.44,69579.0
2018-04-02 10:40:00,45.46,45.55,45.45,45.52,21399.0,45.46,45.55,45.45,45.52,21399.0
2018-04-02 10:45:00,45.51,45.54,45.45,45.54,15537.0,45.51,45.54,45.45,45.54,15537.0
2018-04-02 10:50:00,45.52,45.55,45.42,45.47,35241.0,45.52,45.55,45.42,45.47,35241.0
2018-04-02 10:55:00,45.48,45.5,45.36,45.37,27300.0,45.48,45.5,45.36,45.37,27300.0
2018-04-02 11:00:00,45.36,45.36,45.27,45.3,12531.0,45.36,45.36,45.27,45.3,12531.0
2018-04-02 11:05:00,45.32,45.32,45.21,45.27,35178.0,45.32,45.32,45.21,45.27,35178.0
2018-04-02 11:10:00,45.28,45.33,45.25,45.29,20700.0,45.28,45.33,45.25,45.29,20700.0
2018-04-02 11:15:00,45.28,45.36,45.26,45.3,28755.0,45.28,45.36,45.26,45.3,28755.0
2018-04-02 11:20:00,45.29,45.4,45.29,45.39,31275.0,45.29,45.4,45.29,45.39,31275.0
2018-04-02 11:25:00,45.38,45.45,45.34,45.43,18327.0,45.38,45.45,45.34,45.43,18327.0
2018-04-02 11:30:00,45.45,45.46,45.41,45.42,5100.0,45.45,45.46,45.41,45.42,5100.0
2018-04-02 11:35:00,45.42,45.42,45.13,45.16,43911.0,45.42,45.42,45.13,45.16,43911.0
2018-04-02 11:40:00,45.15,45.15,45.04,45.08,23715.0,45.15,45.15,45.04,45.08,23715.0
2018-04-02 11:45:00,45.07,45.22,45.06,45.2,16560.0,45.07,45.22,45.06,45.2,16560.0
2018-04-02 11:50:00,45.22,45.23,45.11,45.18,23136.0,45.22,45.23,45.11,45.18,23136.0
2018-04-02 11:55:00,45.2,45.32,45.18,45.23,33708.0,45.2,45.32,45.18,45.23,33708.0
2018-04-02 12:00:00,45.19,45.23,45.07,45.13,23364.0,45.19,45.23,45.07,45.13,23364.0
2018-04-02 12:05:00,45.13,45.13,44.92,44.98,77943.0,45.13,45.13,44.92,44.98,77943.0
2018-04-02 12:10:00,45.0,45.03,44.91,44.97,40863.0,45.0,45.03,44.91,44.97,40863.0
2018-04-02 12:15:00,44.97,45.04,44.9,45.04,14400.0,44.97,45.04,44.9,45.04,14400.0
2018-04-02 12:20:00,45.02,45.13,45.02,45.12,8790.0,45.02,45.13,45.02,45.12,8790.0
2018-04-02 12:25:00,45.09,45.15,45.05,45.14,16899.0,45.09,45.15,45.05,45.14,16899.0
2018-04-02 12:30:00,45.15,45.28,45.13,45.25,31431.0,45.15,45.28,45.13,45.25,31431.0
2018-04-02 12:35:00,45.19,45.36,45.19,45.29,28131.0,45.19,45.36,45.19,45.29,28131.0
2018-04-02 12:40:00,45.27,45.34,45.2,45.34,14343.0,45.27,45.34,45.2,45.34,14343.0
2018-04-02 12:45:00,45.29,45.31,45.25,45.29,20001.0,45.29,45.31,45.25,45.29,20001.0
2018-04-02 12:50:00,45.29,45.31,45.18,45.18,25974.0,45.29,45.31,45.18,45.18,25974.0
2018-04-02 12:55:00,45.18,45.2,45.13,45.15,20337.0,45.18,45.2,45.13,45.15,20337.0
2018-04-02 13:00:00,45.16,45.2,45.03,45.07,28026.0,45.16,45.2,45.03,45.07,28026.0
2018-04-02 13:05:00,45.06,45.11,45.01,45.02,16755.0,45.06,45.11,45.01,45.02,16755.0
2018-04-02 13:10:00,45.04,45.09,45.01,45.05,21000.0,45.04,45.09,45.01,45.05,21000.0
2018-04-02 13:15:00,45.07,45.12,45.05,45.06,13449.0,45.07,45.12,45.05,45.06,13449.0
2018-04-02 13:20:00,45.08,45.08,44.99,45.0,19761.0,45.08,45.08,44.99,45.0,19761.0
2018-04-02 13:25:00,45.0,45.0,44.87,44.89,27903.0,45.0,45.0,44.87,44.89,27903.0
2018-04-02 13:30:00,44.91,45.0,44.9,44.98,19800.0,44.91,45.0,44.9,44.98,19800.0
2018-04-02 13:35:00,45.0,45.07,44.99,45.07,16437.0,45.0,45.07,44.99,45.07,16437.0
2018-04-02 13:40:00,45.04,45.04,44.93,44.96,59541.0,45.04,45.04,44.93,44.96,59541.0
2018-04-02 13:45:00,44.96,44.96,44.83,44.83,37614.0,44.96,44.96,44.83,44.83,37614.0
2018-04-02 13:50:00,44.83,44.89,44.78,44.8,117708.0,44.83,44.89,44.78,44.8,117708.0
2018-04-02 13:55:00,44.8,44.8,44.72,44.73,25686.0,44.8,44.8,44.72,44.73,25686.0
2018-04-02 14:00:00,44.68,44.72,44.58,44.62,43590.0,44.68,44.72,44.58,44.62,43590.0
2018-04-02 14:05:00,44.64,44.71,44.52,44.68,81474.0,44.64,44.71,44.52,44.68,81474.0
2018-04-02 14:10:00,44.71,44.77,44.64,44.7,50589.0,44.71,44.77,44.64,44.7,50589.0
2018-04-02 14:15:00,44.74,44.83,44.69,44.83,42369.0,44.74,44.83,44.69,44.83,42369.0
2018-04-02 14:20:00,44.86,44.95,44.84,44.93,50382.0,44.86,44.95,44.84,44.93,50382.0
2018-04-02 14:25:00,44.94,44.97,44.78,44.84,33789.0,44.94,44.97,44.78,44.84,33789.0
2018-04-02 14:30:00,44.82,44.85,44.73,44.84,25416.0,44.82,44.85,44.73,44.84,25416.0
2018-04-02 14:35:00,44.8,44.81,44.62,44.64,18075.0,44.8,44.81,44.62,44.64,18075.0
2018-04-02 14:40:00,44.63,44.63,44.51,44.54,24300.0,44.63,44.63,44.51,44.54,24300.0
2018-04-02 14:45:00,44.52,44.59,44.48,44.57,24015.0,44.52,44.59,44.48,44.57,24015.0
2018-04-02 14:50:00,44.57,44.74,44.57,44.74,30519.0,44.57,44.74,44.57,44.74,30519.0
2018-04-02 14:55:00,44.75,44.75,44.65,44.68,35439.0,44.75,44.75,44.65,44.68,35439.0
2018-04-02 15:00:00,44.69,44.81,44.66,44.74,33126.0,44.69,44.81,44.66,44.74,33126.0
2018-04-02 15:05:00,44.72,44.74,44.64,44.67,23250.0,44.72,44.74,44.64,44.67,23250.0
2018-04-02 15:10:00,44.68,44.82,44.64,44.82,19218.0,44.68,44.82,44.64,44.82,19218.0
2018-04-02 15:15:00,44.82,44.86,44.78,44.85,37437.0,44.82,44.86,44.78,44.85,37437.0
2018-04-02 15:20:00,44.91,44.93,44.7,44.7,32400.0,44.91,44.93,44.7,44.7,32400.0
2018-04-02 15:25:00,44.69,44.69,44.63,44.66,22581.0,44.69,44.69,44.63,44.66,22581.0
2018-04-02 15:30:00,44.69,44.87,44.67,44.68,50484.0,44.69,44.87,44.67,44.68,50484.0
2018-04-02 15:35:00,44.71,44.82,44.71,44.77,31026.0,44.71,44.82,44.71,44.77,31026.0
2018-04-02 15:40:00,44.76,44.89,44.71,44.87,46497.0,44.76,44.89,44.71,44.87,46497.0
2018-04-02 15:45:00,44.86,45.05,44.86,45.01,88083.0,44.86,45.05,44.86,45.01,88083.0
2018-04-02 15:50:00,45.03,45.21,45.01,45.19,72390.0,45.03,45.21,45.01,45.19,72390.0
2018-04-02 15:55:00,45.18,45.2,45.07,45.14,186531.0,45.18,45.2,45.07,45.14,186531.0
2018-04-03 09:30:00,45.26,45.28,45.12,45.16,63111.0,45.26,45.28,45.12,45.16,63111.0
2018-04-03 09:35:00,45.17,45.28,45.09,45.28,44730.0,45.17,45.28,45.09,45.28,44730.0
2018-04-03 09:40:00,45.29,45.31,45.22,45.27,18750.0,45.29,45.31,45.22,45.27,18750.0
2018-04-03 09:45:00,45.24,45.48,45.24,45.38,27357.0,45.24,45.48,45.24,45.38,27357.0
2018-04-03 09:50:00,45.37,45.38,45.14,45.35,42546.0,45.37,45.38,45.14,45.35,42546.0
2018-04-03 09:55:00,45.37,45.37,45.16,45.2,52137.0,45.37,45.37,45.16,45.2,52137.0
2018-04-03 10:00:00,45.17,45.17,45.05,45.13,44277.0,45.17,45.17,45.05,45.13,44277.0
2018-04-03 10:05:00,45.12,45.14,45.0,45.14,51699.0,45.12,45.14,45.0,45.14,51699.0
2018-04-03 10:10:00,45.14,45.15,44.91,45.01,44445.0,45.14,45.15,44.91,45.01,44445.0
2018-04-03 10:15:00,45.01,45.12,45.0,45.02,115656.0,45.01,45.12,45.0,45.02,115656.0
2018-04-03 10:20:00,45.02,45.03,44.92,44.97,45612.0,45.02,45.03,44.92,44.97,45612.0
2018-04-03 10:25:00,45.01,45.17,44.95,45.17,30405.0,45.01,45.17,44.95,45.17,30405.0
2018-04-03 10:30:00,45.17,45.23,45.14,45.23,21315.0,45.17,45.23,45.14,45.23,21315.0
2018-04-03 10:35:00,45.26,45.29,45.19,45.29,27240.0,45.26,45.29,45.19,45.29,27240.0
2018-04-03 10:40:00,45.26,45.39,45.25,45.36,28050.0,45.26,45.39,45.25,45.36,28050.0
2018-04-03 10:45:00,45.35,45.54,45.33,45.5,40800.0,45.35,45.54,45.33,45.5,40800.0
2018-04-03 10:50:00,45.5,45.5,45.31,45.31,26100.0,45.5,45.5,45.31,45.31,26100.0
2018-04-03 10:55:00,45.35,45.52,45.34,45.5,41142.0,45.35,45.52,45.34,45.5,41142.0
2018-04-03 11:00:00,45.52,45.6,45.5,45.55,38400.0,45.52,45.6,45.5,45.55,38400.0
2018-04-03 11:05:00,45.57,45.59,45.5,45.56,25206.0,45.57,45.59,45.5,45.56,25206.0
2018-04-03 11:10:00,45.57,45.57,45.42,45.5,43725.0,45.57,45.57,45.42,45.5,43725.0
2018-04-03 11:15:00,45.51,45.63,45.42,45.61,54831.0,45.51,45.63,45.42,45.61,54831.0
2018-04-03 11:20:00,45.61,45.63,45.5,45.5,46350.0,45.61,45.63,45.5,45.5,46350.0
2018-04-03 11:25:00,45.48,45.61,45.46,45.52,28020.0,45.48,45.61,45.46,45.52,28020.0
2018-04-03 11:30:00,45.52,45.56,45.45,45.45,32394.0,45.52,45.56,45.45,45.45,32394.0
2018-04-03 11:35:00,45.43,45.49,45.24,45.25,77502.0,45.43,45.49,45.24,45.25,77502.0
2018-04-03 11:40:00,45.25,45.31,45.21,45.28,60708.0,45.25,45.31,45.21,45.28,60708.0
2018-04-03 11:45:00,45.29,45.29,45.19,45.23,76290.0,45.29,45.29,45.19,45.23,76290.0
2018-04-03 11:50:00,45.23,45.23,45.12,45.18,61065.0,45.23,45.23,45.12,45.18,61065.0
2018-04-03 11:55:00,45.18,45.21,45.02,45.04,76152.0,45.18,45.21,45.02,45.04,76152.0
2018-04-03 12:00:00,45.02,45.21,45.02,45.21,20499.0,45.02,45.21,45.02,45.21,20499.0
2018-04-03 12:05:00,45.22,45.29,45.19,45.19,26328.0,45.22,45.29,45.19,45.19,26328.0
2018-04-03 12:10:00,45.18,45.2,45.15,45.17,22899.0,45.18,45.2,45.15,45.17,22899.0
2018-04-03 12:15:00,45.19,45.21,45.07,45.12,30003.0,45.19,45.21,45.07,45.12,30003.0
2018-04-03 12:20:00,45.12,45.12,45.0,45.02,18819.0,45.12,45.12,45.0,45.02,18819.0
2018-04-03 12:25:00,45.05,45.08,45.04,45.06,20043.0,45.05,45.08,45.04,45.06,20043.0
2018-04-03 12:30:00,45.03,45.14,45.03,45.12,14256.0,45.03,45.14,45.03,45.12,14256.0
2018-04-03 12:35:00,45.13,45.14,45.03,45.06,23241.0,45.13,45.14,45.03,45.06,23241.0
2018-04-03 12:40:00,45.05,45.14,45.05,45.08,22431.0,45.05,45.14,45.05,45.08,22431.0
2018-04-03 12:45:00,45.1,45.12,44.99,45.01,29955.0,45.1,45.12,44.99,45.01,29955.0
2018-04-03 12:50:00,45.02,45.07,45.02,45.03,17550.0,45.02,45.07,45.02,45.03,17550.0
2018-04-03 12:55:00,45.02,45.11,45.0,45.1,18675.0,45.02,45.11,45.0,45.1,18675.0
2018-04-03 13:00:00,45.07,45.1,45.03,45.09,22764.0,45.07,45.1,45.03,45.09,22764.0
2018-04-03 13:05:00,45.12,45.14,45.08,45.1,19287.0,45.12,45.14,45.08,45.1,19287.0
2018-04-03 13:10:00,45.11,45.13,45.05,45.08,48696.0,45.11,45.13,45.05,45.08,48696.0
2018-04-03 13:15:00,45.08,45.14,45.05,45.11,69516.0,45.08,45.14,45.05,45.11,69516.0
2018-04-03 13:20:00,45.11,45.21,45.11,45.19,34191.0,45.11,45.21,45.11,45.19,34191.0
2018-04-03 13:25:00,45.17,45.22,45.15,45.17,26928.0,45.17,45.22,45.15,45.17,26928.0
2018-04-03 13:30:00,45.18,45.21,45.15,45.15,25281.0,45.18,45.21,45.15,45.15,25281.0
2018-04-03 13:35:00,45.14,45.14,45.08,45.08,17400.0,45.14,45.14,45.08,45.08,17400.0
2018-04-03 13:40:00,45.09,45.2,45.06,45.17,34974.0,45.09,45.2,45.06,45.17,34974.0
2018-04-03 13:45:00,45.14,45.16,45.03,45.06,36546.0,45.14,45.16,45.03,45.06,36546.0
2018-04-03 13:50:00,45.05,45.14,45.05,45.14,13257.0,45.05,45.14,45.05,45.14,13257.0
2018-04-03 13:55:00,45.16,45.2,45.11,45.12,32610.0,45.16,45.2,45.11,45.12,32610.0
2018-04-03 14:00:00,45.11,45.24,45.06,45.21,44664.0,45.11,45.24,45.06,45.21,44664.0
2018-04-03 14:05:00,45.21,45.24,45.06,45.06,44160.0,45.21,45.24,45.06,45.06,44160.0
2018-04-03 14:10:00,45.07,45.09,45.02,45.02,52476.0,45.07,45.09,45.02,45.02,52476.0
2018-04-03 14:15:00,45.02,45.06,44.93,45.06,53712.0,45.02,45.06,44.93,45.06,53712.0
2018-04-03 14:20:00,45.06,45.12,45.03,45.11,32283.0,45.06,45.12,45.03,45.11,32283.0
2018-04-03 14:25:00,45.11,45.11,45.0,45.05,43371.0,45.11,45.11,45.0,45.05,43371.0
2018-04-03 14:30:00,45.03,45.05,44.93,45.0,37884.0,45.03,45.05,44.93,45.0,37884.0
2018-04-03 14:35:00,44.98,45.1,44.97,45.05,33693.0,44.98,45.1,44.97,45.05,33693.0
2018-04-03 14:40:00,45.04,45.05,44.92,44.95,48969.0,45.04,45.05,44.92,44.95,48969.0
2018-04-03 14:45:00,44.95,45.23,44.92,45.2,62892.0,44.95,45.23,44.92,45.2,62892.0
2018-04-03 14:50:00,45.16,45.21,45.13,45.17,29763.0,45.16,45.21,45.13,45.17,29763.0
2018-04-03 14:55:00,45.17,45.33,45.17,45.28,44610.0,45.17,45.33,45.17,45.28,44610.0
2018-04-03 15:00:00,45.26,45.45,45.25,45.4,46161.0,45.26,45.45,45.25,45.4,46161.0
2018-04-03 15:05:00,45.41,45.66,45.41,45.61,42459.0,45.41,45.66,45.41,45.61,42459.0
2018-04-03 15:10:00,45.6,45.64,45.44,45.48,65367.0,45.6,45.64,45.44,45.48,65367.0
2018-04-03 15:15:00,45.46,45.5,45.4,45.5,52083.0,45.46,45.5,45.4,45.5,52083.0
2018-04-03 15:20:00,45.5,45.56,45.43,45.53,50457.0,45.5,45.56,45.43,45.53,50457.0
2018-04-03 15:25:00,45.54,45.68,45.54,45.63,46185.0,45.54,45.68,45.54,45.63,46185.0
2018-04-03 15:30:00,45.66,45.66,45.47,45.48,65292.0,45.66,45.66,45.47,45.48,65292.0
2018-04-03 15:35:00,45.46,45.49,45.36,45.45,64140.0,45.46,45.49,45.36,45.45,64140.0
2018-04-03 15:40:00,45.45,45.51,45.43,45.47,54591.0,45.45,45.51,45.43,45.47,54591.0
2018-04-03 15:45:00,45.47,45.56,45.41,45.43,60642.0,45.47,45.56,45.41,45.43,60642.0
2018-04-03 15:50:00,45.41,45.5,45.4,45.42,97347.0,45.41,45.5,45.4,45.42,97347.0
2018-04-03 15:55:00,45.42,45.58,45.42,45.56,221361.0,45.42,45.58,45.42,45.56,221361.0
2018-04-04 09:30:00,44.93,45.38,44.66,45.17,102258.0,44.93,45.38,44.66,45.17,102258.0
2018-04-04 09:35:00,45.23,45.42,45.19,45.34,25500.0,45.23,45.42,45.19,45.34,25500.0
2018-04-04 09:40:00,45.33,45.5,45.27,45.4,39300.0,45.33,45.5,45.27,45.4,39300.0
2018-04-04 09:45:00,45.41,45.42,45.11,45.14,44490.0,45.41,45.42,45.11,45.14,44490.0
2018-04-04 09:50:00,45.05,45.15,44.96,45.04,43398.0,45.05,45.15,44.96,45.04,43398.0
2018-04-04 09:55:00,45.06,45.12,45.03,45.05,26991.0,45.06,45.12,45.03,45.05,26991.0
2018-04-04 10:00:00,45.05,45.07,44.98,45.06,58071.0,45.05,45.07,44.98,45.06,58071.0
2018-04-04 10:05:00,45.05,45.15,45.04,45.09,68496.0,45.05,45.15,45.04,45.09,68496.0
2018-04-04 10:10:00,45.1,45.22,45.08,45.18,28416.0,45.1,45.22,45.08,45.18,28416.0
2018-04-04 10:15:00,45.18,45.2,45.07,45.16,44838.0,45.18,45.2,45.07,45.16,44838.0
2018-04-04 10:20:00,45.14,45.16,45.05,45.09,51048.0,45.14,45.16,45.05,45.09,51048.0
2018-04-04 10:25:00,45.1,45.21,45.07,45.17,31458.0,45.1,45.21,45.07,45.17,31458.0
2018-04-04 10:30:00,45.14,45.2,45.14,45.18,68673.0,45.14,45.2,45.14,45.18,68673.0
2018-04-04 10:35:00,45.19,45.3,45.17,45.28,67800.0,45.19,45.3,45.17,45.28,67800.0
2018-04-04 10:40:00,45.27,45.35,45.26,45.32,56745.0,45.27,45.35,45.26,45.32,56745.0
2018-04-04 10:45:00,45.31,45.45,45.28,45.45,36057.0,45.31,45.45,45.28,45.45,36057.0
2018-04-04 10:50:00,45.45,45.46,45.36,45.38,22950.0,45.45,45.46,45.36,45.38,22950.0
2018-04-04 10:55:00,45.37,45.41,45.32,45.41,42750.0,45.37,45.41,45.32,45.41,42750.0
2018-04-04 11:00:00,45.39,45.39,45.25,45.25,34368.0,45.39,45.39,45.25,45.25,34368.0
2018-04-04 11:05:00,45.26,45.27,45.22,45.25,64302.0,45.26,45.27,45.22,45.25,64302.0
2018-04-04 11:10:00,45.23,45.27,45.19,45.21,87324.0,45.23,45.27,45.19,45.21,87324.0
2018-04-04 11:15:00,45.21,45.36,45.21,45.34,39447.0,45.21,45.36,45.21,45.34,39447.0
2018-04-04 11:20:00,45.34,45.35,45.3,45.34,35376.0,45.34,45.35,45.3,45.34,35376.0
2018-04-04 11:25:00,45.33,45.35,45.3,45.33,62580.0,45.33,45.35,45.3,45.33,62580.0
2018-04-04 11:30:00,45.32,45.43,45.26,45.42,53505.0,45.32,45.43,45.26,45.42,53505.0
2018-04-04 11:35:00,45.4,45.51,45.38,45.47,34497.0,45.4,45.51,45.38,45.47,34497.0
2018-04-04 11:40:00,45.48,45.48,45.34,45.36,24054.0,45.48,45.48,45.34,45.36,24054.0
2018-04-04 11:45:00,45.37,45.46,45.36,45.42,32439.0,45.37,45.46,45.36,45.42,32439.0
2018-04-04 11:50:00,45.41,45.45,45.36,45.36,41307.0,45.41,45.45,45.36,45.36,41307.0
2018-04-04 11:55:00,45.36,45.42,45.36,45.42,27348.0,45.36,45.42,45.36,45.42,27348.0
2018-04-04 12:00:00,45.4,45.46,45.38,45.46,32100.0,45.4,45.46,45.38,45.46,32100.0
2018-04-04 12:05:00,45.44,45.55,45.43,45.55,24159.0,45.44,45.55,45.43,45.55,24159.0
2018-04-04 12:10:00,45.56,45.64,45.56,45.64,16185.0,45.56,45.64,45.56,45.64,16185.0
2018-04-04 12:15:00,45.63,45.68,45.61,45.62,49962.0,45.63,45.68,45.61,45.62,49962.0
2018-04-04 12:20:00,45.64,45.76,45.61,45.76,45075.0,45.64,45.76,45.61,45.76,45075.0
2018-04-04 12:25:00,45.72,45.8,45.72,45.74,26172.0,45.72,45.8,45.72,45.74,26172.0
2018-04-04 12:30:00,45.74,45.76,45.7,45.72,27984.0,45.74,45.76,45.7,45.72,27984.0
2018-04-04 12:35:00,45.74,45.84,45.73,45.78,22050.0,45.74,45.84,45.73,45.78,22050.0
2018-04-04 12:40:00,45.77,45.86,45.74,45.86,35730.0,45.77,45.86,45.74,45.86,35730.0
2018-04-04 12:45:00,45.85,45.92,45.74,45.74,24639.0,45.85,45.92,45.74,45.74,24639.0
2018-04-04 12:50:00,45.75,45.8,45.74,45.8,23577.0,45.75,45.8,45.74,45.8,23577.0
2018-04-04 12:55:00,45.81,45.9,45.81,45.84,23331.0,45.81,45.9,45.81,45.84,23331.0
2018-04-04 13:00:00,45.86,45.88,45.78,45.79,6600.0,45.86,45.88,45.78,45.79,6600.0
2018-04-04 13:05:00,45.78,45.8,45.73,45.75,27354.0,45.78,45.8,45.73,45.75,27354.0
2018-04-04 13:10:00,45.75,45.79,45.73,45.79,46965.0,45.75,45.79,45.73,45.79,46965.0
2018-04-04 13:15:00,45.79,45.8,45.74,45.74,54942.0,45.79,45.8,45.74,45.74,54942.0
2018-04-04 13:20:00,45.74,45.79,45.64,45.64,73752.0,45.74,45.79,45.64,45.64,73752.0
2018-04-04 13:25:00,45.69,45.74,45.65,45.74,29502.0,45.69,45.74,45.65,45.74,29502.0
2018-04-04 13:30:00,45.72,45.78,45.7,45.71,60492.0,45.72,45.78,45.7,45.71,60492.0
2018-04-04 13:35:00,45.72,45.86,45.72,45.82,25524.0,45.72,45.86,45.72,45.82,25524.0
2018-04-04 13:40:00,45.85,45.89,45.8,45.85,26121.0,45.85,45.89,45.8,45.85,26121.0
2018-04-04 13:45:00,45.86,45.86,45.74,45.74,10518.0,45.86,45.86,45.74,45.74,10518.0
2018-04-04 13:50:00,45.73,45.75,45.7,45.73,35274.0,45.73,45.75,45.7,45.73,35274.0
2018-04-04 13:55:00,45.74,45.79,45.74,45.78,32892.0,45.74,45.79,45.74,45.78,32892.0
2018-04-04 14:00:00,45.77,45.83,45.77,45.81,29976.0,45.77,45.83,45.77,45.81,29976.0
2018-04-04 14:05:00,45.82,45.87,45.81,45.81,17601.0,45.82,45.87,45.81,45.81,17601.0
2018-04-04 14:10:00,45.83,45.92,45.81,45.92,18075.0,45.83,45.92,45.81,45.92,18075.0
2018-04-04 14:15:00,45.92,46.02,45.92,45.99,19815.0,45.92,46.02,45.92,45.99,19815.0
2018-04-04 14:20:00,45.98,46.06,45.98,46.06,15900.0,45.98,46.06,45.98,46.06,15900.0
2018-04-04 14:25:00,46.05,46.09,46.02,46.07,24504.0,46.05,46.09,46.02,46.07,24504.0
2018-04-04 14:30:00,46.07,46.08,46.02,46.02,18834.0,46.07,46.08,46.02,46.02,18834.0
2018-04-04 14:35:00,45.99,46.0,45.94,45.95,18600.0,45.99,46.0,45.94,45.95,18600.0
2018-04-04 14:40:00,45.95,46.12,45.93,46.11,55278.0,45.95,46.12,45.93,46.11,55278.0
2018-04-04 14:45:00,46.09,46.15,46.08,46.11,25389.0,46.09,46.15,46.08,46.11,25389.0
2018-04-04 14:50:00,46.12,46.19,46.11,46.12,27168.0,46.12,46.19,46.11,46.12,27168.0
2018-04-04 14:55:00,46.12,46.18,46.1,46.18,38154.0,46.12,46.18,46.1,46.18,38154.0
2018-04-04 15:00:00,46.17,46.24,46.17,46.19,24312.0,46.17,46.24,46.17,46.19,24312.0
2018-04-04 15:05:00,46.22,46.25,46.19,46.25,30213.0,46.22,46.25,46.19,46.25,30213.0
2018-04-04 15:10:00,46.24,46.24,46.13,46.13,60453.0,46.24,46.24,46.13,46.13,60453.0
2018-04-04 15:15:00,46.12,46.16,46.07,46.08,33330.0,46.12,46.16,46.07,46.08,33330.0
2018-04-04 15:20:00,46.07,46.17,46.06,46.16,46062.0,46.07,46.17,46.06,46.16,46062.0
2018-04-04 15:25:00,46.15,46.24,46.11,46.2,45837.0,46.15,46.24,46.11,46.2,45837.0
2018-04-04 15:30:00,46.21,46.26,46.18,46.18,49974.0,46.21,46.26,46.18,46.18,49974.0
2018-04-04 15:35:00,46.17,46.28,46.17,46.25,59022.0,46.17,46.28,46.17,46.25,59022.0
2018-04-04 15:40:00,46.26,46.31,46.23,46.25,48036.0,46.26,46.31,46.23,46.25,48036.0
2018-04-04 15:45:00,46.26,46.35,46.24,46.32,115788.0,46.26,46.35,46.24,46.32,115788.0
2018-04-04 15:50:00,46.32,46.37,46.32,46.34,120069.0,46.32,46.37,46.32,46.34,120069.0
2018-04-04 15:55:00,46.34,46.35,46.22,46.25,213105.0,46.34,46.35,46.22,46.25,213105.0
2018-04-05 09:30:00,46.46,46.55,46.3,46.55,71838.0,46.46,46.55,46.3,46.55,71838.0
2018-04-05 09:35:00,46.54,46.58,46.31,46.37,45918.0,46.54,46.58,46.31,46.37,45918.0
2018-04-05 09:40:00,46.37,46.49,46.35,46.4,22554.0,46.37,46.49,46.35,46.4,22554.0
2018-04-05 09:45:00,46.42,46.48,46.37,46.41,56298.0,46.42,46.48,46.37,46.41,56298.0
2018-04-05 09:50:00,46.41,46.55,46.32,46.46,39852.0,46.41,46.55,46.32,46.46,39852.0
2018-04-05 09:55:00,46.48,46.64,46.48,46.64,21978.0,46.48,46.64,46.48,46.64,21978.0
2018-04-05 10:00:00,46.64,46.76,46.62,46.69,113175.0,46.64,46.76,46.62,46.69,113175.0
2018-04-05 10:05:00,46.7,46.84,46.7,46.83,30357.0,46.7,46.84,46.7,46.83,30357.0
2018-04-05 10:10:00,46.83,46.99,46.83,46.99,56418.0,46.83,46.99,46.83,46.99,56418.0
2018-04-05 10:15:00,46.98,46.98,46.83,46.85,38619.0,46.98,46.98,46.83,46.85,38619.0
2018-04-05 10:20:00,46.84,46.88,46.77,46.8,47961.0,46.84,46.88,46.77,46.8,47961.0
2018-04-05 10:25:00,46.81,46.86,46.8,46.85,40035.0,46.81,46.86,46.8,46.85,40035.0
2018-04-05 10:30:00,46.84,46.99,46.84,46.95,33771.0,46.84,46.99,46.84,46.95,33771.0
2018-04-05 10:35:00,46.93,47.01,46.9,46.99,57189.0,46.93,47.01,46.9,46.99,57189.0
2018-04-05 10:40:00,46.99,47.11,46.98,47.09,85866.0,46.99,47.11,46.98,47.09,85866.0
2018-04-05 10:45:00,47.12,47.14,47.02,47.07,73788.0,47.12,47.14,47.02,47.07,73788.0
2018-04-05 10:50:00,47.07,47.08,47.0,47.03,55533.0,47.07,47.08,47.0,47.03,55533.0
2018-04-05 10:55:00,47.05,47.09,47.02,47.04,31317.0,47.05,47.09,47.02,47.04,31317.0
2018-04-05 11:00:00,47.06,47.17,47.04,47.16,36372.0,47.06,47.17,47.04,47.16,36372.0
2018-04-05 11:05:00,47.15,47.26,47.14,47.26,19431.0,47.15,47.26,47.14,47.26,19431.0
2018-04-05 11:10:00,47.27,47.3,47.21,47.3,17877.0,47.27,47.3,47.21,47.3,17877.0
2018-04-05 11:15:00,47.26,47.26,47.12,47.16,36132.0,47.26,47.26,47.12,47.16,36132.0
2018-04-05 11:20:00,47.17,47.28,47.13,47.26,28125.0,47.17,47.28,47.13,47.26,28125.0
2018-04-05 11:25:00,47.3,47.33,47.28,47.3,32058.0,47.3,47.33,47.28,47.3,32058.0
2018-04-05 11:30:00,47.29,47.35,47.27,47.34,24333.0,47.29,47.35,47.27,47.34,24333.0
2018-04-05 11:35:00,47.33,47.38,47.32,47.34,52194.0,47.33,47.38,47.32,47.34,52194.0
2018-04-05 11:40:00,47.34,47.38,47.31,47.38,33420.0,47.34,47.38,47.31,47.38,33420.0
2018-04-05 11:45:00,47.38,47.38,47.31,47.38,36999.0,47.38,47.38,47.31,47.38,36999.0
2018-04-05 11:50:00,47.38,47.44,47.35,47.37,20190.0,47.38,47.44,47.35,47.37,20190.0
2018-04-05 11:55:00,47.38,47.43,47.31,47.38,56982.0,47.38,47.43,47.31,47.38,56982.0
2018-04-05 12:00:00,47.38,47.38,47.32,47.32,13074.0,47.38,47.38,47.32,47.32,13074.0
2018-04-05 12:05:00,47.32,47.32,47.22,47.23,88896.0,47.32,47.32,47.22,47.23,88896.0
2018-04-05 12:10:00,47.24,47.28,47.18,47.26,23400.0,47.24,47.28,47.18,47.26,23400.0
2018-04-05 12:15:00,47.25,47.25,47.13,47.17,65085.0,47.25,47.25,47.13,47.17,65085.0
2018-04-05 12:20:00,47.15,47.2,47.11,47.2,48687.0,47.15,47.2,47.11,47.2,48687.0
2018-04-05 12:25:00,47.18,47.28,47.18,47.26,16806.0,47.18,47.28,47.18,47.26,16806.0
2018-04-05 12:30:00,47.25,47.28,47.2,47.25,44310.0,47.25,47.28,47.2,47.25,44310.0
2018-04-05 12:35:00,47.25,47.25,47.17,47.18,29526.0,47.25,47.25,47.17,47.18,29526.0
2018-04-05 12:40:00,47.21,47.22,47.17,47.21,54579.0,47.21,47.22,47.17,47.21,54579.0
2018-04-05 12:45:00,47.19,47.3,47.19,47.28,22920.0,47.19,47.3,47.19,47.28,22920.0
2018-04-05 12:50:00,47.3,47.32,47.2,47.2,43452.0,47.3,47.32,47.2,47.2,43452.0
2018-04-05 12:55:00,47.23,47.28,47.22,47.25,31647.0,47.23,47.28,47.22,47.25,31647.0
2018-04-05 13:00:00,47.25,47.36,47.25,47.33,43383.0,47.25,47.36,47.25,47.33,43383.0
2018-04-05 13:05:00,47.32,47.32,47.24,47.24,10305.0,47.32,47.32,47.24,47.24,10305.0
2018-04-05 13:10:00,47.25,47.26,47.16,47.2,17622.0,47.25,47.26,47.16,47.2,17622.0
2018-04-05 13:15:00,47.18,47.18,47.09,47.12,8823.0,47.18,47.18,47.09,47.12,8823.0
2018-04-05 13:20:00,47.1,47.12,46.95,46.99,20856.0,47.1,47.12,46.95,46.99,20856.0
2018-04-05 13:25:00,47.0,47.03,46.97,47.0,14160.0,47.0,47.03,46.97,47.0,14160.0
2018-04-05 13:30:00,46.98,47.05,46.98,47.05,9969.0,46.98,47.05,46.98,47.05,9969.0
2018-04-05 13:35:00,47.04,47.08,46.94,46.94,18519.0,47.04,47.08,46.94,46.94,18519.0
2018-04-05 13:40:00,46.91,46.93,46.83,46.87,45570.0,46.91,46.93,46.83,46.87,45570.0
2018-04-05 13:45:00,46.86,46.98,46.85,46.97,84588.0,46.86,46.98,46.85,46.97,84588.0
2018-04-05 13:50:00,46.95,47.05,46.95,47.01,57306.0,46.95,47.05,46.95,47.01,57306.0
2018-04-05 13:55:00,47.02,47.04,46.99,47.0,55170.0,47.02,47.04,46.99,47.0,55170.0
2018-04-05 14:00:00,47.02,47.09,47.02,47.06,51603.0,47.02,47.09,47.02,47.06,51603.0
2018-04-05 14:05:00,47.03,47.03,46.98,46.98,72363.0,47.03,47.03,46.98,46.98,72363.0
2018-04-05 14:10:00,46.99,47.05,46.98,47.02,21423.0,46.99,47.05,46.98,47.02,21423.0
2018-04-05 14:15:00,47.02,47.08,47.01,47.08,11115.0,47.02,47.08,47.01,47.08,11115.0
2018-04-05 14:20:00,47.09,47.12,47.08,47.12,45789.0,47.09,47.12,47.08,47.12,45789.0
2018-04-05 14:25:00,47.1,47.12,47.08,47.09,37623.0,47.1,47.12,47.08,47.09,37623.0
2018-04-05 14:30:00,47.1,47.16,47.08,47.16,53421.0,47.1,47.16,47.08,47.16,53421.0
2018-04-05 14:35:00,47.17,47.21,47.16,47.21,39603.0,47.17,47.21,47.16,47.21,39603.0
2018-04-05 14:40:00,47.2,47.21,47.11,47.18,22815.0,47.2,47.21,47.11,47.18,22815.0
2018-04-05 14:45:00,47.19,47.23,47.16,47.17,14850.0,47.19,47.23,47.16,47.17,14850.0
2018-04-05 14:50:00,47.17,47.21,47.14,47.18,22902.0,47.17,47.21,47.14,47.18,22902.0
2018-04-05 14:55:00,47.16,47.18,47.13,47.17,12609.0,47.16,47.18,47.13,47.17,12609.0
2018-04-05 15:00:00,47.16,47.16,47.07,47.07,17868.0,47.16,47.16,47.07,47.07,17868.0
2018-04-05 15:05:00,47.09,47.19,47.06,47.19,24909.0,47.09,47.19,47.06,47.19,24909.0
2018-04-05 15:10:00,47.18,47.23,47.18,47.21,21477.0,47.18,47.23,47.18,47.21,21477.0
2018-04-05 15:15:00,47.21,47.23,47.16,47.17,28023.0,47.21,47.23,47.16,47.17,28023.0
2018-04-05 15:20:00,47.17,47.18,47.13,47.13,31329.0,47.17,47.18,47.13,47.13,31329.0
2018-04-05 15:25:00,47.13,47.14,47.07,47.1,54735.0,47.13,47.14,47.07,47.1,54735.0
2018-04-05 15:30:00,47.09,47.1,46.97,46.99,59394.0,47.09,47.1,46.97,46.99,59394.0
2018-04-05 15:35:00,46.98,46.99,46.91,46.92,49035.0,46.98,46.99,46.91,46.92,49035.0
2018-04-05 15:40:00,46.94,47.03,46.92,47.01,65988.0,46.94,47.03,46.92,47.01,65988.0
2018-04-05 15:45:00,47.02,47.09,47.01,47.09,55950.0,47.02,47.09,47.01,47.09,55950.0
2018-04-05 15:50:00,47.09,47.09,47.04,47.06,107883.0,47.09,47.09,47.04,47.06,107883.0
2018-04-05 15:55:00,47.06,47.07,46.96,46.97,219906.0,47.06,47.07,46.96,46.97,219906.0
2018-04-06 09:30:00,46.69,46.83,46.66,46.76,37053.0,46.69,46.83,46.66,46.76,37053.0
2018-04-06 09:35:00,46.74,46.89,46.74,46.89,61425.0,46.74,46.89,46.74,46.89,61425.0
2018-04-06 09:40:00,46.79,46.8,46.66,46.69,39900.0,46.79,46.8,46.66,46.69,39900.0
2018-04-06 09:45:00,46.69,46.69,46.53,46.56,43545.0,46.69,46.69,46.53,46.56,43545.0
2018-04-06 09:50:00,46.59,46.72,46.58,46.61,19695.0,46.59,46.72,46.58,46.61,19695.0
2018-04-06 09:55:00,46.6,46.7,46.56,46.63,19260.0,46.6,46.7,46.56,46.63,19260.0
2018-04-06 10:00:00,46.66,46.68,46.52,46.54,15708.0,46.66,46.68,46.52,46.54,15708.0
2018-04-06 10:05:00,46.57,46.57,46.43,46.44,26883.0,46.57,46.57,46.43,46.44,26883.0
2018-04-06 10:10:00,46.42,46.48,46.4,46.44,32286.0,46.42,46.48,46.4,46.44,32286.0
2018-04-06 10:15:00,46.44,46.49,46.39,46.49,66414.0,46.44,46.49,46.39,46.49,66414.0
2018-04-06 10:20:00,46.5,46.51,46.47,46.47,8073.0,46.5,46.51,46.47,46.47,8073.0
2018-04-06 10:25:00,46.47,46.53,46.39,46.39,15627.0,46.47,46.53,46.39,46.39,15627.0
2018-04-06 10:30:00,46.41,46.41,46.31,46.34,18450.0,46.41,46.41,46.31,46.34,18450.0
2018-04-06 10:35:00,46.34,46.41,46.33,46.38,31128.0,46.34,46.41,46.33,46.38,31128.0
2018-04-06 10:40:00,46.37,46.39,46.22,46.24,63426.0,46.37,46.39,46.22,46.24,63426.0
2018-04-06 10:45:00,46.24,46.24,46.13,46.19,173286.0,46.24,46.24,46.13,46.19,173286.0
2018-04-06 10:50:00,46.18,46.31,46.18,46.25,55986.0,46.18,46.31,46.18,46.25,55986.0
2018-04-06 10:55:00,46.26,46.37,46.22,46.26,96645.0,46.26,46.37,46.22,46.26,96645.0
2018-04-06 11:00:00,46.28,46.28,46.09,46.11,49377.0,46.28,46.28,46.09,46.11,49377.0
2018-04-06 11:05:00,46.12,46.12,46.03,46.06,27405.0,46.12,46.12,46.03,46.06,27405.0
2018-04-06 11:10:00,46.06,46.16,46.04,46.12,42987.0,46.06,46.16,46.04,46.12,42987.0
2018-04-06 11:15:00,46.08,46.14,46.04,46.13,37236.0,46.08,46.14,46.04,46.13,37236.0
2018-04-06 11:20:00,46.13,46.2,46.0,46.02,51372.0,46.13,46.2,46.0,46.02,51372.0
2018-04-06 11:25:00,46.02,46.16,46.01,46.1,42603.0,46.02,46.16,46.01,46.1,42603.0
2018-04-06 11:30:00,46.12,46.22,46.11,46.22,46053.0,46.12,46.22,46.11,46.22,46053.0
2018-04-06 11:35:00,46.23,46.24,46.2,46.23,38988.0,46.23,46.24,46.2,46.23,38988.0
2018-04-06 11:40:00,46.23,46.26,46.15,46.16,15900.0,46.23,46.26,46.15,46.16,15900.0
2018-04-06 11:45:00,46.16,46.17,46.01,46.02,28158.0,46.16,46.17,46.01,46.02,28158.0
2018-04-06 11:50:00,46.0,46.1,45.98,46.1,36090.0,46.0,46.1,45.98,46.1,36090.0
2018-04-06 11:55:00,46.1,46.19,46.09,46.18,20328.0,46.1,46.19,46.09,46.18,20328.0
2018-04-06 12:00:00,46.15,46.17,46.02,46.03,31953.0,46.15,46.17,46.02,46.03,31953.0
2018-04-06 12:05:00,46.03,46.19,46.03,46.18,36900.0,46.03,46.19,46.03,46.18,36900.0
2018-04-06 12:10:00,46.15,46.17,46.05,46.08,41448.0,46.15,46.17,46.05,46.08,41448.0
2018-04-06 12:15:00,46.1,46.12,46.03,46.03,27150.0,46.1,46.12,46.03,46.03,27150.0
2018-04-06 12:20:00,46.03,46.12,46.01,46.05,27900.0,46.03,46.12,46.01,46.05,27900.0
2018-04-06 12:25:00,46.07,46.1,46.03,46.06,36300.0,46.07,46.1,46.03,46.06,36300.0
2018-04-06 12:30:00,46.06,46.19,46.05,46.15,45372.0,46.06,46.19,46.05,46.15,45372.0
2018-04-06 12:35:00,46.18,46.32,46.16,46.32,93471.0,46.18,46.32,46.16,46.32,93471.0
2018-04-06 12:40:00,46.3,46.41,46.28,46.31,29100.0,46.3,46.41,46.28,46.31,29100.0
2018-04-06 12:45:00,46.29,46.32,46.2,46.27,49500.0,46.29,46.32,46.2,46.27,49500.0
2018-04-06 12:50:00,46.25,46.33,46.23,46.33,22686.0,46.25,46.33,46.23,46.33,22686.0
2018-04-06 12:55:00,46.35,46.39,46.33,46.37,10905.0,46.35,46.39,46.33,46.37,10905.0
2018-04-06 13:00:00,46.37,46.38,46.27,46.3,20529.0,46.37,46.38,46.27,46.3,20529.0
2018-04-06 13:05:00,46.29,46.29,46.19,46.21,21318.0,46.29,46.29,46.19,46.21,21318.0
2018-04-06 13:10:00,46.19,46.26,46.14,46.23,21600.0,46.19,46.26,46.14,46.23,21600.0
2018-04-06 13:15:00,46.25,46.28,46.17,46.21,16218.0,46.25,46.28,46.17,46.21,16218.0
2018-04-06 13:20:00,46.22,46.22,46.13,46.13,28749.0,46.22,46.22,46.13,46.13,28749.0
2018-04-06 13:25:00,46.14,46.21,46.12,46.2,129603.0,46.14,46.21,46.12,46.2,129603.0
2018-04-06 13:30:00,46.22,46.26,46.17,46.17,18057.0,46.22,46.26,46.17,46.17,18057.0
2018-04-06 13:35:00,46.15,46.24,46.12,46.14,42231.0,46.15,46.24,46.12,46.14,42231.0
2018-04-06 13:40:00,46.15,46.15,46.05,46.09,48717.0,46.15,46.15,46.05,46.09,48717.0
2018-04-06 13:45:00,46.1,46.1,45.95,45.95,18687.0,46.1,46.1,45.95,45.95,18687.0
2018-04-06 13:50:00,45.93,45.95,45.85,45.89,37524.0,45.93,45.95,45.85,45.89,37524.0
2018-04-06 13:55:00,45.88,45.94,45.85,45.85,40299.0,45.88,45.94,45.85,45.85,40299.0
2018-04-06 14:00:00,45.83,45.85,45.75,45.82,30078.0,45.83,45.85,45.75,45.82,30078.0
2018-04-06 14:05:00,45.84,45.84,45.71,45.75,41295.0,45.84,45.84,45.71,45.75,41295.0
2018-04-06 14:10:00,45.77,45.92,45.77,45.88,26187.0,45.77,45.92,45.77,45.88,26187.0
2018-04-06 14:15:00,45.86,45.93,45.82,45.83,36849.0,45.86,45.93,45.82,45.83,36849.0
2018-04-06 14:20:00,45.85,45.94,45.83,45.83,26550.0,45.85,45.94,45.83,45.83,26550.0
2018-04-06 14:25:00,45.81,45.81,45.7,45.72,24303.0,45.81,45.81,45.7,45.72,24303.0
2018-04-06 14:30:00,45.7,45.77,45.61,45.63,42177.0,45.7,45.77,45.61,45.63,42177.0
2018-04-06 14:35:00,45.64,45.66,45.47,45.49,46032.0,45.64,45.66,45.47,45.49,46032.0
2018-04-06 14:40:00,45.51,45.63,45.48,45.57,25464.0,45.51,45.63,45.48,45.57,25464.0
2018-04-06 14:45:00,45.56,45.59,45.44,45.49,36837.0,45.56,45.59,45.44,45.49,36837.0
2018-04-06 14:50:00,45.48,45.56,45.36,45.49,49482.0,45.48,45.56,45.36,45.49,49482.0
2018-04-06 14:55:00,45.5,45.51,45.3,45.43,84474.0,45.5,45.51,45.3,45.43,84474.0
2018-04-06 15:00:00,45.44,45.57,45.37,45.38,42225.0,45.44,45.57,45.37,45.38,42225.0
2018-04-06 15:05:00,45.36,45.51,45.34,45.51,48036.0,45.36,45.51,45.34,45.51,48036.0
2018-04-06 15:10:00,45.51,45.71,45.5,45.71,33693.0,45.51,45.71,45.5,45.71,33693.0
2018-04-06 15:15:00,45.7,45.73,45.65,45.69,82017.0,45.7,45.73,45.65,45.69,82017.0
2018-04-06 15:20:00,45.69,45.76,45.66,45.68,47565.0,45.69,45.76,45.66,45.68,47565.0
2018-04-06 15:25:00,45.68,45.73,45.61,45.64,48054.0,45.68,45.73,45.61,45.64,48054.0
2018-04-06 15:30:00,45.64,45.82,45.6,45.77,59484.0,45.64,45.82,45.6,45.77,59484.0
2018-04-06 15:35:00,45.77,45.84,45.69,45.79,119427.0,45.77,45.84,45.69,45.79,119427.0
2018-04-06 15:40:00,45.79,45.89,45.78,45.79,75174.0,45.79,45.89,45.78,45.79,75174.0
2018-04-06 15:45:00,45.76,45.82,45.7,45.73,110232.0,45.76,45.82,45.7,45.73,110232.0
2018-04-06 15:50:00,45.74,45.94,45.73,45.87,145674.0,45.74,45.94,45.73,45.87,145674.0
2018-04-06 15:55:00,45.89,45.89,45.81,45.83,229746.0,45.89,45.89,45.81,45.83,229746.0
2018-04-09 09:30:00,46.0,46.02,45.89,46.02,56541.0,46.0,46.02,45.89,46.02,56541.0
2018-04-09 09:35:00,46.08,46.08,45.79,45.83,18786.0,46.08,46.08,45.79,45.83,18786.0
2018-04-09 09:40:00,45.81,45.81,45.55,45.74,30768.0,45.81,45.81,45.55,45.74,30768.0
2018-04-09 09:45:00,45.77,45.9,45.68,45.9,30300.0,45.77,45.9,45.68,45.9,30300.0
2018-04-09 09:50:00,45.96,46.05,45.87,45.97,55155.0,45.96,46.05,45.87,45.97,55155.0
2018-04-09 09:55:00,45.98,46.06,45.93,45.97,16680.0,45.98,46.06,45.93,45.97,16680.0
2018-04-09 10:00:00,45.96,45.97,45.89,45.93,21357.0,45.96,45.97,45.89,45.93,21357.0
2018-04-09 10:05:00,45.93,45.98,45.81,45.81,11814.0,45.93,45.98,45.81,45.81,11814.0
2018-04-09 10:10:00,45.83,45.86,45.7,45.72,62289.0,45.83,45.86,45.7,45.72,62289.0
2018-04-09 10:15:00,45.74,45.78,45.69,45.71,12480.0,45.74,45.78,45.69,45.71,12480.0
2018-04-09 10:20:00,45.69,45.78,45.69,45.78,9444.0,45.69,45.78,45.69,45.78,9444.0
2018-04-09 10:25:00,45.79,45.8,45.7,45.8,18000.0,45.79,45.8,45.7,45.8,18000.0
2018-04-09 10:30:00,45.8,45.96,45.8,45.88,15900.0,45.8,45.96,45.8,45.88,15900.0
2018-04-09 10:35:00,45.88,45.88,45.78,45.83,30822.0,45.88,45.88,45.78,45.83,30822.0
2018-04-09 10:40:00,45.84,45.89,45.82,45.88,14919.0,45.84,45.89,45.82,45.88,14919.0
2018-04-09 10:45:00,45.89,45.91,45.77,45.8,23574.0,45.89,45.91,45.77,45.8,23574.0
2018-04-09 10:50:00,45.81,45.9,45.77,45.86,25791.0,45.81,45.9,45.77,45.86,25791.0
2018-04-09 10:55:00,45.84,45.9,45.84,45.89,5700.0,45.84,45.9,45.84,45.89,5700.0
2018-04-09 11:00:00,45.91,45.91,45.88,45.88,10014.0,45.91,45.91,45.88,45.88,10014.0
2018-04-09 11:05:00,45.88,45.88,45.77,45.8,19635.0,45.88,45.88,45.77,45.8,19635.0
2018-04-09 11:10:00,45.8,45.87,45.79,45.84,14451.0,45.8,45.87,45.79,45.84,14451.0
2018-04-09 11:15:00,45.86,45.89,45.85,45.86,42339.0,45.86,45.89,45.85,45.86,42339.0
2018-04-09 11:20:00,45.86,45.9,45.85,45.87,26400.0,45.86,45.9,45.85,45.87,26400.0
2018-04-09 11:25:00,45.87,45.92,45.83,45.86,25470.0,45.87,45.92,45.83,45.86,25470.0
2018-04-09 11:30:00,45.9,45.95,45.87,45.9,66489.0,45.9,45.95,45.87,45.9,66489.0
2018-04-09 11:35:00,45.91,45.93,45.87,45.87,101505.0,45.91,45.93,45.87,45.87,101505.0
2018-04-09 11:40:00,45.87,45.92,45.85,45.88,74988.0,45.87,45.92,45.85,45.88,74988.0
2018-04-09 11:45:00,45.87,45.97,45.87,45.92,83220.0,45.87,45.97,45.87,45.92,83220.0
2018-04-09 11:50:00,45.91,46.01,45.91,45.97,69741.0,45.91,46.01,45.91,45.97,69741.0
2018-04-09 11:55:00,45.97,46.01,45.92,45.97,33033.0,45.97,46.01,45.92,45.97,33033.0
2018-04-09 12:00:00,45.96,46.04,45.95,46.04,20208.0,45.96,46.04,45.95,46.04,20208.0
2018-04-09 12:05:00,46.01,46.12,45.99,46.12,10500.0,46.01,46.12,45.99,46.12,10500.0
2018-04-09 12:10:00,46.11,46.12,46.07,46.09,20181.0,46.11,46.12,46.07,46.09,20181.0
2018-04-09 12:15:00,46.09,46.09,46.05,46.05,37524.0,46.09,46.09,46.05,46.05,37524.0
2018-04-09 12:20:00,46.07,46.13,46.05,46.07,17700.0,46.07,46.13,46.05,46.07,17700.0
2018-04-09 12:25:00,46.05,46.1,46.04,46.09,8235.0,46.05,46.1,46.04,46.09,8235.0
2018-04-09 12:30:00,46.09,46.09,46.06,46.09,10896.0,46.09,46.09,46.06,46.09,10896.0
2018-04-09 12:35:00,46.09,46.18,46.09,46.13,32100.0,46.09,46.18,46.09,46.13,32100.0
2018-04-09 12:40:00,46.12,46.18,46.12,46.18,13950.0,46.12,46.18,46.12,46.18,13950.0
2018-04-09 12:45:00,46.2,46.32,46.2,46.32,17370.0,46.2,46.32,46.2,46.32,17370.0
2018-04-09 12:50:00,46.31,46.33,46.2,46.23,15558.0,46.31,46.33,46.2,46.23,15558.0
2018-04-09 12:55:00,46.23,46.23,46.17,46.18,9078.0,46.23,46.23,46.17,46.18,9078.0
2018-04-09 13:00:00,46.18,46.2,46.15,46.18,30537.0,46.18,46.2,46.15,46.18,30537.0
2018-04-09 13:05:00,46.16,46.25,46.14,46.17,16800.0,46.16,46.25,46.14,46.17,16800.0
2018-04-09 13:10:00,46.15,46.19,46.12,46.17,15063.0,46.15,46.19,46.12,46.17,15063.0
2018-04-09 13:15:00,46.14,46.2,46.13,46.18,10500.0,46.14,46.2,46.13,46.18,10500.0
2018-04-09 13:20:00,46.16,46.17,46.12,46.14,14868.0,46.16,46.17,46.12,46.14,14868.0
2018-04-09 13:25:00,46.14,46.19,46.12,46.15,17346.0,46.14,46.19,46.12,46.15,17346.0
2018-04-09 13:30:00,46.15,46.2,46.14,46.18,15789.0,46.15,46.2,46.14,46.18,15789.0
2018-04-09 13:35:00,46.16,46.17,46.12,46.14,12000.0,46.16,46.17,46.12,46.14,12000.0
2018-04-09 13:40:00,46.15,46.16,46.11,46.14,15306.0,46.15,46.16,46.11,46.14,15306.0
2018-04-09 13:45:00,46.12,46.24,46.12,46.23,12096.0,46.12,46.24,46.12,46.23,12096.0
2018-04-09 13:50:00,46.23,46.36,46.19,46.36,62658.0,46.23,46.36,46.19,46.36,62658.0
2018-04-09 13:55:00,46.34,46.43,46.3,46.43,357543.0,46.34,46.43,46.3,46.43,357543.0
2018-04-09 14:00:00,46.43,46.5,46.33,46.35,35760.0,46.43,46.5,46.33,46.35,35760.0
2018-04-09 14:05:00,46.3,46.3,46.25,46.3,20838.0,46.3,46.3,46.25,46.3,20838.0
2018-04-09 14:10:00,46.27,46.36,46.24,46.36,17100.0,46.27,46.36,46.24,46.36,17100.0
2018-04-09 14:15:00,46.33,46.47,46.32,46.47,16455.0,46.33,46.47,46.32,46.47,16455.0
2018-04-09 14:20:00,46.47,46.47,46.34,46.34,22608.0,46.47,46.47,46.34,46.34,22608.0
2018-04-09 14:25:00,46.36,46.37,46.3,46.35,41178.0,46.36,46.37,46.3,46.35,41178.0
2018-04-09 14:30:00,46.35,46.41,46.34,46.4,20472.0,46.35,46.41,46.34,46.4,20472.0
2018-04-09 14:35:00,46.39,46.39,46.32,46.35,27606.0,46.39,46.39,46.32,46.35,27606.0
2018-04-09 14:40:00,46.35,46.35,46.2,46.2,29730.0,46.35,46.35,46.2,46.2,29730.0
2018-04-09 14:45:00,46.18,46.29,46.15,46.29,16134.0,46.18,46.29,46.15,46.29,16134.0
2018-04-09 14:50:00,46.28,46.28,46.24,46.28,22806.0,46.28,46.28,46.24,46.28,22806.0
2018-04-09 14:55:00,46.28,46.32,46.28,46.28,21585.0,46.28,46.32,46.28,46.28,21585.0
2018-04-09 15:00:00,46.29,46.35,46.23,46.35,37941.0,46.29,46.35,46.23,46.35,37941.0
2018-04-09 15:05:00,46.36,46.36,46.29,46.31,18000.0,46.36,46.36,46.29,46.31,18000.0
2018-04-09 15:10:00,46.34,46.36,46.26,46.26,28395.0,46.34,46.36,46.26,46.26,28395.0
2018-04-09 15:15:00,46.23,46.23,46.12,46.12,9900.0,46.23,46.23,46.12,46.12,9900.0
2018-04-09 15:20:00,46.12,46.12,46.04,46.08,21573.0,46.12,46.12,46.04,46.08,21573.0
2018-04-09 15:25:00,46.07,46.12,46.07,46.12,11256.0,46.07,46.12,46.07,46.12,11256.0
2018-04-09 15:30:00,46.12,46.13,46.02,46.02,17988.0,46.12,46.13,46.02,46.02,17988.0
2018-04-09 15:35:00,46.03,46.05,45.99,46.01,21057.0,46.03,46.05,45.99,46.01,21057.0
2018-04-09 15:40:00,46.0,46.01,45.93,46.0,23532.0,46.0,46.01,45.93,46.0,23532.0
2018-04-09 15:45:00,46.0,46.02,45.92,45.92,45501.0,46.0,46.02,45.92,45.92,45501.0
2018-04-09 15:50:00,45.92,45.96,45.89,45.92,34266.0,45.92,45.96,45.89,45.92,34266.0
2018-04-09 15:55:00,45.92,45.93,45.74,45.78,99234.0,45.92,45.93,45.74,45.78,99234.0
2018-04-10 09:30:00,46.36,46.55,46.23,46.54,45561.0,46.36,46.55,46.23,46.54,45561.0
2018-04-10 09:35:00,46.4,46.47,46.16,46.37,51765.0,46.4,46.47,46.16,46.37,51765.0
2018-04-10 09:40:00,46.41,46.44,46.25,46.25,21075.0,46.41,46.44,46.25,46.25,21075.0
2018-04-10 09:45:00,46.29,46.56,46.27,46.51,13566.0,46.29,46.56,46.27,46.51,13566.0
2018-04-10 09:50:00,46.56,46.61,46.47,46.48,41931.0,46.56,46.61,46.47,46.48,41931.0
2018-04-10 09:55:00,46.47,46.55,46.43,46.55,32490.0,46.47,46.55,46.43,46.55,32490.0
2018-04-10 10:00:00,46.56,46.65,46.52,46.65,38286.0,46.56,46.65,46.52,46.65,38286.0
2018-04-10 10:05:00,46.66,46.71,46.58,46.68,30036.0,46.66,46.71,46.58,46.68,30036.0
2018-04-10 10:10:00,46.67,46.81,46.66,46.81,34023.0,46.67,46.81,46.66,46.81,34023.0
2018-04-10 10:15:00,46.81,46.86,46.74,46.85,54600.0,46.81,46.86,46.74,46.85,54600.0
2018-04-10 10:20:00,46.87,46.94,46.84,46.88,38847.0,46.87,46.94,46.84,46.88,38847.0
2018-04-10 10:25:00,46.88,46.91,46.75,46.75,17664.0,46.88,46.91,46.75,46.75,17664.0
2018-04-10 10:30:00,46.75,46.82,46.75,46.77,15993.0,46.75,46.82,46.75,46.77,15993.0
2018-04-10 10:35:00,46.75,46.75,46.64,46.68,20700.0,46.75,46.75,46.64,46.68,20700.0
2018-04-10 10:40:00,46.67,46.75,46.64,46.74,15906.0,46.67,46.75,46.64,46.74,15906.0
2018-04-10 10:45:00,46.76,46.77,46.7,46.7,14922.0,46.76,46.77,46.7,46.7,14922.0
2018-04-10 10:50:00,46.68,46.71,46.61,46.7,17400.0,46.68,46.71,46.61,46.7,17400.0
2018-04-10 10:55:00,46.71,46.72,46.6,46.7,33030.0,46.71,46.72,46.6,46.7,33030.0
2018-04-10 11:00:00,46.71,46.87,46.71,46.8,24813.0,46.71,46.87,46.71,46.8,24813.0
2018-04-10 11:05:00,46.81,46.82,46.74,46.8,31812.0,46.81,46.82,46.74,46.8,31812.0
2018-04-10 11:10:00,46.77,46.82,46.72,46.74,73245.0,46.77,46.82,46.72,46.74,73245.0
2018-04-10 11:15:00,46.75,46.92,46.74,46.86,32034.0,46.75,46.92,46.74,46.86,32034.0
2018-04-10 11:20:00,46.87,46.99,46.87,46.99,21186.0,46.87,46.99,46.87,46.99,21186.0
2018-04-10 11:25:00,47.0,47.05,46.88,46.91,19698.0,47.0,47.05,46.88,46.91,19698.0
2018-04-10 11:30:00,46.93,47.11,46.93,47.11,15300.0,46.93,47.11,46.93,47.11,15300.0
2018-04-10 11:35:00,47.11,47.11,46.96,47.02,49182.0,47.11,47.11,46.96,47.02,49182.0
2018-04-10 11:40:00,47.03,47.05,46.82,46.82,15801.0,47.03,47.05,46.82,46.82,15801.0
2018-04-10 11:45:00,46.81,46.82,46.63,46.81,32259.0,46.81,46.82,46.63,46.81,32259.0
2018-04-10 11:50:00,46.84,46.94,46.79,46.86,20346.0,46.84,46.94,46.79,46.86,20346.0
2018-04-10 11:55:00,46.86,46.96,46.86,46.96,7800.0,46.86,46.96,46.86,46.96,7800.0
2018-04-10 12:00:00,46.96,46.97,46.8,46.8,13575.0,46.96,46.97,46.8,46.8,13575.0
2018-04-10 12:05:00,46.83,46.87,46.78,46.85,25680.0,46.83,46.87,46.78,46.85,25680.0
2018-04-10 12:10:00,46.87,46.88,46.78,46.8,15483.0,46.87,46.88,46.78,46.8,15483.0
2018-04-10 12:15:00,46.8,46.8,46.73,46.78,38898.0,46.8,46.8,46.73,46.78,38898.0
2018-04-10 12:20:00,46.76,46.76,46.67,46.67,15219.0,46.76,46.76,46.67,46.67,15219.0
2018-04-10 12:25:00,46.69,46.69,46.47,46.61,33687.0,46.69,46.69,46.47,46.61,33687.0
2018-04-10 12:30:00,46.66,46.84,46.65,46.77,26733.0,46.66,46.84,46.65,46.77,26733.0
2018-04-10 12:35:00,46.73,46.82,46.69,46.74,31815.0,46.73,46.82,46.69,46.74,31815.0
2018-04-10 12:40:00,46.72,46.75,46.66,46.74,13098.0,46.72,46.75,46.66,46.74,13098.0
2018-04-10 12:45:00,46.74,46.79,46.63,46.74,10230.0,46.74,46.79,46.63,46.74,10230.0
2018-04-10 12:50:00,46.76,46.76,46.66,46.7,14757.0,46.76,46.76,46.66,46.7,14757.0
2018-04-10 12:55:00,46.71,46.74,46.68,46.68,11523.0,46.71,46.74,46.68,46.68,11523.0
2018-04-10 13:00:00,46.68,46.76,46.62,46.76,21438.0,46.68,46.76,46.62,46.76,21438.0
2018-04-10 13:05:00,46.74,46.75,46.68,46.68,9108.0,46.74,46.75,46.68,46.68,9108.0
2018-04-10 13:10:00,46.7,46.81,46.7,46.76,19671.0,46.7,46.81,46.7,46.76,19671.0
2018-04-10 13:15:00,46.76,46.79,46.68,46.68,9726.0,46.76,46.79,46.68,46.68,9726.0
2018-04-10 13:20:00,46.68,46.79,46.67,46.76,10974.0,46.68,46.79,46.67,46.76,10974.0
2018-04-10 13:25:00,46.75,46.78,46.71,46.78,6003.0,46.75,46.78,46.71,46.78,6003.0
2018-04-10 13:30:00,46.76,46.84,46.7,46.84,9417.0,46.76,46.84,46.7,46.84,9417.0
2018-04-10 13:35:00,46.82,46.84,46.8,46.84,4500.0,46.82,46.84,46.8,46.84,4500.0
2018-04-10 13:40:00,46.85,46.85,46.73,46.73,10302.0,46.85,46.85,46.73,46.73,10302.0
2018-04-10 13:45:00,46.7,46.7,46.58,46.66,12603.0,46.7,46.7,46.58,46.66,12603.0
2018-04-10 13:50:00,46.66,46.78,46.65,46.78,11178.0,46.66,46.78,46.65,46.78,11178.0
2018-04-10 13:55:00,46.8,46.81,46.77,46.78,10500.0,46.8,46.81,46.77,46.78,10500.0
2018-04-10 14:00:00,46.77,46.79,46.7,46.76,18621.0,46.77,46.79,46.7,46.76,18621.0
2018-04-10 14:05:00,46.76,46.82,46.76,46.82,5700.0,46.76,46.82,46.76,46.82,5700.0
2018-04-10 14:10:00,46.84,46.9,46.81,46.81,12957.0,46.84,46.9,46.81,46.81,12957.0
2018-04-10 14:15:00,46.84,46.86,46.8,46.82,10953.0,46.84,46.86,46.8,46.82,10953.0
2018-04-10 14:20:00,46.8,46.84,46.8,46.84,7914.0,46.8,46.84,46.8,46.84,7914.0
2018-04-10 14:25:00,46.83,46.86,46.76,46.78,18300.0,46.83,46.86,46.76,46.78,18300.0
2018-04-10 14:30:00,46.78,46.85,46.78,46.79,10200.0,46.78,46.85,46.78,46.79,10200.0
2018-04-10 14:35:00,46.79,46.79,46.67,46.75,34116.0,46.79,46.79,46.67,46.75,34116.0
2018-04-10 14:40:00,46.7,46.71,46.61,46.71,11316.0,46.7,46.71,46.61,46.71,11316.0
2018-04-10 14:45:00,46.68,46.9,46.68,46.81,23406.0,46.68,46.9,46.68,46.81,23406.0
2018-04-10 14:50:00,46.78,46.86,46.78,46.84,11403.0,46.78,46.86,46.78,46.84,11403.0
2018-04-10 14:55:00,46.85,46.86,46.81,46.86,13500.0,46.85,46.86,46.81,46.86,13500.0
2018-04-10 15:00:00,46.86,46.89,46.77,46.78,15708.0,46.86,46.89,46.77,46.78,15708.0
2018-04-10 15:05:00,46.79,46.91,46.79,46.88,18000.0,46.79,46.91,46.79,46.88,18000.0
2018-04-10 15:10:00,46.87,46.9,46.85,46.86,13653.0,46.87,46.9,46.85,46.86,13653.0
2018-04-10 15:15:00,46.86,46.87,46.8,46.86,19740.0,46.86,46.87,46.8,46.86,19740.0
2018-04-10 15:20:00,46.86,46.88,46.76,46.76,18927.0,46.86,46.88,46.76,46.76,18927.0
2018-04-10 15:25:00,46.75,46.8,46.7,46.79,27072.0,46.75,46.8,46.7,46.79,27072.0
2018-04-10 15:30:00,46.78,46.78,46.71,46.71,21114.0,46.78,46.78,46.71,46.71,21114.0
2018-04-10 15:35:00,46.71,46.76,46.68,46.76,31080.0,46.71,46.76,46.68,46.76,31080.0
2018-04-10 15:40:00,46.74,46.76,46.7,46.73,36297.0,46.74,46.76,46.7,46.73,36297.0
2018-04-10 15:45:00,46.74,46.83,46.72,46.8,58131.0,46.74,46.83,46.72,46.8,58131.0
2018-04-10 15:50:00,46.81,46.85,46.75,46.75,56127.0,46.81,46.85,46.75,46.75,56127.0
2018-04-10 15:55:00,46.76,46.79,46.68,46.76,144702.0,46.76,46.79,46.68,46.76,144702.0
2018-04-11 09:30:00,46.47,46.47,46.18,46.19,158409.0,46.47,46.47,46.18,46.19,158409.0
2018-04-11 09:35:00,46.18,46.27,46.06,46.13,90090.0,46.18,46.27,46.06,46.13,90090.0
2018-04-11 09:40:00,46.2,46.2,46.05,46.2,46392.0,46.2,46.2,46.05,46.2,46392.0
2018-04-11 09:45:00,46.21,46.22,46.08,46.09,43035.0,46.21,46.22,46.08,46.09,43035.0
2018-04-11 09:50:00,46.08,46.2,46.06,46.14,66969.0,46.08,46.2,46.06,46.14,66969.0
2018-04-11 09:55:00,46.17,46.3,46.15,46.28,82101.0,46.17,46.3,46.15,46.28,82101.0
2018-04-11 10:00:00,46.3,46.32,46.24,46.29,74910.0,46.3,46.32,46.24,46.29,74910.0
2018-04-11 10:05:00,46.27,46.33,46.24,46.32,47223.0,46.27,46.33,46.24,46.32,47223.0
2018-04-11 10:10:00,46.32,46.39,46.3,46.37,40446.0,46.32,46.39,46.3,46.37,40446.0
2018-04-11 10:15:00,46.34,46.5,46.33,46.49,27417.0,46.34,46.5,46.33,46.49,27417.0
2018-04-11 10:20:00,46.49,46.66,46.49,46.63,49389.0,46.49,46.66,46.49,46.63,49389.0
2018-04-11 10:25:00,46.62,46.62,46.54,46.56,14844.0,46.62,46.62,46.54,46.56,14844.0
2018-04-11 10:30:00,46.56,46.64,46.55,46.55,10695.0,46.56,46.64,46.55,46.55,10695.0
2018-04-11 10:35:00,46.55,46.56,46.41,46.44,33072.0,46.55,46.56,46.41,46.44,33072.0
2018-04-11 10:40:00,46.44,46.61,46.42,46.6,14805.0,46.44,46.61,46.42,46.6,14805.0
2018-04-11 10:45:00,46.6,46.6,46.47,46.52,50232.0,46.6,46.6,46.47,46.52,50232.0
2018-04-11 10:50:00,46.51,46.51,46.4,46.4,24303.0,46.51,46.51,46.4,46.4,24303.0
2018-04-11 10:55:00,46.42,46.43,46.28,46.28,47412.0,46.42,46.43,46.28,46.28,47412.0
2018-04-11 11:00:00,46.28,46.29,46.12,46.12,60558.0,46.28,46.29,46.12,46.12,60558.0
2018-04-11 11:05:00,46.12,46.2,46.09,46.16,29991.0,46.12,46.2,46.09,46.16,29991.0
2018-04-11 11:10:00,46.15,46.24,46.11,46.23,26331.0,46.15,46.24,46.11,46.23,26331.0
2018-04-11 11:15:00,46.25,46.28,46.18,46.19,20100.0,46.25,46.28,46.18,46.19,20100.0
2018-04-11 11:20:00,46.19,46.26,46.17,46.25,27900.0,46.19,46.26,46.17,46.25,27900.0
2018-04-11 11:25:00,46.24,46.28,46.21,46.22,41082.0,46.24,46.28,46.21,46.22,41082.0
2018-04-11 11:30:00,46.21,46.26,46.18,46.26,18414.0,46.21,46.26,46.18,46.26,18414.0
2018-04-11 11:35:00,46.26,46.26,46.17,46.19,21408.0,46.26,46.26,46.17,46.19,21408.0
2018-04-11 11:40:00,46.22,46.25,46.22,46.22,14919.0,46.22,46.25,46.22,46.22,14919.0
2018-04-11 11:45:00,46.23,46.26,46.21,46.22,21390.0,46.23,46.26,46.21,46.22,21390.0
2018-04-11 11:50:00,46.25,46.29,46.21,46.26,38928.0,46.25,46.29,46.21,46.26,38928.0
2018-04-11 11:55:00,46.29,46.29,46.21,46.24,15150.0,46.29,46.29,46.21,46.24,15150.0
2018-04-11 12:00:00,46.24,46.38,46.24,46.37,44370.0,46.24,46.38,46.24,46.37,44370.0
2018-04-11 12:05:00,46.37,46.37,46.27,46.31,15000.0,46.37,46.37,46.27,46.31,15000.0
2018-04-11 12:10:00,46.3,46.39,46.3,46.36,31227.0,46.3,46.39,46.3,46.36,31227.0
2018-04-11 12:15:00,46.37,46.37,46.29,46.31,23445.0,46.37,46.37,46.29,46.31,23445.0
2018-04-11 12:20:00,46.33,46.38,46.32,46.38,35979.0,46.33,46.38,46.32,46.38,35979.0
2018-04-11 12:25:00,46.39,46.39,46.31,46.32,24843.0,46.39,46.39,46.31,46.32,24843.0
2018-04-11 12:30:00,46.34,46.35,46.3,46.3,23679.0,46.34,46.35,46.3,46.3,23679.0
2018-04-11 12:35:00,46.31,46.34,46.29,46.3,9648.0,46.31,46.34,46.29,46.3,9648.0
2018-04-11 12:40:00,46.32,46.36,46.31,46.35,18741.0,46.32,46.36,46.31,46.35,18741.0
2018-04-11 12:45:00,46.33,46.34,46.24,46.27,31068.0,46.33,46.34,46.24,46.27,31068.0
2018-04-11 12:50:00,46.26,46.27,46.17,46.21,19104.0,46.26,46.27,46.17,46.21,19104.0
2018-04-11 12:55:00,46.21,46.23,46.19,46.21,33240.0,46.21,46.23,46.19,46.21,33240.0
2018-04-11 13:00:00,46.21,46.25,46.2,46.24,42048.0,46.21,46.25,46.2,46.24,42048.0
2018-04-11 13:05:00,46.21,46.24,46.18,46.24,15516.0,46.21,46.24,46.18,46.24,15516.0
2018-04-11 13:10:00,46.24,46.24,46.13,46.13,35259.0,46.24,46.24,46.13,46.13,35259.0
2018-04-11 13:15:00,46.13,46.19,46.13,46.19,15996.0,46.13,46.19,46.13,46.19,15996.0
2018-04-11 13:20:00,46.22,46.22,46.16,46.18,22110.0,46.22,46.22,46.16,46.18,22110.0
2018-04-11 13:25:00,46.18,46.21,46.14,46.17,24000.0,46.18,46.21,46.14,46.17,24000.0
2018-04-11 13:30:00,46.17,46.18,46.07,46.14,27840.0,46.17,46.18,46.07,46.14,27840.0
2018-04-11 13:35:00,46.17,46.17,46.07,46.09,40026.0,46.17,46.17,46.07,46.09,40026.0
2018-04-11 13:40:00,46.1,46.11,46.04,46.05,17424.0,46.1,46.11,46.04,46.05,17424.0
2018-04-11 13:45:00,46.05,46.12,46.03,46.12,31968.0,46.05,46.12,46.03,46.12,31968.0
2018-04-11 13:50:00,46.13,46.16,46.11,46.14,17613.0,46.13,46.16,46.11,46.14,17613.0
2018-04-11 13:55:00,46.13,46.16,46.1,46.12,15600.0,46.13,46.16,46.1,46.12,15600.0
2018-04-11 14:00:00,46.13,46.18,46.12,46.16,15942.0,46.13,46.18,46.12,46.16,15942.0
2018-04-11 14:05:00,46.17,46.21,46.08,46.09,16944.0,46.17,46.21,46.08,46.09,16944.0
2018-04-11 14:10:00,46.06,46.1,46.04,46.08,30120.0,46.06,46.1,46.04,46.08,30120.0
2018-04-11 14:15:00,46.08,46.15,46.07,46.15,24792.0,46.08,46.15,46.07,46.15,24792.0
2018-04-11 14:20:00,46.16,46.17,46.14,46.15,26667.0,46.16,46.17,46.14,46.15,26667.0
2018-04-11 14:25:00,46.14,46.15,46.11,46.11,22302.0,46.14,46.15,46.11,46.11,22302.0
2018-04-11 14:30:00,46.11,46.22,46.11,46.16,48723.0,46.11,46.22,46.11,46.16,48723.0
2018-04-11 14:35:00,46.16,46.2,46.12,46.18,15747.0,46.16,46.2,46.12,46.18,15747.0
2018-04-11 14:40:00,46.19,46.24,46.15,46.15,38682.0,46.19,46.24,46.15,46.15,38682.0
2018-04-11 14:45:00,46.14,46.18,46.12,46.14,10500.0,46.14,46.18,46.12,46.14,10500.0
2018-04-11 14:50:00,46.13,46.14,46.03,46.05,25650.0,46.13,46.14,46.03,46.05,25650.0
2018-04-11 14:55:00,46.06,46.1,46.06,46.07,12720.0,46.06,46.1,46.06,46.07,12720.0
2018-04-11 15:00:00,46.09,46.11,46.07,46.09,33696.0,46.09,46.11,46.07,46.09,33696.0
2018-04-11 15:05:00,46.09,46.1,45.92,45.94,43032.0,46.09,46.1,45.92,45.94,43032.0
2018-04-11 15:10:00,45.95,45.95,45.84,45.86,31416.0,45.95,45.95,45.84,45.86,31416.0
2018-04-11 15:15:00,45.86,45.88,45.81,45.86,34143.0,45.86,45.88,45.81,45.86,34143.0
2018-04-11 15:20:00,45.86,45.88,45.82,45.87,26007.0,45.86,45.88,45.82,45.87,26007.0
2018-04-11 15:25:00,45.86,45.9,45.84,45.87,42774.0,45.86,45.9,45.84,45.87,42774.0
2018-04-11 15:30:00,45.87,45.94,45.87,45.94,52242.0,45.87,45.94,45.87,45.94,52242.0
2018-04-11 15:35:00,45.93,45.95,45.91,45.92,24030.0,45.93,45.95,45.91,45.92,24030.0
2018-04-11 15:40:00,45.93,45.96,45.89,45.91,55692.0,45.93,45.96,45.89,45.91,55692.0
2018-04-11 15:45:00,45.89,45.92,45.87,45.87,72522.0,45.89,45.92,45.87,45.87,72522.0
2018-04-11 15:50:00,45.86,45.86,45.8,45.82,88587.0,45.86,45.86,45.8,45.82,88587.0
2018-04-11 15:55:00,45.82,45.89,45.8,45.82,203616.0,45.82,45.89,45.8,45.82,203616.0
2018-04-12 09:30:00,46.03,46.18,45.91,46.14,101658.0,46.03,46.18,45.91,46.14,101658.0
2018-04-12 09:35:00,46.09,46.28,46.09,46.15,47946.0,46.09,46.28,46.09,46.15,47946.0
2018-04-12 09:40:00,46.17,46.32,46.13,46.18,75744.0,46.17,46.32,46.13,46.18,75744.0
2018-04-12 09:45:00,46.2,46.38,46.19,46.23,167196.0,46.2,46.38,46.19,46.23,167196.0
2018-04-12 09:50:00,46.23,46.26,46.11,46.13,70329.0,46.23,46.26,46.11,46.13,70329.0
2018-04-12 09:55:00,46.17,46.28,46.17,46.23,47376.0,46.17,46.28,46.17,46.23,47376.0
2018-04-12 10:00:00,46.23,46.25,46.06,46.06,131382.0,46.23,46.25,46.06,46.06,131382.0
2018-04-12 10:05:00,46.09,46.22,46.07,46.17,33225.0,46.09,46.22,46.07,46.17,33225.0
2018-04-12 10:10:00,46.15,46.17,46.04,46.12,39648.0,46.15,46.17,46.04,46.12,39648.0
2018-04-12 10:15:00,46.09,46.22,46.09,46.15,35667.0,46.09,46.22,46.09,46.15,35667.0
2018-04-12 10:20:00,46.2,46.33,46.2,46.3,55602.0,46.2,46.33,46.2,46.3,55602.0
2018-04-12 10:25:00,46.3,46.3,46.22,46.3,11436.0,46.3,46.3,46.22,46.3,11436.0
2018-04-12 10:30:00,46.27,46.27,46.2,46.25,11982.0,46.27,46.27,46.2,46.25,11982.0
2018-04-12 10:35:00,46.25,46.29,46.25,46.27,8415.0,46.25,46.29,46.25,46.27,8415.0
2018-04-12 10:40:00,46.27,46.31,46.21,46.28,21696.0,46.27,46.31,46.21,46.28,21696.0
2018-04-12 10:45:00,46.28,46.28,46.12,46.22,80862.0,46.28,46.28,46.12,46.22,80862.0
2018-04-12 10:50:00,46.24,46.27,46.2,46.2,20733.0,46.24,46.27,46.2,46.2,20733.0
2018-04-12 10:55:00,46.21,46.22,46.09,46.16,42561.0,46.21,46.22,46.09,46.16,42561.0
2018-04-12 11:00:00,46.16,46.19,46.06,46.07,36234.0,46.16,46.19,46.06,46.07,36234.0
2018-04-12 11:05:00,46.07,46.12,45.97,46.11,30792.0,46.07,46.12,45.97,46.11,30792.0
2018-04-12 11:10:00,46.1,46.11,46.02,46.05,36924.0,46.1,46.11,46.02,46.05,36924.0
2018-04-12 11:15:00,46.04,46.12,46.03,46.08,18261.0,46.04,46.12,46.03,46.08,18261.0
2018-04-12 11:20:00,46.11,46.11,46.03,46.09,14391.0,46.11,46.11,46.03,46.09,14391.0
2018-04-12 11:25:00,46.08,46.08,46.03,46.06,14400.0,46.08,46.08,46.03,46.06,14400.0
2018-04-12 11:30:00,46.06,46.15,46.03,46.13,29709.0,46.06,46.15,46.03,46.13,29709.0
2018-04-12 11:35:00,46.15,46.17,46.12,46.15,15732.0,46.15,46.17,46.12,46.15,15732.0
2018-04-12 11:40:00,46.15,46.16,46.07,46.08,25833.0,46.15,46.16,46.07,46.08,25833.0
2018-04-12 11:45:00,46.08,46.08,46.0,46.05,13257.0,46.08,46.08,46.0,46.05,13257.0
2018-04-12 11:50:00,46.07,46.07,45.98,46.03,18885.0,46.07,46.07,45.98,46.03,18885.0
2018-04-12 11:55:00,46.0,46.08,46.0,46.07,13968.0,46.0,46.08,46.0,46.07,13968.0
2018-04-12 12:00:00,46.07,46.08,46.01,46.06,15603.0,46.07,46.08,46.01,46.06,15603.0
2018-04-12 12:05:00,46.07,46.08,46.04,46.07,22323.0,46.07,46.08,46.04,46.07,22323.0
2018-04-12 12:10:00,46.08,46.09,46.05,46.07,19722.0,46.08,46.09,46.05,46.07,19722.0
2018-04-12 12:15:00,46.07,46.09,45.94,46.08,19071.0,46.07,46.09,45.94,46.08,19071.0
2018-04-12 12:20:00,46.08,46.09,46.04,46.06,13149.0,46.08,46.09,46.04,46.06,13149.0
2018-04-12 12:25:00,46.04,46.07,46.04,46.06,8625.0,46.04,46.07,46.04,46.06,8625.0
2018-04-12 12:30:00,46.06,46.08,46.04,46.06,12291.0,46.06,46.08,46.04,46.06,12291.0
2018-04-12 12:35:00,46.07,46.13,46.07,46.1,11550.0,46.07,46.13,46.07,46.1,11550.0
2018-04-12 12:40:00,46.12,46.15,46.11,46.15,7305.0,46.12,46.15,46.11,46.15,7305.0
2018-04-12 12:45:00,46.16,46.24,46.16,46.24,29709.0,46.16,46.24,46.16,46.24,29709.0
2018-04-12 12:50:00,46.26,46.29,46.22,46.24,20247.0,46.26,46.29,46.22,46.24,20247.0
2018-04-12 12:55:00,46.26,46.28,46.26,46.28,3000.0,46.26,46.28,46.26,46.28,3000.0
2018-04-12 13:00:00,46.27,46.32,46.26,46.32,22416.0,46.27,46.32,46.26,46.32,22416.0
2018-04-12 13:05:00,46.32,46.43,46.3,46.33,97083.0,46.32,46.43,46.3,46.33,97083.0
2018-04-12 13:10:00,46.31,46.35,46.3,46.32,10545.0,46.31,46.35,46.3,46.32,10545.0
2018-04-12 13:15:00,46.31,46.31,46.26,46.28,7737.0,46.31,46.31,46.26,46.28,7737.0
2018-04-12 13:20:00,46.27,46.33,46.25,46.29,27051.0,46.27,46.33,46.25,46.29,27051.0
2018-04-12 13:25:00,46.28,46.29,46.15,46.17,51180.0,46.28,46.29,46.15,46.17,51180.0
2018-04-12 13:30:00,46.17,46.25,46.15,46.25,12177.0,46.17,46.25,46.15,46.25,12177.0
2018-04-12 13:35:00,46.25,46.34,46.25,46.33,15675.0,46.25,46.34,46.25,46.33,15675.0
2018-04-12 13:40:00,46.32,46.34,46.29,46.34,19500.0,46.32,46.34,46.29,46.34,19500.0
2018-04-12 13:45:00,46.32,46.34,46.27,46.34,17379.0,46.32,46.34,46.27,46.34,17379.0
2018-04-12 13:50:00,46.35,46.42,46.35,46.39,19110.0,46.35,46.42,46.35,46.39,19110.0
2018-04-12 13:55:00,46.4,46.4,46.28,46.31,18177.0,46.4,46.4,46.28,46.31,18177.0
2018-04-12 14:00:00,46.3,46.44,46.3,46.39,16713.0,46.3,46.44,46.3,46.39,16713.0
2018-04-12 14:05:00,46.41,46.42,46.38,46.4,16287.0,46.41,46.42,46.38,46.4,16287.0
2018-04-12 14:10:00,46.42,46.49,46.42,46.45,47829.0,46.42,46.49,46.42,46.45,47829.0
2018-04-12 14:15:00,46.46,46.52,46.46,46.48,19737.0,46.46,46.52,46.46,46.48,19737.0
2018-04-12 14:20:00,46.49,46.54,46.47,46.5,17904.0,46.49,46.54,46.47,46.5,17904.0
2018-04-12 14:25:00,46.49,46.49,46.42,46.43,12744.0,46.49,46.49,46.42,46.43,12744.0
2018-04-12 14:30:00,46.44,46.47,46.41,46.47,14760.0,46.44,46.47,46.41,46.47,14760.0
2018-04-12 14:35:00,46.48,46.48,46.43,46.44,19584.0,46.48,46.48,46.43,46.44,19584.0
2018-04-12 14:40:00,46.45,46.45,46.43,46.43,7842.0,46.45,46.45,46.43,46.43,7842.0
2018-04-12 14:45:00,46.42,46.43,46.36,46.38,19332.0,46.42,46.43,46.36,46.38,19332.0
2018-04-12 14:50:00,46.4,46.44,46.38,46.42,19488.0,46.4,46.44,46.38,46.42,19488.0
2018-04-12 14:55:00,46.39,46.44,46.38,46.4,22107.0,46.39,46.44,46.38,46.4,22107.0
2018-04-12 15:00:00,46.41,46.41,46.35,46.37,34305.0,46.41,46.41,46.35,46.37,34305.0
2018-04-12 15:05:00,46.37,46.37,46.3,46.3,35568.0,46.37,46.37,46.3,46.3,35568.0
2018-04-12 15:10:00,46.31,46.42,46.31,46.41,15600.0,46.31,46.42,46.31,46.41,15600.0
2018-04-12 15:15:00,46.43,46.46,46.41,46.46,39942.0,46.43,46.46,46.41,46.46,39942.0
2018-04-12 15:20:00,46.45,46.51,46.44,46.49,31755.0,46.45,46.51,46.44,46.49,31755.0
2018-04-12 15:25:00,46.49,46.52,46.48,46.48,52599.0,46.49,46.52,46.48,46.48,52599.0
2018-04-12 15:30:00,46.48,46.5,46.45,46.48,43686.0,46.48,46.5,46.45,46.48,43686.0
2018-04-12 15:35:00,46.49,46.53,46.48,46.53,48054.0,46.49,46.53,46.48,46.53,48054.0
2018-04-12 15:40:00,46.52,46.53,46.47,46.48,53940.0,46.52,46.53,46.47,46.48,53940.0
2018-04-12 15:45:00,46.48,46.5,46.35,46.43,114555.0,46.48,46.5,46.35,46.43,114555.0
2018-04-12 15:50:00,46.43,46.51,46.41,46.46,76950.0,46.43,46.51,46.41,46.46,76950.0
2018-04-12 15:55:00,46.47,46.49,46.41,46.42,149259.0,46.47,46.49,46.41,46.42,149259.0
2018-04-13 09:30:00,46.78,46.78,46.35,46.4,117744.0,46.78,46.78,46.35,46.4,117744.0
2018-04-13 09:35:00,46.41,46.52,46.29,46.29,136560.0,46.41,46.52,46.29,46.29,136560.0
2018-04-13 09:40:00,46.29,46.37,45.91,45.92,176046.0,46.29,46.37,45.91,45.92,176046.0
2018-04-13 09:45:00,45.91,46.14,45.87,46.12,166530.0,45.91,46.14,45.87,46.12,166530.0
2018-04-13 09:50:00,46.12,46.15,45.79,45.8,93660.0,46.12,46.15,45.79,45.8,93660.0
2018-04-13 09:55:00,45.84,45.93,45.79,45.92,136524.0,45.84,45.93,45.79,45.92,136524.0
2018-04-13 10:00:00,45.92,46.03,45.81,45.82,24312.0,45.92,46.03,45.81,45.82,24312.0
2018-04-13 10:05:00,45.83,45.87,45.64,45.72,80502.0,45.83,45.87,45.64,45.72,80502.0
2018-04-13 10:10:00,45.72,45.88,45.71,45.88,28800.0,45.72,45.88,45.71,45.88,28800.0
2018-04-13 10:15:00,45.88,45.97,45.79,45.84,77940.0,45.88,45.97,45.79,45.84,77940.0
2018-04-13 10:20:00,45.86,45.93,45.78,45.89,47931.0,45.86,45.93,45.78,45.89,47931.0
2018-04-13 10:25:00,45.9,45.9,45.76,45.79,51189.0,45.9,45.9,45.76,45.79,51189.0
2018-04-13 10:30:00,45.79,45.87,45.71,45.83,68334.0,45.79,45.87,45.71,45.83,68334.0
2018-04-13 10:35:00,45.83,45.84,45.7,45.7,38958.0,45.83,45.84,45.7,45.7,38958.0
2018-04-13 10:40:00,45.72,45.84,45.72,45.82,69501.0,45.72,45.84,45.72,45.82,69501.0
2018-04-13 10:45:00,45.83,45.89,45.82,45.89,28155.0,45.83,45.89,45.82,45.89,28155.0
2018-04-13 10:50:00,45.89,46.0,45.86,45.95,43095.0,45.89,46.0,45.86,45.95,43095.0
2018-04-13 10:55:00,45.96,45.99,45.81,45.81,33090.0,45.96,45.99,45.81,45.81,33090.0
2018-04-13 11:00:00,45.81,45.83,45.74,45.8,39639.0,45.81,45.83,45.74,45.8,39639.0
2018-04-13 11:05:00,45.81,45.93,45.78,45.91,37287.0,45.81,45.93,45.78,45.91,37287.0
2018-04-13 11:10:00,45.92,45.92,45.83,45.83,27504.0,45.92,45.92,45.83,45.83,27504.0
2018-04-13 11:15:00,45.83,45.94,45.83,45.89,47547.0,45.83,45.94,45.83,45.89,47547.0
2018-04-13 11:20:00,45.9,45.94,45.87,45.94,17442.0,45.9,45.94,45.87,45.94,17442.0
2018-04-13 11:25:00,45.94,45.96,45.88,45.9,19287.0,45.94,45.96,45.88,45.9,19287.0
2018-04-13 11:30:00,45.92,46.01,45.91,45.98,22662.0,45.92,46.01,45.91,45.98,22662.0
2018-04-13 11:35:00,45.97,46.01,45.92,45.96,21705.0,45.97,46.01,45.92,45.96,21705.0
2018-04-13 11:40:00,45.97,45.97,45.9,45.94,17748.0,45.97,45.97,45.9,45.94,17748.0
2018-04-13 11:45:00,45.94,46.0,45.92,45.98,17223.0,45.94,46.0,45.92,45.98,17223.0
2018-04-13 11:50:00,45.97,45.98,45.88,45.93,25620.0,45.97,45.98,45.88,45.93,25620.0
2018-04-13 11:55:00,45.92,46.04,45.92,46.0,14865.0,45.92,46.04,45.92,46.0,14865.0
2018-04-13 12:00:00,46.0,46.07,46.0,46.02,15795.0,46.0,46.07,46.0,46.02,15795.0
2018-04-13 12:05:00,46.02,46.03,45.94,45.97,21921.0,46.02,46.03,45.94,45.97,21921.0
2018-04-13 12:10:00,46.0,46.01,45.95,45.98,5700.0,46.0,46.01,45.95,45.98,5700.0
2018-04-13 12:15:00,45.98,46.01,45.97,45.97,15003.0,45.98,46.01,45.97,45.97,15003.0
2018-04-13 12:20:00,45.97,46.02,45.97,46.0,12480.0,45.97,46.02,45.97,46.0,12480.0
2018-04-13 12:25:00,46.0,46.02,45.92,46.02,24675.0,46.0,46.02,45.92,46.02,24675.0
2018-04-13 12:30:00,46.01,46.01,45.96,45.98,12456.0,46.01,46.01,45.96,45.98,12456.0
2018-04-13 12:35:00,45.96,46.01,45.95,45.96,18669.0,45.96,46.01,45.95,45.96,18669.0
2018-04-13 12:40:00,45.99,46.0,45.94,45.96,12300.0,45.99,46.0,45.94,45.96,12300.0
2018-04-13 12:45:00,45.94,45.96,45.93,45.96,16212.0,45.94,45.96,45.93,45.96,16212.0
2018-04-13 12:50:00,45.96,46.0,45.96,45.98,22095.0,45.96,46.0,45.96,45.98,22095.0
2018-04-13 12:55:00,45.96,46.07,45.96,46.04,10770.0,45.96,46.07,45.96,46.04,10770.0
2018-04-13 13:00:00,46.04,46.12,46.04,46.09,9261.0,46.04,46.12,46.04,46.09,9261.0
2018-04-13 13:05:00,46.09,46.14,46.08,46.11,13974.0,46.09,46.14,46.08,46.11,13974.0
2018-04-13 13:10:00,46.12,46.13,46.09,46.12,8700.0,46.12,46.13,46.09,46.12,8700.0
2018-04-13 13:15:00,46.13,46.15,46.09,46.09,9351.0,46.13,46.15,46.09,46.09,9351.0
2018-04-13 13:20:00,46.09,46.21,46.09,46.21,21063.0,46.09,46.21,46.09,46.21,21063.0
2018-04-13 13:25:00,46.22,46.23,46.18,46.2,36975.0,46.22,46.23,46.18,46.2,36975.0
2018-04-13 13:30:00,46.19,46.19,46.05,46.06,29454.0,46.19,46.19,46.05,46.06,29454.0
2018-04-13 13:35:00,46.05,46.11,46.03,46.08,14505.0,46.05,46.11,46.03,46.08,14505.0
2018-04-13 13:40:00,46.07,46.12,46.07,46.08,18783.0,46.07,46.12,46.07,46.08,18783.0
2018-04-13 13:45:00,46.09,46.17,46.07,46.17,8454.0,46.09,46.17,46.07,46.17,8454.0
2018-04-13 13:50:00,46.17,46.17,46.14,46.17,14973.0,46.17,46.17,46.14,46.17,14973.0
2018-04-13 13:55:00,46.16,46.16,46.11,46.13,10470.0,46.16,46.16,46.11,46.13,10470.0
2018-04-13 14:00:00,46.13,46.15,46.12,46.14,43182.0,46.13,46.15,46.12,46.14,43182.0
2018-04-13 14:05:00,46.14,46.18,46.13,46.17,9633.0,46.14,46.18,46.13,46.17,9633.0
2018-04-13 14:10:00,46.17,46.18,46.13,46.13,9306.0,46.17,46.18,46.13,46.13,9306.0
2018-04-13 14:15:00,46.12,46.12,46.0,46.04,30660.0,46.12,46.12,46.0,46.04,30660.0
2018-04-13 14:20:00,46.03,46.05,46.01,46.02,9699.0,46.03,46.05,46.01,46.02,9699.0
2018-04-13 14:25:00,46.03,46.11,46.02,46.11,90630.0,46.03,46.11,46.02,46.11,90630.0
2018-04-13 14:30:00,46.1,46.15,46.04,46.12,11778.0,46.1,46.15,46.04,46.12,11778.0
2018-04-13 14:35:00,46.11,46.12,46.06,46.07,15828.0,46.11,46.12,46.06,46.07,15828.0
2018-04-13 14:40:00,46.08,46.08,46.01,46.02,24738.0,46.08,46.08,46.01,46.02,24738.0
2018-04-13 14:45:00,46.01,46.05,45.95,45.95,23919.0,46.01,46.05,45.95,45.95,23919.0
2018-04-13 14:50:00,45.94,45.99,45.91,45.97,28347.0,45.94,45.99,45.91,45.97,28347.0
2018-04-13 14:55:00,45.94,45.94,45.9,45.93,13464.0,45.94,45.94,45.9,45.93,13464.0
2018-04-13 15:00:00,45.94,45.95,45.85,45.87,47109.0,45.94,45.95,45.85,45.87,47109.0
2018-04-13 15:05:00,45.85,45.92,45.85,45.89,39840.0,45.85,45.92,45.85,45.89,39840.0
2018-04-13 15:10:00,45.89,45.97,45.89,45.94,38445.0,45.89,45.97,45.89,45.94,38445.0
2018-04-13 15:15:00,45.87,45.88,45.73,45.73,37104.0,45.87,45.88,45.73,45.73,37104.0
2018-04-13 15:20:00,45.73,45.8,45.73,45.77,40344.0,45.73,45.8,45.73,45.77,40344.0
2018-04-13 15:25:00,45.75,45.79,45.74,45.75,25185.0,45.75,45.79,45.74,45.75,25185.0
2018-04-13 15:30:00,45.75,45.78,45.7,45.74,50568.0,45.75,45.78,45.7,45.74,50568.0
2018-04-13 15:35:00,45.74,45.76,45.7,45.75,36468.0,45.74,45.76,45.7,45.75,36468.0
2018-04-13 15:40:00,45.75,45.83,45.75,45.8,43890.0,45.75,45.83,45.75,45.8,43890.0
2018-04-13 15:45:00,45.79,45.87,45.79,45.85,68430.0,45.79,45.87,45.79,45.85,68430.0
2018-04-13 15:50:00,45.86,45.97,45.86,45.94,69825.0,45.86,45.97,45.86,45.94,69825.0
2018-04-13 15:55:00,45.94,46.03,45.91,45.96,299598.0,45.94,46.03,45.91,45.96,299598.0
2018-04-16 09:30:00,46.32,46.35,46.08,46.26,127047.0,46.32,46.35,46.08,46.26,127047.0
2018-04-16 09:35:00,46.29,46.39,46.21,46.35,58587.0,46.29,46.39,46.21,46.35,58587.0
2018-04-16 09:40:00,46.31,46.4,46.23,46.29,42516.0,46.31,46.4,46.23,46.29,42516.0
2018-04-16 09:45:00,46.29,46.35,46.25,46.32,18750.0,46.29,46.35,46.25,46.32,18750.0
2018-04-16 09:50:00,46.31,46.31,46.16,46.21,22800.0,46.31,46.31,46.16,46.21,22800.0
2018-04-16 09:55:00,46.23,46.34,46.23,46.33,16794.0,46.23,46.34,46.23,46.33,16794.0
2018-04-16 10:00:00,46.34,46.44,46.34,46.44,27081.0,46.34,46.44,46.34,46.44,27081.0
2018-04-16 10:05:00,46.45,46.54,46.42,46.53,35064.0,46.45,46.54,46.42,46.53,35064.0
2018-04-16 10:10:00,46.52,46.52,46.31,46.31,12369.0,46.52,46.52,46.31,46.31,12369.0
2018-04-16 10:15:00,46.33,46.44,46.33,46.36,23022.0,46.33,46.44,46.33,46.36,23022.0
2018-04-16 10:20:00,46.36,46.42,46.33,46.41,23097.0,46.36,46.42,46.33,46.41,23097.0
2018-04-16 10:25:00,46.43,46.43,46.37,46.4,40722.0,46.43,46.43,46.37,46.4,40722.0
2018-04-16 10:30:00,46.4,46.47,46.39,46.45,75609.0,46.4,46.47,46.39,46.45,75609.0
2018-04-16 10:35:00,46.45,46.5,46.45,46.49,23799.0,46.45,46.5,46.45,46.49,23799.0
2018-04-16 10:40:00,46.48,46.48,46.4,46.41,38100.0,46.48,46.48,46.4,46.41,38100.0
2018-04-16 10:45:00,46.4,46.4,46.29,46.29,19332.0,46.4,46.4,46.29,46.29,19332.0
2018-04-16 10:50:00,46.3,46.32,46.27,46.31,12909.0,46.3,46.32,46.27,46.31,12909.0
2018-04-16 10:55:00,46.32,46.35,46.3,46.3,32100.0,46.32,46.35,46.3,46.3,32100.0
2018-04-16 11:00:00,46.3,46.35,46.21,46.21,26100.0,46.3,46.35,46.21,46.21,26100.0
2018-04-16 11:05:00,46.21,46.34,46.18,46.27,21294.0,46.21,46.34,46.18,46.27,21294.0
2018-04-16 11:10:00,46.28,46.28,46.04,46.04,75951.0,46.28,46.28,46.04,46.04,75951.0
2018-04-16 11:15:00,46.04,46.2,46.01,46.2,45666.0,46.04,46.2,46.01,46.2,45666.0
2018-04-16 11:20:00,46.21,46.26,46.16,46.16,32400.0,46.21,46.26,46.16,46.16,32400.0
2018-04-16 11:25:00,46.18,46.19,46.08,46.16,51432.0,46.18,46.19,46.08,46.16,51432.0
2018-04-16 11:30:00,46.16,46.17,46.12,46.16,34593.0,46.16,46.17,46.12,46.16,34593.0
2018-04-16 11:35:00,46.17,46.24,46.15,46.23,16608.0,46.17,46.24,46.15,46.23,16608.0
2018-04-16 11:40:00,46.23,46.24,46.14,46.14,40407.0,46.23,46.24,46.14,46.14,40407.0
2018-04-16 11:45:00,46.15,46.16,46.09,46.1,35769.0,46.15,46.16,46.09,46.1,35769.0
2018-04-16 11:50:00,46.1,46.18,46.09,46.15,47190.0,46.1,46.18,46.09,46.15,47190.0
2018-04-16 11:55:00,46.13,46.2,46.13,46.15,59466.0,46.13,46.2,46.13,46.15,59466.0
2018-04-16 12:00:00,46.15,46.17,46.08,46.08,95127.0,46.15,46.17,46.08,46.08,95127.0
2018-04-16 12:05:00,46.09,46.12,46.02,46.12,49461.0,46.09,46.12,46.02,46.12,49461.0
2018-04-16 12:10:00,46.13,46.2,46.12,46.15,76563.0,46.13,46.2,46.12,46.15,76563.0
2018-04-16 12:15:00,46.15,46.18,46.12,46.15,20043.0,46.15,46.18,46.12,46.15,20043.0
2018-04-16 12:20:00,46.14,46.17,46.12,46.14,22461.0,46.14,46.17,46.12,46.14,22461.0
2018-04-16 12:25:00,46.14,46.16,46.11,46.12,39051.0,46.14,46.16,46.11,46.12,39051.0
2018-04-16 12:30:00,46.13,46.18,46.1,46.17,27255.0,46.13,46.18,46.1,46.17,27255.0
2018-04-16 12:35:00,46.16,46.18,46.12,46.18,23328.0,46.16,46.18,46.12,46.18,23328.0
2018-04-16 12:40:00,46.18,46.26,46.16,46.17,59664.0,46.18,46.26,46.16,46.17,59664.0
2018-04-16 12:45:00,46.19,46.28,46.17,46.25,13449.0,46.19,46.28,46.17,46.25,13449.0
2018-04-16 12:50:00,46.28,46.41,46.27,46.38,16650.0,46.28,46.41,46.27,46.38,16650.0
2018-04-16 12:55:00,46.37,46.38,46.02,46.04,112974.0,46.37,46.38,46.02,46.04,112974.0
2018-04-16 13:00:00,46.07,46.27,46.07,46.24,79338.0,46.07,46.27,46.07,46.24,79338.0
2018-04-16 13:05:00,46.25,46.33,46.24,46.33,28368.0,46.25,46.33,46.24,46.33,28368.0
2018-04-16 13:10:00,46.33,46.35,46.29,46.35,19413.0,46.33,46.35,46.29,46.35,19413.0
2018-04-16 13:15:00,46.32,46.33,46.24,46.26,18900.0,46.32,46.33,46.24,46.26,18900.0
2018-04-16 13:20:00,46.27,46.27,46.21,46.23,38445.0,46.27,46.27,46.21,46.23,38445.0
2018-04-16 13:25:00,46.22,46.23,46.17,46.22,43941.0,46.22,46.23,46.17,46.22,43941.0
2018-04-16 13:30:00,46.23,46.3,46.22,46.24,49410.0,46.23,46.3,46.22,46.24,49410.0
2018-04-16 13:35:00,46.24,46.25,46.2,46.23,34689.0,46.24,46.25,46.2,46.23,34689.0
2018-04-16 13:40:00,46.22,46.25,46.2,46.22,21402.0,46.22,46.25,46.2,46.22,21402.0
2018-04-16 13:45:00,46.23,46.24,46.2,46.22,16341.0,46.23,46.24,46.2,46.22,16341.0
2018-04-16 13:50:00,46.21,46.21,46.12,46.16,41700.0,46.21,46.21,46.12,46.16,41700.0
2018-04-16 13:55:00,46.15,46.15,46.05,46.08,60339.0,46.15,46.15,46.05,46.08,60339.0
2018-04-16 14:00:00,46.07,46.07,46.0,46.02,57735.0,46.07,46.07,46.0,46.02,57735.0
2018-04-16 14:05:00,46.01,46.03,45.92,45.92,69561.0,46.01,46.03,45.92,45.92,69561.0
2018-04-16 14:10:00,45.92,45.95,45.88,45.89,105696.0,45.92,45.95,45.88,45.89,105696.0
2018-04-16 14:15:00,45.9,45.9,45.84,45.9,66873.0,45.9,45.9,45.84,45.9,66873.0
2018-04-16 14:20:00,45.9,46.04,45.9,46.0,51186.0,45.9,46.04,45.9,46.0,51186.0
2018-04-16 14:25:00,46.0,46.04,45.93,46.0,39735.0,46.0,46.04,45.93,46.0,39735.0
2018-04-16 14:30:00,46.01,46.08,45.97,46.05,48270.0,46.01,46.08,45.97,46.05,48270.0
2018-04-16 14:35:00,46.08,46.14,46.08,46.13,46860.0,46.08,46.14,46.08,46.13,46860.0
2018-04-16 14:40:00,46.14,46.15,46.09,46.12,27804.0,46.14,46.15,46.09,46.12,27804.0
2018-04-16 14:45:00,46.12,46.19,46.1,46.14,24801.0,46.12,46.19,46.1,46.14,24801.0
2018-04-16 14:50:00,46.16,46.2,46.06,46.06,32847.0,46.16,46.2,46.06,46.06,32847.0
2018-04-16 14:55:00,46.07,46.11,46.04,46.05,27846.0,46.07,46.11,46.04,46.05,27846.0
2018-04-16 15:00:00,46.05,46.11,46.05,46.1,37263.0,46.05,46.11,46.05,46.1,37263.0
2018-04-16 15:05:00,46.1,46.11,46.03,46.04,41937.0,46.1,46.11,46.03,46.04,41937.0
2018-04-16 15:10:00,46.05,46.05,45.99,46.01,36444.0,46.05,46.05,45.99,46.01,36444.0
2018-04-16 15:15:00,46.02,46.02,45.94,45.96,66399.0,46.02,46.02,45.94,45.96,66399.0
2018-04-16 15:20:00,45.95,45.96,45.9,45.91,52155.0,45.95,45.96,45.9,45.91,52155.0
2018-04-16 15:25:00,45.91,46.0,45.91,46.0,35793.0,45.91,46.0,45.91,46.0,35793.0
2018-04-16 15:30:00,46.01,46.17,46.01,46.13,56172.0,46.01,46.17,46.01,46.13,56172.0
2018-04-16 15:35:00,46.13,46.14,46.1,46.14,33903.0,46.13,46.14,46.1,46.14,33903.0
2018-04-16 15:40:00,46.14,46.18,46.11,46.18,42177.0,46.14,46.18,46.11,46.18,42177.0
2018-04-16 15:45:00,46.17,46.17,46.05,46.06,70935.0,46.17,46.17,46.05,46.06,70935.0
2018-04-16 15:50:00,46.08,46.12,46.08,46.09,51066.0,46.08,46.12,46.08,46.09,51066.0
2018-04-16 15:55:00,46.09,46.09,46.04,46.05,154434.0,46.09,46.09,46.04,46.05,154434.0
2018-04-17 09:30:00,46.31,46.55,45.67,45.71,118323.0,46.31,46.55,45.67,45.71,118323.0
2018-04-17 09:35:00,45.76,45.91,45.42,45.43,119355.0,45.76,45.91,45.42,45.43,119355.0
2018-04-17 09:40:00,45.48,45.57,44.73,44.75,334116.0,45.48,45.57,44.73,44.75,334116.0
2018-04-17 09:45:00,44.78,45.15,44.61,44.79,225195.0,44.78,45.15,44.61,44.79,225195.0
2018-04-17 09:50:00,44.79,45.24,44.66,45.21,114060.0,44.79,45.24,44.66,45.21,114060.0
2018-04-17 09:55:00,45.18,45.26,44.98,45.26,147513.0,45.18,45.26,44.98,45.26,147513.0
2018-04-17 10:00:00,45.24,45.65,45.23,45.56,104436.0,45.24,45.65,45.23,45.56,104436.0
2018-04-17 10:05:00,45.57,45.57,45.39,45.44,51741.0,45.57,45.57,45.39,45.44,51741.0
2018-04-17 10:10:00,45.43,45.52,45.41,45.5,36672.0,45.43,45.52,45.41,45.5,36672.0
2018-04-17 10:15:00,45.51,45.58,45.48,45.5,34533.0,45.51,45.58,45.48,45.5,34533.0
2018-04-17 10:20:00,45.5,45.57,45.44,45.57,52077.0,45.5,45.57,45.44,45.57,52077.0
2018-04-17 10:25:00,45.57,45.61,45.47,45.48,22644.0,45.57,45.61,45.47,45.48,22644.0
2018-04-17 10:30:00,45.47,45.61,45.43,45.57,20982.0,45.47,45.61,45.43,45.57,20982.0
2018-04-17 10:35:00,45.59,45.59,45.49,45.51,25404.0,45.59,45.59,45.49,45.51,25404.0
2018-04-17 10:40:00,45.51,45.61,45.47,45.58,36900.0,45.51,45.61,45.47,45.58,36900.0
2018-04-17 10:45:00,45.59,45.65,45.56,45.61,38610.0,45.59,45.65,45.56,45.61,38610.0
2018-04-17 10:50:00,45.62,45.68,45.62,45.66,21507.0,45.62,45.68,45.62,45.66,21507.0
2018-04-17 10:55:00,45.65,45.67,45.6,45.63,18006.0,45.65,45.67,45.6,45.63,18006.0
2018-04-17 11:00:00,45.61,45.72,45.61,45.67,30168.0,45.61,45.72,45.61,45.67,30168.0
2018-04-17 11:05:00,45.69,45.77,45.69,45.74,20331.0,45.69,45.77,45.69,45.74,20331.0
2018-04-17 11:10:00,45.76,45.76,45.68,45.68,15285.0,45.76,45.76,45.68,45.68,15285.0
2018-04-17 11:15:00,45.69,45.7,45.63,45.66,26619.0,45.69,45.7,45.63,45.66,26619.0
2018-04-17 11:20:00,45.65,45.75,45.65,45.7,15870.0,45.65,45.75,45.65,45.7,15870.0
2018-04-17 11:25:00,45.7,45.85,45.7,45.8,17700.0,45.7,45.85,45.7,45.8,17700.0
2018-04-17 11:30:00,45.8,45.82,45.73,45.73,18183.0,45.8,45.82,45.73,45.73,18183.0
2018-04-17 11:35:00,45.74,45.82,45.74,45.76,48369.0,45.74,45.82,45.74,45.76,48369.0
2018-04-17 11:40:00,45.76,45.81,45.7,45.74,40809.0,45.76,45.81,45.7,45.74,40809.0
2018-04-17 11:45:00,45.73,45.81,45.73,45.78,14271.0,45.73,45.81,45.73,45.78,14271.0
2018-04-17 11:50:00,45.8,45.85,45.8,45.84,15075.0,45.8,45.85,45.8,45.84,15075.0
2018-04-17 11:55:00,45.84,45.84,45.76,45.76,13860.0,45.84,45.84,45.76,45.76,13860.0
2018-04-17 12:00:00,45.77,45.88,45.77,45.88,38247.0,45.77,45.88,45.77,45.88,38247.0
2018-04-17 12:05:00,45.89,45.94,45.89,45.9,18780.0,45.89,45.94,45.89,45.9,18780.0
2018-04-17 12:10:00,45.91,45.93,45.9,45.93,24582.0,45.91,45.93,45.9,45.93,24582.0
2018-04-17 12:15:00,45.92,45.92,45.86,45.89,20799.0,45.92,45.92,45.86,45.89,20799.0
2018-04-17 12:20:00,45.9,45.95,45.86,45.95,27936.0,45.9,45.95,45.86,45.95,27936.0
2018-04-17 12:25:00,45.97,45.99,45.94,45.94,19035.0,45.97,45.99,45.94,45.94,19035.0
2018-04-17 12:30:00,45.94,45.95,45.9,45.95,24516.0,45.94,45.95,45.9,45.95,24516.0
2018-04-17 12:35:00,45.96,45.99,45.89,45.97,34773.0,45.96,45.99,45.89,45.97,34773.0
2018-04-17 12:40:00,45.97,45.99,45.92,45.92,16305.0,45.97,45.99,45.92,45.92,16305.0
2018-04-17 12:45:00,45.91,45.97,45.9,45.93,22956.0,45.91,45.97,45.9,45.93,22956.0
2018-04-17 12:50:00,45.95,46.06,45.95,46.0,31269.0,45.95,46.06,45.95,46.0,31269.0
2018-04-17 12:55:00,46.02,46.11,46.02,46.11,17139.0,46.02,46.11,46.02,46.11,17139.0
2018-04-17 13:00:00,46.1,46.14,46.08,46.13,34113.0,46.1,46.14,46.08,46.13,34113.0
2018-04-17 13:05:00,46.12,46.14,46.07,46.09,29535.0,46.12,46.14,46.07,46.09,29535.0
2018-04-17 13:10:00,46.09,46.15,46.09,46.14,29628.0,46.09,46.15,46.09,46.14,29628.0
2018-04-17 13:15:00,46.13,46.14,46.01,46.02,36477.0,46.13,46.14,46.01,46.02,36477.0
2018-04-17 13:20:00,46.0,46.12,46.0,46.11,14208.0,46.0,46.12,46.0,46.11,14208.0
2018-04-17 13:25:00,46.14,46.16,46.12,46.15,20352.0,46.14,46.16,46.12,46.15,20352.0
2018-04-17 13:30:00,46.16,46.16,46.12,46.13,27420.0,46.16,46.16,46.12,46.13,27420.0
2018-04-17 13:35:00,46.13,46.15,46.11,46.15,26871.0,46.13,46.15,46.11,46.15,26871.0
2018-04-17 13:40:00,46.15,46.15,46.04,46.07,22887.0,46.15,46.15,46.04,46.07,22887.0
2018-04-17 13:45:00,46.07,46.14,46.07,46.1,19758.0,46.07,46.14,46.07,46.1,19758.0
2018-04-17 13:50:00,46.1,46.13,46.05,46.12,22029.0,46.1,46.13,46.05,46.12,22029.0
2018-04-17 13:55:00,46.13,46.19,46.13,46.16,22992.0,46.13,46.19,46.13,46.16,22992.0
2018-04-17 14:00:00,46.19,46.26,46.17,46.19,32136.0,46.19,46.26,46.17,46.19,32136.0
2018-04-17 14:05:00,46.19,46.2,46.15,46.15,15885.0,46.19,46.2,46.15,46.15,15885.0
2018-04-17 14:10:00,46.14,46.17,46.14,46.16,23316.0,46.14,46.17,46.14,46.16,23316.0
2018-04-17 14:15:00,46.14,46.18,46.12,46.12,37419.0,46.14,46.18,46.12,46.12,37419.0
2018-04-17 14:20:00,46.11,46.12,46.04,46.07,27399.0,46.11,46.12,46.04,46.07,27399.0
2018-04-17 14:25:00,46.05,46.14,46.03,46.13,22824.0,46.05,46.14,46.03,46.13,22824.0
2018-04-17 14:30:00,46.13,46.13,46.06,46.08,56001.0,46.13,46.13,46.06,46.08,56001.0
2018-04-17 14:35:00,46.1,46.12,46.04,46.07,30582.0,46.1,46.12,46.04,46.07,30582.0
2018-04-17 14:40:00,46.07,46.08,46.05,46.06,38775.0,46.07,46.08,46.05,46.06,38775.0
2018-04-17 14:45:00,46.08,46.13,46.08,46.13,18387.0,46.08,46.13,46.08,46.13,18387.0
2018-04-17 14:50:00,46.16,46.17,46.14,46.15,17970.0,46.16,46.17,46.14,46.15,17970.0
2018-04-17 14:55:00,46.15,46.22,46.15,46.22,21954.0,46.15,46.22,46.15,46.22,21954.0
2018-04-17 15:00:00,46.21,46.23,46.16,46.17,35919.0,46.21,46.23,46.16,46.17,35919.0
2018-04-17 15:05:00,46.19,46.28,46.19,46.27,42300.0,46.19,46.28,46.19,46.27,42300.0
2018-04-17 15:10:00,46.27,46.32,46.27,46.3,39261.0,46.27,46.32,46.27,46.3,39261.0
2018-04-17 15:15:00,46.3,46.4,46.3,46.38,43056.0,46.3,46.4,46.3,46.38,43056.0
2018-04-17 15:20:00,46.39,46.48,46.38,46.41,90633.0,46.39,46.48,46.38,46.41,90633.0
2018-04-17 15:25:00,46.41,46.41,46.35,46.39,50355.0,46.41,46.41,46.35,46.39,50355.0
2018-04-17 15:30:00,46.4,46.45,46.39,46.42,49542.0,46.4,46.45,46.39,46.42,49542.0
2018-04-17 15:35:00,46.43,46.5,46.41,46.48,70443.0,46.43,46.5,46.41,46.48,70443.0
2018-04-17 15:40:00,46.47,46.47,46.37,46.41,42000.0,46.47,46.47,46.37,46.41,42000.0
2018-04-17 15:45:00,46.43,46.45,46.39,46.45,56832.0,46.43,46.45,46.39,46.45,56832.0
2018-04-17 15:50:00,46.46,46.46,46.39,46.4,94380.0,46.46,46.46,46.39,46.4,94380.0
2018-04-17 15:55:00,46.4,46.44,46.39,46.4,195768.0,46.4,46.44,46.39,46.4,195768.0
2018-04-18 09:30:00,46.11,46.61,46.0,46.51,122130.0,46.11,46.61,46.0,46.51,122130.0
2018-04-18 09:35:00,46.55,46.6,46.32,46.34,36249.0,46.55,46.6,46.32,46.34,36249.0
2018-04-18 09:40:00,46.34,46.6,46.34,46.37,72831.0,46.34,46.6,46.34,46.37,72831.0
2018-04-18 09:45:00,46.36,46.44,46.26,46.37,33231.0,46.36,46.44,46.26,46.37,33231.0
2018-04-18 09:50:00,46.32,46.48,46.3,46.43,73728.0,46.32,46.48,46.3,46.43,73728.0
2018-04-18 09:55:00,46.44,46.48,46.4,46.48,14100.0,46.44,46.48,46.4,46.48,14100.0
2018-04-18 10:00:00,46.47,46.58,46.44,46.5,48120.0,46.47,46.58,46.44,46.5,48120.0
2018-04-18 10:05:00,46.52,46.52,46.37,46.39,30600.0,46.52,46.52,46.37,46.39,30600.0
2018-04-18 10:10:00,46.4,46.43,46.31,46.32,33225.0,46.4,46.43,46.31,46.32,33225.0
2018-04-18 10:15:00,46.33,46.41,46.32,46.41,17823.0,46.33,46.41,46.32,46.41,17823.0
2018-04-18 10:20:00,46.41,46.49,46.41,46.49,16923.0,46.41,46.49,46.41,46.49,16923.0
2018-04-18 10:25:00,46.5,46.57,46.48,46.54,43281.0,46.5,46.57,46.48,46.54,43281.0
2018-04-18 10:30:00,46.56,46.61,46.54,46.61,35826.0,46.56,46.61,46.54,46.61,35826.0
2018-04-18 10:35:00,46.6,46.68,46.57,46.62,43014.0,46.6,46.68,46.57,46.62,43014.0
2018-04-18 10:40:00,46.61,46.63,46.54,46.63,33321.0,46.61,46.63,46.54,46.63,33321.0
2018-04-18 10:45:00,46.64,46.74,46.63,46.74,54309.0,46.64,46.74,46.63,46.74,54309.0
2018-04-18 10:50:00,46.73,46.74,46.65,46.72,44664.0,46.73,46.74,46.65,46.72,44664.0
2018-04-18 10:55:00,46.73,46.77,46.66,46.68,49716.0,46.73,46.77,46.66,46.68,49716.0
2018-04-18 11:00:00,46.69,46.69,46.62,46.62,17517.0,46.69,46.69,46.62,46.62,17517.0
2018-04-18 11:05:00,46.62,46.82,46.61,46.77,58761.0,46.62,46.82,46.61,46.77,58761.0
2018-04-18 11:10:00,46.77,46.77,46.7,46.77,29820.0,46.77,46.77,46.7,46.77,29820.0
2018-04-18 11:15:00,46.76,46.76,46.73,46.75,12993.0,46.76,46.76,46.73,46.75,12993.0
2018-04-18 11:20:00,46.75,46.79,46.71,46.74,27702.0,46.75,46.79,46.71,46.74,27702.0
2018-04-18 11:25:00,46.71,46.74,46.69,46.7,23112.0,46.71,46.74,46.69,46.7,23112.0
2018-04-18 11:30:00,46.68,46.7,46.63,46.64,22692.0,46.68,46.7,46.63,46.64,22692.0
2018-04-18 11:35:00,46.65,46.69,46.59,46.66,164391.0,46.65,46.69,46.59,46.66,164391.0
2018-04-18 11:40:00,46.68,46.71,46.62,46.67,21600.0,46.68,46.71,46.62,46.67,21600.0
2018-04-18 11:45:00,46.66,46.67,46.63,46.63,32109.0,46.66,46.67,46.63,46.63,32109.0
2018-04-18 11:50:00,46.6,46.74,46.59,46.73,59715.0,46.6,46.74,46.59,46.73,59715.0
2018-04-18 11:55:00,46.75,46.76,46.62,46.64,18600.0,46.75,46.76,46.62,46.64,18600.0
2018-04-18 12:00:00,46.65,46.7,46.65,46.69,23442.0,46.65,46.7,46.65,46.69,23442.0
2018-04-18 12:05:00,46.7,46.7,46.64,46.65,29673.0,46.7,46.7,46.64,46.65,29673.0
2018-04-18 12:10:00,46.66,46.7,46.64,46.7,24015.0,46.66,46.7,46.64,46.7,24015.0
2018-04-18 12:15:00,46.69,46.72,46.67,46.7,22932.0,46.69,46.72,46.67,46.7,22932.0
2018-04-18 12:20:00,46.68,46.71,46.65,46.68,13596.0,46.68,46.71,46.65,46.68,13596.0
2018-04-18 12:25:00,46.7,46.7,46.65,46.65,25035.0,46.7,46.7,46.65,46.65,25035.0
2018-04-18 12:30:00,46.66,46.71,46.64,46.69,16617.0,46.66,46.71,46.64,46.69,16617.0
2018-04-18 12:35:00,46.69,46.72,46.64,46.65,13836.0,46.69,46.72,46.64,46.65,13836.0
2018-04-18 12:40:00,46.66,46.72,46.66,46.7,18609.0,46.66,46.72,46.66,46.7,18609.0
2018-04-18 12:45:00,46.73,46.75,46.66,46.7,17238.0,46.73,46.75,46.66,46.7,17238.0
2018-04-18 12:50:00,46.69,46.73,46.68,46.72,22014.0,46.69,46.73,46.68,46.72,22014.0
2018-04-18 12:55:00,46.71,46.8,46.7,46.76,12729.0,46.71,46.8,46.7,46.76,12729.0
2018-04-18 13:00:00,46.76,46.78,46.74,46.76,10446.0,46.76,46.78,46.74,46.76,10446.0
2018-04-18 13:05:00,46.76,46.77,46.71,46.71,11859.0,46.76,46.77,46.71,46.71,11859.0
2018-04-18 13:10:00,46.72,46.82,46.7,46.82,13767.0,46.72,46.82,46.7,46.82,13767.0
2018-04-18 13:15:00,46.81,46.82,46.79,46.8,13167.0,46.81,46.82,46.79,46.8,13167.0
2018-04-18 13:20:00,46.8,46.8,46.69,46.69,18030.0,46.8,46.8,46.69,46.69,18030.0
2018-04-18 13:25:00,46.69,46.7,46.68,46.69,14580.0,46.69,46.7,46.68,46.69,14580.0
2018-04-18 13:30:00,46.69,46.7,46.65,46.67,23427.0,46.69,46.7,46.65,46.67,23427.0
2018-04-18 13:35:00,46.68,46.75,46.68,46.71,18729.0,46.68,46.75,46.68,46.71,18729.0
2018-04-18 13:40:00,46.69,46.69,46.66,46.67,15384.0,46.69,46.69,46.66,46.67,15384.0
2018-04-18 13:45:00,46.67,46.68,46.59,46.61,22575.0,46.67,46.68,46.59,46.61,22575.0
2018-04-18 13:50:00,46.61,46.61,46.53,46.55,64551.0,46.61,46.61,46.53,46.55,64551.0
2018-04-18 13:55:00,46.55,46.61,46.54,46.57,30861.0,46.55,46.61,46.54,46.57,30861.0
2018-04-18 14:00:00,46.55,46.55,46.51,46.55,9975.0,46.55,46.55,46.51,46.55,9975.0
2018-04-18 14:05:00,46.55,46.63,46.55,46.61,25170.0,46.55,46.63,46.55,46.61,25170.0
2018-04-18 14:10:00,46.62,46.68,46.62,46.65,26109.0,46.62,46.68,46.62,46.65,26109.0
2018-04-18 14:15:00,46.66,46.66,46.62,46.63,24600.0,46.66,46.66,46.62,46.63,24600.0
2018-04-18 14:20:00,46.64,46.65,46.61,46.61,12600.0,46.64,46.65,46.61,46.61,12600.0
2018-04-18 14:25:00,46.61,46.62,46.58,46.58,9651.0,46.61,46.62,46.58,46.58,9651.0
2018-04-18 14:30:00,46.59,46.61,46.57,46.57,18435.0,46.59,46.61,46.57,46.57,18435.0
2018-04-18 14:35:00,46.57,46.59,46.55,46.55,21393.0,46.57,46.59,46.55,46.55,21393.0
2018-04-18 14:40:00,46.55,46.56,46.51,46.55,26505.0,46.55,46.56,46.51,46.55,26505.0
2018-04-18 14:45:00,46.55,46.56,46.51,46.55,20370.0,46.55,46.56,46.51,46.55,20370.0
2018-04-18 14:50:00,46.55,46.57,46.52,46.54,18771.0,46.55,46.57,46.52,46.54,18771.0
2018-04-18 14:55:00,46.55,46.59,46.54,46.57,36768.0,46.55,46.59,46.54,46.57,36768.0
2018-04-18 15:00:00,46.57,46.58,46.53,46.56,33000.0,46.57,46.58,46.53,46.56,33000.0
2018-04-18 15:05:00,46.56,46.58,46.53,46.53,16779.0,46.56,46.58,46.53,46.53,16779.0
2018-04-18 15:10:00,46.53,46.56,46.52,46.53,26946.0,46.53,46.56,46.52,46.53,26946.0
2018-04-18 15:15:00,46.53,46.55,46.51,46.52,30630.0,46.53,46.55,46.51,46.52,30630.0
2018-04-18 15:20:00,46.51,46.52,46.49,46.5,40596.0,46.51,46.52,46.49,46.5,40596.0
2018-04-18 15:25:00,46.5,46.54,46.49,46.53,39777.0,46.5,46.54,46.49,46.53,39777.0
2018-04-18 15:30:00,46.53,46.58,46.53,46.54,22203.0,46.53,46.58,46.53,46.54,22203.0
2018-04-18 15:35:00,46.54,46.54,46.5,46.51,36000.0,46.54,46.54,46.5,46.51,36000.0
2018-04-18 15:40:00,46.5,46.53,46.48,46.5,75429.0,46.5,46.53,46.48,46.5,75429.0
2018-04-18 15:45:00,46.51,46.53,46.5,46.51,58059.0,46.51,46.53,46.5,46.51,58059.0
2018-04-18 15:50:00,46.51,46.53,46.5,46.5,50760.0,46.51,46.53,46.5,46.5,50760.0
2018-04-18 15:55:00,46.51,46.54,46.49,46.49,200967.0,46.51,46.54,46.49,46.49,200967.0
2018-04-19 09:30:00,46.41,46.71,46.41,46.45,64026.0,46.41,46.71,46.41,46.45,64026.0
2018-04-19 09:35:00,46.48,46.63,46.44,46.58,24438.0,46.48,46.63,46.44,46.58,24438.0
2018-04-19 09:40:00,46.61,46.64,46.52,46.6,18729.0,46.61,46.64,46.52,46.6,18729.0
2018-04-19 09:45:00,46.63,46.63,46.48,46.58,90900.0,46.63,46.63,46.48,46.58,90900.0
2018-04-19 09:50:00,46.59,46.73,46.59,46.68,31902.0,46.59,46.73,46.59,46.68,31902.0
2018-04-19 09:55:00,46.68,46.7,46.65,46.68,25575.0,46.68,46.7,46.65,46.68,25575.0
2018-04-19 10:00:00,46.69,46.69,46.52,46.52,16293.0,46.69,46.69,46.52,46.52,16293.0
2018-04-19 10:05:00,46.51,46.53,46.43,46.43,33399.0,46.51,46.53,46.43,46.43,33399.0
2018-04-19 10:10:00,46.43,46.64,46.39,46.64,41604.0,46.43,46.64,46.39,46.64,41604.0
2018-04-19 10:15:00,46.63,46.63,46.43,46.44,29646.0,46.63,46.63,46.43,46.44,29646.0
2018-04-19 10:20:00,46.44,46.44,46.35,46.36,21249.0,46.44,46.44,46.35,46.36,21249.0
2018-04-19 10:25:00,46.36,46.38,46.33,46.35,22122.0,46.36,46.38,46.33,46.35,22122.0
2018-04-19 10:30:00,46.33,46.46,46.24,46.45,46350.0,46.33,46.46,46.24,46.45,46350.0
2018-04-19 10:35:00,46.44,46.53,46.42,46.49,36519.0,46.44,46.53,46.42,46.49,36519.0
2018-04-19 10:40:00,46.49,46.49,46.39,46.42,42225.0,46.49,46.49,46.39,46.42,42225.0
2018-04-19 10:45:00,46.41,46.43,46.3,46.37,31404.0,46.41,46.43,46.3,46.37,31404.0
2018-04-19 10:50:00,46.37,46.39,46.21,46.25,25053.0,46.37,46.39,46.21,46.25,25053.0
2018-04-19 10:55:00,46.23,46.27,46.21,46.22,22251.0,46.23,46.27,46.21,46.22,22251.0
2018-04-19 11:00:00,46.26,46.28,46.21,46.28,23055.0,46.26,46.28,46.21,46.28,23055.0
2018-04-19 11:05:00,46.28,46.35,46.26,46.34,7584.0,46.28,46.35,46.26,46.34,7584.0
2018-04-19 11:10:00,46.34,46.34,46.21,46.27,13047.0,46.34,46.34,46.21,46.27,13047.0
2018-04-19 11:15:00,46.25,46.31,46.23,46.28,15132.0,46.25,46.31,46.23,46.28,15132.0
2018-04-19 11:20:00,46.28,46.37,46.23,46.32,28830.0,46.28,46.37,46.23,46.32,28830.0
2018-04-19 11:25:00,46.34,46.36,46.28,46.35,9309.0,46.34,46.36,46.28,46.35,9309.0
2018-04-19 11:30:00,46.35,46.37,46.27,46.29,12792.0,46.35,46.37,46.27,46.29,12792.0
2018-04-19 11:35:00,46.29,46.37,46.29,46.32,10716.0,46.29,46.37,46.29,46.32,10716.0
2018-04-19 11:40:00,46.28,46.32,46.27,46.31,19041.0,46.28,46.32,46.27,46.31,19041.0
2018-04-19 11:45:00,46.31,46.31,46.26,46.29,23370.0,46.31,46.31,46.26,46.29,23370.0
2018-04-19 11:50:00,46.26,46.27,46.19,46.21,8700.0,46.26,46.27,46.19,46.21,8700.0
2018-04-19 11:55:00,46.21,46.23,46.18,46.18,12111.0,46.21,46.23,46.18,46.18,12111.0
2018-04-19 12:00:00,46.19,46.19,46.14,46.14,7557.0,46.19,46.19,46.14,46.14,7557.0
2018-04-19 12:05:00,46.16,46.17,46.07,46.09,29217.0,46.16,46.17,46.07,46.09,29217.0
2018-04-19 12:10:00,46.08,46.08,46.05,46.05,11700.0,46.08,46.08,46.05,46.05,11700.0
2018-04-19 12:15:00,46.1,46.11,46.07,46.1,6900.0,46.1,46.11,46.07,46.1,6900.0
2018-04-19 12:20:00,46.12,46.16,46.11,46.12,15150.0,46.12,46.16,46.11,46.12,15150.0
2018-04-19 12:25:00,46.1,46.14,46.1,46.1,15081.0,46.1,46.14,46.1,46.1,15081.0
2018-04-19 12:30:00,46.11,46.15,46.11,46.14,12375.0,46.11,46.15,46.11,46.14,12375.0
2018-04-19 12:35:00,46.13,46.15,46.11,46.12,68823.0,46.13,46.15,46.11,46.12,68823.0
2018-04-19 12:40:00,46.12,46.19,46.07,46.19,116559.0,46.12,46.19,46.07,46.19,116559.0
2018-04-19 12:45:00,46.17,46.27,46.17,46.23,24399.0,46.17,46.27,46.17,46.23,24399.0
2018-04-19 12:50:00,46.24,46.32,46.21,46.29,17127.0,46.24,46.32,46.21,46.29,17127.0
2018-04-19 12:55:00,46.27,46.3,46.21,46.22,7362.0,46.27,46.3,46.21,46.22,7362.0
2018-04-19 13:00:00,46.22,46.22,46.15,46.17,12300.0,46.22,46.22,46.15,46.17,12300.0
2018-04-19 13:05:00,46.17,46.19,46.14,46.14,12900.0,46.17,46.19,46.14,46.14,12900.0
2018-04-19 13:10:00,46.13,46.14,46.11,46.14,8376.0,46.13,46.14,46.11,46.14,8376.0
2018-04-19 13:15:00,46.15,46.16,46.13,46.13,12684.0,46.15,46.16,46.13,46.13,12684.0
2018-04-19 13:20:00,46.14,46.18,46.13,46.14,17400.0,46.14,46.18,46.13,46.14,17400.0
2018-04-19 13:25:00,46.13,46.13,46.12,46.12,5100.0,46.13,46.13,46.12,46.12,5100.0
2018-04-19 13:30:00,46.1,46.15,46.08,46.1,37998.0,46.1,46.15,46.08,46.1,37998.0
2018-04-19 13:35:00,46.1,46.16,46.09,46.14,35478.0,46.1,46.16,46.09,46.14,35478.0
2018-04-19 13:40:00,46.13,46.15,46.12,46.15,16125.0,46.13,46.15,46.12,46.15,16125.0
2018-04-19 13:45:00,46.14,46.15,46.13,46.13,12942.0,46.14,46.15,46.13,46.13,12942.0
2018-04-19 13:50:00,46.14,46.16,46.11,46.13,16257.0,46.14,46.16,46.11,46.13,16257.0
2018-04-19 13:55:00,46.12,46.12,46.03,46.07,14091.0,46.12,46.12,46.03,46.07,14091.0
2018-04-19 14:00:00,46.06,46.09,46.04,46.05,13899.0,46.06,46.09,46.04,46.05,13899.0
2018-04-19 14:05:00,46.05,46.08,46.03,46.07,11310.0,46.05,46.08,46.03,46.07,11310.0
2018-04-19 14:10:00,46.04,46.11,46.03,46.03,16422.0,46.04,46.11,46.03,46.03,16422.0
2018-04-19 14:15:00,46.04,46.06,45.97,45.97,16041.0,46.04,46.06,45.97,45.97,16041.0
2018-04-19 14:20:00,45.98,45.99,45.92,45.94,16644.0,45.98,45.99,45.92,45.94,16644.0
2018-04-19 14:25:00,45.93,46.03,45.92,46.02,17844.0,45.93,46.03,45.92,46.02,17844.0
2018-04-19 14:30:00,46.0,46.06,46.0,46.04,20823.0,46.0,46.06,46.0,46.04,20823.0
2018-04-19 14:35:00,46.04,46.08,45.99,46.05,15600.0,46.04,46.08,45.99,46.05,15600.0
2018-04-19 14:40:00,46.05,46.14,46.05,46.12,19551.0,46.05,46.14,46.05,46.12,19551.0
2018-04-19 14:45:00,46.11,46.14,46.07,46.08,15753.0,46.11,46.14,46.07,46.08,15753.0
2018-04-19 14:50:00,46.07,46.11,46.06,46.09,35166.0,46.07,46.11,46.06,46.09,35166.0
2018-04-19 14:55:00,46.09,46.15,46.08,46.13,27924.0,46.09,46.15,46.08,46.13,27924.0
2018-04-19 15:00:00,46.14,46.18,46.11,46.17,11679.0,46.14,46.18,46.11,46.17,11679.0
2018-04-19 15:05:00,46.14,46.19,46.1,46.18,13500.0,46.14,46.19,46.1,46.18,13500.0
2018-04-19 15:10:00,46.19,46.19,46.14,46.16,10350.0,46.19,46.19,46.14,46.16,10350.0
2018-04-19 15:15:00,46.15,46.17,46.11,46.17,15660.0,46.15,46.17,46.11,46.17,15660.0
2018-04-19 15:20:00,46.17,46.17,46.14,46.17,12648.0,46.17,46.17,46.14,46.17,12648.0
2018-04-19 15:25:00,46.16,46.16,46.14,46.14,16050.0,46.16,46.16,46.14,46.14,16050.0
2018-04-19 15:30:00,46.15,46.19,46.08,46.18,50049.0,46.15,46.19,46.08,46.18,50049.0
2018-04-19 15:35:00,46.22,46.35,46.21,46.25,74328.0,46.22,46.35,46.21,46.25,74328.0
2018-04-19 15:40:00,46.26,46.27,46.21,46.22,34935.0,46.26,46.27,46.21,46.22,34935.0
2018-04-19 15:45:00,46.23,46.25,46.17,46.2,37062.0,46.23,46.25,46.17,46.2,37062.0
2018-04-19 15:50:00,46.2,46.23,46.18,46.19,53463.0,46.2,46.23,46.18,46.19,53463.0
2018-04-19 15:55:00,46.18,46.21,46.12,46.17,200331.0,46.18,46.21,46.12,46.17,200331.0
2018-04-20 09:30:00,46.26,46.39,46.15,46.31,260994.0,46.26,46.39,46.15,46.31,260994.0
2018-04-20 09:35:00,46.31,46.48,46.28,46.29,28317.0,46.31,46.48,46.28,46.29,28317.0
2018-04-20 09:40:00,46.29,46.33,46.23,46.32,13824.0,46.29,46.33,46.23,46.32,13824.0
2018-04-20 09:45:00,46.31,46.37,46.26,46.31,20133.0,46.31,46.37,46.26,46.31,20133.0
2018-04-20 09:50:00,46.35,46.36,46.2,46.22,20880.0,46.35,46.36,46.2,46.22,20880.0
2018-04-20 09:55:00,46.24,46.34,46.2,46.3,17442.0,46.24,46.34,46.2,46.3,17442.0
2018-04-20 10:00:00,46.32,46.37,46.29,46.34,21300.0,46.32,46.37,46.29,46.34,21300.0
2018-04-20 10:05:00,46.36,46.46,46.35,46.44,33330.0,46.36,46.46,46.35,46.44,33330.0
2018-04-20 10:10:00,46.44,46.44,46.28,46.35,64443.0,46.44,46.44,46.28,46.35,64443.0
2018-04-20 10:15:00,46.35,46.35,46.27,46.31,12600.0,46.35,46.35,46.27,46.31,12600.0
2018-04-20 10:20:00,46.35,46.42,46.33,46.42,13200.0,46.35,46.42,46.33,46.42,13200.0
2018-04-20 10:25:00,46.43,46.44,46.39,46.4,69480.0,46.43,46.44,46.39,46.4,69480.0
2018-04-20 10:30:00,46.41,46.43,46.37,46.41,27306.0,46.41,46.43,46.37,46.41,27306.0
2018-04-20 10:35:00,46.36,46.36,46.26,46.27,2700.0,46.36,46.36,46.26,46.27,2700.0
2018-04-20 10:40:00,46.29,46.29,46.12,46.2,25746.0,46.29,46.29,46.12,46.2,25746.0
2018-04-20 10:45:00,46.2,46.22,46.15,46.15,8529.0,46.2,46.22,46.15,46.15,8529.0
2018-04-20 10:50:00,46.17,46.18,46.06,46.1,10500.0,46.17,46.18,46.06,46.1,10500.0
2018-04-20 10:55:00,46.1,46.18,46.1,46.14,12459.0,46.1,46.18,46.1,46.14,12459.0
2018-04-20 11:00:00,46.12,46.12,45.97,46.02,16758.0,46.12,46.12,45.97,46.02,16758.0
2018-04-20 11:05:00,45.98,46.0,45.94,45.95,9099.0,45.98,46.0,45.94,45.95,9099.0
2018-04-20 11:10:00,45.96,45.96,45.87,45.93,31644.0,45.96,45.96,45.87,45.93,31644.0
2018-04-20 11:15:00,45.96,46.01,45.94,46.0,9198.0,45.96,46.01,45.94,46.0,9198.0
2018-04-20 11:20:00,45.99,46.0,45.89,45.9,12606.0,45.99,46.0,45.89,45.9,12606.0
2018-04-20 11:25:00,45.91,45.93,45.87,45.88,12600.0,45.91,45.93,45.87,45.88,12600.0
2018-04-20 11:30:00,45.87,45.96,45.87,45.96,7200.0,45.87,45.96,45.87,45.96,7200.0
2018-04-20 11:35:00,45.98,46.06,45.98,46.04,13980.0,45.98,46.06,45.98,46.04,13980.0
2018-04-20 11:40:00,46.06,46.07,46.0,46.0,11610.0,46.06,46.07,46.0,46.0,11610.0
2018-04-20 11:45:00,45.96,45.97,45.92,45.93,9291.0,45.96,45.97,45.92,45.93,9291.0
2018-04-20 11:50:00,45.92,45.95,45.89,45.94,14400.0,45.92,45.95,45.89,45.94,14400.0
2018-04-20 11:55:00,45.92,45.95,45.9,45.9,12021.0,45.92,45.95,45.9,45.9,12021.0
2018-04-20 12:00:00,45.88,45.89,45.84,45.87,8061.0,45.88,45.89,45.84,45.87,8061.0
2018-04-20 12:05:00,45.88,45.96,45.88,45.93,11322.0,45.88,45.96,45.88,45.93,11322.0
2018-04-20 12:10:00,45.91,45.92,45.86,45.87,7836.0,45.91,45.92,45.86,45.87,7836.0
2018-04-20 12:15:00,45.88,45.93,45.84,45.86,12315.0,45.88,45.93,45.84,45.86,12315.0
2018-04-20 12:20:00,45.84,45.9,45.81,45.89,16170.0,45.84,45.9,45.81,45.89,16170.0
2018-04-20 12:25:00,45.87,45.94,45.84,45.9,69066.0,45.87,45.94,45.84,45.9,69066.0
2018-04-20 12:30:00,45.91,45.93,45.82,45.92,108000.0,45.91,45.93,45.82,45.92,108000.0
2018-04-20 12:35:00,45.92,45.99,45.86,45.86,13200.0,45.92,45.99,45.86,45.86,13200.0
2018-04-20 12:40:00,45.9,45.92,45.86,45.92,13314.0,45.9,45.92,45.86,45.92,13314.0
2018-04-20 12:45:00,45.93,45.98,45.86,45.9,15663.0,45.93,45.98,45.86,45.9,15663.0
2018-04-20 12:50:00,45.9,46.01,45.88,46.01,10500.0,45.9,46.01,45.88,46.01,10500.0
2018-04-20 12:55:00,46.02,46.02,45.96,45.98,8682.0,46.02,46.02,45.96,45.98,8682.0
2018-04-20 13:00:00,45.97,45.99,45.91,45.95,16311.0,45.97,45.99,45.91,45.95,16311.0
2018-04-20 13:05:00,45.97,46.0,45.96,45.97,8667.0,45.97,46.0,45.96,45.97,8667.0
2018-04-20 13:10:00,45.98,46.07,45.98,46.07,23700.0,45.98,46.07,45.98,46.07,23700.0
2018-04-20 13:15:00,46.05,46.08,46.0,46.0,45570.0,46.05,46.08,46.0,46.0,45570.0
2018-04-20 13:20:00,46.0,46.01,45.93,45.93,19302.0,46.0,46.01,45.93,45.93,19302.0
2018-04-20 13:25:00,45.98,46.01,45.96,45.98,22974.0,45.98,46.01,45.96,45.98,22974.0
2018-04-20 13:30:00,45.98,46.0,45.93,45.93,12675.0,45.98,46.0,45.93,45.93,12675.0
2018-04-20 13:35:00,45.95,46.01,45.93,45.99,23613.0,45.95,46.01,45.93,45.99,23613.0
2018-04-20 13:40:00,46.0,46.01,45.95,45.97,42648.0,46.0,46.01,45.95,45.97,42648.0
2018-04-20 13:45:00,45.97,45.99,45.92,45.92,16302.0,45.97,45.99,45.92,45.92,16302.0
2018-04-20 13:50:00,45.93,45.96,45.9,45.94,27663.0,45.93,45.96,45.9,45.94,27663.0
2018-04-20 13:55:00,45.93,45.97,45.93,45.94,41031.0,45.93,45.97,45.93,45.94,41031.0
2018-04-20 14:00:00,45.95,45.95,45.91,45.92,20892.0,45.95,45.95,45.91,45.92,20892.0
2018-04-20 14:05:00,45.93,45.94,45.88,45.9,31248.0,45.93,45.94,45.88,45.9,31248.0
2018-04-20 14:10:00,45.89,45.9,45.81,45.82,45696.0,45.89,45.9,45.81,45.82,45696.0
2018-04-20 14:15:00,45.84,45.85,45.82,45.83,16695.0,45.84,45.85,45.82,45.83,16695.0
2018-04-20 14:20:00,45.82,45.83,45.78,45.79,75015.0,45.82,45.83,45.78,45.79,75015.0
2018-04-20 14:25:00,45.79,45.83,45.77,45.81,33315.0,45.79,45.83,45.77,45.81,33315.0
2018-04-20 14:30:00,45.8,45.85,45.75,45.75,28809.0,45.8,45.85,45.75,45.75,28809.0
2018-04-20 14:35:00,45.76,45.78,45.73,45.78,15480.0,45.76,45.78,45.73,45.78,15480.0
2018-04-20 14:40:00,45.79,45.81,45.76,45.8,27897.0,45.79,45.81,45.76,45.8,27897.0
2018-04-20 14:45:00,45.77,45.78,45.73,45.75,23853.0,45.77,45.78,45.73,45.75,23853.0
2018-04-20 14:50:00,45.75,45.76,45.7,45.71,38823.0,45.75,45.76,45.7,45.71,38823.0
2018-04-20 14:55:00,45.72,45.76,45.7,45.73,19602.0,45.72,45.76,45.7,45.73,19602.0
2018-04-20 15:00:00,45.71,45.71,45.66,45.68,40200.0,45.71,45.71,45.66,45.68,40200.0
2018-04-20 15:05:00,45.66,45.66,45.54,45.56,31236.0,45.66,45.66,45.54,45.56,31236.0
2018-04-20 15:10:00,45.56,45.56,45.49,45.56,46668.0,45.56,45.56,45.49,45.56,46668.0
2018-04-20 15:15:00,45.56,45.57,45.48,45.48,38502.0,45.56,45.57,45.48,45.48,38502.0
2018-04-20 15:20:00,45.49,45.55,45.49,45.54,30681.0,45.49,45.55,45.49,45.54,30681.0
2018-04-20 15:25:00,45.59,45.63,45.53,45.54,43674.0,45.59,45.63,45.53,45.54,43674.0
2018-04-20 15:30:00,45.54,45.58,45.53,45.58,49731.0,45.54,45.58,45.53,45.58,49731.0
2018-04-20 15:35:00,45.58,45.67,45.58,45.65,39825.0,45.58,45.67,45.58,45.65,39825.0
2018-04-20 15:40:00,45.66,45.7,45.64,45.64,63543.0,45.66,45.7,45.64,45.64,63543.0
2018-04-20 15:45:00,45.64,45.64,45.57,45.63,83400.0,45.64,45.64,45.57,45.63,83400.0
2018-04-20 15:50:00,45.63,45.65,45.57,45.61,91383.0,45.63,45.65,45.57,45.61,91383.0
2018-04-20 15:55:00,45.6,45.71,45.6,45.7,236622.0,45.6,45.71,45.6,45.7,236622.0
2018-04-23 09:30:00,45.92,45.93,45.76,45.87,44055.0,45.92,45.93,45.76,45.87,44055.0
2018-04-23 09:35:00,45.82,45.82,45.65,45.74,35499.0,45.82,45.82,45.65,45.74,35499.0
2018-04-23 09:40:00,45.72,45.76,45.71,45.76,20160.0,45.72,45.76,45.71,45.76,20160.0
2018-04-23 09:45:00,45.77,45.88,45.71,45.84,17652.0,45.77,45.88,45.71,45.84,17652.0
2018-04-23 09:50:00,45.83,45.83,45.72,45.76,11208.0,45.83,45.83,45.72,45.76,11208.0
2018-04-23 09:55:00,45.78,45.91,45.78,45.89,29091.0,45.78,45.91,45.78,45.89,29091.0
2018-04-23 10:00:00,45.91,45.91,45.78,45.78,95778.0,45.91,45.91,45.78,45.78,95778.0
2018-04-23 10:05:00,45.8,45.81,45.69,45.76,29319.0,45.8,45.81,45.69,45.76,29319.0
2018-04-23 10:10:00,45.8,45.85,45.75,45.76,38832.0,45.8,45.85,45.75,45.76,38832.0
2018-04-23 10:15:00,45.76,45.77,45.68,45.69,89697.0,45.76,45.77,45.68,45.69,89697.0
2018-04-23 10:20:00,45.69,45.69,45.67,45.67,30993.0,45.69,45.69,45.67,45.67,30993.0
2018-04-23 10:25:00,45.67,45.72,45.66,45.67,34101.0,45.67,45.72,45.66,45.67,34101.0
2018-04-23 10:30:00,45.68,45.78,45.64,45.74,75309.0,45.68,45.78,45.64,45.74,75309.0
2018-04-23 10:35:00,45.74,45.75,45.66,45.71,52275.0,45.74,45.75,45.66,45.71,52275.0
2018-04-23 10:40:00,45.7,45.77,45.67,45.75,74121.0,45.7,45.77,45.67,45.75,74121.0
2018-04-23 10:45:00,45.77,45.92,45.76,45.85,50145.0,45.77,45.92,45.76,45.85,50145.0
2018-04-23 10:50:00,45.85,45.88,45.82,45.88,37494.0,45.85,45.88,45.82,45.88,37494.0
2018-04-23 10:55:00,45.88,45.97,45.88,45.93,37455.0,45.88,45.97,45.88,45.93,37455.0
2018-04-23 11:00:00,45.92,46.08,45.88,46.08,43131.0,45.92,46.08,45.88,46.08,43131.0
2018-04-23 11:05:00,46.08,46.21,46.08,46.18,53253.0,46.08,46.21,46.08,46.18,53253.0
2018-04-23 11:10:00,46.21,46.3,46.2,46.26,41229.0,46.21,46.3,46.2,46.26,41229.0
2018-04-23 11:15:00,46.27,46.3,46.21,46.21,27900.0,46.27,46.3,46.21,46.21,27900.0
2018-04-23 11:20:00,46.21,46.26,46.15,46.19,34818.0,46.21,46.26,46.15,46.19,34818.0
2018-04-23 11:25:00,46.19,46.19,46.1,46.17,30450.0,46.19,46.19,46.1,46.17,30450.0
2018-04-23 11:30:00,46.19,46.19,46.08,46.11,34821.0,46.19,46.19,46.08,46.11,34821.0
2018-04-23 11:35:00,46.11,46.11,45.99,46.03,90555.0,46.11,46.11,45.99,46.03,90555.0
2018-04-23 11:40:00,46.03,46.06,45.94,45.98,108831.0,46.03,46.06,45.94,45.98,108831.0
2018-04-23 11:45:00,45.97,45.98,45.87,45.87,44520.0,45.97,45.98,45.87,45.87,44520.0
2018-04-23 11:50:00,45.87,45.91,45.84,45.89,33474.0,45.87,45.91,45.84,45.89,33474.0
2018-04-23 11:55:00,45.9,45.92,45.85,45.91,39900.0,45.9,45.92,45.85,45.91,39900.0
2018-04-23 12:00:00,45.91,45.95,45.89,45.89,32628.0,45.91,45.95,45.89,45.89,32628.0
2018-04-23 12:05:00,45.9,45.91,45.86,45.87,25212.0,45.9,45.91,45.86,45.87,25212.0
2018-04-23 12:10:00,45.86,45.96,45.86,45.96,33492.0,45.86,45.96,45.86,45.96,33492.0
2018-04-23 12:15:00,45.96,46.0,45.94,45.96,32004.0,45.96,46.0,45.94,45.96,32004.0
2018-04-23 12:20:00,45.95,45.97,45.92,45.92,12330.0,45.95,45.97,45.92,45.92,12330.0
2018-04-23 12:25:00,45.93,45.96,45.93,45.96,13545.0,45.93,45.96,45.93,45.96,13545.0
2018-04-23 12:30:00,45.95,46.01,45.95,46.01,19200.0,45.95,46.01,45.95,46.01,19200.0
2018-04-23 12:35:00,45.99,45.99,45.88,45.89,19728.0,45.99,45.99,45.88,45.89,19728.0
2018-04-23 12:40:00,45.9,45.93,45.89,45.91,12027.0,45.9,45.93,45.89,45.91,12027.0
2018-04-23 12:45:00,45.9,45.91,45.87,45.88,16179.0,45.9,45.91,45.87,45.88,16179.0
2018-04-23 12:50:00,45.88,45.94,45.88,45.93,17793.0,45.88,45.94,45.88,45.93,17793.0
2018-04-23 12:55:00,45.93,45.94,45.88,45.91,14814.0,45.93,45.94,45.88,45.91,14814.0
2018-04-23 13:00:00,45.92,45.94,45.91,45.94,10143.0,45.92,45.94,45.91,45.94,10143.0
2018-04-23 13:05:00,45.96,46.0,45.95,45.97,20925.0,45.96,46.0,45.95,45.97,20925.0
2018-04-23 13:10:00,45.97,46.01,45.96,46.01,13050.0,45.97,46.01,45.96,46.01,13050.0
2018-04-23 13:15:00,46.0,46.0,45.9,45.92,17700.0,46.0,46.0,45.9,45.92,17700.0
2018-04-23 13:20:00,45.92,45.92,45.88,45.89,15900.0,45.92,45.92,45.88,45.89,15900.0
2018-04-23 13:25:00,45.89,45.98,45.89,45.98,29136.0,45.89,45.98,45.89,45.98,29136.0
2018-04-23 13:30:00,45.97,46.01,45.93,45.94,29943.0,45.97,46.01,45.93,45.94,29943.0
2018-04-23 13:35:00,45.94,45.98,45.93,45.96,6912.0,45.94,45.98,45.93,45.96,6912.0
2018-04-23 13:40:00,45.95,45.96,45.91,45.91,14511.0,45.95,45.96,45.91,45.91,14511.0
2018-04-23 13:45:00,45.93,45.98,45.88,45.89,29850.0,45.93,45.98,45.88,45.89,29850.0
2018-04-23 13:50:00,45.9,45.93,45.9,45.92,12048.0,45.9,45.93,45.9,45.92,12048.0
2018-04-23 13:55:00,45.92,45.95,45.91,45.92,18273.0,45.92,45.95,45.91,45.92,18273.0
2018-04-23 14:00:00,45.92,45.92,45.85,45.85,12900.0,45.92,45.92,45.85,45.85,12900.0
2018-04-23 14:05:00,45.86,45.86,45.73,45.73,48408.0,45.86,45.86,45.73,45.73,48408.0
2018-04-23 14:10:00,45.73,45.74,45.61,45.61,55593.0,45.73,45.74,45.61,45.61,55593.0
2018-04-23 14:15:00,45.62,45.7,45.61,45.67,26100.0,45.62,45.7,45.61,45.67,26100.0
2018-04-23 14:20:00,45.68,45.71,45.67,45.67,171300.0,45.68,45.71,45.67,45.67,171300.0
2018-04-23 14:25:00,45.68,45.69,45.62,45.67,38664.0,45.68,45.69,45.62,45.67,38664.0
2018-04-23 14:30:00,45.66,45.69,45.64,45.64,21096.0,45.66,45.69,45.64,45.64,21096.0
2018-04-23 14:35:00,45.65,45.69,45.61,45.69,25566.0,45.65,45.69,45.61,45.69,25566.0
2018-04-23 14:40:00,45.67,45.72,45.67,45.71,25338.0,45.67,45.72,45.67,45.71,25338.0
2018-04-23 14:45:00,45.7,45.7,45.63,45.64,23070.0,45.7,45.7,45.63,45.64,23070.0
2018-04-23 14:50:00,45.64,45.64,45.53,45.54,34629.0,45.64,45.64,45.53,45.54,34629.0
2018-04-23 14:55:00,45.53,45.62,45.52,45.59,28671.0,45.53,45.62,45.52,45.59,28671.0
2018-04-23 15:00:00,45.58,45.67,45.56,45.67,34239.0,45.58,45.67,45.56,45.67,34239.0
2018-04-23 15:05:00,45.67,45.67,45.6,45.62,43218.0,45.67,45.67,45.6,45.62,43218.0
2018-04-23 15:10:00,45.62,45.64,45.57,45.62,83601.0,45.62,45.64,45.57,45.62,83601.0
2018-04-23 15:15:00,45.59,45.6,45.56,45.6,30993.0,45.59,45.6,45.56,45.6,30993.0
2018-04-23 15:20:00,45.61,45.64,45.6,45.61,25578.0,45.61,45.64,45.6,45.61,25578.0
2018-04-23 15:25:00,45.61,45.75,45.6,45.74,40158.0,45.61,45.75,45.6,45.74,40158.0
2018-04-23 15:30:00,45.73,45.73,45.67,45.67,38445.0,45.73,45.73,45.67,45.67,38445.0
2018-04-23 15:35:00,45.67,45.7,45.65,45.67,40227.0,45.67,45.7,45.65,45.67,40227.0
2018-04-23 15:40:00,45.67,45.69,45.64,45.69,39048.0,45.67,45.69,45.64,45.69,39048.0
2018-04-23 15:45:00,45.7,45.75,45.7,45.71,50709.0,45.7,45.75,45.7,45.71,50709.0
2018-04-23 15:50:00,45.71,45.74,45.7,45.73,79446.0,45.71,45.74,45.7,45.73,79446.0
2018-04-23 15:55:00,45.73,45.76,45.68,45.73,197802.0,45.73,45.76,45.68,45.73,197802.0
2018-04-24 09:30:00,45.87,45.95,45.69,45.74,36837.0,45.87,45.95,45.69,45.74,36837.0
2018-04-24 09:35:00,45.72,45.82,45.67,45.71,35196.0,45.72,45.82,45.67,45.71,35196.0
2018-04-24 09:40:00,45.69,45.76,45.65,45.76,27777.0,45.69,45.76,45.65,45.76,27777.0
2018-04-24 09:45:00,45.72,45.72,45.58,45.6,38127.0,45.72,45.72,45.58,45.6,38127.0
2018-04-24 09:50:00,45.61,45.63,45.48,45.48,20595.0,45.61,45.63,45.48,45.48,20595.0
2018-04-24 09:55:00,45.49,45.55,45.44,45.46,29385.0,45.49,45.55,45.44,45.46,29385.0
2018-04-24 10:00:00,45.49,45.55,45.44,45.54,57690.0,45.49,45.55,45.44,45.54,57690.0
2018-04-24 10:05:00,45.54,45.54,45.44,45.54,71874.0,45.54,45.54,45.44,45.54,71874.0
2018-04-24 10:10:00,45.55,45.63,45.54,45.54,30966.0,45.55,45.63,45.54,45.54,30966.0
2018-04-24 10:15:00,45.5,45.54,45.41,45.41,53820.0,45.5,45.54,45.41,45.41,53820.0
2018-04-24 10:20:00,45.41,45.47,45.38,45.39,9384.0,45.41,45.47,45.38,45.39,9384.0
2018-04-24 10:25:00,45.38,45.49,45.38,45.44,14592.0,45.38,45.49,45.38,45.44,14592.0
2018-04-24 10:30:00,45.42,45.46,45.33,45.38,16998.0,45.42,45.46,45.33,45.38,16998.0
2018-04-24 10:35:00,45.42,45.52,45.4,45.46,33369.0,45.42,45.52,45.4,45.46,33369.0
2018-04-24 10:40:00,45.45,45.48,45.39,45.46,20760.0,45.45,45.48,45.39,45.46,20760.0
2018-04-24 10:45:00,45.47,45.55,45.39,45.55,41085.0,45.47,45.55,45.39,45.55,41085.0
2018-04-24 10:50:00,45.56,45.64,45.52,45.56,35283.0,45.56,45.64,45.52,45.56,35283.0
2018-04-24 10:55:00,45.55,45.59,45.48,45.48,21897.0,45.55,45.59,45.48,45.48,21897.0
2018-04-24 11:00:00,45.48,45.53,45.46,45.51,19518.0,45.48,45.53,45.46,45.51,19518.0
2018-04-24 11:05:00,45.49,45.51,45.45,45.49,25002.0,45.49,45.51,45.45,45.49,25002.0
2018-04-24 11:10:00,45.47,45.49,45.4,45.45,16239.0,45.47,45.49,45.4,45.45,16239.0
2018-04-24 11:15:00,45.45,45.47,45.27,45.39,131028.0,45.45,45.47,45.27,45.39,131028.0
2018-04-24 11:20:00,45.41,45.45,45.29,45.29,33870.0,45.41,45.45,45.29,45.29,33870.0
2018-04-24 11:25:00,45.29,45.35,45.24,45.32,74343.0,45.29,45.35,45.24,45.32,74343.0
2018-04-24 11:30:00,45.35,45.39,45.29,45.36,129792.0,45.35,45.39,45.29,45.36,129792.0
2018-04-24 11:35:00,45.37,45.42,45.34,45.41,35265.0,45.37,45.42,45.34,45.41,35265.0
2018-04-24 11:40:00,45.42,45.43,45.29,45.29,54147.0,45.42,45.43,45.29,45.29,54147.0
2018-04-24 11:45:00,45.28,45.33,45.24,45.29,22980.0,45.28,45.33,45.24,45.29,22980.0
2018-04-24 11:50:00,45.3,45.35,45.29,45.31,37581.0,45.3,45.35,45.29,45.31,37581.0
2018-04-24 11:55:00,45.31,45.33,45.25,45.28,48405.0,45.31,45.33,45.25,45.28,48405.0
2018-04-24 12:00:00,45.28,45.29,45.23,45.28,15030.0,45.28,45.29,45.23,45.28,15030.0
2018-04-24 12:05:00,45.27,45.33,45.24,45.26,18375.0,45.27,45.33,45.24,45.26,18375.0
2018-04-24 12:10:00,45.23,45.23,45.1,45.1,35526.0,45.23,45.23,45.1,45.1,35526.0
2018-04-24 12:15:00,45.11,45.11,45.02,45.04,39987.0,45.11,45.11,45.02,45.04,39987.0
2018-04-24 12:20:00,45.05,45.13,45.05,45.11,15912.0,45.05,45.13,45.05,45.11,15912.0
2018-04-24 12:25:00,45.12,45.12,44.92,45.03,42471.0,45.12,45.12,44.92,45.03,42471.0
2018-04-24 12:30:00,45.03,45.04,44.89,44.89,31998.0,45.03,45.04,44.89,44.89,31998.0
2018-04-24 12:35:00,44.9,44.99,44.87,44.98,22128.0,44.9,44.99,44.87,44.98,22128.0
2018-04-24 12:40:00,44.98,44.98,44.89,44.93,25758.0,44.98,44.98,44.89,44.93,25758.0
2018-04-24 12:45:00,44.93,44.95,44.86,44.89,20490.0,44.93,44.95,44.86,44.89,20490.0
2018-04-24 12:50:00,44.89,44.93,44.87,44.87,21336.0,44.89,44.93,44.87,44.87,21336.0
2018-04-24 12:55:00,44.87,44.87,44.74,44.75,37158.0,44.87,44.87,44.74,44.75,37158.0
2018-04-24 13:00:00,44.73,44.78,44.7,44.72,33819.0,44.73,44.78,44.7,44.72,33819.0
2018-04-24 13:05:00,44.73,44.73,44.64,44.66,41556.0,44.73,44.73,44.64,44.66,41556.0
2018-04-24 13:10:00,44.66,44.69,44.63,44.69,35937.0,44.66,44.69,44.63,44.69,35937.0
2018-04-24 13:15:00,44.67,44.69,44.6,44.64,44916.0,44.67,44.69,44.6,44.64,44916.0
2018-04-24 13:20:00,44.64,44.7,44.55,44.55,54531.0,44.64,44.7,44.55,44.55,54531.0
2018-04-24 13:25:00,44.56,44.64,44.52,44.63,45900.0,44.56,44.64,44.52,44.63,45900.0
2018-04-24 13:30:00,44.65,44.82,44.64,44.69,123555.0,44.65,44.82,44.64,44.69,123555.0
2018-04-24 13:35:00,44.68,44.79,44.62,44.62,45495.0,44.68,44.79,44.62,44.62,45495.0
2018-04-24 13:40:00,44.62,44.66,44.57,44.59,22668.0,44.62,44.66,44.57,44.59,22668.0
2018-04-24 13:45:00,44.58,44.6,44.52,44.56,41748.0,44.58,44.6,44.52,44.56,41748.0
2018-04-24 13:50:00,44.55,44.55,44.4,44.46,46488.0,44.55,44.55,44.4,44.46,46488.0
2018-04-24 13:55:00,44.45,44.47,44.25,44.32,52800.0,44.45,44.47,44.25,44.32,52800.0
2018-04-24 14:00:00,44.3,44.32,44.15,44.15,46173.0,44.3,44.32,44.15,44.15,46173.0
2018-04-24 14:05:00,44.18,44.23,44.1,44.22,68529.0,44.18,44.23,44.1,44.22,68529.0
2018-04-24 14:10:00,44.21,44.3,44.2,44.24,38808.0,44.21,44.3,44.2,44.24,38808.0
2018-04-24 14:15:00,44.2,44.26,44.11,44.21,38937.0,44.2,44.26,44.11,44.21,38937.0
2018-04-24 14:20:00,44.25,44.36,44.21,44.34,42414.0,44.25,44.36,44.21,44.34,42414.0
2018-04-24 14:25:00,44.36,44.44,44.34,44.35,67587.0,44.36,44.44,44.34,44.35,67587.0
2018-04-24 14:30:00,44.35,44.42,44.31,44.42,63585.0,44.35,44.42,44.31,44.42,63585.0
2018-04-24 14:35:00,44.41,44.41,44.29,44.31,58917.0,44.41,44.41,44.29,44.31,58917.0
2018-04-24 14:40:00,44.34,44.62,44.34,44.61,54510.0,44.34,44.62,44.34,44.61,54510.0
2018-04-24 14:45:00,44.61,44.71,44.59,44.64,95226.0,44.61,44.71,44.59,44.64,95226.0
2018-04-24 14:50:00,44.66,44.67,44.57,44.59,51822.0,44.66,44.67,44.57,44.59,51822.0
2018-04-24 14:55:00,44.58,44.7,44.58,44.66,44538.0,44.58,44.7,44.58,44.66,44538.0
2018-04-24 15:00:00,44.67,44.71,44.57,44.7,45309.0,44.67,44.71,44.57,44.7,45309.0
2018-04-24 15:05:00,44.69,44.92,44.69,44.88,97182.0,44.69,44.92,44.69,44.88,97182.0
2018-04-24 15:10:00,44.88,44.9,44.8,44.9,58848.0,44.88,44.9,44.8,44.9,58848.0
2018-04-24 15:15:00,44.91,44.95,44.83,44.84,71721.0,44.91,44.95,44.83,44.84,71721.0
2018-04-24 15:20:00,44.83,44.93,44.81,44.86,77727.0,44.83,44.93,44.81,44.86,77727.0
2018-04-24 15:25:00,44.84,44.86,44.73,44.79,36966.0,44.84,44.86,44.73,44.79,36966.0
2018-04-24 15:30:00,44.79,44.79,44.63,44.65,74016.0,44.79,44.79,44.63,44.65,74016.0
2018-04-24 15:35:00,44.65,44.7,44.64,44.7,127374.0,44.65,44.7,44.64,44.7,127374.0
2018-04-24 15:40:00,44.69,44.71,44.53,44.56,94779.0,44.69,44.71,44.53,44.56,94779.0
2018-04-24 15:45:00,44.59,44.84,44.59,44.82,101694.0,44.59,44.84,44.59,44.82,101694.0
2018-04-24 15:50:00,44.83,44.9,44.79,44.87,82365.0,44.83,44.9,44.79,44.87,82365.0
2018-04-24 15:55:00,44.87,44.94,44.79,44.89,202737.0,44.87,44.94,44.79,44.89,202737.0
2018-04-25 09:30:00,41.56,42.33,41.0,41.63,872046.0,41.56,42.33,41.0,41.63,872046.0
2018-04-25 09:35:00,41.6,42.6,41.39,42.31,715482.0,41.6,42.6,41.39,42.31,715482.0
2018-04-25 09:40:00,42.28,42.48,41.91,41.94,510588.0,42.28,42.48,41.91,41.94,510588.0
2018-04-25 09:45:00,41.93,42.4,41.88,42.18,488859.0,41.93,42.4,41.88,42.18,488859.0
2018-04-25 09:50:00,42.18,42.24,42.0,42.17,296376.0,42.18,42.24,42.0,42.17,296376.0
2018-04-25 09:55:00,42.15,42.48,42.1,42.33,396045.0,42.15,42.48,42.1,42.33,396045.0
2018-04-25 10:00:00,42.32,42.49,42.22,42.39,325533.0,42.32,42.49,42.22,42.39,325533.0
2018-04-25 10:05:00,42.38,42.48,42.02,42.13,339315.0,42.38,42.48,42.02,42.13,339315.0
2018-04-25 10:10:00,42.11,42.4,42.1,42.33,213555.0,42.11,42.4,42.1,42.33,213555.0
2018-04-25 10:15:00,42.33,42.37,42.16,42.19,416097.0,42.33,42.37,42.16,42.19,416097.0
2018-04-25 10:20:00,42.19,42.29,42.06,42.29,225627.0,42.19,42.29,42.06,42.29,225627.0
2018-04-25 10:25:00,42.31,42.72,42.3,42.67,244692.0,42.31,42.72,42.3,42.67,244692.0
2018-04-25 10:30:00,42.66,42.8,42.47,42.56,311448.0,42.66,42.8,42.47,42.56,311448.0
2018-04-25 10:35:00,42.57,42.73,42.49,42.69,154554.0,42.57,42.73,42.49,42.69,154554.0
2018-04-25 10:40:00,42.67,42.78,42.53,42.75,133587.0,42.67,42.78,42.53,42.75,133587.0
2018-04-25 10:45:00,42.75,42.9,42.72,42.83,157383.0,42.75,42.9,42.72,42.83,157383.0
2018-04-25 10:50:00,42.83,42.86,42.66,42.81,189111.0,42.83,42.86,42.66,42.81,189111.0
2018-04-25 10:55:00,42.79,42.87,42.72,42.85,111216.0,42.79,42.87,42.72,42.85,111216.0
2018-04-25 11:00:00,42.84,43.05,42.78,42.99,159648.0,42.84,43.05,42.78,42.99,159648.0
2018-04-25 11:05:00,42.97,43.02,42.91,42.97,87771.0,42.97,43.02,42.91,42.97,87771.0
2018-04-25 11:10:00,42.96,43.15,42.93,43.15,167958.0,42.96,43.15,42.93,43.15,167958.0
2018-04-25 11:15:00,43.14,43.26,43.08,43.23,185916.0,43.14,43.26,43.08,43.23,185916.0
2018-04-25 11:20:00,43.22,43.58,43.21,43.52,326343.0,43.22,43.58,43.21,43.52,326343.0
2018-04-25 11:25:00,43.54,43.56,43.23,43.25,182052.0,43.54,43.56,43.23,43.25,182052.0
2018-04-25 11:30:00,43.23,43.33,43.09,43.33,128667.0,43.23,43.33,43.09,43.33,128667.0
2018-04-25 11:35:00,43.33,43.36,43.06,43.08,128502.0,43.33,43.36,43.06,43.08,128502.0
2018-04-25 11:40:00,43.07,43.07,42.82,42.82,255705.0,43.07,43.07,42.82,42.82,255705.0
2018-04-25 11:45:00,42.82,42.9,42.67,42.68,178815.0,42.82,42.9,42.67,42.68,178815.0
2018-04-25 11:50:00,42.68,42.82,42.68,42.78,122325.0,42.68,42.82,42.68,42.78,122325.0
2018-04-25 11:55:00,42.76,42.79,42.69,42.76,61467.0,42.76,42.79,42.69,42.76,61467.0
2018-04-25 12:00:00,42.75,42.81,42.67,42.69,91932.0,42.75,42.81,42.67,42.69,91932.0
2018-04-25 12:05:00,42.69,42.75,42.67,42.71,106659.0,42.69,42.75,42.67,42.71,106659.0
2018-04-25 12:10:00,42.69,42.88,42.68,42.86,65421.0,42.69,42.88,42.68,42.86,65421.0
2018-04-25 12:15:00,42.86,42.86,42.78,42.83,111684.0,42.86,42.86,42.78,42.83,111684.0
2018-04-25 12:20:00,42.84,42.85,42.73,42.78,107913.0,42.84,42.85,42.73,42.78,107913.0
2018-04-25 12:25:00,42.77,42.94,42.72,42.93,89928.0,42.77,42.94,42.72,42.93,89928.0
2018-04-25 12:30:00,42.93,43.03,42.91,43.0,50445.0,42.93,43.03,42.91,43.0,50445.0
2018-04-25 12:35:00,43.0,43.09,42.99,43.07,103989.0,43.0,43.09,42.99,43.07,103989.0
2018-04-25 12:40:00,43.06,43.15,43.05,43.1,68364.0,43.06,43.15,43.05,43.1,68364.0
2018-04-25 12:45:00,43.1,43.24,43.1,43.23,84912.0,43.1,43.24,43.1,43.23,84912.0
2018-04-25 12:50:00,43.21,43.24,43.18,43.19,122268.0,43.21,43.24,43.18,43.19,122268.0
2018-04-25 12:55:00,43.19,43.29,43.14,43.23,93738.0,43.19,43.29,43.14,43.23,93738.0
2018-04-25 13:00:00,43.25,43.28,43.18,43.2,33135.0,43.25,43.28,43.18,43.2,33135.0
2018-04-25 13:05:00,43.17,43.23,43.14,43.22,26700.0,43.17,43.23,43.14,43.22,26700.0
2018-04-25 13:10:00,43.21,43.21,43.15,43.17,36633.0,43.21,43.21,43.15,43.17,36633.0
2018-04-25 13:15:00,43.18,43.18,43.02,43.04,49230.0,43.18,43.18,43.02,43.04,49230.0
2018-04-25 13:20:00,43.03,43.03,42.88,42.93,109638.0,43.03,43.03,42.88,42.93,109638.0
2018-04-25 13:25:00,42.92,43.08,42.92,43.04,39426.0,42.92,43.08,42.92,43.04,39426.0
2018-04-25 13:30:00,43.08,43.11,43.06,43.08,55296.0,43.08,43.11,43.06,43.08,55296.0
2018-04-25 13:35:00,43.08,43.08,42.91,42.95,57087.0,43.08,43.08,42.91,42.95,57087.0
2018-04-25 13:40:00,42.95,43.1,42.93,43.03,75204.0,42.95,43.1,42.93,43.03,75204.0
2018-04-25 13:45:00,43.02,43.04,42.89,43.0,47523.0,43.02,43.04,42.89,43.0,47523.0
2018-04-25 13:50:00,43.03,43.18,43.03,43.18,62826.0,43.03,43.18,43.03,43.18,62826.0
2018-04-25 13:55:00,43.19,43.34,43.16,43.19,169677.0,43.19,43.34,43.16,43.19,169677.0
2018-04-25 14:00:00,43.21,43.23,43.09,43.15,89547.0,43.21,43.23,43.09,43.15,89547.0
2018-04-25 14:05:00,43.16,43.21,43.02,43.05,77262.0,43.16,43.21,43.02,43.05,77262.0
2018-04-25 14:10:00,43.05,43.1,42.99,42.99,56517.0,43.05,43.1,42.99,42.99,56517.0
2018-04-25 14:15:00,43.01,43.08,42.95,43.06,55953.0,43.01,43.08,42.95,43.06,55953.0
2018-04-25 14:20:00,43.07,43.07,42.84,42.89,68568.0,43.07,43.07,42.84,42.89,68568.0
2018-04-25 14:25:00,42.89,42.96,42.75,42.75,97851.0,42.89,42.96,42.75,42.75,97851.0
2018-04-25 14:30:00,42.76,42.86,42.72,42.75,86715.0,42.76,42.86,42.72,42.75,86715.0
2018-04-25 14:35:00,42.73,42.82,42.68,42.71,75936.0,42.73,42.82,42.68,42.71,75936.0
2018-04-25 14:40:00,42.7,42.82,42.67,42.78,97536.0,42.7,42.82,42.67,42.78,97536.0
2018-04-25 14:45:00,42.79,42.79,42.67,42.7,98043.0,42.79,42.79,42.67,42.7,98043.0
2018-04-25 14:50:00,42.69,42.78,42.68,42.73,68586.0,42.69,42.78,42.68,42.73,68586.0
2018-04-25 14:55:00,42.73,42.86,42.68,42.86,72801.0,42.73,42.86,42.68,42.86,72801.0
2018-04-25 15:00:00,42.89,42.99,42.89,42.99,86088.0,42.89,42.99,42.89,42.99,86088.0
2018-04-25 15:05:00,42.98,42.99,42.8,42.81,81465.0,42.98,42.99,42.8,42.81,81465.0
2018-04-25 15:10:00,42.82,42.85,42.78,42.79,64587.0,42.82,42.85,42.78,42.79,64587.0
2018-04-25 15:15:00,42.79,42.81,42.73,42.74,73113.0,42.79,42.81,42.73,42.74,73113.0
2018-04-25 15:20:00,42.74,42.89,42.73,42.89,153276.0,42.74,42.89,42.73,42.89,153276.0
2018-04-25 15:25:00,42.89,42.98,42.88,42.94,164550.0,42.89,42.98,42.88,42.94,164550.0
2018-04-25 15:30:00,42.94,42.99,42.9,42.96,176958.0,42.94,42.99,42.9,42.96,176958.0
2018-04-25 15:35:00,42.96,42.96,42.84,42.87,128826.0,42.96,42.96,42.84,42.87,128826.0
2018-04-25 15:40:00,42.86,42.97,42.86,42.96,153444.0,42.86,42.97,42.86,42.96,153444.0
2018-04-25 15:45:00,42.96,42.98,42.87,42.97,199371.0,42.96,42.98,42.87,42.97,199371.0
2018-04-25 15:50:00,42.97,43.0,42.94,43.0,196410.0,42.97,43.0,42.94,43.0,196410.0
2018-04-25 15:55:00,43.0,43.22,42.97,43.17,494433.0,43.0,43.22,42.97,43.17,494433.0
2018-04-26 09:30:00,43.17,43.45,43.06,43.13,147174.0,43.17,43.45,43.06,43.13,147174.0
2018-04-26 09:35:00,43.07,43.11,42.78,42.83,72558.0,43.07,43.11,42.78,42.83,72558.0
2018-04-26 09:40:00,42.88,42.97,42.75,42.79,72972.0,42.88,42.97,42.75,42.79,72972.0
2018-04-26 09:45:00,42.81,42.82,42.56,42.6,87966.0,42.81,42.82,42.56,42.6,87966.0
2018-04-26 09:50:00,42.6,42.61,42.49,42.59,79326.0,42.6,42.61,42.49,42.59,79326.0
2018-04-26 09:55:00,42.6,42.75,42.51,42.54,110493.0,42.6,42.75,42.51,42.54,110493.0
2018-04-26 10:00:00,42.52,42.8,42.48,42.68,190464.0,42.52,42.8,42.48,42.68,190464.0
2018-04-26 10:05:00,42.69,42.82,42.68,42.76,80010.0,42.69,42.82,42.68,42.76,80010.0
2018-04-26 10:10:00,42.77,43.02,42.76,42.98,107937.0,42.77,43.02,42.76,42.98,107937.0
2018-04-26 10:15:00,42.99,43.1,42.95,43.05,60714.0,42.99,43.1,42.95,43.05,60714.0
2018-04-26 10:20:00,43.07,43.15,43.02,43.02,65013.0,43.07,43.15,43.02,43.02,65013.0
2018-04-26 10:25:00,43.0,43.06,42.93,43.06,36297.0,43.0,43.06,42.93,43.06,36297.0
2018-04-26 10:30:00,43.05,43.08,43.03,43.06,30246.0,43.05,43.08,43.03,43.06,30246.0
2018-04-26 10:35:00,43.1,43.16,43.07,43.07,35085.0,43.1,43.16,43.07,43.07,35085.0
2018-04-26 10:40:00,43.07,43.33,42.98,42.98,105855.0,43.07,43.33,42.98,42.98,105855.0
2018-04-26 10:45:00,43.0,43.03,42.9,42.94,48891.0,43.0,43.03,42.9,42.94,48891.0
2018-04-26 10:50:00,42.96,43.15,42.96,43.14,32502.0,42.96,43.15,42.96,43.14,32502.0
2018-04-26 10:55:00,43.15,43.19,43.07,43.1,33555.0,43.15,43.19,43.07,43.1,33555.0
2018-04-26 11:00:00,43.1,43.12,42.94,43.08,54081.0,43.1,43.12,42.94,43.08,54081.0
2018-04-26 11:05:00,43.12,43.4,43.1,43.16,129684.0,43.12,43.4,43.1,43.16,129684.0
2018-04-26 11:10:00,43.15,43.24,43.13,43.16,98943.0,43.15,43.24,43.13,43.16,98943.0
2018-04-26 11:15:00,43.17,43.19,43.1,43.15,30480.0,43.17,43.19,43.1,43.15,30480.0
2018-04-26 11:20:00,43.15,43.19,43.11,43.14,37428.0,43.15,43.19,43.11,43.14,37428.0
2018-04-26 11:25:00,43.16,43.2,43.08,43.13,50895.0,43.16,43.2,43.08,43.13,50895.0
2018-04-26 11:30:00,43.13,43.22,43.09,43.1,27321.0,43.13,43.22,43.09,43.1,27321.0
2018-04-26 11:35:00,43.11,43.22,43.1,43.17,29115.0,43.11,43.22,43.1,43.17,29115.0
2018-04-26 11:40:00,43.17,43.21,43.11,43.21,32697.0,43.17,43.21,43.11,43.21,32697.0
2018-04-26 11:45:00,43.22,43.35,43.22,43.35,126846.0,43.22,43.35,43.22,43.35,126846.0
2018-04-26 11:50:00,43.33,43.46,43.31,43.38,77469.0,43.33,43.46,43.31,43.38,77469.0
2018-04-26 11:55:00,43.41,43.48,43.4,43.47,48918.0,43.41,43.48,43.4,43.47,48918.0
2018-04-26 12:00:00,43.46,43.51,43.42,43.46,42009.0,43.46,43.51,43.42,43.46,42009.0
2018-04-26 12:05:00,43.48,43.53,43.42,43.5,38550.0,43.48,43.53,43.42,43.5,38550.0
2018-04-26 12:10:00,43.5,43.6,43.49,43.59,57435.0,43.5,43.6,43.49,43.59,57435.0
2018-04-26 12:15:00,43.57,43.64,43.57,43.62,30105.0,43.57,43.64,43.57,43.62,30105.0
2018-04-26 12:20:00,43.59,43.6,43.53,43.56,39522.0,43.59,43.6,43.53,43.56,39522.0
2018-04-26 12:25:00,43.57,43.7,43.57,43.7,92940.0,43.57,43.7,43.57,43.7,92940.0
2018-04-26 12:30:00,43.7,43.7,43.51,43.51,143919.0,43.7,43.7,43.51,43.51,143919.0
2018-04-26 12:35:00,43.53,43.54,43.48,43.52,46398.0,43.53,43.54,43.48,43.52,46398.0
2018-04-26 12:40:00,43.52,43.57,43.48,43.57,52455.0,43.52,43.57,43.48,43.57,52455.0
2018-04-26 12:45:00,43.57,43.57,43.47,43.53,50610.0,43.57,43.57,43.47,43.53,50610.0
2018-04-26 12:50:00,43.53,43.53,43.44,43.47,58065.0,43.53,43.53,43.44,43.47,58065.0
2018-04-26 12:55:00,43.47,43.51,43.43,43.45,48438.0,43.47,43.51,43.43,43.45,48438.0
2018-04-26 13:00:00,43.47,43.49,43.45,43.45,26826.0,43.47,43.49,43.45,43.45,26826.0
2018-04-26 13:05:00,43.48,43.52,43.44,43.52,45660.0,43.48,43.52,43.44,43.52,45660.0
2018-04-26 13:10:00,43.51,43.57,43.47,43.55,33957.0,43.51,43.57,43.47,43.55,33957.0
2018-04-26 13:15:00,43.55,43.6,43.51,43.6,18552.0,43.55,43.6,43.51,43.6,18552.0
2018-04-26 13:20:00,43.58,43.66,43.58,43.62,42483.0,43.58,43.66,43.58,43.62,42483.0
2018-04-26 13:25:00,43.62,43.63,43.55,43.55,31605.0,43.62,43.63,43.55,43.55,31605.0
2018-04-26 13:30:00,43.56,43.64,43.54,43.64,44163.0,43.56,43.64,43.54,43.64,44163.0
2018-04-26 13:35:00,43.65,43.65,43.58,43.64,40263.0,43.65,43.65,43.58,43.64,40263.0
2018-04-26 13:40:00,43.65,43.68,43.61,43.64,45210.0,43.65,43.68,43.61,43.64,45210.0
2018-04-26 13:45:00,43.64,43.67,43.61,43.61,32409.0,43.64,43.67,43.61,43.61,32409.0
2018-04-26 13:50:00,43.59,43.6,43.5,43.52,46512.0,43.59,43.6,43.5,43.52,46512.0
2018-04-26 13:55:00,43.52,43.59,43.51,43.56,30744.0,43.52,43.59,43.51,43.56,30744.0
2018-04-26 14:00:00,43.55,43.55,43.47,43.51,38337.0,43.55,43.55,43.47,43.51,38337.0
2018-04-26 14:05:00,43.51,43.56,43.49,43.56,34335.0,43.51,43.56,43.49,43.56,34335.0
2018-04-26 14:10:00,43.56,43.57,43.53,43.55,21393.0,43.56,43.57,43.53,43.55,21393.0
2018-04-26 14:15:00,43.55,43.56,43.49,43.53,39309.0,43.55,43.56,43.49,43.53,39309.0
2018-04-26 14:20:00,43.51,43.54,43.5,43.5,20763.0,43.51,43.54,43.5,43.5,20763.0
2018-04-26 14:25:00,43.5,43.54,43.49,43.5,51006.0,43.5,43.54,43.49,43.5,51006.0
2018-04-26 14:30:00,43.52,43.58,43.49,43.55,90054.0,43.52,43.58,43.49,43.55,90054.0
2018-04-26 14:35:00,43.54,43.55,43.44,43.48,30360.0,43.54,43.55,43.44,43.48,30360.0
2018-04-26 14:40:00,43.49,43.54,43.49,43.5,24741.0,43.49,43.54,43.49,43.5,24741.0
2018-04-26 14:45:00,43.5,43.53,43.44,43.44,28512.0,43.5,43.53,43.44,43.44,28512.0
2018-04-26 14:50:00,43.43,43.47,43.43,43.47,50739.0,43.43,43.47,43.43,43.47,50739.0
2018-04-26 14:55:00,43.47,43.53,43.44,43.44,41514.0,43.47,43.53,43.44,43.44,41514.0
2018-04-26 15:00:00,43.45,43.5,43.43,43.48,43296.0,43.45,43.5,43.43,43.48,43296.0
2018-04-26 15:05:00,43.46,43.46,43.38,43.38,67689.0,43.46,43.46,43.38,43.38,67689.0
2018-04-26 15:10:00,43.39,43.4,43.36,43.38,38346.0,43.39,43.4,43.36,43.38,38346.0
2018-04-26 15:15:00,43.37,43.4,43.3,43.32,61425.0,43.37,43.4,43.3,43.32,61425.0
2018-04-26 15:20:00,43.32,43.33,43.23,43.25,84810.0,43.32,43.33,43.23,43.25,84810.0
2018-04-26 15:25:00,43.26,43.3,43.21,43.22,49854.0,43.26,43.3,43.21,43.22,49854.0
2018-04-26 15:30:00,43.22,43.27,43.22,43.25,68739.0,43.22,43.27,43.22,43.25,68739.0
2018-04-26 15:35:00,43.25,43.26,43.2,43.21,63708.0,43.25,43.26,43.2,43.21,63708.0
2018-04-26 15:40:00,43.2,43.26,43.16,43.23,112161.0,43.2,43.26,43.16,43.23,112161.0
2018-04-26 15:45:00,43.24,43.24,43.15,43.21,139929.0,43.24,43.24,43.15,43.21,139929.0
2018-04-26 15:50:00,43.19,43.21,43.14,43.19,94689.0,43.19,43.21,43.14,43.19,94689.0
2018-04-26 15:55:00,43.21,43.23,43.19,43.21,229623.0,43.21,43.23,43.19,43.21,229623.0
2018-04-27 09:30:00,43.15,43.3,43.1,43.15,71175.0,43.15,43.3,43.1,43.15,71175.0
2018-04-27 09:35:00,43.14,43.2,43.0,43.09,21297.0,43.14,43.2,43.0,43.09,21297.0
2018-04-27 09:40:00,43.09,43.12,42.96,43.07,43974.0,43.09,43.12,42.96,43.07,43974.0
2018-04-27 09:45:00,43.07,43.08,43.0,43.04,76356.0,43.07,43.08,43.0,43.04,76356.0
2018-04-27 09:50:00,43.06,43.06,42.84,42.88,60327.0,43.06,43.06,42.84,42.88,60327.0
2018-04-27 09:55:00,42.87,42.87,42.81,42.87,22671.0,42.87,42.87,42.81,42.87,22671.0
2018-04-27 10:00:00,42.84,42.96,42.84,42.94,39261.0,42.84,42.96,42.84,42.94,39261.0
2018-04-27 10:05:00,42.94,43.02,42.92,43.01,35346.0,42.94,43.02,42.92,43.01,35346.0
2018-04-27 10:10:00,43.0,43.0,42.92,42.94,43671.0,43.0,43.0,42.92,42.94,43671.0
2018-04-27 10:15:00,42.93,42.94,42.88,42.92,32262.0,42.93,42.94,42.88,42.92,32262.0
2018-04-27 10:20:00,42.93,43.02,42.92,42.94,57084.0,42.93,43.02,42.92,42.94,57084.0
2018-04-27 10:25:00,42.93,42.97,42.9,42.96,32112.0,42.93,42.97,42.9,42.96,32112.0
2018-04-27 10:30:00,42.95,42.95,42.82,42.86,114180.0,42.95,42.95,42.82,42.86,114180.0
2018-04-27 10:35:00,42.87,42.94,42.86,42.9,42903.0,42.87,42.94,42.86,42.9,42903.0
2018-04-27 10:40:00,42.91,42.91,42.84,42.84,41682.0,42.91,42.91,42.84,42.84,41682.0
2018-04-27 10:45:00,42.84,42.85,42.76,42.77,39450.0,42.84,42.85,42.76,42.77,39450.0
2018-04-27 10:50:00,42.76,42.86,42.76,42.81,31086.0,42.76,42.86,42.76,42.81,31086.0
2018-04-27 10:55:00,42.81,42.96,42.8,42.95,38613.0,42.81,42.96,42.8,42.95,38613.0
2018-04-27 11:00:00,42.94,43.07,42.94,43.02,36900.0,42.94,43.07,42.94,43.02,36900.0
2018-04-27 11:05:00,43.0,43.15,42.99,43.14,37566.0,43.0,43.15,42.99,43.14,37566.0
2018-04-27 11:10:00,43.13,43.17,43.1,43.15,36939.0,43.13,43.17,43.1,43.15,36939.0
2018-04-27 11:15:00,43.14,43.2,43.14,43.15,31554.0,43.14,43.2,43.14,43.15,31554.0
2018-04-27 11:20:00,43.15,43.25,43.12,43.25,20355.0,43.15,43.25,43.12,43.25,20355.0
2018-04-27 11:25:00,43.25,43.26,43.19,43.26,24117.0,43.25,43.26,43.19,43.26,24117.0
2018-04-27 11:30:00,43.24,43.24,43.17,43.17,21000.0,43.24,43.24,43.17,43.17,21000.0
2018-04-27 11:35:00,43.15,43.2,43.12,43.19,29895.0,43.15,43.2,43.12,43.19,29895.0
2018-04-27 11:40:00,43.19,43.2,43.11,43.12,30948.0,43.19,43.2,43.11,43.12,30948.0
2018-04-27 11:45:00,43.11,43.14,43.08,43.08,26628.0,43.11,43.14,43.08,43.08,26628.0
2018-04-27 11:50:00,43.06,43.06,43.02,43.03,20406.0,43.06,43.06,43.02,43.03,20406.0
2018-04-27 11:55:00,43.03,43.07,43.0,43.0,27642.0,43.03,43.07,43.0,43.0,27642.0
2018-04-27 12:00:00,43.01,43.06,43.0,43.06,22515.0,43.01,43.06,43.0,43.06,22515.0
2018-04-27 12:05:00,43.06,43.07,43.0,43.0,32493.0,43.06,43.07,43.0,43.0,32493.0
2018-04-27 12:10:00,43.01,43.07,42.98,43.06,40848.0,43.01,43.07,42.98,43.06,40848.0
2018-04-27 12:15:00,43.06,43.06,43.03,43.06,14499.0,43.06,43.06,43.03,43.06,14499.0
2018-04-27 12:20:00,43.06,43.08,43.04,43.08,19962.0,43.06,43.08,43.04,43.08,19962.0
2018-04-27 12:25:00,43.07,43.07,43.02,43.02,16521.0,43.07,43.07,43.02,43.02,16521.0
2018-04-27 12:30:00,43.01,43.12,42.98,42.99,39033.0,43.01,43.12,42.98,42.99,39033.0
2018-04-27 12:35:00,43.0,43.03,42.99,43.0,19626.0,43.0,43.03,42.99,43.0,19626.0
2018-04-27 12:40:00,42.99,43.04,42.98,43.01,23448.0,42.99,43.04,42.98,43.01,23448.0
2018-04-27 12:45:00,42.99,43.07,42.99,43.06,14229.0,42.99,43.07,42.99,43.06,14229.0
2018-04-27 12:50:00,43.07,43.11,43.05,43.11,35934.0,43.07,43.11,43.05,43.11,35934.0
2018-04-27 12:55:00,43.11,43.17,43.04,43.04,41766.0,43.11,43.17,43.04,43.04,41766.0
2018-04-27 13:00:00,43.05,43.07,43.03,43.03,30243.0,43.05,43.07,43.03,43.03,30243.0
2018-04-27 13:05:00,43.02,43.03,42.98,43.02,42618.0,43.02,43.03,42.98,43.02,42618.0
2018-04-27 13:10:00,43.01,43.03,43.01,43.02,20391.0,43.01,43.03,43.01,43.02,20391.0
2018-04-27 13:15:00,43.02,43.03,42.98,43.0,23403.0,43.02,43.03,42.98,43.0,23403.0
2018-04-27 13:20:00,43.01,43.04,42.99,43.04,14445.0,43.01,43.04,42.99,43.04,14445.0
2018-04-27 13:25:00,43.03,43.05,43.0,43.0,28416.0,43.03,43.05,43.0,43.0,28416.0
2018-04-27 13:30:00,42.99,43.01,42.99,43.01,33363.0,42.99,43.01,42.99,43.01,33363.0
2018-04-27 13:35:00,43.01,43.03,42.97,43.0,36525.0,43.01,43.03,42.97,43.0,36525.0
2018-04-27 13:40:00,43.01,43.03,42.99,43.02,27273.0,43.01,43.03,42.99,43.02,27273.0
2018-04-27 13:45:00,43.02,43.02,42.99,43.0,12975.0,43.02,43.02,42.99,43.0,12975.0
2018-04-27 13:50:00,43.0,43.05,43.0,43.04,22263.0,43.0,43.05,43.0,43.04,22263.0
2018-04-27 13:55:00,43.03,43.03,42.99,43.0,28434.0,43.03,43.03,42.99,43.0,28434.0
2018-04-27 14:00:00,43.0,43.03,42.99,43.0,23133.0,43.0,43.03,42.99,43.0,23133.0
2018-04-27 14:05:00,43.0,43.06,43.0,43.06,24189.0,43.0,43.06,43.0,43.06,24189.0
2018-04-27 14:10:00,43.06,43.14,43.06,43.13,27558.0,43.06,43.14,43.06,43.13,27558.0
2018-04-27 14:15:00,43.14,43.14,43.12,43.13,25104.0,43.14,43.14,43.12,43.13,25104.0
2018-04-27 14:20:00,43.12,43.16,43.11,43.16,26409.0,43.12,43.16,43.11,43.16,26409.0
2018-04-27 14:25:00,43.16,43.22,43.15,43.21,24081.0,43.16,43.22,43.15,43.21,24081.0
2018-04-27 14:30:00,43.21,43.22,43.2,43.21,63351.0,43.21,43.22,43.2,43.21,63351.0
2018-04-27 14:35:00,43.21,43.21,43.16,43.16,58782.0,43.21,43.21,43.16,43.16,58782.0
2018-04-27 14:40:00,43.16,43.19,43.09,43.18,56475.0,43.16,43.19,43.09,43.18,56475.0
2018-04-27 14:45:00,43.19,43.21,43.17,43.19,22806.0,43.19,43.21,43.17,43.19,22806.0
2018-04-27 14:50:00,43.19,43.19,43.17,43.19,44676.0,43.19,43.19,43.17,43.19,44676.0
2018-04-27 14:55:00,43.18,43.21,43.17,43.19,22653.0,43.18,43.21,43.17,43.19,22653.0
2018-04-27 15:00:00,43.19,43.27,43.17,43.26,30693.0,43.19,43.27,43.17,43.26,30693.0
2018-04-27 15:05:00,43.25,43.28,43.23,43.25,57792.0,43.25,43.28,43.23,43.25,57792.0
2018-04-27 15:10:00,43.25,43.26,43.17,43.17,16548.0,43.25,43.26,43.17,43.17,16548.0
2018-04-27 15:15:00,43.17,43.19,43.17,43.17,38625.0,43.17,43.19,43.17,43.17,38625.0
2018-04-27 15:20:00,43.17,43.23,43.17,43.22,66066.0,43.17,43.23,43.17,43.22,66066.0
2018-04-27 15:25:00,43.22,43.22,43.16,43.18,41643.0,43.22,43.22,43.16,43.18,41643.0
2018-04-27 15:30:00,43.17,43.25,43.17,43.23,44985.0,43.17,43.25,43.17,43.23,44985.0
2018-04-27 15:35:00,43.23,43.23,43.18,43.19,55641.0,43.23,43.23,43.18,43.19,55641.0
2018-04-27 15:40:00,43.19,43.19,43.1,43.11,67056.0,43.19,43.19,43.1,43.11,67056.0
2018-04-27 15:45:00,43.12,43.19,43.11,43.17,62946.0,43.12,43.19,43.11,43.17,62946.0
2018-04-27 15:50:00,43.18,43.18,43.13,43.13,76308.0,43.18,43.18,43.13,43.13,76308.0
2018-04-27 15:55:00,43.14,43.16,43.09,43.1,174483.0,43.14,43.16,43.09,43.1,174483.0
2018-04-30 09:30:00,43.15,43.29,43.05,43.08,49350.0,43.15,43.29,43.05,43.08,49350.0
2018-04-30 09:35:00,43.13,43.2,43.06,43.14,30747.0,43.13,43.2,43.06,43.14,30747.0
2018-04-30 09:40:00,43.16,43.22,43.12,43.22,47958.0,43.16,43.22,43.12,43.22,47958.0
2018-04-30 09:45:00,43.25,43.25,43.03,43.05,48102.0,43.25,43.25,43.03,43.05,48102.0
2018-04-30 09:50:00,43.07,43.08,43.0,43.05,19146.0,43.07,43.08,43.0,43.05,19146.0
2018-04-30 09:55:00,43.06,43.24,43.06,43.23,48597.0,43.06,43.24,43.06,43.23,48597.0
2018-04-30 10:00:00,43.24,43.32,43.22,43.31,43029.0,43.24,43.32,43.22,43.31,43029.0
2018-04-30 10:05:00,43.3,43.34,43.29,43.33,36297.0,43.3,43.34,43.29,43.33,36297.0
2018-04-30 10:10:00,43.32,43.32,43.26,43.29,13812.0,43.32,43.32,43.26,43.29,13812.0
2018-04-30 10:15:00,43.3,43.34,43.29,43.3,33159.0,43.3,43.34,43.29,43.3,33159.0
2018-04-30 10:20:00,43.35,43.4,43.31,43.33,23895.0,43.35,43.4,43.31,43.33,23895.0
2018-04-30 10:25:00,43.31,43.4,43.31,43.34,22038.0,43.31,43.4,43.31,43.34,22038.0
2018-04-30 10:30:00,43.33,43.4,43.29,43.39,18924.0,43.33,43.4,43.29,43.39,18924.0
2018-04-30 10:35:00,43.36,43.36,43.23,43.26,16143.0,43.36,43.36,43.23,43.26,16143.0
2018-04-30 10:40:00,43.26,43.27,43.17,43.17,29199.0,43.26,43.27,43.17,43.17,29199.0
2018-04-30 10:45:00,43.17,43.21,43.15,43.15,24474.0,43.17,43.21,43.15,43.15,24474.0
2018-04-30 10:50:00,43.14,43.18,43.1,43.13,12888.0,43.14,43.18,43.1,43.13,12888.0
2018-04-30 10:55:00,43.13,43.14,43.09,43.12,22422.0,43.13,43.14,43.09,43.12,22422.0
2018-04-30 11:00:00,43.11,43.19,43.08,43.13,27978.0,43.11,43.19,43.08,43.13,27978.0
2018-04-30 11:05:00,43.12,43.18,43.06,43.08,19953.0,43.12,43.18,43.06,43.08,19953.0
2018-04-30 11:10:00,43.1,43.24,43.09,43.16,16800.0,43.1,43.24,43.09,43.16,16800.0
2018-04-30 11:15:00,43.17,43.18,43.06,43.06,18189.0,43.17,43.18,43.06,43.06,18189.0
2018-04-30 11:20:00,43.07,43.09,43.02,43.09,21222.0,43.07,43.09,43.02,43.09,21222.0
2018-04-30 11:25:00,43.08,43.08,43.0,43.02,25374.0,43.08,43.08,43.0,43.02,25374.0
2018-04-30 11:30:00,43.01,43.05,42.98,43.04,20190.0,43.01,43.05,42.98,43.04,20190.0
2018-04-30 11:35:00,43.03,43.03,42.9,42.9,27840.0,43.03,43.03,42.9,42.9,27840.0
2018-04-30 11:40:00,42.91,42.98,42.9,42.97,18450.0,42.91,42.98,42.9,42.97,18450.0
2018-04-30 11:45:00,42.97,42.99,42.88,42.91,28305.0,42.97,42.99,42.88,42.91,28305.0
2018-04-30 11:50:00,42.91,42.95,42.84,42.88,37956.0,42.91,42.95,42.84,42.88,37956.0
2018-04-30 11:55:00,42.9,42.92,42.86,42.87,51681.0,42.9,42.92,42.86,42.87,51681.0
2018-04-30 12:00:00,42.87,42.89,42.8,42.82,14115.0,42.87,42.89,42.8,42.82,14115.0
2018-04-30 12:05:00,42.83,42.87,42.75,42.79,11763.0,42.83,42.87,42.75,42.79,11763.0
2018-04-30 12:10:00,42.81,42.82,42.75,42.78,17493.0,42.81,42.82,42.75,42.78,17493.0
2018-04-30 12:15:00,42.77,42.79,42.74,42.79,17160.0,42.77,42.79,42.74,42.79,17160.0
2018-04-30 12:20:00,42.77,42.78,42.74,42.75,24039.0,42.77,42.78,42.74,42.75,24039.0
2018-04-30 12:25:00,42.77,42.77,42.69,42.73,30984.0,42.77,42.77,42.69,42.73,30984.0
2018-04-30 12:30:00,42.73,42.75,42.7,42.75,25839.0,42.73,42.75,42.7,42.75,25839.0
2018-04-30 12:35:00,42.72,42.73,42.66,42.67,26658.0,42.72,42.73,42.66,42.67,26658.0
2018-04-30 12:40:00,42.71,42.71,42.67,42.7,13392.0,42.71,42.71,42.67,42.7,13392.0
2018-04-30 12:45:00,42.7,42.7,42.61,42.65,16728.0,42.7,42.7,42.61,42.65,16728.0
2018-04-30 12:50:00,42.66,42.66,42.55,42.6,22809.0,42.66,42.66,42.55,42.6,22809.0
2018-04-30 12:55:00,42.61,42.73,42.6,42.71,14688.0,42.61,42.73,42.6,42.71,14688.0
2018-04-30 13:00:00,42.74,42.74,42.69,42.69,13005.0,42.74,42.74,42.69,42.69,13005.0
2018-04-30 13:05:00,42.71,42.71,42.64,42.66,16479.0,42.71,42.71,42.64,42.66,16479.0
2018-04-30 13:10:00,42.67,42.67,42.58,42.61,18075.0,42.67,42.67,42.58,42.61,18075.0
2018-04-30 13:15:00,42.61,42.66,42.61,42.64,20409.0,42.61,42.66,42.61,42.64,20409.0
2018-04-30 13:20:00,42.64,42.64,42.57,42.6,21474.0,42.64,42.64,42.57,42.6,21474.0
2018-04-30 13:25:00,42.61,42.66,42.61,42.65,14529.0,42.61,42.66,42.61,42.65,14529.0
2018-04-30 13:30:00,42.65,42.69,42.64,42.69,15075.0,42.65,42.69,42.64,42.69,15075.0
2018-04-30 13:35:00,42.67,42.76,42.64,42.76,6309.0,42.67,42.76,42.64,42.76,6309.0
2018-04-30 13:40:00,42.75,42.78,42.7,42.71,25869.0,42.75,42.78,42.7,42.71,25869.0
2018-04-30 13:45:00,42.72,42.77,42.7,42.77,7902.0,42.72,42.77,42.7,42.77,7902.0
2018-04-30 13:50:00,42.75,42.75,42.72,42.73,18456.0,42.75,42.75,42.72,42.73,18456.0
2018-04-30 13:55:00,42.75,42.76,42.71,42.75,27150.0,42.75,42.76,42.71,42.75,27150.0
2018-04-30 14:00:00,42.75,42.76,42.7,42.7,22071.0,42.75,42.76,42.7,42.7,22071.0
2018-04-30 14:05:00,42.7,42.7,42.55,42.57,21687.0,42.7,42.7,42.55,42.57,21687.0
2018-04-30 14:10:00,42.57,42.59,42.43,42.56,70491.0,42.57,42.59,42.43,42.56,70491.0
2018-04-30 14:15:00,42.57,42.62,42.54,42.55,20163.0,42.57,42.62,42.54,42.55,20163.0
2018-04-30 14:20:00,42.55,42.62,42.55,42.6,23589.0,42.55,42.62,42.55,42.6,23589.0
2018-04-30 14:25:00,42.6,42.66,42.55,42.62,22569.0,42.6,42.66,42.55,42.62,22569.0
2018-04-30 14:30:00,42.61,42.65,42.57,42.58,23892.0,42.61,42.65,42.57,42.58,23892.0
2018-04-30 14:35:00,42.56,42.57,42.47,42.5,42357.0,42.56,42.57,42.47,42.5,42357.0
2018-04-30 14:40:00,42.5,42.53,42.45,42.47,38991.0,42.5,42.53,42.45,42.47,38991.0
2018-04-30 14:45:00,42.47,42.49,42.43,42.49,38883.0,42.47,42.49,42.43,42.49,38883.0
2018-04-30 14:50:00,42.49,42.54,42.47,42.5,52062.0,42.49,42.54,42.47,42.5,52062.0
2018-04-30 14:55:00,42.5,42.56,42.49,42.5,36873.0,42.5,42.56,42.49,42.5,36873.0
2018-04-30 15:00:00,42.49,42.52,42.46,42.47,30315.0,42.49,42.52,42.46,42.47,30315.0
2018-04-30 15:05:00,42.46,42.47,42.43,42.45,37503.0,42.46,42.47,42.43,42.45,37503.0
2018-04-30 15:10:00,42.45,42.51,42.44,42.51,58512.0,42.45,42.51,42.44,42.51,58512.0
2018-04-30 15:15:00,42.51,42.69,42.5,42.69,132354.0,42.51,42.69,42.5,42.69,132354.0
2018-04-30 15:20:00,42.69,42.75,42.58,42.58,128772.0,42.69,42.75,42.58,42.58,128772.0
2018-04-30 15:25:00,42.57,42.57,42.46,42.48,43182.0,42.57,42.57,42.46,42.48,43182.0
2018-04-30 15:30:00,42.48,42.55,42.46,42.54,59685.0,42.48,42.55,42.46,42.54,59685.0
2018-04-30 15:35:00,42.53,42.57,42.5,42.56,58713.0,42.53,42.57,42.5,42.56,58713.0
2018-04-30 15:40:00,42.56,42.57,42.53,42.54,64737.0,42.56,42.57,42.53,42.54,64737.0
2018-04-30 15:45:00,42.55,42.6,42.54,42.59,123504.0,42.55,42.6,42.54,42.59,123504.0
2018-04-30 15:50:00,42.59,42.59,42.53,42.57,103386.0,42.59,42.59,42.53,42.57,103386.0
2018-04-30 15:55:00,42.57,42.6,42.46,42.46,220347.0,42.57,42.6,42.46,42.46,220347.0
2018-05-01 09:30:00,42.97,43.17,42.75,43.17,137853.0,42.97,43.17,42.75,43.17,137853.0
2018-05-01 09:35:00,43.15,43.63,43.15,43.45,225381.0,43.15,43.63,43.15,43.45,225381.0
2018-05-01 09:40:00,43.42,43.51,43.27,43.47,240429.0,43.42,43.51,43.27,43.47,240429.0
2018-05-01 09:45:00,43.48,43.79,43.44,43.66,209037.0,43.48,43.79,43.44,43.66,209037.0
2018-05-01 09:50:00,43.65,43.67,43.48,43.58,127623.0,43.65,43.67,43.48,43.58,127623.0
2018-05-01 09:55:00,43.58,43.64,43.54,43.56,172527.0,43.58,43.64,43.54,43.56,172527.0
2018-05-01 10:00:00,43.56,43.62,43.38,43.42,81306.0,43.56,43.62,43.38,43.42,81306.0
2018-05-01 10:05:00,43.42,43.45,43.36,43.4,106755.0,43.42,43.45,43.36,43.4,106755.0
2018-05-01 10:10:00,43.39,43.46,43.32,43.46,82290.0,43.39,43.46,43.32,43.46,82290.0
2018-05-01 10:15:00,43.46,43.57,43.38,43.5,46962.0,43.46,43.57,43.38,43.5,46962.0
2018-05-01 10:20:00,43.51,43.58,43.47,43.52,136008.0,43.51,43.58,43.47,43.52,136008.0
2018-05-01 10:25:00,43.52,43.8,43.51,43.66,155454.0,43.52,43.8,43.51,43.66,155454.0
2018-05-01 10:30:00,43.64,43.71,43.47,43.69,61059.0,43.64,43.71,43.47,43.69,61059.0
2018-05-01 10:35:00,43.7,43.79,43.63,43.73,118089.0,43.7,43.79,43.63,43.73,118089.0
2018-05-01 10:40:00,43.73,43.89,43.73,43.89,78882.0,43.73,43.89,43.73,43.89,78882.0
2018-05-01 10:45:00,43.9,43.92,43.8,43.82,51840.0,43.9,43.92,43.8,43.82,51840.0
2018-05-01 10:50:00,43.82,43.94,43.79,43.81,65790.0,43.82,43.94,43.79,43.81,65790.0
2018-05-01 10:55:00,43.81,43.89,43.81,43.85,59412.0,43.81,43.89,43.81,43.85,59412.0
2018-05-01 11:00:00,43.85,43.85,43.73,43.73,45159.0,43.85,43.85,43.73,43.73,45159.0
2018-05-01 11:05:00,43.73,43.77,43.68,43.76,37230.0,43.73,43.77,43.68,43.76,37230.0
2018-05-01 11:10:00,43.75,43.77,43.63,43.64,37359.0,43.75,43.77,43.63,43.64,37359.0
2018-05-01 11:15:00,43.64,43.76,43.64,43.74,48741.0,43.64,43.76,43.64,43.74,48741.0
2018-05-01 11:20:00,43.75,43.82,43.72,43.81,42825.0,43.75,43.82,43.72,43.81,42825.0
2018-05-01 11:25:00,43.81,43.82,43.72,43.76,51465.0,43.81,43.82,43.72,43.76,51465.0
2018-05-01 11:30:00,43.75,43.84,43.67,43.7,69441.0,43.75,43.84,43.67,43.7,69441.0
2018-05-01 11:35:00,43.73,43.85,43.72,43.81,119553.0,43.73,43.85,43.72,43.81,119553.0
2018-05-01 11:40:00,43.81,43.87,43.8,43.84,88875.0,43.81,43.87,43.8,43.84,88875.0
2018-05-01 11:45:00,43.83,43.86,43.81,43.83,99429.0,43.83,43.86,43.81,43.83,99429.0
2018-05-01 11:50:00,43.82,43.91,43.82,43.91,45531.0,43.82,43.91,43.82,43.91,45531.0
2018-05-01 11:55:00,43.92,43.93,43.82,43.83,51567.0,43.92,43.93,43.82,43.83,51567.0
2018-05-01 12:00:00,43.83,43.86,43.77,43.78,39312.0,43.83,43.86,43.77,43.78,39312.0
2018-05-01 12:05:00,43.79,43.85,43.75,43.77,48489.0,43.79,43.85,43.75,43.77,48489.0
2018-05-01 12:10:00,43.77,43.81,43.75,43.78,35025.0,43.77,43.81,43.75,43.78,35025.0
2018-05-01 12:15:00,43.78,43.8,43.68,43.76,52971.0,43.78,43.8,43.68,43.76,52971.0
2018-05-01 12:20:00,43.75,43.76,43.7,43.72,30852.0,43.75,43.76,43.7,43.72,30852.0
2018-05-01 12:25:00,43.73,43.75,43.67,43.69,28470.0,43.73,43.75,43.67,43.69,28470.0
2018-05-01 12:30:00,43.7,43.71,43.6,43.64,43080.0,43.7,43.71,43.6,43.64,43080.0
2018-05-01 12:35:00,43.63,43.64,43.61,43.61,35103.0,43.63,43.64,43.61,43.61,35103.0
2018-05-01 12:40:00,43.62,43.71,43.6,43.6,103263.0,43.62,43.71,43.6,43.6,103263.0
2018-05-01 12:45:00,43.61,43.61,43.44,43.48,36273.0,43.61,43.61,43.44,43.48,36273.0
2018-05-01 12:50:00,43.47,43.57,43.47,43.52,41718.0,43.47,43.57,43.47,43.52,41718.0
2018-05-01 12:55:00,43.54,43.55,43.46,43.53,91761.0,43.54,43.55,43.46,43.53,91761.0
2018-05-01 13:00:00,43.53,43.54,43.39,43.42,98034.0,43.53,43.54,43.39,43.42,98034.0
2018-05-01 13:05:00,43.41,43.41,43.33,43.4,42135.0,43.41,43.41,43.33,43.4,42135.0
2018-05-01 13:10:00,43.4,43.46,43.33,43.36,103503.0,43.4,43.46,43.33,43.36,103503.0
2018-05-01 13:15:00,43.36,43.4,43.32,43.4,53922.0,43.36,43.4,43.32,43.4,53922.0
2018-05-01 13:20:00,43.39,43.4,43.33,43.38,40293.0,43.39,43.4,43.33,43.38,40293.0
2018-05-01 13:25:00,43.38,43.46,43.37,43.46,35988.0,43.38,43.46,43.37,43.46,35988.0
2018-05-01 13:30:00,43.46,43.5,43.46,43.46,24483.0,43.46,43.5,43.46,43.46,24483.0
2018-05-01 13:35:00,43.45,43.51,43.43,43.48,66453.0,43.45,43.51,43.43,43.48,66453.0
2018-05-01 13:40:00,43.48,43.52,43.44,43.51,54180.0,43.48,43.52,43.44,43.51,54180.0
2018-05-01 13:45:00,43.52,43.61,43.52,43.6,48819.0,43.52,43.61,43.52,43.6,48819.0
2018-05-01 13:50:00,43.6,43.63,43.58,43.62,26790.0,43.6,43.63,43.58,43.62,26790.0
2018-05-01 13:55:00,43.63,43.69,43.61,43.68,30168.0,43.63,43.69,43.61,43.68,30168.0
2018-05-01 14:00:00,43.68,43.78,43.67,43.77,53550.0,43.68,43.78,43.67,43.77,53550.0
2018-05-01 14:05:00,43.76,43.78,43.72,43.75,30300.0,43.76,43.78,43.72,43.75,30300.0
2018-05-01 14:10:00,43.75,43.85,43.69,43.74,69429.0,43.75,43.85,43.69,43.74,69429.0
2018-05-01 14:15:00,43.74,43.83,43.71,43.78,78342.0,43.74,43.83,43.71,43.78,78342.0
2018-05-01 14:20:00,43.78,43.88,43.77,43.85,94149.0,43.78,43.88,43.77,43.85,94149.0
2018-05-01 14:25:00,43.85,43.86,43.82,43.83,71448.0,43.85,43.86,43.82,43.83,71448.0
2018-05-01 14:30:00,43.83,43.83,43.79,43.81,40158.0,43.83,43.83,43.79,43.81,40158.0
2018-05-01 14:35:00,43.8,43.83,43.76,43.76,76977.0,43.8,43.83,43.76,43.76,76977.0
2018-05-01 14:40:00,43.74,43.83,43.69,43.83,21807.0,43.74,43.83,43.69,43.83,21807.0
2018-05-01 14:45:00,43.82,43.83,43.8,43.82,90252.0,43.82,43.83,43.8,43.82,90252.0
2018-05-01 14:50:00,43.83,43.83,43.66,43.66,96150.0,43.83,43.83,43.66,43.66,96150.0
2018-05-01 14:55:00,43.67,43.77,43.65,43.76,53592.0,43.67,43.77,43.65,43.76,53592.0
2018-05-01 15:00:00,43.77,43.85,43.77,43.81,62034.0,43.77,43.85,43.77,43.81,62034.0
2018-05-01 15:05:00,43.8,43.91,43.8,43.87,64551.0,43.8,43.91,43.8,43.87,64551.0
2018-05-01 15:10:00,43.86,43.9,43.82,43.87,71247.0,43.86,43.9,43.82,43.87,71247.0
2018-05-01 15:15:00,43.87,43.89,43.86,43.86,91002.0,43.87,43.89,43.86,43.86,91002.0
2018-05-01 15:20:00,43.87,43.91,43.83,43.85,212556.0,43.87,43.91,43.83,43.85,212556.0
2018-05-01 15:25:00,43.85,43.96,43.8,43.95,146532.0,43.85,43.96,43.8,43.95,146532.0
2018-05-01 15:30:00,43.95,44.12,43.95,44.1,170976.0,43.95,44.12,43.95,44.1,170976.0
2018-05-01 15:35:00,44.1,44.11,44.04,44.04,149397.0,44.1,44.11,44.04,44.04,149397.0
2018-05-01 15:40:00,44.04,44.15,44.01,44.09,230043.0,44.04,44.15,44.01,44.09,230043.0
2018-05-01 15:45:00,44.08,44.15,44.08,44.09,133044.0,44.08,44.15,44.08,44.09,133044.0
2018-05-01 15:50:00,44.1,44.19,44.1,44.18,144219.0,44.1,44.19,44.1,44.18,144219.0
2018-05-01 15:55:00,44.19,44.24,44.19,44.2,384975.0,44.19,44.24,44.19,44.2,384975.0
2018-05-02 09:30:00,44.0,44.0,43.65,43.68,107835.0,44.0,44.0,43.65,43.68,107835.0
2018-05-02 09:35:00,43.67,43.7,43.45,43.59,38805.0,43.67,43.7,43.45,43.59,38805.0
2018-05-02 09:40:00,43.64,43.78,43.55,43.77,64227.0,43.64,43.78,43.55,43.77,64227.0
2018-05-02 09:45:00,43.82,43.83,43.68,43.73,30744.0,43.82,43.83,43.68,43.73,30744.0
2018-05-02 09:50:00,43.73,43.92,43.71,43.87,43359.0,43.73,43.92,43.71,43.87,43359.0
2018-05-02 09:55:00,43.86,43.88,43.69,43.69,47196.0,43.86,43.88,43.69,43.69,47196.0
2018-05-02 10:00:00,43.67,43.89,43.63,43.84,171159.0,43.67,43.89,43.63,43.84,171159.0
2018-05-02 10:05:00,43.84,43.95,43.8,43.89,34788.0,43.84,43.95,43.8,43.89,34788.0
2018-05-02 10:10:00,43.9,44.03,43.89,44.01,59475.0,43.9,44.03,43.89,44.01,59475.0
2018-05-02 10:15:00,44.01,44.03,43.95,44.01,17937.0,44.01,44.03,43.95,44.01,17937.0
2018-05-02 10:20:00,43.99,44.05,43.97,44.0,37881.0,43.99,44.05,43.97,44.0,37881.0
2018-05-02 10:25:00,44.03,44.14,44.02,44.02,50925.0,44.03,44.14,44.02,44.02,50925.0
2018-05-02 10:30:00,44.0,44.08,43.97,44.07,67806.0,44.0,44.08,43.97,44.07,67806.0
2018-05-02 10:35:00,44.06,44.06,43.96,44.0,32451.0,44.06,44.06,43.96,44.0,32451.0
2018-05-02 10:40:00,44.0,44.0,43.85,43.85,41379.0,44.0,44.0,43.85,43.85,41379.0
2018-05-02 10:45:00,43.86,43.88,43.75,43.78,44649.0,43.86,43.88,43.75,43.78,44649.0
2018-05-02 10:50:00,43.78,43.89,43.77,43.85,37947.0,43.78,43.89,43.77,43.85,37947.0
2018-05-02 10:55:00,43.85,43.85,43.78,43.81,20085.0,43.85,43.85,43.78,43.81,20085.0
2018-05-02 11:00:00,43.8,43.81,43.72,43.76,35961.0,43.8,43.81,43.72,43.76,35961.0
2018-05-02 11:05:00,43.76,43.8,43.75,43.8,15876.0,43.76,43.8,43.75,43.8,15876.0
2018-05-02 11:10:00,43.8,43.86,43.8,43.85,23400.0,43.8,43.86,43.8,43.85,23400.0
2018-05-02 11:15:00,43.85,43.86,43.81,43.82,46236.0,43.85,43.86,43.81,43.82,46236.0
2018-05-02 11:20:00,43.82,43.83,43.76,43.83,29235.0,43.82,43.83,43.76,43.83,29235.0
2018-05-02 11:25:00,43.83,43.86,43.72,43.72,29199.0,43.83,43.86,43.72,43.72,29199.0
2018-05-02 11:30:00,43.72,43.73,43.66,43.67,27336.0,43.72,43.73,43.66,43.67,27336.0
2018-05-02 11:35:00,43.69,43.72,43.67,43.68,16545.0,43.69,43.72,43.67,43.68,16545.0
2018-05-02 11:40:00,43.69,43.72,43.63,43.63,30648.0,43.69,43.72,43.63,43.63,30648.0
2018-05-02 11:45:00,43.63,43.63,43.56,43.56,18165.0,43.63,43.63,43.56,43.56,18165.0
2018-05-02 11:50:00,43.56,43.67,43.56,43.63,29802.0,43.56,43.67,43.56,43.63,29802.0
2018-05-02 11:55:00,43.61,43.72,43.61,43.71,41637.0,43.61,43.72,43.61,43.71,41637.0
2018-05-02 12:00:00,43.69,43.69,43.65,43.67,12600.0,43.69,43.69,43.65,43.67,12600.0
2018-05-02 12:05:00,43.66,43.7,43.64,43.7,23193.0,43.66,43.7,43.64,43.7,23193.0
2018-05-02 12:10:00,43.7,43.79,43.7,43.77,28251.0,43.7,43.79,43.7,43.77,28251.0
2018-05-02 12:15:00,43.75,43.8,43.75,43.79,25209.0,43.75,43.8,43.75,43.79,25209.0
2018-05-02 12:20:00,43.79,43.8,43.74,43.77,11595.0,43.79,43.8,43.74,43.77,11595.0
2018-05-02 12:25:00,43.75,43.8,43.75,43.79,13203.0,43.75,43.8,43.75,43.79,13203.0
2018-05-02 12:30:00,43.78,43.8,43.77,43.78,13200.0,43.78,43.8,43.77,43.78,13200.0
2018-05-02 12:35:00,43.8,43.83,43.79,43.81,18393.0,43.8,43.83,43.79,43.81,18393.0
2018-05-02 12:40:00,43.82,43.88,43.82,43.88,22347.0,43.82,43.88,43.82,43.88,22347.0
2018-05-02 12:45:00,43.87,43.88,43.83,43.88,17961.0,43.87,43.88,43.83,43.88,17961.0
2018-05-02 12:50:00,43.86,43.86,43.82,43.85,15150.0,43.86,43.86,43.82,43.85,15150.0
2018-05-02 12:55:00,43.86,43.89,43.86,43.87,10410.0,43.86,43.89,43.86,43.87,10410.0
2018-05-02 13:00:00,43.87,43.89,43.85,43.89,14946.0,43.87,43.89,43.85,43.89,14946.0
2018-05-02 13:05:00,43.87,43.87,43.85,43.86,6426.0,43.87,43.87,43.85,43.86,6426.0
2018-05-02 13:10:00,43.85,43.97,43.85,43.97,34038.0,43.85,43.97,43.85,43.97,34038.0
2018-05-02 13:15:00,43.97,43.99,43.94,43.99,15933.0,43.97,43.99,43.94,43.99,15933.0
2018-05-02 13:20:00,43.98,44.06,43.98,44.05,27696.0,43.98,44.06,43.98,44.05,27696.0
2018-05-02 13:25:00,44.06,44.09,44.04,44.04,33327.0,44.06,44.09,44.04,44.04,33327.0
2018-05-02 13:30:00,44.07,44.09,44.07,44.07,18717.0,44.07,44.09,44.07,44.07,18717.0
2018-05-02 13:35:00,44.06,44.06,44.02,44.02,10149.0,44.06,44.06,44.02,44.02,10149.0
2018-05-02 13:40:00,44.03,44.04,44.02,44.03,7200.0,44.03,44.04,44.02,44.03,7200.0
2018-05-02 13:45:00,44.03,44.05,44.01,44.03,29673.0,44.03,44.05,44.01,44.03,29673.0
2018-05-02 13:50:00,44.03,44.03,44.0,44.0,31842.0,44.03,44.03,44.0,44.0,31842.0
2018-05-02 13:55:00,44.02,44.05,43.99,44.04,56586.0,44.02,44.05,43.99,44.04,56586.0
2018-05-02 14:00:00,44.04,44.14,44.03,44.14,54267.0,44.04,44.14,44.03,44.14,54267.0
2018-05-02 14:05:00,44.13,44.25,44.12,44.21,56190.0,44.13,44.25,44.12,44.21,56190.0
2018-05-02 14:10:00,44.21,44.24,44.17,44.17,24297.0,44.21,44.24,44.17,44.17,24297.0
2018-05-02 14:15:00,44.18,44.2,44.14,44.14,44706.0,44.18,44.2,44.14,44.14,44706.0
2018-05-02 14:20:00,44.16,44.18,44.08,44.11,65856.0,44.16,44.18,44.08,44.11,65856.0
2018-05-02 14:25:00,44.12,44.24,44.12,44.23,42522.0,44.12,44.24,44.12,44.23,42522.0
2018-05-02 14:30:00,44.21,44.28,44.16,44.16,54408.0,44.21,44.28,44.16,44.16,54408.0
2018-05-02 14:35:00,44.16,44.18,44.13,44.18,52266.0,44.16,44.18,44.13,44.18,52266.0
2018-05-02 14:40:00,44.16,44.19,44.14,44.18,24375.0,44.16,44.19,44.14,44.18,24375.0
2018-05-02 14:45:00,44.19,44.2,44.15,44.15,16200.0,44.19,44.2,44.15,44.15,16200.0
2018-05-02 14:50:00,44.17,44.17,44.1,44.11,38700.0,44.17,44.17,44.1,44.11,38700.0
2018-05-02 14:55:00,44.11,44.13,44.09,44.1,30486.0,44.11,44.13,44.09,44.1,30486.0
2018-05-02 15:00:00,44.11,44.11,44.06,44.07,52521.0,44.11,44.11,44.06,44.07,52521.0
2018-05-02 15:05:00,44.08,44.1,44.07,44.09,21432.0,44.08,44.1,44.07,44.09,21432.0
2018-05-02 15:10:00,44.09,44.09,44.02,44.02,84081.0,44.09,44.09,44.02,44.02,84081.0
2018-05-02 15:15:00,44.02,44.05,44.01,44.02,65667.0,44.02,44.05,44.01,44.02,65667.0
2018-05-02 15:20:00,44.02,44.02,43.9,43.91,91095.0,44.02,44.02,43.9,43.91,91095.0
2018-05-02 15:25:00,43.92,43.97,43.92,43.95,46311.0,43.92,43.97,43.92,43.95,46311.0
2018-05-02 15:30:00,43.96,43.96,43.88,43.93,108483.0,43.96,43.96,43.88,43.93,108483.0
2018-05-02 15:35:00,43.92,43.92,43.85,43.89,102525.0,43.92,43.92,43.85,43.89,102525.0
2018-05-02 15:40:00,43.88,43.89,43.82,43.82,99549.0,43.88,43.89,43.82,43.82,99549.0
2018-05-02 15:45:00,43.81,43.85,43.76,43.81,114489.0,43.81,43.85,43.76,43.81,114489.0
2018-05-02 15:50:00,43.81,43.82,43.75,43.79,132081.0,43.81,43.82,43.75,43.79,132081.0
2018-05-02 15:55:00,43.78,43.94,43.78,43.89,255408.0,43.78,43.94,43.78,43.89,255408.0
2018-05-03 09:30:00,43.73,43.88,43.68,43.77,50220.0,43.73,43.88,43.68,43.77,50220.0
2018-05-03 09:35:00,43.79,43.93,43.72,43.86,19200.0,43.79,43.93,43.72,43.86,19200.0
2018-05-03 09:40:00,43.85,43.88,43.79,43.79,11862.0,43.85,43.88,43.79,43.79,11862.0
2018-05-03 09:45:00,43.78,44.01,43.78,43.95,19992.0,43.78,44.01,43.78,43.95,19992.0
2018-05-03 09:50:00,43.95,44.07,43.89,44.07,16800.0,43.95,44.07,43.89,44.07,16800.0
2018-05-03 09:55:00,44.03,44.11,43.96,43.96,24000.0,44.03,44.11,43.96,43.96,24000.0
2018-05-03 10:00:00,43.95,43.97,43.83,43.89,33954.0,43.95,43.97,43.83,43.89,33954.0
2018-05-03 10:05:00,43.87,43.87,43.78,43.8,18741.0,43.87,43.87,43.78,43.8,18741.0
2018-05-03 10:10:00,43.8,43.8,43.69,43.7,21360.0,43.8,43.8,43.69,43.7,21360.0
2018-05-03 10:15:00,43.67,43.78,43.63,43.69,36000.0,43.67,43.78,43.63,43.69,36000.0
2018-05-03 10:20:00,43.67,43.68,43.52,43.56,21684.0,43.67,43.68,43.52,43.56,21684.0
2018-05-03 10:25:00,43.58,43.6,43.47,43.55,19656.0,43.58,43.6,43.47,43.55,19656.0
2018-05-03 10:30:00,43.56,43.56,43.41,43.42,43113.0,43.56,43.56,43.41,43.42,43113.0
2018-05-03 10:35:00,43.39,43.42,43.31,43.41,42621.0,43.39,43.42,43.31,43.41,42621.0
2018-05-03 10:40:00,43.43,43.5,43.38,43.38,42063.0,43.43,43.5,43.38,43.38,42063.0
2018-05-03 10:45:00,43.39,43.44,43.35,43.4,17103.0,43.39,43.44,43.35,43.4,17103.0
2018-05-03 10:50:00,43.37,43.38,43.29,43.37,33153.0,43.37,43.38,43.29,43.37,33153.0
2018-05-03 10:55:00,43.37,43.38,43.24,43.38,26442.0,43.37,43.38,43.24,43.38,26442.0
2018-05-03 11:00:00,43.4,43.4,43.32,43.32,15450.0,43.4,43.4,43.32,43.32,15450.0
2018-05-03 11:05:00,43.33,43.57,43.33,43.52,51948.0,43.33,43.57,43.33,43.52,51948.0
2018-05-03 11:10:00,43.5,43.6,43.48,43.53,22527.0,43.5,43.6,43.48,43.53,22527.0
2018-05-03 11:15:00,43.53,43.61,43.48,43.49,26190.0,43.53,43.61,43.48,43.49,26190.0
2018-05-03 11:20:00,43.5,43.52,43.42,43.46,23712.0,43.5,43.52,43.42,43.46,23712.0
2018-05-03 11:25:00,43.47,43.54,43.42,43.43,33960.0,43.47,43.54,43.42,43.43,33960.0
2018-05-03 11:30:00,43.45,43.49,43.39,43.49,24774.0,43.45,43.49,43.39,43.49,24774.0
2018-05-03 11:35:00,43.51,43.51,43.43,43.45,17619.0,43.51,43.51,43.43,43.45,17619.0
2018-05-03 11:40:00,43.46,43.48,43.39,43.48,20907.0,43.46,43.48,43.39,43.48,20907.0
2018-05-03 11:45:00,43.47,43.64,43.45,43.63,28800.0,43.47,43.64,43.45,43.63,28800.0
2018-05-03 11:50:00,43.64,43.7,43.63,43.67,20301.0,43.64,43.7,43.63,43.67,20301.0
2018-05-03 11:55:00,43.66,43.66,43.56,43.59,21540.0,43.66,43.66,43.56,43.59,21540.0
2018-05-03 12:00:00,43.61,43.76,43.61,43.63,18600.0,43.61,43.76,43.61,43.63,18600.0
2018-05-03 12:05:00,43.62,43.71,43.62,43.66,12000.0,43.62,43.71,43.62,43.66,12000.0
2018-05-03 12:10:00,43.63,43.65,43.56,43.65,25200.0,43.63,43.65,43.56,43.65,25200.0
2018-05-03 12:15:00,43.65,43.65,43.56,43.59,14127.0,43.65,43.65,43.56,43.59,14127.0
2018-05-03 12:20:00,43.61,43.67,43.59,43.59,32331.0,43.61,43.67,43.59,43.59,32331.0
2018-05-03 12:25:00,43.58,43.63,43.56,43.62,18900.0,43.58,43.63,43.56,43.62,18900.0
2018-05-03 12:30:00,43.6,43.71,43.6,43.71,28035.0,43.6,43.71,43.6,43.71,28035.0
2018-05-03 12:35:00,43.71,43.86,43.7,43.83,29055.0,43.71,43.86,43.7,43.83,29055.0
2018-05-03 12:40:00,43.82,43.92,43.82,43.92,29853.0,43.82,43.92,43.82,43.92,29853.0
2018-05-03 12:45:00,43.92,44.03,43.91,44.0,60138.0,43.92,44.03,43.91,44.0,60138.0
2018-05-03 12:50:00,43.99,44.13,43.97,44.07,54720.0,43.99,44.13,43.97,44.07,54720.0
2018-05-03 12:55:00,44.05,44.12,44.0,44.1,28722.0,44.05,44.12,44.0,44.1,28722.0
2018-05-03 13:00:00,44.1,44.13,43.99,44.0,41022.0,44.1,44.13,43.99,44.0,41022.0
2018-05-03 13:05:00,43.99,44.04,43.97,43.99,27030.0,43.99,44.04,43.97,43.99,27030.0
2018-05-03 13:10:00,43.97,44.03,43.96,43.99,23910.0,43.97,44.03,43.96,43.99,23910.0
2018-05-03 13:15:00,43.99,44.09,43.99,44.01,22191.0,43.99,44.09,43.99,44.01,22191.0
2018-05-03 13:20:00,44.0,44.05,43.93,43.93,15831.0,44.0,44.05,43.93,43.93,15831.0
2018-05-03 13:25:00,43.95,44.0,43.9,44.0,27615.0,43.95,44.0,43.9,44.0,27615.0
2018-05-03 13:30:00,43.99,44.26,43.96,44.2,68001.0,43.99,44.26,43.96,44.2,68001.0
2018-05-03 13:35:00,44.18,44.24,44.16,44.23,28143.0,44.18,44.24,44.16,44.23,28143.0
2018-05-03 13:40:00,44.21,44.28,44.19,44.28,29259.0,44.21,44.28,44.19,44.28,29259.0
2018-05-03 13:45:00,44.28,44.3,44.18,44.2,19986.0,44.28,44.3,44.18,44.2,19986.0
2018-05-03 13:50:00,44.19,44.21,44.14,44.16,19662.0,44.19,44.21,44.14,44.16,19662.0
2018-05-03 13:55:00,44.17,44.24,44.12,44.12,18750.0,44.17,44.24,44.12,44.12,18750.0
2018-05-03 14:00:00,44.13,44.14,44.06,44.06,16716.0,44.13,44.14,44.06,44.06,16716.0
2018-05-03 14:05:00,44.08,44.16,44.07,44.14,23886.0,44.08,44.16,44.07,44.14,23886.0
2018-05-03 14:10:00,44.15,44.17,44.06,44.17,23286.0,44.15,44.17,44.06,44.17,23286.0
2018-05-03 14:15:00,44.16,44.18,44.09,44.15,23064.0,44.16,44.18,44.09,44.15,23064.0
2018-05-03 14:20:00,44.17,44.18,44.11,44.12,27279.0,44.17,44.18,44.11,44.12,27279.0
2018-05-03 14:25:00,44.11,44.21,44.1,44.21,32547.0,44.11,44.21,44.1,44.21,32547.0
2018-05-03 14:30:00,44.24,44.35,44.22,44.32,38910.0,44.24,44.35,44.22,44.32,38910.0
2018-05-03 14:35:00,44.32,44.39,44.28,44.36,33264.0,44.32,44.39,44.28,44.36,33264.0
2018-05-03 14:40:00,44.36,44.39,44.29,44.32,42630.0,44.36,44.39,44.29,44.32,42630.0
2018-05-03 14:45:00,44.33,44.43,44.29,44.38,139533.0,44.33,44.43,44.29,44.38,139533.0
2018-05-03 14:50:00,44.38,44.4,44.31,44.37,30567.0,44.38,44.4,44.31,44.37,30567.0
2018-05-03 14:55:00,44.36,44.41,44.26,44.31,25572.0,44.36,44.41,44.26,44.31,25572.0
2018-05-03 15:00:00,44.32,44.35,44.29,44.33,27129.0,44.32,44.35,44.29,44.33,27129.0
2018-05-03 15:05:00,44.31,44.33,44.19,44.19,32028.0,44.31,44.33,44.19,44.19,32028.0
2018-05-03 15:10:00,44.18,44.25,44.17,44.23,30348.0,44.18,44.25,44.17,44.23,30348.0
2018-05-03 15:15:00,44.23,44.28,44.17,44.17,32973.0,44.23,44.28,44.17,44.17,32973.0
2018-05-03 15:20:00,44.2,44.23,44.15,44.22,43782.0,44.2,44.23,44.15,44.22,43782.0
2018-05-03 15:25:00,44.22,44.22,44.15,44.2,36744.0,44.22,44.22,44.15,44.2,36744.0
2018-05-03 15:30:00,44.22,44.31,44.21,44.3,60066.0,44.22,44.31,44.21,44.3,60066.0
2018-05-03 15:35:00,44.29,44.32,44.24,44.26,52299.0,44.29,44.32,44.24,44.26,52299.0
2018-05-03 15:40:00,44.26,44.28,44.23,44.27,48450.0,44.26,44.28,44.23,44.27,48450.0
2018-05-03 15:45:00,44.28,44.31,44.26,44.28,68931.0,44.28,44.31,44.26,44.28,68931.0
2018-05-03 15:50:00,44.27,44.3,44.24,44.25,64134.0,44.27,44.3,44.24,44.25,64134.0
2018-05-03 15:55:00,44.25,44.3,44.21,44.28,194946.0,44.25,44.3,44.21,44.28,194946.0
2018-05-04 09:30:00,43.98,44.22,43.9,43.94,53727.0,43.98,44.22,43.9,43.94,53727.0
2018-05-04 09:35:00,43.97,44.07,43.97,43.99,12003.0,43.97,44.07,43.97,43.99,12003.0
2018-05-04 09:40:00,44.01,44.02,43.81,43.93,10740.0,44.01,44.02,43.81,43.93,10740.0
2018-05-04 09:45:00,43.93,43.93,43.83,43.87,10800.0,43.93,43.93,43.83,43.87,10800.0
2018-05-04 09:50:00,43.88,43.96,43.7,43.96,22347.0,43.88,43.96,43.7,43.96,22347.0
2018-05-04 09:55:00,43.97,44.08,43.92,44.02,44802.0,43.97,44.08,43.92,44.02,44802.0
2018-05-04 10:00:00,44.03,44.04,43.96,44.04,19800.0,44.03,44.04,43.96,44.04,19800.0
2018-05-04 10:05:00,44.03,44.1,43.99,44.1,25539.0,44.03,44.1,43.99,44.1,25539.0
2018-05-04 10:10:00,44.09,44.21,44.05,44.21,18303.0,44.09,44.21,44.05,44.21,18303.0
2018-05-04 10:15:00,44.21,44.21,44.1,44.16,29400.0,44.21,44.21,44.1,44.16,29400.0
2018-05-04 10:20:00,44.16,44.19,44.12,44.18,21450.0,44.16,44.19,44.12,44.18,21450.0
2018-05-04 10:25:00,44.19,44.41,44.19,44.39,54315.0,44.19,44.41,44.19,44.39,54315.0
2018-05-04 10:30:00,44.36,44.4,44.31,44.33,26709.0,44.36,44.4,44.31,44.33,26709.0
2018-05-04 10:35:00,44.31,44.43,44.3,44.42,51954.0,44.31,44.43,44.3,44.42,51954.0
2018-05-04 10:40:00,44.43,44.47,44.39,44.45,32091.0,44.43,44.47,44.39,44.45,32091.0
2018-05-04 10:45:00,44.44,44.46,44.38,44.42,39645.0,44.44,44.46,44.38,44.42,39645.0
2018-05-04 10:50:00,44.43,44.53,44.42,44.48,35178.0,44.43,44.53,44.42,44.48,35178.0
2018-05-04 10:55:00,44.5,44.52,44.45,44.45,21771.0,44.5,44.52,44.45,44.45,21771.0
2018-05-04 11:00:00,44.45,44.51,44.37,44.4,38979.0,44.45,44.51,44.37,44.4,38979.0
2018-05-04 11:05:00,44.43,44.55,44.43,44.52,35250.0,44.43,44.55,44.43,44.52,35250.0
2018-05-04 11:10:00,44.5,44.55,44.47,44.54,40986.0,44.5,44.55,44.47,44.54,40986.0
2018-05-04 11:15:00,44.54,44.56,44.52,44.54,22347.0,44.54,44.56,44.52,44.54,22347.0
2018-05-04 11:20:00,44.55,44.59,44.55,44.57,23820.0,44.55,44.59,44.55,44.57,23820.0
2018-05-04 11:25:00,44.56,44.67,44.49,44.67,158052.0,44.56,44.67,44.49,44.67,158052.0
2018-05-04 11:30:00,44.65,44.65,44.54,44.62,30378.0,44.65,44.65,44.54,44.62,30378.0
2018-05-04 11:35:00,44.62,44.67,44.58,44.61,43521.0,44.62,44.67,44.58,44.61,43521.0
2018-05-04 11:40:00,44.63,44.67,44.61,44.61,22170.0,44.63,44.67,44.61,44.61,22170.0
2018-05-04 11:45:00,44.61,44.64,44.54,44.54,18678.0,44.61,44.64,44.54,44.54,18678.0
2018-05-04 11:50:00,44.54,44.57,44.53,44.53,12000.0,44.54,44.57,44.53,44.53,12000.0
2018-05-04 11:55:00,44.52,44.57,44.52,44.57,13371.0,44.52,44.57,44.52,44.57,13371.0
2018-05-04 12:00:00,44.57,44.63,44.54,44.62,18990.0,44.57,44.63,44.54,44.62,18990.0
2018-05-04 12:05:00,44.61,44.61,44.58,44.59,4500.0,44.61,44.61,44.58,44.59,4500.0
2018-05-04 12:10:00,44.58,44.67,44.57,44.63,20400.0,44.58,44.67,44.57,44.63,20400.0
2018-05-04 12:15:00,44.59,44.72,44.58,44.69,27228.0,44.59,44.72,44.58,44.69,27228.0
2018-05-04 12:20:00,44.69,44.73,44.68,44.72,22200.0,44.69,44.73,44.68,44.72,22200.0
2018-05-04 12:25:00,44.7,44.82,44.7,44.75,43806.0,44.7,44.82,44.7,44.75,43806.0
2018-05-04 12:30:00,44.77,44.81,44.77,44.77,11940.0,44.77,44.81,44.77,44.77,11940.0
2018-05-04 12:35:00,44.77,44.78,44.74,44.76,15702.0,44.77,44.78,44.74,44.76,15702.0
2018-05-04 12:40:00,44.76,44.79,44.75,44.75,20877.0,44.76,44.79,44.75,44.75,20877.0
2018-05-04 12:45:00,44.76,44.76,44.7,44.73,10680.0,44.76,44.76,44.7,44.73,10680.0
2018-05-04 12:50:00,44.73,44.74,44.68,44.74,20124.0,44.73,44.74,44.68,44.74,20124.0
2018-05-04 12:55:00,44.75,44.78,44.68,44.68,25776.0,44.75,44.78,44.68,44.68,25776.0
2018-05-04 13:00:00,44.7,44.74,44.68,44.7,13647.0,44.7,44.74,44.68,44.7,13647.0
2018-05-04 13:05:00,44.71,44.72,44.67,44.67,20697.0,44.71,44.72,44.67,44.67,20697.0
2018-05-04 13:10:00,44.69,44.73,44.69,44.69,12273.0,44.69,44.73,44.69,44.69,12273.0
2018-05-04 13:15:00,44.68,44.73,44.67,44.7,20109.0,44.68,44.73,44.67,44.7,20109.0
2018-05-04 13:20:00,44.73,44.75,44.7,44.75,17400.0,44.73,44.75,44.7,44.75,17400.0
2018-05-04 13:25:00,44.74,44.77,44.71,44.71,15375.0,44.74,44.77,44.71,44.71,15375.0
2018-05-04 13:30:00,44.72,44.82,44.72,44.79,16200.0,44.72,44.82,44.72,44.79,16200.0
2018-05-04 13:35:00,44.8,44.85,44.74,44.74,13011.0,44.8,44.85,44.74,44.74,13011.0
2018-05-04 13:40:00,44.74,44.75,44.71,44.74,15264.0,44.74,44.75,44.71,44.74,15264.0
2018-05-04 13:45:00,44.71,44.76,44.71,44.75,17691.0,44.71,44.76,44.71,44.75,17691.0
2018-05-04 13:50:00,44.75,44.84,44.74,44.83,21414.0,44.75,44.84,44.74,44.83,21414.0
2018-05-04 13:55:00,44.79,44.89,44.79,44.88,25611.0,44.79,44.89,44.79,44.88,25611.0
2018-05-04 14:00:00,44.87,44.88,44.85,44.88,10548.0,44.87,44.88,44.85,44.88,10548.0
2018-05-04 14:05:00,44.89,44.99,44.89,44.96,28842.0,44.89,44.99,44.89,44.96,28842.0
2018-05-04 14:10:00,44.96,45.03,44.96,44.98,48474.0,44.96,45.03,44.96,44.98,48474.0
2018-05-04 14:15:00,44.99,45.01,44.97,44.98,14148.0,44.99,45.01,44.97,44.98,14148.0
2018-05-04 14:20:00,44.97,45.06,44.97,45.06,24753.0,44.97,45.06,44.97,45.06,24753.0
2018-05-04 14:25:00,45.05,45.1,45.05,45.09,24465.0,45.05,45.1,45.05,45.09,24465.0
2018-05-04 14:30:00,45.1,45.11,45.03,45.05,18426.0,45.1,45.11,45.03,45.05,18426.0
2018-05-04 14:35:00,45.06,45.1,45.05,45.07,23721.0,45.06,45.1,45.05,45.07,23721.0
2018-05-04 14:40:00,45.08,45.14,45.08,45.1,30642.0,45.08,45.14,45.08,45.1,30642.0
2018-05-04 14:45:00,45.12,45.14,45.11,45.13,13905.0,45.12,45.14,45.11,45.13,13905.0
2018-05-04 14:50:00,45.13,45.17,45.13,45.16,28494.0,45.13,45.17,45.13,45.16,28494.0
2018-05-04 14:55:00,45.16,45.16,45.07,45.07,21576.0,45.16,45.16,45.07,45.07,21576.0
2018-05-04 15:00:00,45.08,45.13,45.07,45.13,17865.0,45.08,45.13,45.07,45.13,17865.0
2018-05-04 15:05:00,45.12,45.12,45.0,45.04,33021.0,45.12,45.12,45.0,45.04,33021.0
2018-05-04 15:10:00,45.04,45.07,45.03,45.07,19611.0,45.04,45.07,45.03,45.07,19611.0
2018-05-04 15:15:00,45.06,45.07,45.04,45.05,24261.0,45.06,45.07,45.04,45.05,24261.0
2018-05-04 15:20:00,45.04,45.05,45.01,45.05,13029.0,45.04,45.05,45.01,45.05,13029.0
2018-05-04 15:25:00,45.04,45.09,45.04,45.07,42846.0,45.04,45.09,45.04,45.07,42846.0
2018-05-04 15:30:00,45.06,45.08,45.0,45.03,39432.0,45.06,45.08,45.0,45.03,39432.0
2018-05-04 15:35:00,45.03,45.04,45.01,45.01,33891.0,45.03,45.04,45.01,45.01,33891.0
2018-05-04 15:40:00,45.01,45.03,44.98,45.02,58041.0,45.01,45.03,44.98,45.02,58041.0
2018-05-04 15:45:00,45.0,45.02,44.93,44.94,73074.0,45.0,45.02,44.93,44.94,73074.0
2018-05-04 15:50:00,44.94,44.95,44.9,44.91,77775.0,44.94,44.95,44.9,44.91,77775.0
2018-05-04 15:55:00,44.91,44.95,44.89,44.92,255840.0,44.91,44.95,44.89,44.92,255840.0
2018-05-07 09:30:00,45.0,45.23,45.0,45.23,89775.0,45.0,45.23,45.0,45.23,89775.0
2018-05-07 09:35:00,45.25,45.5,45.22,45.49,26703.0,45.25,45.5,45.22,45.49,26703.0
2018-05-07 09:40:00,45.49,45.6,45.43,45.6,37680.0,45.49,45.6,45.43,45.6,37680.0
2018-05-07 09:45:00,45.62,45.65,45.47,45.65,40944.0,45.62,45.65,45.47,45.65,40944.0
2018-05-07 09:50:00,45.61,45.74,45.61,45.67,84417.0,45.61,45.74,45.61,45.67,84417.0
2018-05-07 09:55:00,45.66,45.71,45.57,45.57,25044.0,45.66,45.71,45.57,45.57,25044.0
2018-05-07 10:00:00,45.58,45.58,45.42,45.44,32706.0,45.58,45.58,45.42,45.44,32706.0
2018-05-07 10:05:00,45.43,45.54,45.43,45.5,26472.0,45.43,45.54,45.43,45.5,26472.0
2018-05-07 10:10:00,45.47,45.58,45.47,45.52,29850.0,45.47,45.58,45.47,45.52,29850.0
2018-05-07 10:15:00,45.54,45.67,45.54,45.62,28869.0,45.54,45.67,45.54,45.62,28869.0
2018-05-07 10:20:00,45.63,45.63,45.52,45.57,25317.0,45.63,45.63,45.52,45.57,25317.0
2018-05-07 10:25:00,45.55,45.56,45.48,45.5,19788.0,45.55,45.56,45.48,45.5,19788.0
2018-05-07 10:30:00,45.51,45.57,45.49,45.57,24372.0,45.51,45.57,45.49,45.57,24372.0
2018-05-07 10:35:00,45.58,45.64,45.52,45.57,31830.0,45.58,45.64,45.52,45.57,31830.0
2018-05-07 10:40:00,45.56,45.57,45.43,45.48,58047.0,45.56,45.57,45.43,45.48,58047.0
2018-05-07 10:45:00,45.46,45.55,45.46,45.54,17202.0,45.46,45.55,45.46,45.54,17202.0
2018-05-07 10:50:00,45.54,45.54,45.48,45.48,10200.0,45.54,45.54,45.48,45.48,10200.0
2018-05-07 10:55:00,45.49,45.54,45.47,45.51,42837.0,45.49,45.54,45.47,45.51,42837.0
2018-05-07 11:00:00,45.5,45.54,45.5,45.51,16800.0,45.5,45.54,45.5,45.51,16800.0
2018-05-07 11:05:00,45.51,45.54,45.45,45.53,25275.0,45.51,45.54,45.45,45.53,25275.0
2018-05-07 11:10:00,45.53,45.54,45.47,45.5,33270.0,45.53,45.54,45.47,45.5,33270.0
2018-05-07 11:15:00,45.5,45.53,45.49,45.49,14700.0,45.5,45.53,45.49,45.49,14700.0
2018-05-07 11:20:00,45.49,45.52,45.48,45.5,32370.0,45.49,45.52,45.48,45.5,32370.0
2018-05-07 11:25:00,45.49,45.54,45.49,45.54,22383.0,45.49,45.54,45.49,45.54,22383.0
2018-05-07 11:30:00,45.55,45.56,45.46,45.46,49077.0,45.55,45.56,45.46,45.46,49077.0
2018-05-07 11:35:00,45.47,45.5,45.44,45.49,31263.0,45.47,45.5,45.44,45.49,31263.0
2018-05-07 11:40:00,45.5,45.5,45.44,45.47,44991.0,45.5,45.5,45.44,45.47,44991.0
2018-05-07 11:45:00,45.48,45.52,45.48,45.48,20199.0,45.48,45.52,45.48,45.48,20199.0
2018-05-07 11:50:00,45.48,45.51,45.46,45.5,26100.0,45.48,45.51,45.46,45.5,26100.0
2018-05-07 11:55:00,45.5,45.52,45.48,45.51,18735.0,45.5,45.52,45.48,45.51,18735.0
2018-05-07 12:00:00,45.5,45.53,45.5,45.52,23880.0,45.5,45.53,45.5,45.52,23880.0
2018-05-07 12:05:00,45.52,45.59,45.52,45.57,50442.0,45.52,45.59,45.52,45.57,50442.0
2018-05-07 12:10:00,45.56,45.56,45.53,45.54,12000.0,45.56,45.56,45.53,45.54,12000.0
2018-05-07 12:15:00,45.53,45.53,45.5,45.53,26718.0,45.53,45.53,45.5,45.53,26718.0
2018-05-07 12:20:00,45.53,45.58,45.5,45.51,12654.0,45.53,45.58,45.5,45.51,12654.0
2018-05-07 12:25:00,45.54,45.56,45.52,45.53,12597.0,45.54,45.56,45.52,45.53,12597.0
2018-05-07 12:30:00,45.53,45.54,45.49,45.52,31080.0,45.53,45.54,45.49,45.52,31080.0
2018-05-07 12:35:00,45.53,45.58,45.52,45.53,58575.0,45.53,45.58,45.52,45.53,58575.0
2018-05-07 12:40:00,45.53,45.53,45.48,45.5,37182.0,45.53,45.53,45.48,45.5,37182.0
2018-05-07 12:45:00,45.51,45.52,45.44,45.47,29622.0,45.51,45.52,45.44,45.47,29622.0
2018-05-07 12:50:00,45.47,45.48,45.45,45.47,11400.0,45.47,45.48,45.45,45.47,11400.0
2018-05-07 12:55:00,45.47,45.47,45.39,45.4,18345.0,45.47,45.47,45.39,45.4,18345.0
2018-05-07 13:00:00,45.4,45.4,45.35,45.36,18900.0,45.4,45.4,45.35,45.36,18900.0
2018-05-07 13:05:00,45.37,45.4,45.35,45.39,27984.0,45.37,45.4,45.35,45.39,27984.0
2018-05-07 13:10:00,45.4,45.4,45.37,45.39,18825.0,45.4,45.4,45.37,45.39,18825.0
2018-05-07 13:15:00,45.39,45.39,45.36,45.36,44400.0,45.39,45.39,45.36,45.36,44400.0
2018-05-07 13:20:00,45.36,45.41,45.34,45.38,36552.0,45.36,45.41,45.34,45.38,36552.0
2018-05-07 13:25:00,45.38,45.39,45.36,45.38,19200.0,45.38,45.39,45.36,45.38,19200.0
2018-05-07 13:30:00,45.39,45.45,45.39,45.45,35046.0,45.39,45.45,45.39,45.45,35046.0
2018-05-07 13:35:00,45.44,45.45,45.39,45.41,22752.0,45.44,45.45,45.39,45.41,22752.0
2018-05-07 13:40:00,45.41,45.43,45.4,45.41,13575.0,45.41,45.43,45.4,45.41,13575.0
2018-05-07 13:45:00,45.42,45.42,45.37,45.37,18471.0,45.42,45.42,45.37,45.37,18471.0
2018-05-07 13:50:00,45.36,45.42,45.36,45.39,17250.0,45.36,45.42,45.36,45.39,17250.0
2018-05-07 13:55:00,45.38,45.41,45.36,45.4,25140.0,45.38,45.41,45.36,45.4,25140.0
2018-05-07 14:00:00,45.4,45.41,45.39,45.41,34200.0,45.4,45.41,45.39,45.41,34200.0
2018-05-07 14:05:00,45.4,45.43,45.4,45.41,22989.0,45.4,45.43,45.4,45.41,22989.0
2018-05-07 14:10:00,45.41,45.44,45.38,45.43,23400.0,45.41,45.44,45.38,45.43,23400.0
2018-05-07 14:15:00,45.44,45.45,45.41,45.41,20277.0,45.44,45.45,45.41,45.41,20277.0
2018-05-07 14:20:00,45.41,45.43,45.4,45.43,13230.0,45.41,45.43,45.4,45.43,13230.0
2018-05-07 14:25:00,45.42,45.44,45.39,45.44,21660.0,45.42,45.44,45.39,45.44,21660.0
2018-05-07 14:30:00,45.42,45.48,45.41,45.48,24129.0,45.42,45.48,45.41,45.48,24129.0
2018-05-07 14:35:00,45.48,45.51,45.43,45.43,20337.0,45.48,45.51,45.43,45.43,20337.0
2018-05-07 14:40:00,45.45,45.46,45.42,45.44,18000.0,45.45,45.46,45.42,45.44,18000.0
2018-05-07 14:45:00,45.43,45.47,45.42,45.44,22779.0,45.43,45.47,45.42,45.44,22779.0
2018-05-07 14:50:00,45.45,45.47,45.37,45.4,32808.0,45.45,45.47,45.37,45.4,32808.0
2018-05-07 14:55:00,45.41,45.42,45.38,45.4,23673.0,45.41,45.42,45.38,45.4,23673.0
2018-05-07 15:00:00,45.4,45.46,45.39,45.45,27594.0,45.4,45.46,45.39,45.45,27594.0
2018-05-07 15:05:00,45.46,45.49,45.44,45.46,29040.0,45.46,45.49,45.44,45.46,29040.0
2018-05-07 15:10:00,45.46,45.46,45.3,45.3,48186.0,45.46,45.46,45.3,45.3,48186.0
2018-05-07 15:15:00,45.29,45.34,45.29,45.32,42489.0,45.29,45.34,45.29,45.32,42489.0
2018-05-07 15:20:00,45.32,45.34,45.28,45.31,73500.0,45.32,45.34,45.28,45.31,73500.0
2018-05-07 15:25:00,45.31,45.35,45.28,45.33,34989.0,45.31,45.35,45.28,45.33,34989.0
2018-05-07 15:30:00,45.33,45.4,45.32,45.39,54423.0,45.33,45.4,45.32,45.39,54423.0
2018-05-07 15:35:00,45.38,45.42,45.37,45.4,39717.0,45.38,45.42,45.37,45.4,39717.0
2018-05-07 15:40:00,45.4,45.44,45.39,45.41,63957.0,45.4,45.44,45.39,45.41,63957.0
2018-05-07 15:45:00,45.4,45.48,45.39,45.45,77736.0,45.4,45.48,45.39,45.45,77736.0
2018-05-07 15:50:00,45.46,45.46,45.37,45.39,105324.0,45.46,45.46,45.37,45.39,105324.0
2018-05-07 15:55:00,45.39,45.41,45.36,45.37,184449.0,45.39,45.41,45.36,45.37,184449.0
2018-05-08 09:30:00,45.15,45.39,45.11,45.21,37953.0,45.15,45.39,45.11,45.21,37953.0
2018-05-08 09:35:00,45.21,45.21,45.11,45.11,24300.0,45.21,45.21,45.11,45.11,24300.0
2018-05-08 09:40:00,45.2,45.25,45.13,45.14,15825.0,45.2,45.25,45.13,45.14,15825.0
2018-05-08 09:45:00,45.13,45.17,45.05,45.08,22110.0,45.13,45.17,45.05,45.08,22110.0
2018-05-08 09:50:00,45.09,45.12,45.06,45.06,18825.0,45.09,45.12,45.06,45.06,18825.0
2018-05-08 09:55:00,45.07,45.16,45.05,45.16,34917.0,45.07,45.16,45.05,45.16,34917.0
2018-05-08 10:00:00,45.17,45.24,45.12,45.14,28437.0,45.17,45.24,45.12,45.14,28437.0
2018-05-08 10:05:00,45.16,45.23,45.15,45.22,75915.0,45.16,45.23,45.15,45.22,75915.0
2018-05-08 10:10:00,45.22,45.24,45.11,45.11,10800.0,45.22,45.24,45.11,45.11,10800.0
2018-05-08 10:15:00,45.1,45.12,45.01,45.04,55680.0,45.1,45.12,45.01,45.04,55680.0
2018-05-08 10:20:00,45.03,45.03,44.95,44.95,9030.0,45.03,45.03,44.95,44.95,9030.0
2018-05-08 10:25:00,44.96,45.01,44.94,44.97,27417.0,44.96,45.01,44.94,44.97,27417.0
2018-05-08 10:30:00,44.98,45.04,44.94,44.98,43527.0,44.98,45.04,44.94,44.98,43527.0
2018-05-08 10:35:00,44.96,45.02,44.9,44.94,57447.0,44.96,45.02,44.9,44.94,57447.0
2018-05-08 10:40:00,44.95,45.06,44.95,45.05,13494.0,44.95,45.06,44.95,45.05,13494.0
2018-05-08 10:45:00,45.05,45.09,45.0,45.07,46335.0,45.05,45.09,45.0,45.07,46335.0
2018-05-08 10:50:00,45.07,45.08,45.02,45.06,48210.0,45.07,45.08,45.02,45.06,48210.0
2018-05-08 10:55:00,45.04,45.05,44.88,44.89,36447.0,45.04,45.05,44.88,44.89,36447.0
2018-05-08 11:00:00,44.91,44.96,44.84,44.86,23865.0,44.91,44.96,44.84,44.86,23865.0
2018-05-08 11:05:00,44.84,44.85,44.8,44.84,9990.0,44.84,44.85,44.8,44.84,9990.0
2018-05-08 11:10:00,44.84,45.02,44.84,44.99,29307.0,44.84,45.02,44.84,44.99,29307.0
2018-05-08 11:15:00,45.02,45.12,45.02,45.06,35241.0,45.02,45.12,45.02,45.06,35241.0
2018-05-08 11:20:00,45.06,45.1,45.04,45.05,39966.0,45.06,45.1,45.04,45.05,39966.0
2018-05-08 11:25:00,45.07,45.1,45.03,45.09,15000.0,45.07,45.1,45.03,45.09,15000.0
2018-05-08 11:30:00,45.08,45.08,45.01,45.01,15765.0,45.08,45.08,45.01,45.01,15765.0
2018-05-08 11:35:00,45.03,45.05,44.91,44.93,25500.0,45.03,45.05,44.91,44.93,25500.0
2018-05-08 11:40:00,44.89,44.99,44.89,44.94,13800.0,44.89,44.99,44.89,44.94,13800.0
2018-05-08 11:45:00,44.94,44.96,44.92,44.96,13305.0,44.94,44.96,44.92,44.96,13305.0
2018-05-08 11:50:00,44.95,44.99,44.94,44.98,37053.0,44.95,44.99,44.94,44.98,37053.0
2018-05-08 11:55:00,44.98,45.02,44.95,44.95,25650.0,44.98,45.02,44.95,44.95,25650.0
2018-05-08 12:00:00,44.92,44.96,44.87,44.9,9687.0,44.92,44.96,44.87,44.9,9687.0
2018-05-08 12:05:00,44.89,44.91,44.87,44.89,122667.0,44.89,44.91,44.87,44.89,122667.0
2018-05-08 12:10:00,44.9,44.91,44.8,44.8,23007.0,44.9,44.91,44.8,44.8,23007.0
2018-05-08 12:15:00,44.8,44.86,44.77,44.83,26127.0,44.8,44.86,44.77,44.83,26127.0
2018-05-08 12:20:00,44.81,44.83,44.8,44.8,2400.0,44.81,44.83,44.8,44.8,2400.0
2018-05-08 12:25:00,44.87,44.87,44.82,44.82,10191.0,44.87,44.87,44.82,44.82,10191.0
2018-05-08 12:30:00,44.82,44.92,44.82,44.92,17700.0,44.82,44.92,44.82,44.92,17700.0
2018-05-08 12:35:00,44.91,45.0,44.9,44.96,18477.0,44.91,45.0,44.9,44.96,18477.0
2018-05-08 12:40:00,44.98,45.01,44.98,44.98,30627.0,44.98,45.01,44.98,44.98,30627.0
2018-05-08 12:45:00,44.98,45.03,44.98,45.01,20883.0,44.98,45.03,44.98,45.01,20883.0
2018-05-08 12:50:00,45.02,45.03,44.92,44.92,21807.0,45.02,45.03,44.92,44.92,21807.0
2018-05-08 12:55:00,44.91,44.93,44.84,44.91,17733.0,44.91,44.93,44.84,44.91,17733.0
2018-05-08 13:00:00,44.9,44.96,44.87,44.92,18489.0,44.9,44.96,44.87,44.92,18489.0
2018-05-08 13:05:00,44.9,44.94,44.9,44.9,9600.0,44.9,44.94,44.9,44.9,9600.0
2018-05-08 13:10:00,44.9,44.91,44.87,44.9,18300.0,44.9,44.91,44.87,44.9,18300.0
2018-05-08 13:15:00,44.87,44.92,44.87,44.89,8700.0,44.87,44.92,44.87,44.89,8700.0
2018-05-08 13:20:00,44.89,44.91,44.87,44.88,11169.0,44.89,44.91,44.87,44.88,11169.0
2018-05-08 13:25:00,44.89,44.96,44.89,44.94,20871.0,44.89,44.96,44.89,44.94,20871.0
2018-05-08 13:30:00,44.91,44.94,44.9,44.93,24021.0,44.91,44.94,44.9,44.93,24021.0
2018-05-08 13:35:00,44.92,44.95,44.91,44.95,36120.0,44.92,44.95,44.91,44.95,36120.0
2018-05-08 13:40:00,44.96,44.98,44.93,44.95,8700.0,44.96,44.98,44.93,44.95,8700.0
2018-05-08 13:45:00,44.97,45.02,44.97,44.99,18600.0,44.97,45.02,44.97,44.99,18600.0
2018-05-08 13:50:00,44.98,44.98,44.87,44.88,31482.0,44.98,44.98,44.87,44.88,31482.0
2018-05-08 13:55:00,44.87,44.89,44.83,44.84,26595.0,44.87,44.89,44.83,44.84,26595.0
2018-05-08 14:00:00,44.85,44.95,44.85,44.92,42660.0,44.85,44.95,44.85,44.92,42660.0
2018-05-08 14:05:00,44.92,44.92,44.84,44.86,30606.0,44.92,44.92,44.84,44.86,30606.0
2018-05-08 14:10:00,44.86,44.9,44.8,44.8,17739.0,44.86,44.9,44.8,44.8,17739.0
2018-05-08 14:15:00,44.8,44.83,44.71,44.78,24762.0,44.8,44.83,44.71,44.78,24762.0
2018-05-08 14:20:00,44.76,44.86,44.74,44.83,19350.0,44.76,44.86,44.74,44.83,19350.0
2018-05-08 14:25:00,44.88,44.9,44.78,44.8,25968.0,44.88,44.9,44.78,44.8,25968.0
2018-05-08 14:30:00,44.82,44.89,44.79,44.87,20757.0,44.82,44.89,44.79,44.87,20757.0
2018-05-08 14:35:00,44.87,44.89,44.78,44.79,20964.0,44.87,44.89,44.78,44.79,20964.0
2018-05-08 14:40:00,44.77,44.77,44.66,44.74,20388.0,44.77,44.77,44.66,44.74,20388.0
2018-05-08 14:45:00,44.76,44.79,44.75,44.77,16899.0,44.76,44.79,44.75,44.77,16899.0
2018-05-08 14:50:00,44.77,44.84,44.76,44.79,23535.0,44.77,44.84,44.76,44.79,23535.0
2018-05-08 14:55:00,44.78,44.8,44.75,44.75,17298.0,44.78,44.8,44.75,44.75,17298.0
2018-05-08 15:00:00,44.74,44.79,44.7,44.78,17226.0,44.74,44.79,44.7,44.78,17226.0
2018-05-08 15:05:00,44.8,44.84,44.79,44.83,21330.0,44.8,44.84,44.79,44.83,21330.0
2018-05-08 15:10:00,44.82,44.86,44.77,44.84,31296.0,44.82,44.86,44.77,44.84,31296.0
2018-05-08 15:15:00,44.84,44.85,44.78,44.78,21822.0,44.84,44.85,44.78,44.78,21822.0
2018-05-08 15:20:00,44.81,44.88,44.81,44.86,39318.0,44.81,44.88,44.81,44.86,39318.0
2018-05-08 15:25:00,44.87,44.9,44.86,44.88,36570.0,44.87,44.9,44.86,44.88,36570.0
2018-05-08 15:30:00,44.88,44.9,44.86,44.87,67044.0,44.88,44.9,44.86,44.87,67044.0
2018-05-08 15:35:00,44.88,44.95,44.87,44.93,72384.0,44.88,44.95,44.87,44.93,72384.0
2018-05-08 15:40:00,44.94,45.0,44.94,44.95,39900.0,44.94,45.0,44.94,44.95,39900.0
2018-05-08 15:45:00,44.93,44.93,44.82,44.82,40905.0,44.93,44.93,44.82,44.82,40905.0
2018-05-08 15:50:00,44.83,44.9,44.83,44.87,55698.0,44.83,44.9,44.83,44.87,55698.0
2018-05-08 15:55:00,44.88,44.94,44.87,44.92,130215.0,44.88,44.94,44.87,44.92,130215.0
2018-05-09 09:30:00,44.97,44.97,44.69,44.95,68799.0,44.97,44.97,44.69,44.95,68799.0
2018-05-09 09:35:00,44.95,45.0,44.8,44.8,87135.0,44.95,45.0,44.8,44.8,87135.0
2018-05-09 09:40:00,44.84,44.89,44.71,44.75,27300.0,44.84,44.89,44.71,44.75,27300.0
2018-05-09 09:45:00,44.76,44.76,44.62,44.63,47976.0,44.76,44.76,44.62,44.63,47976.0
2018-05-09 09:50:00,44.62,44.66,44.52,44.6,54756.0,44.62,44.66,44.52,44.6,54756.0
2018-05-09 09:55:00,44.61,44.62,44.54,44.59,22515.0,44.61,44.62,44.54,44.59,22515.0
2018-05-09 10:00:00,44.59,44.65,44.57,44.58,41607.0,44.59,44.65,44.57,44.58,41607.0
2018-05-09 10:05:00,44.58,44.6,44.45,44.5,51576.0,44.58,44.6,44.45,44.5,51576.0
2018-05-09 10:10:00,44.51,44.65,44.48,44.63,30165.0,44.51,44.65,44.48,44.63,30165.0
2018-05-09 10:15:00,44.65,44.65,44.61,44.64,25047.0,44.65,44.65,44.61,44.64,25047.0
2018-05-09 10:20:00,44.63,44.64,44.57,44.59,34200.0,44.63,44.64,44.57,44.59,34200.0
2018-05-09 10:25:00,44.59,44.64,44.59,44.62,26352.0,44.59,44.64,44.59,44.62,26352.0
2018-05-09 10:30:00,44.62,44.65,44.54,44.57,31062.0,44.62,44.65,44.54,44.57,31062.0
2018-05-09 10:35:00,44.59,44.62,44.54,44.57,28800.0,44.59,44.62,44.54,44.57,28800.0
2018-05-09 10:40:00,44.58,44.64,44.58,44.64,19584.0,44.58,44.64,44.58,44.64,19584.0
2018-05-09 10:45:00,44.64,44.68,44.6,44.68,31482.0,44.64,44.68,44.6,44.68,31482.0
2018-05-09 10:50:00,44.71,44.71,44.53,44.53,20388.0,44.71,44.71,44.53,44.53,20388.0
2018-05-09 10:55:00,44.53,44.57,44.49,44.49,14970.0,44.53,44.57,44.49,44.49,14970.0
2018-05-09 11:00:00,44.51,44.58,44.51,44.57,13350.0,44.51,44.58,44.51,44.57,13350.0
2018-05-09 11:05:00,44.59,44.63,44.55,44.62,24909.0,44.59,44.63,44.55,44.62,24909.0
2018-05-09 11:10:00,44.6,44.62,44.57,44.62,11400.0,44.6,44.62,44.57,44.62,11400.0
2018-05-09 11:15:00,44.62,44.62,44.58,44.6,25713.0,44.62,44.62,44.58,44.6,25713.0
2018-05-09 11:20:00,44.62,44.68,44.6,44.6,22185.0,44.62,44.68,44.6,44.6,22185.0
2018-05-09 11:25:00,44.61,44.63,44.6,44.63,9600.0,44.61,44.63,44.6,44.63,9600.0
2018-05-09 11:30:00,44.63,44.63,44.56,44.56,20508.0,44.63,44.63,44.56,44.56,20508.0
2018-05-09 11:35:00,44.58,44.63,44.57,44.61,12414.0,44.58,44.63,44.57,44.61,12414.0
2018-05-09 11:40:00,44.61,44.64,44.56,44.56,13890.0,44.61,44.64,44.56,44.56,13890.0
2018-05-09 11:45:00,44.58,44.62,44.56,44.6,7374.0,44.58,44.62,44.56,44.6,7374.0
2018-05-09 11:50:00,44.61,44.62,44.58,44.62,14460.0,44.61,44.62,44.58,44.62,14460.0
2018-05-09 11:55:00,44.63,44.63,44.56,44.56,13236.0,44.63,44.63,44.56,44.56,13236.0
2018-05-09 12:00:00,44.56,44.63,44.56,44.61,12849.0,44.56,44.63,44.56,44.61,12849.0
2018-05-09 12:05:00,44.61,44.64,44.6,44.62,11100.0,44.61,44.64,44.6,44.62,11100.0
2018-05-09 12:10:00,44.62,44.68,44.6,44.68,9525.0,44.62,44.68,44.6,44.68,9525.0
2018-05-09 12:15:00,44.69,44.72,44.69,44.69,6900.0,44.69,44.72,44.69,44.69,6900.0
2018-05-09 12:20:00,44.71,44.81,44.71,44.79,32724.0,44.71,44.81,44.71,44.79,32724.0
2018-05-09 12:25:00,44.76,44.8,44.75,44.79,7695.0,44.76,44.8,44.75,44.79,7695.0
2018-05-09 12:30:00,44.77,44.82,44.76,44.81,21060.0,44.77,44.82,44.76,44.81,21060.0
2018-05-09 12:35:00,44.79,44.81,44.76,44.79,5112.0,44.79,44.81,44.76,44.79,5112.0
2018-05-09 12:40:00,44.8,44.88,44.8,44.85,15597.0,44.8,44.88,44.8,44.85,15597.0
2018-05-09 12:45:00,44.85,44.95,44.85,44.94,15057.0,44.85,44.95,44.85,44.94,15057.0
2018-05-09 12:50:00,44.92,44.92,44.86,44.91,12708.0,44.92,44.92,44.86,44.91,12708.0
2018-05-09 12:55:00,44.92,44.97,44.88,44.91,15513.0,44.92,44.97,44.88,44.91,15513.0
2018-05-09 13:00:00,44.92,44.96,44.9,44.9,16185.0,44.92,44.96,44.9,44.9,16185.0
2018-05-09 13:05:00,44.9,44.94,44.88,44.94,10422.0,44.9,44.94,44.88,44.94,10422.0
2018-05-09 13:10:00,44.92,44.94,44.9,44.93,5937.0,44.92,44.94,44.9,44.93,5937.0
2018-05-09 13:15:00,44.92,44.94,44.89,44.89,15600.0,44.92,44.94,44.89,44.89,15600.0
2018-05-09 13:20:00,44.92,44.97,44.91,44.97,4500.0,44.92,44.97,44.91,44.97,4500.0
2018-05-09 13:25:00,44.97,45.05,44.95,45.05,7500.0,44.97,45.05,44.95,45.05,7500.0
2018-05-09 13:30:00,45.04,45.07,45.01,45.05,10800.0,45.04,45.07,45.01,45.05,10800.0
2018-05-09 13:35:00,45.05,45.05,44.99,45.03,30840.0,45.05,45.05,44.99,45.03,30840.0
2018-05-09 13:40:00,45.03,45.08,45.02,45.07,7875.0,45.03,45.08,45.02,45.07,7875.0
2018-05-09 13:45:00,45.05,45.09,45.04,45.07,18459.0,45.05,45.09,45.04,45.07,18459.0
2018-05-09 13:50:00,45.08,45.13,45.05,45.1,23304.0,45.08,45.13,45.05,45.1,23304.0
2018-05-09 13:55:00,45.09,45.09,45.04,45.08,10500.0,45.09,45.09,45.04,45.08,10500.0
2018-05-09 14:00:00,45.08,45.11,45.04,45.11,15960.0,45.08,45.11,45.04,45.11,15960.0
2018-05-09 14:05:00,45.11,45.11,45.07,45.11,23667.0,45.11,45.11,45.07,45.11,23667.0
2018-05-09 14:10:00,45.12,45.17,45.12,45.16,21144.0,45.12,45.17,45.12,45.16,21144.0
2018-05-09 14:15:00,45.16,45.17,45.12,45.13,13200.0,45.16,45.17,45.12,45.13,13200.0
2018-05-09 14:20:00,45.11,45.11,45.02,45.06,42753.0,45.11,45.11,45.02,45.06,42753.0
2018-05-09 14:25:00,45.06,45.09,45.03,45.08,13875.0,45.06,45.09,45.03,45.08,13875.0
2018-05-09 14:30:00,45.09,45.15,45.09,45.13,24711.0,45.09,45.15,45.09,45.13,24711.0
2018-05-09 14:35:00,45.14,45.15,45.09,45.09,13509.0,45.14,45.15,45.09,45.09,13509.0
2018-05-09 14:40:00,45.12,45.2,45.12,45.16,18099.0,45.12,45.2,45.12,45.16,18099.0
2018-05-09 14:45:00,45.16,45.17,45.14,45.15,11247.0,45.16,45.17,45.14,45.15,11247.0
2018-05-09 14:50:00,45.19,45.2,45.08,45.09,22980.0,45.19,45.2,45.08,45.09,22980.0
2018-05-09 14:55:00,45.09,45.12,45.06,45.12,12000.0,45.09,45.12,45.06,45.12,12000.0
2018-05-09 15:00:00,45.14,45.14,45.09,45.11,12300.0,45.14,45.14,45.09,45.11,12300.0
2018-05-09 15:05:00,45.1,45.19,45.08,45.15,42717.0,45.1,45.19,45.08,45.15,42717.0
2018-05-09 15:10:00,45.13,45.17,45.12,45.12,18927.0,45.13,45.17,45.12,45.12,18927.0
2018-05-09 15:15:00,45.14,45.18,45.13,45.17,23529.0,45.14,45.18,45.13,45.17,23529.0
2018-05-09 15:20:00,45.15,45.2,45.15,45.2,20034.0,45.15,45.2,45.15,45.2,20034.0
2018-05-09 15:25:00,45.2,45.23,45.2,45.2,78954.0,45.2,45.23,45.2,45.2,78954.0
2018-05-09 15:30:00,45.21,45.23,45.13,45.13,37992.0,45.21,45.23,45.13,45.13,37992.0
2018-05-09 15:35:00,45.14,45.15,45.11,45.15,47658.0,45.14,45.15,45.11,45.15,47658.0
2018-05-09 15:40:00,45.15,45.15,45.06,45.06,39300.0,45.15,45.15,45.06,45.06,39300.0
2018-05-09 15:45:00,45.06,45.13,45.04,45.07,103206.0,45.06,45.13,45.04,45.07,103206.0
2018-05-09 15:50:00,45.08,45.11,45.05,45.05,99150.0,45.08,45.11,45.05,45.05,99150.0
2018-05-09 15:55:00,45.06,45.09,45.05,45.08,135084.0,45.06,45.09,45.05,45.08,135084.0
2018-05-10 09:30:00,45.28,45.41,45.22,45.32,54441.0,45.28,45.41,45.22,45.32,54441.0
2018-05-10 09:35:00,45.29,45.43,45.21,45.41,10218.0,45.29,45.43,45.21,45.41,10218.0
2018-05-10 09:40:00,45.42,45.46,45.33,45.42,28089.0,45.42,45.46,45.33,45.42,28089.0
2018-05-10 09:45:00,45.42,45.47,45.33,45.39,56736.0,45.42,45.47,45.33,45.39,56736.0
2018-05-10 09:50:00,45.37,45.4,45.27,45.28,6600.0,45.37,45.4,45.27,45.28,6600.0
2018-05-10 09:55:00,45.34,45.34,45.29,45.3,188250.0,45.34,45.34,45.29,45.3,188250.0
2018-05-10 10:00:00,45.3,45.35,45.28,45.33,16290.0,45.3,45.35,45.28,45.33,16290.0
2018-05-10 10:05:00,45.33,45.33,45.28,45.28,19305.0,45.33,45.33,45.28,45.28,19305.0
2018-05-10 10:10:00,45.26,45.28,45.23,45.28,5100.0,45.26,45.28,45.23,45.28,5100.0
2018-05-10 10:15:00,45.27,45.27,45.16,45.19,17118.0,45.27,45.27,45.16,45.19,17118.0
2018-05-10 10:20:00,45.23,45.28,45.21,45.26,10203.0,45.23,45.28,45.21,45.26,10203.0
2018-05-10 10:25:00,45.25,45.31,45.25,45.3,31815.0,45.25,45.31,45.25,45.3,31815.0
2018-05-10 10:30:00,45.34,45.43,45.32,45.36,55638.0,45.34,45.43,45.32,45.36,55638.0
2018-05-10 10:35:00,45.39,45.44,45.37,45.42,65988.0,45.39,45.44,45.37,45.42,65988.0
2018-05-10 10:40:00,45.42,45.47,45.4,45.44,36066.0,45.42,45.47,45.4,45.44,36066.0
2018-05-10 10:45:00,45.44,45.52,45.43,45.52,11580.0,45.44,45.52,45.43,45.52,11580.0
2018-05-10 10:50:00,45.53,45.53,45.48,45.5,12900.0,45.53,45.53,45.48,45.5,12900.0
2018-05-10 10:55:00,45.5,45.5,45.44,45.47,13308.0,45.5,45.5,45.44,45.47,13308.0
2018-05-10 11:00:00,45.48,45.59,45.48,45.56,22365.0,45.48,45.59,45.48,45.56,22365.0
2018-05-10 11:05:00,45.55,45.55,45.44,45.51,12999.0,45.55,45.55,45.44,45.51,12999.0
2018-05-10 11:10:00,45.51,45.57,45.51,45.53,6600.0,45.51,45.57,45.51,45.53,6600.0
2018-05-10 11:15:00,45.53,45.58,45.53,45.53,9441.0,45.53,45.58,45.53,45.53,9441.0
2018-05-10 11:20:00,45.53,45.57,45.51,45.54,25032.0,45.53,45.57,45.51,45.54,25032.0
2018-05-10 11:25:00,45.56,45.56,45.49,45.54,23865.0,45.56,45.56,45.49,45.54,23865.0
2018-05-10 11:30:00,45.56,45.58,45.52,45.55,13473.0,45.56,45.58,45.52,45.55,13473.0
2018-05-10 11:35:00,45.56,45.63,45.56,45.6,12600.0,45.56,45.63,45.56,45.6,12600.0
2018-05-10 11:40:00,45.58,45.59,45.54,45.56,13800.0,45.58,45.59,45.54,45.56,13800.0
2018-05-10 11:45:00,45.56,45.57,45.51,45.51,12429.0,45.56,45.57,45.51,45.51,12429.0
2018-05-10 11:50:00,45.53,45.57,45.51,45.53,12090.0,45.53,45.57,45.51,45.53,12090.0
2018-05-10 11:55:00,45.56,45.58,45.55,45.55,12939.0,45.56,45.58,45.55,45.55,12939.0
2018-05-10 12:00:00,45.57,45.59,45.55,45.56,9300.0,45.57,45.59,45.55,45.56,9300.0
2018-05-10 12:05:00,45.55,45.62,45.53,45.6,17658.0,45.55,45.62,45.53,45.6,17658.0
2018-05-10 12:10:00,45.6,45.65,45.6,45.65,1500.0,45.6,45.65,45.6,45.65,1500.0
2018-05-10 12:15:00,45.64,45.65,45.62,45.65,8091.0,45.64,45.65,45.62,45.65,8091.0
2018-05-10 12:20:00,45.64,45.68,45.64,45.68,4002.0,45.64,45.68,45.64,45.68,4002.0
2018-05-10 12:25:00,45.68,45.75,45.68,45.73,9222.0,45.68,45.75,45.68,45.73,9222.0
2018-05-10 12:30:00,45.72,45.77,45.71,45.73,6246.0,45.72,45.77,45.71,45.73,6246.0
2018-05-10 12:35:00,45.73,45.78,45.72,45.76,12999.0,45.73,45.78,45.72,45.76,12999.0
2018-05-10 12:40:00,45.76,45.77,45.72,45.72,5100.0,45.76,45.77,45.72,45.72,5100.0
2018-05-10 12:45:00,45.74,45.74,45.69,45.69,7635.0,45.74,45.74,45.69,45.69,7635.0
2018-05-10 12:50:00,45.69,45.69,45.64,45.65,8700.0,45.69,45.69,45.64,45.65,8700.0
2018-05-10 12:55:00,45.66,45.71,45.65,45.7,5967.0,45.66,45.71,45.65,45.7,5967.0
2018-05-10 13:00:00,45.7,45.76,45.7,45.76,10500.0,45.7,45.76,45.7,45.76,10500.0
2018-05-10 13:05:00,45.76,45.79,45.74,45.79,12000.0,45.76,45.79,45.74,45.79,12000.0
2018-05-10 13:10:00,45.79,45.8,45.75,45.75,10320.0,45.79,45.8,45.75,45.75,10320.0
2018-05-10 13:15:00,45.77,45.78,45.75,45.75,9660.0,45.77,45.78,45.75,45.75,9660.0
2018-05-10 13:20:00,45.77,45.79,45.76,45.77,7761.0,45.77,45.79,45.76,45.77,7761.0
2018-05-10 13:25:00,45.77,45.77,45.7,45.7,11409.0,45.77,45.77,45.7,45.7,11409.0
2018-05-10 13:30:00,45.69,45.7,45.62,45.66,10077.0,45.69,45.7,45.62,45.66,10077.0
2018-05-10 13:35:00,45.65,45.65,45.58,45.58,5406.0,45.65,45.65,45.58,45.58,5406.0
2018-05-10 13:40:00,45.6,45.6,45.55,45.59,19416.0,45.6,45.6,45.55,45.59,19416.0
2018-05-10 13:45:00,45.57,45.59,45.56,45.58,48747.0,45.57,45.59,45.56,45.58,48747.0
2018-05-10 13:50:00,45.58,45.63,45.58,45.63,3600.0,45.58,45.63,45.58,45.63,3600.0
2018-05-10 13:55:00,45.63,45.65,45.61,45.65,24795.0,45.63,45.65,45.61,45.65,24795.0
2018-05-10 14:00:00,45.66,45.66,45.61,45.61,8325.0,45.66,45.66,45.61,45.61,8325.0
2018-05-10 14:05:00,45.62,45.78,45.62,45.76,208200.0,45.62,45.78,45.62,45.76,208200.0
2018-05-10 14:10:00,45.77,45.78,45.75,45.77,14100.0,45.77,45.78,45.75,45.77,14100.0
2018-05-10 14:15:00,45.78,45.78,45.71,45.71,38352.0,45.78,45.78,45.71,45.71,38352.0
2018-05-10 14:20:00,45.72,45.76,45.71,45.73,27486.0,45.72,45.76,45.71,45.73,27486.0
2018-05-10 14:25:00,45.73,45.77,45.73,45.76,12756.0,45.73,45.77,45.73,45.76,12756.0
2018-05-10 14:30:00,45.78,45.79,45.7,45.7,16500.0,45.78,45.79,45.7,45.7,16500.0
2018-05-10 14:35:00,45.67,45.67,45.6,45.61,11406.0,45.67,45.67,45.6,45.61,11406.0
2018-05-10 14:40:00,45.6,45.66,45.57,45.66,10800.0,45.6,45.66,45.57,45.66,10800.0
2018-05-10 14:45:00,45.66,45.71,45.62,45.71,19368.0,45.66,45.71,45.62,45.71,19368.0
2018-05-10 14:50:00,45.71,45.72,45.66,45.66,11751.0,45.71,45.72,45.66,45.66,11751.0
2018-05-10 14:55:00,45.65,45.7,45.65,45.7,13800.0,45.65,45.7,45.65,45.7,13800.0
2018-05-10 15:00:00,45.71,45.73,45.67,45.68,17640.0,45.71,45.73,45.67,45.68,17640.0
2018-05-10 15:05:00,45.68,45.72,45.67,45.71,31449.0,45.68,45.72,45.67,45.71,31449.0
2018-05-10 15:10:00,45.71,45.75,45.68,45.75,13197.0,45.71,45.75,45.68,45.75,13197.0
2018-05-10 15:15:00,45.77,45.78,45.72,45.72,15999.0,45.77,45.78,45.72,45.72,15999.0
2018-05-10 15:20:00,45.73,45.77,45.72,45.72,16266.0,45.73,45.77,45.72,45.72,16266.0
2018-05-10 15:25:00,45.72,45.73,45.68,45.71,26181.0,45.72,45.73,45.68,45.71,26181.0
2018-05-10 15:30:00,45.7,45.7,45.67,45.67,23550.0,45.7,45.7,45.67,45.67,23550.0
2018-05-10 15:35:00,45.66,45.69,45.64,45.64,23736.0,45.66,45.69,45.64,45.64,23736.0
2018-05-10 15:40:00,45.65,45.67,45.63,45.65,33231.0,45.65,45.67,45.63,45.65,33231.0
2018-05-10 15:45:00,45.64,45.67,45.62,45.62,52305.0,45.64,45.67,45.62,45.62,52305.0
2018-05-10 15:50:00,45.64,45.67,45.55,45.55,112695.0,45.64,45.67,45.55,45.55,112695.0
2018-05-10 15:55:00,45.54,45.6,45.53,45.59,169623.0,45.54,45.6,45.53,45.59,169623.0
2018-05-11 09:30:00,45.51,45.62,45.35,45.57,42870.0,45.51,45.62,45.35,45.57,42870.0
2018-05-11 09:35:00,45.64,45.8,45.55,45.72,99609.0,45.64,45.8,45.55,45.72,99609.0
2018-05-11 09:40:00,45.72,45.95,45.71,45.95,23586.0,45.72,45.95,45.71,45.95,23586.0
2018-05-11 09:45:00,45.94,45.94,45.8,45.8,75705.0,45.94,45.94,45.8,45.8,75705.0
2018-05-11 09:50:00,45.78,45.89,45.72,45.89,38427.0,45.78,45.89,45.72,45.89,38427.0
2018-05-11 09:55:00,45.9,45.93,45.8,45.87,18009.0,45.9,45.93,45.8,45.87,18009.0
2018-05-11 10:00:00,45.93,45.93,45.8,45.83,21453.0,45.93,45.93,45.8,45.83,21453.0
2018-05-11 10:05:00,45.85,46.0,45.84,45.99,38295.0,45.85,46.0,45.84,45.99,38295.0
2018-05-11 10:10:00,45.99,46.06,45.99,46.03,11676.0,45.99,46.06,45.99,46.03,11676.0
2018-05-11 10:15:00,46.02,46.02,45.89,45.91,13350.0,46.02,46.02,45.89,45.91,13350.0
2018-05-11 10:20:00,45.89,45.95,45.86,45.88,32775.0,45.89,45.95,45.86,45.88,32775.0
2018-05-11 10:25:00,45.91,45.94,45.87,45.91,34662.0,45.91,45.94,45.87,45.91,34662.0
2018-05-11 10:30:00,45.92,45.92,45.81,45.86,26100.0,45.92,45.92,45.81,45.86,26100.0
2018-05-11 10:35:00,45.86,45.89,45.76,45.78,20193.0,45.86,45.89,45.76,45.78,20193.0
2018-05-11 10:40:00,45.77,45.83,45.76,45.83,16650.0,45.77,45.83,45.76,45.83,16650.0
2018-05-11 10:45:00,45.84,45.85,45.8,45.8,26430.0,45.84,45.85,45.8,45.8,26430.0
2018-05-11 10:50:00,45.81,45.81,45.74,45.78,18855.0,45.81,45.81,45.74,45.78,18855.0
2018-05-11 10:55:00,45.77,45.87,45.74,45.87,8799.0,45.77,45.87,45.74,45.87,8799.0
2018-05-11 11:00:00,45.87,45.87,45.82,45.86,17700.0,45.87,45.87,45.82,45.86,17700.0
2018-05-11 11:05:00,45.85,45.86,45.82,45.82,12927.0,45.85,45.86,45.82,45.82,12927.0
2018-05-11 11:10:00,45.81,45.86,45.81,45.86,9399.0,45.81,45.86,45.81,45.86,9399.0
2018-05-11 11:15:00,45.87,45.88,45.82,45.88,20568.0,45.87,45.88,45.82,45.88,20568.0
2018-05-11 11:20:00,45.91,45.94,45.9,45.9,15390.0,45.91,45.94,45.9,45.9,15390.0
2018-05-11 11:25:00,45.89,45.95,45.89,45.92,21186.0,45.89,45.95,45.89,45.92,21186.0
2018-05-11 11:30:00,45.93,45.93,45.89,45.89,24600.0,45.93,45.93,45.89,45.89,24600.0
2018-05-11 11:35:00,45.89,45.92,45.89,45.91,17472.0,45.89,45.92,45.89,45.91,17472.0
2018-05-11 11:40:00,45.9,45.91,45.88,45.9,22362.0,45.9,45.91,45.88,45.9,22362.0
2018-05-11 11:45:00,45.9,45.9,45.82,45.83,24438.0,45.9,45.9,45.82,45.83,24438.0
2018-05-11 11:50:00,45.84,45.88,45.83,45.88,21468.0,45.84,45.88,45.83,45.88,21468.0
2018-05-11 11:55:00,45.89,45.9,45.86,45.88,14115.0,45.89,45.9,45.86,45.88,14115.0
2018-05-11 12:00:00,45.9,45.92,45.89,45.91,17637.0,45.9,45.92,45.89,45.91,17637.0
2018-05-11 12:05:00,45.91,45.94,45.9,45.91,14556.0,45.91,45.94,45.9,45.91,14556.0
2018-05-11 12:10:00,45.9,45.92,45.88,45.88,28629.0,45.9,45.92,45.88,45.88,28629.0
2018-05-11 12:15:00,45.89,45.92,45.87,45.91,12027.0,45.89,45.92,45.87,45.91,12027.0
2018-05-11 12:20:00,45.92,45.93,45.9,45.9,15000.0,45.92,45.93,45.9,45.9,15000.0
2018-05-11 12:25:00,45.9,45.9,45.85,45.88,16014.0,45.9,45.9,45.85,45.88,16014.0
2018-05-11 12:30:00,45.86,45.92,45.85,45.92,6081.0,45.86,45.92,45.85,45.92,6081.0
2018-05-11 12:35:00,45.91,45.93,45.9,45.93,10500.0,45.91,45.93,45.9,45.93,10500.0
2018-05-11 12:40:00,45.94,45.94,45.92,45.93,19164.0,45.94,45.94,45.92,45.93,19164.0
2018-05-11 12:45:00,45.94,45.97,45.93,45.95,10599.0,45.94,45.97,45.93,45.95,10599.0
2018-05-11 12:50:00,45.97,45.99,45.89,45.95,144390.0,45.97,45.99,45.89,45.95,144390.0
2018-05-11 12:55:00,45.95,45.95,45.9,45.93,10581.0,45.95,45.95,45.9,45.93,10581.0
2018-05-11 13:00:00,45.94,45.96,45.9,45.9,11715.0,45.94,45.96,45.9,45.9,11715.0
2018-05-11 13:05:00,45.9,45.9,45.89,45.89,6072.0,45.9,45.9,45.89,45.89,6072.0
2018-05-11 13:10:00,45.91,45.91,45.85,45.87,10107.0,45.91,45.91,45.85,45.87,10107.0
2018-05-11 13:15:00,45.87,45.89,45.83,45.83,10530.0,45.87,45.89,45.83,45.83,10530.0
2018-05-11 13:20:00,45.86,45.89,45.85,45.85,6846.0,45.86,45.89,45.85,45.85,6846.0
2018-05-11 13:25:00,45.85,45.87,45.83,45.83,10200.0,45.85,45.87,45.83,45.83,10200.0
2018-05-11 13:30:00,45.83,45.83,45.8,45.81,130605.0,45.83,45.83,45.8,45.81,130605.0
2018-05-11 13:35:00,45.8,45.8,45.75,45.76,7689.0,45.8,45.8,45.75,45.76,7689.0
2018-05-11 13:40:00,45.76,45.76,45.68,45.68,16608.0,45.76,45.76,45.68,45.68,16608.0
2018-05-11 13:45:00,45.67,45.71,45.66,45.69,12612.0,45.67,45.71,45.66,45.69,12612.0
2018-05-11 13:50:00,45.69,45.74,45.68,45.72,9000.0,45.69,45.74,45.68,45.72,9000.0
2018-05-11 13:55:00,45.74,45.77,45.74,45.76,8850.0,45.74,45.77,45.74,45.76,8850.0
2018-05-11 14:00:00,45.77,45.77,45.7,45.7,11706.0,45.77,45.77,45.7,45.7,11706.0
2018-05-11 14:05:00,45.71,45.73,45.69,45.69,10692.0,45.71,45.73,45.69,45.69,10692.0
2018-05-11 14:10:00,45.69,45.71,45.62,45.65,11508.0,45.69,45.71,45.62,45.65,11508.0
2018-05-11 14:15:00,45.66,45.77,45.66,45.77,4635.0,45.66,45.77,45.66,45.77,4635.0
2018-05-11 14:20:00,45.78,45.87,45.74,45.87,21288.0,45.78,45.87,45.74,45.87,21288.0
2018-05-11 14:25:00,45.85,45.92,45.84,45.9,17124.0,45.85,45.92,45.84,45.9,17124.0
2018-05-11 14:30:00,45.89,45.93,45.88,45.88,11100.0,45.89,45.93,45.88,45.88,11100.0
2018-05-11 14:35:00,45.88,45.93,45.86,45.93,9039.0,45.88,45.93,45.86,45.93,9039.0
2018-05-11 14:40:00,45.94,45.95,45.89,45.89,13812.0,45.94,45.95,45.89,45.89,13812.0
2018-05-11 14:45:00,45.88,45.89,45.87,45.88,5430.0,45.88,45.89,45.87,45.88,5430.0
2018-05-11 14:50:00,45.91,45.94,45.9,45.94,11460.0,45.91,45.94,45.9,45.94,11460.0
2018-05-11 14:55:00,45.94,46.0,45.93,46.0,20115.0,45.94,46.0,45.93,46.0,20115.0
2018-05-11 15:00:00,45.99,46.02,45.97,46.0,9552.0,45.99,46.02,45.97,46.0,9552.0
2018-05-11 15:05:00,45.99,46.07,45.96,46.03,19281.0,45.99,46.07,45.96,46.03,19281.0
2018-05-11 15:10:00,46.03,46.1,46.03,46.06,22341.0,46.03,46.1,46.03,46.06,22341.0
2018-05-11 15:15:00,46.05,46.05,46.0,46.03,15939.0,46.05,46.05,46.0,46.03,15939.0
2018-05-11 15:20:00,46.02,46.04,45.99,46.0,13332.0,46.02,46.04,45.99,46.0,13332.0
2018-05-11 15:25:00,46.0,46.02,46.0,46.02,9624.0,46.0,46.02,46.0,46.02,9624.0
2018-05-11 15:30:00,46.02,46.08,46.0,46.06,20025.0,46.02,46.08,46.0,46.06,20025.0
2018-05-11 15:35:00,46.06,46.07,46.04,46.06,24609.0,46.06,46.07,46.04,46.06,24609.0
2018-05-11 15:40:00,46.06,46.07,45.98,46.0,38028.0,46.06,46.07,45.98,46.0,38028.0
2018-05-11 15:45:00,46.0,46.0,45.97,45.98,41247.0,46.0,46.0,45.97,45.98,41247.0
2018-05-11 15:50:00,45.99,46.0,45.97,45.98,37779.0,45.99,46.0,45.97,45.98,37779.0
2018-05-11 15:55:00,45.98,46.04,45.97,46.03,133824.0,45.98,46.04,45.97,46.03,133824.0
2018-05-14 09:30:00,46.0,46.09,45.78,45.81,94644.0,46.0,46.09,45.78,45.81,94644.0
2018-05-14 09:35:00,45.79,45.98,45.79,45.85,73986.0,45.79,45.98,45.79,45.85,73986.0
2018-05-14 09:40:00,45.87,45.87,45.73,45.78,30150.0,45.87,45.87,45.73,45.78,30150.0
2018-05-14 09:45:00,45.76,45.82,45.75,45.78,36423.0,45.76,45.82,45.75,45.78,36423.0
2018-05-14 09:50:00,45.78,45.87,45.76,45.87,14874.0,45.78,45.87,45.76,45.87,14874.0
2018-05-14 09:55:00,45.9,45.94,45.88,45.88,14700.0,45.9,45.94,45.88,45.88,14700.0
2018-05-14 10:00:00,45.91,45.92,45.87,45.91,12369.0,45.91,45.92,45.87,45.91,12369.0
2018-05-14 10:05:00,45.89,45.94,45.86,45.93,13200.0,45.89,45.94,45.86,45.93,13200.0
2018-05-14 10:10:00,45.95,46.01,45.94,45.99,14100.0,45.95,46.01,45.94,45.99,14100.0
2018-05-14 10:15:00,46.0,46.11,45.99,46.06,16200.0,46.0,46.11,45.99,46.06,16200.0
2018-05-14 10:20:00,46.08,46.18,46.08,46.18,14511.0,46.08,46.18,46.08,46.18,14511.0
2018-05-14 10:25:00,46.18,46.33,46.18,46.24,29832.0,46.18,46.33,46.18,46.24,29832.0
2018-05-14 10:30:00,46.23,46.28,46.23,46.28,14166.0,46.23,46.28,46.23,46.28,14166.0
2018-05-14 10:35:00,46.29,46.29,46.17,46.18,32433.0,46.29,46.29,46.17,46.18,32433.0
2018-05-14 10:40:00,46.18,46.28,46.17,46.23,20571.0,46.18,46.28,46.17,46.23,20571.0
2018-05-14 10:45:00,46.23,46.31,46.2,46.23,29700.0,46.23,46.31,46.2,46.23,29700.0
2018-05-14 10:50:00,46.22,46.29,46.18,46.18,17100.0,46.22,46.29,46.18,46.18,17100.0
2018-05-14 10:55:00,46.19,46.22,46.16,46.18,16833.0,46.19,46.22,46.16,46.18,16833.0
2018-05-14 11:00:00,46.16,46.17,46.13,46.17,19200.0,46.16,46.17,46.13,46.17,19200.0
2018-05-14 11:05:00,46.17,46.25,46.15,46.24,9600.0,46.17,46.25,46.15,46.24,9600.0
2018-05-14 11:10:00,46.25,46.28,46.2,46.2,13200.0,46.25,46.28,46.2,46.2,13200.0
2018-05-14 11:15:00,46.2,46.26,46.18,46.25,20976.0,46.2,46.26,46.18,46.25,20976.0
2018-05-14 11:20:00,46.23,46.23,46.13,46.15,48324.0,46.23,46.23,46.13,46.15,48324.0
2018-05-14 11:25:00,46.15,46.15,46.07,46.08,22440.0,46.15,46.15,46.07,46.08,22440.0
2018-05-14 11:30:00,46.09,46.21,46.08,46.2,34023.0,46.09,46.21,46.08,46.2,34023.0
2018-05-14 11:35:00,46.21,46.22,46.16,46.16,14772.0,46.21,46.22,46.16,46.16,14772.0
2018-05-14 11:40:00,46.14,46.16,46.09,46.13,16998.0,46.14,46.16,46.09,46.13,16998.0
2018-05-14 11:45:00,46.12,46.12,46.06,46.09,21900.0,46.12,46.12,46.06,46.09,21900.0
2018-05-14 11:50:00,46.1,46.12,46.07,46.12,7500.0,46.1,46.12,46.07,46.12,7500.0
2018-05-14 11:55:00,46.12,46.14,46.09,46.11,19860.0,46.12,46.14,46.09,46.11,19860.0
2018-05-14 12:00:00,46.08,46.15,46.02,46.02,23355.0,46.08,46.15,46.02,46.02,23355.0
2018-05-14 12:05:00,46.01,46.01,45.98,46.01,23700.0,46.01,46.01,45.98,46.01,23700.0
2018-05-14 12:10:00,46.0,46.0,45.94,45.94,18399.0,46.0,46.0,45.94,45.94,18399.0
2018-05-14 12:15:00,45.94,45.98,45.89,45.97,55734.0,45.94,45.98,45.89,45.97,55734.0
2018-05-14 12:20:00,45.99,46.03,45.97,45.97,26820.0,45.99,46.03,45.97,45.97,26820.0
2018-05-14 12:25:00,45.97,45.99,45.96,45.98,14607.0,45.97,45.99,45.96,45.98,14607.0
2018-05-14 12:30:00,45.99,46.0,45.96,45.96,9420.0,45.99,46.0,45.96,45.96,9420.0
2018-05-14 12:35:00,45.98,46.0,45.98,45.99,8100.0,45.98,46.0,45.98,45.99,8100.0
2018-05-14 12:40:00,45.98,45.99,45.91,45.99,29862.0,45.98,45.99,45.91,45.99,29862.0
2018-05-14 12:45:00,45.99,46.01,45.98,46.0,12678.0,45.99,46.01,45.98,46.0,12678.0
2018-05-14 12:50:00,46.0,46.04,46.0,46.0,8850.0,46.0,46.04,46.0,46.0,8850.0
2018-05-14 12:55:00,46.0,46.01,45.92,45.92,27510.0,46.0,46.01,45.92,45.92,27510.0
2018-05-14 13:00:00,45.93,45.96,45.9,45.95,58485.0,45.93,45.96,45.9,45.95,58485.0
2018-05-14 13:05:00,45.96,46.02,45.95,45.98,75978.0,45.96,46.02,45.95,45.98,75978.0
2018-05-14 13:10:00,45.94,46.0,45.93,46.0,46842.0,45.94,46.0,45.93,46.0,46842.0
2018-05-14 13:15:00,45.97,45.97,45.84,45.84,47661.0,45.97,45.97,45.84,45.84,47661.0
2018-05-14 13:20:00,45.85,45.92,45.82,45.9,21990.0,45.85,45.92,45.82,45.9,21990.0
2018-05-14 13:25:00,45.93,45.94,45.89,45.9,12900.0,45.93,45.94,45.89,45.9,12900.0
2018-05-14 13:30:00,45.89,45.92,45.81,45.92,5100.0,45.89,45.92,45.81,45.92,5100.0
2018-05-14 13:35:00,45.95,45.98,45.91,45.96,24045.0,45.95,45.98,45.91,45.96,24045.0
2018-05-14 13:40:00,45.95,45.96,45.9,45.91,39897.0,45.95,45.96,45.9,45.91,39897.0
2018-05-14 13:45:00,45.91,45.91,45.84,45.88,14700.0,45.91,45.91,45.84,45.88,14700.0
2018-05-14 13:50:00,45.89,45.91,45.89,45.89,15834.0,45.89,45.91,45.89,45.89,15834.0
2018-05-14 13:55:00,45.91,45.91,45.87,45.88,15426.0,45.91,45.91,45.87,45.88,15426.0
2018-05-14 14:00:00,45.89,45.91,45.84,45.84,5100.0,45.89,45.91,45.84,45.84,5100.0
2018-05-14 14:05:00,45.87,45.88,45.76,45.81,19290.0,45.87,45.88,45.76,45.81,19290.0
2018-05-14 14:10:00,45.82,45.83,45.73,45.75,21870.0,45.82,45.83,45.73,45.75,21870.0
2018-05-14 14:15:00,45.75,45.84,45.75,45.79,26448.0,45.75,45.84,45.75,45.79,26448.0
2018-05-14 14:20:00,45.79,45.82,45.77,45.8,14913.0,45.79,45.82,45.77,45.8,14913.0
2018-05-14 14:25:00,45.79,45.83,45.79,45.81,31800.0,45.79,45.83,45.79,45.81,31800.0
2018-05-14 14:30:00,45.83,45.89,45.83,45.88,13818.0,45.83,45.89,45.83,45.88,13818.0
2018-05-14 14:35:00,45.87,45.89,45.87,45.87,21564.0,45.87,45.89,45.87,45.87,21564.0
2018-05-14 14:40:00,45.88,45.88,45.85,45.87,15630.0,45.88,45.88,45.85,45.87,15630.0
2018-05-14 14:45:00,45.88,45.91,45.87,45.9,15054.0,45.88,45.91,45.87,45.9,15054.0
2018-05-14 14:50:00,45.87,45.91,45.84,45.91,16056.0,45.87,45.91,45.84,45.91,16056.0
2018-05-14 14:55:00,45.9,45.92,45.89,45.91,16230.0,45.9,45.92,45.89,45.91,16230.0
2018-05-14 15:00:00,45.93,45.93,45.9,45.92,10050.0,45.93,45.93,45.9,45.92,10050.0
2018-05-14 15:05:00,45.92,45.96,45.91,45.96,19806.0,45.92,45.96,45.91,45.96,19806.0
2018-05-14 15:10:00,45.97,45.98,45.96,45.96,10200.0,45.97,45.98,45.96,45.96,10200.0
2018-05-14 15:15:00,45.95,45.96,45.9,45.93,17034.0,45.95,45.96,45.9,45.93,17034.0
2018-05-14 15:20:00,45.92,46.0,45.92,45.97,20670.0,45.92,46.0,45.92,45.97,20670.0
2018-05-14 15:25:00,45.96,46.01,45.95,45.98,11670.0,45.96,46.01,45.95,45.98,11670.0
2018-05-14 15:30:00,45.97,46.0,45.96,45.99,9300.0,45.97,46.0,45.96,45.99,9300.0
2018-05-14 15:35:00,45.99,46.0,45.96,45.97,17691.0,45.99,46.0,45.96,45.97,17691.0
2018-05-14 15:40:00,45.97,46.0,45.96,45.96,22800.0,45.97,46.0,45.96,45.96,22800.0
2018-05-14 15:45:00,45.97,45.97,45.92,45.93,42528.0,45.97,45.97,45.92,45.93,42528.0
2018-05-14 15:50:00,45.92,45.98,45.92,45.95,71427.0,45.92,45.98,45.92,45.95,71427.0
2018-05-14 15:55:00,45.94,46.03,45.94,46.02,129222.0,45.94,46.03,45.94,46.02,129222.0
2018-05-15 09:30:00,45.75,45.81,45.5,45.59,58197.0,45.75,45.81,45.5,45.59,58197.0
2018-05-15 09:35:00,45.64,45.73,45.59,45.62,32214.0,45.64,45.73,45.59,45.62,32214.0
2018-05-15 09:40:00,45.62,45.69,45.61,45.67,34245.0,45.62,45.69,45.61,45.67,34245.0
2018-05-15 09:45:00,45.67,45.68,45.57,45.57,11718.0,45.67,45.68,45.57,45.57,11718.0
2018-05-15 09:50:00,45.6,45.61,45.44,45.46,17628.0,45.6,45.61,45.44,45.46,17628.0
2018-05-15 09:55:00,45.45,45.5,45.45,45.49,14010.0,45.45,45.5,45.45,45.49,14010.0
2018-05-15 10:00:00,45.48,45.49,45.37,45.37,37074.0,45.48,45.49,45.37,45.37,37074.0
2018-05-15 10:05:00,45.37,45.46,45.37,45.46,31821.0,45.37,45.46,45.37,45.46,31821.0
2018-05-15 10:10:00,45.47,45.52,45.47,45.5,49803.0,45.47,45.52,45.47,45.5,49803.0
2018-05-15 10:15:00,45.51,45.52,45.46,45.51,31194.0,45.51,45.52,45.46,45.51,31194.0
2018-05-15 10:20:00,45.52,45.59,45.52,45.54,19704.0,45.52,45.59,45.52,45.54,19704.0
2018-05-15 10:25:00,45.53,45.55,45.49,45.49,11160.0,45.53,45.55,45.49,45.49,11160.0
2018-05-15 10:30:00,45.45,45.5,45.44,45.49,15900.0,45.45,45.5,45.44,45.49,15900.0
2018-05-15 10:35:00,45.49,45.57,45.49,45.56,32700.0,45.49,45.57,45.49,45.56,32700.0
2018-05-15 10:40:00,45.56,45.56,45.39,45.39,24606.0,45.56,45.56,45.39,45.39,24606.0
2018-05-15 10:45:00,45.43,45.43,45.35,45.35,11556.0,45.43,45.43,45.35,45.35,11556.0
2018-05-15 10:50:00,45.33,45.36,45.3,45.32,9879.0,45.33,45.36,45.3,45.32,9879.0
2018-05-15 10:55:00,45.3,45.42,45.27,45.42,15642.0,45.3,45.42,45.27,45.42,15642.0
2018-05-15 11:00:00,45.39,45.44,45.29,45.3,18330.0,45.39,45.44,45.29,45.3,18330.0
2018-05-15 11:05:00,45.31,45.35,45.31,45.34,12000.0,45.31,45.35,45.31,45.34,12000.0
2018-05-15 11:10:00,45.33,45.34,45.27,45.27,8016.0,45.33,45.34,45.27,45.27,8016.0
2018-05-15 11:15:00,45.29,45.33,45.27,45.33,9315.0,45.29,45.33,45.27,45.33,9315.0
2018-05-15 11:20:00,45.31,45.39,45.3,45.39,15300.0,45.31,45.39,45.3,45.39,15300.0
2018-05-15 11:25:00,45.4,45.4,45.29,45.3,22260.0,45.4,45.4,45.29,45.3,22260.0
2018-05-15 11:30:00,45.29,45.36,45.28,45.28,19899.0,45.29,45.36,45.28,45.28,19899.0
2018-05-15 11:35:00,45.28,45.29,45.25,45.25,9012.0,45.28,45.29,45.25,45.25,9012.0
2018-05-15 11:40:00,45.26,45.3,45.21,45.28,22317.0,45.26,45.3,45.21,45.28,22317.0
2018-05-15 11:45:00,45.26,45.31,45.24,45.29,20109.0,45.26,45.31,45.24,45.29,20109.0
2018-05-15 11:50:00,45.3,45.33,45.29,45.32,15036.0,45.3,45.33,45.29,45.32,15036.0
2018-05-15 11:55:00,45.31,45.37,45.27,45.28,27015.0,45.31,45.37,45.27,45.28,27015.0
2018-05-15 12:00:00,45.28,45.34,45.27,45.29,21012.0,45.28,45.34,45.27,45.29,21012.0
2018-05-15 12:05:00,45.29,45.29,45.21,45.29,14211.0,45.29,45.29,45.21,45.29,14211.0
2018-05-15 12:10:00,45.29,45.32,45.27,45.31,29442.0,45.29,45.32,45.27,45.31,29442.0
2018-05-15 12:15:00,45.32,45.35,45.32,45.34,9108.0,45.32,45.35,45.32,45.34,9108.0
2018-05-15 12:20:00,45.34,45.35,45.3,45.33,9330.0,45.34,45.35,45.3,45.33,9330.0
2018-05-15 12:25:00,45.36,45.39,45.33,45.39,12141.0,45.36,45.39,45.33,45.39,12141.0
2018-05-15 12:30:00,45.41,45.47,45.41,45.43,15909.0,45.41,45.47,45.41,45.43,15909.0
2018-05-15 12:35:00,45.44,45.48,45.42,45.48,5700.0,45.44,45.48,45.42,45.48,5700.0
2018-05-15 12:40:00,45.46,45.52,45.46,45.52,5700.0,45.46,45.52,45.46,45.52,5700.0
2018-05-15 12:45:00,45.52,45.59,45.52,45.55,28269.0,45.52,45.59,45.52,45.55,28269.0
2018-05-15 12:50:00,45.56,45.56,45.48,45.48,20100.0,45.56,45.56,45.48,45.48,20100.0
2018-05-15 12:55:00,45.49,45.55,45.46,45.46,16065.0,45.49,45.55,45.46,45.46,16065.0
2018-05-15 13:00:00,45.48,45.49,45.43,45.43,18300.0,45.48,45.49,45.43,45.43,18300.0
2018-05-15 13:05:00,45.43,45.44,45.39,45.43,15165.0,45.43,45.44,45.39,45.43,15165.0
2018-05-15 13:10:00,45.43,45.44,45.41,45.44,8700.0,45.43,45.44,45.41,45.44,8700.0
2018-05-15 13:15:00,45.43,45.43,45.38,45.42,13659.0,45.43,45.43,45.38,45.42,13659.0
2018-05-15 13:20:00,45.4,45.41,45.36,45.36,8250.0,45.4,45.41,45.36,45.36,8250.0
2018-05-15 13:25:00,45.38,45.38,45.34,45.35,9600.0,45.38,45.38,45.34,45.35,9600.0
2018-05-15 13:30:00,45.36,45.39,45.35,45.38,20397.0,45.36,45.39,45.35,45.38,20397.0
2018-05-15 13:35:00,45.39,45.4,45.34,45.34,22674.0,45.39,45.4,45.34,45.34,22674.0
2018-05-15 13:40:00,45.34,45.38,45.33,45.38,18420.0,45.34,45.38,45.33,45.38,18420.0
2018-05-15 13:45:00,45.39,45.43,45.37,45.42,22293.0,45.39,45.43,45.37,45.42,22293.0
2018-05-15 13:50:00,45.42,45.42,45.36,45.38,15327.0,45.42,45.42,45.36,45.38,15327.0
2018-05-15 13:55:00,45.38,45.38,45.24,45.24,25989.0,45.38,45.38,45.24,45.24,25989.0
2018-05-15 14:00:00,45.25,45.3,45.24,45.3,11400.0,45.25,45.3,45.24,45.3,11400.0
2018-05-15 14:05:00,45.29,45.29,45.22,45.23,6900.0,45.29,45.29,45.22,45.23,6900.0
2018-05-15 14:10:00,45.23,45.28,45.23,45.26,30813.0,45.23,45.28,45.23,45.26,30813.0
2018-05-15 14:15:00,45.26,45.27,45.23,45.27,7200.0,45.26,45.27,45.23,45.27,7200.0
2018-05-15 14:20:00,45.25,45.27,45.2,45.2,24057.0,45.25,45.27,45.2,45.2,24057.0
2018-05-15 14:25:00,45.21,45.28,45.14,45.28,15942.0,45.21,45.28,45.14,45.28,15942.0
2018-05-15 14:30:00,45.28,45.35,45.28,45.31,11100.0,45.28,45.35,45.28,45.31,11100.0
2018-05-15 14:35:00,45.32,45.36,45.29,45.29,37668.0,45.32,45.36,45.29,45.29,37668.0
2018-05-15 14:40:00,45.31,45.35,45.29,45.35,17277.0,45.31,45.35,45.29,45.35,17277.0
2018-05-15 14:45:00,45.32,45.34,45.29,45.33,28257.0,45.32,45.34,45.29,45.33,28257.0
2018-05-15 14:50:00,45.33,45.36,45.32,45.36,21396.0,45.33,45.36,45.32,45.36,21396.0
2018-05-15 14:55:00,45.35,45.35,45.31,45.34,17370.0,45.35,45.35,45.31,45.34,17370.0
2018-05-15 15:00:00,45.36,45.38,45.32,45.33,33900.0,45.36,45.38,45.32,45.33,33900.0
2018-05-15 15:05:00,45.34,45.34,45.31,45.31,22899.0,45.34,45.34,45.31,45.31,22899.0
2018-05-15 15:10:00,45.31,45.31,45.28,45.28,11856.0,45.31,45.31,45.28,45.28,11856.0
2018-05-15 15:15:00,45.28,45.32,45.28,45.3,24120.0,45.28,45.32,45.28,45.3,24120.0
2018-05-15 15:20:00,45.32,45.32,45.29,45.3,9834.0,45.32,45.32,45.29,45.3,9834.0
2018-05-15 15:25:00,45.29,45.35,45.28,45.35,9726.0,45.29,45.35,45.28,45.35,9726.0
2018-05-15 15:30:00,45.33,45.43,45.32,45.4,24360.0,45.33,45.43,45.32,45.4,24360.0
2018-05-15 15:35:00,45.41,45.44,45.4,45.42,24561.0,45.41,45.44,45.4,45.42,24561.0
2018-05-15 15:40:00,45.42,45.44,45.41,45.42,27030.0,45.42,45.44,45.41,45.42,27030.0
2018-05-15 15:45:00,45.44,45.45,45.41,45.44,73440.0,45.44,45.45,45.41,45.44,73440.0
2018-05-15 15:50:00,45.44,45.5,45.44,45.44,57447.0,45.44,45.5,45.44,45.44,57447.0
2018-05-15 15:55:00,45.44,45.53,45.43,45.49,180165.0,45.44,45.53,45.43,45.49,180165.0
2018-05-16 09:30:00,45.56,45.57,45.39,45.48,57432.0,45.56,45.57,45.39,45.48,57432.0
2018-05-16 09:35:00,45.47,45.49,45.39,45.45,19767.0,45.47,45.49,45.39,45.45,19767.0
2018-05-16 09:40:00,45.5,45.5,45.41,45.46,12144.0,45.5,45.5,45.41,45.46,12144.0
2018-05-16 09:45:00,45.46,45.51,45.42,45.5,39195.0,45.46,45.51,45.42,45.5,39195.0
2018-05-16 09:50:00,45.49,45.66,45.48,45.63,58353.0,45.49,45.66,45.48,45.63,58353.0
2018-05-16 09:55:00,45.62,45.62,45.5,45.5,15948.0,45.62,45.62,45.5,45.5,15948.0
2018-05-16 10:00:00,45.5,45.5,45.42,45.44,18063.0,45.5,45.5,45.42,45.44,18063.0
2018-05-16 10:05:00,45.42,45.44,45.4,45.43,39723.0,45.42,45.44,45.4,45.43,39723.0
2018-05-16 10:10:00,45.44,45.46,45.35,45.36,19800.0,45.44,45.46,45.35,45.36,19800.0
2018-05-16 10:15:00,45.35,45.48,45.33,45.45,34032.0,45.35,45.48,45.33,45.45,34032.0
2018-05-16 10:20:00,45.45,45.49,45.38,45.49,37929.0,45.45,45.49,45.38,45.49,37929.0
2018-05-16 10:25:00,45.47,45.48,45.43,45.47,19596.0,45.47,45.48,45.43,45.47,19596.0
2018-05-16 10:30:00,45.49,45.52,45.43,45.52,66552.0,45.49,45.52,45.43,45.52,66552.0
2018-05-16 10:35:00,45.53,45.53,45.47,45.48,19200.0,45.53,45.53,45.47,45.48,19200.0
2018-05-16 10:40:00,45.47,45.54,45.47,45.49,23400.0,45.47,45.54,45.47,45.49,23400.0
2018-05-16 10:45:00,45.49,45.54,45.46,45.54,37380.0,45.49,45.54,45.46,45.54,37380.0
2018-05-16 10:50:00,45.53,45.59,45.51,45.55,16272.0,45.53,45.59,45.51,45.55,16272.0
2018-05-16 10:55:00,45.55,45.59,45.52,45.59,4428.0,45.55,45.59,45.52,45.59,4428.0
2018-05-16 11:00:00,45.59,45.59,45.56,45.58,6339.0,45.59,45.59,45.56,45.58,6339.0
2018-05-16 11:05:00,45.58,45.67,45.58,45.67,27300.0,45.58,45.67,45.58,45.67,27300.0
2018-05-16 11:10:00,45.68,45.7,45.67,45.69,8550.0,45.68,45.7,45.67,45.69,8550.0
2018-05-16 11:15:00,45.71,45.71,45.62,45.66,17529.0,45.71,45.71,45.62,45.66,17529.0
2018-05-16 11:20:00,45.68,45.72,45.62,45.62,16209.0,45.68,45.72,45.62,45.62,16209.0
2018-05-16 11:25:00,45.62,45.62,45.48,45.5,36225.0,45.62,45.62,45.48,45.5,36225.0
2018-05-16 11:30:00,45.53,45.54,45.49,45.5,25647.0,45.53,45.54,45.49,45.5,25647.0
2018-05-16 11:35:00,45.52,45.58,45.51,45.58,11100.0,45.52,45.58,45.51,45.58,11100.0
2018-05-16 11:40:00,45.6,45.61,45.55,45.55,14760.0,45.6,45.61,45.55,45.55,14760.0
2018-05-16 11:45:00,45.56,45.62,45.56,45.62,6207.0,45.56,45.62,45.56,45.62,6207.0
2018-05-16 11:50:00,45.61,45.61,45.58,45.59,5400.0,45.61,45.61,45.58,45.59,5400.0
2018-05-16 11:55:00,45.58,45.6,45.52,45.55,23700.0,45.58,45.6,45.52,45.55,23700.0
2018-05-16 12:00:00,45.57,45.58,45.57,45.58,2100.0,45.57,45.58,45.57,45.58,2100.0
2018-05-16 12:05:00,45.59,45.64,45.58,45.6,17991.0,45.59,45.64,45.58,45.6,17991.0
2018-05-16 12:10:00,45.62,45.65,45.62,45.62,6426.0,45.62,45.65,45.62,45.62,6426.0
2018-05-16 12:15:00,45.64,45.72,45.63,45.72,19149.0,45.64,45.72,45.63,45.72,19149.0
2018-05-16 12:20:00,45.72,45.78,45.71,45.78,8607.0,45.72,45.78,45.71,45.78,8607.0
2018-05-16 12:25:00,45.77,45.77,45.67,45.67,22740.0,45.77,45.77,45.67,45.67,22740.0
2018-05-16 12:30:00,45.67,45.69,45.64,45.65,24264.0,45.67,45.69,45.64,45.65,24264.0
2018-05-16 12:35:00,45.66,45.7,45.66,45.68,14091.0,45.66,45.7,45.66,45.68,14091.0
2018-05-16 12:40:00,45.68,45.68,45.64,45.65,9162.0,45.68,45.68,45.64,45.65,9162.0
2018-05-16 12:45:00,45.63,45.64,45.6,45.61,11100.0,45.63,45.64,45.6,45.61,11100.0
2018-05-16 12:50:00,45.65,45.7,45.65,45.65,16041.0,45.65,45.7,45.65,45.65,16041.0
2018-05-16 12:55:00,45.64,45.67,45.61,45.66,5700.0,45.64,45.67,45.61,45.66,5700.0
2018-05-16 13:00:00,45.69,45.72,45.69,45.72,2757.0,45.69,45.72,45.69,45.72,2757.0
2018-05-16 13:05:00,45.7,45.71,45.64,45.67,12609.0,45.7,45.71,45.64,45.67,12609.0
2018-05-16 13:10:00,45.69,45.69,45.65,45.65,6900.0,45.69,45.69,45.65,45.65,6900.0
2018-05-16 13:15:00,45.65,45.68,45.63,45.65,11919.0,45.65,45.68,45.63,45.65,11919.0
2018-05-16 13:20:00,45.66,45.69,45.65,45.69,9639.0,45.66,45.69,45.65,45.69,9639.0
2018-05-16 13:25:00,45.7,45.74,45.67,45.67,12840.0,45.7,45.74,45.67,45.67,12840.0
2018-05-16 13:30:00,45.67,45.69,45.66,45.66,3300.0,45.67,45.69,45.66,45.66,3300.0
2018-05-16 13:35:00,45.66,45.67,45.54,45.54,32001.0,45.66,45.67,45.54,45.54,32001.0
2018-05-16 13:40:00,45.57,45.61,45.54,45.58,9066.0,45.57,45.61,45.54,45.58,9066.0
2018-05-16 13:45:00,45.58,45.59,45.54,45.58,12426.0,45.58,45.59,45.54,45.58,12426.0
2018-05-16 13:50:00,45.58,45.58,45.51,45.51,18780.0,45.58,45.58,45.51,45.51,18780.0
2018-05-16 13:55:00,45.53,45.55,45.51,45.55,27945.0,45.53,45.55,45.51,45.55,27945.0
2018-05-16 14:00:00,45.56,45.59,45.54,45.59,11400.0,45.56,45.59,45.54,45.59,11400.0
2018-05-16 14:05:00,45.58,45.58,45.53,45.54,24183.0,45.58,45.58,45.53,45.54,24183.0
2018-05-16 14:10:00,45.53,45.56,45.53,45.55,22854.0,45.53,45.56,45.53,45.55,22854.0
2018-05-16 14:15:00,45.55,45.59,45.54,45.57,12375.0,45.55,45.59,45.54,45.57,12375.0
2018-05-16 14:20:00,45.59,45.6,45.52,45.54,19905.0,45.59,45.6,45.52,45.54,19905.0
2018-05-16 14:25:00,45.53,45.54,45.52,45.53,30327.0,45.53,45.54,45.52,45.53,30327.0
2018-05-16 14:30:00,45.53,45.57,45.52,45.57,7266.0,45.53,45.57,45.52,45.57,7266.0
2018-05-16 14:35:00,45.56,45.58,45.53,45.58,9201.0,45.56,45.58,45.53,45.58,9201.0
2018-05-16 14:40:00,45.57,45.61,45.57,45.58,18009.0,45.57,45.61,45.57,45.58,18009.0
2018-05-16 14:45:00,45.58,45.62,45.58,45.62,6462.0,45.58,45.62,45.58,45.62,6462.0
2018-05-16 14:50:00,45.62,45.63,45.58,45.63,14490.0,45.62,45.63,45.58,45.63,14490.0
2018-05-16 14:55:00,45.63,45.65,45.62,45.64,19353.0,45.63,45.65,45.62,45.64,19353.0
2018-05-16 15:00:00,45.61,45.62,45.57,45.6,13197.0,45.61,45.62,45.57,45.6,13197.0
2018-05-16 15:05:00,45.59,45.59,45.54,45.54,58599.0,45.59,45.59,45.54,45.54,58599.0
2018-05-16 15:10:00,45.56,45.57,45.53,45.54,34137.0,45.56,45.57,45.53,45.54,34137.0
2018-05-16 15:15:00,45.54,45.54,45.5,45.53,11376.0,45.54,45.54,45.5,45.53,11376.0
2018-05-16 15:20:00,45.53,45.58,45.53,45.55,12312.0,45.53,45.58,45.53,45.55,12312.0
2018-05-16 15:25:00,45.55,45.61,45.54,45.59,16200.0,45.55,45.61,45.54,45.59,16200.0
2018-05-16 15:30:00,45.59,45.59,45.54,45.55,14460.0,45.59,45.59,45.54,45.55,14460.0
2018-05-16 15:35:00,45.55,45.57,45.52,45.57,23190.0,45.55,45.57,45.52,45.57,23190.0
2018-05-16 15:40:00,45.55,45.57,45.54,45.54,19035.0,45.55,45.57,45.54,45.54,19035.0
2018-05-16 15:45:00,45.53,45.53,45.41,45.41,29964.0,45.53,45.53,45.41,45.41,29964.0
2018-05-16 15:50:00,45.43,45.46,45.42,45.43,30264.0,45.43,45.46,45.42,45.43,30264.0
2018-05-16 15:55:00,45.43,45.48,45.41,45.48,67059.0,45.43,45.48,45.41,45.48,67059.0
2018-05-17 09:30:00,45.33,45.52,45.33,45.5,77127.0,45.33,45.52,45.33,45.5,77127.0
2018-05-17 09:35:00,45.45,45.48,45.24,45.24,21300.0,45.45,45.48,45.24,45.24,21300.0
2018-05-17 09:40:00,45.27,45.33,45.17,45.29,14553.0,45.27,45.33,45.17,45.29,14553.0
2018-05-17 09:45:00,45.32,45.4,45.27,45.35,9300.0,45.32,45.4,45.27,45.35,9300.0
2018-05-17 09:50:00,45.37,45.4,45.36,45.36,11550.0,45.37,45.4,45.36,45.36,11550.0
2018-05-17 09:55:00,45.35,45.38,45.25,45.3,7710.0,45.35,45.38,45.25,45.3,7710.0
2018-05-17 10:00:00,45.26,45.34,45.25,45.28,28170.0,45.26,45.34,45.25,45.28,28170.0
2018-05-17 10:05:00,45.29,45.37,45.27,45.35,15300.0,45.29,45.37,45.27,45.35,15300.0
2018-05-17 10:10:00,45.35,45.35,45.31,45.31,7329.0,45.35,45.35,45.31,45.31,7329.0
2018-05-17 10:15:00,45.34,45.44,45.33,45.43,12588.0,45.34,45.44,45.33,45.43,12588.0
2018-05-17 10:20:00,45.42,45.46,45.39,45.45,17979.0,45.42,45.46,45.39,45.45,17979.0
2018-05-17 10:25:00,45.45,45.49,45.44,45.47,8100.0,45.45,45.49,45.44,45.47,8100.0
2018-05-17 10:30:00,45.48,45.53,45.47,45.49,23679.0,45.48,45.53,45.47,45.49,23679.0
2018-05-17 10:35:00,45.49,45.53,45.47,45.51,6201.0,45.49,45.53,45.47,45.51,6201.0
2018-05-17 10:40:00,45.5,45.53,45.49,45.53,6000.0,45.5,45.53,45.49,45.53,6000.0
2018-05-17 10:45:00,45.53,45.54,45.48,45.49,20436.0,45.53,45.54,45.48,45.49,20436.0
2018-05-17 10:50:00,45.5,45.53,45.47,45.49,7500.0,45.5,45.53,45.47,45.49,7500.0
2018-05-17 10:55:00,45.48,45.5,45.43,45.46,10410.0,45.48,45.5,45.43,45.46,10410.0
2018-05-17 11:00:00,45.49,45.51,45.47,45.47,21438.0,45.49,45.51,45.47,45.47,21438.0
2018-05-17 11:05:00,45.47,45.47,45.43,45.46,8805.0,45.47,45.47,45.43,45.46,8805.0
2018-05-17 11:10:00,45.46,45.47,45.41,45.41,29223.0,45.46,45.47,45.41,45.41,29223.0
2018-05-17 11:15:00,45.41,45.46,45.39,45.44,19125.0,45.41,45.46,45.39,45.44,19125.0
2018-05-17 11:20:00,45.44,45.46,45.24,45.32,45609.0,45.44,45.46,45.24,45.32,45609.0
2018-05-17 11:25:00,45.34,45.39,45.34,45.37,3300.0,45.34,45.39,45.34,45.37,3300.0
2018-05-17 11:30:00,45.38,45.39,45.36,45.37,10215.0,45.38,45.39,45.36,45.37,10215.0
2018-05-17 11:35:00,45.4,45.41,45.37,45.38,6204.0,45.4,45.41,45.37,45.38,6204.0
2018-05-17 11:40:00,45.38,45.41,45.38,45.4,9582.0,45.38,45.41,45.38,45.4,9582.0
2018-05-17 11:45:00,45.42,45.42,45.37,45.37,9300.0,45.42,45.42,45.37,45.37,9300.0
2018-05-17 11:50:00,45.37,45.39,45.35,45.35,6000.0,45.37,45.39,45.35,45.35,6000.0
2018-05-17 11:55:00,45.37,45.43,45.37,45.37,12300.0,45.37,45.43,45.37,45.37,12300.0
2018-05-17 12:00:00,45.38,45.38,45.36,45.37,3750.0,45.38,45.38,45.36,45.37,3750.0
2018-05-17 12:05:00,45.38,45.39,45.33,45.35,12000.0,45.38,45.39,45.33,45.35,12000.0
2018-05-17 12:10:00,45.34,45.37,45.33,45.36,6735.0,45.34,45.37,45.33,45.36,6735.0
2018-05-17 12:15:00,45.38,45.38,45.35,45.35,15435.0,45.38,45.38,45.35,45.35,15435.0
2018-05-17 12:20:00,45.35,45.38,45.34,45.37,21300.0,45.35,45.38,45.34,45.37,21300.0
2018-05-17 12:25:00,45.36,45.37,45.34,45.35,17613.0,45.36,45.37,45.34,45.35,17613.0
2018-05-17 12:30:00,45.37,45.42,45.37,45.37,15312.0,45.37,45.42,45.37,45.37,15312.0
2018-05-17 12:35:00,45.38,45.38,45.33,45.33,8700.0,45.38,45.38,45.33,45.33,8700.0
2018-05-17 12:40:00,45.33,45.33,45.26,45.3,5550.0,45.33,45.33,45.26,45.3,5550.0
2018-05-17 12:45:00,45.28,45.3,45.28,45.29,3453.0,45.28,45.3,45.28,45.29,3453.0
2018-05-17 12:50:00,45.28,45.32,45.28,45.31,12135.0,45.28,45.32,45.28,45.31,12135.0
2018-05-17 12:55:00,45.31,45.31,45.28,45.31,9951.0,45.31,45.31,45.28,45.31,9951.0
2018-05-17 13:00:00,45.29,45.31,45.27,45.31,8787.0,45.29,45.31,45.27,45.31,8787.0
2018-05-17 13:05:00,45.31,45.32,45.3,45.32,5700.0,45.31,45.32,45.3,45.32,5700.0
2018-05-17 13:10:00,45.31,45.32,45.25,45.27,17808.0,45.31,45.32,45.25,45.27,17808.0
2018-05-17 13:15:00,45.28,45.3,45.28,45.28,4800.0,45.28,45.3,45.28,45.28,4800.0
2018-05-17 13:20:00,45.28,45.32,45.27,45.32,3441.0,45.28,45.32,45.27,45.32,3441.0
2018-05-17 13:25:00,45.33,45.33,45.28,45.28,9900.0,45.33,45.33,45.28,45.28,9900.0
2018-05-17 13:30:00,45.29,45.3,45.29,45.29,1500.0,45.29,45.3,45.29,45.29,1500.0
2018-05-17 13:35:00,45.3,45.38,45.3,45.38,11700.0,45.3,45.38,45.3,45.38,11700.0
2018-05-17 13:40:00,45.36,45.37,45.25,45.26,12300.0,45.36,45.37,45.25,45.26,12300.0
2018-05-17 13:45:00,45.26,45.3,45.26,45.28,7155.0,45.26,45.3,45.26,45.28,7155.0
2018-05-17 13:50:00,45.28,45.31,45.21,45.21,19311.0,45.28,45.31,45.21,45.21,19311.0
2018-05-17 13:55:00,45.19,45.2,45.11,45.16,9219.0,45.19,45.2,45.11,45.16,9219.0
2018-05-17 14:00:00,45.18,45.18,45.07,45.13,18369.0,45.18,45.18,45.07,45.13,18369.0
2018-05-17 14:05:00,45.1,45.13,45.1,45.1,25038.0,45.1,45.13,45.1,45.1,25038.0
2018-05-17 14:10:00,45.12,45.16,45.11,45.14,21684.0,45.12,45.16,45.11,45.14,21684.0
2018-05-17 14:15:00,45.13,45.19,45.12,45.15,43110.0,45.13,45.19,45.12,45.15,43110.0
2018-05-17 14:20:00,45.18,45.18,45.12,45.12,9426.0,45.18,45.18,45.12,45.12,9426.0
2018-05-17 14:25:00,45.16,45.16,45.14,45.14,8400.0,45.16,45.16,45.14,45.14,8400.0
2018-05-17 14:30:00,45.15,45.16,45.12,45.14,22434.0,45.15,45.16,45.12,45.14,22434.0
2018-05-17 14:35:00,45.13,45.14,45.09,45.1,6900.0,45.13,45.14,45.09,45.1,6900.0
2018-05-17 14:40:00,45.1,45.12,45.09,45.09,15867.0,45.1,45.12,45.09,45.09,15867.0
2018-05-17 14:45:00,45.11,45.12,45.08,45.1,10773.0,45.11,45.12,45.08,45.1,10773.0
2018-05-17 14:50:00,45.08,45.1,45.08,45.1,7305.0,45.08,45.1,45.08,45.1,7305.0
2018-05-17 14:55:00,45.09,45.14,45.09,45.12,17097.0,45.09,45.14,45.09,45.12,17097.0
2018-05-17 15:00:00,45.14,45.16,45.13,45.16,41694.0,45.14,45.16,45.13,45.16,41694.0
2018-05-17 15:05:00,45.16,45.18,45.16,45.18,18297.0,45.16,45.18,45.16,45.18,18297.0
2018-05-17 15:10:00,45.18,45.18,45.12,45.14,12237.0,45.18,45.18,45.12,45.14,12237.0
2018-05-17 15:15:00,45.14,45.17,45.1,45.17,19572.0,45.14,45.17,45.1,45.17,19572.0
2018-05-17 15:20:00,45.18,45.22,45.18,45.21,16152.0,45.18,45.22,45.18,45.21,16152.0
2018-05-17 15:25:00,45.21,45.22,45.13,45.13,40992.0,45.21,45.22,45.13,45.13,40992.0
2018-05-17 15:30:00,45.13,45.18,45.13,45.16,29754.0,45.13,45.18,45.13,45.16,29754.0
2018-05-17 15:35:00,45.16,45.2,45.16,45.2,23793.0,45.16,45.2,45.16,45.2,23793.0
2018-05-17 15:40:00,45.2,45.24,45.19,45.21,27786.0,45.2,45.24,45.19,45.21,27786.0
2018-05-17 15:45:00,45.21,45.27,45.2,45.27,19665.0,45.21,45.27,45.2,45.27,19665.0
2018-05-17 15:50:00,45.27,45.28,45.17,45.19,27870.0,45.27,45.28,45.17,45.19,27870.0
2018-05-17 15:55:00,45.18,45.31,45.18,45.26,117081.0,45.18,45.31,45.18,45.26,117081.0
2018-05-18 09:30:00,45.18,45.18,45.07,45.07,130869.0,45.18,45.18,45.07,45.07,130869.0
2018-05-18 09:35:00,45.03,45.21,45.03,45.14,21864.0,45.03,45.21,45.03,45.14,21864.0
2018-05-18 09:40:00,45.17,45.17,45.06,45.1,40860.0,45.17,45.17,45.06,45.1,40860.0
2018-05-18 09:45:00,45.07,45.08,44.96,44.97,47991.0,45.07,45.08,44.96,44.97,47991.0
2018-05-18 09:50:00,44.99,45.05,44.97,45.02,44772.0,44.99,45.05,44.97,45.02,44772.0
2018-05-18 09:55:00,45.04,45.07,45.02,45.07,19137.0,45.04,45.07,45.02,45.07,19137.0
2018-05-18 10:00:00,45.04,45.06,44.94,44.98,27744.0,45.04,45.06,44.94,44.98,27744.0
2018-05-18 10:05:00,44.96,45.08,44.95,45.06,28020.0,44.96,45.08,44.95,45.06,28020.0
2018-05-18 10:10:00,45.06,45.13,45.06,45.13,7200.0,45.06,45.13,45.06,45.13,7200.0
2018-05-18 10:15:00,45.14,45.16,45.12,45.13,10455.0,45.14,45.16,45.12,45.13,10455.0
2018-05-18 10:20:00,45.15,45.25,45.13,45.24,27384.0,45.15,45.25,45.13,45.24,27384.0
2018-05-18 10:25:00,45.25,45.25,45.09,45.1,25749.0,45.25,45.25,45.09,45.1,25749.0
2018-05-18 10:30:00,45.12,45.16,45.02,45.04,13812.0,45.12,45.16,45.02,45.04,13812.0
2018-05-18 10:35:00,45.03,45.11,45.02,45.08,24903.0,45.03,45.11,45.02,45.08,24903.0
2018-05-18 10:40:00,45.05,45.09,45.05,45.09,14586.0,45.05,45.09,45.05,45.09,14586.0
2018-05-18 10:45:00,45.1,45.12,45.05,45.08,33462.0,45.1,45.12,45.05,45.08,33462.0
2018-05-18 10:50:00,45.1,45.13,44.96,44.98,95148.0,45.1,45.13,44.96,44.98,95148.0
2018-05-18 10:55:00,44.96,45.0,44.93,44.98,16365.0,44.96,45.0,44.93,44.98,16365.0
2018-05-18 11:00:00,45.0,45.08,44.99,45.08,17106.0,45.0,45.08,44.99,45.08,17106.0
2018-05-18 11:05:00,45.12,45.16,45.1,45.12,17253.0,45.12,45.16,45.1,45.12,17253.0
2018-05-18 11:10:00,45.11,45.15,45.1,45.13,22128.0,45.11,45.15,45.1,45.13,22128.0
2018-05-18 11:15:00,45.14,45.18,45.13,45.18,21000.0,45.14,45.18,45.13,45.18,21000.0
2018-05-18 11:20:00,45.19,45.19,45.13,45.17,35847.0,45.19,45.19,45.13,45.17,35847.0
2018-05-18 11:25:00,45.16,45.2,45.15,45.16,7575.0,45.16,45.2,45.15,45.16,7575.0
2018-05-18 11:30:00,45.17,45.2,45.11,45.18,29283.0,45.17,45.2,45.11,45.18,29283.0
2018-05-18 11:35:00,45.18,45.29,45.16,45.29,18213.0,45.18,45.29,45.16,45.29,18213.0
2018-05-18 11:40:00,45.29,45.43,45.29,45.43,20295.0,45.29,45.43,45.29,45.43,20295.0
2018-05-18 11:45:00,45.43,45.45,45.31,45.35,21504.0,45.43,45.45,45.31,45.35,21504.0
2018-05-18 11:50:00,45.33,45.43,45.33,45.35,21618.0,45.33,45.43,45.33,45.35,21618.0
2018-05-18 11:55:00,45.36,45.41,45.35,45.4,5412.0,45.36,45.41,45.35,45.4,5412.0
2018-05-18 12:00:00,45.39,45.39,45.37,45.37,9384.0,45.39,45.39,45.37,45.37,9384.0
2018-05-18 12:05:00,45.35,45.38,45.3,45.33,9300.0,45.35,45.38,45.3,45.33,9300.0
2018-05-18 12:10:00,45.32,45.34,45.3,45.31,10200.0,45.32,45.34,45.3,45.31,10200.0
2018-05-18 12:15:00,45.31,45.33,45.28,45.29,9177.0,45.31,45.33,45.28,45.29,9177.0
2018-05-18 12:20:00,45.29,45.3,45.28,45.28,9588.0,45.29,45.3,45.28,45.28,9588.0
2018-05-18 12:25:00,45.29,45.3,45.25,45.25,6450.0,45.29,45.3,45.25,45.25,6450.0
2018-05-18 12:30:00,45.25,45.25,45.24,45.24,2778.0,45.25,45.25,45.24,45.24,2778.0
2018-05-18 12:35:00,45.25,45.26,45.21,45.25,7761.0,45.25,45.26,45.21,45.25,7761.0
2018-05-18 12:40:00,45.25,45.26,45.24,45.24,8100.0,45.25,45.26,45.24,45.24,8100.0
2018-05-18 12:45:00,45.26,45.27,45.24,45.24,7860.0,45.26,45.27,45.24,45.24,7860.0
2018-05-18 12:50:00,45.21,45.24,45.19,45.19,10500.0,45.21,45.24,45.19,45.19,10500.0
2018-05-18 12:55:00,45.19,45.2,45.17,45.19,6300.0,45.19,45.2,45.17,45.19,6300.0
2018-05-18 13:00:00,45.17,45.18,45.13,45.17,20487.0,45.17,45.18,45.13,45.17,20487.0
2018-05-18 13:05:00,45.17,45.2,45.15,45.17,16566.0,45.17,45.2,45.15,45.17,16566.0
2018-05-18 13:10:00,45.17,45.19,45.15,45.15,7113.0,45.17,45.19,45.15,45.15,7113.0
2018-05-18 13:15:00,45.16,45.21,45.16,45.2,12927.0,45.16,45.21,45.16,45.2,12927.0
2018-05-18 13:20:00,45.2,45.22,45.18,45.2,11643.0,45.2,45.22,45.18,45.2,11643.0
2018-05-18 13:25:00,45.22,45.22,45.18,45.2,8700.0,45.22,45.22,45.18,45.2,8700.0
2018-05-18 13:30:00,45.2,45.2,45.15,45.15,18945.0,45.2,45.2,45.15,45.15,18945.0
2018-05-18 13:35:00,45.16,45.19,45.14,45.19,6159.0,45.16,45.19,45.14,45.19,6159.0
2018-05-18 13:40:00,45.21,45.21,45.16,45.18,12300.0,45.21,45.21,45.16,45.18,12300.0
2018-05-18 13:45:00,45.16,45.21,45.15,45.21,5493.0,45.16,45.21,45.15,45.21,5493.0
2018-05-18 13:50:00,45.2,45.2,45.16,45.17,13200.0,45.2,45.2,45.16,45.17,13200.0
2018-05-18 13:55:00,45.18,45.21,45.18,45.19,4872.0,45.18,45.21,45.18,45.19,4872.0
2018-05-18 14:00:00,45.19,45.2,45.18,45.2,5574.0,45.19,45.2,45.18,45.2,5574.0
2018-05-18 14:05:00,45.2,45.24,45.19,45.24,17403.0,45.2,45.24,45.19,45.24,17403.0
2018-05-18 14:10:00,45.26,45.26,45.24,45.26,4065.0,45.26,45.26,45.24,45.26,4065.0
2018-05-18 14:15:00,45.26,45.26,45.22,45.24,31437.0,45.26,45.26,45.22,45.24,31437.0
2018-05-18 14:20:00,45.23,45.24,45.22,45.24,11310.0,45.23,45.24,45.22,45.24,11310.0
2018-05-18 14:25:00,45.23,45.26,45.23,45.25,12672.0,45.23,45.26,45.23,45.25,12672.0
2018-05-18 14:30:00,45.25,45.25,45.19,45.21,14820.0,45.25,45.25,45.19,45.21,14820.0
2018-05-18 14:35:00,45.21,45.21,45.18,45.19,9825.0,45.21,45.21,45.18,45.19,9825.0
2018-05-18 14:40:00,45.21,45.22,45.19,45.2,9900.0,45.21,45.22,45.19,45.2,9900.0
2018-05-18 14:45:00,45.21,45.23,45.2,45.22,8529.0,45.21,45.23,45.2,45.22,8529.0
2018-05-18 14:50:00,45.23,45.26,45.22,45.23,19683.0,45.23,45.26,45.22,45.23,19683.0
2018-05-18 14:55:00,45.22,45.26,45.22,45.25,8400.0,45.22,45.26,45.22,45.25,8400.0
2018-05-18 15:00:00,45.26,45.26,45.22,45.22,24528.0,45.26,45.26,45.22,45.22,24528.0
2018-05-18 15:05:00,45.22,45.26,45.21,45.23,17715.0,45.22,45.26,45.21,45.23,17715.0
2018-05-18 15:10:00,45.24,45.25,45.23,45.23,13035.0,45.24,45.25,45.23,45.23,13035.0
2018-05-18 15:15:00,45.23,45.23,45.2,45.21,15453.0,45.23,45.23,45.2,45.21,15453.0
2018-05-18 15:20:00,45.21,45.24,45.21,45.23,18807.0,45.21,45.24,45.21,45.23,18807.0
2018-05-18 15:25:00,45.23,45.23,45.2,45.2,22365.0,45.23,45.23,45.2,45.2,22365.0
2018-05-18 15:30:00,45.21,45.23,45.19,45.23,154842.0,45.21,45.23,45.19,45.23,154842.0
2018-05-18 15:35:00,45.23,45.32,45.23,45.32,45510.0,45.23,45.32,45.23,45.32,45510.0
2018-05-18 15:40:00,45.33,45.33,45.29,45.29,37095.0,45.33,45.33,45.29,45.29,37095.0
2018-05-18 15:45:00,45.28,45.33,45.26,45.33,118125.0,45.28,45.33,45.26,45.33,118125.0
2018-05-18 15:50:00,45.33,45.33,45.3,45.3,144786.0,45.33,45.33,45.3,45.3,144786.0
2018-05-18 15:55:00,45.3,45.34,45.3,45.31,203808.0,45.3,45.34,45.3,45.31,203808.0
2018-05-21 09:30:00,45.5,45.67,45.5,45.65,28260.0,45.5,45.67,45.5,45.65,28260.0
2018-05-21 09:35:00,45.65,45.72,45.54,45.55,28935.0,45.65,45.72,45.54,45.55,28935.0
2018-05-21 09:40:00,45.57,45.67,45.53,45.64,8934.0,45.57,45.67,45.53,45.64,8934.0
2018-05-21 09:45:00,45.62,45.68,45.62,45.64,3009.0,45.62,45.68,45.62,45.64,3009.0
2018-05-21 09:50:00,45.64,45.75,45.62,45.73,31485.0,45.64,45.75,45.62,45.73,31485.0
2018-05-21 09:55:00,45.69,45.69,45.5,45.5,24039.0,45.69,45.69,45.5,45.5,24039.0
2018-05-21 10:00:00,45.55,45.57,45.5,45.52,11958.0,45.55,45.57,45.5,45.52,11958.0
2018-05-21 10:05:00,45.49,45.55,45.47,45.48,19950.0,45.49,45.55,45.47,45.48,19950.0
2018-05-21 10:10:00,45.53,45.59,45.53,45.55,4749.0,45.53,45.59,45.53,45.55,4749.0
2018-05-21 10:15:00,45.59,45.6,45.56,45.59,9402.0,45.59,45.6,45.56,45.59,9402.0
2018-05-21 10:20:00,45.6,45.65,45.58,45.64,12840.0,45.6,45.65,45.58,45.64,12840.0
2018-05-21 10:25:00,45.66,45.67,45.59,45.61,10269.0,45.66,45.67,45.59,45.61,10269.0
2018-05-21 10:30:00,45.6,45.64,45.59,45.62,8421.0,45.6,45.64,45.59,45.62,8421.0
2018-05-21 10:35:00,45.63,45.64,45.59,45.64,7386.0,45.63,45.64,45.59,45.64,7386.0
2018-05-21 10:40:00,45.6,45.69,45.6,45.68,7200.0,45.6,45.69,45.6,45.68,7200.0
2018-05-21 10:45:00,45.69,45.71,45.64,45.65,15414.0,45.69,45.71,45.64,45.65,15414.0
2018-05-21 10:50:00,45.66,45.74,45.65,45.73,21165.0,45.66,45.74,45.65,45.73,21165.0
2018-05-21 10:55:00,45.73,45.79,45.72,45.76,13623.0,45.73,45.79,45.72,45.76,13623.0
2018-05-21 11:00:00,45.77,45.79,45.73,45.75,12891.0,45.77,45.79,45.73,45.75,12891.0
2018-05-21 11:05:00,45.73,45.76,45.7,45.75,5319.0,45.73,45.76,45.7,45.75,5319.0
2018-05-21 11:10:00,45.74,45.76,45.72,45.72,10107.0,45.74,45.76,45.72,45.72,10107.0
2018-05-21 11:15:00,45.71,45.73,45.69,45.7,10185.0,45.71,45.73,45.69,45.7,10185.0
2018-05-21 11:20:00,45.69,45.7,45.66,45.67,11100.0,45.69,45.7,45.66,45.67,11100.0
2018-05-21 11:25:00,45.66,45.67,45.51,45.51,28434.0,45.66,45.67,45.51,45.51,28434.0
2018-05-21 11:30:00,45.52,45.54,45.45,45.45,12618.0,45.52,45.54,45.45,45.45,12618.0
2018-05-21 11:35:00,45.43,45.46,45.39,45.44,11160.0,45.43,45.46,45.39,45.44,11160.0
2018-05-21 11:40:00,45.44,45.48,45.41,45.48,7500.0,45.44,45.48,45.41,45.48,7500.0
2018-05-21 11:45:00,45.48,45.57,45.47,45.55,16170.0,45.48,45.57,45.47,45.55,16170.0
2018-05-21 11:50:00,45.56,45.58,45.54,45.57,51300.0,45.56,45.58,45.54,45.57,51300.0
2018-05-21 11:55:00,45.6,45.61,45.56,45.58,13614.0,45.6,45.61,45.56,45.58,13614.0
2018-05-21 12:00:00,45.58,45.61,45.55,45.61,24000.0,45.58,45.61,45.55,45.61,24000.0
2018-05-21 12:05:00,45.61,45.62,45.57,45.6,9240.0,45.61,45.62,45.57,45.6,9240.0
2018-05-21 12:10:00,45.63,45.7,45.63,45.68,8400.0,45.63,45.7,45.63,45.68,8400.0
2018-05-21 12:15:00,45.67,45.67,45.65,45.67,3000.0,45.67,45.67,45.65,45.67,3000.0
2018-05-21 12:20:00,45.67,45.7,45.65,45.7,7335.0,45.67,45.7,45.65,45.7,7335.0
2018-05-21 12:25:00,45.7,45.7,45.67,45.69,7200.0,45.7,45.7,45.67,45.69,7200.0
2018-05-21 12:30:00,45.7,45.7,45.67,45.68,8703.0,45.7,45.7,45.67,45.68,8703.0
2018-05-21 12:35:00,45.7,45.7,45.67,45.68,4800.0,45.7,45.7,45.67,45.68,4800.0
2018-05-21 12:40:00,45.68,45.71,45.67,45.7,13800.0,45.68,45.71,45.67,45.7,13800.0
2018-05-21 12:45:00,45.69,45.7,45.66,45.66,11097.0,45.69,45.7,45.66,45.66,11097.0
2018-05-21 12:50:00,45.66,45.69,45.65,45.68,11235.0,45.66,45.69,45.65,45.68,11235.0
2018-05-21 12:55:00,45.66,45.7,45.66,45.67,14730.0,45.66,45.7,45.66,45.67,14730.0
2018-05-21 13:00:00,45.67,45.69,45.66,45.68,19050.0,45.67,45.69,45.66,45.68,19050.0
2018-05-21 13:05:00,45.67,45.73,45.67,45.73,9306.0,45.67,45.73,45.67,45.73,9306.0
2018-05-21 13:10:00,45.73,45.74,45.7,45.74,5580.0,45.73,45.74,45.7,45.74,5580.0
2018-05-21 13:15:00,45.73,45.73,45.69,45.71,8604.0,45.73,45.73,45.69,45.71,8604.0
2018-05-21 13:20:00,45.7,45.7,45.69,45.7,5100.0,45.7,45.7,45.69,45.7,5100.0
2018-05-21 13:25:00,45.69,45.73,45.69,45.73,13500.0,45.69,45.73,45.69,45.73,13500.0
2018-05-21 13:30:00,45.73,45.77,45.7,45.7,7890.0,45.73,45.77,45.7,45.7,7890.0
2018-05-21 13:35:00,45.73,45.79,45.72,45.76,19686.0,45.73,45.79,45.72,45.76,19686.0
2018-05-21 13:40:00,45.77,45.78,45.77,45.78,1200.0,45.77,45.78,45.77,45.78,1200.0
2018-05-21 13:45:00,45.77,45.78,45.75,45.78,10311.0,45.77,45.78,45.75,45.78,10311.0
2018-05-21 13:50:00,45.81,45.81,45.76,45.77,11424.0,45.81,45.81,45.76,45.77,11424.0
2018-05-21 13:55:00,45.78,45.81,45.78,45.81,4500.0,45.78,45.81,45.78,45.81,4500.0
2018-05-21 14:00:00,45.8,45.83,45.75,45.76,19092.0,45.8,45.83,45.75,45.76,19092.0
2018-05-21 14:05:00,45.77,45.77,45.75,45.75,11100.0,45.77,45.77,45.75,45.75,11100.0
2018-05-21 14:10:00,45.76,45.76,45.68,45.7,6600.0,45.76,45.76,45.68,45.7,6600.0
2018-05-21 14:15:00,45.69,45.71,45.67,45.69,13488.0,45.69,45.71,45.67,45.69,13488.0
2018-05-21 14:20:00,45.71,45.71,45.67,45.7,7800.0,45.71,45.71,45.67,45.7,7800.0
2018-05-21 14:25:00,45.71,45.71,45.68,45.68,8715.0,45.71,45.71,45.68,45.68,8715.0
2018-05-21 14:30:00,45.68,45.68,45.62,45.66,15150.0,45.68,45.68,45.62,45.66,15150.0
2018-05-21 14:35:00,45.67,45.67,45.64,45.64,7968.0,45.67,45.67,45.64,45.64,7968.0
2018-05-21 14:40:00,45.64,45.67,45.64,45.66,6723.0,45.64,45.67,45.64,45.66,6723.0
2018-05-21 14:45:00,45.65,45.7,45.65,45.7,9582.0,45.65,45.7,45.65,45.7,9582.0
2018-05-21 14:50:00,45.68,45.68,45.65,45.65,12000.0,45.68,45.68,45.65,45.65,12000.0
2018-05-21 14:55:00,45.64,45.68,45.64,45.65,24990.0,45.64,45.68,45.64,45.65,24990.0
2018-05-21 15:00:00,45.65,45.65,45.63,45.65,15312.0,45.65,45.65,45.63,45.65,15312.0
2018-05-21 15:05:00,45.64,45.68,45.63,45.68,51387.0,45.64,45.68,45.63,45.68,51387.0
2018-05-21 15:10:00,45.68,45.72,45.68,45.71,14373.0,45.68,45.72,45.68,45.71,14373.0
2018-05-21 15:15:00,45.7,45.72,45.7,45.72,29862.0,45.7,45.72,45.7,45.72,29862.0
2018-05-21 15:20:00,45.7,45.71,45.69,45.69,16110.0,45.7,45.71,45.69,45.69,16110.0
2018-05-21 15:25:00,45.68,45.68,45.64,45.65,29724.0,45.68,45.68,45.64,45.65,29724.0
2018-05-21 15:30:00,45.67,45.69,45.63,45.64,24579.0,45.67,45.69,45.63,45.64,24579.0
2018-05-21 15:35:00,45.64,45.67,45.63,45.67,25287.0,45.64,45.67,45.63,45.67,25287.0
2018-05-21 15:40:00,45.67,45.68,45.65,45.66,39237.0,45.67,45.68,45.65,45.66,39237.0
2018-05-21 15:45:00,45.66,45.68,45.65,45.65,45672.0,45.66,45.68,45.65,45.65,45672.0
2018-05-21 15:50:00,45.67,45.72,45.67,45.72,36876.0,45.67,45.72,45.67,45.72,36876.0
2018-05-21 15:55:00,45.72,45.76,45.7,45.75,235845.0,45.72,45.76,45.7,45.75,235845.0
2018-05-22 09:30:00,45.79,45.83,45.63,45.79,58176.0,45.79,45.83,45.63,45.79,58176.0
2018-05-22 09:35:00,45.83,45.84,45.63,45.63,32544.0,45.83,45.84,45.63,45.63,32544.0
2018-05-22 09:40:00,45.62,45.72,45.62,45.72,24888.0,45.62,45.72,45.62,45.72,24888.0
2018-05-22 09:45:00,45.75,45.75,45.66,45.69,35820.0,45.75,45.75,45.66,45.69,35820.0
2018-05-22 09:50:00,45.71,45.71,45.64,45.68,17700.0,45.71,45.71,45.64,45.68,17700.0
2018-05-22 09:55:00,45.67,45.68,45.63,45.64,7470.0,45.67,45.68,45.63,45.64,7470.0
2018-05-22 10:00:00,45.66,45.68,45.56,45.58,19236.0,45.66,45.68,45.56,45.58,19236.0
2018-05-22 10:05:00,45.61,45.62,45.57,45.57,2772.0,45.61,45.62,45.57,45.57,2772.0
2018-05-22 10:10:00,45.55,45.59,45.5,45.55,21507.0,45.55,45.59,45.5,45.55,21507.0
2018-05-22 10:15:00,45.53,45.56,45.5,45.5,13425.0,45.53,45.56,45.5,45.5,13425.0
2018-05-22 10:20:00,45.54,45.56,45.5,45.5,11568.0,45.54,45.56,45.5,45.5,11568.0
2018-05-22 10:25:00,45.53,45.6,45.51,45.57,14337.0,45.53,45.6,45.51,45.57,14337.0
2018-05-22 10:30:00,45.56,45.64,45.56,45.64,11820.0,45.56,45.64,45.56,45.64,11820.0
2018-05-22 10:35:00,45.64,45.64,45.52,45.56,12906.0,45.64,45.64,45.52,45.56,12906.0
2018-05-22 10:40:00,45.55,45.59,45.53,45.58,10080.0,45.55,45.59,45.53,45.58,10080.0
2018-05-22 10:45:00,45.54,45.54,45.5,45.54,5400.0,45.54,45.54,45.5,45.54,5400.0
2018-05-22 10:50:00,45.55,45.57,45.52,45.53,40695.0,45.55,45.57,45.52,45.53,40695.0
2018-05-22 10:55:00,45.53,45.57,45.51,45.55,42780.0,45.53,45.57,45.51,45.55,42780.0
2018-05-22 11:00:00,45.54,45.57,45.54,45.57,1800.0,45.54,45.57,45.54,45.57,1800.0
2018-05-22 11:05:00,45.58,45.59,45.54,45.54,4200.0,45.58,45.59,45.54,45.54,4200.0
2018-05-22 11:10:00,45.58,45.61,45.57,45.6,9750.0,45.58,45.61,45.57,45.6,9750.0
2018-05-22 11:15:00,45.61,45.63,45.6,45.62,7500.0,45.61,45.63,45.6,45.62,7500.0
2018-05-22 11:20:00,45.62,45.67,45.62,45.66,30255.0,45.62,45.67,45.62,45.66,30255.0
2018-05-22 11:25:00,45.65,45.66,45.63,45.65,14100.0,45.65,45.66,45.63,45.65,14100.0
2018-05-22 11:30:00,45.65,45.69,45.65,45.68,4446.0,45.65,45.69,45.65,45.68,4446.0
2018-05-22 11:35:00,45.68,45.7,45.67,45.67,16890.0,45.68,45.7,45.67,45.67,16890.0
2018-05-22 11:40:00,45.67,45.68,45.64,45.64,8532.0,45.67,45.68,45.64,45.64,8532.0
2018-05-22 11:45:00,45.64,45.66,45.64,45.65,2700.0,45.64,45.66,45.64,45.65,2700.0
2018-05-22 11:50:00,45.66,45.68,45.66,45.67,4443.0,45.66,45.68,45.66,45.67,4443.0
2018-05-22 11:55:00,45.68,45.7,45.68,45.69,13200.0,45.68,45.7,45.68,45.69,13200.0
2018-05-22 12:00:00,45.7,45.7,45.68,45.69,6564.0,45.7,45.7,45.68,45.69,6564.0
2018-05-22 12:05:00,45.69,45.71,45.68,45.68,4608.0,45.69,45.71,45.68,45.68,4608.0
2018-05-22 12:10:00,45.68,45.73,45.68,45.73,13536.0,45.68,45.73,45.68,45.73,13536.0
2018-05-22 12:15:00,45.73,45.73,45.69,45.7,10500.0,45.73,45.73,45.69,45.7,10500.0
2018-05-22 12:20:00,45.7,45.74,45.7,45.7,21453.0,45.7,45.74,45.7,45.7,21453.0
2018-05-22 12:25:00,45.71,45.71,45.66,45.67,8700.0,45.71,45.71,45.66,45.67,8700.0
2018-05-22 12:30:00,45.67,45.67,45.64,45.64,9600.0,45.67,45.67,45.64,45.64,9600.0
2018-05-22 12:35:00,45.64,45.66,45.64,45.64,5400.0,45.64,45.66,45.64,45.64,5400.0
2018-05-22 12:40:00,45.66,45.68,45.65,45.68,6378.0,45.66,45.68,45.65,45.68,6378.0
2018-05-22 12:45:00,45.68,45.69,45.67,45.69,6000.0,45.68,45.69,45.67,45.69,6000.0
2018-05-22 12:50:00,45.69,45.69,45.64,45.64,13500.0,45.69,45.69,45.64,45.64,13500.0
2018-05-22 12:55:00,45.62,45.63,45.61,45.61,1800.0,45.62,45.63,45.61,45.61,1800.0
2018-05-22 13:00:00,45.6,45.6,45.57,45.57,19812.0,45.6,45.6,45.57,45.57,19812.0
2018-05-22 13:05:00,45.58,45.6,45.57,45.57,4485.0,45.58,45.6,45.57,45.57,4485.0
2018-05-22 13:10:00,45.6,45.61,45.59,45.6,9054.0,45.6,45.61,45.59,45.6,9054.0
2018-05-22 13:15:00,45.6,45.61,45.57,45.57,13812.0,45.6,45.61,45.57,45.57,13812.0
2018-05-22 13:20:00,45.57,45.58,45.55,45.55,15456.0,45.57,45.58,45.55,45.55,15456.0
2018-05-22 13:25:00,45.55,45.58,45.55,45.58,4212.0,45.55,45.58,45.55,45.58,4212.0
2018-05-22 13:30:00,45.6,45.61,45.57,45.57,12426.0,45.6,45.61,45.57,45.57,12426.0
2018-05-22 13:35:00,45.57,45.57,45.56,45.56,3129.0,45.57,45.57,45.56,45.56,3129.0
2018-05-22 13:40:00,45.56,45.57,45.56,45.57,4800.0,45.56,45.57,45.56,45.57,4800.0
2018-05-22 13:45:00,45.57,45.62,45.57,45.61,23781.0,45.57,45.62,45.57,45.61,23781.0
2018-05-22 13:50:00,45.61,45.64,45.61,45.63,10488.0,45.61,45.64,45.61,45.63,10488.0
2018-05-22 13:55:00,45.64,45.64,45.59,45.62,10308.0,45.64,45.64,45.59,45.62,10308.0
2018-05-22 14:00:00,45.61,45.64,45.61,45.63,10356.0,45.61,45.64,45.61,45.63,10356.0
2018-05-22 14:05:00,45.63,45.64,45.62,45.63,6009.0,45.63,45.64,45.62,45.63,6009.0
2018-05-22 14:10:00,45.63,45.63,45.59,45.6,14700.0,45.63,45.63,45.59,45.6,14700.0
2018-05-22 14:15:00,45.61,45.63,45.6,45.63,6063.0,45.61,45.63,45.6,45.63,6063.0
2018-05-22 14:20:00,45.62,45.64,45.62,45.62,16185.0,45.62,45.64,45.62,45.62,16185.0
2018-05-22 14:25:00,45.64,45.66,45.63,45.66,11346.0,45.64,45.66,45.63,45.66,11346.0
2018-05-22 14:30:00,45.66,45.68,45.66,45.68,16875.0,45.66,45.68,45.66,45.68,16875.0
2018-05-22 14:35:00,45.68,45.69,45.67,45.67,11736.0,45.68,45.69,45.67,45.67,11736.0
2018-05-22 14:40:00,45.67,45.67,45.66,45.67,6966.0,45.67,45.67,45.66,45.67,6966.0
2018-05-22 14:45:00,45.67,45.69,45.67,45.68,11061.0,45.67,45.69,45.67,45.68,11061.0
2018-05-22 14:50:00,45.68,45.7,45.68,45.68,10383.0,45.68,45.7,45.68,45.68,10383.0
2018-05-22 14:55:00,45.69,45.69,45.59,45.59,27111.0,45.69,45.69,45.59,45.59,27111.0
2018-05-22 15:00:00,45.58,45.63,45.58,45.63,10830.0,45.58,45.63,45.58,45.63,10830.0
2018-05-22 15:05:00,45.63,45.64,45.63,45.64,8793.0,45.63,45.64,45.63,45.64,8793.0
2018-05-22 15:10:00,45.63,45.63,45.59,45.6,9900.0,45.63,45.63,45.59,45.6,9900.0
2018-05-22 15:15:00,45.59,45.61,45.58,45.58,24189.0,45.59,45.61,45.58,45.58,24189.0
2018-05-22 15:20:00,45.59,45.63,45.58,45.62,9228.0,45.59,45.63,45.58,45.62,9228.0
2018-05-22 15:25:00,45.61,45.64,45.6,45.6,19152.0,45.61,45.64,45.6,45.6,19152.0
2018-05-22 15:30:00,45.6,45.6,45.56,45.57,22938.0,45.6,45.6,45.56,45.57,22938.0
2018-05-22 15:35:00,45.58,45.59,45.55,45.56,22269.0,45.58,45.59,45.55,45.56,22269.0
2018-05-22 15:40:00,45.56,45.58,45.56,45.57,21615.0,45.56,45.58,45.56,45.57,21615.0
2018-05-22 15:45:00,45.58,45.58,45.52,45.54,35151.0,45.58,45.58,45.52,45.54,35151.0
2018-05-22 15:50:00,45.53,45.54,45.49,45.52,51228.0,45.53,45.54,45.49,45.52,51228.0
2018-05-22 15:55:00,45.54,45.59,45.53,45.55,110094.0,45.54,45.59,45.53,45.55,110094.0
2018-05-23 09:30:00,45.38,45.53,45.36,45.53,61029.0,45.38,45.53,45.36,45.53,61029.0
2018-05-23 09:35:00,45.53,45.75,45.52,45.72,106743.0,45.53,45.75,45.52,45.72,106743.0
2018-05-23 09:40:00,45.71,45.79,45.68,45.75,57810.0,45.71,45.79,45.68,45.75,57810.0
2018-05-23 09:45:00,45.73,45.88,45.71,45.88,111447.0,45.73,45.88,45.71,45.88,111447.0
2018-05-23 09:50:00,45.89,46.12,45.89,46.12,151266.0,45.89,46.12,45.89,46.12,151266.0
2018-05-23 09:55:00,46.08,46.21,46.08,46.16,45915.0,46.08,46.21,46.08,46.16,45915.0
2018-05-23 10:00:00,46.16,46.4,46.13,46.27,91236.0,46.16,46.4,46.13,46.27,91236.0
2018-05-23 10:05:00,46.25,46.32,46.16,46.26,44217.0,46.25,46.32,46.16,46.26,44217.0
2018-05-23 10:10:00,46.28,46.35,46.15,46.34,37515.0,46.28,46.35,46.15,46.34,37515.0
2018-05-23 10:15:00,46.31,46.31,46.2,46.25,37431.0,46.31,46.31,46.2,46.25,37431.0
2018-05-23 10:20:00,46.23,46.35,46.21,46.34,61371.0,46.23,46.35,46.21,46.34,61371.0
2018-05-23 10:25:00,46.33,46.38,46.29,46.31,23823.0,46.33,46.38,46.29,46.31,23823.0
2018-05-23 10:30:00,46.31,46.46,46.3,46.45,39237.0,46.31,46.46,46.3,46.45,39237.0
2018-05-23 10:35:00,46.45,46.48,46.33,46.35,35592.0,46.45,46.48,46.33,46.35,35592.0
2018-05-23 10:40:00,46.35,46.43,46.25,46.4,38826.0,46.35,46.43,46.25,46.4,38826.0
2018-05-23 10:45:00,46.4,46.45,46.37,46.45,19464.0,46.4,46.45,46.37,46.45,19464.0
2018-05-23 10:50:00,46.44,46.47,46.36,46.41,46506.0,46.44,46.47,46.36,46.41,46506.0
2018-05-23 10:55:00,46.42,46.47,46.36,46.41,43848.0,46.42,46.47,46.36,46.41,43848.0
2018-05-23 11:00:00,46.39,46.43,46.35,46.43,25176.0,46.39,46.43,46.35,46.43,25176.0
2018-05-23 11:05:00,46.42,46.44,46.38,46.43,21198.0,46.42,46.44,46.38,46.43,21198.0
2018-05-23 11:10:00,46.43,46.43,46.35,46.37,35604.0,46.43,46.43,46.35,46.37,35604.0
2018-05-23 11:15:00,46.37,46.41,46.36,46.41,26949.0,46.37,46.41,46.36,46.41,26949.0
2018-05-23 11:20:00,46.4,46.46,46.4,46.46,14010.0,46.4,46.46,46.4,46.46,14010.0
2018-05-23 11:25:00,46.46,46.46,46.43,46.43,9999.0,46.46,46.46,46.43,46.43,9999.0
2018-05-23 11:30:00,46.45,46.5,46.44,46.46,44694.0,46.45,46.5,46.44,46.46,44694.0
2018-05-23 11:35:00,46.45,46.45,46.36,46.38,26010.0,46.45,46.45,46.36,46.38,26010.0
2018-05-23 11:40:00,46.4,46.4,46.35,46.4,21048.0,46.4,46.4,46.35,46.4,21048.0
2018-05-23 11:45:00,46.37,46.45,46.37,46.41,114462.0,46.37,46.45,46.37,46.41,114462.0
2018-05-23 11:50:00,46.44,46.44,46.38,46.38,12921.0,46.44,46.44,46.38,46.38,12921.0
2018-05-23 11:55:00,46.37,46.41,46.32,46.32,39501.0,46.37,46.41,46.32,46.32,39501.0
2018-05-23 12:00:00,46.32,46.4,46.29,46.4,59103.0,46.32,46.4,46.29,46.4,59103.0
2018-05-23 12:05:00,46.41,46.43,46.37,46.37,34560.0,46.41,46.43,46.37,46.37,34560.0
2018-05-23 12:10:00,46.37,46.41,46.36,46.36,35133.0,46.37,46.41,46.36,46.36,35133.0
2018-05-23 12:15:00,46.38,46.4,46.3,46.31,16683.0,46.38,46.4,46.3,46.31,16683.0
2018-05-23 12:20:00,46.3,46.34,46.25,46.25,18969.0,46.3,46.34,46.25,46.25,18969.0
2018-05-23 12:25:00,46.24,46.24,46.19,46.19,9195.0,46.24,46.24,46.19,46.19,9195.0
2018-05-23 12:30:00,46.2,46.25,46.19,46.23,10872.0,46.2,46.25,46.19,46.23,10872.0
2018-05-23 12:35:00,46.24,46.29,46.22,46.25,15726.0,46.24,46.29,46.22,46.25,15726.0
2018-05-23 12:40:00,46.27,46.33,46.27,46.31,17238.0,46.27,46.33,46.27,46.31,17238.0
2018-05-23 12:45:00,46.32,46.32,46.3,46.32,12324.0,46.32,46.32,46.3,46.32,12324.0
2018-05-23 12:50:00,46.32,46.33,46.3,46.31,22269.0,46.32,46.33,46.3,46.31,22269.0
2018-05-23 12:55:00,46.32,46.34,46.31,46.34,39399.0,46.32,46.34,46.31,46.34,39399.0
2018-05-23 13:00:00,46.33,46.34,46.26,46.27,7497.0,46.33,46.34,46.26,46.27,7497.0
2018-05-23 13:05:00,46.26,46.29,46.26,46.27,14040.0,46.26,46.29,46.26,46.27,14040.0
2018-05-23 13:10:00,46.27,46.27,46.25,46.27,7722.0,46.27,46.27,46.25,46.27,7722.0
2018-05-23 13:15:00,46.26,46.26,46.23,46.23,5400.0,46.26,46.26,46.23,46.23,5400.0
2018-05-23 13:20:00,46.23,46.26,46.22,46.22,10437.0,46.23,46.26,46.22,46.22,10437.0
2018-05-23 13:25:00,46.22,46.25,46.2,46.23,12252.0,46.22,46.25,46.2,46.23,12252.0
2018-05-23 13:30:00,46.24,46.26,46.2,46.21,22572.0,46.24,46.26,46.2,46.21,22572.0
2018-05-23 13:35:00,46.22,46.22,46.19,46.19,5826.0,46.22,46.22,46.19,46.19,5826.0
2018-05-23 13:40:00,46.21,46.22,46.14,46.14,34617.0,46.21,46.22,46.14,46.14,34617.0
2018-05-23 13:45:00,46.15,46.16,46.14,46.15,11835.0,46.15,46.16,46.14,46.15,11835.0
2018-05-23 13:50:00,46.14,46.16,46.12,46.15,5877.0,46.14,46.16,46.12,46.15,5877.0
2018-05-23 13:55:00,46.13,46.17,46.13,46.14,16200.0,46.13,46.17,46.13,46.14,16200.0
2018-05-23 14:00:00,46.14,46.19,46.14,46.15,20394.0,46.14,46.19,46.14,46.15,20394.0
2018-05-23 14:05:00,46.15,46.25,46.15,46.24,19230.0,46.15,46.25,46.15,46.24,19230.0
2018-05-23 14:10:00,46.22,46.23,46.18,46.2,26700.0,46.22,46.23,46.18,46.2,26700.0
2018-05-23 14:15:00,46.21,46.24,46.17,46.17,49239.0,46.21,46.24,46.17,46.17,49239.0
2018-05-23 14:20:00,46.17,46.19,46.15,46.16,6900.0,46.17,46.19,46.15,46.16,6900.0
2018-05-23 14:25:00,46.19,46.21,46.15,46.15,10320.0,46.19,46.21,46.15,46.15,10320.0
2018-05-23 14:30:00,46.16,46.17,46.13,46.13,3390.0,46.16,46.17,46.13,46.13,3390.0
2018-05-23 14:35:00,46.13,46.13,46.08,46.08,23967.0,46.13,46.13,46.08,46.08,23967.0
2018-05-23 14:40:00,46.09,46.09,46.06,46.06,16701.0,46.09,46.09,46.06,46.06,16701.0
2018-05-23 14:45:00,46.07,46.09,46.04,46.06,39273.0,46.07,46.09,46.04,46.06,39273.0
2018-05-23 14:50:00,46.08,46.09,46.02,46.09,19647.0,46.08,46.09,46.02,46.09,19647.0
2018-05-23 14:55:00,46.07,46.13,46.07,46.12,9300.0,46.07,46.13,46.07,46.12,9300.0
2018-05-23 15:00:00,46.12,46.23,46.12,46.2,17160.0,46.12,46.23,46.12,46.2,17160.0
2018-05-23 15:05:00,46.2,46.24,46.19,46.19,27750.0,46.2,46.24,46.19,46.19,27750.0
2018-05-23 15:10:00,46.21,46.22,46.19,46.21,32475.0,46.21,46.22,46.19,46.21,32475.0
2018-05-23 15:15:00,46.21,46.24,46.2,46.24,23568.0,46.21,46.24,46.2,46.24,23568.0
2018-05-23 15:20:00,46.24,46.28,46.23,46.27,32247.0,46.24,46.28,46.23,46.27,32247.0
2018-05-23 15:25:00,46.27,46.31,46.27,46.3,21657.0,46.27,46.31,46.27,46.3,21657.0
2018-05-23 15:30:00,46.3,46.33,46.29,46.3,69663.0,46.3,46.33,46.29,46.3,69663.0
2018-05-23 15:35:00,46.3,46.31,46.25,46.25,34992.0,46.3,46.31,46.25,46.25,34992.0
2018-05-23 15:40:00,46.25,46.29,46.25,46.27,30945.0,46.25,46.29,46.25,46.27,30945.0
2018-05-23 15:45:00,46.27,46.27,46.23,46.25,57969.0,46.27,46.27,46.23,46.25,57969.0
2018-05-23 15:50:00,46.25,46.29,46.25,46.29,48876.0,46.25,46.29,46.25,46.29,48876.0
2018-05-23 15:55:00,46.29,46.35,46.28,46.35,187809.0,46.29,46.35,46.28,46.35,187809.0
2018-05-24 09:30:00,46.46,46.66,46.32,46.41,126177.0,46.46,46.66,46.32,46.41,126177.0
2018-05-24 09:35:00,46.55,46.59,46.28,46.28,59418.0,46.55,46.59,46.28,46.28,59418.0
2018-05-24 09:40:00,46.28,46.29,45.9,46.29,228939.0,46.28,46.29,45.9,46.29,228939.0
2018-05-24 09:45:00,46.22,46.4,46.22,46.28,54750.0,46.22,46.4,46.22,46.28,54750.0
2018-05-24 09:50:00,46.28,46.32,45.79,45.84,178158.0,46.28,46.32,45.79,45.84,178158.0
2018-05-24 09:55:00,45.84,45.84,45.5,45.68,180087.0,45.84,45.84,45.5,45.68,180087.0
2018-05-24 10:00:00,45.64,45.86,45.56,45.86,114816.0,45.64,45.86,45.56,45.86,114816.0
2018-05-24 10:05:00,45.87,45.99,45.81,45.86,71805.0,45.87,45.99,45.81,45.86,71805.0
2018-05-24 10:10:00,45.88,46.09,45.88,46.0,67038.0,45.88,46.09,45.88,46.0,67038.0
2018-05-24 10:15:00,46.0,46.09,45.93,45.93,19740.0,46.0,46.09,45.93,45.93,19740.0
2018-05-24 10:20:00,45.89,46.01,45.88,46.0,33177.0,45.89,46.01,45.88,46.0,33177.0
2018-05-24 10:25:00,45.96,46.0,45.92,45.92,17817.0,45.96,46.0,45.92,45.92,17817.0
2018-05-24 10:30:00,45.88,45.91,45.83,45.83,13803.0,45.88,45.91,45.83,45.83,13803.0
2018-05-24 10:35:00,45.83,45.94,45.83,45.94,39366.0,45.83,45.94,45.83,45.94,39366.0
2018-05-24 10:40:00,45.95,46.0,45.94,45.94,13506.0,45.95,46.0,45.94,45.94,13506.0
2018-05-24 10:45:00,45.93,45.93,45.82,45.88,11973.0,45.93,45.93,45.82,45.88,11973.0
2018-05-24 10:50:00,45.89,45.91,45.83,45.83,8961.0,45.89,45.91,45.83,45.83,8961.0
2018-05-24 10:55:00,45.82,45.86,45.78,45.82,38961.0,45.82,45.86,45.78,45.82,38961.0
2018-05-24 11:00:00,45.8,45.85,45.78,45.82,18600.0,45.8,45.85,45.78,45.82,18600.0
2018-05-24 11:05:00,45.83,45.87,45.73,45.83,23187.0,45.83,45.87,45.73,45.83,23187.0
2018-05-24 11:10:00,45.84,45.91,45.84,45.87,12000.0,45.84,45.91,45.84,45.87,12000.0
2018-05-24 11:15:00,45.84,45.93,45.82,45.89,9543.0,45.84,45.93,45.82,45.89,9543.0
2018-05-24 11:20:00,45.89,45.91,45.8,45.85,112977.0,45.89,45.91,45.8,45.85,112977.0
2018-05-24 11:25:00,45.84,45.92,45.83,45.89,8625.0,45.84,45.92,45.83,45.89,8625.0
2018-05-24 11:30:00,45.91,45.95,45.9,45.95,27900.0,45.91,45.95,45.9,45.95,27900.0
2018-05-24 11:35:00,45.96,45.97,45.9,45.9,13500.0,45.96,45.97,45.9,45.9,13500.0
2018-05-24 11:40:00,45.93,46.02,45.9,45.99,21132.0,45.93,46.02,45.9,45.99,21132.0
2018-05-24 11:45:00,45.95,45.97,45.93,45.95,10113.0,45.95,45.97,45.93,45.95,10113.0
2018-05-24 11:50:00,45.94,45.95,45.91,45.91,22071.0,45.94,45.95,45.91,45.91,22071.0
2018-05-24 11:55:00,45.89,45.94,45.88,45.93,9960.0,45.89,45.94,45.88,45.93,9960.0
2018-05-24 12:00:00,45.95,45.96,45.88,45.9,11469.0,45.95,45.96,45.88,45.9,11469.0
2018-05-24 12:05:00,45.88,45.9,45.86,45.86,6900.0,45.88,45.9,45.86,45.86,6900.0
2018-05-24 12:10:00,45.88,45.92,45.86,45.89,16530.0,45.88,45.92,45.86,45.89,16530.0
2018-05-24 12:15:00,45.88,45.92,45.87,45.9,10044.0,45.88,45.92,45.87,45.9,10044.0
2018-05-24 12:20:00,45.88,45.9,45.85,45.9,14004.0,45.88,45.9,45.85,45.9,14004.0
2018-05-24 12:25:00,45.91,45.91,45.88,45.9,9060.0,45.91,45.91,45.88,45.9,9060.0
2018-05-24 12:30:00,45.92,45.96,45.92,45.93,8100.0,45.92,45.96,45.92,45.93,8100.0
2018-05-24 12:35:00,45.93,45.94,45.89,45.91,13497.0,45.93,45.94,45.89,45.91,13497.0
2018-05-24 12:40:00,45.9,45.9,45.87,45.9,9000.0,45.9,45.9,45.87,45.9,9000.0
2018-05-24 12:45:00,45.91,45.93,45.91,45.92,9915.0,45.91,45.93,45.91,45.92,9915.0
2018-05-24 12:50:00,45.91,45.91,45.87,45.87,16500.0,45.91,45.91,45.87,45.87,16500.0
2018-05-24 12:55:00,45.87,45.92,45.87,45.92,3600.0,45.87,45.92,45.87,45.92,3600.0
2018-05-24 13:00:00,45.91,45.95,45.91,45.91,10668.0,45.91,45.95,45.91,45.91,10668.0
2018-05-24 13:05:00,45.92,45.94,45.86,45.94,10029.0,45.92,45.94,45.86,45.94,10029.0
2018-05-24 13:10:00,45.93,45.95,45.86,45.86,23724.0,45.93,45.95,45.86,45.86,23724.0
2018-05-24 13:15:00,45.88,45.89,45.87,45.88,2772.0,45.88,45.89,45.87,45.88,2772.0
2018-05-24 13:20:00,45.89,45.96,45.88,45.95,18147.0,45.89,45.96,45.88,45.95,18147.0
2018-05-24 13:25:00,45.94,45.94,45.88,45.88,24450.0,45.94,45.94,45.88,45.88,24450.0
2018-05-24 13:30:00,45.88,45.9,45.87,45.88,16566.0,45.88,45.9,45.87,45.88,16566.0
2018-05-24 13:35:00,45.88,45.89,45.85,45.87,23412.0,45.88,45.89,45.85,45.87,23412.0
2018-05-24 13:40:00,45.88,45.9,45.87,45.9,5484.0,45.88,45.9,45.87,45.9,5484.0
2018-05-24 13:45:00,45.91,45.91,45.87,45.87,304500.0,45.91,45.91,45.87,45.87,304500.0
2018-05-24 13:50:00,45.88,45.93,45.86,45.91,60996.0,45.88,45.93,45.86,45.91,60996.0
2018-05-24 13:55:00,45.93,45.96,45.93,45.94,12627.0,45.93,45.96,45.93,45.94,12627.0
2018-05-24 14:00:00,45.94,45.95,45.88,45.9,20766.0,45.94,45.95,45.88,45.9,20766.0
2018-05-24 14:05:00,45.89,45.93,45.89,45.9,6054.0,45.89,45.93,45.89,45.9,6054.0
2018-05-24 14:10:00,45.91,45.93,45.9,45.91,16680.0,45.91,45.93,45.9,45.91,16680.0
2018-05-24 14:15:00,45.91,45.93,45.89,45.9,29166.0,45.91,45.93,45.89,45.9,29166.0
2018-05-24 14:20:00,45.9,45.95,45.85,45.94,77901.0,45.9,45.95,45.85,45.94,77901.0
2018-05-24 14:25:00,45.93,45.94,45.9,45.9,6678.0,45.93,45.94,45.9,45.9,6678.0
2018-05-24 14:30:00,45.89,45.95,45.88,45.91,27639.0,45.89,45.95,45.88,45.91,27639.0
2018-05-24 14:35:00,45.91,45.96,45.91,45.96,12516.0,45.91,45.96,45.91,45.96,12516.0
2018-05-24 14:40:00,45.99,46.02,45.95,45.95,14067.0,45.99,46.02,45.95,45.95,14067.0
2018-05-24 14:45:00,45.94,45.96,45.92,45.93,21327.0,45.94,45.96,45.92,45.93,21327.0
2018-05-24 14:50:00,45.93,45.97,45.92,45.95,13521.0,45.93,45.97,45.92,45.95,13521.0
2018-05-24 14:55:00,45.95,45.97,45.94,45.95,12471.0,45.95,45.97,45.94,45.95,12471.0
2018-05-24 15:00:00,45.95,45.95,45.9,45.9,15606.0,45.95,45.95,45.9,45.9,15606.0
2018-05-24 15:05:00,45.91,45.92,45.87,45.89,23871.0,45.91,45.92,45.87,45.89,23871.0
2018-05-24 15:10:00,45.91,45.93,45.9,45.93,21036.0,45.91,45.93,45.9,45.93,21036.0
2018-05-24 15:15:00,45.92,45.95,45.91,45.94,49899.0,45.92,45.95,45.91,45.94,49899.0
2018-05-24 15:20:00,45.93,45.94,45.91,45.91,27432.0,45.93,45.94,45.91,45.91,27432.0
2018-05-24 15:25:00,45.9,45.92,45.88,45.9,42006.0,45.9,45.92,45.88,45.9,42006.0
2018-05-24 15:30:00,45.9,45.94,45.9,45.92,24654.0,45.9,45.94,45.9,45.92,24654.0
2018-05-24 15:35:00,45.93,45.94,45.87,45.89,59214.0,45.93,45.94,45.87,45.89,59214.0
2018-05-24 15:40:00,45.88,45.88,45.84,45.84,37227.0,45.88,45.88,45.84,45.84,37227.0
2018-05-24 15:45:00,45.83,45.85,45.79,45.85,55071.0,45.83,45.85,45.79,45.85,55071.0
2018-05-24 15:50:00,45.85,45.86,45.83,45.83,49698.0,45.85,45.86,45.83,45.83,49698.0
2018-05-24 15:55:00,45.83,45.86,45.82,45.84,184506.0,45.83,45.86,45.82,45.84,184506.0
2018-05-25 09:30:00,45.83,45.94,45.78,45.82,40356.0,45.83,45.94,45.78,45.82,40356.0
2018-05-25 09:35:00,45.84,45.88,45.72,45.85,33105.0,45.84,45.88,45.72,45.85,33105.0
2018-05-25 09:40:00,45.83,45.84,45.66,45.68,58920.0,45.83,45.84,45.66,45.68,58920.0
2018-05-25 09:45:00,45.68,45.74,45.61,45.7,20400.0,45.68,45.74,45.61,45.7,20400.0
2018-05-25 09:50:00,45.67,45.67,45.61,45.62,12573.0,45.67,45.67,45.61,45.62,12573.0
2018-05-25 09:55:00,45.62,45.73,45.6,45.68,140400.0,45.62,45.73,45.6,45.68,140400.0
2018-05-25 10:00:00,45.68,45.72,45.63,45.69,26040.0,45.68,45.72,45.63,45.69,26040.0
2018-05-25 10:05:00,45.68,45.74,45.64,45.74,17016.0,45.68,45.74,45.64,45.74,17016.0
2018-05-25 10:10:00,45.73,45.76,45.73,45.76,7500.0,45.73,45.76,45.73,45.76,7500.0
2018-05-25 10:15:00,45.78,45.86,45.77,45.82,17388.0,45.78,45.86,45.77,45.82,17388.0
2018-05-25 10:20:00,45.83,45.83,45.73,45.73,74067.0,45.83,45.83,45.73,45.73,74067.0
2018-05-25 10:25:00,45.73,45.83,45.73,45.81,22221.0,45.73,45.83,45.73,45.81,22221.0
2018-05-25 10:30:00,45.81,45.87,45.78,45.85,37665.0,45.81,45.87,45.78,45.85,37665.0
2018-05-25 10:35:00,45.84,45.87,45.79,45.81,15933.0,45.84,45.87,45.79,45.81,15933.0
2018-05-25 10:40:00,45.77,45.78,45.69,45.69,38610.0,45.77,45.78,45.69,45.69,38610.0
2018-05-25 10:45:00,45.67,45.69,45.58,45.58,40710.0,45.67,45.69,45.58,45.58,40710.0
2018-05-25 10:50:00,45.59,45.61,45.57,45.57,83037.0,45.59,45.61,45.57,45.57,83037.0
2018-05-25 10:55:00,45.58,45.67,45.57,45.63,36675.0,45.58,45.67,45.57,45.63,36675.0
2018-05-25 11:00:00,45.62,45.65,45.62,45.65,9201.0,45.62,45.65,45.62,45.65,9201.0
2018-05-25 11:05:00,45.65,45.65,45.6,45.6,12093.0,45.65,45.65,45.6,45.6,12093.0
2018-05-25 11:10:00,45.6,45.6,45.53,45.53,23598.0,45.6,45.6,45.53,45.53,23598.0
2018-05-25 11:15:00,45.53,45.55,45.5,45.52,17994.0,45.53,45.55,45.5,45.52,17994.0
2018-05-25 11:20:00,45.5,45.51,45.43,45.43,16674.0,45.5,45.51,45.43,45.43,16674.0
2018-05-25 11:25:00,45.41,45.43,45.39,45.39,12552.0,45.41,45.43,45.39,45.39,12552.0
2018-05-25 11:30:00,45.39,45.42,45.39,45.4,14259.0,45.39,45.42,45.39,45.4,14259.0
2018-05-25 11:35:00,45.4,45.42,45.35,45.4,19428.0,45.4,45.42,45.35,45.4,19428.0
2018-05-25 11:40:00,45.43,45.43,45.38,45.4,11979.0,45.43,45.43,45.38,45.4,11979.0
2018-05-25 11:45:00,45.4,45.48,45.4,45.46,12726.0,45.4,45.48,45.4,45.46,12726.0
2018-05-25 11:50:00,45.46,45.46,45.43,45.44,18858.0,45.46,45.46,45.43,45.44,18858.0
2018-05-25 11:55:00,45.45,45.46,45.43,45.43,18048.0,45.45,45.46,45.43,45.43,18048.0
2018-05-25 12:00:00,45.44,45.45,45.42,45.42,19185.0,45.44,45.45,45.42,45.42,19185.0
2018-05-25 12:05:00,45.42,45.42,45.36,45.36,19062.0,45.42,45.42,45.36,45.36,19062.0
2018-05-25 12:10:00,45.34,45.35,45.31,45.31,19752.0,45.34,45.35,45.31,45.31,19752.0
2018-05-25 12:15:00,45.31,45.33,45.28,45.29,25398.0,45.31,45.33,45.28,45.29,25398.0
2018-05-25 12:20:00,45.27,45.3,45.26,45.29,6966.0,45.27,45.3,45.26,45.29,6966.0
2018-05-25 12:25:00,45.3,45.32,45.29,45.31,21624.0,45.3,45.32,45.29,45.31,21624.0
2018-05-25 12:30:00,45.3,45.31,45.26,45.27,20772.0,45.3,45.31,45.26,45.27,20772.0
2018-05-25 12:35:00,45.28,45.28,45.24,45.27,44070.0,45.28,45.28,45.24,45.27,44070.0
2018-05-25 12:40:00,45.27,45.32,45.27,45.28,39789.0,45.27,45.32,45.27,45.28,39789.0
2018-05-25 12:45:00,45.27,45.28,45.26,45.26,14349.0,45.27,45.28,45.26,45.26,14349.0
2018-05-25 12:50:00,45.26,45.28,45.24,45.27,14754.0,45.26,45.28,45.24,45.27,14754.0
2018-05-25 12:55:00,45.27,45.33,45.26,45.26,31863.0,45.27,45.33,45.26,45.26,31863.0
2018-05-25 13:00:00,45.26,45.34,45.25,45.32,16395.0,45.26,45.34,45.25,45.32,16395.0
2018-05-25 13:05:00,45.32,45.33,45.26,45.31,22200.0,45.32,45.33,45.26,45.31,22200.0
2018-05-25 13:10:00,45.3,45.31,45.23,45.23,18660.0,45.3,45.31,45.23,45.23,18660.0
2018-05-25 13:15:00,45.24,45.29,45.24,45.26,3834.0,45.24,45.29,45.24,45.26,3834.0
2018-05-25 13:20:00,45.27,45.28,45.26,45.26,8187.0,45.27,45.28,45.26,45.26,8187.0
2018-05-25 13:25:00,45.27,45.29,45.26,45.27,8058.0,45.27,45.29,45.26,45.27,8058.0
2018-05-25 13:30:00,45.27,45.27,45.2,45.2,19212.0,45.27,45.27,45.2,45.2,19212.0
2018-05-25 13:35:00,45.21,45.23,45.19,45.21,7707.0,45.21,45.23,45.19,45.21,7707.0
2018-05-25 13:40:00,45.2,45.23,45.2,45.23,8187.0,45.2,45.23,45.2,45.23,8187.0
2018-05-25 13:45:00,45.23,45.24,45.21,45.21,14349.0,45.23,45.24,45.21,45.21,14349.0
2018-05-25 13:50:00,45.21,45.24,45.2,45.21,12210.0,45.21,45.24,45.2,45.21,12210.0
2018-05-25 13:55:00,45.2,45.2,45.17,45.17,10962.0,45.2,45.2,45.17,45.17,10962.0
2018-05-25 14:00:00,45.17,45.21,45.17,45.21,11601.0,45.17,45.21,45.17,45.21,11601.0
2018-05-25 14:05:00,45.2,45.22,45.19,45.21,16548.0,45.2,45.22,45.19,45.21,16548.0
2018-05-25 14:10:00,45.21,45.23,45.2,45.21,9750.0,45.21,45.23,45.2,45.21,9750.0
2018-05-25 14:15:00,45.21,45.27,45.21,45.26,11154.0,45.21,45.27,45.21,45.26,11154.0
2018-05-25 14:20:00,45.26,45.29,45.22,45.29,9948.0,45.26,45.29,45.22,45.29,9948.0
2018-05-25 14:25:00,45.28,45.3,45.27,45.28,9996.0,45.28,45.3,45.27,45.28,9996.0
2018-05-25 14:30:00,45.28,45.28,45.25,45.27,12093.0,45.28,45.28,45.25,45.27,12093.0
2018-05-25 14:35:00,45.27,45.27,45.23,45.23,9924.0,45.27,45.27,45.23,45.23,9924.0
2018-05-25 14:40:00,45.23,45.23,45.14,45.14,16821.0,45.23,45.23,45.14,45.14,16821.0
2018-05-25 14:45:00,45.14,45.15,45.08,45.12,39351.0,45.14,45.15,45.08,45.12,39351.0
2018-05-25 14:50:00,45.12,45.16,45.11,45.16,5835.0,45.12,45.16,45.11,45.16,5835.0
2018-05-25 14:55:00,45.15,45.18,45.14,45.15,23805.0,45.15,45.18,45.14,45.15,23805.0
2018-05-25 15:00:00,45.14,45.15,45.13,45.15,46521.0,45.14,45.15,45.13,45.15,46521.0
2018-05-25 15:05:00,45.14,45.15,45.14,45.14,30204.0,45.14,45.15,45.14,45.14,30204.0
2018-05-25 15:10:00,45.14,45.15,45.13,45.15,55806.0,45.14,45.15,45.13,45.15,55806.0
2018-05-25 15:15:00,45.15,45.23,45.15,45.21,52932.0,45.15,45.23,45.15,45.21,52932.0
2018-05-25 15:20:00,45.22,45.24,45.19,45.21,21078.0,45.22,45.24,45.19,45.21,21078.0
2018-05-25 15:25:00,45.22,45.25,45.19,45.25,18222.0,45.22,45.25,45.19,45.25,18222.0
2018-05-25 15:30:00,45.26,45.28,45.25,45.27,23070.0,45.26,45.28,45.25,45.27,23070.0
2018-05-25 15:35:00,45.28,45.3,45.27,45.27,32595.0,45.28,45.3,45.27,45.27,32595.0
2018-05-25 15:40:00,45.26,45.26,45.23,45.26,33147.0,45.26,45.26,45.23,45.26,33147.0
2018-05-25 15:45:00,45.25,45.25,45.22,45.23,46329.0,45.25,45.25,45.22,45.23,46329.0
2018-05-25 15:50:00,45.24,45.33,45.24,45.31,44400.0,45.24,45.33,45.24,45.31,44400.0
2018-05-25 15:55:00,45.3,45.34,45.28,45.32,139569.0,45.3,45.34,45.28,45.32,139569.0
2018-05-29 09:30:00,45.13,45.16,45.01,45.08,61620.0,45.13,45.16,45.01,45.08,61620.0
2018-05-29 09:35:00,45.11,45.18,45.06,45.12,60414.0,45.11,45.18,45.06,45.12,60414.0
2018-05-29 09:40:00,45.12,45.15,44.99,45.07,37785.0,45.12,45.15,44.99,45.07,37785.0
2018-05-29 09:45:00,45.05,45.11,45.02,45.05,17058.0,45.05,45.11,45.02,45.05,17058.0
2018-05-29 09:50:00,45.06,45.07,44.97,45.0,18000.0,45.06,45.07,44.97,45.0,18000.0
2018-05-29 09:55:00,45.02,45.08,45.02,45.04,15198.0,45.02,45.08,45.02,45.04,15198.0
2018-05-29 10:00:00,45.04,45.2,45.04,45.19,31053.0,45.04,45.2,45.04,45.19,31053.0
2018-05-29 10:05:00,45.25,45.28,45.15,45.23,57255.0,45.25,45.28,45.15,45.23,57255.0
2018-05-29 10:10:00,45.25,45.27,45.14,45.15,35268.0,45.25,45.27,45.14,45.15,35268.0
2018-05-29 10:15:00,45.17,45.25,45.17,45.21,22572.0,45.17,45.25,45.17,45.21,22572.0
2018-05-29 10:20:00,45.2,45.26,45.17,45.22,18774.0,45.2,45.26,45.17,45.22,18774.0
2018-05-29 10:25:00,45.25,45.31,45.2,45.22,40662.0,45.25,45.31,45.2,45.22,40662.0
2018-05-29 10:30:00,45.21,45.21,45.14,45.18,8643.0,45.21,45.21,45.14,45.18,8643.0
2018-05-29 10:35:00,45.16,45.24,45.14,45.22,14262.0,45.16,45.24,45.14,45.22,14262.0
2018-05-29 10:40:00,45.22,45.23,45.17,45.17,8748.0,45.22,45.23,45.17,45.17,8748.0
2018-05-29 10:45:00,45.17,45.18,45.15,45.17,11400.0,45.17,45.18,45.15,45.17,11400.0
2018-05-29 10:50:00,45.19,45.19,45.11,45.12,11094.0,45.19,45.19,45.11,45.12,11094.0
2018-05-29 10:55:00,45.13,45.14,45.06,45.06,19548.0,45.13,45.14,45.06,45.06,19548.0
2018-05-29 11:00:00,45.07,45.1,45.03,45.07,37446.0,45.07,45.1,45.03,45.07,37446.0
2018-05-29 11:05:00,45.07,45.14,45.05,45.1,16392.0,45.07,45.14,45.05,45.1,16392.0
2018-05-29 11:10:00,45.11,45.19,45.11,45.19,9819.0,45.11,45.19,45.11,45.19,9819.0
2018-05-29 11:15:00,45.19,45.2,45.11,45.11,13404.0,45.19,45.2,45.11,45.11,13404.0
2018-05-29 11:20:00,45.12,45.21,45.11,45.2,13500.0,45.12,45.21,45.11,45.2,13500.0
2018-05-29 11:25:00,45.2,45.29,45.19,45.24,19512.0,45.2,45.29,45.19,45.24,19512.0
2018-05-29 11:30:00,45.23,45.24,45.2,45.2,7821.0,45.23,45.24,45.2,45.2,7821.0
2018-05-29 11:35:00,45.17,45.21,45.16,45.2,13809.0,45.17,45.21,45.16,45.2,13809.0
2018-05-29 11:40:00,45.19,45.19,45.04,45.04,30600.0,45.19,45.19,45.04,45.04,30600.0
2018-05-29 11:45:00,45.02,45.06,44.97,45.06,21801.0,45.02,45.06,44.97,45.06,21801.0
2018-05-29 11:50:00,45.01,45.08,45.01,45.07,13284.0,45.01,45.08,45.01,45.07,13284.0
2018-05-29 11:55:00,45.08,45.09,45.03,45.03,10650.0,45.08,45.09,45.03,45.03,10650.0
2018-05-29 12:00:00,45.03,45.03,44.95,44.95,22086.0,45.03,45.03,44.95,44.95,22086.0
2018-05-29 12:05:00,44.96,44.97,44.92,44.92,12324.0,44.96,44.97,44.92,44.92,12324.0
2018-05-29 12:10:00,44.92,44.94,44.84,44.84,24954.0,44.92,44.94,44.84,44.84,24954.0
2018-05-29 12:15:00,44.83,44.87,44.82,44.83,45114.0,44.83,44.87,44.82,44.83,45114.0
2018-05-29 12:20:00,44.83,44.86,44.79,44.85,44820.0,44.83,44.86,44.79,44.85,44820.0
2018-05-29 12:25:00,44.87,44.95,44.86,44.92,50982.0,44.87,44.95,44.86,44.92,50982.0
2018-05-29 12:30:00,44.91,45.03,44.88,45.02,37800.0,44.91,45.03,44.88,45.02,37800.0
2018-05-29 12:35:00,45.05,45.09,44.98,45.02,21441.0,45.05,45.09,44.98,45.02,21441.0
2018-05-29 12:40:00,45.05,45.06,45.0,45.0,6702.0,45.05,45.06,45.0,45.0,6702.0
2018-05-29 12:45:00,45.03,45.1,45.03,45.1,6597.0,45.03,45.1,45.03,45.1,6597.0
2018-05-29 12:50:00,45.1,45.13,45.07,45.11,17232.0,45.1,45.13,45.07,45.11,17232.0
2018-05-29 12:55:00,45.12,45.17,45.1,45.17,15537.0,45.12,45.17,45.1,45.17,15537.0
2018-05-29 13:00:00,45.16,45.19,45.14,45.17,6600.0,45.16,45.19,45.14,45.17,6600.0
2018-05-29 13:05:00,45.13,45.15,45.09,45.11,13473.0,45.13,45.15,45.09,45.11,13473.0
2018-05-29 13:10:00,45.11,45.12,45.09,45.11,13362.0,45.11,45.12,45.09,45.11,13362.0
2018-05-29 13:15:00,45.11,45.17,45.08,45.16,13530.0,45.11,45.17,45.08,45.16,13530.0
2018-05-29 13:20:00,45.16,45.2,45.15,45.17,9219.0,45.16,45.2,45.15,45.17,9219.0
2018-05-29 13:25:00,45.15,45.17,45.14,45.16,13500.0,45.15,45.17,45.14,45.16,13500.0
2018-05-29 13:30:00,45.14,45.14,45.08,45.08,11292.0,45.14,45.14,45.08,45.08,11292.0
2018-05-29 13:35:00,45.09,45.11,45.07,45.1,6009.0,45.09,45.11,45.07,45.1,6009.0
2018-05-29 13:40:00,45.11,45.21,45.11,45.17,23463.0,45.11,45.21,45.11,45.17,23463.0
2018-05-29 13:45:00,45.15,45.28,45.15,45.28,16380.0,45.15,45.28,45.15,45.28,16380.0
2018-05-29 13:50:00,45.26,45.27,45.22,45.26,20586.0,45.26,45.27,45.22,45.26,20586.0
2018-05-29 13:55:00,45.27,45.29,45.23,45.23,19590.0,45.27,45.29,45.23,45.23,19590.0
2018-05-29 14:00:00,45.21,45.22,45.13,45.13,26511.0,45.21,45.22,45.13,45.13,26511.0
2018-05-29 14:05:00,45.12,45.19,45.12,45.16,8490.0,45.12,45.19,45.12,45.16,8490.0
2018-05-29 14:10:00,45.13,45.19,45.13,45.18,8703.0,45.13,45.19,45.13,45.18,8703.0
2018-05-29 14:15:00,45.18,45.18,45.14,45.18,5250.0,45.18,45.18,45.14,45.18,5250.0
2018-05-29 14:20:00,45.17,45.17,45.11,45.15,11700.0,45.17,45.17,45.11,45.15,11700.0
2018-05-29 14:25:00,45.17,45.22,45.12,45.2,8730.0,45.17,45.22,45.12,45.2,8730.0
2018-05-29 14:30:00,45.24,45.26,45.23,45.23,6600.0,45.24,45.26,45.23,45.23,6600.0
2018-05-29 14:35:00,45.25,45.28,45.2,45.21,8700.0,45.25,45.28,45.2,45.21,8700.0
2018-05-29 14:40:00,45.21,45.24,45.09,45.09,24201.0,45.21,45.24,45.09,45.09,24201.0
2018-05-29 14:45:00,45.1,45.16,45.08,45.15,41547.0,45.1,45.16,45.08,45.15,41547.0
2018-05-29 14:50:00,45.13,45.13,45.08,45.11,13257.0,45.13,45.13,45.08,45.11,13257.0
2018-05-29 14:55:00,45.11,45.11,45.06,45.07,14517.0,45.11,45.11,45.06,45.07,14517.0
2018-05-29 15:00:00,45.07,45.13,45.06,45.07,18141.0,45.07,45.13,45.06,45.07,18141.0
2018-05-29 15:05:00,45.08,45.13,45.07,45.11,32475.0,45.08,45.13,45.07,45.11,32475.0
2018-05-29 15:10:00,45.11,45.12,45.09,45.1,35490.0,45.11,45.12,45.09,45.1,35490.0
2018-05-29 15:15:00,45.1,45.11,45.04,45.05,27093.0,45.1,45.11,45.04,45.05,27093.0
2018-05-29 15:20:00,45.06,45.09,45.05,45.09,21666.0,45.06,45.09,45.05,45.09,21666.0
2018-05-29 15:25:00,45.1,45.14,45.08,45.14,32886.0,45.1,45.14,45.08,45.14,32886.0
2018-05-29 15:30:00,45.14,45.22,45.11,45.22,30003.0,45.14,45.22,45.11,45.22,30003.0
2018-05-29 15:35:00,45.21,45.29,45.2,45.25,22482.0,45.21,45.29,45.2,45.25,22482.0
2018-05-29 15:40:00,45.26,45.28,45.24,45.28,21762.0,45.26,45.28,45.24,45.28,21762.0
2018-05-29 15:45:00,45.27,45.32,45.27,45.28,45186.0,45.27,45.32,45.27,45.28,45186.0
2018-05-29 15:50:00,45.28,45.34,45.28,45.33,60888.0,45.28,45.34,45.28,45.33,60888.0
2018-05-29 15:55:00,45.32,45.36,45.3,45.32,117378.0,45.32,45.36,45.3,45.32,117378.0
2018-05-30 09:30:00,45.45,45.62,45.45,45.57,51480.0,45.45,45.62,45.45,45.57,51480.0
2018-05-30 09:35:00,45.62,45.64,45.59,45.61,13071.0,45.62,45.64,45.59,45.61,13071.0
2018-05-30 09:40:00,45.64,45.64,45.53,45.58,23100.0,45.64,45.64,45.53,45.58,23100.0
2018-05-30 09:45:00,45.58,45.58,45.47,45.47,56493.0,45.58,45.58,45.47,45.47,56493.0
2018-05-30 09:50:00,45.49,45.52,45.43,45.45,10200.0,45.49,45.52,45.43,45.45,10200.0
2018-05-30 09:55:00,45.44,45.54,45.43,45.51,14967.0,45.44,45.54,45.43,45.51,14967.0
2018-05-30 10:00:00,45.51,45.57,45.46,45.51,57951.0,45.51,45.57,45.46,45.51,57951.0
2018-05-30 10:05:00,45.53,45.57,45.51,45.56,31413.0,45.53,45.57,45.51,45.56,31413.0
2018-05-30 10:10:00,45.56,45.6,45.52,45.6,23700.0,45.56,45.6,45.52,45.6,23700.0
2018-05-30 10:15:00,45.61,45.68,45.61,45.67,16200.0,45.61,45.68,45.61,45.67,16200.0
2018-05-30 10:20:00,45.67,45.67,45.56,45.58,17007.0,45.67,45.67,45.56,45.58,17007.0
2018-05-30 10:25:00,45.6,45.68,45.58,45.64,21495.0,45.6,45.68,45.58,45.64,21495.0
2018-05-30 10:30:00,45.66,45.72,45.66,45.67,58743.0,45.66,45.72,45.66,45.67,58743.0
2018-05-30 10:35:00,45.68,45.69,45.62,45.67,22047.0,45.68,45.69,45.62,45.67,22047.0
2018-05-30 10:40:00,45.66,45.79,45.64,45.79,13491.0,45.66,45.79,45.64,45.79,13491.0
2018-05-30 10:45:00,45.81,45.82,45.76,45.77,15432.0,45.81,45.82,45.76,45.77,15432.0
2018-05-30 10:50:00,45.78,45.93,45.77,45.92,71433.0,45.78,45.93,45.77,45.92,71433.0
2018-05-30 10:55:00,45.92,45.92,45.85,45.92,50256.0,45.92,45.92,45.85,45.92,50256.0
2018-05-30 11:00:00,45.93,46.03,45.92,46.01,29817.0,45.93,46.03,45.92,46.01,29817.0
2018-05-30 11:05:00,46.01,46.01,45.94,45.95,32418.0,46.01,46.01,45.94,45.95,32418.0
2018-05-30 11:10:00,45.97,46.12,45.96,46.12,18966.0,45.97,46.12,45.96,46.12,18966.0
2018-05-30 11:15:00,46.12,46.13,46.07,46.1,29637.0,46.12,46.13,46.07,46.1,29637.0
2018-05-30 11:20:00,46.11,46.28,46.11,46.11,69048.0,46.11,46.28,46.11,46.11,69048.0
2018-05-30 11:25:00,46.13,46.14,46.01,46.02,32409.0,46.13,46.14,46.01,46.02,32409.0
2018-05-30 11:30:00,46.04,46.04,45.98,45.99,33633.0,46.04,46.04,45.98,45.99,33633.0
2018-05-30 11:35:00,46.03,46.04,45.95,45.95,11262.0,46.03,46.04,45.95,45.95,11262.0
2018-05-30 11:40:00,45.96,45.97,45.93,45.96,8100.0,45.96,45.97,45.93,45.96,8100.0
2018-05-30 11:45:00,45.96,46.03,45.96,46.0,14559.0,45.96,46.03,45.96,46.0,14559.0
2018-05-30 11:50:00,45.99,45.99,45.93,45.99,10380.0,45.99,45.99,45.93,45.99,10380.0
2018-05-30 11:55:00,46.0,46.09,45.99,46.03,14667.0,46.0,46.09,45.99,46.03,14667.0
2018-05-30 12:00:00,46.02,46.06,46.01,46.05,5292.0,46.02,46.06,46.01,46.05,5292.0
2018-05-30 12:05:00,46.04,46.09,46.02,46.05,17139.0,46.04,46.09,46.02,46.05,17139.0
2018-05-30 12:10:00,46.04,46.04,46.0,46.01,6000.0,46.04,46.04,46.0,46.01,6000.0
2018-05-30 12:15:00,46.02,46.07,45.99,46.07,17091.0,46.02,46.07,45.99,46.07,17091.0
2018-05-30 12:20:00,46.07,46.09,46.05,46.05,3600.0,46.07,46.09,46.05,46.05,3600.0
2018-05-30 12:25:00,46.05,46.05,46.0,46.02,13704.0,46.05,46.05,46.0,46.02,13704.0
2018-05-30 12:30:00,45.99,46.02,45.97,46.01,10647.0,45.99,46.02,45.97,46.01,10647.0
2018-05-30 12:35:00,46.0,46.1,45.99,46.01,27222.0,46.0,46.1,45.99,46.01,27222.0
2018-05-30 12:40:00,46.01,46.01,45.94,45.96,11469.0,46.01,46.01,45.94,45.96,11469.0
2018-05-30 12:45:00,45.95,45.95,45.91,45.91,6660.0,45.95,45.95,45.91,45.91,6660.0
2018-05-30 12:50:00,45.94,46.02,45.94,46.02,8094.0,45.94,46.02,45.94,46.02,8094.0
2018-05-30 12:55:00,46.01,46.04,46.0,46.04,7983.0,46.01,46.04,46.0,46.04,7983.0
2018-05-30 13:00:00,46.01,46.01,45.96,45.97,10722.0,46.01,46.01,45.96,45.97,10722.0
2018-05-30 13:05:00,45.99,46.01,45.98,46.01,8427.0,45.99,46.01,45.98,46.01,8427.0
2018-05-30 13:10:00,46.0,46.05,45.98,46.05,11703.0,46.0,46.05,45.98,46.05,11703.0
2018-05-30 13:15:00,46.06,46.13,46.05,46.13,21945.0,46.06,46.13,46.05,46.13,21945.0
2018-05-30 13:20:00,46.14,46.18,46.1,46.12,18927.0,46.14,46.18,46.1,46.12,18927.0
2018-05-30 13:25:00,46.14,46.14,46.08,46.08,6996.0,46.14,46.14,46.08,46.08,6996.0
2018-05-30 13:30:00,46.07,46.1,46.07,46.1,7044.0,46.07,46.1,46.07,46.1,7044.0
2018-05-30 13:35:00,46.1,46.11,46.07,46.11,8088.0,46.1,46.11,46.07,46.11,8088.0
2018-05-30 13:40:00,46.12,46.13,46.08,46.08,6021.0,46.12,46.13,46.08,46.08,6021.0
2018-05-30 13:45:00,46.08,46.08,46.06,46.07,9294.0,46.08,46.08,46.06,46.07,9294.0
2018-05-30 13:50:00,46.08,46.08,46.04,46.04,9000.0,46.08,46.08,46.04,46.04,9000.0
2018-05-30 13:55:00,46.06,46.06,46.02,46.02,3183.0,46.06,46.06,46.02,46.02,3183.0
2018-05-30 14:00:00,46.01,46.01,45.98,46.0,10266.0,46.01,46.01,45.98,46.0,10266.0
2018-05-30 14:05:00,46.01,46.02,45.98,45.99,24147.0,46.01,46.02,45.98,45.99,24147.0
2018-05-30 14:10:00,46.0,46.01,45.99,46.0,9159.0,46.0,46.01,45.99,46.0,9159.0
2018-05-30 14:15:00,46.0,46.0,45.93,45.96,23961.0,46.0,46.0,45.93,45.96,23961.0
2018-05-30 14:20:00,45.96,45.96,45.92,45.92,9003.0,45.96,45.96,45.92,45.92,9003.0
2018-05-30 14:25:00,45.94,45.95,45.93,45.93,6111.0,45.94,45.95,45.93,45.93,6111.0
2018-05-30 14:30:00,45.94,46.01,45.92,46.01,19200.0,45.94,46.01,45.92,46.01,19200.0
2018-05-30 14:35:00,46.0,46.0,45.97,45.98,4398.0,46.0,46.0,45.97,45.98,4398.0
2018-05-30 14:40:00,45.99,45.99,45.93,45.93,8433.0,45.99,45.99,45.93,45.93,8433.0
2018-05-30 14:45:00,45.93,45.97,45.9,45.95,15261.0,45.93,45.97,45.9,45.95,15261.0
2018-05-30 14:50:00,45.95,45.99,45.95,45.96,7749.0,45.95,45.99,45.95,45.96,7749.0
2018-05-30 14:55:00,45.96,45.97,45.94,45.96,14865.0,45.96,45.97,45.94,45.96,14865.0
2018-05-30 15:00:00,45.95,46.0,45.95,45.97,11973.0,45.95,46.0,45.95,45.97,11973.0
2018-05-30 15:05:00,45.96,45.97,45.88,45.9,24885.0,45.96,45.97,45.88,45.9,24885.0
2018-05-30 15:10:00,45.9,45.93,45.9,45.9,17997.0,45.9,45.93,45.9,45.9,17997.0
2018-05-30 15:15:00,45.9,45.94,45.9,45.91,22359.0,45.9,45.94,45.9,45.91,22359.0
2018-05-30 15:20:00,45.91,45.93,45.91,45.93,10698.0,45.91,45.93,45.91,45.93,10698.0
2018-05-30 15:25:00,45.93,45.94,45.89,45.92,21954.0,45.93,45.94,45.89,45.92,21954.0
2018-05-30 15:30:00,45.89,45.9,45.83,45.83,35169.0,45.89,45.9,45.83,45.83,35169.0
2018-05-30 15:35:00,45.83,45.83,45.78,45.8,23106.0,45.83,45.83,45.78,45.8,23106.0
2018-05-30 15:40:00,45.79,45.84,45.79,45.83,24912.0,45.79,45.84,45.79,45.83,24912.0
2018-05-30 15:45:00,45.82,45.82,45.79,45.82,31554.0,45.82,45.82,45.79,45.82,31554.0
2018-05-30 15:50:00,45.82,45.84,45.81,45.82,41208.0,45.82,45.84,45.81,45.82,41208.0
2018-05-30 15:55:00,45.82,45.86,45.82,45.82,123900.0,45.82,45.86,45.82,45.82,123900.0
2018-05-31 09:30:00,46.09,46.09,45.71,46.05,77208.0,46.09,46.09,45.71,46.05,77208.0
2018-05-31 09:35:00,46.01,46.13,45.9,46.11,19887.0,46.01,46.13,45.9,46.11,19887.0
2018-05-31 09:40:00,46.13,46.13,45.99,46.02,22458.0,46.13,46.13,45.99,46.02,22458.0
2018-05-31 09:45:00,46.03,46.21,45.98,46.06,21300.0,46.03,46.21,45.98,46.06,21300.0
2018-05-31 09:50:00,46.09,46.24,46.09,46.23,19746.0,46.09,46.24,46.09,46.23,19746.0
2018-05-31 09:55:00,46.27,46.37,46.26,46.36,58806.0,46.27,46.37,46.26,46.36,58806.0
2018-05-31 10:00:00,46.34,46.4,46.32,46.36,26676.0,46.34,46.4,46.32,46.36,26676.0
2018-05-31 10:05:00,46.35,46.41,46.26,46.32,108039.0,46.35,46.41,46.26,46.32,108039.0
2018-05-31 10:10:00,46.32,46.42,46.3,46.38,28074.0,46.32,46.42,46.3,46.38,28074.0
2018-05-31 10:15:00,46.39,46.47,46.38,46.42,44508.0,46.39,46.47,46.38,46.42,44508.0
2018-05-31 10:20:00,46.43,46.45,46.38,46.39,28320.0,46.43,46.45,46.38,46.39,28320.0
2018-05-31 10:25:00,46.38,46.41,46.34,46.35,33753.0,46.38,46.41,46.34,46.35,33753.0
2018-05-31 10:30:00,46.34,46.34,46.3,46.3,15417.0,46.34,46.34,46.3,46.3,15417.0
2018-05-31 10:35:00,46.29,46.29,46.19,46.22,9300.0,46.29,46.29,46.19,46.22,9300.0
2018-05-31 10:40:00,46.22,46.23,46.11,46.11,6222.0,46.22,46.23,46.11,46.11,6222.0
2018-05-31 10:45:00,46.1,46.13,45.99,45.99,11670.0,46.1,46.13,45.99,45.99,11670.0
2018-05-31 10:50:00,45.97,46.14,45.95,46.14,107052.0,45.97,46.14,45.95,46.14,107052.0
2018-05-31 10:55:00,46.13,46.16,46.11,46.12,7506.0,46.13,46.16,46.11,46.12,7506.0
2018-05-31 11:00:00,46.11,46.14,46.07,46.09,10878.0,46.11,46.14,46.07,46.09,10878.0
2018-05-31 11:05:00,46.06,46.06,46.0,46.03,23679.0,46.06,46.06,46.0,46.03,23679.0
2018-05-31 11:10:00,46.01,46.03,45.96,45.98,4500.0,46.01,46.03,45.96,45.98,4500.0
2018-05-31 11:15:00,45.98,45.99,45.95,45.95,11571.0,45.98,45.99,45.95,45.95,11571.0
2018-05-31 11:20:00,45.96,45.96,45.86,45.86,14103.0,45.96,45.96,45.86,45.86,14103.0
2018-05-31 11:25:00,45.86,45.94,45.85,45.94,22182.0,45.86,45.94,45.85,45.94,22182.0
2018-05-31 11:30:00,45.94,46.02,45.91,45.94,18228.0,45.94,46.02,45.91,45.94,18228.0
2018-05-31 11:35:00,45.96,46.08,45.94,46.04,16179.0,45.96,46.08,45.94,46.04,16179.0
2018-05-31 11:40:00,46.05,46.1,46.05,46.05,5571.0,46.05,46.1,46.05,46.05,5571.0
2018-05-31 11:45:00,46.04,46.05,46.01,46.04,11259.0,46.04,46.05,46.01,46.04,11259.0
2018-05-31 11:50:00,46.02,46.02,45.95,45.97,20925.0,46.02,46.02,45.95,45.97,20925.0
2018-05-31 11:55:00,45.96,46.0,45.89,45.89,26187.0,45.96,46.0,45.89,45.89,26187.0
2018-05-31 12:00:00,45.88,45.93,45.88,45.92,10944.0,45.88,45.93,45.88,45.92,10944.0
2018-05-31 12:05:00,45.93,45.93,45.84,45.86,8724.0,45.93,45.93,45.84,45.86,8724.0
2018-05-31 12:10:00,45.87,45.87,45.85,45.85,7122.0,45.87,45.87,45.85,45.85,7122.0
2018-05-31 12:15:00,45.85,45.88,45.85,45.86,7560.0,45.85,45.88,45.85,45.86,7560.0
2018-05-31 12:20:00,45.88,45.88,45.84,45.86,10071.0,45.88,45.88,45.84,45.86,10071.0
2018-05-31 12:25:00,45.84,45.84,45.78,45.78,10512.0,45.84,45.84,45.78,45.78,10512.0
2018-05-31 12:30:00,45.75,45.83,45.75,45.8,19413.0,45.75,45.83,45.75,45.8,19413.0
2018-05-31 12:35:00,45.81,45.83,45.79,45.82,10215.0,45.81,45.83,45.79,45.82,10215.0
2018-05-31 12:40:00,45.81,45.85,45.79,45.84,10800.0,45.81,45.85,45.79,45.84,10800.0
2018-05-31 12:45:00,45.83,45.86,45.83,45.86,7644.0,45.83,45.86,45.83,45.86,7644.0
2018-05-31 12:50:00,45.85,45.87,45.85,45.87,5646.0,45.85,45.87,45.85,45.87,5646.0
2018-05-31 12:55:00,45.88,45.9,45.87,45.9,15582.0,45.88,45.9,45.87,45.9,15582.0
2018-05-31 13:00:00,45.9,45.9,45.87,45.89,18447.0,45.9,45.9,45.87,45.89,18447.0
2018-05-31 13:05:00,45.9,45.9,45.87,45.89,38604.0,45.9,45.9,45.87,45.89,38604.0
2018-05-31 13:10:00,45.89,45.93,45.86,45.86,18942.0,45.89,45.93,45.86,45.86,18942.0
2018-05-31 13:15:00,45.86,45.88,45.75,45.75,27000.0,45.86,45.88,45.75,45.75,27000.0
2018-05-31 13:20:00,45.77,45.8,45.77,45.8,15807.0,45.77,45.8,45.77,45.8,15807.0
2018-05-31 13:25:00,45.81,45.94,45.81,45.93,29472.0,45.81,45.94,45.81,45.93,29472.0
2018-05-31 13:30:00,45.93,45.93,45.9,45.9,6606.0,45.93,45.93,45.9,45.9,6606.0
2018-05-31 13:35:00,45.88,45.92,45.85,45.91,7500.0,45.88,45.92,45.85,45.91,7500.0
2018-05-31 13:40:00,45.91,45.93,45.9,45.91,13926.0,45.91,45.93,45.9,45.91,13926.0
2018-05-31 13:45:00,45.9,45.9,45.82,45.82,8400.0,45.9,45.9,45.82,45.82,8400.0
2018-05-31 13:50:00,45.8,45.83,45.78,45.8,20250.0,45.8,45.83,45.78,45.8,20250.0
2018-05-31 13:55:00,45.8,45.86,45.78,45.84,27513.0,45.8,45.86,45.78,45.84,27513.0
2018-05-31 14:00:00,45.84,45.84,45.77,45.83,33447.0,45.84,45.84,45.77,45.83,33447.0
2018-05-31 14:05:00,45.83,45.83,45.82,45.83,12675.0,45.83,45.83,45.82,45.83,12675.0
2018-05-31 14:10:00,45.83,45.88,45.83,45.85,17133.0,45.83,45.88,45.83,45.85,17133.0
2018-05-31 14:15:00,45.85,45.93,45.85,45.9,11358.0,45.85,45.93,45.85,45.9,11358.0
2018-05-31 14:20:00,45.93,45.94,45.92,45.93,19164.0,45.93,45.94,45.92,45.93,19164.0
2018-05-31 14:25:00,45.94,45.94,45.85,45.85,21465.0,45.94,45.94,45.85,45.85,21465.0
2018-05-31 14:30:00,45.83,45.85,45.81,45.82,24387.0,45.83,45.85,45.81,45.82,24387.0
2018-05-31 14:35:00,45.82,45.85,45.8,45.83,27465.0,45.82,45.85,45.8,45.83,27465.0
2018-05-31 14:40:00,45.8,45.85,45.8,45.84,30465.0,45.8,45.85,45.8,45.84,30465.0
2018-05-31 14:45:00,45.84,45.86,45.81,45.86,27063.0,45.84,45.86,45.81,45.86,27063.0
2018-05-31 14:50:00,45.84,45.86,45.84,45.86,30882.0,45.84,45.86,45.84,45.86,30882.0
2018-05-31 14:55:00,45.86,45.87,45.8,45.87,64470.0,45.86,45.87,45.8,45.87,64470.0
2018-05-31 15:00:00,45.88,45.93,45.83,45.84,26304.0,45.88,45.93,45.83,45.84,26304.0
2018-05-31 15:05:00,45.85,45.93,45.84,45.92,31791.0,45.85,45.93,45.84,45.92,31791.0
2018-05-31 15:10:00,45.92,45.92,45.84,45.88,31314.0,45.92,45.92,45.84,45.88,31314.0
2018-05-31 15:15:00,45.88,45.91,45.83,45.87,51651.0,45.88,45.91,45.83,45.87,51651.0
2018-05-31 15:20:00,45.86,45.89,45.84,45.85,32499.0,45.86,45.89,45.84,45.85,32499.0
2018-05-31 15:25:00,45.85,45.89,45.85,45.88,54987.0,45.85,45.89,45.85,45.88,54987.0
2018-05-31 15:30:00,45.89,45.89,45.8,45.81,36615.0,45.89,45.89,45.8,45.81,36615.0
2018-05-31 15:35:00,45.81,45.82,45.78,45.78,82254.0,45.81,45.82,45.78,45.78,82254.0
2018-05-31 15:40:00,45.78,45.79,45.69,45.69,61947.0,45.78,45.79,45.69,45.69,61947.0
2018-05-31 15:45:00,45.69,45.78,45.66,45.72,89847.0,45.69,45.78,45.66,45.72,89847.0
2018-05-31 15:50:00,45.69,45.71,45.67,45.71,63975.0,45.69,45.71,45.67,45.71,63975.0
2018-05-31 15:55:00,45.71,45.8,45.69,45.76,209214.0,45.71,45.8,45.69,45.76,209214.0
2018-06-01 09:30:00,46.06,46.06,45.71,45.94,153249.0,46.06,46.06,45.71,45.94,153249.0
2018-06-01 09:35:00,45.92,46.11,45.88,46.11,57534.0,45.92,46.11,45.88,46.11,57534.0
2018-06-01 09:40:00,46.11,46.39,46.11,46.28,63321.0,46.11,46.39,46.11,46.28,63321.0
2018-06-01 09:45:00,46.29,46.36,46.27,46.33,27069.0,46.29,46.36,46.27,46.33,27069.0
2018-06-01 09:50:00,46.33,46.37,46.21,46.35,54735.0,46.33,46.37,46.21,46.35,54735.0
2018-06-01 09:55:00,46.36,46.38,46.26,46.31,28323.0,46.36,46.38,46.26,46.31,28323.0
2018-06-01 10:00:00,46.31,46.35,46.28,46.34,26388.0,46.31,46.35,46.28,46.34,26388.0
2018-06-01 10:05:00,46.36,46.39,46.3,46.32,33795.0,46.36,46.39,46.3,46.32,33795.0
2018-06-01 10:10:00,46.33,46.36,46.31,46.33,15837.0,46.33,46.36,46.31,46.33,15837.0
2018-06-01 10:15:00,46.32,46.32,46.19,46.23,75630.0,46.32,46.32,46.19,46.23,75630.0
2018-06-01 10:20:00,46.22,46.41,46.22,46.37,41133.0,46.22,46.41,46.22,46.37,41133.0
2018-06-01 10:25:00,46.37,46.47,46.36,46.46,70833.0,46.37,46.47,46.36,46.46,70833.0
2018-06-01 10:30:00,46.45,46.54,46.42,46.54,64134.0,46.45,46.54,46.42,46.54,64134.0
2018-06-01 10:35:00,46.54,46.57,46.5,46.55,26166.0,46.54,46.57,46.5,46.55,26166.0
2018-06-01 10:40:00,46.55,46.58,46.46,46.47,43713.0,46.55,46.58,46.46,46.47,43713.0
2018-06-01 10:45:00,46.49,46.58,46.49,46.58,26661.0,46.49,46.58,46.49,46.58,26661.0
2018-06-01 10:50:00,46.55,46.58,46.55,46.58,30186.0,46.55,46.58,46.55,46.58,30186.0
2018-06-01 10:55:00,46.58,46.65,46.57,46.61,79839.0,46.58,46.65,46.57,46.61,79839.0
2018-06-01 11:00:00,46.61,46.68,46.58,46.63,104391.0,46.61,46.68,46.58,46.63,104391.0
2018-06-01 11:05:00,46.61,46.7,46.61,46.7,43200.0,46.61,46.7,46.61,46.7,43200.0
2018-06-01 11:10:00,46.72,46.82,46.71,46.79,89130.0,46.72,46.82,46.71,46.79,89130.0
2018-06-01 11:15:00,46.79,46.88,46.79,46.87,43281.0,46.79,46.88,46.79,46.87,43281.0
2018-06-01 11:20:00,46.87,46.99,46.87,46.99,71514.0,46.87,46.99,46.87,46.99,71514.0
2018-06-01 11:25:00,46.99,47.07,46.91,46.92,58461.0,46.99,47.07,46.91,46.92,58461.0
2018-06-01 11:30:00,46.9,46.97,46.88,46.96,39615.0,46.9,46.97,46.88,46.96,39615.0
2018-06-01 11:35:00,46.96,46.98,46.94,46.97,25860.0,46.96,46.98,46.94,46.97,25860.0
2018-06-01 11:40:00,46.96,47.02,46.95,46.97,27933.0,46.96,47.02,46.95,46.97,27933.0
2018-06-01 11:45:00,46.98,47.01,46.95,47.01,17832.0,46.98,47.01,46.95,47.01,17832.0
2018-06-01 11:50:00,46.99,47.09,46.98,47.04,31758.0,46.99,47.09,46.98,47.04,31758.0
2018-06-01 11:55:00,47.03,47.07,47.02,47.05,19440.0,47.03,47.07,47.02,47.05,19440.0
2018-06-01 12:00:00,47.05,47.1,47.04,47.06,64974.0,47.05,47.1,47.04,47.06,64974.0
2018-06-01 12:05:00,47.07,47.11,47.05,47.08,21648.0,47.07,47.11,47.05,47.08,21648.0
2018-06-01 12:10:00,47.08,47.11,47.06,47.1,12600.0,47.08,47.11,47.06,47.1,12600.0
2018-06-01 12:15:00,47.1,47.17,47.1,47.14,23754.0,47.1,47.17,47.1,47.14,23754.0
2018-06-01 12:20:00,47.12,47.13,47.08,47.09,53406.0,47.12,47.13,47.08,47.09,53406.0
2018-06-01 12:25:00,47.08,47.08,47.0,47.03,13683.0,47.08,47.08,47.0,47.03,13683.0
2018-06-01 12:30:00,47.04,47.08,47.03,47.07,25179.0,47.04,47.08,47.03,47.07,25179.0
2018-06-01 12:35:00,47.05,47.1,47.04,47.09,13629.0,47.05,47.1,47.04,47.09,13629.0
2018-06-01 12:40:00,47.09,47.12,47.06,47.09,20247.0,47.09,47.12,47.06,47.09,20247.0
2018-06-01 12:45:00,47.08,47.12,47.07,47.1,20853.0,47.08,47.12,47.07,47.1,20853.0
2018-06-01 12:50:00,47.1,47.17,47.1,47.15,20397.0,47.1,47.17,47.1,47.15,20397.0
2018-06-01 12:55:00,47.13,47.18,47.13,47.18,20250.0,47.13,47.18,47.13,47.18,20250.0
2018-06-01 13:00:00,47.16,47.2,47.15,47.18,16410.0,47.16,47.2,47.15,47.18,16410.0
2018-06-01 13:05:00,47.17,47.21,47.17,47.2,13743.0,47.17,47.21,47.17,47.2,13743.0
2018-06-01 13:10:00,47.19,47.26,47.18,47.26,21300.0,47.19,47.26,47.18,47.26,21300.0
2018-06-01 13:15:00,47.24,47.26,47.21,47.23,17700.0,47.24,47.26,47.21,47.23,17700.0
2018-06-01 13:20:00,47.23,47.41,47.22,47.32,54666.0,47.23,47.41,47.22,47.32,54666.0
2018-06-01 13:25:00,47.32,47.33,47.25,47.25,14715.0,47.32,47.33,47.25,47.25,14715.0
2018-06-01 13:30:00,47.25,47.33,47.25,47.29,25890.0,47.25,47.33,47.25,47.29,25890.0
2018-06-01 13:35:00,47.28,47.3,47.27,47.28,15447.0,47.28,47.3,47.27,47.28,15447.0
2018-06-01 13:40:00,47.29,47.3,47.26,47.26,11109.0,47.29,47.3,47.26,47.26,11109.0
2018-06-01 13:45:00,47.27,47.31,47.27,47.28,37293.0,47.27,47.31,47.27,47.28,37293.0
2018-06-01 13:50:00,47.28,47.29,47.26,47.26,17160.0,47.28,47.29,47.26,47.26,17160.0
2018-06-01 13:55:00,47.26,47.28,47.24,47.25,16449.0,47.26,47.28,47.24,47.25,16449.0
2018-06-01 14:00:00,47.25,47.25,47.18,47.19,24090.0,47.25,47.25,47.18,47.19,24090.0
2018-06-01 14:05:00,47.2,47.2,47.1,47.11,29163.0,47.2,47.2,47.1,47.11,29163.0
2018-06-01 14:10:00,47.11,47.13,47.1,47.11,19269.0,47.11,47.13,47.1,47.11,19269.0
2018-06-01 14:15:00,47.11,47.12,47.09,47.11,28623.0,47.11,47.12,47.09,47.11,28623.0
2018-06-01 14:20:00,47.11,47.21,47.11,47.16,31383.0,47.11,47.21,47.11,47.16,31383.0
2018-06-01 14:25:00,47.17,47.18,47.14,47.18,13818.0,47.17,47.18,47.14,47.18,13818.0
2018-06-01 14:30:00,47.17,47.2,47.11,47.13,40500.0,47.17,47.2,47.11,47.13,40500.0
2018-06-01 14:35:00,47.14,47.2,47.13,47.19,25482.0,47.14,47.2,47.13,47.19,25482.0
2018-06-01 14:40:00,47.2,47.26,47.2,47.26,20373.0,47.2,47.26,47.2,47.26,20373.0
2018-06-01 14:45:00,47.27,47.32,47.27,47.31,9534.0,47.27,47.32,47.27,47.31,9534.0
2018-06-01 14:50:00,47.32,47.39,47.32,47.35,25782.0,47.32,47.39,47.32,47.35,25782.0
2018-06-01 14:55:00,47.36,47.37,47.26,47.31,29751.0,47.36,47.37,47.26,47.31,29751.0
2018-06-01 15:00:00,47.33,47.39,47.28,47.29,35097.0,47.33,47.39,47.28,47.29,35097.0
2018-06-01 15:05:00,47.3,47.34,47.26,47.31,25932.0,47.3,47.34,47.26,47.31,25932.0
2018-06-01 15:10:00,47.29,47.3,47.24,47.25,32334.0,47.29,47.3,47.24,47.25,32334.0
2018-06-01 15:15:00,47.25,47.26,47.21,47.22,28965.0,47.25,47.26,47.21,47.22,28965.0
2018-06-01 15:20:00,47.21,47.23,47.16,47.19,41700.0,47.21,47.23,47.16,47.19,41700.0
2018-06-01 15:25:00,47.19,47.24,47.19,47.24,24774.0,47.19,47.24,47.19,47.24,24774.0
2018-06-01 15:30:00,47.24,47.28,47.23,47.28,38991.0,47.24,47.28,47.23,47.28,38991.0
2018-06-01 15:35:00,47.28,47.3,47.26,47.3,38628.0,47.28,47.3,47.26,47.3,38628.0
2018-06-01 15:40:00,47.3,47.31,47.27,47.28,48672.0,47.3,47.31,47.27,47.28,48672.0
2018-06-01 15:45:00,47.28,47.33,47.28,47.3,100404.0,47.28,47.33,47.28,47.3,100404.0
2018-06-01 15:50:00,47.29,47.34,47.29,47.3,101646.0,47.29,47.34,47.29,47.3,101646.0
2018-06-01 15:55:00,47.31,47.31,47.21,47.3,365517.0,47.31,47.31,47.21,47.3,365517.0
2018-06-04 09:30:00,47.31,47.42,47.1,47.31,136062.0,47.31,47.42,47.1,47.31,136062.0
2018-06-04 09:35:00,47.33,47.35,47.05,47.07,13404.0,47.33,47.35,47.05,47.07,13404.0
2018-06-04 09:40:00,47.07,47.26,47.07,47.14,14340.0,47.07,47.26,47.07,47.14,14340.0
2018-06-04 09:45:00,47.14,47.14,46.98,47.01,24216.0,47.14,47.14,46.98,47.01,24216.0
2018-06-04 09:50:00,46.98,47.09,46.97,46.97,61227.0,46.98,47.09,46.97,46.97,61227.0
2018-06-04 09:55:00,46.97,47.12,46.96,47.04,76260.0,46.97,47.12,46.96,47.04,76260.0
2018-06-04 10:00:00,47.06,47.09,47.04,47.09,17430.0,47.06,47.09,47.04,47.09,17430.0
2018-06-04 10:05:00,47.1,47.18,47.01,47.01,27063.0,47.1,47.18,47.01,47.01,27063.0
2018-06-04 10:10:00,47.01,47.04,46.98,47.03,21912.0,47.01,47.04,46.98,47.03,21912.0
2018-06-04 10:15:00,47.04,47.06,47.02,47.06,20400.0,47.04,47.06,47.02,47.06,20400.0
2018-06-04 10:20:00,47.07,47.08,47.05,47.08,21309.0,47.07,47.08,47.05,47.08,21309.0
2018-06-04 10:25:00,47.07,47.15,47.02,47.02,20949.0,47.07,47.15,47.02,47.02,20949.0
2018-06-04 10:30:00,47.01,47.01,46.91,46.97,14349.0,47.01,47.01,46.91,46.97,14349.0
2018-06-04 10:35:00,46.98,47.01,46.96,46.97,13425.0,46.98,47.01,46.96,46.97,13425.0
2018-06-04 10:40:00,46.98,47.06,46.97,47.06,12303.0,46.98,47.06,46.97,47.06,12303.0
2018-06-04 10:45:00,47.05,47.05,46.95,46.95,18318.0,47.05,47.05,46.95,46.95,18318.0
2018-06-04 10:50:00,46.94,47.02,46.93,47.02,10092.0,46.94,47.02,46.93,47.02,10092.0
2018-06-04 10:55:00,47.01,47.06,47.0,47.01,17787.0,47.01,47.06,47.0,47.01,17787.0
2018-06-04 11:00:00,47.02,47.08,46.96,47.07,20871.0,47.02,47.08,46.96,47.07,20871.0
2018-06-04 11:05:00,47.09,47.14,47.05,47.08,18432.0,47.09,47.14,47.05,47.08,18432.0
2018-06-04 11:10:00,47.06,47.12,47.04,47.08,12273.0,47.06,47.12,47.04,47.08,12273.0
2018-06-04 11:15:00,47.08,47.2,47.08,47.2,10998.0,47.08,47.2,47.08,47.2,10998.0
2018-06-04 11:20:00,47.2,47.21,47.11,47.16,17688.0,47.2,47.21,47.11,47.16,17688.0
2018-06-04 11:25:00,47.17,47.26,47.15,47.26,33336.0,47.17,47.26,47.15,47.26,33336.0
2018-06-04 11:30:00,47.26,47.38,47.26,47.38,31968.0,47.26,47.38,47.26,47.38,31968.0
2018-06-04 11:35:00,47.38,47.46,47.35,47.46,33894.0,47.38,47.46,47.35,47.46,33894.0
2018-06-04 11:40:00,47.46,47.48,47.42,47.45,20709.0,47.46,47.48,47.42,47.45,20709.0
2018-06-04 11:45:00,47.45,47.54,47.44,47.53,47658.0,47.45,47.54,47.44,47.53,47658.0
2018-06-04 11:50:00,47.53,47.54,47.43,47.44,10500.0,47.53,47.54,47.43,47.44,10500.0
2018-06-04 11:55:00,47.43,47.57,47.43,47.57,20736.0,47.43,47.57,47.43,47.57,20736.0
2018-06-04 12:00:00,47.57,47.61,47.51,47.51,39360.0,47.57,47.61,47.51,47.51,39360.0
2018-06-04 12:05:00,47.52,47.61,47.51,47.56,52932.0,47.52,47.61,47.51,47.56,52932.0
2018-06-04 12:10:00,47.56,47.61,47.54,47.59,35595.0,47.56,47.61,47.54,47.59,35595.0
2018-06-04 12:15:00,47.59,47.64,47.59,47.61,31767.0,47.59,47.64,47.59,47.61,31767.0
2018-06-04 12:20:00,47.62,47.66,47.62,47.66,20301.0,47.62,47.66,47.62,47.66,20301.0
2018-06-04 12:25:00,47.66,47.7,47.64,47.64,33201.0,47.66,47.7,47.64,47.64,33201.0
2018-06-04 12:30:00,47.64,47.64,47.61,47.64,15165.0,47.64,47.64,47.61,47.64,15165.0
2018-06-04 12:35:00,47.65,47.67,47.63,47.64,24834.0,47.65,47.67,47.63,47.64,24834.0
2018-06-04 12:40:00,47.64,47.65,47.62,47.63,16788.0,47.64,47.65,47.62,47.63,16788.0
2018-06-04 12:45:00,47.63,47.69,47.63,47.69,10302.0,47.63,47.69,47.63,47.69,10302.0
2018-06-04 12:50:00,47.69,47.92,47.69,47.89,274500.0,47.69,47.92,47.69,47.89,274500.0
2018-06-04 12:55:00,47.92,47.92,47.72,47.75,29955.0,47.92,47.92,47.72,47.75,29955.0
2018-06-04 13:00:00,47.78,47.83,47.76,47.79,12156.0,47.78,47.83,47.76,47.79,12156.0
2018-06-04 13:05:00,47.81,47.82,47.74,47.77,70986.0,47.81,47.82,47.74,47.77,70986.0
2018-06-04 13:10:00,47.78,47.79,47.69,47.7,18681.0,47.78,47.79,47.69,47.7,18681.0
2018-06-04 13:15:00,47.7,47.7,47.66,47.68,10935.0,47.7,47.7,47.66,47.68,10935.0
2018-06-04 13:20:00,47.68,47.68,47.63,47.66,12744.0,47.68,47.68,47.63,47.66,12744.0
2018-06-04 13:25:00,47.65,47.65,47.62,47.64,16002.0,47.65,47.65,47.62,47.64,16002.0
2018-06-04 13:30:00,47.64,47.64,47.61,47.62,16173.0,47.64,47.64,47.61,47.62,16173.0
2018-06-04 13:35:00,47.61,47.64,47.57,47.58,22410.0,47.61,47.64,47.57,47.58,22410.0
2018-06-04 13:40:00,47.58,47.59,47.56,47.56,15690.0,47.58,47.59,47.56,47.56,15690.0
2018-06-04 13:45:00,47.58,47.61,47.56,47.56,33972.0,47.58,47.61,47.56,47.56,33972.0
2018-06-04 13:50:00,47.56,47.6,47.56,47.57,15222.0,47.56,47.6,47.56,47.57,15222.0
2018-06-04 13:55:00,47.56,47.6,47.55,47.58,19068.0,47.56,47.6,47.55,47.58,19068.0
2018-06-04 14:00:00,47.58,47.58,47.54,47.56,17766.0,47.58,47.58,47.54,47.56,17766.0
2018-06-04 14:05:00,47.57,47.58,47.55,47.57,47178.0,47.57,47.58,47.55,47.57,47178.0
2018-06-04 14:10:00,47.57,47.58,47.53,47.57,26898.0,47.57,47.58,47.53,47.57,26898.0
2018-06-04 14:15:00,47.57,47.57,47.53,47.54,20556.0,47.57,47.57,47.53,47.54,20556.0
2018-06-04 14:20:00,47.54,47.55,47.49,47.53,38391.0,47.54,47.55,47.49,47.53,38391.0
2018-06-04 14:25:00,47.54,47.54,47.46,47.47,22137.0,47.54,47.54,47.46,47.47,22137.0
2018-06-04 14:30:00,47.48,47.48,47.43,47.43,38685.0,47.48,47.48,47.43,47.43,38685.0
2018-06-04 14:35:00,47.43,47.46,47.42,47.43,156222.0,47.43,47.46,47.42,47.43,156222.0
2018-06-04 14:40:00,47.44,47.57,47.43,47.54,12750.0,47.44,47.57,47.43,47.54,12750.0
2018-06-04 14:45:00,47.53,47.53,47.5,47.52,7998.0,47.53,47.53,47.5,47.52,7998.0
2018-06-04 14:50:00,47.52,47.53,47.48,47.5,11844.0,47.52,47.53,47.48,47.5,11844.0
2018-06-04 14:55:00,47.49,47.55,47.49,47.55,34164.0,47.49,47.55,47.49,47.55,34164.0
2018-06-04 15:00:00,47.54,47.61,47.52,47.57,41742.0,47.54,47.61,47.52,47.57,41742.0
2018-06-04 15:05:00,47.56,47.61,47.56,47.61,17460.0,47.56,47.61,47.56,47.61,17460.0
2018-06-04 15:10:00,47.61,47.63,47.58,47.63,9120.0,47.61,47.63,47.58,47.63,9120.0
2018-06-04 15:15:00,47.63,47.64,47.6,47.61,13554.0,47.63,47.64,47.6,47.61,13554.0
2018-06-04 15:20:00,47.61,47.61,47.54,47.6,41679.0,47.61,47.61,47.54,47.6,41679.0
2018-06-04 15:25:00,47.6,47.61,47.6,47.6,6042.0,47.6,47.61,47.6,47.6,6042.0
2018-06-04 15:30:00,47.61,47.68,47.61,47.67,36666.0,47.61,47.68,47.61,47.67,36666.0
2018-06-04 15:35:00,47.67,47.7,47.66,47.69,87399.0,47.67,47.7,47.66,47.69,87399.0
2018-06-04 15:40:00,47.68,47.71,47.67,47.67,47832.0,47.68,47.71,47.67,47.67,47832.0
2018-06-04 15:45:00,47.66,47.67,47.56,47.56,102261.0,47.66,47.67,47.56,47.56,102261.0
2018-06-04 15:50:00,47.56,47.57,47.55,47.55,141585.0,47.56,47.57,47.55,47.55,141585.0
2018-06-04 15:55:00,47.55,47.59,47.55,47.59,122901.0,47.55,47.59,47.55,47.59,122901.0
2018-06-05 09:30:00,47.69,47.69,47.42,47.59,176796.0,47.69,47.69,47.42,47.59,176796.0
2018-06-05 09:35:00,47.61,47.73,47.5,47.56,101286.0,47.61,47.73,47.5,47.56,101286.0
2018-06-05 09:40:00,47.59,47.67,47.56,47.63,36279.0,47.59,47.67,47.56,47.63,36279.0
2018-06-05 09:45:00,47.62,47.68,47.62,47.65,23475.0,47.62,47.68,47.62,47.65,23475.0
2018-06-05 09:50:00,47.65,47.7,47.61,47.62,50145.0,47.65,47.7,47.61,47.62,50145.0
2018-06-05 09:55:00,47.64,47.68,47.6,47.6,44844.0,47.64,47.68,47.6,47.6,44844.0
2018-06-05 10:00:00,47.62,47.62,47.56,47.56,9900.0,47.62,47.62,47.56,47.56,9900.0
2018-06-05 10:05:00,47.57,47.59,47.52,47.52,32460.0,47.57,47.59,47.52,47.52,32460.0
2018-06-05 10:10:00,47.54,47.59,47.52,47.52,24198.0,47.54,47.59,47.52,47.52,24198.0
2018-06-05 10:15:00,47.5,47.5,47.42,47.48,26349.0,47.5,47.5,47.42,47.48,26349.0
2018-06-05 10:20:00,47.5,47.5,47.35,47.39,30150.0,47.5,47.5,47.35,47.39,30150.0
2018-06-05 10:25:00,47.39,47.39,47.34,47.34,10344.0,47.39,47.39,47.34,47.34,10344.0
2018-06-05 10:30:00,47.36,47.4,47.32,47.36,17277.0,47.36,47.4,47.32,47.36,17277.0
2018-06-05 10:35:00,47.35,47.35,47.22,47.24,20724.0,47.35,47.35,47.22,47.24,20724.0
2018-06-05 10:40:00,47.24,47.26,47.21,47.21,3645.0,47.24,47.26,47.21,47.21,3645.0
2018-06-05 10:45:00,47.23,47.25,47.16,47.19,27156.0,47.23,47.25,47.16,47.19,27156.0
2018-06-05 10:50:00,47.19,47.2,47.17,47.18,11655.0,47.19,47.2,47.17,47.18,11655.0
2018-06-05 10:55:00,47.19,47.21,47.17,47.18,23139.0,47.19,47.21,47.17,47.18,23139.0
2018-06-05 11:00:00,47.2,47.33,47.2,47.33,14706.0,47.2,47.33,47.2,47.33,14706.0
2018-06-05 11:05:00,47.31,47.34,47.19,47.21,23238.0,47.31,47.34,47.19,47.21,23238.0
2018-06-05 11:10:00,47.22,47.28,47.19,47.28,8541.0,47.22,47.28,47.19,47.28,8541.0
2018-06-05 11:15:00,47.28,47.28,47.21,47.21,4869.0,47.28,47.28,47.21,47.21,4869.0
2018-06-05 11:20:00,47.22,47.22,47.19,47.19,15246.0,47.22,47.22,47.19,47.19,15246.0
2018-06-05 11:25:00,47.2,47.2,47.15,47.2,8478.0,47.2,47.2,47.15,47.2,8478.0
2018-06-05 11:30:00,47.16,47.16,47.12,47.12,17214.0,47.16,47.16,47.12,47.12,17214.0
2018-06-05 11:35:00,47.1,47.13,47.09,47.13,11595.0,47.1,47.13,47.09,47.13,11595.0
2018-06-05 11:40:00,47.12,47.13,47.05,47.05,10764.0,47.12,47.13,47.05,47.05,10764.0
2018-06-05 11:45:00,47.06,47.06,47.01,47.06,13617.0,47.06,47.06,47.01,47.06,13617.0
2018-06-05 11:50:00,47.05,47.11,47.05,47.09,9900.0,47.05,47.11,47.05,47.09,9900.0
2018-06-05 11:55:00,47.11,47.12,47.1,47.12,9072.0,47.11,47.12,47.1,47.12,9072.0
2018-06-05 12:00:00,47.11,47.14,47.09,47.1,6834.0,47.11,47.14,47.09,47.1,6834.0
2018-06-05 12:05:00,47.09,47.17,47.07,47.17,10230.0,47.09,47.17,47.07,47.17,10230.0
2018-06-05 12:10:00,47.16,47.22,47.16,47.21,9987.0,47.16,47.22,47.16,47.21,9987.0
2018-06-05 12:15:00,47.21,47.21,47.15,47.17,5700.0,47.21,47.21,47.15,47.17,5700.0
2018-06-05 12:20:00,47.15,47.16,47.12,47.12,6324.0,47.15,47.16,47.12,47.12,6324.0
2018-06-05 12:25:00,47.06,47.13,47.05,47.1,8811.0,47.06,47.13,47.05,47.1,8811.0
2018-06-05 12:30:00,47.12,47.12,47.08,47.1,9702.0,47.12,47.12,47.08,47.1,9702.0
2018-06-05 12:35:00,47.1,47.12,47.09,47.11,7839.0,47.1,47.12,47.09,47.11,7839.0
2018-06-05 12:40:00,47.12,47.15,47.11,47.15,22833.0,47.12,47.15,47.11,47.15,22833.0
2018-06-05 12:45:00,47.17,47.19,47.11,47.15,15996.0,47.17,47.19,47.11,47.15,15996.0
2018-06-05 12:50:00,47.15,47.17,47.15,47.16,4200.0,47.15,47.17,47.15,47.16,4200.0
2018-06-05 12:55:00,47.18,47.21,47.18,47.2,5322.0,47.18,47.21,47.18,47.2,5322.0
2018-06-05 13:00:00,47.21,47.27,47.21,47.27,109683.0,47.21,47.27,47.21,47.27,109683.0
2018-06-05 13:05:00,47.27,47.33,47.27,47.33,19200.0,47.27,47.33,47.27,47.33,19200.0
2018-06-05 13:10:00,47.33,47.42,47.32,47.32,53550.0,47.33,47.42,47.32,47.32,53550.0
2018-06-05 13:15:00,47.32,47.33,47.28,47.28,23409.0,47.32,47.33,47.28,47.28,23409.0
2018-06-05 13:20:00,47.29,47.33,47.29,47.3,44430.0,47.29,47.33,47.29,47.3,44430.0
2018-06-05 13:25:00,47.3,47.33,47.3,47.3,34629.0,47.3,47.33,47.3,47.3,34629.0
2018-06-05 13:30:00,47.31,47.32,47.31,47.31,3510.0,47.31,47.32,47.31,47.31,3510.0
2018-06-05 13:35:00,47.33,47.33,47.31,47.31,7800.0,47.33,47.33,47.31,47.31,7800.0
2018-06-05 13:40:00,47.31,47.32,47.3,47.31,6297.0,47.31,47.32,47.3,47.31,6297.0
2018-06-05 13:45:00,47.31,47.32,47.25,47.25,18468.0,47.31,47.32,47.25,47.25,18468.0
2018-06-05 13:50:00,47.25,47.25,47.23,47.24,8667.0,47.25,47.25,47.23,47.24,8667.0
2018-06-05 13:55:00,47.26,47.28,47.22,47.22,10227.0,47.26,47.28,47.22,47.22,10227.0
2018-06-05 14:00:00,47.23,47.24,47.17,47.18,12000.0,47.23,47.24,47.17,47.18,12000.0
2018-06-05 14:05:00,47.19,47.22,47.18,47.2,14757.0,47.19,47.22,47.18,47.2,14757.0
2018-06-05 14:10:00,47.19,47.22,47.19,47.22,6900.0,47.19,47.22,47.19,47.22,6900.0
2018-06-05 14:15:00,47.2,47.23,47.2,47.2,7413.0,47.2,47.23,47.2,47.2,7413.0
2018-06-05 14:20:00,47.21,47.21,47.18,47.19,16872.0,47.21,47.21,47.18,47.19,16872.0
2018-06-05 14:25:00,47.2,47.22,47.19,47.22,11484.0,47.2,47.22,47.19,47.22,11484.0
2018-06-05 14:30:00,47.22,47.23,47.2,47.22,14178.0,47.22,47.23,47.2,47.22,14178.0
2018-06-05 14:35:00,47.24,47.24,47.22,47.22,6768.0,47.24,47.24,47.22,47.22,6768.0
2018-06-05 14:40:00,47.23,47.24,47.21,47.23,18201.0,47.23,47.24,47.21,47.23,18201.0
2018-06-05 14:45:00,47.24,47.28,47.24,47.28,20139.0,47.24,47.28,47.24,47.28,20139.0
2018-06-05 14:50:00,47.28,47.31,47.28,47.29,10392.0,47.28,47.31,47.28,47.29,10392.0
2018-06-05 14:55:00,47.3,47.34,47.3,47.34,30132.0,47.3,47.34,47.3,47.34,30132.0
2018-06-05 15:00:00,47.33,47.35,47.31,47.35,10917.0,47.33,47.35,47.31,47.35,10917.0
2018-06-05 15:05:00,47.36,47.39,47.36,47.37,19788.0,47.36,47.39,47.36,47.37,19788.0
2018-06-05 15:10:00,47.38,47.39,47.29,47.3,24516.0,47.38,47.39,47.29,47.3,24516.0
2018-06-05 15:15:00,47.29,47.31,47.26,47.26,28248.0,47.29,47.31,47.26,47.26,28248.0
2018-06-05 15:20:00,47.27,47.29,47.24,47.26,61410.0,47.27,47.29,47.24,47.26,61410.0
2018-06-05 15:25:00,47.25,47.27,47.24,47.27,11976.0,47.25,47.27,47.24,47.27,11976.0
2018-06-05 15:30:00,47.26,47.31,47.26,47.31,17913.0,47.26,47.31,47.26,47.31,17913.0
2018-06-05 15:35:00,47.32,47.33,47.3,47.3,27066.0,47.32,47.33,47.3,47.3,27066.0
2018-06-05 15:40:00,47.29,47.31,47.29,47.3,30960.0,47.29,47.31,47.29,47.3,30960.0
2018-06-05 15:45:00,47.29,47.31,47.27,47.28,51231.0,47.29,47.31,47.27,47.28,51231.0
2018-06-05 15:50:00,47.28,47.31,47.27,47.29,60171.0,47.28,47.31,47.27,47.29,60171.0
2018-06-05 15:55:00,47.29,47.31,47.26,47.29,207837.0,47.29,47.31,47.26,47.29,207837.0
2018-06-06 09:30:00,47.12,47.32,46.99,46.99,89220.0,47.12,47.32,46.99,46.99,89220.0
2018-06-06 09:35:00,46.98,47.09,46.84,46.97,71814.0,46.98,47.09,46.84,46.97,71814.0
2018-06-06 09:40:00,46.98,47.06,46.9,47.02,42024.0,46.98,47.06,46.9,47.02,42024.0
2018-06-06 09:45:00,47.04,47.04,46.72,46.8,73869.0,47.04,47.04,46.72,46.8,73869.0
2018-06-06 09:50:00,46.84,46.89,46.77,46.87,20250.0,46.84,46.89,46.77,46.87,20250.0
2018-06-06 09:55:00,46.88,46.94,46.8,46.85,37113.0,46.88,46.94,46.8,46.85,37113.0
2018-06-06 10:00:00,46.85,46.93,46.83,46.84,57987.0,46.85,46.93,46.83,46.84,57987.0
2018-06-06 10:05:00,46.82,46.89,46.81,46.83,33714.0,46.82,46.89,46.81,46.83,33714.0
2018-06-06 10:10:00,46.83,46.89,46.82,46.84,33741.0,46.83,46.89,46.82,46.84,33741.0
2018-06-06 10:15:00,46.84,46.9,46.84,46.9,21366.0,46.84,46.9,46.84,46.9,21366.0
2018-06-06 10:20:00,46.9,46.93,46.87,46.92,34890.0,46.9,46.93,46.87,46.92,34890.0
2018-06-06 10:25:00,46.93,47.01,46.91,46.96,14469.0,46.93,47.01,46.91,46.96,14469.0
2018-06-06 10:30:00,46.93,46.95,46.91,46.91,11841.0,46.93,46.95,46.91,46.91,11841.0
2018-06-06 10:35:00,46.91,46.95,46.91,46.95,13500.0,46.91,46.95,46.91,46.95,13500.0
2018-06-06 10:40:00,46.95,47.0,46.94,46.99,11427.0,46.95,47.0,46.94,46.99,11427.0
2018-06-06 10:45:00,46.98,46.98,46.89,46.91,13503.0,46.98,46.98,46.89,46.91,13503.0
2018-06-06 10:50:00,46.9,46.95,46.9,46.91,21000.0,46.9,46.95,46.9,46.91,21000.0
2018-06-06 10:55:00,46.94,46.97,46.93,46.94,28650.0,46.94,46.97,46.93,46.94,28650.0
2018-06-06 11:00:00,46.92,46.98,46.92,46.95,22401.0,46.92,46.98,46.92,46.95,22401.0
2018-06-06 11:05:00,46.95,46.95,46.89,46.9,102531.0,46.95,46.95,46.89,46.9,102531.0
2018-06-06 11:10:00,46.89,46.95,46.88,46.94,27285.0,46.89,46.95,46.88,46.94,27285.0
2018-06-06 11:15:00,46.95,47.02,46.93,47.02,22353.0,46.95,47.02,46.93,47.02,22353.0
2018-06-06 11:20:00,47.01,47.03,47.01,47.03,6900.0,47.01,47.03,47.01,47.03,6900.0
2018-06-06 11:25:00,47.03,47.04,47.0,47.0,25104.0,47.03,47.04,47.0,47.0,25104.0
2018-06-06 11:30:00,47.02,47.02,46.98,46.98,8040.0,47.02,47.02,46.98,46.98,8040.0
2018-06-06 11:35:00,46.99,47.01,46.94,46.94,29235.0,46.99,47.01,46.94,46.94,29235.0
2018-06-06 11:40:00,46.95,46.97,46.9,46.9,12396.0,46.95,46.97,46.9,46.9,12396.0
2018-06-06 11:45:00,46.91,46.92,46.89,46.91,17538.0,46.91,46.92,46.89,46.91,17538.0
2018-06-06 11:50:00,46.93,46.93,46.88,46.88,18000.0,46.93,46.93,46.88,46.88,18000.0
2018-06-06 11:55:00,46.9,46.91,46.89,46.9,27780.0,46.9,46.91,46.89,46.9,27780.0
2018-06-06 12:00:00,46.91,46.91,46.83,46.88,22131.0,46.91,46.91,46.83,46.88,22131.0
2018-06-06 12:05:00,46.89,46.91,46.87,46.87,16062.0,46.89,46.91,46.87,46.87,16062.0
2018-06-06 12:10:00,46.87,46.88,46.84,46.86,13047.0,46.87,46.88,46.84,46.86,13047.0
2018-06-06 12:15:00,46.86,46.88,46.85,46.87,11895.0,46.86,46.88,46.85,46.87,11895.0
2018-06-06 12:20:00,46.87,46.87,46.84,46.86,14145.0,46.87,46.87,46.84,46.86,14145.0
2018-06-06 12:25:00,46.86,46.86,46.77,46.85,63042.0,46.86,46.86,46.77,46.85,63042.0
2018-06-06 12:30:00,46.86,46.9,46.85,46.87,52791.0,46.86,46.9,46.85,46.87,52791.0
2018-06-06 12:35:00,46.87,46.87,46.84,46.84,5727.0,46.87,46.87,46.84,46.84,5727.0
2018-06-06 12:40:00,46.86,46.88,46.84,46.84,19320.0,46.86,46.88,46.84,46.84,19320.0
2018-06-06 12:45:00,46.83,46.85,46.83,46.85,12288.0,46.83,46.85,46.83,46.85,12288.0
2018-06-06 12:50:00,46.84,46.9,46.84,46.87,16254.0,46.84,46.9,46.84,46.87,16254.0
2018-06-06 12:55:00,46.88,46.91,46.87,46.89,30408.0,46.88,46.91,46.87,46.89,30408.0
2018-06-06 13:00:00,46.9,46.9,46.88,46.88,45159.0,46.9,46.9,46.88,46.88,45159.0
2018-06-06 13:05:00,46.88,46.9,46.88,46.89,15303.0,46.88,46.9,46.88,46.89,15303.0
2018-06-06 13:10:00,46.88,46.88,46.86,46.87,16959.0,46.88,46.88,46.86,46.87,16959.0
2018-06-06 13:15:00,46.87,46.87,46.83,46.86,27228.0,46.87,46.87,46.83,46.86,27228.0
2018-06-06 13:20:00,46.85,46.89,46.83,46.88,41157.0,46.85,46.89,46.83,46.88,41157.0
2018-06-06 13:25:00,46.88,46.89,46.87,46.88,26400.0,46.88,46.89,46.87,46.88,26400.0
2018-06-06 13:30:00,46.88,46.89,46.85,46.86,34056.0,46.88,46.89,46.85,46.86,34056.0
2018-06-06 13:35:00,46.85,46.93,46.85,46.92,25767.0,46.85,46.93,46.85,46.92,25767.0
2018-06-06 13:40:00,46.92,46.98,46.91,46.98,24048.0,46.92,46.98,46.91,46.98,24048.0
2018-06-06 13:45:00,46.98,46.99,46.94,46.94,18000.0,46.98,46.99,46.94,46.94,18000.0
2018-06-06 13:50:00,46.95,46.96,46.93,46.93,14202.0,46.95,46.96,46.93,46.93,14202.0
2018-06-06 13:55:00,46.94,47.01,46.93,46.99,117963.0,46.94,47.01,46.93,46.99,117963.0
2018-06-06 14:00:00,46.99,47.11,46.98,47.1,68169.0,46.99,47.11,46.98,47.1,68169.0
2018-06-06 14:05:00,47.1,47.11,47.06,47.09,53871.0,47.1,47.11,47.06,47.09,53871.0
2018-06-06 14:10:00,47.09,47.16,47.09,47.15,87771.0,47.09,47.16,47.09,47.15,87771.0
2018-06-06 14:15:00,47.16,47.22,47.16,47.2,23799.0,47.16,47.22,47.16,47.2,23799.0
2018-06-06 14:20:00,47.2,47.21,47.17,47.19,21396.0,47.2,47.21,47.17,47.19,21396.0
2018-06-06 14:25:00,47.18,47.22,47.18,47.21,8100.0,47.18,47.22,47.18,47.21,8100.0
2018-06-06 14:30:00,47.21,47.28,47.19,47.28,29493.0,47.21,47.28,47.19,47.28,29493.0
2018-06-06 14:35:00,47.26,47.29,47.23,47.29,39003.0,47.26,47.29,47.23,47.29,39003.0
2018-06-06 14:40:00,47.28,47.29,47.23,47.26,16842.0,47.28,47.29,47.23,47.26,16842.0
2018-06-06 14:45:00,47.26,47.27,47.24,47.25,15885.0,47.26,47.27,47.24,47.25,15885.0
2018-06-06 14:50:00,47.25,47.26,47.23,47.23,14238.0,47.25,47.26,47.23,47.23,14238.0
2018-06-06 14:55:00,47.24,47.24,47.21,47.22,15423.0,47.24,47.24,47.21,47.22,15423.0
2018-06-06 15:00:00,47.22,47.23,47.18,47.19,22965.0,47.22,47.23,47.18,47.19,22965.0
2018-06-06 15:05:00,47.19,47.21,47.17,47.17,53037.0,47.19,47.21,47.17,47.17,53037.0
2018-06-06 15:10:00,47.17,47.19,47.16,47.18,11679.0,47.17,47.19,47.16,47.18,11679.0
2018-06-06 15:15:00,47.18,47.19,47.17,47.18,22542.0,47.18,47.19,47.17,47.18,22542.0
2018-06-06 15:20:00,47.18,47.18,47.14,47.15,18354.0,47.18,47.18,47.14,47.15,18354.0
2018-06-06 15:25:00,47.15,47.16,47.13,47.14,21465.0,47.15,47.16,47.13,47.14,21465.0
2018-06-06 15:30:00,47.14,47.16,47.14,47.14,19542.0,47.14,47.16,47.14,47.14,19542.0
2018-06-06 15:35:00,47.14,47.18,47.12,47.18,36954.0,47.14,47.18,47.12,47.18,36954.0
2018-06-06 15:40:00,47.17,47.21,47.17,47.18,39408.0,47.17,47.21,47.17,47.18,39408.0
2018-06-06 15:45:00,47.18,47.21,47.16,47.21,45540.0,47.18,47.21,47.16,47.21,45540.0
2018-06-06 15:50:00,47.22,47.26,47.21,47.25,76014.0,47.22,47.26,47.21,47.25,76014.0
2018-06-06 15:55:00,47.26,47.32,47.25,47.32,178653.0,47.26,47.32,47.25,47.32,178653.0
2018-06-07 09:30:00,47.46,47.47,47.3,47.44,47730.0,47.46,47.47,47.3,47.44,47730.0
2018-06-07 09:35:00,47.47,47.47,47.37,47.46,8400.0,47.47,47.47,47.37,47.46,8400.0
2018-06-07 09:40:00,47.5,47.57,47.43,47.53,33648.0,47.5,47.57,47.43,47.53,33648.0
2018-06-07 09:45:00,47.58,47.59,47.53,47.58,11100.0,47.58,47.59,47.53,47.58,11100.0
2018-06-07 09:50:00,47.56,47.57,47.49,47.49,31917.0,47.56,47.57,47.49,47.49,31917.0
2018-06-07 09:55:00,47.47,47.55,47.41,47.46,176211.0,47.47,47.55,47.41,47.46,176211.0
2018-06-07 10:00:00,47.47,47.55,47.45,47.47,45930.0,47.47,47.55,47.45,47.47,45930.0
2018-06-07 10:05:00,47.48,47.5,47.37,47.42,63570.0,47.48,47.5,47.37,47.42,63570.0
2018-06-07 10:10:00,47.44,47.45,47.24,47.25,51153.0,47.44,47.45,47.24,47.25,51153.0
2018-06-07 10:15:00,47.27,47.3,47.23,47.23,12420.0,47.27,47.3,47.23,47.23,12420.0
2018-06-07 10:20:00,47.21,47.21,47.09,47.09,29205.0,47.21,47.21,47.09,47.09,29205.0
2018-06-07 10:25:00,47.1,47.1,47.01,47.01,20838.0,47.1,47.1,47.01,47.01,20838.0
2018-06-07 10:30:00,47.02,47.05,46.97,47.01,20109.0,47.02,47.05,46.97,47.01,20109.0
2018-06-07 10:35:00,46.98,47.0,46.88,46.9,13962.0,46.98,47.0,46.88,46.9,13962.0
2018-06-07 10:40:00,46.9,46.91,46.85,46.86,16800.0,46.9,46.91,46.85,46.86,16800.0
2018-06-07 10:45:00,46.88,46.88,46.78,46.85,12027.0,46.88,46.88,46.78,46.85,12027.0
2018-06-07 10:50:00,46.85,46.94,46.85,46.94,14169.0,46.85,46.94,46.85,46.94,14169.0
2018-06-07 10:55:00,46.96,47.06,46.95,47.02,16431.0,46.96,47.06,46.95,47.02,16431.0
2018-06-07 11:00:00,47.03,47.07,47.01,47.03,32184.0,47.03,47.07,47.01,47.03,32184.0
2018-06-07 11:05:00,47.01,47.03,46.91,46.93,9951.0,47.01,47.03,46.91,46.93,9951.0
2018-06-07 11:10:00,46.96,47.08,46.96,47.05,10152.0,46.96,47.08,46.96,47.05,10152.0
2018-06-07 11:15:00,47.02,47.08,47.02,47.06,10650.0,47.02,47.08,47.02,47.06,10650.0
2018-06-07 11:20:00,47.09,47.12,47.08,47.09,15240.0,47.09,47.12,47.08,47.09,15240.0
2018-06-07 11:25:00,47.1,47.15,47.07,47.15,10074.0,47.1,47.15,47.07,47.15,10074.0
2018-06-07 11:30:00,47.14,47.14,47.08,47.1,14079.0,47.14,47.14,47.08,47.1,14079.0
2018-06-07 11:35:00,47.1,47.12,47.06,47.1,18444.0,47.1,47.12,47.06,47.1,18444.0
2018-06-07 11:40:00,47.11,47.11,47.1,47.1,4500.0,47.11,47.11,47.1,47.1,4500.0
2018-06-07 11:45:00,47.09,47.1,47.04,47.04,11394.0,47.09,47.1,47.04,47.04,11394.0
2018-06-07 11:50:00,47.04,47.04,46.98,46.99,8049.0,47.04,47.04,46.98,46.99,8049.0
2018-06-07 11:55:00,47.0,47.09,46.99,47.07,10188.0,47.0,47.09,46.99,47.07,10188.0
2018-06-07 12:00:00,47.06,47.09,47.03,47.09,8406.0,47.06,47.09,47.03,47.09,8406.0
2018-06-07 12:05:00,47.09,47.12,47.09,47.1,7800.0,47.09,47.12,47.09,47.1,7800.0
2018-06-07 12:10:00,47.1,47.12,47.04,47.04,19800.0,47.1,47.12,47.04,47.04,19800.0
2018-06-07 12:15:00,47.03,47.05,47.01,47.01,14895.0,47.03,47.05,47.01,47.01,14895.0
2018-06-07 12:20:00,47.03,47.05,46.94,47.05,35253.0,47.03,47.05,46.94,47.05,35253.0
2018-06-07 12:25:00,47.08,47.1,47.04,47.09,18021.0,47.08,47.1,47.04,47.09,18021.0
2018-06-07 12:30:00,47.09,47.09,47.02,47.02,18600.0,47.09,47.09,47.02,47.02,18600.0
2018-06-07 12:35:00,47.03,47.03,46.96,46.99,8511.0,47.03,47.03,46.96,46.99,8511.0
2018-06-07 12:40:00,47.0,47.0,46.96,46.96,6234.0,47.0,47.0,46.96,46.96,6234.0
2018-06-07 12:45:00,46.96,46.97,46.89,46.91,6351.0,46.96,46.97,46.89,46.91,6351.0
2018-06-07 12:50:00,46.94,46.98,46.94,46.94,5613.0,46.94,46.98,46.94,46.94,5613.0
2018-06-07 12:55:00,46.96,46.96,46.89,46.96,7650.0,46.96,46.96,46.89,46.96,7650.0
2018-06-07 13:00:00,46.98,47.02,46.96,47.0,10200.0,46.98,47.02,46.96,47.0,10200.0
2018-06-07 13:05:00,47.0,47.0,46.96,46.98,4500.0,47.0,47.0,46.96,46.98,4500.0
2018-06-07 13:10:00,46.96,46.97,46.94,46.94,9300.0,46.96,46.97,46.94,46.94,9300.0
2018-06-07 13:15:00,46.92,46.92,46.84,46.86,6321.0,46.92,46.92,46.84,46.86,6321.0
2018-06-07 13:20:00,46.88,46.96,46.86,46.96,5301.0,46.88,46.96,46.86,46.96,5301.0
2018-06-07 13:25:00,46.95,46.95,46.9,46.9,5409.0,46.95,46.95,46.9,46.9,5409.0
2018-06-07 13:30:00,46.92,46.97,46.92,46.97,8883.0,46.92,46.97,46.92,46.97,8883.0
2018-06-07 13:35:00,46.97,46.97,46.87,46.87,11319.0,46.97,46.97,46.87,46.87,11319.0
2018-06-07 13:40:00,46.86,46.9,46.83,46.9,8115.0,46.86,46.9,46.83,46.9,8115.0
2018-06-07 13:45:00,46.89,47.01,46.88,47.01,11100.0,46.89,47.01,46.88,47.01,11100.0
2018-06-07 13:50:00,46.98,46.99,46.95,46.99,8451.0,46.98,46.99,46.95,46.99,8451.0
2018-06-07 13:55:00,46.97,46.99,46.96,46.96,8076.0,46.97,46.99,46.96,46.96,8076.0
2018-06-07 14:00:00,46.98,46.98,46.93,46.96,12165.0,46.98,46.98,46.93,46.96,12165.0
2018-06-07 14:05:00,47.01,47.03,46.98,47.02,8400.0,47.01,47.03,46.98,47.02,8400.0
2018-06-07 14:10:00,47.0,47.05,46.97,47.02,4500.0,47.0,47.05,46.97,47.02,4500.0
2018-06-07 14:15:00,47.05,47.13,47.05,47.13,8934.0,47.05,47.13,47.05,47.13,8934.0
2018-06-07 14:20:00,47.1,47.15,47.09,47.13,19641.0,47.1,47.15,47.09,47.13,19641.0
2018-06-07 14:25:00,47.14,47.15,47.1,47.1,9636.0,47.14,47.15,47.1,47.1,9636.0
2018-06-07 14:30:00,47.13,47.14,47.03,47.1,15552.0,47.13,47.14,47.03,47.1,15552.0
2018-06-07 14:35:00,47.11,47.18,47.1,47.17,21315.0,47.11,47.18,47.1,47.17,21315.0
2018-06-07 14:40:00,47.15,47.18,47.12,47.17,8160.0,47.15,47.18,47.12,47.17,8160.0
2018-06-07 14:45:00,47.14,47.21,47.14,47.21,4827.0,47.14,47.21,47.14,47.21,4827.0
2018-06-07 14:50:00,47.18,47.21,47.18,47.19,4350.0,47.18,47.21,47.18,47.19,4350.0
2018-06-07 14:55:00,47.19,47.21,47.19,47.21,6900.0,47.19,47.21,47.19,47.21,6900.0
2018-06-07 15:00:00,47.22,47.23,47.2,47.21,10500.0,47.22,47.23,47.2,47.21,10500.0
2018-06-07 15:05:00,47.22,47.25,47.19,47.19,12549.0,47.22,47.25,47.19,47.19,12549.0
2018-06-07 15:10:00,47.2,47.24,47.2,47.21,12003.0,47.2,47.24,47.2,47.21,12003.0
2018-06-07 15:15:00,47.21,47.24,47.21,47.24,4284.0,47.21,47.24,47.21,47.24,4284.0
2018-06-07 15:20:00,47.26,47.3,47.26,47.3,7200.0,47.26,47.3,47.26,47.3,7200.0
2018-06-07 15:25:00,47.31,47.35,47.31,47.34,15486.0,47.31,47.35,47.31,47.34,15486.0
2018-06-07 15:30:00,47.33,47.33,47.28,47.28,12630.0,47.33,47.33,47.28,47.28,12630.0
2018-06-07 15:35:00,47.29,47.31,47.28,47.31,11073.0,47.29,47.31,47.28,47.31,11073.0
2018-06-07 15:40:00,47.3,47.36,47.3,47.32,26889.0,47.3,47.36,47.3,47.32,26889.0
2018-06-07 15:45:00,47.31,47.33,47.25,47.27,33300.0,47.31,47.33,47.25,47.27,33300.0
2018-06-07 15:50:00,47.27,47.37,47.27,47.35,62868.0,47.27,47.37,47.27,47.35,62868.0
2018-06-07 15:55:00,47.34,47.35,47.3,47.3,157890.0,47.34,47.35,47.3,47.3,157890.0
2018-06-08 09:30:00,47.12,47.4,47.12,47.28,72264.0,47.12,47.4,47.12,47.28,72264.0
2018-06-08 09:35:00,47.29,47.43,47.24,47.37,20127.0,47.29,47.43,47.24,47.37,20127.0
2018-06-08 09:40:00,47.4,47.56,47.39,47.56,27171.0,47.4,47.56,47.39,47.56,27171.0
2018-06-08 09:45:00,47.57,47.61,47.51,47.55,31263.0,47.57,47.61,47.51,47.55,31263.0
2018-06-08 09:50:00,47.5,47.61,47.5,47.59,19329.0,47.5,47.61,47.5,47.59,19329.0
2018-06-08 09:55:00,47.59,47.59,47.49,47.49,29760.0,47.59,47.59,47.49,47.49,29760.0
2018-06-08 10:00:00,47.47,47.51,47.39,47.5,18900.0,47.47,47.51,47.39,47.5,18900.0
2018-06-08 10:05:00,47.51,47.52,47.41,47.44,11730.0,47.51,47.52,47.41,47.44,11730.0
2018-06-08 10:10:00,47.43,47.44,47.31,47.34,25017.0,47.43,47.44,47.31,47.34,25017.0
2018-06-08 10:15:00,47.34,47.34,47.26,47.29,15018.0,47.34,47.34,47.26,47.29,15018.0
2018-06-08 10:20:00,47.29,47.32,47.25,47.27,39930.0,47.29,47.32,47.25,47.27,39930.0
2018-06-08 10:25:00,47.27,47.31,47.24,47.27,10035.0,47.27,47.31,47.24,47.27,10035.0
2018-06-08 10:30:00,47.24,47.25,47.14,47.15,30603.0,47.24,47.25,47.14,47.15,30603.0
2018-06-08 10:35:00,47.16,47.29,47.16,47.2,60279.0,47.16,47.29,47.16,47.2,60279.0
2018-06-08 10:40:00,47.19,47.25,47.18,47.24,13806.0,47.19,47.25,47.18,47.24,13806.0
2018-06-08 10:45:00,47.26,47.29,47.24,47.25,11322.0,47.26,47.29,47.24,47.25,11322.0
2018-06-08 10:50:00,47.26,47.31,47.26,47.27,9924.0,47.26,47.31,47.26,47.27,9924.0
2018-06-08 10:55:00,47.28,47.31,47.27,47.31,7911.0,47.28,47.31,47.27,47.31,7911.0
2018-06-08 11:00:00,47.31,47.35,47.29,47.35,8433.0,47.31,47.35,47.29,47.35,8433.0
2018-06-08 11:05:00,47.37,47.55,47.37,47.47,33471.0,47.37,47.55,47.37,47.47,33471.0
2018-06-08 11:10:00,47.47,47.55,47.47,47.55,4521.0,47.47,47.55,47.47,47.55,4521.0
2018-06-08 11:15:00,47.57,47.61,47.56,47.61,14661.0,47.57,47.61,47.56,47.61,14661.0
2018-06-08 11:20:00,47.61,47.61,47.51,47.51,33939.0,47.61,47.61,47.51,47.51,33939.0
2018-06-08 11:25:00,47.53,47.58,47.52,47.57,80991.0,47.53,47.58,47.52,47.57,80991.0
2018-06-08 11:30:00,47.57,47.57,47.43,47.5,35124.0,47.57,47.57,47.43,47.5,35124.0
2018-06-08 11:35:00,47.5,47.57,47.5,47.56,4425.0,47.5,47.57,47.5,47.56,4425.0
2018-06-08 11:40:00,47.57,47.61,47.57,47.6,8931.0,47.57,47.61,47.57,47.6,8931.0
2018-06-08 11:45:00,47.6,47.62,47.55,47.59,13803.0,47.6,47.62,47.55,47.59,13803.0
2018-06-08 11:50:00,47.57,47.61,47.56,47.6,12519.0,47.57,47.61,47.56,47.6,12519.0
2018-06-08 11:55:00,47.6,47.65,47.6,47.63,9819.0,47.6,47.65,47.6,47.63,9819.0
2018-06-08 12:00:00,47.64,47.72,47.63,47.72,15822.0,47.64,47.72,47.63,47.72,15822.0
2018-06-08 12:05:00,47.72,47.73,47.71,47.72,8337.0,47.72,47.73,47.71,47.72,8337.0
2018-06-08 12:10:00,47.72,47.74,47.7,47.7,19152.0,47.72,47.74,47.7,47.7,19152.0
2018-06-08 12:15:00,47.7,47.78,47.69,47.76,9276.0,47.7,47.78,47.69,47.76,9276.0
2018-06-08 12:20:00,47.75,47.79,47.75,47.79,10809.0,47.75,47.79,47.75,47.79,10809.0
2018-06-08 12:25:00,47.79,47.79,47.73,47.73,20331.0,47.79,47.79,47.73,47.73,20331.0
2018-06-08 12:30:00,47.72,47.72,47.69,47.7,8709.0,47.72,47.72,47.69,47.7,8709.0
2018-06-08 12:35:00,47.69,47.69,47.68,47.69,2427.0,47.69,47.69,47.68,47.69,2427.0
2018-06-08 12:40:00,47.69,47.69,47.65,47.65,27870.0,47.69,47.69,47.65,47.65,27870.0
2018-06-08 12:45:00,47.65,47.67,47.62,47.67,65016.0,47.65,47.67,47.62,47.67,65016.0
2018-06-08 12:50:00,47.67,47.74,47.66,47.73,10953.0,47.67,47.74,47.66,47.73,10953.0
2018-06-08 12:55:00,47.73,47.73,47.71,47.72,3900.0,47.73,47.73,47.71,47.72,3900.0
2018-06-08 13:00:00,47.72,47.73,47.71,47.72,5700.0,47.72,47.73,47.71,47.72,5700.0
2018-06-08 13:05:00,47.73,47.74,47.7,47.71,10845.0,47.73,47.74,47.7,47.71,10845.0
2018-06-08 13:10:00,47.72,47.72,47.69,47.72,10497.0,47.72,47.72,47.69,47.72,10497.0
2018-06-08 13:15:00,47.72,47.73,47.66,47.66,12717.0,47.72,47.73,47.66,47.66,12717.0
2018-06-08 13:20:00,47.65,47.68,47.64,47.64,6000.0,47.65,47.68,47.64,47.64,6000.0
2018-06-08 13:25:00,47.66,47.69,47.65,47.66,11208.0,47.66,47.69,47.65,47.66,11208.0
2018-06-08 13:30:00,47.66,47.67,47.66,47.67,3099.0,47.66,47.67,47.66,47.67,3099.0
2018-06-08 13:35:00,47.68,47.72,47.67,47.69,25227.0,47.68,47.72,47.67,47.69,25227.0
2018-06-08 13:40:00,47.69,47.7,47.66,47.66,14880.0,47.69,47.7,47.66,47.66,14880.0
2018-06-08 13:45:00,47.67,47.71,47.66,47.67,15237.0,47.67,47.71,47.66,47.67,15237.0
2018-06-08 13:50:00,47.68,47.68,47.59,47.64,19215.0,47.68,47.68,47.59,47.64,19215.0
2018-06-08 13:55:00,47.63,47.63,47.61,47.61,7938.0,47.63,47.63,47.61,47.61,7938.0
2018-06-08 14:00:00,47.62,47.65,47.61,47.63,9930.0,47.62,47.65,47.61,47.63,9930.0
2018-06-08 14:05:00,47.61,47.61,47.59,47.61,11319.0,47.61,47.61,47.59,47.61,11319.0
2018-06-08 14:10:00,47.61,47.69,47.61,47.69,14238.0,47.61,47.69,47.61,47.69,14238.0
2018-06-08 14:15:00,47.7,47.72,47.68,47.68,17778.0,47.7,47.72,47.68,47.68,17778.0
2018-06-08 14:20:00,47.66,47.66,47.64,47.64,7296.0,47.66,47.66,47.64,47.64,7296.0
2018-06-08 14:25:00,47.65,47.69,47.64,47.66,21900.0,47.65,47.69,47.64,47.66,21900.0
2018-06-08 14:30:00,47.65,47.67,47.64,47.66,16110.0,47.65,47.67,47.64,47.66,16110.0
2018-06-08 14:35:00,47.65,47.65,47.6,47.62,34209.0,47.65,47.65,47.6,47.62,34209.0
2018-06-08 14:40:00,47.61,47.65,47.61,47.65,12996.0,47.61,47.65,47.61,47.65,12996.0
2018-06-08 14:45:00,47.67,47.69,47.66,47.67,13065.0,47.67,47.69,47.66,47.67,13065.0
2018-06-08 14:50:00,47.66,47.66,47.61,47.61,10512.0,47.66,47.66,47.61,47.61,10512.0
2018-06-08 14:55:00,47.61,47.62,47.59,47.6,12153.0,47.61,47.62,47.59,47.6,12153.0
2018-06-08 15:00:00,47.59,47.64,47.59,47.61,17697.0,47.59,47.64,47.59,47.61,17697.0
2018-06-08 15:05:00,47.6,47.62,47.59,47.6,14661.0,47.6,47.62,47.59,47.6,14661.0
2018-06-08 15:10:00,47.59,47.64,47.59,47.64,10893.0,47.59,47.64,47.59,47.64,10893.0
2018-06-08 15:15:00,47.64,47.64,47.57,47.6,71199.0,47.64,47.64,47.57,47.6,71199.0
2018-06-08 15:20:00,47.6,47.63,47.58,47.59,21057.0,47.6,47.63,47.58,47.59,21057.0
2018-06-08 15:25:00,47.6,47.6,47.56,47.58,17193.0,47.6,47.6,47.56,47.58,17193.0
2018-06-08 15:30:00,47.58,47.6,47.57,47.57,24528.0,47.58,47.6,47.57,47.57,24528.0
2018-06-08 15:35:00,47.58,47.6,47.55,47.57,24381.0,47.58,47.6,47.55,47.57,24381.0
2018-06-08 15:40:00,47.57,47.58,47.5,47.52,45477.0,47.57,47.58,47.5,47.52,45477.0
2018-06-08 15:45:00,47.52,47.57,47.52,47.53,46050.0,47.52,47.57,47.52,47.53,46050.0
2018-06-08 15:50:00,47.54,47.58,47.52,47.52,57891.0,47.54,47.58,47.52,47.52,57891.0
2018-06-08 15:55:00,47.53,47.63,47.52,47.61,189348.0,47.53,47.63,47.52,47.61,189348.0
2018-06-11 09:30:00,47.7,47.82,47.7,47.82,38751.0,47.7,47.82,47.7,47.82,38751.0
2018-06-11 09:35:00,47.83,47.85,47.75,47.75,28197.0,47.83,47.85,47.75,47.75,28197.0
2018-06-11 09:40:00,47.75,47.8,47.73,47.75,6900.0,47.75,47.8,47.73,47.75,6900.0
2018-06-11 09:45:00,47.77,47.79,47.67,47.74,24585.0,47.77,47.79,47.67,47.74,24585.0
2018-06-11 09:50:00,47.72,47.77,47.67,47.68,26142.0,47.72,47.77,47.67,47.68,26142.0
2018-06-11 09:55:00,47.68,47.7,47.58,47.68,16524.0,47.68,47.7,47.58,47.68,16524.0
2018-06-11 10:00:00,47.68,47.7,47.6,47.63,17370.0,47.68,47.7,47.6,47.63,17370.0
2018-06-11 10:05:00,47.64,47.66,47.6,47.65,15132.0,47.64,47.66,47.6,47.65,15132.0
2018-06-11 10:10:00,47.65,47.72,47.62,47.69,9807.0,47.65,47.72,47.62,47.69,9807.0
2018-06-11 10:15:00,47.68,47.7,47.62,47.62,20778.0,47.68,47.7,47.62,47.62,20778.0
2018-06-11 10:20:00,47.61,47.73,47.61,47.73,12699.0,47.61,47.73,47.61,47.73,12699.0
2018-06-11 10:25:00,47.72,47.73,47.68,47.7,9612.0,47.72,47.73,47.68,47.7,9612.0
2018-06-11 10:30:00,47.7,47.99,47.62,47.76,164913.0,47.7,47.99,47.62,47.76,164913.0
2018-06-11 10:35:00,47.81,47.87,47.67,47.67,51774.0,47.81,47.87,47.67,47.67,51774.0
2018-06-11 10:40:00,47.68,47.79,47.53,47.79,27936.0,47.68,47.79,47.53,47.79,27936.0
2018-06-11 10:45:00,47.77,47.9,47.77,47.87,21573.0,47.77,47.9,47.77,47.87,21573.0
2018-06-11 10:50:00,47.88,48.03,47.88,47.99,41265.0,47.88,48.03,47.88,47.99,41265.0
2018-06-11 10:55:00,47.99,48.07,47.99,48.07,16836.0,47.99,48.07,47.99,48.07,16836.0
2018-06-11 11:00:00,48.07,48.09,48.01,48.01,17238.0,48.07,48.09,48.01,48.01,17238.0
2018-06-11 11:05:00,48.02,48.06,47.97,48.03,33951.0,48.02,48.06,47.97,48.03,33951.0
2018-06-11 11:10:00,48.02,48.04,47.95,47.98,17049.0,48.02,48.04,47.95,47.98,17049.0
2018-06-11 11:15:00,47.96,48.02,47.96,48.02,16518.0,47.96,48.02,47.96,48.02,16518.0
2018-06-11 11:20:00,48.02,48.12,48.0,48.12,27528.0,48.02,48.12,48.0,48.12,27528.0
2018-06-11 11:25:00,48.14,48.16,48.13,48.16,3912.0,48.14,48.16,48.13,48.16,3912.0
2018-06-11 11:30:00,48.18,48.24,48.16,48.24,19521.0,48.18,48.24,48.16,48.24,19521.0
2018-06-11 11:35:00,48.22,48.22,48.18,48.19,17124.0,48.22,48.22,48.18,48.19,17124.0
2018-06-11 11:40:00,48.22,48.28,48.21,48.28,25881.0,48.22,48.28,48.21,48.28,25881.0
2018-06-11 11:45:00,48.27,48.32,48.25,48.32,19332.0,48.27,48.32,48.25,48.32,19332.0
2018-06-11 11:50:00,48.31,48.32,48.28,48.28,16200.0,48.31,48.32,48.28,48.28,16200.0
2018-06-11 11:55:00,48.28,48.28,48.21,48.25,20967.0,48.28,48.28,48.21,48.25,20967.0
2018-06-11 12:00:00,48.24,48.32,48.22,48.32,18111.0,48.24,48.32,48.22,48.32,18111.0
2018-06-11 12:05:00,48.32,48.38,48.31,48.36,43491.0,48.32,48.38,48.31,48.36,43491.0
2018-06-11 12:10:00,48.34,48.35,48.27,48.28,24585.0,48.34,48.35,48.27,48.28,24585.0
2018-06-11 12:15:00,48.29,48.42,48.29,48.41,30534.0,48.29,48.42,48.29,48.41,30534.0
2018-06-11 12:20:00,48.41,48.42,48.4,48.42,17898.0,48.41,48.42,48.4,48.42,17898.0
2018-06-11 12:25:00,48.42,48.44,48.38,48.43,23835.0,48.42,48.44,48.38,48.43,23835.0
2018-06-11 12:30:00,48.43,48.45,48.43,48.44,11889.0,48.43,48.45,48.43,48.44,11889.0
2018-06-11 12:35:00,48.44,48.6,48.43,48.57,81843.0,48.44,48.6,48.43,48.57,81843.0
2018-06-11 12:40:00,48.58,48.63,48.54,48.59,108435.0,48.58,48.63,48.54,48.59,108435.0
2018-06-11 12:45:00,48.59,48.62,48.54,48.58,25629.0,48.59,48.62,48.54,48.58,25629.0
2018-06-11 12:50:00,48.56,48.71,48.53,48.67,85350.0,48.56,48.71,48.53,48.67,85350.0
2018-06-11 12:55:00,48.67,48.72,48.63,48.71,56586.0,48.67,48.72,48.63,48.71,56586.0
2018-06-11 13:00:00,48.7,48.75,48.68,48.69,45975.0,48.7,48.75,48.68,48.69,45975.0
2018-06-11 13:05:00,48.69,48.74,48.62,48.74,29262.0,48.69,48.74,48.62,48.74,29262.0
2018-06-11 13:10:00,48.72,48.86,48.68,48.83,44862.0,48.72,48.86,48.68,48.83,44862.0
2018-06-11 13:15:00,48.83,48.88,48.77,48.82,70881.0,48.83,48.88,48.77,48.82,70881.0
2018-06-11 13:20:00,48.83,48.84,48.74,48.74,19224.0,48.83,48.84,48.74,48.74,19224.0
2018-06-11 13:25:00,48.74,48.85,48.72,48.8,98580.0,48.74,48.85,48.72,48.8,98580.0
2018-06-11 13:30:00,48.76,48.79,48.74,48.77,14658.0,48.76,48.79,48.74,48.77,14658.0
2018-06-11 13:35:00,48.76,48.79,48.69,48.73,27159.0,48.76,48.79,48.69,48.73,27159.0
2018-06-11 13:40:00,48.75,48.8,48.75,48.77,20874.0,48.75,48.8,48.75,48.77,20874.0
2018-06-11 13:45:00,48.8,48.83,48.78,48.81,28782.0,48.8,48.83,48.78,48.81,28782.0
2018-06-11 13:50:00,48.79,48.82,48.74,48.74,23544.0,48.79,48.82,48.74,48.74,23544.0
2018-06-11 13:55:00,48.74,48.81,48.73,48.8,35928.0,48.74,48.81,48.73,48.8,35928.0
2018-06-11 14:00:00,48.79,48.79,48.73,48.77,28200.0,48.79,48.79,48.73,48.77,28200.0
2018-06-11 14:05:00,48.76,48.79,48.72,48.74,35712.0,48.76,48.79,48.72,48.74,35712.0
2018-06-11 14:10:00,48.74,48.79,48.74,48.78,26634.0,48.74,48.79,48.74,48.78,26634.0
2018-06-11 14:15:00,48.77,48.83,48.77,48.82,43413.0,48.77,48.83,48.77,48.82,43413.0
2018-06-11 14:20:00,48.83,48.87,48.83,48.86,30885.0,48.83,48.87,48.83,48.86,30885.0
2018-06-11 14:25:00,48.84,48.85,48.79,48.8,17775.0,48.84,48.85,48.79,48.8,17775.0
2018-06-11 14:30:00,48.79,48.85,48.79,48.84,38580.0,48.79,48.85,48.79,48.84,38580.0
2018-06-11 14:35:00,48.86,48.88,48.84,48.88,23097.0,48.86,48.88,48.84,48.88,23097.0
2018-06-11 14:40:00,48.88,48.9,48.87,48.89,10017.0,48.88,48.9,48.87,48.89,10017.0
2018-06-11 14:45:00,48.89,48.91,48.87,48.88,22746.0,48.89,48.91,48.87,48.88,22746.0
2018-06-11 14:50:00,48.88,48.92,48.87,48.91,38571.0,48.88,48.92,48.87,48.91,38571.0
2018-06-11 14:55:00,48.91,48.95,48.91,48.95,25485.0,48.91,48.95,48.91,48.95,25485.0
2018-06-11 15:00:00,48.94,48.98,48.94,48.96,23844.0,48.94,48.98,48.94,48.96,23844.0
2018-06-11 15:05:00,48.94,48.95,48.9,48.93,27444.0,48.94,48.95,48.9,48.93,27444.0
2018-06-11 15:10:00,48.93,48.93,48.9,48.91,36591.0,48.93,48.93,48.9,48.91,36591.0
2018-06-11 15:15:00,48.9,48.92,48.84,48.88,141297.0,48.9,48.92,48.84,48.88,141297.0
2018-06-11 15:20:00,48.89,48.91,48.87,48.88,29367.0,48.89,48.91,48.87,48.88,29367.0
2018-06-11 15:25:00,48.88,48.88,48.84,48.86,27030.0,48.88,48.88,48.84,48.86,27030.0
2018-06-11 15:30:00,48.85,48.86,48.8,48.81,33462.0,48.85,48.86,48.8,48.81,33462.0
2018-06-11 15:35:00,48.81,48.86,48.8,48.83,51864.0,48.81,48.86,48.8,48.83,51864.0
2018-06-11 15:40:00,48.83,48.85,48.81,48.83,45870.0,48.83,48.85,48.81,48.83,45870.0
2018-06-11 15:45:00,48.83,48.88,48.82,48.88,98718.0,48.83,48.88,48.82,48.88,98718.0
2018-06-11 15:50:00,48.88,48.88,48.83,48.86,150174.0,48.88,48.88,48.83,48.86,150174.0
2018-06-11 15:55:00,48.86,48.86,48.75,48.77,277032.0,48.86,48.86,48.75,48.77,277032.0
2018-06-12 09:30:00,49.0,49.14,48.91,49.11,52473.0,49.0,49.14,48.91,49.11,52473.0
2018-06-12 09:35:00,49.14,49.25,49.12,49.2,32856.0,49.14,49.25,49.12,49.2,32856.0
2018-06-12 09:40:00,49.21,49.38,49.19,49.3,29772.0,49.21,49.38,49.19,49.3,29772.0
2018-06-12 09:45:00,49.21,49.25,49.16,49.16,33204.0,49.21,49.25,49.16,49.16,33204.0
2018-06-12 09:50:00,49.17,49.17,49.1,49.16,11970.0,49.17,49.17,49.1,49.16,11970.0
2018-06-12 09:55:00,49.16,49.16,49.05,49.11,13515.0,49.16,49.16,49.05,49.11,13515.0
2018-06-12 10:00:00,49.13,49.27,49.11,49.22,26823.0,49.13,49.27,49.11,49.22,26823.0
2018-06-12 10:05:00,49.22,49.22,49.05,49.09,22023.0,49.22,49.22,49.05,49.09,22023.0
2018-06-12 10:10:00,49.07,49.14,49.06,49.12,20835.0,49.07,49.14,49.06,49.12,20835.0
2018-06-12 10:15:00,49.11,49.12,49.05,49.06,7785.0,49.11,49.12,49.05,49.06,7785.0
2018-06-12 10:20:00,49.07,49.16,49.04,49.13,32115.0,49.07,49.16,49.04,49.13,32115.0
2018-06-12 10:25:00,49.12,49.18,49.06,49.11,26346.0,49.12,49.18,49.06,49.11,26346.0
2018-06-12 10:30:00,49.11,49.14,49.1,49.12,39219.0,49.11,49.14,49.1,49.12,39219.0
2018-06-12 10:35:00,49.11,49.16,49.09,49.16,29487.0,49.11,49.16,49.09,49.16,29487.0
2018-06-12 10:40:00,49.16,49.19,49.12,49.19,24807.0,49.16,49.19,49.12,49.19,24807.0
2018-06-12 10:45:00,49.19,49.3,49.19,49.28,19953.0,49.19,49.3,49.19,49.28,19953.0
2018-06-12 10:50:00,49.26,49.26,49.19,49.25,22950.0,49.26,49.26,49.19,49.25,22950.0
2018-06-12 10:55:00,49.26,49.28,49.22,49.28,9723.0,49.26,49.28,49.22,49.28,9723.0
2018-06-12 11:00:00,49.27,49.3,49.22,49.27,24111.0,49.27,49.3,49.22,49.27,24111.0
2018-06-12 11:05:00,49.27,49.44,49.27,49.38,48111.0,49.27,49.44,49.27,49.38,48111.0
2018-06-12 11:10:00,49.38,49.38,49.31,49.35,47052.0,49.38,49.38,49.31,49.35,47052.0
2018-06-12 11:15:00,49.35,49.35,49.24,49.25,47289.0,49.35,49.35,49.24,49.25,47289.0
2018-06-12 11:20:00,49.26,49.27,49.19,49.21,18813.0,49.26,49.27,49.19,49.21,18813.0
2018-06-12 11:25:00,49.2,49.33,49.2,49.31,38949.0,49.2,49.33,49.2,49.31,38949.0
2018-06-12 11:30:00,49.31,49.36,49.28,49.32,31152.0,49.31,49.36,49.28,49.32,31152.0
2018-06-12 11:35:00,49.31,49.31,49.25,49.31,19149.0,49.31,49.31,49.25,49.31,19149.0
2018-06-12 11:40:00,49.31,49.37,49.31,49.35,31839.0,49.31,49.37,49.31,49.35,31839.0
2018-06-12 11:45:00,49.36,49.46,49.36,49.44,27234.0,49.36,49.46,49.36,49.44,27234.0
2018-06-12 11:50:00,49.45,49.72,49.45,49.72,126531.0,49.45,49.72,49.45,49.72,126531.0
2018-06-12 11:55:00,49.68,49.72,49.56,49.56,52575.0,49.68,49.72,49.56,49.56,52575.0
2018-06-12 12:00:00,49.58,49.6,49.45,49.6,27732.0,49.58,49.6,49.45,49.6,27732.0
2018-06-12 12:05:00,49.59,49.6,49.53,49.58,28830.0,49.59,49.6,49.53,49.58,28830.0
2018-06-12 12:10:00,49.57,49.59,49.48,49.53,47154.0,49.57,49.59,49.48,49.53,47154.0
2018-06-12 12:15:00,49.54,49.55,49.51,49.53,21345.0,49.54,49.55,49.51,49.53,21345.0
2018-06-12 12:20:00,49.54,49.57,49.51,49.55,58248.0,49.54,49.57,49.51,49.55,58248.0
2018-06-12 12:25:00,49.56,49.56,49.47,49.48,20955.0,49.56,49.56,49.47,49.48,20955.0
2018-06-12 12:30:00,49.48,49.56,49.46,49.56,38631.0,49.48,49.56,49.46,49.56,38631.0
2018-06-12 12:35:00,49.56,49.57,49.55,49.55,10095.0,49.56,49.57,49.55,49.55,10095.0
2018-06-12 12:40:00,49.55,49.59,49.55,49.56,20706.0,49.55,49.59,49.55,49.56,20706.0
2018-06-12 12:45:00,49.56,49.61,49.55,49.61,20100.0,49.56,49.61,49.55,49.61,20100.0
2018-06-12 12:50:00,49.61,49.65,49.6,49.64,18300.0,49.61,49.65,49.6,49.64,18300.0
2018-06-12 12:55:00,49.63,49.65,49.57,49.58,40653.0,49.63,49.65,49.57,49.58,40653.0
2018-06-12 13:00:00,49.58,49.59,49.54,49.54,25260.0,49.58,49.59,49.54,49.54,25260.0
2018-06-12 13:05:00,49.54,49.56,49.46,49.46,24279.0,49.54,49.56,49.46,49.46,24279.0
2018-06-12 13:10:00,49.46,49.5,49.43,49.44,32670.0,49.46,49.5,49.43,49.44,32670.0
2018-06-12 13:15:00,49.43,49.44,49.38,49.39,35775.0,49.43,49.44,49.38,49.39,35775.0
2018-06-12 13:20:00,49.4,49.4,49.32,49.32,29247.0,49.4,49.4,49.32,49.32,29247.0
2018-06-12 13:25:00,49.33,49.34,49.29,49.32,19683.0,49.33,49.34,49.29,49.32,19683.0
2018-06-12 13:30:00,49.33,49.37,49.31,49.37,15939.0,49.33,49.37,49.31,49.37,15939.0
2018-06-12 13:35:00,49.35,49.43,49.35,49.39,7980.0,49.35,49.43,49.35,49.39,7980.0
2018-06-12 13:40:00,49.41,49.52,49.41,49.52,28758.0,49.41,49.52,49.41,49.52,28758.0
2018-06-12 13:45:00,49.51,49.56,49.5,49.56,27396.0,49.51,49.56,49.5,49.56,27396.0
2018-06-12 13:50:00,49.56,49.59,49.55,49.59,17034.0,49.56,49.59,49.55,49.59,17034.0
2018-06-12 13:55:00,49.6,49.66,49.6,49.65,19443.0,49.6,49.66,49.6,49.65,19443.0
2018-06-12 14:00:00,49.65,49.72,49.65,49.66,34194.0,49.65,49.72,49.65,49.66,34194.0
2018-06-12 14:05:00,49.67,49.67,49.61,49.62,28047.0,49.67,49.67,49.61,49.62,28047.0
2018-06-12 14:10:00,49.61,49.66,49.6,49.64,24771.0,49.61,49.66,49.6,49.64,24771.0
2018-06-12 14:15:00,49.63,49.65,49.55,49.57,61896.0,49.63,49.65,49.55,49.57,61896.0
2018-06-12 14:20:00,49.56,49.65,49.55,49.64,70296.0,49.56,49.65,49.55,49.64,70296.0
2018-06-12 14:25:00,49.65,49.68,49.56,49.56,27078.0,49.65,49.68,49.56,49.56,27078.0
2018-06-12 14:30:00,49.56,49.56,49.5,49.51,40122.0,49.56,49.56,49.5,49.51,40122.0
2018-06-12 14:35:00,49.52,49.53,49.43,49.45,38010.0,49.52,49.53,49.43,49.45,38010.0
2018-06-12 14:40:00,49.44,49.47,49.37,49.38,24360.0,49.44,49.47,49.37,49.38,24360.0
2018-06-12 14:45:00,49.42,49.43,49.38,49.39,22770.0,49.42,49.43,49.38,49.39,22770.0
2018-06-12 14:50:00,49.38,49.41,49.37,49.4,14820.0,49.38,49.41,49.37,49.4,14820.0
2018-06-12 14:55:00,49.4,49.49,49.4,49.48,55293.0,49.4,49.49,49.4,49.48,55293.0
2018-06-12 15:00:00,49.49,49.56,49.47,49.56,106068.0,49.49,49.56,49.47,49.56,106068.0
2018-06-12 15:05:00,49.56,49.6,49.53,49.57,51384.0,49.56,49.6,49.53,49.57,51384.0
2018-06-12 15:10:00,49.56,49.6,49.55,49.6,57477.0,49.56,49.6,49.55,49.6,57477.0
2018-06-12 15:15:00,49.59,49.59,49.5,49.5,32757.0,49.59,49.59,49.5,49.5,32757.0
2018-06-12 15:20:00,49.5,49.51,49.49,49.49,20433.0,49.5,49.51,49.49,49.49,20433.0
2018-06-12 15:25:00,49.49,49.51,49.49,49.51,31230.0,49.49,49.51,49.49,49.51,31230.0
2018-06-12 15:30:00,49.51,49.52,49.48,49.51,41370.0,49.51,49.52,49.48,49.51,41370.0
2018-06-12 15:35:00,49.52,49.62,49.51,49.61,78024.0,49.52,49.62,49.51,49.61,78024.0
2018-06-12 15:40:00,49.62,49.62,49.54,49.56,48216.0,49.62,49.62,49.54,49.56,48216.0
2018-06-12 15:45:00,49.56,49.59,49.54,49.55,130692.0,49.56,49.59,49.54,49.55,130692.0
2018-06-12 15:50:00,49.55,49.61,49.53,49.53,182625.0,49.55,49.61,49.53,49.53,182625.0
2018-06-12 15:55:00,49.53,49.55,49.48,49.51,389517.0,49.53,49.55,49.48,49.51,389517.0
2018-06-13 09:30:00,49.95,50.59,49.93,50.5,249855.0,49.95,50.59,49.93,50.5,249855.0
2018-06-13 09:35:00,50.44,50.57,49.93,49.96,171867.0,50.44,50.57,49.93,49.96,171867.0
2018-06-13 09:40:00,49.93,50.2,49.87,50.2,104817.0,49.93,50.2,49.87,50.2,104817.0
2018-06-13 09:45:00,50.22,50.32,50.0,50.0,109104.0,50.22,50.32,50.0,50.0,109104.0
2018-06-13 09:50:00,50.0,50.23,50.0,50.06,43788.0,50.0,50.23,50.0,50.06,43788.0
2018-06-13 09:55:00,50.04,50.13,50.0,50.03,26118.0,50.04,50.13,50.0,50.03,26118.0
2018-06-13 10:00:00,50.04,50.2,50.02,50.17,63774.0,50.04,50.2,50.02,50.17,63774.0
2018-06-13 10:05:00,50.18,50.22,50.12,50.21,40599.0,50.18,50.22,50.12,50.21,40599.0
2018-06-13 10:10:00,50.21,50.32,50.2,50.32,36999.0,50.21,50.32,50.2,50.32,36999.0
2018-06-13 10:15:00,50.32,50.51,50.32,50.51,88359.0,50.32,50.51,50.32,50.51,88359.0
2018-06-13 10:20:00,50.5,50.58,50.48,50.52,96222.0,50.5,50.58,50.48,50.52,96222.0
2018-06-13 10:25:00,50.52,50.57,50.5,50.53,58689.0,50.52,50.57,50.5,50.53,58689.0
2018-06-13 10:30:00,50.54,50.56,50.41,50.44,64698.0,50.54,50.56,50.41,50.44,64698.0
2018-06-13 10:35:00,50.45,50.53,50.42,50.52,36519.0,50.45,50.53,50.42,50.52,36519.0
2018-06-13 10:40:00,50.49,50.55,50.47,50.47,29646.0,50.49,50.55,50.47,50.47,29646.0
2018-06-13 10:45:00,50.48,50.49,50.45,50.47,36006.0,50.48,50.49,50.45,50.47,36006.0
2018-06-13 10:50:00,50.47,50.55,50.45,50.45,50406.0,50.47,50.55,50.45,50.45,50406.0
2018-06-13 10:55:00,50.45,50.47,50.38,50.45,21969.0,50.45,50.47,50.38,50.45,21969.0
2018-06-13 11:00:00,50.46,50.53,50.45,50.51,37050.0,50.46,50.53,50.45,50.51,37050.0
2018-06-13 11:05:00,50.52,50.7,50.5,50.7,69780.0,50.52,50.7,50.5,50.7,69780.0
2018-06-13 11:10:00,50.71,50.71,50.58,50.63,30360.0,50.71,50.71,50.58,50.63,30360.0
2018-06-13 11:15:00,50.61,50.78,50.6,50.78,67686.0,50.61,50.78,50.6,50.78,67686.0
2018-06-13 11:20:00,50.78,50.79,50.67,50.71,37452.0,50.78,50.79,50.67,50.71,37452.0
2018-06-13 11:25:00,50.7,50.87,50.69,50.82,41661.0,50.7,50.87,50.69,50.82,41661.0
2018-06-13 11:30:00,50.82,50.82,50.77,50.79,35187.0,50.82,50.82,50.77,50.79,35187.0
2018-06-13 11:35:00,50.79,50.85,50.74,50.85,49950.0,50.79,50.85,50.74,50.85,49950.0
2018-06-13 11:40:00,50.84,51.0,50.83,51.0,53253.0,50.84,51.0,50.83,51.0,53253.0
2018-06-13 11:45:00,50.99,51.2,50.94,51.16,127065.0,50.99,51.2,50.94,51.16,127065.0
2018-06-13 11:50:00,51.15,51.19,51.11,51.17,97221.0,51.15,51.19,51.11,51.17,97221.0
2018-06-13 11:55:00,51.18,51.22,51.01,51.03,72621.0,51.18,51.22,51.01,51.03,72621.0
2018-06-13 12:00:00,51.02,51.14,51.01,51.09,167859.0,51.02,51.14,51.01,51.09,167859.0
2018-06-13 12:05:00,51.07,51.16,51.02,51.16,79065.0,51.07,51.16,51.02,51.16,79065.0
2018-06-13 12:10:00,51.16,51.17,51.01,51.02,32157.0,51.16,51.17,51.01,51.02,32157.0
2018-06-13 12:15:00,51.0,51.03,50.96,50.97,57618.0,51.0,51.03,50.96,50.97,57618.0
2018-06-13 12:20:00,50.99,51.0,50.96,50.98,21663.0,50.99,51.0,50.96,50.98,21663.0
2018-06-13 12:25:00,50.97,51.01,50.96,50.97,38703.0,50.97,51.01,50.96,50.97,38703.0
2018-06-13 12:30:00,50.98,51.03,50.96,51.01,42633.0,50.98,51.03,50.96,51.01,42633.0
2018-06-13 12:35:00,51.01,51.09,50.96,51.04,35577.0,51.01,51.09,50.96,51.04,35577.0
2018-06-13 12:40:00,51.06,51.16,51.04,51.15,35835.0,51.06,51.16,51.04,51.15,35835.0
2018-06-13 12:45:00,51.13,51.16,51.07,51.13,39495.0,51.13,51.16,51.07,51.13,39495.0
2018-06-13 12:50:00,51.13,51.16,51.09,51.12,37584.0,51.13,51.16,51.09,51.12,37584.0
2018-06-13 12:55:00,51.12,51.19,51.1,51.15,48051.0,51.12,51.19,51.1,51.15,48051.0
2018-06-13 13:00:00,51.14,51.21,51.14,51.2,22377.0,51.14,51.21,51.14,51.2,22377.0
2018-06-13 13:05:00,51.2,51.22,51.15,51.19,44655.0,51.2,51.22,51.15,51.19,44655.0
2018-06-13 13:10:00,51.17,51.21,51.13,51.14,37680.0,51.17,51.21,51.13,51.14,37680.0
2018-06-13 13:15:00,51.14,51.19,51.12,51.17,27267.0,51.14,51.19,51.12,51.17,27267.0
2018-06-13 13:20:00,51.16,51.17,51.14,51.17,19269.0,51.16,51.17,51.14,51.17,19269.0
2018-06-13 13:25:00,51.17,51.17,51.14,51.15,20796.0,51.17,51.17,51.14,51.15,20796.0
2018-06-13 13:30:00,51.15,51.15,51.01,51.04,99282.0,51.15,51.15,51.01,51.04,99282.0
2018-06-13 13:35:00,51.05,51.07,51.01,51.06,14850.0,51.05,51.07,51.01,51.06,14850.0
2018-06-13 13:40:00,51.07,51.1,51.06,51.07,9381.0,51.07,51.1,51.06,51.07,9381.0
2018-06-13 13:45:00,51.08,51.09,50.95,51.0,71205.0,51.08,51.09,50.95,51.0,71205.0
2018-06-13 13:50:00,51.0,51.0,50.89,50.9,25362.0,51.0,51.0,50.89,50.9,25362.0
2018-06-13 13:55:00,50.9,50.94,50.9,50.94,19056.0,50.9,50.94,50.9,50.94,19056.0
2018-06-13 14:00:00,50.95,50.95,50.71,50.71,37584.0,50.95,50.95,50.71,50.71,37584.0
2018-06-13 14:05:00,50.7,50.73,50.6,50.6,44907.0,50.7,50.73,50.6,50.6,44907.0
2018-06-13 14:10:00,50.6,50.75,50.6,50.75,60411.0,50.6,50.75,50.6,50.75,60411.0
2018-06-13 14:15:00,50.74,50.86,50.72,50.76,55935.0,50.74,50.86,50.72,50.76,55935.0
2018-06-13 14:20:00,50.74,50.75,50.69,50.69,22812.0,50.74,50.75,50.69,50.69,22812.0
2018-06-13 14:25:00,50.69,50.73,50.66,50.67,19785.0,50.69,50.73,50.66,50.67,19785.0
2018-06-13 14:30:00,50.66,50.66,50.57,50.6,42720.0,50.66,50.66,50.57,50.6,42720.0
2018-06-13 14:35:00,50.61,50.7,50.58,50.67,27216.0,50.61,50.7,50.58,50.67,27216.0
2018-06-13 14:40:00,50.7,50.73,50.65,50.69,20838.0,50.7,50.73,50.65,50.69,20838.0
2018-06-13 14:45:00,50.69,50.69,50.6,50.62,18153.0,50.69,50.69,50.6,50.62,18153.0
2018-06-13 14:50:00,50.61,50.7,50.61,50.7,19725.0,50.61,50.7,50.61,50.7,19725.0
2018-06-13 14:55:00,50.68,50.72,50.68,50.72,15993.0,50.68,50.72,50.68,50.72,15993.0
2018-06-13 15:00:00,50.74,50.78,50.73,50.77,29931.0,50.74,50.78,50.73,50.77,29931.0
2018-06-13 15:05:00,50.78,50.81,50.77,50.78,23457.0,50.78,50.81,50.77,50.78,23457.0
2018-06-13 15:10:00,50.78,50.84,50.77,50.81,44349.0,50.78,50.84,50.77,50.81,44349.0
2018-06-13 15:15:00,50.82,50.83,50.74,50.75,35214.0,50.82,50.83,50.74,50.75,35214.0
2018-06-13 15:20:00,50.75,50.77,50.7,50.7,21450.0,50.75,50.77,50.7,50.7,21450.0
2018-06-13 15:25:00,50.71,50.75,50.64,50.66,67557.0,50.71,50.75,50.64,50.66,67557.0
2018-06-13 15:30:00,50.66,50.68,50.63,50.66,33198.0,50.66,50.68,50.63,50.66,33198.0
2018-06-13 15:35:00,50.66,50.68,50.59,50.61,39825.0,50.66,50.68,50.59,50.61,39825.0
2018-06-13 15:40:00,50.61,50.65,50.61,50.65,41265.0,50.61,50.65,50.61,50.65,41265.0
2018-06-13 15:45:00,50.65,50.65,50.6,50.6,87789.0,50.65,50.65,50.6,50.6,87789.0
2018-06-13 15:50:00,50.6,50.71,50.6,50.71,75219.0,50.6,50.71,50.6,50.71,75219.0
2018-06-13 15:55:00,50.71,50.72,50.64,50.66,149652.0,50.71,50.72,50.64,50.66,149652.0
2018-06-14 09:30:00,50.82,51.0,50.56,50.89,98184.0,50.82,51.0,50.56,50.89,98184.0
2018-06-14 09:35:00,50.88,51.17,50.88,51.11,37863.0,50.88,51.17,50.88,51.11,37863.0
2018-06-14 09:40:00,51.11,51.11,50.98,51.06,28623.0,51.11,51.11,50.98,51.06,28623.0
2018-06-14 09:45:00,51.04,51.11,50.87,50.89,28197.0,51.04,51.11,50.87,50.89,28197.0
2018-06-14 09:50:00,50.87,50.93,50.54,50.59,62619.0,50.87,50.93,50.54,50.59,62619.0
2018-06-14 09:55:00,50.64,50.75,50.59,50.68,44886.0,50.64,50.75,50.59,50.68,44886.0
2018-06-14 10:00:00,50.7,50.77,50.68,50.69,42462.0,50.7,50.77,50.68,50.69,42462.0
2018-06-14 10:05:00,50.69,50.77,50.69,50.73,26382.0,50.69,50.77,50.69,50.73,26382.0
2018-06-14 10:10:00,50.74,50.76,50.51,50.57,147885.0,50.74,50.76,50.51,50.57,147885.0
2018-06-14 10:15:00,50.57,50.6,50.47,50.48,37515.0,50.57,50.6,50.47,50.48,37515.0
2018-06-14 10:20:00,50.51,50.65,50.49,50.64,29016.0,50.51,50.65,50.49,50.64,29016.0
2018-06-14 10:25:00,50.65,50.76,50.65,50.68,28326.0,50.65,50.76,50.65,50.68,28326.0
2018-06-14 10:30:00,50.68,50.68,50.6,50.66,24297.0,50.68,50.68,50.6,50.66,24297.0
2018-06-14 10:35:00,50.67,50.71,50.6,50.67,21756.0,50.67,50.71,50.6,50.67,21756.0
2018-06-14 10:40:00,50.66,50.67,50.62,50.64,19098.0,50.66,50.67,50.62,50.64,19098.0
2018-06-14 10:45:00,50.65,50.69,50.5,50.51,51426.0,50.65,50.69,50.5,50.51,51426.0
2018-06-14 10:50:00,50.51,50.54,50.42,50.45,43137.0,50.51,50.54,50.42,50.45,43137.0
2018-06-14 10:55:00,50.44,50.45,50.35,50.43,49758.0,50.44,50.45,50.35,50.43,49758.0
2018-06-14 11:00:00,50.41,50.42,50.31,50.32,24150.0,50.41,50.42,50.31,50.32,24150.0
2018-06-14 11:05:00,50.3,50.41,50.28,50.32,61173.0,50.3,50.41,50.28,50.32,61173.0
2018-06-14 11:10:00,50.32,50.4,50.3,50.39,21930.0,50.32,50.4,50.3,50.39,21930.0
2018-06-14 11:15:00,50.4,50.58,50.38,50.56,37617.0,50.4,50.58,50.38,50.56,37617.0
2018-06-14 11:20:00,50.58,50.58,50.43,50.44,48693.0,50.58,50.58,50.43,50.44,48693.0
2018-06-14 11:25:00,50.45,50.48,50.4,50.42,32664.0,50.45,50.48,50.4,50.42,32664.0
2018-06-14 11:30:00,50.45,50.54,50.45,50.5,60489.0,50.45,50.54,50.45,50.5,60489.0
2018-06-14 11:35:00,50.48,50.52,50.44,50.46,52401.0,50.48,50.52,50.44,50.46,52401.0
2018-06-14 11:40:00,50.48,50.51,50.45,50.46,26778.0,50.48,50.51,50.45,50.46,26778.0
2018-06-14 11:45:00,50.44,50.47,50.44,50.45,12900.0,50.44,50.47,50.44,50.45,12900.0
2018-06-14 11:50:00,50.45,50.47,50.3,50.3,47385.0,50.45,50.47,50.3,50.3,47385.0
2018-06-14 11:55:00,50.31,50.37,50.25,50.27,51615.0,50.31,50.37,50.25,50.27,51615.0
2018-06-14 12:00:00,50.28,50.36,50.27,50.36,35859.0,50.28,50.36,50.27,50.36,35859.0
2018-06-14 12:05:00,50.4,50.43,50.32,50.34,23865.0,50.4,50.43,50.32,50.34,23865.0
2018-06-14 12:10:00,50.34,50.35,50.28,50.29,32796.0,50.34,50.35,50.28,50.29,32796.0
2018-06-14 12:15:00,50.29,50.29,50.2,50.22,127776.0,50.29,50.29,50.2,50.22,127776.0
2018-06-14 12:20:00,50.21,50.22,50.16,50.18,61308.0,50.21,50.22,50.16,50.18,61308.0
2018-06-14 12:25:00,50.18,50.19,50.06,50.08,113649.0,50.18,50.19,50.06,50.08,113649.0
2018-06-14 12:30:00,50.07,50.14,50.07,50.1,60456.0,50.07,50.14,50.07,50.1,60456.0
2018-06-14 12:35:00,50.09,50.12,50.09,50.11,65022.0,50.09,50.12,50.09,50.11,65022.0
2018-06-14 12:40:00,50.12,50.28,50.11,50.26,28074.0,50.12,50.28,50.11,50.26,28074.0
2018-06-14 12:45:00,50.27,50.32,50.14,50.14,90996.0,50.27,50.32,50.14,50.14,90996.0
2018-06-14 12:50:00,50.15,50.28,50.15,50.26,35574.0,50.15,50.28,50.15,50.26,35574.0
2018-06-14 12:55:00,50.24,50.34,50.24,50.29,30768.0,50.24,50.34,50.24,50.29,30768.0
2018-06-14 13:00:00,50.27,50.35,50.27,50.35,9015.0,50.27,50.35,50.27,50.35,9015.0
2018-06-14 13:05:00,50.36,50.46,50.36,50.41,16932.0,50.36,50.46,50.36,50.41,16932.0
2018-06-14 13:10:00,50.41,50.46,50.37,50.4,19149.0,50.41,50.46,50.37,50.4,19149.0
2018-06-14 13:15:00,50.41,50.41,50.37,50.4,10230.0,50.41,50.41,50.37,50.4,10230.0
2018-06-14 13:20:00,50.39,50.43,50.39,50.43,13038.0,50.39,50.43,50.39,50.43,13038.0
2018-06-14 13:25:00,50.44,50.46,50.4,50.43,11820.0,50.44,50.46,50.4,50.43,11820.0
2018-06-14 13:30:00,50.45,50.48,50.45,50.45,7920.0,50.45,50.48,50.45,50.45,7920.0
2018-06-14 13:35:00,50.48,50.49,50.4,50.41,8100.0,50.48,50.49,50.4,50.41,8100.0
2018-06-14 13:40:00,50.41,50.44,50.4,50.44,4200.0,50.41,50.44,50.4,50.44,4200.0
2018-06-14 13:45:00,50.42,50.43,50.4,50.4,12150.0,50.42,50.43,50.4,50.4,12150.0
2018-06-14 13:50:00,50.4,50.41,50.38,50.4,14664.0,50.4,50.41,50.38,50.4,14664.0
2018-06-14 13:55:00,50.41,50.48,50.41,50.43,22851.0,50.41,50.48,50.41,50.43,22851.0
2018-06-14 14:00:00,50.46,50.47,50.41,50.41,13143.0,50.46,50.47,50.41,50.41,13143.0
2018-06-14 14:05:00,50.44,50.44,50.39,50.4,15921.0,50.44,50.44,50.39,50.4,15921.0
2018-06-14 14:10:00,50.39,50.4,50.35,50.4,13146.0,50.39,50.4,50.35,50.4,13146.0
2018-06-14 14:15:00,50.39,50.43,50.26,50.26,50127.0,50.39,50.43,50.26,50.26,50127.0
2018-06-14 14:20:00,50.29,50.34,50.28,50.31,36036.0,50.29,50.34,50.28,50.31,36036.0
2018-06-14 14:25:00,50.32,50.33,50.28,50.3,43665.0,50.32,50.33,50.28,50.3,43665.0
2018-06-14 14:30:00,50.3,50.31,50.27,50.27,26481.0,50.3,50.31,50.27,50.27,26481.0
2018-06-14 14:35:00,50.27,50.34,50.25,50.3,35148.0,50.27,50.34,50.25,50.3,35148.0
2018-06-14 14:40:00,50.32,50.38,50.31,50.37,22749.0,50.32,50.38,50.31,50.37,22749.0
2018-06-14 14:45:00,50.38,50.46,50.38,50.45,9786.0,50.38,50.46,50.38,50.45,9786.0
2018-06-14 14:50:00,50.46,50.51,50.45,50.47,15315.0,50.46,50.51,50.45,50.47,15315.0
2018-06-14 14:55:00,50.48,50.48,50.35,50.35,54186.0,50.48,50.48,50.35,50.35,54186.0
2018-06-14 15:00:00,50.36,50.43,50.34,50.43,85710.0,50.36,50.43,50.34,50.43,85710.0
2018-06-14 15:05:00,50.45,50.54,50.44,50.54,48627.0,50.45,50.54,50.44,50.54,48627.0
2018-06-14 15:10:00,50.54,50.56,50.47,50.49,61383.0,50.54,50.56,50.47,50.49,61383.0
2018-06-14 15:15:00,50.5,50.5,50.45,50.45,70413.0,50.5,50.5,50.45,50.45,70413.0
2018-06-14 15:20:00,50.45,50.52,50.44,50.49,55317.0,50.45,50.52,50.44,50.49,55317.0
2018-06-14 15:25:00,50.5,50.5,50.45,50.46,67206.0,50.5,50.5,50.45,50.46,67206.0
2018-06-14 15:30:00,50.47,50.5,50.45,50.48,115695.0,50.47,50.5,50.45,50.48,115695.0
2018-06-14 15:35:00,50.47,50.53,50.45,50.53,27378.0,50.47,50.53,50.45,50.53,27378.0
2018-06-14 15:40:00,50.53,50.58,50.52,50.53,41406.0,50.53,50.58,50.52,50.53,41406.0
2018-06-14 15:45:00,50.53,50.53,50.48,50.49,88728.0,50.53,50.53,50.48,50.49,88728.0
2018-06-14 15:50:00,50.48,50.51,50.45,50.5,86463.0,50.48,50.51,50.45,50.5,86463.0
2018-06-14 15:55:00,50.5,50.54,50.5,50.52,231822.0,50.5,50.54,50.5,50.52,231822.0
2018-06-15 09:30:00,50.61,51.02,50.59,50.91,577464.0,50.61,51.02,50.59,50.91,577464.0
2018-06-15 09:35:00,50.85,51.29,50.83,50.92,83778.0,50.85,51.29,50.83,50.92,83778.0
2018-06-15 09:40:00,50.92,50.99,50.8,50.83,119601.0,50.92,50.99,50.8,50.83,119601.0
2018-06-15 09:45:00,50.8,50.83,50.36,50.55,158988.0,50.8,50.83,50.36,50.55,158988.0
2018-06-15 09:50:00,50.53,50.6,50.45,50.55,48792.0,50.53,50.6,50.45,50.55,48792.0
2018-06-15 09:55:00,50.6,50.68,50.56,50.59,87450.0,50.6,50.68,50.56,50.59,87450.0
2018-06-15 10:00:00,50.59,50.65,50.49,50.65,36573.0,50.59,50.65,50.49,50.65,36573.0
2018-06-15 10:05:00,50.67,50.69,50.64,50.68,39000.0,50.67,50.69,50.64,50.68,39000.0
2018-06-15 10:10:00,50.67,50.68,50.51,50.52,108354.0,50.67,50.68,50.51,50.52,108354.0
2018-06-15 10:15:00,50.54,50.65,50.54,50.59,94302.0,50.54,50.65,50.54,50.59,94302.0
2018-06-15 10:20:00,50.61,50.63,50.48,50.63,28764.0,50.61,50.63,50.48,50.63,28764.0
2018-06-15 10:25:00,50.65,50.68,50.61,50.61,49425.0,50.65,50.68,50.61,50.61,49425.0
2018-06-15 10:30:00,50.6,50.6,50.48,50.52,33450.0,50.6,50.6,50.48,50.52,33450.0
2018-06-15 10:35:00,50.51,50.56,50.45,50.46,64731.0,50.51,50.56,50.45,50.46,64731.0
2018-06-15 10:40:00,50.45,50.53,50.45,50.49,76263.0,50.45,50.53,50.45,50.49,76263.0
2018-06-15 10:45:00,50.48,50.56,50.47,50.54,58257.0,50.48,50.56,50.47,50.54,58257.0
2018-06-15 10:50:00,50.55,50.59,50.54,50.56,53778.0,50.55,50.59,50.54,50.56,53778.0
2018-06-15 10:55:00,50.54,50.63,50.52,50.62,36894.0,50.54,50.63,50.52,50.62,36894.0
2018-06-15 11:00:00,50.63,50.71,50.61,50.66,26079.0,50.63,50.71,50.61,50.66,26079.0
2018-06-15 11:05:00,50.66,50.68,50.64,50.67,45417.0,50.66,50.68,50.64,50.67,45417.0
2018-06-15 11:10:00,50.67,50.76,50.65,50.68,22104.0,50.67,50.76,50.65,50.68,22104.0
2018-06-15 11:15:00,50.66,50.71,50.66,50.68,11709.0,50.66,50.71,50.66,50.68,11709.0
2018-06-15 11:20:00,50.68,50.68,50.63,50.66,27927.0,50.68,50.68,50.63,50.66,27927.0
2018-06-15 11:25:00,50.65,50.71,50.58,50.58,53613.0,50.65,50.71,50.58,50.58,53613.0
2018-06-15 11:30:00,50.59,50.6,50.52,50.52,42159.0,50.59,50.6,50.52,50.52,42159.0
2018-06-15 11:35:00,50.52,50.53,50.4,50.47,75513.0,50.52,50.53,50.4,50.47,75513.0
2018-06-15 11:40:00,50.49,50.61,50.49,50.6,38895.0,50.49,50.61,50.49,50.6,38895.0
2018-06-15 11:45:00,50.61,50.63,50.54,50.62,16023.0,50.61,50.63,50.54,50.62,16023.0
2018-06-15 11:50:00,50.61,50.68,50.57,50.66,52230.0,50.61,50.68,50.57,50.66,52230.0
2018-06-15 11:55:00,50.66,50.74,50.66,50.72,98892.0,50.66,50.74,50.66,50.72,98892.0
2018-06-15 12:00:00,50.73,50.84,50.72,50.8,102030.0,50.73,50.84,50.72,50.8,102030.0
2018-06-15 12:05:00,50.78,50.78,50.68,50.74,65427.0,50.78,50.78,50.68,50.74,65427.0
2018-06-15 12:10:00,50.73,50.77,50.71,50.73,37428.0,50.73,50.77,50.71,50.73,37428.0
2018-06-15 12:15:00,50.73,50.74,50.72,50.73,5679.0,50.73,50.74,50.72,50.73,5679.0
2018-06-15 12:20:00,50.72,50.72,50.67,50.72,21996.0,50.72,50.72,50.67,50.72,21996.0
2018-06-15 12:25:00,50.7,50.72,50.68,50.7,33882.0,50.7,50.72,50.68,50.7,33882.0
2018-06-15 12:30:00,50.7,50.71,50.66,50.66,34119.0,50.7,50.71,50.66,50.66,34119.0
2018-06-15 12:35:00,50.66,50.72,50.66,50.71,24654.0,50.66,50.72,50.66,50.71,24654.0
2018-06-15 12:40:00,50.71,50.79,50.68,50.7,47055.0,50.71,50.79,50.68,50.7,47055.0
2018-06-15 12:45:00,50.74,50.77,50.73,50.75,9996.0,50.74,50.77,50.73,50.75,9996.0
2018-06-15 12:50:00,50.76,50.83,50.75,50.81,76770.0,50.76,50.83,50.75,50.81,76770.0
2018-06-15 12:55:00,50.81,50.83,50.76,50.79,13698.0,50.81,50.83,50.76,50.79,13698.0
2018-06-15 13:00:00,50.78,50.79,50.73,50.74,10890.0,50.78,50.79,50.73,50.74,10890.0
2018-06-15 13:05:00,50.73,50.74,50.7,50.72,19251.0,50.73,50.74,50.7,50.72,19251.0
2018-06-15 13:10:00,50.73,50.73,50.71,50.71,8223.0,50.73,50.73,50.71,50.71,8223.0
2018-06-15 13:15:00,50.72,50.75,50.72,50.74,15309.0,50.72,50.75,50.72,50.74,15309.0
2018-06-15 13:20:00,50.75,50.75,50.72,50.74,18588.0,50.75,50.75,50.72,50.74,18588.0
2018-06-15 13:25:00,50.73,50.75,50.71,50.72,45801.0,50.73,50.75,50.71,50.72,45801.0
2018-06-15 13:30:00,50.72,50.72,50.69,50.7,10032.0,50.72,50.72,50.69,50.7,10032.0
2018-06-15 13:35:00,50.7,50.77,50.7,50.77,16875.0,50.7,50.77,50.7,50.77,16875.0
2018-06-15 13:40:00,50.77,50.77,50.74,50.76,11124.0,50.77,50.77,50.74,50.76,11124.0
2018-06-15 13:45:00,50.77,50.77,50.68,50.73,48579.0,50.77,50.77,50.68,50.73,48579.0
2018-06-15 13:50:00,50.73,50.76,50.71,50.74,29508.0,50.73,50.76,50.71,50.74,29508.0
2018-06-15 13:55:00,50.74,50.74,50.68,50.71,15231.0,50.74,50.74,50.68,50.71,15231.0
2018-06-15 14:00:00,50.69,50.71,50.67,50.68,15000.0,50.69,50.71,50.67,50.68,15000.0
2018-06-15 14:05:00,50.67,50.7,50.65,50.69,18684.0,50.67,50.7,50.65,50.69,18684.0
2018-06-15 14:10:00,50.68,50.68,50.64,50.66,31845.0,50.68,50.68,50.64,50.66,31845.0
2018-06-15 14:15:00,50.65,50.66,50.64,50.66,10452.0,50.65,50.66,50.64,50.66,10452.0
2018-06-15 14:20:00,50.67,50.76,50.67,50.73,26250.0,50.67,50.76,50.67,50.73,26250.0
2018-06-15 14:25:00,50.76,50.8,50.74,50.78,10848.0,50.76,50.8,50.74,50.78,10848.0
2018-06-15 14:30:00,50.8,50.8,50.76,50.77,12600.0,50.8,50.8,50.76,50.77,12600.0
2018-06-15 14:35:00,50.8,50.8,50.76,50.79,31362.0,50.8,50.8,50.76,50.79,31362.0
2018-06-15 14:40:00,50.79,50.8,50.74,50.75,14067.0,50.79,50.8,50.74,50.75,14067.0
2018-06-15 14:45:00,50.75,50.8,50.74,50.77,40164.0,50.75,50.8,50.74,50.77,40164.0
2018-06-15 14:50:00,50.76,50.81,50.76,50.81,5622.0,50.76,50.81,50.76,50.81,5622.0
2018-06-15 14:55:00,50.81,50.83,50.79,50.79,165894.0,50.81,50.83,50.79,50.79,165894.0
2018-06-15 15:00:00,50.79,50.79,50.73,50.73,15600.0,50.79,50.79,50.73,50.73,15600.0
2018-06-15 15:05:00,50.73,50.75,50.71,50.73,10650.0,50.73,50.75,50.71,50.73,10650.0
2018-06-15 15:10:00,50.73,50.78,50.71,50.78,26940.0,50.73,50.78,50.71,50.78,26940.0
2018-06-15 15:15:00,50.78,50.78,50.74,50.75,19200.0,50.78,50.78,50.74,50.75,19200.0
2018-06-15 15:20:00,50.75,50.77,50.75,50.76,37677.0,50.75,50.77,50.75,50.76,37677.0
2018-06-15 15:25:00,50.76,50.8,50.75,50.78,22893.0,50.76,50.8,50.75,50.78,22893.0
2018-06-15 15:30:00,50.78,50.8,50.76,50.8,24108.0,50.78,50.8,50.76,50.8,24108.0
2018-06-15 15:35:00,50.79,50.86,50.78,50.84,22443.0,50.79,50.86,50.78,50.84,22443.0
2018-06-15 15:40:00,50.84,50.85,50.76,50.76,62646.0,50.84,50.85,50.76,50.76,62646.0
2018-06-15 15:45:00,50.75,50.85,50.74,50.83,73632.0,50.75,50.85,50.74,50.83,73632.0
2018-06-15 15:50:00,50.83,50.85,50.79,50.82,68991.0,50.83,50.85,50.79,50.82,68991.0
2018-06-15 15:55:00,50.82,50.85,50.82,50.84,175848.0,50.82,50.85,50.82,50.84,175848.0
2018-06-18 09:30:00,50.58,50.58,50.33,50.44,60771.0,50.58,50.58,50.33,50.44,60771.0
2018-06-18 09:35:00,50.42,50.51,50.3,50.35,76146.0,50.42,50.51,50.3,50.35,76146.0
2018-06-18 09:40:00,50.37,50.5,50.37,50.49,19371.0,50.37,50.5,50.37,50.49,19371.0
2018-06-18 09:45:00,50.48,50.5,50.42,50.45,37962.0,50.48,50.5,50.42,50.45,37962.0
2018-06-18 09:50:00,50.47,50.58,50.47,50.48,26103.0,50.47,50.58,50.47,50.48,26103.0
2018-06-18 09:55:00,50.49,50.53,50.45,50.46,35337.0,50.49,50.53,50.45,50.46,35337.0
2018-06-18 10:00:00,50.45,50.57,50.44,50.57,15696.0,50.45,50.57,50.44,50.57,15696.0
2018-06-18 10:05:00,50.59,50.6,50.47,50.49,19104.0,50.59,50.6,50.47,50.49,19104.0
2018-06-18 10:10:00,50.49,50.57,50.48,50.49,21609.0,50.49,50.57,50.48,50.49,21609.0
2018-06-18 10:15:00,50.48,50.6,50.48,50.58,21036.0,50.48,50.6,50.48,50.58,21036.0
2018-06-18 10:20:00,50.57,50.7,50.56,50.65,40029.0,50.57,50.7,50.56,50.65,40029.0
2018-06-18 10:25:00,50.65,50.65,50.53,50.54,17769.0,50.65,50.65,50.53,50.54,17769.0
2018-06-18 10:30:00,50.54,50.56,50.53,50.53,12882.0,50.54,50.56,50.53,50.53,12882.0
2018-06-18 10:35:00,50.54,50.67,50.54,50.67,9357.0,50.54,50.67,50.54,50.67,9357.0
2018-06-18 10:40:00,50.67,50.7,50.67,50.67,11478.0,50.67,50.7,50.67,50.67,11478.0
2018-06-18 10:45:00,50.68,50.71,50.65,50.66,17415.0,50.68,50.71,50.65,50.66,17415.0
2018-06-18 10:50:00,50.66,50.72,50.65,50.68,59280.0,50.66,50.72,50.65,50.68,59280.0
2018-06-18 10:55:00,50.67,50.7,50.67,50.68,17193.0,50.67,50.7,50.67,50.68,17193.0
2018-06-18 11:00:00,50.68,50.7,50.67,50.7,18381.0,50.68,50.7,50.67,50.7,18381.0
2018-06-18 11:05:00,50.7,50.73,50.67,50.73,31197.0,50.7,50.73,50.67,50.73,31197.0
2018-06-18 11:10:00,50.73,50.75,50.7,50.7,14781.0,50.73,50.75,50.7,50.7,14781.0
2018-06-18 11:15:00,50.7,50.71,50.67,50.69,10683.0,50.7,50.71,50.67,50.69,10683.0
2018-06-18 11:20:00,50.68,50.71,50.67,50.7,9765.0,50.68,50.71,50.67,50.7,9765.0
2018-06-18 11:25:00,50.7,50.84,50.7,50.79,13878.0,50.7,50.84,50.7,50.79,13878.0
2018-06-18 11:30:00,50.8,50.86,50.78,50.78,24108.0,50.8,50.86,50.78,50.78,24108.0
2018-06-18 11:35:00,50.78,50.81,50.72,50.8,17553.0,50.78,50.81,50.72,50.8,17553.0
2018-06-18 11:40:00,50.8,50.86,50.78,50.86,12900.0,50.8,50.86,50.78,50.86,12900.0
2018-06-18 11:45:00,50.87,50.93,50.87,50.92,12525.0,50.87,50.93,50.87,50.92,12525.0
2018-06-18 11:50:00,50.94,51.06,50.94,51.06,35646.0,50.94,51.06,50.94,51.06,35646.0
2018-06-18 11:55:00,51.07,51.08,50.93,50.96,18816.0,51.07,51.08,50.93,50.96,18816.0
2018-06-18 12:00:00,50.96,51.05,50.96,51.05,8100.0,50.96,51.05,50.96,51.05,8100.0
2018-06-18 12:05:00,51.05,51.14,51.05,51.13,36399.0,51.05,51.14,51.05,51.13,36399.0
2018-06-18 12:10:00,51.14,51.18,51.12,51.16,24783.0,51.14,51.18,51.12,51.16,24783.0
2018-06-18 12:15:00,51.15,51.15,51.08,51.12,17322.0,51.15,51.15,51.08,51.12,17322.0
2018-06-18 12:20:00,51.12,51.15,51.12,51.13,84609.0,51.12,51.15,51.12,51.13,84609.0
2018-06-18 12:25:00,51.12,51.19,51.12,51.12,37911.0,51.12,51.19,51.12,51.12,37911.0
2018-06-18 12:30:00,51.13,51.14,51.11,51.13,15894.0,51.13,51.14,51.11,51.13,15894.0
2018-06-18 12:35:00,51.14,51.2,51.14,51.17,23844.0,51.14,51.2,51.14,51.17,23844.0
2018-06-18 12:40:00,51.17,51.19,51.16,51.17,11532.0,51.17,51.19,51.16,51.17,11532.0
2018-06-18 12:45:00,51.18,51.22,51.18,51.2,8244.0,51.18,51.22,51.18,51.2,8244.0
2018-06-18 12:50:00,51.18,51.21,51.16,51.16,13113.0,51.18,51.21,51.16,51.16,13113.0
2018-06-18 12:55:00,51.16,51.26,51.16,51.25,60114.0,51.16,51.26,51.16,51.25,60114.0
2018-06-18 13:00:00,51.27,51.31,51.24,51.31,8076.0,51.27,51.31,51.24,51.31,8076.0
2018-06-18 13:05:00,51.31,51.33,51.3,51.3,14400.0,51.31,51.33,51.3,51.3,14400.0
2018-06-18 13:10:00,51.31,51.31,51.26,51.26,45900.0,51.31,51.31,51.26,51.26,45900.0
2018-06-18 13:15:00,51.26,51.3,51.25,51.25,11556.0,51.26,51.3,51.25,51.25,11556.0
2018-06-18 13:20:00,51.25,51.36,51.24,51.3,113340.0,51.25,51.36,51.24,51.3,113340.0
2018-06-18 13:25:00,51.3,51.38,51.29,51.35,15660.0,51.3,51.38,51.29,51.35,15660.0
2018-06-18 13:30:00,51.35,51.38,51.32,51.35,13206.0,51.35,51.38,51.32,51.35,13206.0
2018-06-18 13:35:00,51.35,51.38,51.34,51.34,29280.0,51.35,51.38,51.34,51.34,29280.0
2018-06-18 13:40:00,51.3,51.3,51.21,51.27,63309.0,51.3,51.3,51.21,51.27,63309.0
2018-06-18 13:45:00,51.27,51.33,51.23,51.3,26472.0,51.27,51.33,51.23,51.3,26472.0
2018-06-18 13:50:00,51.3,51.33,51.28,51.29,8133.0,51.3,51.33,51.28,51.29,8133.0
2018-06-18 13:55:00,51.3,51.35,51.28,51.32,21963.0,51.3,51.35,51.28,51.32,21963.0
2018-06-18 14:00:00,51.34,51.37,51.29,51.33,23724.0,51.34,51.37,51.29,51.33,23724.0
2018-06-18 14:05:00,51.32,51.37,51.31,51.31,53676.0,51.32,51.37,51.31,51.31,53676.0
2018-06-18 14:10:00,51.31,51.32,51.27,51.27,11493.0,51.31,51.32,51.27,51.27,11493.0
2018-06-18 14:15:00,51.28,51.3,51.24,51.27,10323.0,51.28,51.3,51.24,51.27,10323.0
2018-06-18 14:20:00,51.27,51.28,51.22,51.24,11367.0,51.27,51.28,51.22,51.24,11367.0
2018-06-18 14:25:00,51.24,51.26,51.23,51.24,13647.0,51.24,51.26,51.23,51.24,13647.0
2018-06-18 14:30:00,51.24,51.26,51.23,51.24,11880.0,51.24,51.26,51.23,51.24,11880.0
2018-06-18 14:35:00,51.26,51.26,51.21,51.21,44772.0,51.26,51.26,51.21,51.21,44772.0
2018-06-18 14:40:00,51.22,51.23,51.19,51.19,10053.0,51.22,51.23,51.19,51.19,10053.0
2018-06-18 14:45:00,51.17,51.17,51.11,51.11,18645.0,51.17,51.17,51.11,51.11,18645.0
2018-06-18 14:50:00,51.09,51.11,51.02,51.03,22560.0,51.09,51.11,51.02,51.03,22560.0
2018-06-18 14:55:00,51.02,51.04,51.0,51.01,25764.0,51.02,51.04,51.0,51.01,25764.0
2018-06-18 15:00:00,51.0,51.03,50.99,51.01,25038.0,51.0,51.03,50.99,51.01,25038.0
2018-06-18 15:05:00,51.0,51.05,50.99,51.03,16383.0,51.0,51.05,50.99,51.03,16383.0
2018-06-18 15:10:00,51.03,51.04,51.01,51.03,24390.0,51.03,51.04,51.01,51.03,24390.0
2018-06-18 15:15:00,51.04,51.07,51.04,51.07,20766.0,51.04,51.07,51.04,51.07,20766.0
2018-06-18 15:20:00,51.06,51.06,51.04,51.05,18657.0,51.06,51.06,51.04,51.05,18657.0
2018-06-18 15:25:00,51.06,51.08,51.04,51.05,23421.0,51.06,51.08,51.04,51.05,23421.0
2018-06-18 15:30:00,51.05,51.14,51.05,51.13,37173.0,51.05,51.14,51.05,51.13,37173.0
2018-06-18 15:35:00,51.13,51.14,51.07,51.09,75840.0,51.13,51.14,51.07,51.09,75840.0
2018-06-18 15:40:00,51.1,51.12,51.05,51.08,80967.0,51.1,51.12,51.05,51.08,80967.0
2018-06-18 15:45:00,51.08,51.11,51.05,51.07,170568.0,51.08,51.11,51.05,51.07,170568.0
2018-06-18 15:50:00,51.06,51.07,51.03,51.05,112716.0,51.06,51.07,51.03,51.05,112716.0
2018-06-18 15:55:00,51.05,51.09,51.03,51.04,177168.0,51.05,51.09,51.03,51.04,177168.0
2018-06-19 09:30:00,50.67,50.89,50.58,50.8,72963.0,50.67,50.89,50.58,50.8,72963.0
2018-06-19 09:35:00,50.82,50.96,50.75,50.86,31845.0,50.82,50.96,50.75,50.86,31845.0
2018-06-19 09:40:00,50.89,50.91,50.78,50.78,26175.0,50.89,50.91,50.78,50.78,26175.0
2018-06-19 09:45:00,50.78,50.83,50.71,50.71,117732.0,50.78,50.83,50.71,50.71,117732.0
2018-06-19 09:50:00,50.73,50.76,50.66,50.69,72966.0,50.73,50.76,50.66,50.69,72966.0
2018-06-19 09:55:00,50.68,50.73,50.62,50.63,42441.0,50.68,50.73,50.62,50.63,42441.0
2018-06-19 10:00:00,50.63,50.63,50.5,50.54,40668.0,50.63,50.63,50.5,50.54,40668.0
2018-06-19 10:05:00,50.53,50.66,50.52,50.57,44568.0,50.53,50.66,50.52,50.57,44568.0
2018-06-19 10:10:00,50.56,50.68,50.54,50.67,73881.0,50.56,50.68,50.54,50.67,73881.0
2018-06-19 10:15:00,50.66,50.67,50.57,50.64,30930.0,50.66,50.67,50.57,50.64,30930.0
2018-06-19 10:20:00,50.61,50.62,50.55,50.57,23583.0,50.61,50.62,50.55,50.57,23583.0
2018-06-19 10:25:00,50.56,50.61,50.55,50.59,26715.0,50.56,50.61,50.55,50.59,26715.0
2018-06-19 10:30:00,50.58,50.59,50.52,50.54,78873.0,50.58,50.59,50.52,50.54,78873.0
2018-06-19 10:35:00,50.56,50.66,50.48,50.6,168660.0,50.56,50.66,50.48,50.6,168660.0
2018-06-19 10:40:00,50.59,50.64,50.57,50.64,38757.0,50.59,50.64,50.57,50.64,38757.0
2018-06-19 10:45:00,50.65,50.78,50.64,50.77,91299.0,50.65,50.78,50.64,50.77,91299.0
2018-06-19 10:50:00,50.79,50.9,50.79,50.86,43392.0,50.79,50.9,50.79,50.86,43392.0
2018-06-19 10:55:00,50.87,50.97,50.81,50.82,56325.0,50.87,50.97,50.81,50.82,56325.0
2018-06-19 11:00:00,50.79,50.89,50.78,50.83,59364.0,50.79,50.89,50.78,50.83,59364.0
2018-06-19 11:05:00,50.83,50.92,50.83,50.89,29964.0,50.83,50.92,50.83,50.89,29964.0
2018-06-19 11:10:00,50.92,51.08,50.91,51.02,55776.0,50.92,51.08,50.91,51.02,55776.0
2018-06-19 11:15:00,51.01,51.09,50.99,51.07,27804.0,51.01,51.09,50.99,51.07,27804.0
2018-06-19 11:20:00,51.08,51.18,51.07,51.15,56946.0,51.08,51.18,51.07,51.15,56946.0
2018-06-19 11:25:00,51.18,51.18,51.14,51.17,31650.0,51.18,51.18,51.14,51.17,31650.0
2018-06-19 11:30:00,51.17,51.18,51.1,51.1,80178.0,51.17,51.18,51.1,51.1,80178.0
2018-06-19 11:35:00,51.09,51.19,51.09,51.19,29868.0,51.09,51.19,51.09,51.19,29868.0
2018-06-19 11:40:00,51.16,51.16,51.1,51.15,18420.0,51.16,51.16,51.1,51.15,18420.0
2018-06-19 11:45:00,51.16,51.25,51.15,51.23,38220.0,51.16,51.25,51.15,51.23,38220.0
2018-06-19 11:50:00,51.22,51.24,51.11,51.11,16422.0,51.22,51.24,51.11,51.11,16422.0
2018-06-19 11:55:00,51.1,51.13,51.09,51.1,15666.0,51.1,51.13,51.09,51.1,15666.0
2018-06-19 12:00:00,51.1,51.11,51.04,51.1,18822.0,51.1,51.11,51.04,51.1,18822.0
2018-06-19 12:05:00,51.09,51.14,51.09,51.14,33321.0,51.09,51.14,51.09,51.14,33321.0
2018-06-19 12:10:00,51.14,51.14,50.98,51.0,70953.0,51.14,51.14,50.98,51.0,70953.0
2018-06-19 12:15:00,51.0,51.11,50.98,51.11,23094.0,51.0,51.11,50.98,51.11,23094.0
2018-06-19 12:20:00,51.1,51.13,51.08,51.13,21012.0,51.1,51.13,51.08,51.13,21012.0
2018-06-19 12:25:00,51.11,51.14,51.11,51.12,26016.0,51.11,51.14,51.11,51.12,26016.0
2018-06-19 12:30:00,51.14,51.15,51.09,51.1,25239.0,51.14,51.15,51.09,51.1,25239.0
2018-06-19 12:35:00,51.1,51.11,51.05,51.05,13998.0,51.1,51.11,51.05,51.05,13998.0
2018-06-19 12:40:00,51.04,51.05,51.01,51.04,31014.0,51.04,51.05,51.01,51.04,31014.0
2018-06-19 12:45:00,51.04,51.13,51.03,51.09,30399.0,51.04,51.13,51.03,51.09,30399.0
2018-06-19 12:50:00,51.09,51.12,51.08,51.1,14397.0,51.09,51.12,51.08,51.1,14397.0
2018-06-19 12:55:00,51.1,51.17,51.1,51.16,13926.0,51.1,51.17,51.1,51.16,13926.0
2018-06-19 13:00:00,51.17,51.17,51.06,51.07,14652.0,51.17,51.17,51.06,51.07,14652.0
2018-06-19 13:05:00,51.06,51.09,51.06,51.08,18006.0,51.06,51.09,51.06,51.08,18006.0
2018-06-19 13:10:00,51.08,51.12,51.07,51.12,11940.0,51.08,51.12,51.07,51.12,11940.0
2018-06-19 13:15:00,51.12,51.15,51.12,51.14,15900.0,51.12,51.15,51.12,51.14,15900.0
2018-06-19 13:20:00,51.13,51.18,51.13,51.16,34854.0,51.13,51.18,51.13,51.16,34854.0
2018-06-19 13:25:00,51.11,51.14,51.1,51.14,12555.0,51.11,51.14,51.1,51.14,12555.0
2018-06-19 13:30:00,51.14,51.15,51.09,51.11,17805.0,51.14,51.15,51.09,51.11,17805.0
2018-06-19 13:35:00,51.1,51.17,51.1,51.17,12300.0,51.1,51.17,51.1,51.17,12300.0
2018-06-19 13:40:00,51.17,51.18,51.13,51.14,15993.0,51.17,51.18,51.13,51.14,15993.0
2018-06-19 13:45:00,51.15,51.17,51.13,51.16,28695.0,51.15,51.17,51.13,51.16,28695.0
2018-06-19 13:50:00,51.16,51.18,51.11,51.12,24507.0,51.16,51.18,51.11,51.12,24507.0
2018-06-19 13:55:00,51.11,51.13,51.07,51.08,29274.0,51.11,51.13,51.07,51.08,29274.0
2018-06-19 14:00:00,51.08,51.15,51.08,51.14,39576.0,51.08,51.15,51.08,51.14,39576.0
2018-06-19 14:05:00,51.13,51.18,51.13,51.17,17520.0,51.13,51.18,51.13,51.17,17520.0
2018-06-19 14:10:00,51.18,51.18,51.15,51.17,29301.0,51.18,51.18,51.15,51.17,29301.0
2018-06-19 14:15:00,51.16,51.17,51.12,51.12,10050.0,51.16,51.17,51.12,51.12,10050.0
2018-06-19 14:20:00,51.14,51.16,51.13,51.16,19608.0,51.14,51.16,51.13,51.16,19608.0
2018-06-19 14:25:00,51.18,51.18,51.12,51.13,35571.0,51.18,51.18,51.12,51.13,35571.0
2018-06-19 14:30:00,51.13,51.17,51.13,51.17,1500.0,51.13,51.17,51.13,51.17,1500.0
2018-06-19 14:35:00,51.17,51.18,51.16,51.16,40800.0,51.17,51.18,51.16,51.16,40800.0
2018-06-19 14:40:00,51.14,51.18,51.12,51.16,34974.0,51.14,51.18,51.12,51.16,34974.0
2018-06-19 14:45:00,51.15,51.17,51.13,51.14,12261.0,51.15,51.17,51.13,51.14,12261.0
2018-06-19 14:50:00,51.14,51.18,51.14,51.15,26502.0,51.14,51.18,51.14,51.15,26502.0
2018-06-19 14:55:00,51.16,51.19,51.16,51.17,35085.0,51.16,51.19,51.16,51.17,35085.0
2018-06-19 15:00:00,51.17,51.18,51.13,51.14,19284.0,51.17,51.18,51.13,51.14,19284.0
2018-06-19 15:05:00,51.14,51.16,51.14,51.15,28089.0,51.14,51.16,51.14,51.15,28089.0
2018-06-19 15:10:00,51.15,51.18,51.15,51.16,34080.0,51.15,51.18,51.15,51.16,34080.0
2018-06-19 15:15:00,51.16,51.17,51.13,51.14,20598.0,51.16,51.17,51.13,51.14,20598.0
2018-06-19 15:20:00,51.15,51.17,51.13,51.16,33102.0,51.15,51.17,51.13,51.16,33102.0
2018-06-19 15:25:00,51.15,51.18,51.13,51.13,35745.0,51.15,51.18,51.13,51.13,35745.0
2018-06-19 15:30:00,51.14,51.17,51.13,51.16,41181.0,51.14,51.17,51.13,51.16,41181.0
2018-06-19 15:35:00,51.16,51.21,51.15,51.2,62712.0,51.16,51.21,51.15,51.2,62712.0
2018-06-19 15:40:00,51.19,51.2,51.17,51.17,90891.0,51.19,51.2,51.17,51.17,90891.0
2018-06-19 15:45:00,51.16,51.17,51.13,51.14,90003.0,51.16,51.17,51.13,51.14,90003.0
2018-06-19 15:50:00,51.13,51.17,51.13,51.16,130065.0,51.13,51.17,51.13,51.16,130065.0
2018-06-19 15:55:00,51.16,51.2,51.16,51.19,350274.0,51.16,51.2,51.16,51.19,350274.0
2018-06-20 09:30:00,51.27,51.32,51.12,51.28,67911.0,51.27,51.32,51.12,51.28,67911.0
2018-06-20 09:35:00,51.27,51.48,51.23,51.48,56973.0,51.27,51.48,51.23,51.48,56973.0
2018-06-20 09:40:00,51.47,51.66,51.45,51.58,68427.0,51.47,51.66,51.45,51.58,68427.0
2018-06-20 09:45:00,51.58,51.74,51.5,51.54,86997.0,51.58,51.74,51.5,51.54,86997.0
2018-06-20 09:50:00,51.52,51.67,51.48,51.63,86979.0,51.52,51.67,51.48,51.63,86979.0
2018-06-20 09:55:00,51.63,51.65,51.57,51.63,32313.0,51.63,51.65,51.57,51.63,32313.0
2018-06-20 10:00:00,51.63,51.66,51.53,51.64,34629.0,51.63,51.66,51.53,51.64,34629.0
2018-06-20 10:05:00,51.65,51.72,51.65,51.71,24621.0,51.65,51.72,51.65,51.71,24621.0
2018-06-20 10:10:00,51.69,51.72,51.59,51.6,25782.0,51.69,51.72,51.59,51.6,25782.0
2018-06-20 10:15:00,51.59,51.59,51.55,51.56,13506.0,51.59,51.59,51.55,51.56,13506.0
2018-06-20 10:20:00,51.55,51.58,51.51,51.51,16329.0,51.55,51.58,51.51,51.51,16329.0
2018-06-20 10:25:00,51.49,51.51,51.45,51.5,63441.0,51.49,51.51,51.45,51.5,63441.0
2018-06-20 10:30:00,51.51,51.54,51.48,51.54,30135.0,51.51,51.54,51.48,51.54,30135.0
2018-06-20 10:35:00,51.55,51.61,51.5,51.51,17322.0,51.55,51.61,51.5,51.51,17322.0
2018-06-20 10:40:00,51.52,51.58,51.49,51.5,22110.0,51.52,51.58,51.49,51.5,22110.0
2018-06-20 10:45:00,51.5,51.54,51.49,51.54,35550.0,51.5,51.54,51.49,51.54,35550.0
2018-06-20 10:50:00,51.55,51.58,51.52,51.58,25254.0,51.55,51.58,51.52,51.58,25254.0
2018-06-20 10:55:00,51.57,51.6,51.55,51.59,13098.0,51.57,51.6,51.55,51.59,13098.0
2018-06-20 11:00:00,51.6,51.6,51.51,51.55,21336.0,51.6,51.6,51.51,51.55,21336.0
2018-06-20 11:05:00,51.57,51.6,51.54,51.54,25527.0,51.57,51.6,51.54,51.54,25527.0
2018-06-20 11:10:00,51.55,51.58,51.51,51.54,13410.0,51.55,51.58,51.51,51.54,13410.0
2018-06-20 11:15:00,51.54,51.54,51.51,51.53,16806.0,51.54,51.54,51.51,51.53,16806.0
2018-06-20 11:20:00,51.53,51.58,51.53,51.58,13008.0,51.53,51.58,51.53,51.58,13008.0
2018-06-20 11:25:00,51.57,51.59,51.57,51.57,9288.0,51.57,51.59,51.57,51.57,9288.0
2018-06-20 11:30:00,51.57,51.59,51.53,51.53,25449.0,51.57,51.59,51.53,51.53,25449.0
2018-06-20 11:35:00,51.54,51.55,51.48,51.48,14490.0,51.54,51.55,51.48,51.48,14490.0
2018-06-20 11:40:00,51.48,51.57,51.48,51.57,36351.0,51.48,51.57,51.48,51.57,36351.0
2018-06-20 11:45:00,51.56,51.58,51.5,51.54,29466.0,51.56,51.58,51.5,51.54,29466.0
2018-06-20 11:50:00,51.54,51.54,51.48,51.49,17379.0,51.54,51.54,51.48,51.49,17379.0
2018-06-20 11:55:00,51.5,51.57,51.49,51.57,14097.0,51.5,51.57,51.49,51.57,14097.0
2018-06-20 12:00:00,51.58,51.59,51.55,51.58,7857.0,51.58,51.59,51.55,51.58,7857.0
2018-06-20 12:05:00,51.58,51.59,51.56,51.56,19599.0,51.58,51.59,51.56,51.56,19599.0
2018-06-20 12:10:00,51.55,51.57,51.54,51.56,11262.0,51.55,51.57,51.54,51.56,11262.0
2018-06-20 12:15:00,51.56,51.58,51.56,51.57,5400.0,51.56,51.58,51.56,51.57,5400.0
2018-06-20 12:20:00,51.57,51.59,51.56,51.57,19956.0,51.57,51.59,51.56,51.57,19956.0
2018-06-20 12:25:00,51.56,51.58,51.56,51.58,9000.0,51.56,51.58,51.56,51.58,9000.0
2018-06-20 12:30:00,51.57,51.6,51.56,51.6,21777.0,51.57,51.6,51.56,51.6,21777.0
2018-06-20 12:35:00,51.6,51.61,51.57,51.57,73575.0,51.6,51.61,51.57,51.57,73575.0
2018-06-20 12:40:00,51.58,51.6,51.57,51.6,21723.0,51.58,51.6,51.57,51.6,21723.0
2018-06-20 12:45:00,51.59,51.62,51.59,51.62,14283.0,51.59,51.62,51.59,51.62,14283.0
2018-06-20 12:50:00,51.63,51.64,51.62,51.62,11940.0,51.63,51.64,51.62,51.62,11940.0
2018-06-20 12:55:00,51.63,51.64,51.62,51.64,11850.0,51.63,51.64,51.62,51.64,11850.0
2018-06-20 13:00:00,51.63,51.64,51.61,51.61,8643.0,51.63,51.64,51.61,51.61,8643.0
2018-06-20 13:05:00,51.62,51.64,51.61,51.63,16305.0,51.62,51.64,51.61,51.63,16305.0
2018-06-20 13:10:00,51.62,51.63,51.61,51.63,15615.0,51.62,51.63,51.61,51.63,15615.0
2018-06-20 13:15:00,51.63,51.66,51.63,51.66,13320.0,51.63,51.66,51.63,51.66,13320.0
2018-06-20 13:20:00,51.65,51.67,51.65,51.66,11322.0,51.65,51.67,51.65,51.66,11322.0
2018-06-20 13:25:00,51.65,51.65,51.61,51.64,25437.0,51.65,51.65,51.61,51.64,25437.0
2018-06-20 13:30:00,51.64,51.7,51.64,51.68,46212.0,51.64,51.7,51.64,51.68,46212.0
2018-06-20 13:35:00,51.67,51.68,51.6,51.61,12744.0,51.67,51.68,51.6,51.61,12744.0
2018-06-20 13:40:00,51.61,51.61,51.56,51.57,18903.0,51.61,51.61,51.56,51.57,18903.0
2018-06-20 13:45:00,51.57,51.57,51.55,51.56,11190.0,51.57,51.57,51.55,51.56,11190.0
2018-06-20 13:50:00,51.56,51.56,51.54,51.56,11850.0,51.56,51.56,51.54,51.56,11850.0
2018-06-20 13:55:00,51.55,51.6,51.55,51.57,16800.0,51.55,51.6,51.55,51.57,16800.0
2018-06-20 14:00:00,51.56,51.57,51.53,51.56,19287.0,51.56,51.57,51.53,51.56,19287.0
2018-06-20 14:05:00,51.56,51.56,51.55,51.56,25500.0,51.56,51.56,51.55,51.56,25500.0
2018-06-20 14:10:00,51.55,51.57,51.54,51.56,17307.0,51.55,51.57,51.54,51.56,17307.0
2018-06-20 14:15:00,51.56,51.56,51.46,51.46,50340.0,51.56,51.56,51.46,51.46,50340.0
2018-06-20 14:20:00,51.46,51.48,51.41,51.42,25572.0,51.46,51.48,51.41,51.42,25572.0
2018-06-20 14:25:00,51.43,51.46,51.33,51.36,60687.0,51.43,51.46,51.33,51.36,60687.0
2018-06-20 14:30:00,51.36,51.38,51.35,51.37,28209.0,51.36,51.38,51.35,51.37,28209.0
2018-06-20 14:35:00,51.36,51.38,51.3,51.3,25758.0,51.36,51.38,51.3,51.3,25758.0
2018-06-20 14:40:00,51.3,51.31,51.26,51.27,28197.0,51.3,51.31,51.26,51.27,28197.0
2018-06-20 14:45:00,51.26,51.29,51.26,51.26,30378.0,51.26,51.29,51.26,51.26,30378.0
2018-06-20 14:50:00,51.25,51.27,51.21,51.24,49557.0,51.25,51.27,51.21,51.24,49557.0
2018-06-20 14:55:00,51.23,51.3,51.22,51.28,110142.0,51.23,51.3,51.22,51.28,110142.0
2018-06-20 15:00:00,51.26,51.34,51.25,51.31,48564.0,51.26,51.34,51.25,51.31,48564.0
2018-06-20 15:05:00,51.32,51.33,51.27,51.28,58539.0,51.32,51.33,51.27,51.28,58539.0
2018-06-20 15:10:00,51.28,51.33,51.28,51.33,66672.0,51.28,51.33,51.28,51.33,66672.0
2018-06-20 15:15:00,51.33,51.34,51.28,51.33,67461.0,51.33,51.34,51.28,51.33,67461.0
2018-06-20 15:20:00,51.32,51.37,51.31,51.33,116562.0,51.32,51.37,51.31,51.33,116562.0
2018-06-20 15:25:00,51.33,51.34,51.31,51.31,45570.0,51.33,51.34,51.31,51.31,45570.0
2018-06-20 15:30:00,51.3,51.37,51.3,51.36,30948.0,51.3,51.37,51.3,51.36,30948.0
2018-06-20 15:35:00,51.36,51.37,51.33,51.35,150621.0,51.36,51.37,51.33,51.35,150621.0
2018-06-20 15:40:00,51.35,51.35,51.3,51.32,29970.0,51.35,51.35,51.3,51.32,29970.0
2018-06-20 15:45:00,51.32,51.32,51.24,51.24,35685.0,51.32,51.32,51.24,51.24,35685.0
2018-06-20 15:50:00,51.25,51.28,51.21,51.28,129912.0,51.25,51.28,51.21,51.28,129912.0
2018-06-20 15:55:00,51.29,51.31,51.27,51.3,203433.0,51.29,51.31,51.27,51.3,203433.0
2018-06-21 09:30:00,51.24,51.32,51.21,51.22,46569.0,51.24,51.32,51.21,51.22,46569.0
2018-06-21 09:35:00,51.27,51.4,51.22,51.36,75009.0,51.27,51.4,51.22,51.36,75009.0
2018-06-21 09:40:00,51.35,51.35,51.25,51.27,63960.0,51.35,51.35,51.25,51.27,63960.0
2018-06-21 09:45:00,51.24,51.24,51.08,51.12,146094.0,51.24,51.24,51.08,51.12,146094.0
2018-06-21 09:50:00,51.12,51.15,50.96,50.96,45588.0,51.12,51.15,50.96,50.96,45588.0
2018-06-21 09:55:00,50.99,51.13,50.92,51.09,14865.0,50.99,51.13,50.92,51.09,14865.0
2018-06-21 10:00:00,51.11,51.13,51.02,51.04,24462.0,51.11,51.13,51.02,51.04,24462.0
2018-06-21 10:05:00,51.0,51.03,50.87,50.89,61329.0,51.0,51.03,50.87,50.89,61329.0
2018-06-21 10:10:00,50.88,50.9,50.85,50.85,34500.0,50.88,50.9,50.85,50.85,34500.0
2018-06-21 10:15:00,50.85,50.86,50.75,50.76,40770.0,50.85,50.86,50.75,50.76,40770.0
2018-06-21 10:20:00,50.73,50.73,50.51,50.59,49968.0,50.73,50.73,50.51,50.59,49968.0
2018-06-21 10:25:00,50.58,50.7,50.57,50.67,43200.0,50.58,50.7,50.57,50.67,43200.0
2018-06-21 10:30:00,50.69,50.73,50.66,50.66,18393.0,50.69,50.73,50.66,50.66,18393.0
2018-06-21 10:35:00,50.67,50.7,50.6,50.63,31050.0,50.67,50.7,50.6,50.63,31050.0
2018-06-21 10:40:00,50.58,50.65,50.57,50.58,21336.0,50.58,50.65,50.57,50.58,21336.0
2018-06-21 10:45:00,50.59,50.63,50.49,50.6,60474.0,50.59,50.63,50.49,50.6,60474.0
2018-06-21 10:50:00,50.63,50.67,50.6,50.61,30543.0,50.63,50.67,50.6,50.61,30543.0
2018-06-21 10:55:00,50.6,50.67,50.6,50.65,30747.0,50.6,50.67,50.6,50.65,30747.0
2018-06-21 11:00:00,50.65,50.71,50.6,50.67,21300.0,50.65,50.71,50.6,50.67,21300.0
2018-06-21 11:05:00,50.68,50.75,50.65,50.69,37335.0,50.68,50.75,50.65,50.69,37335.0
2018-06-21 11:10:00,50.69,50.77,50.69,50.77,31050.0,50.69,50.77,50.69,50.77,31050.0
2018-06-21 11:15:00,50.77,50.79,50.74,50.75,12492.0,50.77,50.79,50.74,50.75,12492.0
2018-06-21 11:20:00,50.76,50.77,50.68,50.71,49485.0,50.76,50.77,50.68,50.71,49485.0
2018-06-21 11:25:00,50.68,50.74,50.66,50.72,19494.0,50.68,50.74,50.66,50.72,19494.0
2018-06-21 11:30:00,50.73,50.77,50.69,50.71,19917.0,50.73,50.77,50.69,50.71,19917.0
2018-06-21 11:35:00,50.69,50.74,50.68,50.73,16101.0,50.69,50.74,50.68,50.73,16101.0
2018-06-21 11:40:00,50.73,50.76,50.69,50.75,14100.0,50.73,50.76,50.69,50.75,14100.0
2018-06-21 11:45:00,50.76,50.79,50.74,50.79,11790.0,50.76,50.79,50.74,50.79,11790.0
2018-06-21 11:50:00,50.79,50.79,50.74,50.75,114810.0,50.79,50.79,50.74,50.75,114810.0
2018-06-21 11:55:00,50.73,50.73,50.65,50.66,20784.0,50.73,50.73,50.65,50.66,20784.0
2018-06-21 12:00:00,50.65,50.66,50.5,50.5,21690.0,50.65,50.66,50.5,50.5,21690.0
2018-06-21 12:05:00,50.49,50.53,50.48,50.51,21912.0,50.49,50.53,50.48,50.51,21912.0
2018-06-21 12:10:00,50.5,50.52,50.5,50.51,12909.0,50.5,50.52,50.5,50.51,12909.0
2018-06-21 12:15:00,50.51,50.54,50.51,50.53,21288.0,50.51,50.54,50.51,50.53,21288.0
2018-06-21 12:20:00,50.54,50.56,50.52,50.55,14703.0,50.54,50.56,50.52,50.55,14703.0
2018-06-21 12:25:00,50.54,50.56,50.53,50.55,13563.0,50.54,50.56,50.53,50.55,13563.0
2018-06-21 12:30:00,50.54,50.56,50.52,50.52,33480.0,50.54,50.56,50.52,50.52,33480.0
2018-06-21 12:35:00,50.53,50.55,50.51,50.52,24024.0,50.53,50.55,50.51,50.52,24024.0
2018-06-21 12:40:00,50.51,50.62,50.51,50.62,25800.0,50.51,50.62,50.51,50.62,25800.0
2018-06-21 12:45:00,50.6,50.61,50.59,50.59,8496.0,50.6,50.61,50.59,50.59,8496.0
2018-06-21 12:50:00,50.59,50.59,50.54,50.58,35172.0,50.59,50.59,50.54,50.58,35172.0
2018-06-21 12:55:00,50.56,50.56,50.51,50.52,14700.0,50.56,50.56,50.51,50.52,14700.0
2018-06-21 13:00:00,50.51,50.55,50.51,50.53,10326.0,50.51,50.55,50.51,50.53,10326.0
2018-06-21 13:05:00,50.54,50.59,50.53,50.58,14574.0,50.54,50.59,50.53,50.58,14574.0
2018-06-21 13:10:00,50.6,50.61,50.59,50.61,17400.0,50.6,50.61,50.59,50.61,17400.0
2018-06-21 13:15:00,50.61,50.65,50.61,50.65,6600.0,50.61,50.65,50.61,50.65,6600.0
2018-06-21 13:20:00,50.64,50.68,50.63,50.68,9246.0,50.64,50.68,50.63,50.68,9246.0
2018-06-21 13:25:00,50.67,50.69,50.63,50.63,18090.0,50.67,50.69,50.63,50.63,18090.0
2018-06-21 13:30:00,50.63,50.65,50.61,50.62,16815.0,50.63,50.65,50.61,50.62,16815.0
2018-06-21 13:35:00,50.62,50.65,50.59,50.59,9300.0,50.62,50.65,50.59,50.59,9300.0
2018-06-21 13:40:00,50.59,50.61,50.55,50.6,12990.0,50.59,50.61,50.55,50.6,12990.0
2018-06-21 13:45:00,50.57,50.58,50.57,50.57,3300.0,50.57,50.58,50.57,50.57,3300.0
2018-06-21 13:50:00,50.58,50.6,50.55,50.56,11433.0,50.58,50.6,50.55,50.56,11433.0
2018-06-21 13:55:00,50.56,50.6,50.55,50.59,13800.0,50.56,50.6,50.55,50.59,13800.0
2018-06-21 14:00:00,50.58,50.66,50.58,50.61,17451.0,50.58,50.66,50.58,50.61,17451.0
2018-06-21 14:05:00,50.62,50.68,50.62,50.68,23100.0,50.62,50.68,50.62,50.68,23100.0
2018-06-21 14:10:00,50.7,50.71,50.67,50.69,15318.0,50.7,50.71,50.67,50.69,15318.0
2018-06-21 14:15:00,50.69,50.72,50.69,50.69,9582.0,50.69,50.72,50.69,50.69,9582.0
2018-06-21 14:20:00,50.68,50.71,50.68,50.7,17775.0,50.68,50.71,50.68,50.7,17775.0
2018-06-21 14:25:00,50.7,50.72,50.67,50.68,12666.0,50.7,50.72,50.67,50.68,12666.0
2018-06-21 14:30:00,50.69,50.71,50.69,50.71,8700.0,50.69,50.71,50.69,50.71,8700.0
2018-06-21 14:35:00,50.72,50.78,50.7,50.71,22266.0,50.72,50.78,50.7,50.71,22266.0
2018-06-21 14:40:00,50.72,50.72,50.7,50.71,9600.0,50.72,50.72,50.7,50.71,9600.0
2018-06-21 14:45:00,50.71,50.78,50.7,50.78,38835.0,50.71,50.78,50.7,50.78,38835.0
2018-06-21 14:50:00,50.79,50.79,50.73,50.73,21990.0,50.79,50.79,50.73,50.73,21990.0
2018-06-21 14:55:00,50.72,50.78,50.69,50.7,32619.0,50.72,50.78,50.69,50.7,32619.0
2018-06-21 15:00:00,50.69,50.74,50.68,50.72,40476.0,50.69,50.74,50.68,50.72,40476.0
2018-06-21 15:05:00,50.71,50.74,50.71,50.73,31500.0,50.71,50.74,50.71,50.73,31500.0
2018-06-21 15:10:00,50.73,50.76,50.69,50.76,27180.0,50.73,50.76,50.69,50.76,27180.0
2018-06-21 15:15:00,50.76,50.76,50.73,50.74,36642.0,50.76,50.76,50.73,50.74,36642.0
2018-06-21 15:20:00,50.74,50.77,50.7,50.76,103407.0,50.74,50.77,50.7,50.76,103407.0
2018-06-21 15:25:00,50.75,50.79,50.72,50.75,79488.0,50.75,50.79,50.72,50.75,79488.0
2018-06-21 15:30:00,50.74,50.75,50.65,50.65,24150.0,50.74,50.75,50.65,50.65,24150.0
2018-06-21 15:35:00,50.65,50.7,50.63,50.69,31029.0,50.65,50.7,50.63,50.69,31029.0
2018-06-21 15:40:00,50.67,50.67,50.62,50.62,25716.0,50.67,50.67,50.62,50.62,25716.0
2018-06-21 15:45:00,50.62,50.73,50.61,50.73,52344.0,50.62,50.73,50.61,50.73,52344.0
2018-06-21 15:50:00,50.72,50.76,50.71,50.74,55269.0,50.72,50.76,50.71,50.74,55269.0
2018-06-21 15:55:00,50.74,50.76,50.7,50.72,147894.0,50.74,50.76,50.7,50.72,147894.0
2018-06-22 09:30:00,50.92,50.92,50.59,50.89,50343.0,50.92,50.92,50.59,50.89,50343.0
2018-06-22 09:35:00,50.87,50.87,50.59,50.76,24084.0,50.87,50.87,50.59,50.76,24084.0
2018-06-22 09:40:00,50.68,50.81,50.68,50.76,13635.0,50.68,50.81,50.68,50.76,13635.0
2018-06-22 09:45:00,50.78,50.85,50.74,50.85,17643.0,50.78,50.85,50.74,50.85,17643.0
2018-06-22 09:50:00,50.89,51.0,50.87,50.99,21549.0,50.89,51.0,50.87,50.99,21549.0
2018-06-22 09:55:00,50.97,51.04,50.86,50.86,16884.0,50.97,51.04,50.86,50.86,16884.0
2018-06-22 10:00:00,50.85,50.89,50.83,50.89,24795.0,50.85,50.89,50.83,50.89,24795.0
2018-06-22 10:05:00,50.89,51.0,50.89,50.93,18969.0,50.89,51.0,50.89,50.93,18969.0
2018-06-22 10:10:00,50.91,50.96,50.86,50.93,18900.0,50.91,50.96,50.86,50.93,18900.0
2018-06-22 10:15:00,50.96,50.97,50.93,50.93,12546.0,50.96,50.97,50.93,50.93,12546.0
2018-06-22 10:20:00,50.91,50.91,50.8,50.84,19908.0,50.91,50.91,50.8,50.84,19908.0
2018-06-22 10:25:00,50.83,50.85,50.69,50.84,14850.0,50.83,50.85,50.69,50.84,14850.0
2018-06-22 10:30:00,50.81,50.82,50.75,50.82,12657.0,50.81,50.82,50.75,50.82,12657.0
2018-06-22 10:35:00,50.83,50.89,50.78,50.89,11136.0,50.83,50.89,50.78,50.89,11136.0
2018-06-22 10:40:00,50.9,50.95,50.88,50.93,9366.0,50.9,50.95,50.88,50.93,9366.0
2018-06-22 10:45:00,50.95,50.99,50.95,50.96,17355.0,50.95,50.99,50.95,50.96,17355.0
2018-06-22 10:50:00,50.98,51.01,50.96,51.0,13434.0,50.98,51.01,50.96,51.0,13434.0
2018-06-22 10:55:00,50.99,51.03,50.97,50.99,14340.0,50.99,51.03,50.97,50.99,14340.0
2018-06-22 11:00:00,51.02,51.05,51.01,51.04,12600.0,51.02,51.05,51.01,51.04,12600.0
2018-06-22 11:05:00,51.04,51.11,51.02,51.08,32640.0,51.04,51.11,51.02,51.08,32640.0
2018-06-22 11:10:00,51.08,51.11,51.01,51.01,11532.0,51.08,51.11,51.01,51.01,11532.0
2018-06-22 11:15:00,51.01,51.02,50.98,51.0,11910.0,51.01,51.02,50.98,51.0,11910.0
2018-06-22 11:20:00,51.01,51.04,50.98,51.0,18462.0,51.01,51.04,50.98,51.0,18462.0
2018-06-22 11:25:00,51.0,51.06,50.97,51.06,12288.0,51.0,51.06,50.97,51.06,12288.0
2018-06-22 11:30:00,51.06,51.06,51.0,51.0,11991.0,51.06,51.06,51.0,51.0,11991.0
2018-06-22 11:35:00,50.99,51.01,50.99,51.01,9627.0,50.99,51.01,50.99,51.01,9627.0
2018-06-22 11:40:00,51.02,51.09,51.02,51.09,10044.0,51.02,51.09,51.02,51.09,10044.0
2018-06-22 11:45:00,51.11,51.16,51.11,51.12,12438.0,51.11,51.16,51.11,51.12,12438.0
2018-06-22 11:50:00,51.13,51.14,51.05,51.05,6420.0,51.13,51.14,51.05,51.05,6420.0
2018-06-22 11:55:00,51.06,51.09,51.06,51.07,5754.0,51.06,51.09,51.06,51.07,5754.0
2018-06-22 12:00:00,51.08,51.08,51.06,51.07,4200.0,51.08,51.08,51.06,51.07,4200.0
2018-06-22 12:05:00,51.06,51.12,51.05,51.12,8199.0,51.06,51.12,51.05,51.12,8199.0
2018-06-22 12:10:00,51.13,51.16,51.12,51.16,6489.0,51.13,51.16,51.12,51.16,6489.0
2018-06-22 12:15:00,51.16,51.17,51.15,51.15,8835.0,51.16,51.17,51.15,51.15,8835.0
2018-06-22 12:20:00,51.14,51.2,51.14,51.19,17400.0,51.14,51.2,51.14,51.19,17400.0
2018-06-22 12:25:00,51.21,51.23,51.2,51.21,3900.0,51.21,51.23,51.2,51.21,3900.0
2018-06-22 12:30:00,51.22,51.22,51.19,51.19,2100.0,51.22,51.22,51.19,51.19,2100.0
2018-06-22 12:35:00,51.18,51.18,51.11,51.11,10350.0,51.18,51.18,51.11,51.11,10350.0
2018-06-22 12:40:00,51.12,51.3,51.11,51.3,21414.0,51.12,51.3,51.11,51.3,21414.0
2018-06-22 12:45:00,51.3,51.31,51.28,51.29,7122.0,51.3,51.31,51.28,51.29,7122.0
2018-06-22 12:50:00,51.3,51.32,51.27,51.27,4626.0,51.3,51.32,51.27,51.27,4626.0
2018-06-22 12:55:00,51.27,51.31,51.25,51.28,16293.0,51.27,51.31,51.25,51.28,16293.0
2018-06-22 13:00:00,51.29,51.33,51.29,51.3,7893.0,51.29,51.33,51.29,51.3,7893.0
2018-06-22 13:05:00,51.3,51.36,51.3,51.36,6912.0,51.3,51.36,51.3,51.36,6912.0
2018-06-22 13:10:00,51.35,51.35,51.32,51.34,7593.0,51.35,51.35,51.32,51.34,7593.0
2018-06-22 13:15:00,51.35,51.37,51.3,51.3,17931.0,51.35,51.37,51.3,51.3,17931.0
2018-06-22 13:20:00,51.31,51.36,51.31,51.36,5400.0,51.31,51.36,51.31,51.36,5400.0
2018-06-22 13:25:00,51.34,51.35,51.32,51.32,6642.0,51.34,51.35,51.32,51.32,6642.0
2018-06-22 13:30:00,51.32,51.32,51.25,51.25,11100.0,51.32,51.32,51.25,51.25,11100.0
2018-06-22 13:35:00,51.26,51.28,51.23,51.25,36297.0,51.26,51.28,51.23,51.25,36297.0
2018-06-22 13:40:00,51.26,51.3,51.25,51.25,23628.0,51.26,51.3,51.25,51.25,23628.0
2018-06-22 13:45:00,51.23,51.24,51.22,51.23,1800.0,51.23,51.24,51.22,51.23,1800.0
2018-06-22 13:50:00,51.22,51.22,51.17,51.17,4800.0,51.22,51.22,51.17,51.17,4800.0
2018-06-22 13:55:00,51.18,51.19,51.14,51.14,6600.0,51.18,51.19,51.14,51.14,6600.0
2018-06-22 14:00:00,51.15,51.15,51.1,51.12,11718.0,51.15,51.15,51.1,51.12,11718.0
2018-06-22 14:05:00,51.12,51.13,51.11,51.12,4725.0,51.12,51.13,51.11,51.12,4725.0
2018-06-22 14:10:00,51.13,51.14,51.09,51.11,10659.0,51.13,51.14,51.09,51.11,10659.0
2018-06-22 14:15:00,51.12,51.12,51.1,51.11,5202.0,51.12,51.12,51.1,51.11,5202.0
2018-06-22 14:20:00,51.08,51.1,51.02,51.02,4500.0,51.08,51.1,51.02,51.02,4500.0
2018-06-22 14:25:00,51.03,51.06,51.03,51.04,6108.0,51.03,51.06,51.03,51.04,6108.0
2018-06-22 14:30:00,51.05,51.05,51.0,51.0,8079.0,51.05,51.05,51.0,51.0,8079.0
2018-06-22 14:35:00,51.02,51.06,51.02,51.04,6678.0,51.02,51.06,51.02,51.04,6678.0
2018-06-22 14:40:00,51.03,51.08,51.03,51.08,8700.0,51.03,51.08,51.03,51.08,8700.0
2018-06-22 14:45:00,51.06,51.1,51.05,51.07,25110.0,51.06,51.1,51.05,51.07,25110.0
2018-06-22 14:50:00,51.07,51.09,51.07,51.08,6132.0,51.07,51.09,51.07,51.08,6132.0
2018-06-22 14:55:00,51.08,51.1,51.07,51.07,10254.0,51.08,51.1,51.07,51.07,10254.0
2018-06-22 15:00:00,51.09,51.09,51.07,51.08,8700.0,51.09,51.09,51.07,51.08,8700.0
2018-06-22 15:05:00,51.08,51.08,51.06,51.08,12516.0,51.08,51.08,51.06,51.08,12516.0
2018-06-22 15:10:00,51.08,51.11,51.07,51.11,10200.0,51.08,51.11,51.07,51.11,10200.0
2018-06-22 15:15:00,51.1,51.12,51.08,51.08,19452.0,51.1,51.12,51.08,51.08,19452.0
2018-06-22 15:20:00,51.08,51.11,51.07,51.1,27423.0,51.08,51.11,51.07,51.1,27423.0
2018-06-22 15:25:00,51.1,51.11,51.09,51.09,13908.0,51.1,51.11,51.09,51.09,13908.0
2018-06-22 15:30:00,51.09,51.13,51.06,51.09,31743.0,51.09,51.13,51.06,51.09,31743.0
2018-06-22 15:35:00,51.09,51.11,51.06,51.07,31200.0,51.09,51.11,51.06,51.07,31200.0
2018-06-22 15:40:00,51.07,51.08,51.02,51.03,39768.0,51.07,51.08,51.02,51.03,39768.0
2018-06-22 15:45:00,51.01,51.08,50.99,51.02,63459.0,51.01,51.08,50.99,51.02,63459.0
2018-06-22 15:50:00,51.02,51.04,50.99,51.02,90933.0,51.02,51.04,50.99,51.02,90933.0
2018-06-22 15:55:00,51.01,51.02,50.88,50.93,249507.0,51.01,51.02,50.88,50.93,249507.0
2018-06-25 09:30:00,50.96,50.96,50.68,50.85,48675.0,50.96,50.96,50.68,50.85,48675.0
2018-06-25 09:35:00,50.79,50.87,50.63,50.7,40173.0,50.79,50.87,50.63,50.7,40173.0
2018-06-25 09:40:00,50.68,50.76,50.67,50.72,65667.0,50.68,50.76,50.67,50.72,65667.0
2018-06-25 09:45:00,50.71,50.71,50.56,50.59,11721.0,50.71,50.71,50.56,50.59,11721.0
2018-06-25 09:50:00,50.59,50.61,50.53,50.59,23799.0,50.59,50.61,50.53,50.59,23799.0
2018-06-25 09:55:00,50.59,50.59,50.45,50.47,18447.0,50.59,50.59,50.45,50.47,18447.0
2018-06-25 10:00:00,50.43,50.49,50.2,50.29,48666.0,50.43,50.49,50.2,50.29,48666.0
2018-06-25 10:05:00,50.23,50.29,50.14,50.29,13323.0,50.23,50.29,50.14,50.29,13323.0
2018-06-25 10:10:00,50.27,50.27,50.17,50.25,15486.0,50.27,50.27,50.17,50.25,15486.0
2018-06-25 10:15:00,50.24,50.26,50.2,50.25,12870.0,50.24,50.26,50.2,50.25,12870.0
2018-06-25 10:20:00,50.23,50.32,50.22,50.29,16800.0,50.23,50.32,50.22,50.29,16800.0
2018-06-25 10:25:00,50.33,50.42,50.25,50.41,66372.0,50.33,50.42,50.25,50.41,66372.0
2018-06-25 10:30:00,50.43,50.43,50.32,50.4,36156.0,50.43,50.43,50.32,50.4,36156.0
2018-06-25 10:35:00,50.42,50.42,50.15,50.19,58800.0,50.42,50.42,50.15,50.19,58800.0
2018-06-25 10:40:00,50.17,50.35,50.16,50.3,9450.0,50.17,50.35,50.16,50.3,9450.0
2018-06-25 10:45:00,50.28,50.34,50.24,50.34,3000.0,50.28,50.34,50.24,50.34,3000.0
2018-06-25 10:50:00,50.32,50.32,50.21,50.21,11121.0,50.32,50.32,50.21,50.21,11121.0
2018-06-25 10:55:00,50.2,50.21,50.15,50.15,34974.0,50.2,50.21,50.15,50.15,34974.0
2018-06-25 11:00:00,50.17,50.22,50.15,50.15,28317.0,50.17,50.22,50.15,50.15,28317.0
2018-06-25 11:05:00,50.15,50.15,50.06,50.06,31575.0,50.15,50.15,50.06,50.06,31575.0
2018-06-25 11:10:00,50.08,50.12,50.04,50.09,43476.0,50.08,50.12,50.04,50.09,43476.0
2018-06-25 11:15:00,50.09,50.09,50.0,50.0,20700.0,50.09,50.09,50.0,50.0,20700.0
2018-06-25 11:20:00,50.0,50.01,49.82,49.84,32103.0,50.0,50.01,49.82,49.84,32103.0
2018-06-25 11:25:00,49.86,49.92,49.74,49.79,34329.0,49.86,49.92,49.74,49.79,34329.0
2018-06-25 11:30:00,49.79,49.83,49.74,49.75,27228.0,49.79,49.83,49.74,49.75,27228.0
2018-06-25 11:35:00,49.78,49.85,49.77,49.8,26340.0,49.78,49.85,49.77,49.8,26340.0
2018-06-25 11:40:00,49.81,49.92,49.79,49.92,54681.0,49.81,49.92,49.79,49.92,54681.0
2018-06-25 11:45:00,49.92,49.98,49.91,49.91,32610.0,49.92,49.98,49.91,49.91,32610.0
2018-06-25 11:50:00,49.93,49.94,49.88,49.89,13470.0,49.93,49.94,49.88,49.89,13470.0
2018-06-25 11:55:00,49.91,50.04,49.91,50.04,20550.0,49.91,50.04,49.91,50.04,20550.0
2018-06-25 12:00:00,50.02,50.02,49.9,49.94,25710.0,50.02,50.02,49.9,49.94,25710.0
2018-06-25 12:05:00,49.93,49.94,49.75,49.75,24678.0,49.93,49.94,49.75,49.75,24678.0
2018-06-25 12:10:00,49.78,49.83,49.72,49.83,28176.0,49.78,49.83,49.72,49.83,28176.0
2018-06-25 12:15:00,49.81,49.86,49.81,49.86,10110.0,49.81,49.86,49.81,49.86,10110.0
2018-06-25 12:20:00,49.86,50.0,49.84,49.98,21648.0,49.86,50.0,49.84,49.98,21648.0
2018-06-25 12:25:00,50.02,50.05,50.0,50.0,6603.0,50.02,50.05,50.0,50.0,6603.0
2018-06-25 12:30:00,50.03,50.09,50.01,50.03,14442.0,50.03,50.09,50.01,50.03,14442.0
2018-06-25 12:35:00,50.0,50.01,49.96,50.0,7770.0,50.0,50.01,49.96,50.0,7770.0
2018-06-25 12:40:00,50.04,50.09,50.02,50.03,13764.0,50.04,50.09,50.02,50.03,13764.0
2018-06-25 12:45:00,50.03,50.05,49.99,50.01,7089.0,50.03,50.05,49.99,50.01,7089.0
2018-06-25 12:50:00,50.04,50.1,50.02,50.08,10908.0,50.04,50.1,50.02,50.08,10908.0
2018-06-25 12:55:00,50.06,50.09,50.05,50.07,10800.0,50.06,50.09,50.05,50.07,10800.0
2018-06-25 13:00:00,50.08,50.08,50.0,50.02,7200.0,50.08,50.08,50.0,50.02,7200.0
2018-06-25 13:05:00,50.04,50.05,50.02,50.04,4590.0,50.04,50.05,50.02,50.04,4590.0
2018-06-25 13:10:00,50.06,50.06,50.0,50.0,6000.0,50.06,50.06,50.0,50.0,6000.0
2018-06-25 13:15:00,49.98,49.99,49.91,49.97,22311.0,49.98,49.99,49.91,49.97,22311.0
2018-06-25 13:20:00,49.98,49.99,49.92,49.93,7944.0,49.98,49.99,49.92,49.93,7944.0
2018-06-25 13:25:00,49.94,50.01,49.91,49.98,12480.0,49.94,50.01,49.91,49.98,12480.0
2018-06-25 13:30:00,50.01,50.09,49.98,50.09,6153.0,50.01,50.09,49.98,50.09,6153.0
2018-06-25 13:35:00,50.06,50.08,50.03,50.08,16080.0,50.06,50.08,50.03,50.08,16080.0
2018-06-25 13:40:00,50.09,50.16,50.08,50.15,12681.0,50.09,50.16,50.08,50.15,12681.0
2018-06-25 13:45:00,50.16,50.17,50.1,50.17,11106.0,50.16,50.17,50.1,50.17,11106.0
2018-06-25 13:50:00,50.16,50.16,50.11,50.11,5400.0,50.16,50.16,50.11,50.11,5400.0
2018-06-25 13:55:00,50.11,50.11,50.05,50.09,12015.0,50.11,50.11,50.05,50.09,12015.0
2018-06-25 14:00:00,50.08,50.09,49.94,50.06,44526.0,50.08,50.09,49.94,50.06,44526.0
2018-06-25 14:05:00,50.05,50.05,50.02,50.02,9753.0,50.05,50.05,50.02,50.02,9753.0
2018-06-25 14:10:00,50.0,50.03,49.98,49.99,5661.0,50.0,50.03,49.98,49.99,5661.0
2018-06-25 14:15:00,49.99,50.02,49.98,50.0,11565.0,49.99,50.02,49.98,50.0,11565.0
2018-06-25 14:20:00,50.0,50.02,49.99,50.01,8715.0,50.0,50.02,49.99,50.01,8715.0
2018-06-25 14:25:00,50.0,50.02,49.99,50.0,14280.0,50.0,50.02,49.99,50.0,14280.0
2018-06-25 14:30:00,50.0,50.0,49.87,49.87,31947.0,50.0,50.0,49.87,49.87,31947.0
2018-06-25 14:35:00,49.88,49.89,49.81,49.81,18303.0,49.88,49.89,49.81,49.81,18303.0
2018-06-25 14:40:00,49.78,49.81,49.77,49.81,19800.0,49.78,49.81,49.77,49.81,19800.0
2018-06-25 14:45:00,49.82,49.82,49.72,49.73,33102.0,49.82,49.82,49.72,49.73,33102.0
2018-06-25 14:50:00,49.73,49.75,49.61,49.61,33450.0,49.73,49.75,49.61,49.61,33450.0
2018-06-25 14:55:00,49.63,49.78,49.61,49.78,23880.0,49.63,49.78,49.61,49.78,23880.0
2018-06-25 15:00:00,49.77,49.84,49.77,49.83,19737.0,49.77,49.84,49.77,49.83,19737.0
2018-06-25 15:05:00,49.82,49.83,49.79,49.82,20865.0,49.82,49.83,49.79,49.82,20865.0
2018-06-25 15:10:00,49.82,49.89,49.79,49.81,27252.0,49.82,49.89,49.79,49.81,27252.0
2018-06-25 15:15:00,49.81,49.91,49.8,49.89,30390.0,49.81,49.91,49.8,49.89,30390.0
2018-06-25 15:20:00,49.91,49.93,49.88,49.92,22800.0,49.91,49.93,49.88,49.92,22800.0
2018-06-25 15:25:00,49.91,49.91,49.74,49.81,64320.0,49.91,49.91,49.74,49.81,64320.0
2018-06-25 15:30:00,49.81,49.88,49.78,49.83,43869.0,49.81,49.88,49.78,49.83,43869.0
2018-06-25 15:35:00,49.87,50.1,49.87,50.09,48093.0,49.87,50.1,49.87,50.09,48093.0
2018-06-25 15:40:00,50.08,50.1,50.03,50.04,36573.0,50.08,50.1,50.03,50.04,36573.0
2018-06-25 15:45:00,50.05,50.07,50.0,50.02,46782.0,50.05,50.07,50.0,50.02,46782.0
2018-06-25 15:50:00,50.02,50.08,49.99,50.07,44700.0,50.02,50.08,49.99,50.07,44700.0
2018-06-25 15:55:00,50.06,50.12,49.99,50.01,195165.0,50.06,50.12,49.99,50.01,195165.0
2018-06-26 09:30:00,50.09,50.09,49.9,49.98,39180.0,50.09,50.09,49.9,49.98,39180.0
2018-06-26 09:35:00,49.95,50.01,49.82,49.87,21393.0,49.95,50.01,49.82,49.87,21393.0
2018-06-26 09:40:00,49.93,50.18,49.93,50.15,13803.0,49.93,50.18,49.93,50.15,13803.0
2018-06-26 09:45:00,50.15,50.21,50.06,50.2,24381.0,50.15,50.21,50.06,50.2,24381.0
2018-06-26 09:50:00,50.15,50.15,50.03,50.06,12066.0,50.15,50.15,50.03,50.06,12066.0
2018-06-26 09:55:00,50.06,50.12,50.03,50.03,15030.0,50.06,50.12,50.03,50.03,15030.0
2018-06-26 10:00:00,50.06,50.14,50.06,50.13,11100.0,50.06,50.14,50.06,50.13,11100.0
2018-06-26 10:05:00,50.16,50.21,50.13,50.15,14454.0,50.16,50.21,50.13,50.15,14454.0
2018-06-26 10:10:00,50.18,50.23,50.13,50.13,36210.0,50.18,50.23,50.13,50.13,36210.0
2018-06-26 10:15:00,50.16,50.17,50.05,50.05,12930.0,50.16,50.17,50.05,50.05,12930.0
2018-06-26 10:20:00,50.03,50.08,50.0,50.01,21891.0,50.03,50.08,50.0,50.01,21891.0
2018-06-26 10:25:00,50.03,50.04,49.9,49.9,14394.0,50.03,50.04,49.9,49.9,14394.0
2018-06-26 10:30:00,49.89,49.92,49.79,49.89,49482.0,49.89,49.92,49.79,49.89,49482.0
2018-06-26 10:35:00,49.89,49.9,49.77,49.84,86172.0,49.89,49.9,49.77,49.84,86172.0
2018-06-26 10:40:00,49.86,49.97,49.8,49.93,39201.0,49.86,49.97,49.8,49.93,39201.0
2018-06-26 10:45:00,49.97,49.99,49.86,49.96,108975.0,49.97,49.99,49.86,49.96,108975.0
2018-06-26 10:50:00,49.98,50.09,49.96,50.08,24060.0,49.98,50.09,49.96,50.08,24060.0
2018-06-26 10:55:00,50.05,50.07,50.0,50.03,12513.0,50.05,50.07,50.0,50.03,12513.0
2018-06-26 11:00:00,50.03,50.11,49.97,50.1,24048.0,50.03,50.11,49.97,50.1,24048.0
2018-06-26 11:05:00,50.13,50.14,50.07,50.1,9492.0,50.13,50.14,50.07,50.1,9492.0
2018-06-26 11:10:00,50.1,50.16,50.1,50.14,14691.0,50.1,50.16,50.1,50.14,14691.0
2018-06-26 11:15:00,50.13,50.19,50.12,50.13,25005.0,50.13,50.19,50.12,50.13,25005.0
2018-06-26 11:20:00,50.12,50.12,50.08,50.08,14046.0,50.12,50.12,50.08,50.08,14046.0
2018-06-26 11:25:00,50.08,50.1,50.07,50.1,9900.0,50.08,50.1,50.07,50.1,9900.0
2018-06-26 11:30:00,50.09,50.09,50.05,50.08,14358.0,50.09,50.09,50.05,50.08,14358.0
2018-06-26 11:35:00,50.09,50.14,50.07,50.14,4950.0,50.09,50.14,50.07,50.14,4950.0
2018-06-26 11:40:00,50.14,50.16,50.07,50.07,19932.0,50.14,50.16,50.07,50.07,19932.0
2018-06-26 11:45:00,50.1,50.13,50.07,50.08,8409.0,50.1,50.13,50.07,50.08,8409.0
2018-06-26 11:50:00,50.09,50.16,50.09,50.12,16761.0,50.09,50.16,50.09,50.12,16761.0
2018-06-26 11:55:00,50.12,50.19,50.12,50.19,13932.0,50.12,50.19,50.12,50.19,13932.0
2018-06-26 12:00:00,50.21,50.25,50.2,50.2,7521.0,50.21,50.25,50.2,50.2,7521.0
2018-06-26 12:05:00,50.22,50.25,50.22,50.24,8745.0,50.22,50.25,50.22,50.24,8745.0
2018-06-26 12:10:00,50.25,50.28,50.24,50.27,13446.0,50.25,50.28,50.24,50.27,13446.0
2018-06-26 12:15:00,50.28,50.3,50.22,50.25,10800.0,50.28,50.3,50.22,50.25,10800.0
2018-06-26 12:20:00,50.27,50.29,50.21,50.21,11496.0,50.27,50.29,50.21,50.21,11496.0
2018-06-26 12:25:00,50.21,50.25,50.18,50.25,5100.0,50.21,50.25,50.18,50.25,5100.0
2018-06-26 12:30:00,50.26,50.28,50.24,50.24,4800.0,50.26,50.28,50.24,50.24,4800.0
2018-06-26 12:35:00,50.24,50.27,50.22,50.27,4506.0,50.24,50.27,50.22,50.27,4506.0
2018-06-26 12:40:00,50.27,50.32,50.2,50.23,11445.0,50.27,50.32,50.2,50.23,11445.0
2018-06-26 12:45:00,50.23,50.24,50.2,50.23,9090.0,50.23,50.24,50.2,50.23,9090.0
2018-06-26 12:50:00,50.2,50.25,50.2,50.24,7377.0,50.2,50.25,50.2,50.24,7377.0
2018-06-26 12:55:00,50.25,50.32,50.25,50.31,43200.0,50.25,50.32,50.25,50.31,43200.0
2018-06-26 13:00:00,50.29,50.31,50.28,50.31,7374.0,50.29,50.31,50.28,50.31,7374.0
2018-06-26 13:05:00,50.32,50.35,50.3,50.32,8100.0,50.32,50.35,50.3,50.32,8100.0
2018-06-26 13:10:00,50.31,50.34,50.3,50.31,6504.0,50.31,50.34,50.3,50.31,6504.0
2018-06-26 13:15:00,50.32,50.39,50.32,50.38,21231.0,50.32,50.39,50.32,50.38,21231.0
2018-06-26 13:20:00,50.4,50.4,50.34,50.34,30318.0,50.4,50.4,50.34,50.34,30318.0
2018-06-26 13:25:00,50.35,50.35,50.34,50.35,8643.0,50.35,50.35,50.34,50.35,8643.0
2018-06-26 13:30:00,50.35,50.35,50.31,50.33,11100.0,50.35,50.35,50.31,50.33,11100.0
2018-06-26 13:35:00,50.31,50.34,50.31,50.32,6600.0,50.31,50.34,50.31,50.32,6600.0
2018-06-26 13:40:00,50.31,50.34,50.3,50.32,5940.0,50.31,50.34,50.3,50.32,5940.0
2018-06-26 13:45:00,50.31,50.34,50.29,50.32,8100.0,50.31,50.34,50.29,50.32,8100.0
2018-06-26 13:50:00,50.31,50.31,50.27,50.27,5190.0,50.31,50.31,50.27,50.27,5190.0
2018-06-26 13:55:00,50.27,50.28,50.24,50.28,8643.0,50.27,50.28,50.24,50.28,8643.0
2018-06-26 14:00:00,50.3,50.31,50.29,50.3,4200.0,50.3,50.31,50.29,50.3,4200.0
2018-06-26 14:05:00,50.31,50.31,50.24,50.24,26988.0,50.31,50.31,50.24,50.24,26988.0
2018-06-26 14:10:00,50.25,50.29,50.25,50.28,10770.0,50.25,50.29,50.25,50.28,10770.0
2018-06-26 14:15:00,50.3,50.3,50.27,50.28,10242.0,50.3,50.3,50.27,50.28,10242.0
2018-06-26 14:20:00,50.28,50.29,50.26,50.28,7833.0,50.28,50.29,50.26,50.28,7833.0
2018-06-26 14:25:00,50.27,50.28,50.26,50.27,3600.0,50.27,50.28,50.26,50.27,3600.0
2018-06-26 14:30:00,50.26,50.26,50.24,50.25,9366.0,50.26,50.26,50.24,50.25,9366.0
2018-06-26 14:35:00,50.25,50.27,50.25,50.27,17007.0,50.25,50.27,50.25,50.27,17007.0
2018-06-26 14:40:00,50.28,50.29,50.24,50.26,43071.0,50.28,50.29,50.24,50.26,43071.0
2018-06-26 14:45:00,50.26,50.29,50.22,50.24,64473.0,50.26,50.29,50.22,50.24,64473.0
2018-06-26 14:50:00,50.25,50.27,50.23,50.26,21285.0,50.25,50.27,50.23,50.26,21285.0
2018-06-26 14:55:00,50.26,50.26,50.2,50.21,39366.0,50.26,50.26,50.2,50.21,39366.0
2018-06-26 15:00:00,50.21,50.22,50.18,50.18,14532.0,50.21,50.22,50.18,50.18,14532.0
2018-06-26 15:05:00,50.21,50.23,50.17,50.17,10272.0,50.21,50.23,50.17,50.17,10272.0
2018-06-26 15:10:00,50.18,50.21,50.17,50.2,18303.0,50.18,50.21,50.17,50.2,18303.0
2018-06-26 15:15:00,50.2,50.21,50.18,50.18,12900.0,50.2,50.21,50.18,50.18,12900.0
2018-06-26 15:20:00,50.18,50.18,50.12,50.13,17511.0,50.18,50.18,50.12,50.13,17511.0
2018-06-26 15:25:00,50.13,50.15,50.11,50.11,14868.0,50.13,50.15,50.11,50.11,14868.0
2018-06-26 15:30:00,50.13,50.24,50.12,50.23,23016.0,50.13,50.24,50.12,50.23,23016.0
2018-06-26 15:35:00,50.24,50.24,50.21,50.21,19479.0,50.24,50.24,50.21,50.21,19479.0
2018-06-26 15:40:00,50.22,50.22,50.16,50.16,28611.0,50.22,50.22,50.16,50.16,28611.0
2018-06-26 15:45:00,50.16,50.17,50.08,50.08,45993.0,50.16,50.17,50.08,50.08,45993.0
2018-06-26 15:50:00,50.07,50.1,50.05,50.1,50163.0,50.07,50.1,50.05,50.1,50163.0
2018-06-26 15:55:00,50.1,50.12,50.06,50.08,136041.0,50.1,50.12,50.06,50.08,136041.0
2018-06-27 09:30:00,49.33,49.4,48.67,49.08,256707.0,49.33,49.4,48.67,49.08,256707.0
2018-06-27 09:35:00,49.09,49.42,49.09,49.29,89817.0,49.09,49.42,49.09,49.29,89817.0
2018-06-27 09:40:00,49.29,49.36,49.12,49.12,186978.0,49.29,49.36,49.12,49.12,186978.0
2018-06-27 09:45:00,49.13,49.53,49.13,49.47,117345.0,49.13,49.53,49.13,49.47,117345.0
2018-06-27 09:50:00,49.51,49.55,49.42,49.42,76602.0,49.51,49.55,49.42,49.42,76602.0
2018-06-27 09:55:00,49.41,49.49,49.38,49.48,25188.0,49.41,49.49,49.38,49.48,25188.0
2018-06-27 10:00:00,49.48,49.74,49.38,49.72,78087.0,49.48,49.74,49.38,49.72,78087.0
2018-06-27 10:05:00,49.71,49.88,49.62,49.69,47697.0,49.71,49.88,49.62,49.69,47697.0
2018-06-27 10:10:00,49.7,49.81,49.64,49.71,96873.0,49.7,49.81,49.64,49.71,96873.0
2018-06-27 10:15:00,49.71,49.72,49.56,49.56,62034.0,49.71,49.72,49.56,49.56,62034.0
2018-06-27 10:20:00,49.59,49.61,49.54,49.61,56001.0,49.59,49.61,49.54,49.61,56001.0
2018-06-27 10:25:00,49.6,49.66,49.53,49.66,64197.0,49.6,49.66,49.53,49.66,64197.0
2018-06-27 10:30:00,49.66,49.69,49.6,49.62,54690.0,49.66,49.69,49.6,49.62,54690.0
2018-06-27 10:35:00,49.63,49.67,49.61,49.66,66432.0,49.63,49.67,49.61,49.66,66432.0
2018-06-27 10:40:00,49.67,49.68,49.54,49.54,33165.0,49.67,49.68,49.54,49.54,33165.0
2018-06-27 10:45:00,49.55,49.63,49.55,49.62,10923.0,49.55,49.63,49.55,49.62,10923.0
2018-06-27 10:50:00,49.63,49.63,49.55,49.57,19356.0,49.63,49.63,49.55,49.57,19356.0
2018-06-27 10:55:00,49.55,49.58,49.52,49.53,25707.0,49.55,49.58,49.52,49.53,25707.0
2018-06-27 11:00:00,49.52,49.56,49.42,49.42,61104.0,49.52,49.56,49.42,49.42,61104.0
2018-06-27 11:05:00,49.39,49.46,49.34,49.44,17703.0,49.39,49.46,49.34,49.44,17703.0
2018-06-27 11:10:00,49.42,49.45,49.39,49.42,15516.0,49.42,49.45,49.39,49.42,15516.0
2018-06-27 11:15:00,49.42,49.51,49.42,49.47,27399.0,49.42,49.51,49.42,49.47,27399.0
2018-06-27 11:20:00,49.49,49.49,49.33,49.33,28422.0,49.49,49.49,49.33,49.33,28422.0
2018-06-27 11:25:00,49.33,49.36,49.23,49.23,16800.0,49.33,49.36,49.23,49.23,16800.0
2018-06-27 11:30:00,49.21,49.29,49.18,49.22,14910.0,49.21,49.29,49.18,49.22,14910.0
2018-06-27 11:35:00,49.24,49.29,49.22,49.25,21579.0,49.24,49.29,49.22,49.25,21579.0
2018-06-27 11:40:00,49.29,49.29,49.21,49.22,20625.0,49.29,49.29,49.21,49.22,20625.0
2018-06-27 11:45:00,49.23,49.31,49.23,49.27,21474.0,49.23,49.31,49.23,49.27,21474.0
2018-06-27 11:50:00,49.27,49.27,49.24,49.25,22713.0,49.27,49.27,49.24,49.25,22713.0
2018-06-27 11:55:00,49.27,49.28,49.23,49.26,26100.0,49.27,49.28,49.23,49.26,26100.0
2018-06-27 12:00:00,49.27,49.32,49.26,49.31,22500.0,49.27,49.32,49.26,49.31,22500.0
2018-06-27 12:05:00,49.31,49.32,49.23,49.23,32040.0,49.31,49.32,49.23,49.23,32040.0
2018-06-27 12:10:00,49.22,49.22,49.16,49.16,16704.0,49.22,49.22,49.16,49.16,16704.0
2018-06-27 12:15:00,49.18,49.18,49.13,49.13,9300.0,49.18,49.18,49.13,49.13,9300.0
2018-06-27 12:20:00,49.17,49.24,49.17,49.21,14334.0,49.17,49.24,49.17,49.21,14334.0
2018-06-27 12:25:00,49.2,49.21,49.08,49.09,24012.0,49.2,49.21,49.08,49.09,24012.0
2018-06-27 12:30:00,49.07,49.11,49.05,49.09,34074.0,49.07,49.11,49.05,49.09,34074.0
2018-06-27 12:35:00,49.09,49.09,49.01,49.04,13221.0,49.09,49.09,49.01,49.04,13221.0
2018-06-27 12:40:00,49.02,49.02,48.98,49.0,20100.0,49.02,49.02,48.98,49.0,20100.0
2018-06-27 12:45:00,48.99,49.0,48.92,48.97,16749.0,48.99,49.0,48.92,48.97,16749.0
2018-06-27 12:50:00,48.98,49.02,48.97,48.99,6900.0,48.98,49.02,48.97,48.99,6900.0
2018-06-27 12:55:00,48.98,49.0,48.9,48.9,14436.0,48.98,49.0,48.9,48.9,14436.0
2018-06-27 13:00:00,48.92,48.95,48.91,48.94,14298.0,48.92,48.95,48.91,48.94,14298.0
2018-06-27 13:05:00,48.92,48.95,48.86,48.86,19611.0,48.92,48.95,48.86,48.86,19611.0
2018-06-27 13:10:00,48.86,48.87,48.79,48.79,23190.0,48.86,48.87,48.79,48.79,23190.0
2018-06-27 13:15:00,48.76,48.78,48.62,48.62,48705.0,48.76,48.78,48.62,48.62,48705.0
2018-06-27 13:20:00,48.63,48.71,48.62,48.63,50751.0,48.63,48.71,48.62,48.63,50751.0
2018-06-27 13:25:00,48.62,48.62,48.48,48.59,113619.0,48.62,48.62,48.48,48.59,113619.0
2018-06-27 13:30:00,48.58,48.68,48.58,48.68,44568.0,48.58,48.68,48.58,48.68,44568.0
2018-06-27 13:35:00,48.67,48.67,48.6,48.61,50730.0,48.67,48.67,48.6,48.61,50730.0
2018-06-27 13:40:00,48.6,48.61,48.59,48.6,58860.0,48.6,48.61,48.59,48.6,58860.0
2018-06-27 13:45:00,48.61,48.61,48.45,48.46,45432.0,48.61,48.61,48.45,48.46,45432.0
2018-06-27 13:50:00,48.46,48.46,48.06,48.14,125772.0,48.46,48.46,48.06,48.14,125772.0
2018-06-27 13:55:00,48.16,48.36,48.14,48.36,82443.0,48.16,48.36,48.14,48.36,82443.0
2018-06-27 14:00:00,48.33,48.49,48.33,48.48,72105.0,48.33,48.49,48.33,48.48,72105.0
2018-06-27 14:05:00,48.47,48.49,48.36,48.36,59487.0,48.47,48.49,48.36,48.36,59487.0
2018-06-27 14:10:00,48.35,48.42,48.34,48.41,37560.0,48.35,48.42,48.34,48.41,37560.0
2018-06-27 14:15:00,48.4,48.46,48.38,48.42,54405.0,48.4,48.46,48.38,48.42,54405.0
2018-06-27 14:20:00,48.44,48.47,48.42,48.45,42084.0,48.44,48.47,48.42,48.45,42084.0
2018-06-27 14:25:00,48.46,48.46,48.41,48.42,56319.0,48.46,48.46,48.41,48.42,56319.0
2018-06-27 14:30:00,48.41,48.5,48.4,48.46,97167.0,48.41,48.5,48.4,48.46,97167.0
2018-06-27 14:35:00,48.47,48.56,48.47,48.54,73026.0,48.47,48.56,48.47,48.54,73026.0
2018-06-27 14:40:00,48.54,48.57,48.52,48.53,43896.0,48.54,48.57,48.52,48.53,43896.0
2018-06-27 14:45:00,48.53,48.58,48.52,48.53,29073.0,48.53,48.58,48.52,48.53,29073.0
2018-06-27 14:50:00,48.52,48.52,48.41,48.41,42528.0,48.52,48.52,48.41,48.41,42528.0
2018-06-27 14:55:00,48.43,48.47,48.4,48.42,29700.0,48.43,48.47,48.4,48.42,29700.0
2018-06-27 15:00:00,48.39,48.47,48.38,48.47,34869.0,48.39,48.47,48.38,48.47,34869.0
2018-06-27 15:05:00,48.46,48.47,48.37,48.39,23253.0,48.46,48.47,48.37,48.39,23253.0
2018-06-27 15:10:00,48.37,48.38,48.31,48.34,51312.0,48.37,48.38,48.31,48.34,51312.0
2018-06-27 15:15:00,48.33,48.4,48.31,48.4,27357.0,48.33,48.4,48.31,48.4,27357.0
2018-06-27 15:20:00,48.38,48.44,48.36,48.43,42858.0,48.38,48.44,48.36,48.43,42858.0
2018-06-27 15:25:00,48.43,48.54,48.4,48.49,64323.0,48.43,48.54,48.4,48.49,64323.0
2018-06-27 15:30:00,48.51,48.56,48.48,48.53,68943.0,48.51,48.56,48.48,48.53,68943.0
2018-06-27 15:35:00,48.52,48.52,48.48,48.49,73638.0,48.52,48.52,48.48,48.49,73638.0
2018-06-27 15:40:00,48.48,48.55,48.48,48.5,60276.0,48.48,48.55,48.48,48.5,60276.0
2018-06-27 15:45:00,48.49,48.49,48.33,48.33,83205.0,48.49,48.49,48.33,48.33,83205.0
2018-06-27 15:50:00,48.32,48.41,48.3,48.37,137472.0,48.32,48.41,48.3,48.37,137472.0
2018-06-27 15:55:00,48.36,48.41,48.19,48.26,377394.0,48.36,48.41,48.19,48.26,377394.0
2018-06-28 09:30:00,48.3,48.75,48.25,48.71,232227.0,48.3,48.75,48.25,48.71,232227.0
2018-06-28 09:35:00,48.71,48.87,48.66,48.72,46980.0,48.71,48.87,48.66,48.72,46980.0
2018-06-28 09:40:00,48.67,48.78,48.57,48.57,114834.0,48.67,48.78,48.57,48.57,114834.0
2018-06-28 09:45:00,48.6,48.68,48.6,48.61,58170.0,48.6,48.68,48.6,48.61,58170.0
2018-06-28 09:50:00,48.63,48.79,48.52,48.7,103437.0,48.63,48.79,48.52,48.7,103437.0
2018-06-28 09:55:00,48.63,48.73,48.42,48.42,31956.0,48.63,48.73,48.42,48.42,31956.0
2018-06-28 10:00:00,48.42,48.52,48.38,48.49,54192.0,48.42,48.52,48.38,48.49,54192.0
2018-06-28 10:05:00,48.49,48.55,48.46,48.47,29877.0,48.49,48.55,48.46,48.47,29877.0
2018-06-28 10:10:00,48.46,48.51,48.21,48.44,80715.0,48.46,48.51,48.21,48.44,80715.0
2018-06-28 10:15:00,48.42,48.54,48.38,48.51,27225.0,48.42,48.54,48.38,48.51,27225.0
2018-06-28 10:20:00,48.55,48.56,48.39,48.4,19956.0,48.55,48.56,48.39,48.4,19956.0
2018-06-28 10:25:00,48.41,48.43,48.29,48.34,55515.0,48.41,48.43,48.29,48.34,55515.0
2018-06-28 10:30:00,48.34,48.34,48.2,48.21,19761.0,48.34,48.34,48.2,48.21,19761.0
2018-06-28 10:35:00,48.22,48.26,48.15,48.22,21171.0,48.22,48.26,48.15,48.22,21171.0
2018-06-28 10:40:00,48.24,48.28,48.17,48.28,40317.0,48.24,48.28,48.17,48.28,40317.0
2018-06-28 10:45:00,48.27,48.29,48.23,48.25,15225.0,48.27,48.29,48.23,48.25,15225.0
2018-06-28 10:50:00,48.23,48.33,48.14,48.31,23631.0,48.23,48.33,48.14,48.31,23631.0
2018-06-28 10:55:00,48.29,48.36,48.26,48.36,42900.0,48.29,48.36,48.26,48.36,42900.0
2018-06-28 11:00:00,48.36,48.44,48.36,48.44,20283.0,48.36,48.44,48.36,48.44,20283.0
2018-06-28 11:05:00,48.46,48.53,48.39,48.51,17400.0,48.46,48.53,48.39,48.51,17400.0
2018-06-28 11:10:00,48.51,48.52,48.42,48.47,31572.0,48.51,48.52,48.42,48.47,31572.0
2018-06-28 11:15:00,48.47,48.59,48.45,48.56,27594.0,48.47,48.59,48.45,48.56,27594.0
2018-06-28 11:20:00,48.58,48.68,48.53,48.67,27276.0,48.58,48.68,48.53,48.67,27276.0
2018-06-28 11:25:00,48.69,48.8,48.68,48.76,20289.0,48.69,48.8,48.68,48.76,20289.0
2018-06-28 11:30:00,48.77,48.82,48.75,48.82,17196.0,48.77,48.82,48.75,48.82,17196.0
2018-06-28 11:35:00,48.82,48.82,48.75,48.81,15900.0,48.82,48.82,48.75,48.81,15900.0
2018-06-28 11:40:00,48.81,48.81,48.75,48.75,10116.0,48.81,48.81,48.75,48.75,10116.0
2018-06-28 11:45:00,48.77,48.79,48.72,48.72,15171.0,48.77,48.79,48.72,48.72,15171.0
2018-06-28 11:50:00,48.72,48.73,48.64,48.67,17700.0,48.72,48.73,48.64,48.67,17700.0
2018-06-28 11:55:00,48.65,48.76,48.63,48.71,12570.0,48.65,48.76,48.63,48.71,12570.0
2018-06-28 12:00:00,48.73,48.75,48.66,48.66,15312.0,48.73,48.75,48.66,48.66,15312.0
2018-06-28 12:05:00,48.65,48.68,48.54,48.54,10272.0,48.65,48.68,48.54,48.54,10272.0
2018-06-28 12:10:00,48.54,48.54,48.49,48.54,17700.0,48.54,48.54,48.49,48.54,17700.0
2018-06-28 12:15:00,48.53,48.56,48.5,48.56,16872.0,48.53,48.56,48.5,48.56,16872.0
2018-06-28 12:20:00,48.56,48.56,48.45,48.45,14889.0,48.56,48.56,48.45,48.45,14889.0
2018-06-28 12:25:00,48.45,48.48,48.4,48.4,12618.0,48.45,48.48,48.4,48.4,12618.0
2018-06-28 12:30:00,48.39,48.41,48.36,48.36,22422.0,48.39,48.41,48.36,48.36,22422.0
2018-06-28 12:35:00,48.37,48.39,48.34,48.35,20799.0,48.37,48.39,48.34,48.35,20799.0
2018-06-28 12:40:00,48.34,48.38,48.32,48.32,12603.0,48.34,48.38,48.32,48.32,12603.0
2018-06-28 12:45:00,48.32,48.35,48.27,48.33,55308.0,48.32,48.35,48.27,48.33,55308.0
2018-06-28 12:50:00,48.33,48.45,48.33,48.42,25518.0,48.33,48.45,48.33,48.42,25518.0
2018-06-28 12:55:00,48.43,48.45,48.41,48.43,36933.0,48.43,48.45,48.41,48.43,36933.0
2018-06-28 13:00:00,48.43,48.44,48.41,48.44,31692.0,48.43,48.44,48.41,48.44,31692.0
2018-06-28 13:05:00,48.44,48.45,48.4,48.41,19440.0,48.44,48.45,48.4,48.41,19440.0
2018-06-28 13:10:00,48.41,48.43,48.4,48.42,25170.0,48.41,48.43,48.4,48.42,25170.0
2018-06-28 13:15:00,48.43,48.46,48.42,48.44,25260.0,48.43,48.46,48.42,48.44,25260.0
2018-06-28 13:20:00,48.44,48.55,48.42,48.55,26718.0,48.44,48.55,48.42,48.55,26718.0
2018-06-28 13:25:00,48.54,48.63,48.54,48.62,12507.0,48.54,48.63,48.54,48.62,12507.0
2018-06-28 13:30:00,48.62,48.64,48.58,48.6,14754.0,48.62,48.64,48.58,48.6,14754.0
2018-06-28 13:35:00,48.6,48.61,48.55,48.56,16911.0,48.6,48.61,48.55,48.56,16911.0
2018-06-28 13:40:00,48.55,48.6,48.53,48.59,6630.0,48.55,48.6,48.53,48.59,6630.0
2018-06-28 13:45:00,48.57,48.58,48.53,48.56,14970.0,48.57,48.58,48.53,48.56,14970.0
2018-06-28 13:50:00,48.57,48.65,48.57,48.63,15300.0,48.57,48.65,48.57,48.63,15300.0
2018-06-28 13:55:00,48.64,48.65,48.59,48.6,15624.0,48.64,48.65,48.59,48.6,15624.0
2018-06-28 14:00:00,48.62,48.68,48.62,48.68,11160.0,48.62,48.68,48.62,48.68,11160.0
2018-06-28 14:05:00,48.7,48.72,48.69,48.7,12300.0,48.7,48.72,48.69,48.7,12300.0
2018-06-28 14:10:00,48.68,48.68,48.63,48.64,7800.0,48.68,48.68,48.63,48.64,7800.0
2018-06-28 14:15:00,48.64,48.66,48.63,48.63,13800.0,48.64,48.66,48.63,48.63,13800.0
2018-06-28 14:20:00,48.64,48.73,48.64,48.7,15678.0,48.64,48.73,48.64,48.7,15678.0
2018-06-28 14:25:00,48.7,48.73,48.68,48.73,11736.0,48.7,48.73,48.68,48.73,11736.0
2018-06-28 14:30:00,48.73,48.79,48.73,48.77,15333.0,48.73,48.79,48.73,48.77,15333.0
2018-06-28 14:35:00,48.77,48.78,48.71,48.75,18504.0,48.77,48.78,48.71,48.75,18504.0
2018-06-28 14:40:00,48.75,48.76,48.74,48.74,9474.0,48.75,48.76,48.74,48.74,9474.0
2018-06-28 14:45:00,48.72,48.77,48.71,48.76,16050.0,48.72,48.77,48.71,48.76,16050.0
2018-06-28 14:50:00,48.76,48.81,48.75,48.81,11682.0,48.76,48.81,48.75,48.81,11682.0
2018-06-28 14:55:00,48.8,48.89,48.8,48.89,23211.0,48.8,48.89,48.8,48.89,23211.0
2018-06-28 15:00:00,48.88,48.91,48.87,48.87,70143.0,48.88,48.91,48.87,48.87,70143.0
2018-06-28 15:05:00,48.87,48.89,48.8,48.87,28356.0,48.87,48.89,48.8,48.87,28356.0
2018-06-28 15:10:00,48.88,48.97,48.87,48.97,19422.0,48.88,48.97,48.87,48.97,19422.0
2018-06-28 15:15:00,48.96,48.98,48.95,48.96,32223.0,48.96,48.98,48.95,48.96,32223.0
2018-06-28 15:20:00,48.98,49.03,48.97,48.99,33588.0,48.98,49.03,48.97,48.99,33588.0
2018-06-28 15:25:00,49.0,49.0,48.92,48.92,29421.0,49.0,49.0,48.92,48.92,29421.0
2018-06-28 15:30:00,48.94,48.94,48.89,48.89,48663.0,48.94,48.94,48.89,48.89,48663.0
2018-06-28 15:35:00,48.89,48.92,48.89,48.91,27810.0,48.89,48.92,48.89,48.91,27810.0
2018-06-28 15:40:00,48.91,48.92,48.9,48.91,52398.0,48.91,48.92,48.9,48.91,52398.0
2018-06-28 15:45:00,48.91,48.94,48.89,48.94,64260.0,48.91,48.94,48.89,48.94,64260.0
2018-06-28 15:50:00,48.94,48.94,48.87,48.89,77967.0,48.94,48.94,48.87,48.89,77967.0
2018-06-28 15:55:00,48.89,48.94,48.87,48.91,144150.0,48.89,48.94,48.87,48.91,144150.0
2018-06-29 09:30:00,49.03,49.22,48.96,48.97,43890.0,49.03,49.22,48.96,48.97,43890.0
2018-06-29 09:35:00,48.98,49.06,48.95,48.95,19980.0,48.98,49.06,48.95,48.95,19980.0
2018-06-29 09:40:00,48.97,49.08,48.93,49.08,17217.0,48.97,49.08,48.93,49.08,17217.0
2018-06-29 09:45:00,49.11,49.13,48.99,49.02,33303.0,49.11,49.13,48.99,49.02,33303.0
2018-06-29 09:50:00,49.01,49.01,48.82,48.87,26100.0,49.01,49.01,48.82,48.87,26100.0
2018-06-29 09:55:00,48.87,48.91,48.8,48.87,26820.0,48.87,48.91,48.8,48.87,26820.0
2018-06-29 10:00:00,48.88,48.95,48.83,48.89,63771.0,48.88,48.95,48.83,48.89,63771.0
2018-06-29 10:05:00,48.9,48.91,48.84,48.86,17700.0,48.9,48.91,48.84,48.86,17700.0
2018-06-29 10:10:00,48.85,48.86,48.81,48.81,37002.0,48.85,48.86,48.81,48.81,37002.0
2018-06-29 10:15:00,48.83,48.88,48.74,48.87,25470.0,48.83,48.88,48.74,48.87,25470.0
2018-06-29 10:20:00,48.86,48.88,48.82,48.82,27915.0,48.86,48.88,48.82,48.82,27915.0
2018-06-29 10:25:00,48.81,48.9,48.81,48.89,30294.0,48.81,48.9,48.81,48.89,30294.0
2018-06-29 10:30:00,48.9,48.92,48.83,48.84,21228.0,48.9,48.92,48.83,48.84,21228.0
2018-06-29 10:35:00,48.85,48.9,48.83,48.87,15864.0,48.85,48.9,48.83,48.87,15864.0
2018-06-29 10:40:00,48.88,48.91,48.85,48.91,15975.0,48.88,48.91,48.85,48.91,15975.0
2018-06-29 10:45:00,48.91,48.93,48.8,48.8,24648.0,48.91,48.93,48.8,48.8,24648.0
2018-06-29 10:50:00,48.8,48.9,48.71,48.9,37560.0,48.8,48.9,48.71,48.9,37560.0
2018-06-29 10:55:00,48.9,48.95,48.87,48.9,20466.0,48.9,48.95,48.87,48.9,20466.0
2018-06-29 11:00:00,48.91,48.91,48.81,48.81,12042.0,48.91,48.91,48.81,48.81,12042.0
2018-06-29 11:05:00,48.79,48.85,48.79,48.82,14019.0,48.79,48.85,48.79,48.82,14019.0
2018-06-29 11:10:00,48.82,48.84,48.7,48.71,44127.0,48.82,48.84,48.7,48.71,44127.0
2018-06-29 11:15:00,48.71,48.79,48.68,48.79,14268.0,48.71,48.79,48.68,48.79,14268.0
2018-06-29 11:20:00,48.79,48.81,48.77,48.77,11793.0,48.79,48.81,48.77,48.77,11793.0
2018-06-29 11:25:00,48.8,48.81,48.76,48.77,20304.0,48.8,48.81,48.76,48.77,20304.0
2018-06-29 11:30:00,48.77,48.78,48.64,48.64,58344.0,48.77,48.78,48.64,48.64,58344.0
2018-06-29 11:35:00,48.66,48.69,48.61,48.63,50433.0,48.66,48.69,48.61,48.63,50433.0
2018-06-29 11:40:00,48.64,48.75,48.63,48.72,32064.0,48.64,48.75,48.63,48.72,32064.0
2018-06-29 11:45:00,48.73,48.73,48.7,48.7,20895.0,48.73,48.73,48.7,48.7,20895.0
2018-06-29 11:50:00,48.71,48.71,48.66,48.66,29034.0,48.71,48.71,48.66,48.66,29034.0
2018-06-29 11:55:00,48.66,48.74,48.65,48.73,18615.0,48.66,48.74,48.65,48.73,18615.0
2018-06-29 12:00:00,48.72,48.76,48.71,48.75,24447.0,48.72,48.76,48.71,48.75,24447.0
2018-06-29 12:05:00,48.76,48.85,48.76,48.81,27030.0,48.76,48.85,48.76,48.81,27030.0
2018-06-29 12:10:00,48.81,48.89,48.81,48.87,17559.0,48.81,48.89,48.81,48.87,17559.0
2018-06-29 12:15:00,48.86,48.89,48.84,48.85,15129.0,48.86,48.89,48.84,48.85,15129.0
2018-06-29 12:20:00,48.83,48.84,48.75,48.79,18990.0,48.83,48.84,48.75,48.79,18990.0
2018-06-29 12:25:00,48.79,48.8,48.75,48.75,17364.0,48.79,48.8,48.75,48.75,17364.0
2018-06-29 12:30:00,48.74,48.75,48.71,48.73,14196.0,48.74,48.75,48.71,48.73,14196.0
2018-06-29 12:35:00,48.74,48.75,48.72,48.72,18192.0,48.74,48.75,48.72,48.72,18192.0
2018-06-29 12:40:00,48.73,48.8,48.73,48.8,16905.0,48.73,48.8,48.73,48.8,16905.0
2018-06-29 12:45:00,48.78,48.79,48.76,48.77,12900.0,48.78,48.79,48.76,48.77,12900.0
2018-06-29 12:50:00,48.76,48.78,48.75,48.76,20418.0,48.76,48.78,48.75,48.76,20418.0
2018-06-29 12:55:00,48.75,48.76,48.71,48.74,20106.0,48.75,48.76,48.71,48.74,20106.0
2018-06-29 13:00:00,48.74,48.77,48.73,48.75,12321.0,48.74,48.77,48.73,48.75,12321.0
2018-06-29 13:05:00,48.75,48.77,48.74,48.75,6561.0,48.75,48.77,48.74,48.75,6561.0
2018-06-29 13:10:00,48.76,48.8,48.75,48.8,18717.0,48.76,48.8,48.75,48.8,18717.0
2018-06-29 13:15:00,48.78,48.79,48.77,48.78,7203.0,48.78,48.79,48.77,48.78,7203.0
2018-06-29 13:20:00,48.78,48.82,48.78,48.82,14025.0,48.78,48.82,48.78,48.82,14025.0
2018-06-29 13:25:00,48.83,48.84,48.79,48.82,22254.0,48.83,48.84,48.79,48.82,22254.0
2018-06-29 13:30:00,48.8,48.82,48.79,48.79,12666.0,48.8,48.82,48.79,48.79,12666.0
2018-06-29 13:35:00,48.79,48.82,48.79,48.81,16290.0,48.79,48.82,48.79,48.81,16290.0
2018-06-29 13:40:00,48.82,48.86,48.8,48.85,17073.0,48.82,48.86,48.8,48.85,17073.0
2018-06-29 13:45:00,48.84,48.84,48.78,48.78,18300.0,48.84,48.84,48.78,48.78,18300.0
2018-06-29 13:50:00,48.79,48.81,48.78,48.78,15744.0,48.79,48.81,48.78,48.78,15744.0
2018-06-29 13:55:00,48.78,48.78,48.69,48.73,17700.0,48.78,48.78,48.69,48.73,17700.0
2018-06-29 14:00:00,48.72,48.75,48.7,48.72,15000.0,48.72,48.75,48.7,48.72,15000.0
2018-06-29 14:05:00,48.71,48.75,48.71,48.75,22815.0,48.71,48.75,48.71,48.75,22815.0
2018-06-29 14:10:00,48.75,48.77,48.73,48.73,11826.0,48.75,48.77,48.73,48.73,11826.0
2018-06-29 14:15:00,48.73,48.73,48.69,48.69,14400.0,48.73,48.73,48.69,48.69,14400.0
2018-06-29 14:20:00,48.69,48.75,48.68,48.74,18834.0,48.69,48.75,48.68,48.74,18834.0
2018-06-29 14:25:00,48.75,48.77,48.74,48.74,21660.0,48.75,48.77,48.74,48.74,21660.0
2018-06-29 14:30:00,48.74,48.77,48.71,48.75,15510.0,48.74,48.77,48.71,48.75,15510.0
2018-06-29 14:35:00,48.76,48.76,48.71,48.75,21450.0,48.76,48.76,48.71,48.75,21450.0
2018-06-29 14:40:00,48.75,48.76,48.7,48.73,22800.0,48.75,48.76,48.7,48.73,22800.0
2018-06-29 14:45:00,48.74,48.76,48.73,48.73,12522.0,48.74,48.76,48.73,48.73,12522.0
2018-06-29 14:50:00,48.74,48.75,48.71,48.75,16515.0,48.74,48.75,48.71,48.75,16515.0
2018-06-29 14:55:00,48.75,48.78,48.75,48.78,27795.0,48.75,48.78,48.75,48.78,27795.0
2018-06-29 15:00:00,48.78,48.8,48.78,48.78,14700.0,48.78,48.8,48.78,48.78,14700.0
2018-06-29 15:05:00,48.78,48.79,48.73,48.73,29505.0,48.78,48.79,48.73,48.73,29505.0
2018-06-29 15:10:00,48.74,48.75,48.71,48.75,21276.0,48.74,48.75,48.71,48.75,21276.0
2018-06-29 15:15:00,48.74,48.76,48.73,48.73,27504.0,48.74,48.76,48.73,48.73,27504.0
2018-06-29 15:20:00,48.73,48.74,48.64,48.64,32400.0,48.73,48.74,48.64,48.64,32400.0
2018-06-29 15:25:00,48.63,48.7,48.58,48.64,55134.0,48.63,48.7,48.58,48.64,55134.0
2018-06-29 15:30:00,48.64,48.67,48.63,48.67,37443.0,48.64,48.67,48.63,48.67,37443.0
2018-06-29 15:35:00,48.65,48.67,48.6,48.64,47787.0,48.65,48.67,48.6,48.64,47787.0
2018-06-29 15:40:00,48.64,48.67,48.63,48.66,37962.0,48.64,48.67,48.63,48.66,37962.0
2018-06-29 15:45:00,48.63,48.67,48.58,48.6,58653.0,48.63,48.67,48.58,48.6,58653.0
2018-06-29 15:50:00,48.6,48.66,48.57,48.63,84078.0,48.6,48.66,48.57,48.63,84078.0
2018-06-29 15:55:00,48.63,48.63,48.5,48.53,220752.0,48.63,48.63,48.5,48.53,220752.0
2018-07-02 09:30:00,48.29,48.32,48.11,48.15,62649.0,48.29,48.32,48.11,48.15,62649.0
2018-07-02 09:35:00,48.13,48.2,48.04,48.13,34212.0,48.13,48.2,48.04,48.13,34212.0
2018-07-02 09:40:00,48.13,48.24,48.12,48.23,18186.0,48.13,48.24,48.12,48.23,18186.0
2018-07-02 09:45:00,48.21,48.33,48.2,48.27,45162.0,48.21,48.33,48.2,48.27,45162.0
2018-07-02 09:50:00,48.28,48.3,48.17,48.22,55401.0,48.28,48.3,48.17,48.22,55401.0
2018-07-02 09:55:00,48.2,48.27,48.15,48.21,23430.0,48.2,48.27,48.15,48.21,23430.0
2018-07-02 10:00:00,48.23,48.32,48.23,48.29,11667.0,48.23,48.32,48.23,48.29,11667.0
2018-07-02 10:05:00,48.33,48.33,48.27,48.29,10500.0,48.33,48.33,48.27,48.29,10500.0
2018-07-02 10:10:00,48.29,48.31,48.19,48.19,15489.0,48.29,48.31,48.19,48.19,15489.0
2018-07-02 10:15:00,48.16,48.22,48.16,48.22,19527.0,48.16,48.22,48.16,48.22,19527.0
2018-07-02 10:20:00,48.24,48.25,48.2,48.24,13260.0,48.24,48.25,48.2,48.24,13260.0
2018-07-02 10:25:00,48.24,48.32,48.24,48.3,25464.0,48.24,48.32,48.24,48.3,25464.0
2018-07-02 10:30:00,48.33,48.33,48.27,48.3,29532.0,48.33,48.33,48.27,48.3,29532.0
2018-07-02 10:35:00,48.31,48.32,48.27,48.31,11760.0,48.31,48.32,48.27,48.31,11760.0
2018-07-02 10:40:00,48.31,48.34,48.29,48.31,20700.0,48.31,48.34,48.29,48.31,20700.0
2018-07-02 10:45:00,48.31,48.32,48.22,48.23,14103.0,48.31,48.32,48.22,48.23,14103.0
2018-07-02 10:50:00,48.23,48.24,48.19,48.22,21210.0,48.23,48.24,48.19,48.22,21210.0
2018-07-02 10:55:00,48.22,48.28,48.19,48.28,21354.0,48.22,48.28,48.19,48.28,21354.0
2018-07-02 11:00:00,48.28,48.32,48.25,48.27,28788.0,48.28,48.32,48.25,48.27,28788.0
2018-07-02 11:05:00,48.26,48.27,48.23,48.24,17790.0,48.26,48.27,48.23,48.24,17790.0
2018-07-02 11:10:00,48.26,48.26,48.22,48.23,15762.0,48.26,48.26,48.22,48.23,15762.0
2018-07-02 11:15:00,48.24,48.3,48.22,48.28,10221.0,48.24,48.3,48.22,48.28,10221.0
2018-07-02 11:20:00,48.27,48.29,48.26,48.26,11439.0,48.27,48.29,48.26,48.26,11439.0
2018-07-02 11:25:00,48.28,48.29,48.27,48.27,13551.0,48.28,48.29,48.27,48.27,13551.0
2018-07-02 11:30:00,48.27,48.29,48.25,48.27,11202.0,48.27,48.29,48.25,48.27,11202.0
2018-07-02 11:35:00,48.28,48.32,48.25,48.31,13485.0,48.28,48.32,48.25,48.31,13485.0
2018-07-02 11:40:00,48.3,48.33,48.29,48.29,10200.0,48.3,48.33,48.29,48.29,10200.0
2018-07-02 11:45:00,48.3,48.34,48.29,48.3,17703.0,48.3,48.34,48.29,48.3,17703.0
2018-07-02 11:50:00,48.31,48.33,48.29,48.32,22500.0,48.31,48.33,48.29,48.32,22500.0
2018-07-02 11:55:00,48.33,48.36,48.31,48.32,21450.0,48.33,48.36,48.31,48.32,21450.0
2018-07-02 12:00:00,48.32,48.34,48.31,48.33,26283.0,48.32,48.34,48.31,48.33,26283.0
2018-07-02 12:05:00,48.33,48.33,48.25,48.33,21426.0,48.33,48.33,48.25,48.33,21426.0
2018-07-02 12:10:00,48.33,48.34,48.31,48.32,22962.0,48.33,48.34,48.31,48.32,22962.0
2018-07-02 12:15:00,48.32,48.36,48.31,48.33,42054.0,48.32,48.36,48.31,48.33,42054.0
2018-07-02 12:20:00,48.34,48.35,48.32,48.33,28038.0,48.34,48.35,48.32,48.33,28038.0
2018-07-02 12:25:00,48.32,48.34,48.32,48.33,19038.0,48.32,48.34,48.32,48.33,19038.0
2018-07-02 12:30:00,48.34,48.38,48.32,48.36,18015.0,48.34,48.38,48.32,48.36,18015.0
2018-07-02 12:35:00,48.35,48.38,48.34,48.37,21576.0,48.35,48.38,48.34,48.37,21576.0
2018-07-02 12:40:00,48.37,48.37,48.33,48.35,16692.0,48.37,48.37,48.33,48.35,16692.0
2018-07-02 12:45:00,48.35,48.4,48.35,48.4,30399.0,48.35,48.4,48.35,48.4,30399.0
2018-07-02 12:50:00,48.39,48.41,48.38,48.4,21216.0,48.39,48.41,48.38,48.4,21216.0
2018-07-02 12:55:00,48.4,48.45,48.39,48.42,38700.0,48.4,48.45,48.39,48.42,38700.0
2018-07-02 13:00:00,48.42,48.46,48.4,48.41,15900.0,48.42,48.46,48.4,48.41,15900.0
2018-07-02 13:05:00,48.4,48.42,48.36,48.39,35241.0,48.4,48.42,48.36,48.39,35241.0
2018-07-02 13:10:00,48.39,48.4,48.37,48.38,22005.0,48.39,48.4,48.37,48.38,22005.0
2018-07-02 13:15:00,48.39,48.39,48.34,48.37,73200.0,48.39,48.39,48.34,48.37,73200.0
2018-07-02 13:20:00,48.38,48.42,48.34,48.35,26283.0,48.38,48.42,48.34,48.35,26283.0
2018-07-02 13:25:00,48.37,48.37,48.3,48.3,14601.0,48.37,48.37,48.3,48.3,14601.0
2018-07-02 13:30:00,48.3,48.32,48.28,48.32,8448.0,48.3,48.32,48.28,48.32,8448.0
2018-07-02 13:35:00,48.33,48.35,48.32,48.34,22902.0,48.33,48.35,48.32,48.34,22902.0
2018-07-02 13:40:00,48.32,48.34,48.31,48.34,10410.0,48.32,48.34,48.31,48.34,10410.0
2018-07-02 13:45:00,48.34,48.39,48.33,48.39,38940.0,48.34,48.39,48.33,48.39,38940.0
2018-07-02 13:50:00,48.38,48.43,48.38,48.4,26436.0,48.38,48.43,48.38,48.4,26436.0
2018-07-02 13:55:00,48.39,48.43,48.39,48.42,16020.0,48.39,48.43,48.39,48.42,16020.0
2018-07-02 14:00:00,48.42,48.47,48.41,48.47,29460.0,48.42,48.47,48.41,48.47,29460.0
2018-07-02 14:05:00,48.47,48.53,48.46,48.48,32841.0,48.47,48.53,48.46,48.48,32841.0
2018-07-02 14:10:00,48.46,48.51,48.45,48.48,41826.0,48.46,48.51,48.45,48.48,41826.0
2018-07-02 14:15:00,48.5,48.55,48.47,48.55,23934.0,48.5,48.55,48.47,48.55,23934.0
2018-07-02 14:20:00,48.53,48.59,48.49,48.59,20727.0,48.53,48.59,48.49,48.59,20727.0
2018-07-02 14:25:00,48.6,48.64,48.59,48.64,17400.0,48.6,48.64,48.59,48.64,17400.0
2018-07-02 14:30:00,48.66,48.68,48.61,48.61,18414.0,48.66,48.68,48.61,48.61,18414.0
2018-07-02 14:35:00,48.6,48.61,48.58,48.58,14100.0,48.6,48.61,48.58,48.58,14100.0
2018-07-02 14:40:00,48.59,48.59,48.56,48.57,15075.0,48.59,48.59,48.56,48.57,15075.0
2018-07-02 14:45:00,48.57,48.59,48.55,48.56,19206.0,48.57,48.59,48.55,48.56,19206.0
2018-07-02 14:50:00,48.56,48.57,48.52,48.52,23994.0,48.56,48.57,48.52,48.52,23994.0
2018-07-02 14:55:00,48.52,48.63,48.52,48.61,24609.0,48.52,48.63,48.52,48.61,24609.0
2018-07-02 15:00:00,48.61,48.64,48.52,48.55,20034.0,48.61,48.64,48.52,48.55,20034.0
2018-07-02 15:05:00,48.53,48.53,48.5,48.52,12480.0,48.53,48.53,48.5,48.52,12480.0
2018-07-02 15:10:00,48.52,48.55,48.52,48.53,22041.0,48.52,48.55,48.52,48.53,22041.0
2018-07-02 15:15:00,48.55,48.58,48.53,48.57,31857.0,48.55,48.58,48.53,48.57,31857.0
2018-07-02 15:20:00,48.6,48.66,48.59,48.66,30927.0,48.6,48.66,48.59,48.66,30927.0
2018-07-02 15:25:00,48.66,48.68,48.65,48.68,21690.0,48.66,48.68,48.65,48.68,21690.0
2018-07-02 15:30:00,48.68,48.68,48.6,48.6,24000.0,48.68,48.68,48.6,48.6,24000.0
2018-07-02 15:35:00,48.61,48.63,48.58,48.62,21213.0,48.61,48.63,48.58,48.62,21213.0
2018-07-02 15:40:00,48.64,48.64,48.56,48.61,52989.0,48.64,48.64,48.56,48.61,52989.0
2018-07-02 15:45:00,48.62,48.64,48.6,48.64,52449.0,48.62,48.64,48.6,48.64,52449.0
2018-07-02 15:50:00,48.67,48.69,48.66,48.68,59541.0,48.67,48.69,48.66,48.68,59541.0
2018-07-02 15:55:00,48.69,48.75,48.67,48.72,165021.0,48.69,48.75,48.67,48.72,165021.0
2018-07-03 09:30:00,48.83,48.83,48.53,48.76,68100.0,48.83,48.83,48.53,48.76,68100.0
2018-07-03 09:35:00,48.74,48.75,48.58,48.6,13050.0,48.74,48.75,48.58,48.6,13050.0
2018-07-03 09:40:00,48.61,48.69,48.58,48.65,15063.0,48.61,48.69,48.58,48.65,15063.0
2018-07-03 09:45:00,48.67,48.79,48.64,48.69,63438.0,48.67,48.79,48.64,48.69,63438.0
2018-07-03 09:50:00,48.68,48.68,48.57,48.58,23484.0,48.68,48.68,48.57,48.58,23484.0
2018-07-03 09:55:00,48.56,48.72,48.5,48.71,31653.0,48.56,48.72,48.5,48.71,31653.0
2018-07-03 10:00:00,48.71,48.71,48.6,48.62,15333.0,48.71,48.71,48.6,48.62,15333.0
2018-07-03 10:05:00,48.63,48.63,48.46,48.5,14739.0,48.63,48.63,48.46,48.5,14739.0
2018-07-03 10:10:00,48.5,48.58,48.5,48.53,30567.0,48.5,48.58,48.5,48.53,30567.0
2018-07-03 10:15:00,48.52,48.56,48.48,48.49,21051.0,48.52,48.56,48.48,48.49,21051.0
2018-07-03 10:20:00,48.48,48.51,48.42,48.5,46095.0,48.48,48.51,48.42,48.5,46095.0
2018-07-03 10:25:00,48.49,48.52,48.47,48.5,17433.0,48.49,48.52,48.47,48.5,17433.0
2018-07-03 10:30:00,48.51,48.63,48.5,48.59,30702.0,48.51,48.63,48.5,48.59,30702.0
2018-07-03 10:35:00,48.58,48.58,48.52,48.56,14466.0,48.58,48.58,48.52,48.56,14466.0
2018-07-03 10:40:00,48.55,48.58,48.51,48.51,26343.0,48.55,48.58,48.51,48.51,26343.0
2018-07-03 10:45:00,48.53,48.61,48.49,48.6,33366.0,48.53,48.61,48.49,48.6,33366.0
2018-07-03 10:50:00,48.58,48.58,48.51,48.56,24981.0,48.58,48.58,48.51,48.56,24981.0
2018-07-03 10:55:00,48.53,48.62,48.51,48.56,24384.0,48.53,48.62,48.51,48.56,24384.0
2018-07-03 11:00:00,48.55,48.56,48.46,48.55,34077.0,48.55,48.56,48.46,48.55,34077.0
2018-07-03 11:05:00,48.53,48.59,48.49,48.52,21270.0,48.53,48.59,48.49,48.52,21270.0
2018-07-03 11:10:00,48.53,48.59,48.5,48.56,14100.0,48.53,48.59,48.5,48.56,14100.0
2018-07-03 11:15:00,48.56,48.67,48.56,48.63,22905.0,48.56,48.67,48.56,48.63,22905.0
2018-07-03 11:20:00,48.64,48.68,48.59,48.63,19071.0,48.64,48.68,48.59,48.63,19071.0
2018-07-03 11:25:00,48.63,48.69,48.61,48.63,25131.0,48.63,48.69,48.61,48.63,25131.0
2018-07-03 11:30:00,48.63,48.64,48.56,48.56,22290.0,48.63,48.64,48.56,48.56,22290.0
2018-07-03 11:35:00,48.59,48.59,48.53,48.56,27678.0,48.59,48.59,48.53,48.56,27678.0
2018-07-03 11:40:00,48.57,48.57,48.53,48.54,16500.0,48.57,48.57,48.53,48.54,16500.0
2018-07-03 11:45:00,48.55,48.64,48.54,48.62,18612.0,48.55,48.64,48.54,48.62,18612.0
2018-07-03 11:50:00,48.61,48.61,48.54,48.56,13200.0,48.61,48.61,48.54,48.56,13200.0
2018-07-03 11:55:00,48.58,48.62,48.55,48.61,29244.0,48.58,48.62,48.55,48.61,29244.0
2018-07-03 12:00:00,48.62,48.62,48.46,48.51,37446.0,48.62,48.62,48.46,48.51,37446.0
2018-07-03 12:05:00,48.52,48.55,48.49,48.49,29946.0,48.52,48.55,48.49,48.49,29946.0
2018-07-03 12:10:00,48.48,48.58,48.48,48.54,55140.0,48.48,48.58,48.48,48.54,55140.0
2018-07-03 12:15:00,48.52,48.57,48.52,48.57,27267.0,48.52,48.57,48.52,48.57,27267.0
2018-07-03 12:20:00,48.55,48.57,48.54,48.54,9384.0,48.55,48.57,48.54,48.54,9384.0
2018-07-03 12:25:00,48.54,48.63,48.53,48.62,21810.0,48.54,48.63,48.53,48.62,21810.0
2018-07-03 12:30:00,48.62,48.63,48.58,48.63,21363.0,48.62,48.63,48.58,48.63,21363.0
2018-07-03 12:35:00,48.61,48.63,48.59,48.59,23220.0,48.61,48.63,48.59,48.59,23220.0
2018-07-03 12:40:00,48.58,48.59,48.53,48.53,30993.0,48.58,48.59,48.53,48.53,30993.0
2018-07-03 12:45:00,48.53,48.55,48.47,48.47,35133.0,48.53,48.55,48.47,48.47,35133.0
2018-07-03 12:50:00,48.45,48.49,48.39,48.42,33804.0,48.45,48.49,48.39,48.42,33804.0
2018-07-03 12:55:00,48.42,48.53,48.36,48.53,152946.0,48.42,48.53,48.36,48.53,152946.0
2018-07-05 09:30:00,48.87,48.93,48.61,48.81,57012.0,48.87,48.93,48.61,48.81,57012.0
2018-07-05 09:35:00,48.88,48.89,48.74,48.77,18930.0,48.88,48.89,48.74,48.77,18930.0
2018-07-05 09:40:00,48.82,48.82,48.67,48.68,5100.0,48.82,48.82,48.67,48.68,5100.0
2018-07-05 09:45:00,48.74,48.84,48.74,48.77,55596.0,48.74,48.84,48.74,48.77,55596.0
2018-07-05 09:50:00,48.75,48.77,48.69,48.7,16500.0,48.75,48.77,48.69,48.7,16500.0
2018-07-05 09:55:00,48.68,48.68,48.6,48.61,27588.0,48.68,48.68,48.6,48.61,27588.0
2018-07-05 10:00:00,48.63,48.72,48.63,48.65,15300.0,48.63,48.72,48.63,48.65,15300.0
2018-07-05 10:05:00,48.62,48.69,48.57,48.67,12234.0,48.62,48.69,48.57,48.67,12234.0
2018-07-05 10:10:00,48.66,48.68,48.54,48.54,15606.0,48.66,48.68,48.54,48.54,15606.0
2018-07-05 10:15:00,48.55,48.59,48.55,48.59,3300.0,48.55,48.59,48.55,48.59,3300.0
2018-07-05 10:20:00,48.59,48.61,48.56,48.59,11703.0,48.59,48.61,48.56,48.59,11703.0
2018-07-05 10:25:00,48.6,48.65,48.6,48.63,22488.0,48.6,48.65,48.6,48.63,22488.0
2018-07-05 10:30:00,48.63,48.64,48.57,48.61,7308.0,48.63,48.64,48.57,48.61,7308.0
2018-07-05 10:35:00,48.58,48.58,48.43,48.43,17652.0,48.58,48.58,48.43,48.43,17652.0
2018-07-05 10:40:00,48.44,48.47,48.43,48.45,12000.0,48.44,48.47,48.43,48.45,12000.0
2018-07-05 10:45:00,48.45,48.5,48.41,48.45,17445.0,48.45,48.5,48.41,48.45,17445.0
2018-07-05 10:50:00,48.45,48.45,48.36,48.37,15078.0,48.45,48.45,48.36,48.37,15078.0
2018-07-05 10:55:00,48.38,48.49,48.38,48.46,13500.0,48.38,48.49,48.38,48.46,13500.0
2018-07-05 11:00:00,48.46,48.49,48.43,48.43,42366.0,48.46,48.49,48.43,48.43,42366.0
2018-07-05 11:05:00,48.44,48.47,48.41,48.45,14520.0,48.44,48.47,48.41,48.45,14520.0
2018-07-05 11:10:00,48.44,48.58,48.44,48.58,50262.0,48.44,48.58,48.44,48.58,50262.0
2018-07-05 11:15:00,48.58,48.61,48.52,48.55,17382.0,48.58,48.61,48.52,48.55,17382.0
2018-07-05 11:20:00,48.58,48.61,48.57,48.58,7542.0,48.58,48.61,48.57,48.58,7542.0
2018-07-05 11:25:00,48.59,48.63,48.58,48.6,13980.0,48.59,48.63,48.58,48.6,13980.0
2018-07-05 11:30:00,48.6,48.7,48.59,48.69,12213.0,48.6,48.7,48.59,48.69,12213.0
2018-07-05 11:35:00,48.69,48.69,48.64,48.65,6600.0,48.69,48.69,48.64,48.65,6600.0
2018-07-05 11:40:00,48.64,48.65,48.61,48.65,13200.0,48.64,48.65,48.61,48.65,13200.0
2018-07-05 11:45:00,48.65,48.68,48.61,48.68,14700.0,48.65,48.68,48.61,48.68,14700.0
2018-07-05 11:50:00,48.66,48.69,48.64,48.66,13107.0,48.66,48.69,48.64,48.66,13107.0
2018-07-05 11:55:00,48.68,48.68,48.63,48.64,13719.0,48.68,48.68,48.63,48.64,13719.0
2018-07-05 12:00:00,48.65,48.73,48.65,48.73,13656.0,48.65,48.73,48.65,48.73,13656.0
2018-07-05 12:05:00,48.74,48.76,48.72,48.72,10800.0,48.74,48.76,48.72,48.72,10800.0
2018-07-05 12:10:00,48.74,48.81,48.74,48.81,13068.0,48.74,48.81,48.74,48.81,13068.0
2018-07-05 12:15:00,48.83,48.84,48.79,48.79,9900.0,48.83,48.84,48.79,48.79,9900.0
2018-07-05 12:20:00,48.79,48.79,48.69,48.69,9600.0,48.79,48.79,48.69,48.69,9600.0
2018-07-05 12:25:00,48.7,48.73,48.69,48.7,12096.0,48.7,48.73,48.69,48.7,12096.0
2018-07-05 12:30:00,48.7,48.7,48.66,48.67,7905.0,48.7,48.7,48.66,48.67,7905.0
2018-07-05 12:35:00,48.68,48.69,48.65,48.65,6420.0,48.68,48.69,48.65,48.65,6420.0
2018-07-05 12:40:00,48.65,48.67,48.65,48.65,9288.0,48.65,48.67,48.65,48.65,9288.0
2018-07-05 12:45:00,48.67,48.69,48.6,48.6,13800.0,48.67,48.69,48.6,48.6,13800.0
2018-07-05 12:50:00,48.59,48.6,48.58,48.6,5400.0,48.59,48.6,48.58,48.6,5400.0
2018-07-05 12:55:00,48.64,48.64,48.61,48.62,6300.0,48.64,48.64,48.61,48.62,6300.0
2018-07-05 13:00:00,48.65,48.7,48.64,48.7,5100.0,48.65,48.7,48.64,48.7,5100.0
2018-07-05 13:05:00,48.69,48.69,48.63,48.65,6000.0,48.69,48.69,48.63,48.65,6000.0
2018-07-05 13:10:00,48.65,48.68,48.64,48.67,15018.0,48.65,48.68,48.64,48.67,15018.0
2018-07-05 13:15:00,48.68,48.69,48.67,48.69,8349.0,48.68,48.69,48.67,48.69,8349.0
2018-07-05 13:20:00,48.69,48.69,48.67,48.68,9600.0,48.69,48.69,48.67,48.68,9600.0
2018-07-05 13:25:00,48.68,48.7,48.68,48.69,10560.0,48.68,48.7,48.68,48.69,10560.0
2018-07-05 13:30:00,48.69,48.7,48.63,48.63,10719.0,48.69,48.7,48.63,48.63,10719.0
2018-07-05 13:35:00,48.62,48.63,48.59,48.63,4800.0,48.62,48.63,48.59,48.63,4800.0
2018-07-05 13:40:00,48.61,48.65,48.61,48.65,4500.0,48.61,48.65,48.61,48.65,4500.0
2018-07-05 13:45:00,48.64,48.65,48.61,48.63,13818.0,48.64,48.65,48.61,48.63,13818.0
2018-07-05 13:50:00,48.63,48.63,48.54,48.56,14160.0,48.63,48.63,48.54,48.56,14160.0
2018-07-05 13:55:00,48.55,48.61,48.55,48.61,9300.0,48.55,48.61,48.55,48.61,9300.0
2018-07-05 14:00:00,48.64,48.69,48.56,48.56,10161.0,48.64,48.69,48.56,48.56,10161.0
2018-07-05 14:05:00,48.56,48.6,48.54,48.55,8364.0,48.56,48.6,48.54,48.55,8364.0
2018-07-05 14:10:00,48.5,48.54,48.48,48.48,11928.0,48.5,48.54,48.48,48.48,11928.0
2018-07-05 14:15:00,48.48,48.62,48.47,48.6,16527.0,48.48,48.62,48.47,48.6,16527.0
2018-07-05 14:20:00,48.62,48.63,48.59,48.61,6900.0,48.62,48.63,48.59,48.61,6900.0
2018-07-05 14:25:00,48.62,48.64,48.6,48.64,3600.0,48.62,48.64,48.6,48.64,3600.0
2018-07-05 14:30:00,48.65,48.66,48.63,48.66,16065.0,48.65,48.66,48.63,48.66,16065.0
2018-07-05 14:35:00,48.68,48.71,48.66,48.67,9903.0,48.68,48.71,48.66,48.67,9903.0
2018-07-05 14:40:00,48.63,48.65,48.61,48.64,7602.0,48.63,48.65,48.61,48.64,7602.0
2018-07-05 14:45:00,48.65,48.68,48.65,48.66,9024.0,48.65,48.68,48.65,48.66,9024.0
2018-07-05 14:50:00,48.65,48.69,48.63,48.69,11952.0,48.65,48.69,48.63,48.69,11952.0
2018-07-05 14:55:00,48.68,48.71,48.64,48.7,13380.0,48.68,48.71,48.64,48.7,13380.0
2018-07-05 15:00:00,48.71,48.82,48.71,48.82,13020.0,48.71,48.82,48.71,48.82,13020.0
2018-07-05 15:05:00,48.81,48.81,48.78,48.79,13044.0,48.81,48.81,48.78,48.79,13044.0
2018-07-05 15:10:00,48.79,48.81,48.77,48.8,15738.0,48.79,48.81,48.77,48.8,15738.0
2018-07-05 15:15:00,48.8,48.82,48.77,48.82,23409.0,48.8,48.82,48.77,48.82,23409.0
2018-07-05 15:20:00,48.82,48.83,48.79,48.79,18723.0,48.82,48.83,48.79,48.79,18723.0
2018-07-05 15:25:00,48.78,48.8,48.74,48.79,15384.0,48.78,48.8,48.74,48.79,15384.0
2018-07-05 15:30:00,48.79,48.79,48.73,48.73,11280.0,48.79,48.79,48.73,48.73,11280.0
2018-07-05 15:35:00,48.73,48.8,48.73,48.8,16245.0,48.73,48.8,48.73,48.8,16245.0
2018-07-05 15:40:00,48.79,48.83,48.78,48.81,22656.0,48.79,48.83,48.78,48.81,22656.0
2018-07-05 15:45:00,48.82,48.83,48.78,48.81,34635.0,48.82,48.83,48.78,48.81,34635.0
2018-07-05 15:50:00,48.8,48.87,48.8,48.85,38706.0,48.8,48.87,48.8,48.85,38706.0
2018-07-05 15:55:00,48.85,48.87,48.79,48.82,134805.0,48.85,48.87,48.79,48.82,134805.0
2018-07-06 09:30:00,48.81,48.81,48.58,48.62,40890.0,48.81,48.81,48.58,48.62,40890.0
2018-07-06 09:35:00,48.66,48.83,48.66,48.8,15069.0,48.66,48.83,48.66,48.8,15069.0
2018-07-06 09:40:00,48.86,48.97,48.83,48.93,9000.0,48.86,48.97,48.83,48.93,9000.0
2018-07-06 09:45:00,48.95,48.96,48.88,48.92,33162.0,48.95,48.96,48.88,48.92,33162.0
2018-07-06 09:50:00,48.9,49.0,48.88,49.0,23685.0,48.9,49.0,48.88,49.0,23685.0
2018-07-06 09:55:00,48.98,48.99,48.93,48.95,17778.0,48.98,48.99,48.93,48.95,17778.0
2018-07-06 10:00:00,48.93,48.99,48.92,48.98,15210.0,48.93,48.99,48.92,48.98,15210.0
2018-07-06 10:05:00,48.99,48.99,48.93,48.93,15957.0,48.99,48.99,48.93,48.93,15957.0
2018-07-06 10:10:00,48.93,49.03,48.93,49.01,10572.0,48.93,49.03,48.93,49.01,10572.0
2018-07-06 10:15:00,49.0,49.08,48.97,49.01,22923.0,49.0,49.08,48.97,49.01,22923.0
2018-07-06 10:20:00,49.01,49.01,48.95,48.96,17505.0,49.01,49.01,48.95,48.96,17505.0
2018-07-06 10:25:00,48.99,49.03,48.98,49.01,12399.0,48.99,49.03,48.98,49.01,12399.0
2018-07-06 10:30:00,48.97,48.98,48.91,48.93,6885.0,48.97,48.98,48.91,48.93,6885.0
2018-07-06 10:35:00,48.93,48.98,48.92,48.93,10614.0,48.93,48.98,48.92,48.93,10614.0
2018-07-06 10:40:00,48.95,48.95,48.86,48.86,9084.0,48.95,48.95,48.86,48.86,9084.0
2018-07-06 10:45:00,48.86,48.91,48.85,48.91,12093.0,48.86,48.91,48.85,48.91,12093.0
2018-07-06 10:50:00,48.91,48.93,48.86,48.93,7545.0,48.91,48.93,48.86,48.93,7545.0
2018-07-06 10:55:00,48.94,49.0,48.94,48.98,23031.0,48.94,49.0,48.94,48.98,23031.0
2018-07-06 11:00:00,48.96,49.01,48.95,49.01,25488.0,48.96,49.01,48.95,49.01,25488.0
2018-07-06 11:05:00,48.99,49.01,48.97,49.0,11010.0,48.99,49.01,48.97,49.0,11010.0
2018-07-06 11:10:00,49.01,49.04,48.97,49.0,20247.0,49.01,49.04,48.97,49.0,20247.0
2018-07-06 11:15:00,48.98,49.02,48.95,48.99,15507.0,48.98,49.02,48.95,48.99,15507.0
2018-07-06 11:20:00,49.0,49.05,48.98,49.0,29142.0,49.0,49.05,48.98,49.0,29142.0
2018-07-06 11:25:00,49.01,49.08,48.98,49.06,29205.0,49.01,49.08,48.98,49.06,29205.0
2018-07-06 11:30:00,49.06,49.2,49.06,49.2,12633.0,49.06,49.2,49.06,49.2,12633.0
2018-07-06 11:35:00,49.22,49.22,49.11,49.21,20142.0,49.22,49.22,49.11,49.21,20142.0
2018-07-06 11:40:00,49.19,49.26,49.18,49.26,6042.0,49.19,49.26,49.18,49.26,6042.0
2018-07-06 11:45:00,49.24,49.24,49.19,49.19,4200.0,49.24,49.24,49.19,49.19,4200.0
2018-07-06 11:50:00,49.2,49.21,49.12,49.12,12930.0,49.2,49.21,49.12,49.12,12930.0
2018-07-06 11:55:00,49.11,49.15,49.08,49.09,34800.0,49.11,49.15,49.08,49.09,34800.0
2018-07-06 12:00:00,49.08,49.12,49.08,49.1,16773.0,49.08,49.12,49.08,49.1,16773.0
2018-07-06 12:05:00,49.09,49.14,49.09,49.13,4800.0,49.09,49.14,49.09,49.13,4800.0
2018-07-06 12:10:00,49.14,49.15,49.12,49.15,3861.0,49.14,49.15,49.12,49.15,3861.0
2018-07-06 12:15:00,49.13,49.15,49.11,49.12,14100.0,49.13,49.15,49.11,49.12,14100.0
2018-07-06 12:20:00,49.14,49.16,49.12,49.16,3900.0,49.14,49.16,49.12,49.16,3900.0
2018-07-06 12:25:00,49.16,49.17,49.13,49.15,5100.0,49.16,49.17,49.13,49.15,5100.0
2018-07-06 12:30:00,49.16,49.19,49.14,49.16,9708.0,49.16,49.19,49.14,49.16,9708.0
2018-07-06 12:35:00,49.16,49.18,49.15,49.16,12204.0,49.16,49.18,49.15,49.16,12204.0
2018-07-06 12:40:00,49.18,49.22,49.17,49.21,170400.0,49.18,49.22,49.17,49.21,170400.0
2018-07-06 12:45:00,49.21,49.21,49.13,49.13,8100.0,49.21,49.21,49.13,49.13,8100.0
2018-07-06 12:50:00,49.12,49.18,49.12,49.13,11184.0,49.12,49.18,49.12,49.13,11184.0
2018-07-06 12:55:00,49.12,49.18,49.12,49.18,6600.0,49.12,49.18,49.12,49.18,6600.0
2018-07-06 13:00:00,49.18,49.18,49.16,49.18,21195.0,49.18,49.18,49.16,49.18,21195.0
2018-07-06 13:05:00,49.18,49.19,49.15,49.17,8565.0,49.18,49.19,49.15,49.17,8565.0
2018-07-06 13:10:00,49.17,49.18,49.15,49.15,13284.0,49.17,49.18,49.15,49.15,13284.0
2018-07-06 13:15:00,49.15,49.17,49.15,49.17,11118.0,49.15,49.17,49.15,49.17,11118.0
2018-07-06 13:20:00,49.17,49.19,49.15,49.16,4962.0,49.17,49.19,49.15,49.16,4962.0
2018-07-06 13:25:00,49.17,49.17,49.13,49.13,3315.0,49.17,49.17,49.13,49.13,3315.0
2018-07-06 13:30:00,49.12,49.14,49.11,49.13,5868.0,49.12,49.14,49.11,49.13,5868.0
2018-07-06 13:35:00,49.14,49.15,49.13,49.15,2700.0,49.14,49.15,49.13,49.15,2700.0
2018-07-06 13:40:00,49.13,49.13,49.07,49.08,14103.0,49.13,49.13,49.07,49.08,14103.0
2018-07-06 13:45:00,49.09,49.1,49.09,49.1,1410.0,49.09,49.1,49.09,49.1,1410.0
2018-07-06 13:50:00,49.1,49.13,49.1,49.13,3150.0,49.1,49.13,49.1,49.13,3150.0
2018-07-06 13:55:00,49.12,49.12,49.09,49.09,3300.0,49.12,49.12,49.09,49.09,3300.0
2018-07-06 14:00:00,49.09,49.1,49.06,49.09,6465.0,49.09,49.1,49.06,49.09,6465.0
2018-07-06 14:05:00,49.08,49.1,49.08,49.09,1800.0,49.08,49.1,49.08,49.09,1800.0
2018-07-06 14:10:00,49.1,49.14,49.1,49.14,1500.0,49.1,49.14,49.1,49.14,1500.0
2018-07-06 14:15:00,49.14,49.17,49.13,49.16,8565.0,49.14,49.17,49.13,49.16,8565.0
2018-07-06 14:20:00,49.18,49.2,49.18,49.19,960.0,49.18,49.2,49.18,49.19,960.0
2018-07-06 14:25:00,49.19,49.19,49.15,49.15,7023.0,49.19,49.19,49.15,49.15,7023.0
2018-07-06 14:30:00,49.16,49.23,49.16,49.23,9210.0,49.16,49.23,49.16,49.23,9210.0
2018-07-06 14:35:00,49.21,49.21,49.09,49.09,19725.0,49.21,49.21,49.09,49.09,19725.0
2018-07-06 14:40:00,49.1,49.11,49.1,49.11,4005.0,49.1,49.11,49.1,49.11,4005.0
2018-07-06 14:45:00,49.12,49.19,49.11,49.18,6600.0,49.12,49.19,49.11,49.18,6600.0
2018-07-06 14:50:00,49.18,49.18,49.16,49.18,12708.0,49.18,49.18,49.16,49.18,12708.0
2018-07-06 14:55:00,49.17,49.22,49.17,49.18,12363.0,49.17,49.22,49.17,49.18,12363.0
2018-07-06 15:00:00,49.18,49.18,49.15,49.18,17436.0,49.18,49.18,49.15,49.18,17436.0
2018-07-06 15:05:00,49.17,49.18,49.15,49.18,16827.0,49.17,49.18,49.15,49.18,16827.0
2018-07-06 15:10:00,49.17,49.19,49.09,49.17,41574.0,49.17,49.19,49.09,49.17,41574.0
2018-07-06 15:15:00,49.17,49.18,49.17,49.17,3390.0,49.17,49.18,49.17,49.17,3390.0
2018-07-06 15:20:00,49.19,49.2,49.17,49.18,11529.0,49.19,49.2,49.17,49.18,11529.0
2018-07-06 15:25:00,49.18,49.24,49.18,49.24,9855.0,49.18,49.24,49.18,49.24,9855.0
2018-07-06 15:30:00,49.23,49.23,49.19,49.2,21357.0,49.23,49.23,49.19,49.2,21357.0
2018-07-06 15:35:00,49.2,49.2,49.16,49.19,15597.0,49.2,49.2,49.16,49.19,15597.0
2018-07-06 15:40:00,49.19,49.19,49.12,49.14,12840.0,49.19,49.19,49.12,49.14,12840.0
2018-07-06 15:45:00,49.12,49.16,49.11,49.14,34338.0,49.12,49.16,49.11,49.14,34338.0
2018-07-06 15:50:00,49.13,49.17,49.12,49.15,38304.0,49.13,49.17,49.12,49.15,38304.0
2018-07-06 15:55:00,49.15,49.22,49.15,49.17,90978.0,49.15,49.22,49.15,49.17,90978.0
2018-07-09 09:30:00,49.23,49.47,49.18,49.47,120939.0,49.23,49.47,49.18,49.47,120939.0
2018-07-09 09:35:00,49.48,49.49,49.31,49.41,20550.0,49.48,49.49,49.31,49.41,20550.0
2018-07-09 09:40:00,49.4,49.45,49.29,49.3,42840.0,49.4,49.45,49.29,49.3,42840.0
2018-07-09 09:45:00,49.33,49.33,49.23,49.24,12906.0,49.33,49.33,49.23,49.24,12906.0
2018-07-09 09:50:00,49.23,49.25,49.18,49.22,8151.0,49.23,49.25,49.18,49.22,8151.0
2018-07-09 09:55:00,49.23,49.23,49.11,49.14,25212.0,49.23,49.23,49.11,49.14,25212.0
2018-07-09 10:00:00,49.13,49.13,48.99,48.99,69006.0,49.13,49.13,48.99,48.99,69006.0
2018-07-09 10:05:00,48.98,49.01,48.93,48.95,28878.0,48.98,49.01,48.93,48.95,28878.0
2018-07-09 10:10:00,48.96,48.99,48.82,48.84,13800.0,48.96,48.99,48.82,48.84,13800.0
2018-07-09 10:15:00,48.84,48.86,48.74,48.78,22782.0,48.84,48.86,48.74,48.78,22782.0
2018-07-09 10:20:00,48.78,48.9,48.75,48.88,27957.0,48.78,48.9,48.75,48.88,27957.0
2018-07-09 10:25:00,48.82,48.86,48.77,48.79,34308.0,48.82,48.86,48.77,48.79,34308.0
2018-07-09 10:30:00,48.79,48.83,48.77,48.8,26556.0,48.79,48.83,48.77,48.8,26556.0
2018-07-09 10:35:00,48.8,48.88,48.78,48.88,7056.0,48.8,48.88,48.78,48.88,7056.0
2018-07-09 10:40:00,48.86,48.86,48.74,48.77,19956.0,48.86,48.86,48.74,48.77,19956.0
2018-07-09 10:45:00,48.77,48.78,48.74,48.75,9450.0,48.77,48.78,48.74,48.75,9450.0
2018-07-09 10:50:00,48.76,48.78,48.73,48.78,20166.0,48.76,48.78,48.73,48.78,20166.0
2018-07-09 10:55:00,48.76,48.8,48.72,48.79,11679.0,48.76,48.8,48.72,48.79,11679.0
2018-07-09 11:00:00,48.78,48.81,48.77,48.8,14574.0,48.78,48.81,48.77,48.8,14574.0
2018-07-09 11:05:00,48.79,48.86,48.78,48.86,29634.0,48.79,48.86,48.78,48.86,29634.0
2018-07-09 11:10:00,48.88,48.95,48.85,48.94,11502.0,48.88,48.95,48.85,48.94,11502.0
2018-07-09 11:15:00,48.96,48.98,48.95,48.97,16515.0,48.96,48.98,48.95,48.97,16515.0
2018-07-09 11:20:00,48.97,48.98,48.95,48.96,19710.0,48.97,48.98,48.95,48.96,19710.0
2018-07-09 11:25:00,48.95,48.95,48.89,48.89,16203.0,48.95,48.95,48.89,48.89,16203.0
2018-07-09 11:30:00,48.88,48.89,48.79,48.88,25779.0,48.88,48.89,48.79,48.88,25779.0
2018-07-09 11:35:00,48.87,48.97,48.87,48.94,5751.0,48.87,48.97,48.87,48.94,5751.0
2018-07-09 11:40:00,48.93,48.93,48.84,48.87,19464.0,48.93,48.93,48.84,48.87,19464.0
2018-07-09 11:45:00,48.87,48.9,48.87,48.9,3600.0,48.87,48.9,48.87,48.9,3600.0
2018-07-09 11:50:00,48.93,48.94,48.89,48.91,20790.0,48.93,48.94,48.89,48.91,20790.0
2018-07-09 11:55:00,48.91,48.93,48.87,48.91,14868.0,48.91,48.93,48.87,48.91,14868.0
2018-07-09 12:00:00,48.94,48.99,48.93,48.99,2400.0,48.94,48.99,48.93,48.99,2400.0
2018-07-09 12:05:00,48.99,49.0,48.95,48.96,14115.0,48.99,49.0,48.95,48.96,14115.0
2018-07-09 12:10:00,48.96,48.96,48.92,48.92,3600.0,48.96,48.96,48.92,48.92,3600.0
2018-07-09 12:15:00,48.95,48.97,48.89,48.9,20733.0,48.95,48.97,48.89,48.9,20733.0
2018-07-09 12:20:00,48.89,48.89,48.87,48.89,9768.0,48.89,48.89,48.87,48.89,9768.0
2018-07-09 12:25:00,48.9,48.93,48.9,48.9,6915.0,48.9,48.93,48.9,48.9,6915.0
2018-07-09 12:30:00,48.89,48.9,48.87,48.88,2802.0,48.89,48.9,48.87,48.88,2802.0
2018-07-09 12:35:00,48.89,48.91,48.89,48.91,5241.0,48.89,48.91,48.89,48.91,5241.0
2018-07-09 12:40:00,48.91,48.91,48.88,48.91,6000.0,48.91,48.91,48.88,48.91,6000.0
2018-07-09 12:45:00,48.92,48.94,48.89,48.9,13716.0,48.92,48.94,48.89,48.9,13716.0
2018-07-09 12:50:00,48.92,48.92,48.87,48.87,7200.0,48.92,48.92,48.87,48.87,7200.0
2018-07-09 12:55:00,48.87,48.89,48.87,48.89,4368.0,48.87,48.89,48.87,48.89,4368.0
2018-07-09 13:00:00,48.89,48.93,48.87,48.93,10404.0,48.89,48.93,48.87,48.93,10404.0
2018-07-09 13:05:00,48.94,48.96,48.9,48.9,17328.0,48.94,48.96,48.9,48.9,17328.0
2018-07-09 13:10:00,48.92,48.92,48.87,48.89,4731.0,48.92,48.92,48.87,48.89,4731.0
2018-07-09 13:15:00,48.89,48.9,48.87,48.87,8208.0,48.89,48.9,48.87,48.87,8208.0
2018-07-09 13:20:00,48.88,48.9,48.86,48.9,12675.0,48.88,48.9,48.86,48.9,12675.0
2018-07-09 13:25:00,48.9,48.9,48.87,48.89,9609.0,48.9,48.9,48.87,48.89,9609.0
2018-07-09 13:30:00,48.9,48.95,48.9,48.95,10200.0,48.9,48.95,48.9,48.95,10200.0
2018-07-09 13:35:00,48.94,48.98,48.93,48.97,7263.0,48.94,48.98,48.93,48.97,7263.0
2018-07-09 13:40:00,48.95,48.97,48.93,48.94,6900.0,48.95,48.97,48.93,48.94,6900.0
2018-07-09 13:45:00,48.96,49.02,48.96,49.01,18525.0,48.96,49.02,48.96,49.01,18525.0
2018-07-09 13:50:00,49.02,49.05,49.01,49.05,4569.0,49.02,49.05,49.01,49.05,4569.0
2018-07-09 13:55:00,49.04,49.07,49.04,49.07,4656.0,49.04,49.07,49.04,49.07,4656.0
2018-07-09 14:00:00,49.09,49.11,49.06,49.11,7788.0,49.09,49.11,49.06,49.11,7788.0
2018-07-09 14:05:00,49.1,49.1,49.07,49.08,13800.0,49.1,49.1,49.07,49.08,13800.0
2018-07-09 14:10:00,49.06,49.07,49.06,49.06,2400.0,49.06,49.07,49.06,49.06,2400.0
2018-07-09 14:15:00,49.07,49.11,49.06,49.11,11805.0,49.07,49.11,49.06,49.11,11805.0
2018-07-09 14:20:00,49.1,49.14,49.1,49.12,6900.0,49.1,49.14,49.1,49.12,6900.0
2018-07-09 14:25:00,49.11,49.11,49.1,49.1,1818.0,49.11,49.11,49.1,49.1,1818.0
2018-07-09 14:30:00,49.12,49.18,49.11,49.17,16953.0,49.12,49.18,49.11,49.17,16953.0
2018-07-09 14:35:00,49.17,49.18,49.17,49.17,6765.0,49.17,49.18,49.17,49.17,6765.0
2018-07-09 14:40:00,49.18,49.18,49.09,49.11,15048.0,49.18,49.18,49.09,49.11,15048.0
2018-07-09 14:45:00,49.11,49.13,49.07,49.08,13485.0,49.11,49.13,49.07,49.08,13485.0
2018-07-09 14:50:00,49.09,49.09,49.07,49.08,3300.0,49.09,49.09,49.07,49.08,3300.0
2018-07-09 14:55:00,49.06,49.09,49.06,49.07,41862.0,49.06,49.09,49.06,49.07,41862.0
2018-07-09 15:00:00,49.07,49.08,49.01,49.01,36714.0,49.07,49.08,49.01,49.01,36714.0
2018-07-09 15:05:00,49.0,49.04,49.0,49.04,26928.0,49.0,49.04,49.0,49.04,26928.0
2018-07-09 15:10:00,49.03,49.05,49.01,49.01,20988.0,49.03,49.05,49.01,49.01,20988.0
2018-07-09 15:15:00,49.0,49.01,48.95,48.97,21579.0,49.0,49.01,48.95,48.97,21579.0
2018-07-09 15:20:00,48.96,48.98,48.95,48.96,18414.0,48.96,48.98,48.95,48.96,18414.0
2018-07-09 15:25:00,48.96,49.0,48.95,49.0,33153.0,48.96,49.0,48.95,49.0,33153.0
2018-07-09 15:30:00,49.01,49.01,48.96,48.98,32127.0,49.01,49.01,48.96,48.98,32127.0
2018-07-09 15:35:00,48.98,48.99,48.94,48.99,27108.0,48.98,48.99,48.94,48.99,27108.0
2018-07-09 15:40:00,49.0,49.04,48.97,48.99,153261.0,49.0,49.04,48.97,48.99,153261.0
2018-07-09 15:45:00,48.97,49.04,48.96,49.04,58791.0,48.97,49.04,48.96,49.04,58791.0
2018-07-09 15:50:00,49.03,49.06,49.01,49.04,78567.0,49.03,49.06,49.01,49.04,78567.0
2018-07-09 15:55:00,49.04,49.05,48.95,49.0,237582.0,49.04,49.05,48.95,49.0,237582.0
2018-07-10 09:30:00,49.05,49.08,48.8,48.99,51264.0,49.05,49.08,48.8,48.99,51264.0
2018-07-10 09:35:00,48.99,49.07,48.89,48.95,12855.0,48.99,49.07,48.89,48.95,12855.0
2018-07-10 09:40:00,48.99,49.18,48.98,49.18,7800.0,48.99,49.18,48.98,49.18,7800.0
2018-07-10 09:45:00,49.25,49.33,49.23,49.31,19200.0,49.25,49.33,49.23,49.31,19200.0
2018-07-10 09:50:00,49.27,49.27,49.14,49.2,12750.0,49.27,49.27,49.14,49.2,12750.0
2018-07-10 09:55:00,49.21,49.21,49.09,49.11,15312.0,49.21,49.21,49.09,49.11,15312.0
2018-07-10 10:00:00,49.07,49.17,49.06,49.13,45000.0,49.07,49.17,49.06,49.13,45000.0
2018-07-10 10:05:00,49.12,49.12,48.97,48.97,11703.0,49.12,49.12,48.97,48.97,11703.0
2018-07-10 10:10:00,48.94,49.02,48.92,48.97,15300.0,48.94,49.02,48.92,48.97,15300.0
2018-07-10 10:15:00,48.95,48.97,48.9,48.92,28047.0,48.95,48.97,48.9,48.92,28047.0
2018-07-10 10:20:00,48.9,48.98,48.84,48.94,26775.0,48.9,48.98,48.84,48.94,26775.0
2018-07-10 10:25:00,48.95,48.96,48.92,48.96,28680.0,48.95,48.96,48.92,48.96,28680.0
2018-07-10 10:30:00,48.96,49.04,48.96,49.03,16200.0,48.96,49.04,48.96,49.03,16200.0
2018-07-10 10:35:00,49.03,49.1,49.03,49.06,25017.0,49.03,49.1,49.03,49.06,25017.0
2018-07-10 10:40:00,49.08,49.09,49.01,49.05,26019.0,49.08,49.09,49.01,49.05,26019.0
2018-07-10 10:45:00,49.06,49.08,48.96,48.96,17499.0,49.06,49.08,48.96,48.96,17499.0
2018-07-10 10:50:00,48.96,48.99,48.95,48.98,12900.0,48.96,48.99,48.95,48.98,12900.0
2018-07-10 10:55:00,49.0,49.03,48.92,48.98,26412.0,49.0,49.03,48.92,48.98,26412.0
2018-07-10 11:00:00,48.99,49.03,48.99,49.02,8700.0,48.99,49.03,48.99,49.02,8700.0
2018-07-10 11:05:00,49.02,49.03,49.0,49.01,11574.0,49.02,49.03,49.0,49.01,11574.0
2018-07-10 11:10:00,49.01,49.01,48.95,48.97,9027.0,49.01,49.01,48.95,48.97,9027.0
2018-07-10 11:15:00,48.96,49.03,48.96,49.0,13413.0,48.96,49.03,48.96,49.0,13413.0
2018-07-10 11:20:00,48.99,49.02,48.97,48.99,14100.0,48.99,49.02,48.97,48.99,14100.0
2018-07-10 11:25:00,49.0,49.02,48.98,48.98,12402.0,49.0,49.02,48.98,48.98,12402.0
2018-07-10 11:30:00,48.99,49.02,48.98,49.01,5700.0,48.99,49.02,48.98,49.01,5700.0
2018-07-10 11:35:00,49.03,49.03,48.98,48.98,7050.0,49.03,49.03,48.98,48.98,7050.0
2018-07-10 11:40:00,48.97,49.01,48.97,48.99,12300.0,48.97,49.01,48.97,48.99,12300.0
2018-07-10 11:45:00,48.99,48.99,48.97,48.99,14883.0,48.99,48.99,48.97,48.99,14883.0
2018-07-10 11:50:00,49.0,49.01,48.98,49.01,11115.0,49.0,49.01,48.98,49.01,11115.0
2018-07-10 11:55:00,49.01,49.03,48.98,49.01,23574.0,49.01,49.03,48.98,49.01,23574.0
2018-07-10 12:00:00,49.01,49.02,48.97,48.99,9690.0,49.01,49.02,48.97,48.99,9690.0
2018-07-10 12:05:00,49.0,49.01,48.97,48.97,5781.0,49.0,49.01,48.97,48.97,5781.0
2018-07-10 12:10:00,48.99,49.03,48.99,49.02,4500.0,48.99,49.03,48.99,49.02,4500.0
2018-07-10 12:15:00,49.02,49.04,49.0,49.03,17952.0,49.02,49.04,49.0,49.03,17952.0
2018-07-10 12:20:00,49.03,49.05,49.02,49.04,7800.0,49.03,49.05,49.02,49.04,7800.0
2018-07-10 12:25:00,49.04,49.13,49.02,49.09,18759.0,49.04,49.13,49.02,49.09,18759.0
2018-07-10 12:30:00,49.09,49.11,49.09,49.11,2136.0,49.09,49.11,49.09,49.11,2136.0
2018-07-10 12:35:00,49.12,49.13,49.09,49.1,8850.0,49.12,49.13,49.09,49.1,8850.0
2018-07-10 12:40:00,49.1,49.14,49.1,49.11,4290.0,49.1,49.14,49.1,49.11,4290.0
2018-07-10 12:45:00,49.12,49.12,49.08,49.08,7794.0,49.12,49.12,49.08,49.08,7794.0
2018-07-10 12:50:00,49.09,49.09,49.06,49.06,3000.0,49.09,49.09,49.06,49.06,3000.0
2018-07-10 12:55:00,49.08,49.08,49.06,49.08,10302.0,49.08,49.08,49.06,49.08,10302.0
2018-07-10 13:00:00,49.08,49.12,49.07,49.1,26850.0,49.08,49.12,49.07,49.1,26850.0
2018-07-10 13:05:00,49.09,49.11,49.05,49.05,6606.0,49.09,49.11,49.05,49.05,6606.0
2018-07-10 13:10:00,49.05,49.08,49.04,49.08,5118.0,49.05,49.08,49.04,49.08,5118.0
2018-07-10 13:15:00,49.06,49.06,49.02,49.02,5133.0,49.06,49.06,49.02,49.02,5133.0
2018-07-10 13:20:00,49.04,49.04,49.04,49.04,600.0,49.04,49.04,49.04,49.04,600.0
2018-07-10 13:25:00,49.01,49.02,49.0,49.01,3603.0,49.01,49.02,49.0,49.01,3603.0
2018-07-10 13:30:00,49.0,49.01,48.96,48.97,7800.0,49.0,49.01,48.96,48.97,7800.0
2018-07-10 13:35:00,48.96,48.96,48.94,48.94,3000.0,48.96,48.96,48.94,48.94,3000.0
2018-07-10 13:40:00,48.95,48.99,48.95,48.99,6672.0,48.95,48.99,48.95,48.99,6672.0
2018-07-10 13:45:00,48.97,48.97,48.91,48.91,7266.0,48.97,48.97,48.91,48.91,7266.0
2018-07-10 13:50:00,48.92,48.97,48.92,48.96,17532.0,48.92,48.97,48.92,48.96,17532.0
2018-07-10 13:55:00,48.95,49.0,48.95,49.0,6420.0,48.95,49.0,48.95,49.0,6420.0
2018-07-10 14:00:00,49.01,49.02,48.99,49.0,12297.0,49.01,49.02,48.99,49.0,12297.0
2018-07-10 14:05:00,49.02,49.03,48.99,49.0,11475.0,49.02,49.03,48.99,49.0,11475.0
2018-07-10 14:10:00,48.98,48.99,48.97,48.97,9777.0,48.98,48.99,48.97,48.97,9777.0
2018-07-10 14:15:00,48.96,48.99,48.96,48.99,3693.0,48.96,48.99,48.96,48.99,3693.0
2018-07-10 14:20:00,48.98,49.02,48.98,48.99,17295.0,48.98,49.02,48.98,48.99,17295.0
2018-07-10 14:25:00,49.0,49.05,49.0,49.02,7878.0,49.0,49.05,49.0,49.02,7878.0
2018-07-10 14:30:00,49.03,49.04,49.01,49.01,14397.0,49.03,49.04,49.01,49.01,14397.0
2018-07-10 14:35:00,49.01,49.02,48.98,49.02,6195.0,49.01,49.02,48.98,49.02,6195.0
2018-07-10 14:40:00,49.02,49.02,48.96,48.96,8202.0,49.02,49.02,48.96,48.96,8202.0
2018-07-10 14:45:00,48.97,48.98,48.96,48.97,3435.0,48.97,48.98,48.96,48.97,3435.0
2018-07-10 14:50:00,48.98,49.0,48.97,48.97,11769.0,48.98,49.0,48.97,48.97,11769.0
2018-07-10 14:55:00,48.95,49.02,48.93,49.01,6756.0,48.95,49.02,48.93,49.01,6756.0
2018-07-10 15:00:00,49.0,49.01,49.0,49.0,1200.0,49.0,49.01,49.0,49.0,1200.0
2018-07-10 15:05:00,49.0,49.01,49.0,49.01,9669.0,49.0,49.01,49.0,49.01,9669.0
2018-07-10 15:10:00,49.01,49.02,48.99,48.99,13017.0,49.01,49.02,48.99,48.99,13017.0
2018-07-10 15:15:00,48.99,49.02,48.99,49.02,70800.0,48.99,49.02,48.99,49.02,70800.0
2018-07-10 15:20:00,49.02,49.03,49.01,49.01,53331.0,49.02,49.03,49.01,49.01,53331.0
2018-07-10 15:25:00,49.01,49.02,49.0,49.01,12609.0,49.01,49.02,49.0,49.01,12609.0
2018-07-10 15:30:00,49.01,49.01,48.99,49.0,11556.0,49.01,49.01,48.99,49.0,11556.0
2018-07-10 15:35:00,48.99,49.03,48.98,49.02,12153.0,48.99,49.03,48.98,49.02,12153.0
2018-07-10 15:40:00,49.02,49.02,48.98,49.01,26118.0,49.02,49.02,48.98,49.01,26118.0
2018-07-10 15:45:00,48.98,49.01,48.95,49.0,43101.0,48.98,49.01,48.95,49.0,43101.0
2018-07-10 15:50:00,49.01,49.02,49.0,49.01,42150.0,49.01,49.02,49.0,49.01,42150.0
2018-07-10 15:55:00,49.01,49.04,48.99,49.01,90132.0,49.01,49.04,48.99,49.01,90132.0
2018-07-11 09:30:00,48.52,48.53,48.15,48.22,149676.0,48.52,48.53,48.15,48.22,149676.0
2018-07-11 09:35:00,48.21,48.26,48.06,48.15,132534.0,48.21,48.26,48.06,48.15,132534.0
2018-07-11 09:40:00,48.15,48.19,48.03,48.08,126372.0,48.15,48.19,48.03,48.08,126372.0
2018-07-11 09:45:00,48.1,48.22,48.09,48.2,80391.0,48.1,48.22,48.09,48.2,80391.0
2018-07-11 09:50:00,48.2,48.33,48.15,48.28,60561.0,48.2,48.33,48.15,48.28,60561.0
2018-07-11 09:55:00,48.28,48.28,48.28,48.28,0.0,48.28,48.28,48.28,48.28,0.0
2018-07-11 10:00:00,48.28,48.28,48.28,48.28,0.0,48.28,48.28,48.28,48.28,0.0
2018-07-11 10:05:00,48.37,48.37,48.31,48.34,11370.0,48.37,48.37,48.31,48.34,11370.0
2018-07-11 10:10:00,48.33,48.33,48.16,48.19,40902.0,48.33,48.33,48.16,48.19,40902.0
2018-07-11 10:15:00,48.21,48.33,48.17,48.33,55389.0,48.21,48.33,48.17,48.33,55389.0
2018-07-11 10:20:00,48.37,48.45,48.34,48.36,38202.0,48.37,48.45,48.34,48.36,38202.0
2018-07-11 10:25:00,48.37,48.42,48.32,48.4,85674.0,48.37,48.42,48.32,48.4,85674.0
2018-07-11 10:30:00,48.39,48.41,48.35,48.35,90597.0,48.39,48.41,48.35,48.35,90597.0
2018-07-11 10:35:00,48.34,48.37,48.3,48.34,121236.0,48.34,48.37,48.3,48.34,121236.0
2018-07-11 10:40:00,48.33,48.34,48.14,48.15,52575.0,48.33,48.34,48.14,48.15,52575.0
2018-07-11 10:45:00,48.15,48.19,48.09,48.15,35013.0,48.15,48.19,48.09,48.15,35013.0
2018-07-11 10:50:00,48.17,48.19,48.09,48.13,70875.0,48.17,48.19,48.09,48.13,70875.0
2018-07-11 10:55:00,48.13,48.26,48.12,48.26,23121.0,48.13,48.26,48.12,48.26,23121.0
2018-07-11 11:00:00,48.28,48.34,48.25,48.3,58278.0,48.28,48.34,48.25,48.3,58278.0
2018-07-11 11:05:00,48.3,48.31,48.25,48.27,25716.0,48.3,48.31,48.25,48.27,25716.0
2018-07-11 11:10:00,48.29,48.3,48.25,48.26,13752.0,48.29,48.3,48.25,48.26,13752.0
2018-07-11 11:15:00,48.26,48.26,48.22,48.25,16278.0,48.26,48.26,48.22,48.25,16278.0
2018-07-11 11:20:00,48.25,48.25,48.19,48.22,8826.0,48.25,48.25,48.19,48.22,8826.0
2018-07-11 11:25:00,48.22,48.27,48.18,48.19,22824.0,48.22,48.27,48.18,48.19,22824.0
2018-07-11 11:30:00,48.2,48.22,48.16,48.2,15609.0,48.2,48.22,48.16,48.2,15609.0
2018-07-11 11:35:00,48.2,48.25,48.2,48.22,14700.0,48.2,48.25,48.2,48.22,14700.0
2018-07-11 11:40:00,48.21,48.21,48.15,48.15,10104.0,48.21,48.21,48.15,48.15,10104.0
2018-07-11 11:45:00,48.15,48.22,48.15,48.2,28854.0,48.15,48.22,48.15,48.2,28854.0
2018-07-11 11:50:00,48.19,48.2,48.13,48.13,38349.0,48.19,48.2,48.13,48.13,38349.0
2018-07-11 11:55:00,48.12,48.16,48.06,48.09,61743.0,48.12,48.16,48.06,48.09,61743.0
2018-07-11 12:00:00,48.09,48.09,47.97,48.02,54918.0,48.09,48.09,47.97,48.02,54918.0
2018-07-11 12:05:00,48.01,48.05,47.99,47.99,35688.0,48.01,48.05,47.99,47.99,35688.0
2018-07-11 12:10:00,47.99,48.03,47.99,48.03,44898.0,47.99,48.03,47.99,48.03,44898.0
2018-07-11 12:15:00,48.03,48.07,47.99,48.04,36873.0,48.03,48.07,47.99,48.04,36873.0
2018-07-11 12:20:00,48.03,48.04,47.99,48.0,25557.0,48.03,48.04,47.99,48.0,25557.0
2018-07-11 12:25:00,48.01,48.03,47.98,48.03,30663.0,48.01,48.03,47.98,48.03,30663.0
2018-07-11 12:30:00,48.02,48.1,48.02,48.07,49806.0,48.02,48.1,48.02,48.07,49806.0
2018-07-11 12:35:00,48.06,48.1,48.05,48.09,26562.0,48.06,48.1,48.05,48.09,26562.0
2018-07-11 12:40:00,48.09,48.12,48.08,48.09,29970.0,48.09,48.12,48.08,48.09,29970.0
2018-07-11 12:45:00,48.09,48.11,48.05,48.06,30315.0,48.09,48.11,48.05,48.06,30315.0
2018-07-11 12:50:00,48.06,48.06,48.02,48.04,22428.0,48.06,48.06,48.02,48.04,22428.0
2018-07-11 12:55:00,48.03,48.03,47.98,48.02,12621.0,48.03,48.03,47.98,48.02,12621.0
2018-07-11 13:00:00,48.05,48.05,48.03,48.04,21090.0,48.05,48.05,48.03,48.04,21090.0
2018-07-11 13:05:00,48.04,48.06,48.0,48.01,38574.0,48.04,48.06,48.0,48.01,38574.0
2018-07-11 13:10:00,48.0,48.02,47.97,48.0,46017.0,48.0,48.02,47.97,48.0,46017.0
2018-07-11 13:15:00,48.0,48.05,48.0,48.02,23964.0,48.0,48.05,48.0,48.02,23964.0
2018-07-11 13:20:00,48.04,48.07,48.02,48.05,71742.0,48.04,48.07,48.02,48.05,71742.0
2018-07-11 13:25:00,48.05,48.2,48.03,48.16,104715.0,48.05,48.2,48.03,48.16,104715.0
2018-07-11 13:30:00,48.17,48.18,48.11,48.14,51093.0,48.17,48.18,48.11,48.14,51093.0
2018-07-11 13:35:00,48.15,48.15,48.13,48.14,28434.0,48.15,48.15,48.13,48.14,28434.0
2018-07-11 13:40:00,48.13,48.14,48.11,48.12,32892.0,48.13,48.14,48.11,48.12,32892.0
2018-07-11 13:45:00,48.13,48.17,48.12,48.13,41217.0,48.13,48.17,48.12,48.13,41217.0
2018-07-11 13:50:00,48.12,48.16,48.12,48.14,44019.0,48.12,48.16,48.12,48.14,44019.0
2018-07-11 13:55:00,48.15,48.16,48.09,48.13,73257.0,48.15,48.16,48.09,48.13,73257.0
2018-07-11 14:00:00,48.13,48.18,48.13,48.16,111987.0,48.13,48.18,48.13,48.16,111987.0
2018-07-11 14:05:00,48.15,48.18,48.12,48.13,27663.0,48.15,48.18,48.12,48.13,27663.0
2018-07-11 14:10:00,48.12,48.13,48.09,48.1,22740.0,48.12,48.13,48.09,48.1,22740.0
2018-07-11 14:15:00,48.11,48.16,48.1,48.13,24300.0,48.11,48.16,48.1,48.13,24300.0
2018-07-11 14:20:00,48.13,48.16,48.12,48.16,30945.0,48.13,48.16,48.12,48.16,30945.0
2018-07-11 14:25:00,48.17,48.18,48.13,48.16,26361.0,48.17,48.18,48.13,48.16,26361.0
2018-07-11 14:30:00,48.16,48.24,48.15,48.21,21300.0,48.16,48.24,48.15,48.21,21300.0
2018-07-11 14:35:00,48.2,48.22,48.19,48.2,15699.0,48.2,48.22,48.19,48.2,15699.0
2018-07-11 14:40:00,48.2,48.28,48.2,48.28,31800.0,48.2,48.28,48.2,48.28,31800.0
2018-07-11 14:45:00,48.29,48.29,48.23,48.26,24738.0,48.29,48.29,48.23,48.26,24738.0
2018-07-11 14:50:00,48.26,48.29,48.26,48.27,20718.0,48.26,48.29,48.26,48.27,20718.0
2018-07-11 14:55:00,48.27,48.27,48.24,48.27,18936.0,48.27,48.27,48.24,48.27,18936.0
2018-07-11 15:00:00,48.26,48.31,48.25,48.28,29607.0,48.26,48.31,48.25,48.28,29607.0
2018-07-11 15:05:00,48.27,48.3,48.24,48.28,36837.0,48.27,48.3,48.24,48.28,36837.0
2018-07-11 15:10:00,48.28,48.29,48.24,48.26,36900.0,48.28,48.29,48.24,48.26,36900.0
2018-07-11 15:15:00,48.27,48.29,48.24,48.25,16800.0,48.27,48.29,48.24,48.25,16800.0
2018-07-11 15:20:00,48.25,48.28,48.22,48.27,37428.0,48.25,48.28,48.22,48.27,37428.0
2018-07-11 15:25:00,48.26,48.26,48.22,48.23,79512.0,48.26,48.26,48.22,48.23,79512.0
2018-07-11 15:30:00,48.24,48.3,48.23,48.29,40704.0,48.24,48.3,48.23,48.29,40704.0
2018-07-11 15:35:00,48.3,48.3,48.27,48.27,39201.0,48.3,48.3,48.27,48.27,39201.0
2018-07-11 15:40:00,48.28,48.28,48.25,48.26,59007.0,48.28,48.28,48.25,48.26,59007.0
2018-07-11 15:45:00,48.26,48.35,48.26,48.3,40560.0,48.26,48.35,48.26,48.3,40560.0
2018-07-11 15:50:00,48.3,48.3,48.26,48.27,66795.0,48.3,48.3,48.26,48.27,66795.0
2018-07-11 15:55:00,48.28,48.29,48.2,48.22,206274.0,48.28,48.29,48.2,48.22,206274.0
2018-07-12 09:30:00,48.59,48.77,48.53,48.77,65457.0,48.59,48.77,48.53,48.77,65457.0
2018-07-12 09:35:00,48.73,48.89,48.73,48.83,33657.0,48.73,48.89,48.73,48.83,33657.0
2018-07-12 09:40:00,48.85,48.91,48.82,48.87,8400.0,48.85,48.91,48.82,48.87,8400.0
2018-07-12 09:45:00,48.88,48.88,48.77,48.78,16995.0,48.88,48.88,48.77,48.78,16995.0
2018-07-12 09:50:00,48.77,48.82,48.69,48.75,22149.0,48.77,48.82,48.69,48.75,22149.0
2018-07-12 09:55:00,48.71,48.73,48.62,48.62,7200.0,48.71,48.73,48.62,48.62,7200.0
2018-07-12 10:00:00,48.64,48.69,48.62,48.62,10170.0,48.64,48.69,48.62,48.62,10170.0
2018-07-12 10:05:00,48.62,48.64,48.57,48.58,24684.0,48.62,48.64,48.57,48.58,24684.0
2018-07-12 10:10:00,48.56,48.62,48.55,48.56,30660.0,48.56,48.62,48.55,48.56,30660.0
2018-07-12 10:15:00,48.55,48.59,48.52,48.56,5400.0,48.55,48.59,48.52,48.56,5400.0
2018-07-12 10:20:00,48.56,48.57,48.54,48.54,7800.0,48.56,48.57,48.54,48.54,7800.0
2018-07-12 10:25:00,48.52,48.56,48.48,48.54,62580.0,48.52,48.56,48.48,48.54,62580.0
2018-07-12 10:30:00,48.55,48.56,48.46,48.55,31851.0,48.55,48.56,48.46,48.55,31851.0
2018-07-12 10:35:00,48.55,48.56,48.47,48.52,22191.0,48.55,48.56,48.47,48.52,22191.0
2018-07-12 10:40:00,48.52,48.53,48.49,48.5,23823.0,48.52,48.53,48.49,48.5,23823.0
2018-07-12 10:45:00,48.51,48.54,48.49,48.52,20355.0,48.51,48.54,48.49,48.52,20355.0
2018-07-12 10:50:00,48.54,48.56,48.5,48.52,30999.0,48.54,48.56,48.5,48.52,30999.0
2018-07-12 10:55:00,48.47,48.53,48.47,48.53,7398.0,48.47,48.53,48.47,48.53,7398.0
2018-07-12 11:00:00,48.54,48.55,48.51,48.51,18375.0,48.54,48.55,48.51,48.51,18375.0
2018-07-12 11:05:00,48.53,48.55,48.52,48.53,17151.0,48.53,48.55,48.52,48.53,17151.0
2018-07-12 11:10:00,48.51,48.54,48.51,48.52,10503.0,48.51,48.54,48.51,48.52,10503.0
2018-07-12 11:15:00,48.51,48.54,48.51,48.53,6066.0,48.51,48.54,48.51,48.53,6066.0
2018-07-12 11:20:00,48.52,48.54,48.5,48.53,6600.0,48.52,48.54,48.5,48.53,6600.0
2018-07-12 11:25:00,48.53,48.56,48.52,48.53,37815.0,48.53,48.56,48.52,48.53,37815.0
2018-07-12 11:30:00,48.53,48.58,48.48,48.57,37425.0,48.53,48.58,48.48,48.57,37425.0
2018-07-12 11:35:00,48.57,48.57,48.52,48.55,37761.0,48.57,48.57,48.52,48.55,37761.0
2018-07-12 11:40:00,48.56,48.57,48.53,48.55,7800.0,48.56,48.57,48.53,48.55,7800.0
2018-07-12 11:45:00,48.56,48.59,48.55,48.56,56508.0,48.56,48.59,48.55,48.56,56508.0
2018-07-12 11:50:00,48.56,48.61,48.53,48.53,106953.0,48.56,48.61,48.53,48.53,106953.0
2018-07-12 11:55:00,48.54,48.61,48.53,48.58,101691.0,48.54,48.61,48.53,48.58,101691.0
2018-07-12 12:00:00,48.59,48.78,48.56,48.75,96348.0,48.59,48.78,48.56,48.75,96348.0
2018-07-12 12:05:00,48.76,48.85,48.75,48.83,51600.0,48.76,48.85,48.75,48.83,51600.0
2018-07-12 12:10:00,48.85,48.97,48.85,48.9,23364.0,48.85,48.97,48.85,48.9,23364.0
2018-07-12 12:15:00,48.9,48.94,48.89,48.89,13881.0,48.9,48.94,48.89,48.89,13881.0
2018-07-12 12:20:00,48.88,48.95,48.88,48.91,11160.0,48.88,48.95,48.88,48.91,11160.0
2018-07-12 12:25:00,48.91,48.93,48.91,48.91,9900.0,48.91,48.93,48.91,48.91,9900.0
2018-07-12 12:30:00,48.91,48.94,48.89,48.92,268476.0,48.91,48.94,48.89,48.92,268476.0
2018-07-12 12:35:00,48.92,49.0,48.92,48.97,36372.0,48.92,49.0,48.92,48.97,36372.0
2018-07-12 12:40:00,48.95,48.97,48.85,48.9,26616.0,48.95,48.97,48.85,48.9,26616.0
2018-07-12 12:45:00,48.9,48.94,48.9,48.92,5400.0,48.9,48.94,48.9,48.92,5400.0
2018-07-12 12:50:00,48.95,49.06,48.95,49.06,50394.0,48.95,49.06,48.95,49.06,50394.0
2018-07-12 12:55:00,49.07,49.12,49.07,49.1,16200.0,49.07,49.12,49.07,49.1,16200.0
2018-07-12 13:00:00,49.11,49.11,49.07,49.07,6000.0,49.11,49.11,49.07,49.07,6000.0
2018-07-12 13:05:00,49.08,49.11,49.05,49.05,9000.0,49.08,49.11,49.05,49.05,9000.0
2018-07-12 13:10:00,49.08,49.11,49.06,49.09,10662.0,49.08,49.11,49.06,49.09,10662.0
2018-07-12 13:15:00,49.11,49.12,49.08,49.12,5700.0,49.11,49.12,49.08,49.12,5700.0
2018-07-12 13:20:00,49.12,49.12,49.09,49.12,7278.0,49.12,49.12,49.09,49.12,7278.0
2018-07-12 13:25:00,49.13,49.16,49.12,49.16,7038.0,49.13,49.16,49.12,49.16,7038.0
2018-07-12 13:30:00,49.16,49.18,49.09,49.11,19764.0,49.16,49.18,49.09,49.11,19764.0
2018-07-12 13:35:00,49.12,49.14,49.09,49.14,10515.0,49.12,49.14,49.09,49.14,10515.0
2018-07-12 13:40:00,49.15,49.16,49.13,49.16,10386.0,49.15,49.16,49.13,49.16,10386.0
2018-07-12 13:45:00,49.14,49.17,49.13,49.16,20448.0,49.14,49.17,49.13,49.16,20448.0
2018-07-12 13:50:00,49.15,49.15,49.09,49.09,10035.0,49.15,49.15,49.09,49.09,10035.0
2018-07-12 13:55:00,49.07,49.08,49.05,49.07,5400.0,49.07,49.08,49.05,49.07,5400.0
2018-07-12 14:00:00,49.07,49.11,49.02,49.07,23742.0,49.07,49.11,49.02,49.07,23742.0
2018-07-12 14:05:00,49.07,49.09,49.03,49.05,7200.0,49.07,49.09,49.03,49.05,7200.0
2018-07-12 14:10:00,49.05,49.07,49.05,49.06,5313.0,49.05,49.07,49.05,49.06,5313.0
2018-07-12 14:15:00,49.06,49.06,49.02,49.04,12471.0,49.06,49.06,49.02,49.04,12471.0
2018-07-12 14:20:00,49.04,49.05,49.02,49.02,6612.0,49.04,49.05,49.02,49.02,6612.0
2018-07-12 14:25:00,49.03,49.04,49.01,49.04,6729.0,49.03,49.04,49.01,49.04,6729.0
2018-07-12 14:30:00,49.05,49.06,49.02,49.06,12441.0,49.05,49.06,49.02,49.06,12441.0
2018-07-12 14:35:00,49.05,49.1,49.02,49.09,67827.0,49.05,49.1,49.02,49.09,67827.0
2018-07-12 14:40:00,49.1,49.11,49.07,49.09,33075.0,49.1,49.11,49.07,49.09,33075.0
2018-07-12 14:45:00,49.08,49.08,49.04,49.04,5433.0,49.08,49.08,49.04,49.04,5433.0
2018-07-12 14:50:00,49.06,49.06,49.01,49.02,5100.0,49.06,49.06,49.01,49.02,5100.0
2018-07-12 14:55:00,49.02,49.04,49.01,49.03,6087.0,49.02,49.04,49.01,49.03,6087.0
2018-07-12 15:00:00,49.04,49.05,49.02,49.02,18831.0,49.04,49.05,49.02,49.02,18831.0
2018-07-12 15:05:00,49.03,49.03,49.01,49.01,14805.0,49.03,49.03,49.01,49.01,14805.0
2018-07-12 15:10:00,49.01,49.02,48.98,49.01,13953.0,49.01,49.02,48.98,49.01,13953.0
2018-07-12 15:15:00,49.01,49.03,49.01,49.02,13746.0,49.01,49.03,49.01,49.02,13746.0
2018-07-12 15:20:00,49.01,49.02,48.93,48.95,23001.0,49.01,49.02,48.93,48.95,23001.0
2018-07-12 15:25:00,48.97,49.01,48.96,49.01,17106.0,48.97,49.01,48.96,49.01,17106.0
2018-07-12 15:30:00,49.01,49.03,48.97,48.98,19440.0,49.01,49.03,48.97,48.98,19440.0
2018-07-12 15:35:00,48.98,49.01,48.97,48.97,17853.0,48.98,49.01,48.97,48.97,17853.0
2018-07-12 15:40:00,48.98,49.02,48.96,48.99,24915.0,48.98,49.02,48.96,48.99,24915.0
2018-07-12 15:45:00,48.97,49.02,48.97,49.02,36738.0,48.97,49.02,48.97,49.02,36738.0
2018-07-12 15:50:00,49.02,49.06,49.01,49.04,49338.0,49.02,49.06,49.01,49.04,49338.0
2018-07-12 15:55:00,49.04,49.08,49.03,49.05,109740.0,49.04,49.08,49.03,49.05,109740.0
2018-07-13 09:30:00,49.07,49.23,49.03,49.23,24912.0,49.07,49.23,49.03,49.23,24912.0
2018-07-13 09:35:00,49.25,49.44,49.25,49.41,26094.0,49.25,49.44,49.25,49.41,26094.0
2018-07-13 09:40:00,49.42,49.57,49.36,49.56,78123.0,49.42,49.57,49.36,49.56,78123.0
2018-07-13 09:45:00,49.59,49.59,49.38,49.42,19131.0,49.59,49.59,49.38,49.42,19131.0
2018-07-13 09:50:00,49.37,49.4,49.33,49.36,15111.0,49.37,49.4,49.33,49.36,15111.0
2018-07-13 09:55:00,49.38,49.47,49.33,49.47,14517.0,49.38,49.47,49.33,49.47,14517.0
2018-07-13 10:00:00,49.49,49.54,49.43,49.46,40854.0,49.49,49.54,49.43,49.46,40854.0
2018-07-13 10:05:00,49.47,49.54,49.47,49.51,19908.0,49.47,49.54,49.47,49.51,19908.0
2018-07-13 10:10:00,49.49,49.49,49.44,49.44,12975.0,49.49,49.49,49.44,49.44,12975.0
2018-07-13 10:15:00,49.44,49.44,49.28,49.28,33411.0,49.44,49.44,49.28,49.28,33411.0
2018-07-13 10:20:00,49.3,49.31,49.24,49.27,23100.0,49.3,49.31,49.24,49.27,23100.0
2018-07-13 10:25:00,49.28,49.33,49.26,49.33,16842.0,49.28,49.33,49.26,49.33,16842.0
2018-07-13 10:30:00,49.31,49.37,49.31,49.35,27420.0,49.31,49.37,49.31,49.35,27420.0
2018-07-13 10:35:00,49.34,49.37,49.34,49.35,14220.0,49.34,49.37,49.34,49.35,14220.0
2018-07-13 10:40:00,49.36,49.37,49.24,49.25,17811.0,49.36,49.37,49.24,49.25,17811.0
2018-07-13 10:45:00,49.26,49.37,49.26,49.34,21303.0,49.26,49.37,49.26,49.34,21303.0
2018-07-13 10:50:00,49.33,49.33,49.28,49.29,9000.0,49.33,49.33,49.28,49.29,9000.0
2018-07-13 10:55:00,49.28,49.29,49.24,49.25,7500.0,49.28,49.29,49.24,49.25,7500.0
2018-07-13 11:00:00,49.22,49.24,49.13,49.2,11550.0,49.22,49.24,49.13,49.2,11550.0
2018-07-13 11:05:00,49.2,49.22,49.18,49.21,10350.0,49.2,49.22,49.18,49.21,10350.0
2018-07-13 11:10:00,49.18,49.22,49.17,49.17,11100.0,49.18,49.22,49.17,49.17,11100.0
2018-07-13 11:15:00,49.17,49.18,49.14,49.16,39765.0,49.17,49.18,49.14,49.16,39765.0
2018-07-13 11:20:00,49.15,49.17,49.1,49.13,46890.0,49.15,49.17,49.1,49.13,46890.0
2018-07-13 11:25:00,49.14,49.16,49.08,49.1,17181.0,49.14,49.16,49.08,49.1,17181.0
2018-07-13 11:30:00,49.09,49.14,49.08,49.12,59286.0,49.09,49.14,49.08,49.12,59286.0
2018-07-13 11:35:00,49.13,49.17,49.12,49.12,10311.0,49.13,49.17,49.12,49.12,10311.0
2018-07-13 11:40:00,49.11,49.12,49.01,49.06,14406.0,49.11,49.12,49.01,49.06,14406.0
2018-07-13 11:45:00,49.07,49.08,48.98,49.03,13800.0,49.07,49.08,48.98,49.03,13800.0
2018-07-13 11:50:00,49.05,49.06,49.03,49.04,10200.0,49.05,49.06,49.03,49.04,10200.0
2018-07-13 11:55:00,49.05,49.06,48.98,48.98,12447.0,49.05,49.06,48.98,48.98,12447.0
2018-07-13 12:00:00,49.03,49.03,49.01,49.01,9297.0,49.03,49.03,49.01,49.01,9297.0
2018-07-13 12:05:00,49.01,49.05,49.0,49.04,7326.0,49.01,49.05,49.0,49.04,7326.0
2018-07-13 12:10:00,49.04,49.05,49.03,49.04,7890.0,49.04,49.05,49.03,49.04,7890.0
2018-07-13 12:15:00,49.05,49.1,49.05,49.08,5424.0,49.05,49.1,49.05,49.08,5424.0
2018-07-13 12:20:00,49.08,49.09,49.02,49.02,28485.0,49.08,49.09,49.02,49.02,28485.0
2018-07-13 12:25:00,49.03,49.05,49.02,49.03,4572.0,49.03,49.05,49.02,49.03,4572.0
2018-07-13 12:30:00,49.04,49.1,49.04,49.08,19617.0,49.04,49.1,49.04,49.08,19617.0
2018-07-13 12:35:00,49.1,49.17,49.08,49.15,20412.0,49.1,49.17,49.08,49.15,20412.0
2018-07-13 12:40:00,49.14,49.18,49.14,49.16,31026.0,49.14,49.18,49.14,49.16,31026.0
2018-07-13 12:45:00,49.18,49.18,49.16,49.18,9144.0,49.18,49.18,49.16,49.18,9144.0
2018-07-13 12:50:00,49.2,49.21,49.18,49.18,27591.0,49.2,49.21,49.18,49.18,27591.0
2018-07-13 12:55:00,49.19,49.21,49.18,49.19,23124.0,49.19,49.21,49.18,49.19,23124.0
2018-07-13 13:00:00,49.2,49.21,49.18,49.2,13200.0,49.2,49.21,49.18,49.2,13200.0
2018-07-13 13:05:00,49.22,49.22,49.19,49.19,28020.0,49.22,49.22,49.19,49.19,28020.0
2018-07-13 13:10:00,49.2,49.22,49.15,49.15,21432.0,49.2,49.22,49.15,49.15,21432.0
2018-07-13 13:15:00,49.14,49.15,49.12,49.14,10500.0,49.14,49.15,49.12,49.14,10500.0
2018-07-13 13:20:00,49.15,49.18,49.14,49.17,12282.0,49.15,49.18,49.14,49.17,12282.0
2018-07-13 13:25:00,49.17,49.19,49.17,49.17,15228.0,49.17,49.19,49.17,49.17,15228.0
2018-07-13 13:30:00,49.19,49.21,49.18,49.19,16032.0,49.19,49.21,49.18,49.19,16032.0
2018-07-13 13:35:00,49.19,49.23,49.18,49.2,36270.0,49.19,49.23,49.18,49.2,36270.0
2018-07-13 13:40:00,49.2,49.2,49.16,49.17,17829.0,49.2,49.2,49.16,49.17,17829.0
2018-07-13 13:45:00,49.19,49.19,49.16,49.17,16059.0,49.19,49.19,49.16,49.17,16059.0
2018-07-13 13:50:00,49.17,49.2,49.17,49.19,5490.0,49.17,49.2,49.17,49.19,5490.0
2018-07-13 13:55:00,49.19,49.21,49.18,49.19,28650.0,49.19,49.21,49.18,49.19,28650.0
2018-07-13 14:00:00,49.19,49.19,49.15,49.18,12660.0,49.19,49.19,49.15,49.18,12660.0
2018-07-13 14:05:00,49.19,49.22,49.19,49.22,4500.0,49.19,49.22,49.19,49.22,4500.0
2018-07-13 14:10:00,49.22,49.24,49.19,49.19,28320.0,49.22,49.24,49.19,49.19,28320.0
2018-07-13 14:15:00,49.21,49.23,49.16,49.16,18243.0,49.21,49.23,49.16,49.16,18243.0
2018-07-13 14:20:00,49.16,49.21,49.13,49.17,36990.0,49.16,49.21,49.13,49.17,36990.0
2018-07-13 14:25:00,49.2,49.22,49.19,49.22,18903.0,49.2,49.22,49.19,49.22,18903.0
2018-07-13 14:30:00,49.21,49.24,49.21,49.21,31758.0,49.21,49.24,49.21,49.21,31758.0
2018-07-13 14:35:00,49.21,49.23,49.21,49.22,22500.0,49.21,49.23,49.21,49.22,22500.0
2018-07-13 14:40:00,49.22,49.23,49.17,49.17,35274.0,49.22,49.23,49.17,49.17,35274.0
2018-07-13 14:45:00,49.19,49.24,49.17,49.23,33909.0,49.19,49.24,49.17,49.23,33909.0
2018-07-13 14:50:00,49.22,49.25,49.22,49.23,56814.0,49.22,49.25,49.22,49.23,56814.0
2018-07-13 14:55:00,49.23,49.25,49.22,49.25,16263.0,49.23,49.25,49.22,49.25,16263.0
2018-07-13 15:00:00,49.26,49.28,49.25,49.27,18219.0,49.26,49.28,49.25,49.27,18219.0
2018-07-13 15:05:00,49.28,49.32,49.28,49.31,16776.0,49.28,49.32,49.28,49.31,16776.0
2018-07-13 15:10:00,49.31,49.32,49.29,49.31,28266.0,49.31,49.32,49.29,49.31,28266.0
2018-07-13 15:15:00,49.3,49.31,49.29,49.3,22230.0,49.3,49.31,49.29,49.3,22230.0
2018-07-13 15:20:00,49.3,49.34,49.29,49.31,38211.0,49.3,49.34,49.29,49.31,38211.0
2018-07-13 15:25:00,49.32,49.33,49.31,49.33,21597.0,49.32,49.33,49.31,49.33,21597.0
2018-07-13 15:30:00,49.33,49.39,49.33,49.38,22023.0,49.33,49.39,49.33,49.38,22023.0
2018-07-13 15:35:00,49.39,49.4,49.39,49.4,36339.0,49.39,49.4,49.39,49.4,36339.0
2018-07-13 15:40:00,49.39,49.39,49.36,49.37,43455.0,49.39,49.39,49.36,49.37,43455.0
2018-07-13 15:45:00,49.37,49.4,49.36,49.39,50217.0,49.37,49.4,49.36,49.39,50217.0
2018-07-13 15:50:00,49.4,49.41,49.38,49.41,87585.0,49.4,49.41,49.38,49.41,87585.0
2018-07-13 15:55:00,49.41,49.41,49.37,49.37,162873.0,49.41,49.41,49.37,49.37,162873.0
2018-07-16 09:30:00,49.34,49.34,49.24,49.25,37341.0,49.34,49.34,49.24,49.25,37341.0
2018-07-16 09:35:00,49.23,49.29,49.2,49.24,9588.0,49.23,49.29,49.2,49.24,9588.0
2018-07-16 09:40:00,49.26,49.27,49.21,49.24,21327.0,49.26,49.27,49.21,49.24,21327.0
2018-07-16 09:45:00,49.24,49.29,49.16,49.18,46365.0,49.24,49.29,49.16,49.18,46365.0
2018-07-16 09:50:00,49.16,49.2,49.16,49.17,9120.0,49.16,49.2,49.16,49.17,9120.0
2018-07-16 09:55:00,49.17,49.18,49.13,49.16,3861.0,49.17,49.18,49.13,49.16,3861.0
2018-07-16 10:00:00,49.15,49.25,49.14,49.25,8475.0,49.15,49.25,49.14,49.25,8475.0
2018-07-16 10:05:00,49.25,49.25,49.11,49.11,16440.0,49.25,49.25,49.11,49.11,16440.0
2018-07-16 10:10:00,49.13,49.17,49.1,49.14,20100.0,49.13,49.17,49.1,49.14,20100.0
2018-07-16 10:15:00,49.11,49.2,49.11,49.19,3606.0,49.11,49.2,49.11,49.19,3606.0
2018-07-16 10:20:00,49.2,49.22,49.16,49.18,10905.0,49.2,49.22,49.16,49.18,10905.0
2018-07-16 10:25:00,49.19,49.25,49.18,49.21,22884.0,49.19,49.25,49.18,49.21,22884.0
2018-07-16 10:30:00,49.25,49.25,49.18,49.23,9300.0,49.25,49.25,49.18,49.23,9300.0
2018-07-16 10:35:00,49.23,49.27,49.22,49.27,9720.0,49.23,49.27,49.22,49.27,9720.0
2018-07-16 10:40:00,49.25,49.28,49.2,49.25,39696.0,49.25,49.28,49.2,49.25,39696.0
2018-07-16 10:45:00,49.22,49.22,49.17,49.19,7659.0,49.22,49.22,49.17,49.19,7659.0
2018-07-16 10:50:00,49.17,49.22,49.17,49.18,16923.0,49.17,49.22,49.17,49.18,16923.0
2018-07-16 10:55:00,49.18,49.2,49.13,49.15,12804.0,49.18,49.2,49.13,49.15,12804.0
2018-07-16 11:00:00,49.15,49.18,49.12,49.13,10380.0,49.15,49.18,49.12,49.13,10380.0
2018-07-16 11:05:00,49.14,49.18,49.13,49.14,5757.0,49.14,49.18,49.13,49.14,5757.0
2018-07-16 11:10:00,49.15,49.16,49.08,49.08,22812.0,49.15,49.16,49.08,49.08,22812.0
2018-07-16 11:15:00,49.09,49.2,49.09,49.2,11100.0,49.09,49.2,49.09,49.2,11100.0
2018-07-16 11:20:00,49.18,49.23,49.18,49.23,12438.0,49.18,49.23,49.18,49.23,12438.0
2018-07-16 11:25:00,49.22,49.25,49.21,49.24,15789.0,49.22,49.25,49.21,49.24,15789.0
2018-07-16 11:30:00,49.24,49.25,49.22,49.24,15615.0,49.24,49.25,49.22,49.24,15615.0
2018-07-16 11:35:00,49.23,49.24,49.16,49.17,15189.0,49.23,49.24,49.16,49.17,15189.0
2018-07-16 11:40:00,49.17,49.22,49.17,49.22,9024.0,49.17,49.22,49.17,49.22,9024.0
2018-07-16 11:45:00,49.22,49.22,49.17,49.18,13035.0,49.22,49.22,49.17,49.18,13035.0
2018-07-16 11:50:00,49.17,49.18,49.15,49.15,6900.0,49.17,49.18,49.15,49.15,6900.0
2018-07-16 11:55:00,49.15,49.18,49.13,49.15,15978.0,49.15,49.18,49.13,49.15,15978.0
2018-07-16 12:00:00,49.15,49.15,49.09,49.09,11508.0,49.15,49.15,49.09,49.09,11508.0
2018-07-16 12:05:00,49.1,49.18,49.1,49.18,7686.0,49.1,49.18,49.1,49.18,7686.0
2018-07-16 12:10:00,49.18,49.18,49.15,49.17,9987.0,49.18,49.18,49.15,49.17,9987.0
2018-07-16 12:15:00,49.18,49.21,49.16,49.21,59283.0,49.18,49.21,49.16,49.21,59283.0
2018-07-16 12:20:00,49.22,49.29,49.22,49.25,24177.0,49.22,49.29,49.22,49.25,24177.0
2018-07-16 12:25:00,49.25,49.25,49.17,49.19,74433.0,49.25,49.25,49.17,49.19,74433.0
2018-07-16 12:30:00,49.2,49.2,49.17,49.17,1200.0,49.2,49.2,49.17,49.17,1200.0
2018-07-16 12:35:00,49.15,49.15,49.12,49.15,7875.0,49.15,49.15,49.12,49.15,7875.0
2018-07-16 12:40:00,49.13,49.14,49.1,49.12,5994.0,49.13,49.14,49.1,49.12,5994.0
2018-07-16 12:45:00,49.12,49.16,49.11,49.16,22563.0,49.12,49.16,49.11,49.16,22563.0
2018-07-16 12:50:00,49.15,49.15,49.12,49.12,4779.0,49.15,49.15,49.12,49.12,4779.0
2018-07-16 12:55:00,49.14,49.15,49.1,49.1,4731.0,49.14,49.15,49.1,49.1,4731.0
2018-07-16 13:00:00,49.11,49.11,49.05,49.05,5328.0,49.11,49.11,49.05,49.05,5328.0
2018-07-16 13:05:00,49.05,49.07,49.03,49.03,6744.0,49.05,49.07,49.03,49.03,6744.0
2018-07-16 13:10:00,49.03,49.04,48.99,48.99,9309.0,49.03,49.04,48.99,48.99,9309.0
2018-07-16 13:15:00,49.01,49.03,49.01,49.03,2400.0,49.01,49.03,49.01,49.03,2400.0
2018-07-16 13:20:00,49.04,49.05,48.97,49.0,11421.0,49.04,49.05,48.97,49.0,11421.0
2018-07-16 13:25:00,48.99,48.99,48.96,48.97,6039.0,48.99,48.99,48.96,48.97,6039.0
2018-07-16 13:30:00,48.97,49.04,48.97,49.02,3900.0,48.97,49.04,48.97,49.02,3900.0
2018-07-16 13:35:00,49.02,49.02,49.0,49.02,5700.0,49.02,49.02,49.0,49.02,5700.0
2018-07-16 13:40:00,49.01,49.01,48.98,48.98,1800.0,49.01,49.01,48.98,48.98,1800.0
2018-07-16 13:45:00,48.98,49.0,48.98,49.0,3090.0,48.98,49.0,48.98,49.0,3090.0
2018-07-16 13:50:00,49.01,49.01,48.96,48.96,7200.0,49.01,49.01,48.96,48.96,7200.0
2018-07-16 13:55:00,48.97,48.98,48.96,48.97,10404.0,48.97,48.98,48.96,48.97,10404.0
2018-07-16 14:00:00,48.98,49.01,48.97,48.97,7602.0,48.98,49.01,48.97,48.97,7602.0
2018-07-16 14:05:00,48.96,49.01,48.96,49.01,11355.0,48.96,49.01,48.96,49.01,11355.0
2018-07-16 14:10:00,49.01,49.01,48.99,49.01,7647.0,49.01,49.01,48.99,49.01,7647.0
2018-07-16 14:15:00,49.03,49.04,49.02,49.04,2100.0,49.03,49.04,49.02,49.04,2100.0
2018-07-16 14:20:00,49.05,49.08,49.04,49.04,14619.0,49.05,49.08,49.04,49.04,14619.0
2018-07-16 14:25:00,49.04,49.06,49.03,49.03,6300.0,49.04,49.06,49.03,49.03,6300.0
2018-07-16 14:30:00,49.02,49.03,49.01,49.01,126906.0,49.02,49.03,49.01,49.01,126906.0
2018-07-16 14:35:00,49.01,49.01,48.95,48.95,9645.0,49.01,49.01,48.95,48.95,9645.0
2018-07-16 14:40:00,48.95,48.95,48.87,48.89,26061.0,48.95,48.95,48.87,48.89,26061.0
2018-07-16 14:45:00,48.9,48.9,48.85,48.88,11895.0,48.9,48.9,48.85,48.88,11895.0
2018-07-16 14:50:00,48.9,48.91,48.9,48.91,6015.0,48.9,48.91,48.9,48.91,6015.0
2018-07-16 14:55:00,48.91,48.92,48.9,48.91,7953.0,48.91,48.92,48.9,48.91,7953.0
2018-07-16 15:00:00,48.92,48.92,48.89,48.9,13593.0,48.92,48.92,48.89,48.9,13593.0
2018-07-16 15:05:00,48.89,48.94,48.89,48.93,8100.0,48.89,48.94,48.89,48.93,8100.0
2018-07-16 15:10:00,48.93,49.0,48.92,48.98,33558.0,48.93,49.0,48.92,48.98,33558.0
2018-07-16 15:15:00,48.99,48.99,48.93,48.93,11400.0,48.99,48.99,48.93,48.93,11400.0
2018-07-16 15:20:00,48.94,48.94,48.91,48.92,8250.0,48.94,48.94,48.91,48.92,8250.0
2018-07-16 15:25:00,48.91,48.92,48.9,48.91,18387.0,48.91,48.92,48.9,48.91,18387.0
2018-07-16 15:30:00,48.91,48.93,48.9,48.91,10197.0,48.91,48.93,48.9,48.91,10197.0
2018-07-16 15:35:00,48.91,48.93,48.9,48.93,21552.0,48.91,48.93,48.9,48.93,21552.0
2018-07-16 15:40:00,48.93,48.95,48.93,48.94,25197.0,48.93,48.95,48.93,48.94,25197.0
2018-07-16 15:45:00,48.94,48.94,48.88,48.88,30525.0,48.94,48.94,48.88,48.88,30525.0
2018-07-16 15:50:00,48.89,48.91,48.88,48.88,51918.0,48.89,48.91,48.88,48.88,51918.0
2018-07-16 15:55:00,48.87,48.9,48.87,48.89,108204.0,48.87,48.9,48.87,48.89,108204.0
2018-07-17 09:30:00,48.78,48.91,48.78,48.89,33225.0,48.78,48.91,48.78,48.89,33225.0
2018-07-17 09:35:00,48.91,49.05,48.9,49.01,21600.0,48.91,49.05,48.9,49.01,21600.0
2018-07-17 09:40:00,49.0,49.13,49.0,49.09,8712.0,49.0,49.13,49.0,49.09,8712.0
2018-07-17 09:45:00,49.09,49.25,49.03,49.03,13362.0,49.09,49.25,49.03,49.03,13362.0
2018-07-17 09:50:00,49.02,49.08,48.95,48.95,10200.0,49.02,49.08,48.95,48.95,10200.0
2018-07-17 09:55:00,48.94,49.02,48.93,48.93,30180.0,48.94,49.02,48.93,48.93,30180.0
2018-07-17 10:00:00,48.86,48.88,48.8,48.8,13200.0,48.86,48.88,48.8,48.8,13200.0
2018-07-17 10:05:00,48.78,48.86,48.78,48.8,20820.0,48.78,48.86,48.78,48.8,20820.0
2018-07-17 10:10:00,48.82,48.9,48.8,48.88,19593.0,48.82,48.9,48.8,48.88,19593.0
2018-07-17 10:15:00,48.88,48.96,48.84,48.93,23787.0,48.88,48.96,48.84,48.93,23787.0
2018-07-17 10:20:00,48.94,49.01,48.88,48.99,60972.0,48.94,49.01,48.88,48.99,60972.0
2018-07-17 10:25:00,48.98,49.06,48.96,49.02,27576.0,48.98,49.06,48.96,49.02,27576.0
2018-07-17 10:30:00,49.02,49.1,49.0,49.06,16794.0,49.02,49.1,49.0,49.06,16794.0
2018-07-17 10:35:00,49.05,49.1,49.04,49.08,21600.0,49.05,49.1,49.04,49.08,21600.0
2018-07-17 10:40:00,49.06,49.1,49.03,49.09,15300.0,49.06,49.1,49.03,49.09,15300.0
2018-07-17 10:45:00,49.08,49.1,49.03,49.04,29046.0,49.08,49.1,49.03,49.04,29046.0
2018-07-17 10:50:00,49.01,49.1,49.01,49.09,28050.0,49.01,49.1,49.01,49.09,28050.0
2018-07-17 10:55:00,49.08,49.09,49.04,49.08,20178.0,49.08,49.09,49.04,49.08,20178.0
2018-07-17 11:00:00,49.06,49.06,48.99,49.02,10080.0,49.06,49.06,48.99,49.02,10080.0
2018-07-17 11:05:00,49.05,49.08,49.01,49.06,9168.0,49.05,49.08,49.01,49.06,9168.0
2018-07-17 11:10:00,49.08,49.1,49.07,49.1,17400.0,49.08,49.1,49.07,49.1,17400.0
2018-07-17 11:15:00,49.1,49.14,49.09,49.11,12153.0,49.1,49.14,49.09,49.11,12153.0
2018-07-17 11:20:00,49.1,49.1,49.07,49.08,9300.0,49.1,49.1,49.07,49.08,9300.0
2018-07-17 11:25:00,49.08,49.09,49.06,49.09,7800.0,49.08,49.09,49.06,49.09,7800.0
2018-07-17 11:30:00,49.09,49.11,49.03,49.05,14643.0,49.09,49.11,49.03,49.05,14643.0
2018-07-17 11:35:00,49.06,49.08,49.05,49.08,5463.0,49.06,49.08,49.05,49.08,5463.0
2018-07-17 11:40:00,49.08,49.13,49.08,49.13,15975.0,49.08,49.13,49.08,49.13,15975.0
2018-07-17 11:45:00,49.13,49.19,49.12,49.18,38553.0,49.13,49.19,49.12,49.18,38553.0
2018-07-17 11:50:00,49.18,49.24,49.16,49.22,79800.0,49.18,49.24,49.16,49.22,79800.0
2018-07-17 11:55:00,49.21,49.26,49.2,49.23,41532.0,49.21,49.26,49.2,49.23,41532.0
2018-07-17 12:00:00,49.23,49.25,49.23,49.24,15918.0,49.23,49.25,49.23,49.24,15918.0
2018-07-17 12:05:00,49.24,49.3,49.23,49.29,27675.0,49.24,49.3,49.23,49.29,27675.0
2018-07-17 12:10:00,49.28,49.3,49.26,49.3,14466.0,49.28,49.3,49.26,49.3,14466.0
2018-07-17 12:15:00,49.28,49.36,49.28,49.35,17412.0,49.28,49.36,49.28,49.35,17412.0
2018-07-17 12:20:00,49.36,49.37,49.34,49.35,19995.0,49.36,49.37,49.34,49.35,19995.0
2018-07-17 12:25:00,49.35,49.4,49.34,49.4,21312.0,49.35,49.4,49.34,49.4,21312.0
2018-07-17 12:30:00,49.42,49.42,49.37,49.37,17826.0,49.42,49.42,49.37,49.37,17826.0
2018-07-17 12:35:00,49.37,49.37,49.31,49.33,9726.0,49.37,49.37,49.31,49.33,9726.0
2018-07-17 12:40:00,49.33,49.41,49.33,49.4,24300.0,49.33,49.41,49.33,49.4,24300.0
2018-07-17 12:45:00,49.4,49.42,49.38,49.41,9510.0,49.4,49.42,49.38,49.41,9510.0
2018-07-17 12:50:00,49.43,49.48,49.43,49.47,26766.0,49.43,49.48,49.43,49.47,26766.0
2018-07-17 12:55:00,49.48,49.48,49.44,49.44,11220.0,49.48,49.48,49.44,49.44,11220.0
2018-07-17 13:00:00,49.44,49.47,49.42,49.47,11100.0,49.44,49.47,49.42,49.47,11100.0
2018-07-17 13:05:00,49.48,49.49,49.47,49.48,8850.0,49.48,49.49,49.47,49.48,8850.0
2018-07-17 13:10:00,49.48,49.5,49.47,49.5,14250.0,49.48,49.5,49.47,49.5,14250.0
2018-07-17 13:15:00,49.49,49.51,49.48,49.5,146730.0,49.49,49.51,49.48,49.5,146730.0
2018-07-17 13:20:00,49.49,49.57,49.48,49.55,107508.0,49.49,49.57,49.48,49.55,107508.0
2018-07-17 13:25:00,49.53,49.59,49.47,49.49,142497.0,49.53,49.59,49.47,49.49,142497.0
2018-07-17 13:30:00,49.5,49.52,49.49,49.52,7269.0,49.5,49.52,49.49,49.52,7269.0
2018-07-17 13:35:00,49.52,49.56,49.52,49.56,11550.0,49.52,49.56,49.52,49.56,11550.0
2018-07-17 13:40:00,49.56,49.57,49.54,49.56,8715.0,49.56,49.57,49.54,49.56,8715.0
2018-07-17 13:45:00,49.56,49.61,49.56,49.61,18732.0,49.56,49.61,49.56,49.61,18732.0
2018-07-17 13:50:00,49.6,49.6,49.57,49.59,26265.0,49.6,49.6,49.57,49.59,26265.0
2018-07-17 13:55:00,49.58,49.59,49.57,49.58,39573.0,49.58,49.59,49.57,49.58,39573.0
2018-07-17 14:00:00,49.59,49.6,49.54,49.57,53745.0,49.59,49.6,49.54,49.57,53745.0
2018-07-17 14:05:00,49.57,49.63,49.55,49.63,34497.0,49.57,49.63,49.55,49.63,34497.0
2018-07-17 14:10:00,49.62,49.62,49.59,49.6,9945.0,49.62,49.62,49.59,49.6,9945.0
2018-07-17 14:15:00,49.61,49.65,49.61,49.65,22266.0,49.61,49.65,49.61,49.65,22266.0
2018-07-17 14:20:00,49.65,49.71,49.64,49.69,28689.0,49.65,49.71,49.64,49.69,28689.0
2018-07-17 14:25:00,49.68,49.71,49.67,49.7,11580.0,49.68,49.71,49.67,49.7,11580.0
2018-07-17 14:30:00,49.7,49.73,49.69,49.71,12900.0,49.7,49.73,49.69,49.71,12900.0
2018-07-17 14:35:00,49.72,49.72,49.65,49.65,14682.0,49.72,49.72,49.65,49.65,14682.0
2018-07-17 14:40:00,49.65,49.7,49.65,49.68,83400.0,49.65,49.7,49.65,49.68,83400.0
2018-07-17 14:45:00,49.68,49.69,49.67,49.69,53580.0,49.68,49.69,49.67,49.69,53580.0
2018-07-17 14:50:00,49.69,49.7,49.67,49.69,79605.0,49.69,49.7,49.67,49.69,79605.0
2018-07-17 14:55:00,49.7,49.7,49.66,49.67,99699.0,49.7,49.7,49.66,49.67,99699.0
2018-07-17 15:00:00,49.67,49.7,49.66,49.7,74607.0,49.67,49.7,49.66,49.7,74607.0
2018-07-17 15:05:00,49.7,49.72,49.68,49.72,28401.0,49.7,49.72,49.68,49.72,28401.0
2018-07-17 15:10:00,49.71,49.71,49.65,49.71,115167.0,49.71,49.71,49.65,49.71,115167.0
2018-07-17 15:15:00,49.71,49.72,49.68,49.71,57204.0,49.71,49.72,49.68,49.71,57204.0
2018-07-17 15:20:00,49.71,49.77,49.71,49.76,26145.0,49.71,49.77,49.71,49.76,26145.0
2018-07-17 15:25:00,49.77,49.78,49.74,49.76,32925.0,49.77,49.78,49.74,49.76,32925.0
2018-07-17 15:30:00,49.76,49.78,49.76,49.77,52716.0,49.76,49.78,49.76,49.77,52716.0
2018-07-17 15:35:00,49.77,49.81,49.77,49.8,66639.0,49.77,49.81,49.77,49.8,66639.0
2018-07-17 15:40:00,49.81,49.86,49.8,49.85,104943.0,49.81,49.86,49.8,49.85,104943.0
2018-07-17 15:45:00,49.84,49.85,49.79,49.79,97659.0,49.84,49.85,49.79,49.79,97659.0
2018-07-17 15:50:00,49.79,49.79,49.72,49.74,126834.0,49.79,49.79,49.72,49.74,126834.0
2018-07-17 15:55:00,49.74,49.76,49.7,49.73,119868.0,49.74,49.76,49.7,49.73,119868.0
2018-07-18 09:30:00,49.82,50.05,49.79,49.99,47187.0,49.82,50.05,49.79,49.99,47187.0
2018-07-18 09:35:00,49.96,49.97,49.65,49.65,25269.0,49.96,49.97,49.65,49.65,25269.0
2018-07-18 09:40:00,49.67,49.7,49.55,49.57,11703.0,49.67,49.7,49.55,49.57,11703.0
2018-07-18 09:45:00,49.6,49.68,49.59,49.67,9033.0,49.6,49.68,49.59,49.67,9033.0
2018-07-18 09:50:00,49.67,49.72,49.59,49.59,100113.0,49.67,49.72,49.59,49.59,100113.0
2018-07-18 09:55:00,49.58,49.69,49.55,49.69,13302.0,49.58,49.69,49.55,49.69,13302.0
2018-07-18 10:00:00,49.68,49.71,49.65,49.71,18975.0,49.68,49.71,49.65,49.71,18975.0
2018-07-18 10:05:00,49.73,49.73,49.64,49.67,33783.0,49.73,49.73,49.64,49.67,33783.0
2018-07-18 10:10:00,49.67,49.75,49.63,49.63,27771.0,49.67,49.75,49.63,49.63,27771.0
2018-07-18 10:15:00,49.63,49.66,49.54,49.62,15183.0,49.63,49.66,49.54,49.62,15183.0
2018-07-18 10:20:00,49.62,49.71,49.6,49.65,37383.0,49.62,49.71,49.6,49.65,37383.0
2018-07-18 10:25:00,49.66,49.73,49.65,49.67,23949.0,49.66,49.73,49.65,49.67,23949.0
2018-07-18 10:30:00,49.65,49.66,49.59,49.63,12273.0,49.65,49.66,49.59,49.63,12273.0
2018-07-18 10:35:00,49.63,49.66,49.62,49.64,15090.0,49.63,49.66,49.62,49.64,15090.0
2018-07-18 10:40:00,49.64,49.71,49.63,49.71,76041.0,49.64,49.71,49.63,49.71,76041.0
2018-07-18 10:45:00,49.7,49.71,49.66,49.66,18801.0,49.7,49.71,49.66,49.66,18801.0
2018-07-18 10:50:00,49.65,49.68,49.6,49.68,61617.0,49.65,49.68,49.6,49.68,61617.0
2018-07-18 10:55:00,49.66,49.75,49.66,49.74,14184.0,49.66,49.75,49.66,49.74,14184.0
2018-07-18 11:00:00,49.74,49.77,49.74,49.76,16188.0,49.74,49.77,49.74,49.76,16188.0
2018-07-18 11:05:00,49.77,49.84,49.75,49.84,15558.0,49.77,49.84,49.75,49.84,15558.0
2018-07-18 11:10:00,49.85,49.86,49.77,49.77,16044.0,49.85,49.86,49.77,49.77,16044.0
2018-07-18 11:15:00,49.78,49.83,49.78,49.82,7182.0,49.78,49.83,49.78,49.82,7182.0
2018-07-18 11:20:00,49.81,49.83,49.8,49.81,44202.0,49.81,49.83,49.8,49.81,44202.0
2018-07-18 11:25:00,49.83,49.88,49.82,49.83,15015.0,49.83,49.88,49.82,49.83,15015.0
2018-07-18 11:30:00,49.83,49.9,49.81,49.9,11205.0,49.83,49.9,49.81,49.9,11205.0
2018-07-18 11:35:00,49.89,49.89,49.83,49.84,12186.0,49.89,49.89,49.83,49.84,12186.0
2018-07-18 11:40:00,49.83,49.84,49.81,49.84,16374.0,49.83,49.84,49.81,49.84,16374.0
2018-07-18 11:45:00,49.83,49.88,49.83,49.87,27834.0,49.83,49.88,49.83,49.87,27834.0
2018-07-18 11:50:00,49.86,49.88,49.84,49.88,18213.0,49.86,49.88,49.84,49.88,18213.0
2018-07-18 11:55:00,49.87,49.89,49.83,49.86,35982.0,49.87,49.89,49.83,49.86,35982.0
2018-07-18 12:00:00,49.86,49.86,49.85,49.86,8907.0,49.86,49.86,49.85,49.86,8907.0
2018-07-18 12:05:00,49.86,49.89,49.85,49.88,22419.0,49.86,49.89,49.85,49.88,22419.0
2018-07-18 12:10:00,49.88,49.88,49.84,49.86,48657.0,49.88,49.88,49.84,49.86,48657.0
2018-07-18 12:15:00,49.85,49.87,49.83,49.85,74832.0,49.85,49.87,49.83,49.85,74832.0
2018-07-18 12:20:00,49.85,49.86,49.72,49.76,152094.0,49.85,49.86,49.72,49.76,152094.0
2018-07-18 12:25:00,49.77,49.8,49.77,49.8,5361.0,49.77,49.8,49.77,49.8,5361.0
2018-07-18 12:30:00,49.8,49.81,49.7,49.7,18102.0,49.8,49.81,49.7,49.7,18102.0
2018-07-18 12:35:00,49.66,49.67,49.62,49.63,14487.0,49.66,49.67,49.62,49.63,14487.0
2018-07-18 12:40:00,49.61,49.62,49.55,49.57,20532.0,49.61,49.62,49.55,49.57,20532.0
2018-07-18 12:45:00,49.58,49.61,49.56,49.6,7017.0,49.58,49.61,49.56,49.6,7017.0
2018-07-18 12:50:00,49.58,49.58,49.56,49.56,2100.0,49.58,49.58,49.56,49.56,2100.0
2018-07-18 12:55:00,49.58,49.61,49.58,49.61,14628.0,49.58,49.61,49.58,49.61,14628.0
2018-07-18 13:00:00,49.61,49.71,49.61,49.7,14766.0,49.61,49.71,49.61,49.7,14766.0
2018-07-18 13:05:00,49.7,49.72,49.69,49.71,11700.0,49.7,49.72,49.69,49.71,11700.0
2018-07-18 13:10:00,49.73,49.78,49.73,49.77,9567.0,49.73,49.78,49.73,49.77,9567.0
2018-07-18 13:15:00,49.78,49.78,49.73,49.77,12690.0,49.78,49.78,49.73,49.77,12690.0
2018-07-18 13:20:00,49.78,49.81,49.78,49.8,27906.0,49.78,49.81,49.78,49.8,27906.0
2018-07-18 13:25:00,49.8,49.8,49.76,49.76,3900.0,49.8,49.8,49.76,49.76,3900.0
2018-07-18 13:30:00,49.77,49.77,49.73,49.74,10800.0,49.77,49.77,49.73,49.74,10800.0
2018-07-18 13:35:00,49.73,49.79,49.73,49.78,10908.0,49.73,49.79,49.73,49.78,10908.0
2018-07-18 13:40:00,49.79,49.79,49.76,49.76,13800.0,49.79,49.79,49.76,49.76,13800.0
2018-07-18 13:45:00,49.73,49.74,49.72,49.74,1425.0,49.73,49.74,49.72,49.74,1425.0
2018-07-18 13:50:00,49.73,49.75,49.71,49.75,31515.0,49.73,49.75,49.71,49.75,31515.0
2018-07-18 13:55:00,49.75,49.78,49.72,49.78,45981.0,49.75,49.78,49.72,49.78,45981.0
2018-07-18 14:00:00,49.79,49.82,49.79,49.8,7338.0,49.79,49.82,49.79,49.8,7338.0
2018-07-18 14:05:00,49.81,49.88,49.8,49.87,22656.0,49.81,49.88,49.8,49.87,22656.0
2018-07-18 14:10:00,49.86,49.86,49.82,49.84,16200.0,49.86,49.86,49.82,49.84,16200.0
2018-07-18 14:15:00,49.85,49.85,49.79,49.79,9339.0,49.85,49.85,49.79,49.79,9339.0
2018-07-18 14:20:00,49.8,49.81,49.76,49.77,11562.0,49.8,49.81,49.76,49.77,11562.0
2018-07-18 14:25:00,49.78,49.83,49.75,49.82,158442.0,49.78,49.83,49.75,49.82,158442.0
2018-07-18 14:30:00,49.82,49.82,49.77,49.77,9990.0,49.82,49.82,49.77,49.77,9990.0
2018-07-18 14:35:00,49.77,49.8,49.76,49.79,12528.0,49.77,49.8,49.76,49.79,12528.0
2018-07-18 14:40:00,49.79,49.82,49.78,49.82,26955.0,49.79,49.82,49.78,49.82,26955.0
2018-07-18 14:45:00,49.82,49.88,49.81,49.86,20052.0,49.82,49.88,49.81,49.86,20052.0
2018-07-18 14:50:00,49.85,49.85,49.8,49.81,11598.0,49.85,49.85,49.8,49.81,11598.0
2018-07-18 14:55:00,49.83,49.87,49.82,49.86,10587.0,49.83,49.87,49.82,49.86,10587.0
2018-07-18 15:00:00,49.86,49.89,49.86,49.89,10656.0,49.86,49.89,49.86,49.89,10656.0
2018-07-18 15:05:00,49.89,49.89,49.86,49.87,16998.0,49.89,49.89,49.86,49.87,16998.0
2018-07-18 15:10:00,49.87,49.91,49.87,49.91,16926.0,49.87,49.91,49.87,49.91,16926.0
2018-07-18 15:15:00,49.93,49.95,49.93,49.95,7905.0,49.93,49.95,49.93,49.95,7905.0
2018-07-18 15:20:00,49.95,49.95,49.88,49.88,21909.0,49.95,49.95,49.88,49.88,21909.0
2018-07-18 15:25:00,49.89,49.93,49.88,49.93,18195.0,49.89,49.93,49.88,49.93,18195.0
2018-07-18 15:30:00,49.92,49.94,49.9,49.93,24609.0,49.92,49.94,49.9,49.93,24609.0
2018-07-18 15:35:00,49.93,49.95,49.91,49.92,26238.0,49.93,49.95,49.91,49.92,26238.0
2018-07-18 15:40:00,49.92,49.93,49.89,49.93,21996.0,49.92,49.93,49.89,49.93,21996.0
2018-07-18 15:45:00,49.92,49.95,49.92,49.95,37521.0,49.92,49.95,49.92,49.95,37521.0
2018-07-18 15:50:00,49.94,49.95,49.91,49.93,42357.0,49.94,49.95,49.91,49.93,42357.0
2018-07-18 15:55:00,49.93,49.95,49.92,49.94,107130.0,49.93,49.95,49.92,49.94,107130.0
2018-07-19 09:30:00,49.92,50.2,49.92,50.2,81639.0,49.92,50.2,49.92,50.2,81639.0
2018-07-19 09:35:00,50.15,50.26,50.07,50.12,31725.0,50.15,50.26,50.07,50.12,31725.0
2018-07-19 09:40:00,50.13,50.29,50.11,50.18,77739.0,50.13,50.29,50.11,50.18,77739.0
2018-07-19 09:45:00,50.18,50.19,50.06,50.06,114639.0,50.18,50.19,50.06,50.06,114639.0
2018-07-19 09:50:00,50.04,50.06,49.94,49.95,17700.0,50.04,50.06,49.94,49.95,17700.0
2018-07-19 09:55:00,49.99,50.01,49.93,50.01,27744.0,49.99,50.01,49.93,50.01,27744.0
2018-07-19 10:00:00,50.02,50.04,49.98,50.01,52815.0,50.02,50.04,49.98,50.01,52815.0
2018-07-19 10:05:00,50.0,50.02,49.96,49.96,18330.0,50.0,50.02,49.96,49.96,18330.0
2018-07-19 10:10:00,49.95,50.03,49.95,50.02,10980.0,49.95,50.03,49.95,50.02,10980.0
2018-07-19 10:15:00,50.02,50.03,49.96,50.03,14028.0,50.02,50.03,49.96,50.03,14028.0
2018-07-19 10:20:00,50.02,50.02,49.91,49.93,15852.0,50.02,50.02,49.91,49.93,15852.0
2018-07-19 10:25:00,49.93,49.99,49.92,49.96,28638.0,49.93,49.99,49.92,49.96,28638.0
2018-07-19 10:30:00,49.95,50.0,49.94,50.0,33918.0,49.95,50.0,49.94,50.0,33918.0
2018-07-19 10:35:00,50.0,50.02,49.96,50.02,20571.0,50.0,50.02,49.96,50.02,20571.0
2018-07-19 10:40:00,49.99,50.02,49.93,49.94,46200.0,49.99,50.02,49.93,49.94,46200.0
2018-07-19 10:45:00,49.95,50.02,49.95,49.97,29832.0,49.95,50.02,49.95,49.97,29832.0
2018-07-19 10:50:00,49.97,50.07,49.97,50.07,25749.0,49.97,50.07,49.97,50.07,25749.0
2018-07-19 10:55:00,50.06,50.12,50.06,50.1,7662.0,50.06,50.12,50.06,50.1,7662.0
2018-07-19 11:00:00,50.08,50.12,50.03,50.03,10971.0,50.08,50.12,50.03,50.03,10971.0
2018-07-19 11:05:00,50.03,50.12,50.03,50.12,16971.0,50.03,50.12,50.03,50.12,16971.0
2018-07-19 11:10:00,50.12,50.15,50.1,50.14,10737.0,50.12,50.15,50.1,50.14,10737.0
2018-07-19 11:15:00,50.09,50.18,50.09,50.13,58986.0,50.09,50.18,50.09,50.13,58986.0
2018-07-19 11:20:00,50.14,50.16,50.11,50.11,9624.0,50.14,50.16,50.11,50.11,9624.0
2018-07-19 11:25:00,50.13,50.15,50.12,50.12,12450.0,50.13,50.15,50.12,50.12,12450.0
2018-07-19 11:30:00,50.12,50.13,50.04,50.11,10083.0,50.12,50.13,50.04,50.11,10083.0
2018-07-19 11:35:00,50.09,50.13,50.08,50.13,9003.0,50.09,50.13,50.08,50.13,9003.0
2018-07-19 11:40:00,50.12,50.16,50.12,50.14,7560.0,50.12,50.16,50.12,50.14,7560.0
2018-07-19 11:45:00,50.13,50.14,50.12,50.14,7500.0,50.13,50.14,50.12,50.14,7500.0
2018-07-19 11:50:00,50.13,50.14,50.1,50.1,8700.0,50.13,50.14,50.1,50.1,8700.0
2018-07-19 11:55:00,50.1,50.12,50.07,50.09,15000.0,50.1,50.12,50.07,50.09,15000.0
2018-07-19 12:00:00,50.11,50.12,50.05,50.1,14418.0,50.11,50.12,50.05,50.1,14418.0
2018-07-19 12:05:00,50.08,50.11,50.07,50.07,19047.0,50.08,50.11,50.07,50.07,19047.0
2018-07-19 12:10:00,50.06,50.08,50.04,50.05,23469.0,50.06,50.08,50.04,50.05,23469.0
2018-07-19 12:15:00,50.05,50.08,50.05,50.08,11898.0,50.05,50.08,50.05,50.08,11898.0
2018-07-19 12:20:00,50.07,50.18,50.07,50.17,17769.0,50.07,50.18,50.07,50.17,17769.0
2018-07-19 12:25:00,50.17,50.19,50.15,50.19,6135.0,50.17,50.19,50.15,50.19,6135.0
2018-07-19 12:30:00,50.19,50.21,50.19,50.19,9015.0,50.19,50.21,50.19,50.19,9015.0
2018-07-19 12:35:00,50.18,50.21,50.18,50.2,6000.0,50.18,50.21,50.18,50.2,6000.0
2018-07-19 12:40:00,50.2,50.26,50.17,50.24,22200.0,50.2,50.26,50.17,50.24,22200.0
2018-07-19 12:45:00,50.22,50.22,50.13,50.14,19533.0,50.22,50.22,50.13,50.14,19533.0
2018-07-19 12:50:00,50.15,50.18,50.15,50.17,4755.0,50.15,50.18,50.15,50.17,4755.0
2018-07-19 12:55:00,50.19,50.21,50.17,50.21,4965.0,50.19,50.21,50.17,50.21,4965.0
2018-07-19 13:00:00,50.21,50.3,50.17,50.2,22410.0,50.21,50.3,50.17,50.2,22410.0
2018-07-19 13:05:00,50.21,50.26,50.21,50.22,6255.0,50.21,50.26,50.21,50.22,6255.0
2018-07-19 13:10:00,50.24,50.24,50.21,50.24,4800.0,50.24,50.24,50.21,50.24,4800.0
2018-07-19 13:15:00,50.23,50.28,50.23,50.28,10500.0,50.23,50.28,50.23,50.28,10500.0
2018-07-19 13:20:00,50.28,50.31,50.26,50.28,9600.0,50.28,50.31,50.26,50.28,9600.0
2018-07-19 13:25:00,50.3,50.32,50.29,50.29,5400.0,50.3,50.32,50.29,50.29,5400.0
2018-07-19 13:30:00,50.27,50.28,50.26,50.26,2895.0,50.27,50.28,50.26,50.26,2895.0
2018-07-19 13:35:00,50.26,50.27,50.23,50.26,9189.0,50.26,50.27,50.23,50.26,9189.0
2018-07-19 13:40:00,50.25,50.3,50.24,50.28,11550.0,50.25,50.3,50.24,50.28,11550.0
2018-07-19 13:45:00,50.28,50.51,50.28,50.3,33270.0,50.28,50.51,50.28,50.3,33270.0
2018-07-19 13:50:00,50.28,50.3,50.27,50.3,7917.0,50.28,50.3,50.27,50.3,7917.0
2018-07-19 13:55:00,50.31,50.31,50.3,50.31,4800.0,50.31,50.31,50.3,50.31,4800.0
2018-07-19 14:00:00,50.31,50.33,50.31,50.33,8001.0,50.31,50.33,50.31,50.33,8001.0
2018-07-19 14:05:00,50.34,50.37,50.34,50.34,3300.0,50.34,50.37,50.34,50.34,3300.0
2018-07-19 14:10:00,50.35,50.37,50.31,50.33,25176.0,50.35,50.37,50.31,50.33,25176.0
2018-07-19 14:15:00,50.33,50.33,50.3,50.32,18432.0,50.33,50.33,50.3,50.32,18432.0
2018-07-19 14:20:00,50.31,50.35,50.28,50.35,36006.0,50.31,50.35,50.28,50.35,36006.0
2018-07-19 14:25:00,50.35,50.37,50.29,50.32,22083.0,50.35,50.37,50.29,50.32,22083.0
2018-07-19 14:30:00,50.31,50.35,50.31,50.35,14100.0,50.31,50.35,50.31,50.35,14100.0
2018-07-19 14:35:00,50.35,50.36,50.32,50.34,7200.0,50.35,50.36,50.32,50.34,7200.0
2018-07-19 14:40:00,50.34,50.37,50.32,50.35,24900.0,50.34,50.37,50.32,50.35,24900.0
2018-07-19 14:45:00,50.35,50.37,50.3,50.31,19395.0,50.35,50.37,50.3,50.31,19395.0
2018-07-19 14:50:00,50.32,50.32,50.26,50.26,14106.0,50.32,50.32,50.26,50.26,14106.0
2018-07-19 14:55:00,50.26,50.27,50.25,50.26,6645.0,50.26,50.27,50.25,50.26,6645.0
2018-07-19 15:00:00,50.28,50.28,50.27,50.27,13311.0,50.28,50.28,50.27,50.27,13311.0
2018-07-19 15:05:00,50.28,50.28,50.21,50.22,24510.0,50.28,50.28,50.21,50.22,24510.0
2018-07-19 15:10:00,50.2,50.2,50.13,50.14,12798.0,50.2,50.2,50.13,50.14,12798.0
2018-07-19 15:15:00,50.13,50.14,50.07,50.07,16830.0,50.13,50.14,50.07,50.07,16830.0
2018-07-19 15:20:00,50.08,50.14,50.08,50.14,22761.0,50.08,50.14,50.08,50.14,22761.0
2018-07-19 15:25:00,50.13,50.13,50.11,50.11,13200.0,50.13,50.13,50.11,50.11,13200.0
2018-07-19 15:30:00,50.1,50.12,50.08,50.08,22659.0,50.1,50.12,50.08,50.08,22659.0
2018-07-19 15:35:00,50.08,50.12,50.08,50.11,24606.0,50.08,50.12,50.08,50.11,24606.0
2018-07-19 15:40:00,50.11,50.13,50.1,50.11,35190.0,50.11,50.13,50.1,50.11,35190.0
2018-07-19 15:45:00,50.11,50.13,50.1,50.1,45987.0,50.11,50.13,50.1,50.1,45987.0
2018-07-19 15:50:00,50.1,50.11,50.06,50.07,60198.0,50.1,50.11,50.06,50.07,60198.0
2018-07-19 15:55:00,50.07,50.09,50.06,50.09,91539.0,50.07,50.09,50.06,50.09,91539.0
2018-07-20 09:30:00,50.01,50.44,50.0,50.39,145155.0,50.01,50.44,50.0,50.39,145155.0
2018-07-20 09:35:00,50.44,50.6,50.42,50.6,55518.0,50.44,50.6,50.42,50.6,55518.0
2018-07-20 09:40:00,50.58,50.83,50.58,50.83,54033.0,50.58,50.83,50.58,50.83,54033.0
2018-07-20 09:45:00,50.85,50.86,50.62,50.7,49392.0,50.85,50.86,50.62,50.7,49392.0
2018-07-20 09:50:00,50.72,50.9,50.69,50.9,42039.0,50.72,50.9,50.69,50.9,42039.0
2018-07-20 09:55:00,50.87,50.98,50.83,50.89,45003.0,50.87,50.98,50.83,50.89,45003.0
2018-07-20 10:00:00,50.9,50.94,50.84,50.87,55986.0,50.9,50.94,50.84,50.87,55986.0
2018-07-20 10:05:00,50.88,50.95,50.8,50.8,37413.0,50.88,50.95,50.8,50.8,37413.0
2018-07-20 10:10:00,50.8,50.83,50.69,50.74,22818.0,50.8,50.83,50.69,50.74,22818.0
2018-07-20 10:15:00,50.74,50.77,50.68,50.77,37674.0,50.74,50.77,50.68,50.77,37674.0
2018-07-20 10:20:00,50.79,50.83,50.74,50.83,47205.0,50.79,50.83,50.74,50.83,47205.0
2018-07-20 10:25:00,50.83,50.89,50.8,50.83,44157.0,50.83,50.89,50.8,50.83,44157.0
2018-07-20 10:30:00,50.81,50.97,50.81,50.94,20688.0,50.81,50.97,50.81,50.94,20688.0
2018-07-20 10:35:00,50.94,50.97,50.88,50.93,37773.0,50.94,50.97,50.88,50.93,37773.0
2018-07-20 10:40:00,50.94,50.96,50.91,50.91,18186.0,50.94,50.96,50.91,50.91,18186.0
2018-07-20 10:45:00,50.94,51.07,50.94,51.03,59523.0,50.94,51.07,50.94,51.03,59523.0
2018-07-20 10:50:00,51.02,51.06,50.95,50.95,46770.0,51.02,51.06,50.95,50.95,46770.0
2018-07-20 10:55:00,50.92,50.97,50.88,50.97,18549.0,50.92,50.97,50.88,50.97,18549.0
2018-07-20 11:00:00,50.97,50.99,50.88,50.89,16590.0,50.97,50.99,50.88,50.89,16590.0
2018-07-20 11:05:00,50.9,51.01,50.89,51.0,127446.0,50.9,51.01,50.89,51.0,127446.0
2018-07-20 11:10:00,50.98,51.02,50.97,51.01,30390.0,50.98,51.02,50.97,51.01,30390.0
2018-07-20 11:15:00,51.01,51.09,51.0,51.05,19857.0,51.01,51.09,51.0,51.05,19857.0
2018-07-20 11:20:00,51.06,51.09,51.02,51.05,20238.0,51.06,51.09,51.02,51.05,20238.0
2018-07-20 11:25:00,51.04,51.07,51.0,51.06,19089.0,51.04,51.07,51.0,51.06,19089.0
2018-07-20 11:30:00,51.06,51.07,51.03,51.03,17439.0,51.06,51.07,51.03,51.03,17439.0
2018-07-20 11:35:00,51.03,51.11,51.0,51.07,26991.0,51.03,51.11,51.0,51.07,26991.0
2018-07-20 11:40:00,51.08,51.08,51.03,51.05,20049.0,51.08,51.08,51.03,51.05,20049.0
2018-07-20 11:45:00,51.05,51.07,51.02,51.06,25215.0,51.05,51.07,51.02,51.06,25215.0
2018-07-20 11:50:00,51.05,51.08,51.0,51.0,81117.0,51.05,51.08,51.0,51.0,81117.0
2018-07-20 11:55:00,51.0,51.04,50.97,51.0,107613.0,51.0,51.04,50.97,51.0,107613.0
2018-07-20 12:00:00,51.0,51.02,50.89,50.91,52656.0,51.0,51.02,50.89,50.91,52656.0
2018-07-20 12:05:00,50.92,50.92,50.83,50.91,18000.0,50.92,50.92,50.83,50.91,18000.0
2018-07-20 12:10:00,50.92,50.96,50.9,50.91,20595.0,50.92,50.96,50.9,50.91,20595.0
2018-07-20 12:15:00,50.89,50.89,50.83,50.84,14025.0,50.89,50.89,50.83,50.84,14025.0
2018-07-20 12:20:00,50.84,50.85,50.81,50.83,24339.0,50.84,50.85,50.81,50.83,24339.0
2018-07-20 12:25:00,50.81,50.86,50.81,50.83,18669.0,50.81,50.86,50.81,50.83,18669.0
2018-07-20 12:30:00,50.83,50.84,50.81,50.83,16200.0,50.83,50.84,50.81,50.83,16200.0
2018-07-20 12:35:00,50.83,50.84,50.81,50.81,16230.0,50.83,50.84,50.81,50.81,16230.0
2018-07-20 12:40:00,50.81,50.83,50.79,50.79,10899.0,50.81,50.83,50.79,50.79,10899.0
2018-07-20 12:45:00,50.77,50.82,50.77,50.81,10923.0,50.77,50.82,50.77,50.81,10923.0
2018-07-20 12:50:00,50.8,50.81,50.77,50.77,6789.0,50.8,50.81,50.77,50.77,6789.0
2018-07-20 12:55:00,50.77,50.79,50.75,50.76,34635.0,50.77,50.79,50.75,50.76,34635.0
2018-07-20 13:00:00,50.74,50.84,50.74,50.82,49500.0,50.74,50.84,50.74,50.82,49500.0
2018-07-20 13:05:00,50.83,50.86,50.82,50.84,30849.0,50.83,50.86,50.82,50.84,30849.0
2018-07-20 13:10:00,50.83,50.86,50.83,50.85,5697.0,50.83,50.86,50.83,50.85,5697.0
2018-07-20 13:15:00,50.85,50.86,50.8,50.81,15000.0,50.85,50.86,50.8,50.81,15000.0
2018-07-20 13:20:00,50.8,50.85,50.78,50.84,39345.0,50.8,50.85,50.78,50.84,39345.0
2018-07-20 13:25:00,50.83,50.84,50.82,50.83,9858.0,50.83,50.84,50.82,50.83,9858.0
2018-07-20 13:30:00,50.83,50.85,50.82,50.85,5442.0,50.83,50.85,50.82,50.85,5442.0
2018-07-20 13:35:00,50.84,50.85,50.77,50.8,115329.0,50.84,50.85,50.77,50.8,115329.0
2018-07-20 13:40:00,50.8,50.84,50.79,50.84,5700.0,50.8,50.84,50.79,50.84,5700.0
2018-07-20 13:45:00,50.82,50.86,50.82,50.85,23523.0,50.82,50.86,50.82,50.85,23523.0
2018-07-20 13:50:00,50.85,50.87,50.83,50.86,17955.0,50.85,50.87,50.83,50.86,17955.0
2018-07-20 13:55:00,50.85,50.91,50.85,50.9,55701.0,50.85,50.91,50.85,50.9,55701.0
2018-07-20 14:00:00,50.9,50.91,50.87,50.87,25689.0,50.9,50.91,50.87,50.87,25689.0
2018-07-20 14:05:00,50.88,50.92,50.88,50.91,10875.0,50.88,50.92,50.88,50.91,10875.0
2018-07-20 14:10:00,50.91,50.91,50.9,50.9,14820.0,50.91,50.91,50.9,50.9,14820.0
2018-07-20 14:15:00,50.9,50.9,50.83,50.83,30564.0,50.9,50.9,50.83,50.83,30564.0
2018-07-20 14:20:00,50.81,50.86,50.81,50.86,13971.0,50.81,50.86,50.81,50.86,13971.0
2018-07-20 14:25:00,50.85,50.89,50.81,50.87,36789.0,50.85,50.89,50.81,50.87,36789.0
2018-07-20 14:30:00,50.87,50.88,50.81,50.81,17739.0,50.87,50.88,50.81,50.81,17739.0
2018-07-20 14:35:00,50.77,50.81,50.75,50.8,27018.0,50.77,50.81,50.75,50.8,27018.0
2018-07-20 14:40:00,50.8,50.82,50.79,50.8,13491.0,50.8,50.82,50.79,50.8,13491.0
2018-07-20 14:45:00,50.82,50.83,50.79,50.83,10392.0,50.82,50.83,50.79,50.83,10392.0
2018-07-20 14:50:00,50.82,50.86,50.81,50.85,27339.0,50.82,50.86,50.81,50.85,27339.0
2018-07-20 14:55:00,50.84,50.86,50.83,50.86,23322.0,50.84,50.86,50.83,50.86,23322.0
2018-07-20 15:00:00,50.87,50.87,50.82,50.82,36747.0,50.87,50.87,50.82,50.82,36747.0
2018-07-20 15:05:00,50.82,50.86,50.82,50.85,29364.0,50.82,50.86,50.82,50.85,29364.0
2018-07-20 15:10:00,50.85,50.89,50.85,50.89,40620.0,50.85,50.89,50.85,50.89,40620.0
2018-07-20 15:15:00,50.88,50.9,50.86,50.9,74172.0,50.88,50.9,50.86,50.9,74172.0
2018-07-20 15:20:00,50.9,50.91,50.87,50.88,40257.0,50.9,50.91,50.87,50.88,40257.0
2018-07-20 15:25:00,50.88,50.94,50.87,50.93,60483.0,50.88,50.94,50.87,50.93,60483.0
2018-07-20 15:30:00,50.94,50.95,50.86,50.91,58323.0,50.94,50.95,50.86,50.91,58323.0
2018-07-20 15:35:00,50.91,50.91,50.85,50.85,46770.0,50.91,50.91,50.85,50.85,46770.0
2018-07-20 15:40:00,50.86,50.88,50.85,50.86,40905.0,50.86,50.88,50.85,50.86,40905.0
2018-07-20 15:45:00,50.85,50.87,50.84,50.86,70068.0,50.85,50.87,50.84,50.86,70068.0
2018-07-20 15:50:00,50.85,50.88,50.84,50.86,121845.0,50.85,50.88,50.84,50.86,121845.0
2018-07-20 15:55:00,50.85,50.89,50.83,50.87,337323.0,50.85,50.89,50.83,50.87,337323.0
2018-07-23 09:30:00,50.87,50.97,50.57,50.6,58347.0,50.87,50.97,50.57,50.6,58347.0
2018-07-23 09:35:00,50.63,50.63,50.47,50.51,15681.0,50.63,50.63,50.47,50.51,15681.0
2018-07-23 09:40:00,50.47,50.59,50.42,50.59,7695.0,50.47,50.59,50.42,50.59,7695.0
2018-07-23 09:45:00,50.6,50.62,50.44,50.54,30720.0,50.6,50.62,50.44,50.54,30720.0
2018-07-23 09:50:00,50.55,50.61,50.54,50.56,17055.0,50.55,50.61,50.54,50.56,17055.0
2018-07-23 09:55:00,50.55,50.62,50.5,50.62,50262.0,50.55,50.62,50.5,50.62,50262.0
2018-07-23 10:00:00,50.63,50.7,50.63,50.7,30183.0,50.63,50.7,50.63,50.7,30183.0
2018-07-23 10:05:00,50.72,50.87,50.71,50.86,15300.0,50.72,50.87,50.71,50.86,15300.0
2018-07-23 10:10:00,50.86,50.94,50.81,50.94,46800.0,50.86,50.94,50.81,50.94,46800.0
2018-07-23 10:15:00,50.93,50.95,50.85,50.85,24183.0,50.93,50.95,50.85,50.85,24183.0
2018-07-23 10:20:00,50.86,50.94,50.84,50.89,20637.0,50.86,50.94,50.84,50.89,20637.0
2018-07-23 10:25:00,50.9,50.97,50.9,50.95,55953.0,50.9,50.97,50.9,50.95,55953.0
2018-07-23 10:30:00,50.92,50.93,50.8,50.83,15117.0,50.92,50.93,50.8,50.83,15117.0
2018-07-23 10:35:00,50.83,50.92,50.83,50.89,18273.0,50.83,50.92,50.83,50.89,18273.0
2018-07-23 10:40:00,50.89,50.93,50.89,50.9,12036.0,50.89,50.93,50.89,50.9,12036.0
2018-07-23 10:45:00,50.91,50.94,50.85,50.85,13200.0,50.91,50.94,50.85,50.85,13200.0
2018-07-23 10:50:00,50.87,50.97,50.87,50.96,32703.0,50.87,50.97,50.87,50.96,32703.0
2018-07-23 10:55:00,50.93,51.01,50.93,50.95,25863.0,50.93,51.01,50.93,50.95,25863.0
2018-07-23 11:00:00,50.94,50.95,50.89,50.89,12480.0,50.94,50.95,50.89,50.89,12480.0
2018-07-23 11:05:00,50.87,50.94,50.86,50.94,37794.0,50.87,50.94,50.86,50.94,37794.0
2018-07-23 11:10:00,50.93,51.01,50.93,51.0,30456.0,50.93,51.01,50.93,51.0,30456.0
2018-07-23 11:15:00,50.99,51.03,50.93,50.94,72468.0,50.99,51.03,50.93,50.94,72468.0
2018-07-23 11:20:00,50.95,51.09,50.94,51.09,24939.0,50.95,51.09,50.94,51.09,24939.0
2018-07-23 11:25:00,51.07,51.14,51.06,51.11,18405.0,51.07,51.14,51.06,51.11,18405.0
2018-07-23 11:30:00,51.11,51.15,51.09,51.15,24855.0,51.11,51.15,51.09,51.15,24855.0
2018-07-23 11:35:00,51.13,51.16,51.09,51.12,46254.0,51.13,51.16,51.09,51.12,46254.0
2018-07-23 11:40:00,51.12,51.18,51.12,51.16,29955.0,51.12,51.18,51.12,51.16,29955.0
2018-07-23 11:45:00,51.16,51.21,51.16,51.19,11331.0,51.16,51.21,51.16,51.19,11331.0
2018-07-23 11:50:00,51.2,51.22,51.18,51.22,11067.0,51.2,51.22,51.18,51.22,11067.0
2018-07-23 11:55:00,51.23,51.25,51.2,51.2,9600.0,51.23,51.25,51.2,51.2,9600.0
2018-07-23 12:00:00,51.2,51.21,51.19,51.19,4287.0,51.2,51.21,51.19,51.19,4287.0
2018-07-23 12:05:00,51.21,51.23,51.2,51.23,15876.0,51.21,51.23,51.2,51.23,15876.0
2018-07-23 12:10:00,51.23,51.24,51.22,51.23,4944.0,51.23,51.24,51.22,51.23,4944.0
2018-07-23 12:15:00,51.24,51.28,51.24,51.27,12900.0,51.24,51.28,51.24,51.27,12900.0
2018-07-23 12:20:00,51.28,51.33,51.27,51.28,19440.0,51.28,51.33,51.27,51.28,19440.0
2018-07-23 12:25:00,51.28,51.3,51.18,51.18,34677.0,51.28,51.3,51.18,51.18,34677.0
2018-07-23 12:30:00,51.18,51.2,51.17,51.19,13176.0,51.18,51.2,51.17,51.19,13176.0
2018-07-23 12:35:00,51.2,51.21,51.11,51.11,12000.0,51.2,51.21,51.11,51.11,12000.0
2018-07-23 12:40:00,51.13,51.15,51.13,51.14,3702.0,51.13,51.15,51.13,51.14,3702.0
2018-07-23 12:45:00,51.14,51.16,51.12,51.14,24690.0,51.14,51.16,51.12,51.14,24690.0
2018-07-23 12:50:00,51.14,51.17,51.13,51.17,21972.0,51.14,51.17,51.13,51.17,21972.0
2018-07-23 12:55:00,51.17,51.17,51.15,51.15,13464.0,51.17,51.17,51.15,51.15,13464.0
2018-07-23 13:00:00,51.15,51.17,51.14,51.14,15702.0,51.15,51.17,51.14,51.14,15702.0
2018-07-23 13:05:00,51.16,51.18,51.15,51.16,11973.0,51.16,51.18,51.15,51.16,11973.0
2018-07-23 13:10:00,51.13,51.16,51.13,51.15,7335.0,51.13,51.16,51.13,51.15,7335.0
2018-07-23 13:15:00,51.16,51.16,51.1,51.11,9900.0,51.16,51.16,51.1,51.11,9900.0
2018-07-23 13:20:00,51.09,51.09,51.03,51.03,4200.0,51.09,51.09,51.03,51.03,4200.0
2018-07-23 13:25:00,51.03,51.03,51.01,51.01,6300.0,51.03,51.03,51.01,51.01,6300.0
2018-07-23 13:30:00,51.03,51.04,51.02,51.03,10521.0,51.03,51.04,51.02,51.03,10521.0
2018-07-23 13:35:00,51.03,51.08,51.03,51.08,17136.0,51.03,51.08,51.03,51.08,17136.0
2018-07-23 13:40:00,51.07,51.12,51.07,51.11,16689.0,51.07,51.12,51.07,51.11,16689.0
2018-07-23 13:45:00,51.09,51.09,50.96,50.99,43758.0,51.09,51.09,50.96,50.99,43758.0
2018-07-23 13:50:00,50.99,51.05,50.99,51.05,17562.0,50.99,51.05,50.99,51.05,17562.0
2018-07-23 13:55:00,51.04,51.06,51.03,51.04,8400.0,51.04,51.06,51.03,51.04,8400.0
2018-07-23 14:00:00,51.03,51.05,50.97,51.01,12639.0,51.03,51.05,50.97,51.01,12639.0
2018-07-23 14:05:00,51.0,51.07,51.0,51.06,33228.0,51.0,51.07,51.0,51.06,33228.0
2018-07-23 14:10:00,51.06,51.07,51.01,51.01,13524.0,51.06,51.07,51.01,51.01,13524.0
2018-07-23 14:15:00,51.01,51.07,51.01,51.04,16329.0,51.01,51.07,51.01,51.04,16329.0
2018-07-23 14:20:00,51.03,51.03,51.0,51.01,9144.0,51.03,51.03,51.0,51.01,9144.0
2018-07-23 14:25:00,51.01,51.02,51.0,51.02,10098.0,51.01,51.02,51.0,51.02,10098.0
2018-07-23 14:30:00,51.01,51.01,50.96,50.96,56472.0,51.01,51.01,50.96,50.96,56472.0
2018-07-23 14:35:00,50.96,50.99,50.96,50.97,17730.0,50.96,50.99,50.96,50.97,17730.0
2018-07-23 14:40:00,50.97,50.97,50.96,50.96,11808.0,50.97,50.97,50.96,50.96,11808.0
2018-07-23 14:45:00,50.96,50.99,50.96,50.96,16140.0,50.96,50.99,50.96,50.96,16140.0
2018-07-23 14:50:00,50.96,50.96,50.93,50.93,13500.0,50.96,50.96,50.93,50.93,13500.0
2018-07-23 14:55:00,50.92,50.92,50.89,50.92,16029.0,50.92,50.92,50.89,50.92,16029.0
2018-07-23 15:00:00,50.92,50.93,50.89,50.9,27108.0,50.92,50.93,50.89,50.9,27108.0
2018-07-23 15:05:00,50.9,50.93,50.87,50.87,49677.0,50.9,50.93,50.87,50.87,49677.0
2018-07-23 15:10:00,50.88,50.9,50.87,50.9,18960.0,50.88,50.9,50.87,50.9,18960.0
2018-07-23 15:15:00,50.89,50.9,50.82,50.82,24159.0,50.89,50.9,50.82,50.82,24159.0
2018-07-23 15:20:00,50.83,50.83,50.79,50.79,16794.0,50.83,50.83,50.79,50.79,16794.0
2018-07-23 15:25:00,50.78,50.8,50.77,50.78,38607.0,50.78,50.8,50.77,50.78,38607.0
2018-07-23 15:30:00,50.79,50.83,50.79,50.83,18045.0,50.79,50.83,50.79,50.83,18045.0
2018-07-23 15:35:00,50.83,50.87,50.83,50.87,54834.0,50.83,50.87,50.83,50.87,54834.0
2018-07-23 15:40:00,50.86,50.88,50.86,50.86,30747.0,50.86,50.88,50.86,50.86,30747.0
2018-07-23 15:45:00,50.88,50.89,50.84,50.84,40446.0,50.88,50.89,50.84,50.84,40446.0
2018-07-23 15:50:00,50.85,50.87,50.83,50.84,72456.0,50.85,50.87,50.83,50.84,72456.0
2018-07-23 15:55:00,50.84,50.89,50.83,50.89,133470.0,50.84,50.89,50.83,50.89,133470.0
2018-07-24 09:30:00,51.01,51.06,50.83,50.92,46248.0,51.01,51.06,50.83,50.92,46248.0
2018-07-24 09:35:00,50.97,51.19,50.94,51.1,41853.0,50.97,51.19,50.94,51.1,41853.0
2018-07-24 09:40:00,51.14,51.16,51.01,51.06,39369.0,51.14,51.16,51.01,51.06,39369.0
2018-07-24 09:45:00,51.05,51.07,50.98,51.04,11100.0,51.05,51.07,50.98,51.04,11100.0
2018-07-24 09:50:00,51.04,51.06,50.97,50.97,9105.0,51.04,51.06,50.97,50.97,9105.0
2018-07-24 09:55:00,50.97,50.99,50.93,50.95,33597.0,50.97,50.99,50.93,50.95,33597.0
2018-07-24 10:00:00,50.95,51.03,50.94,51.0,18906.0,50.95,51.03,50.94,51.0,18906.0
2018-07-24 10:05:00,51.0,51.08,50.99,51.04,31560.0,51.0,51.08,50.99,51.04,31560.0
2018-07-24 10:10:00,51.03,51.08,51.01,51.06,25911.0,51.03,51.08,51.01,51.06,25911.0
2018-07-24 10:15:00,51.02,51.06,50.99,51.05,15147.0,51.02,51.06,50.99,51.05,15147.0
2018-07-24 10:20:00,51.07,51.07,51.0,51.06,18300.0,51.07,51.07,51.0,51.06,18300.0
2018-07-24 10:25:00,51.06,51.09,51.01,51.03,20346.0,51.06,51.09,51.01,51.03,20346.0
2018-07-24 10:30:00,51.01,51.08,51.0,51.06,11700.0,51.01,51.08,51.0,51.06,11700.0
2018-07-24 10:35:00,51.07,51.1,51.01,51.08,27525.0,51.07,51.1,51.01,51.08,27525.0
2018-07-24 10:40:00,51.07,51.09,51.04,51.09,14919.0,51.07,51.09,51.04,51.09,14919.0
2018-07-24 10:45:00,51.09,51.09,50.98,51.02,22704.0,51.09,51.09,50.98,51.02,22704.0
2018-07-24 10:50:00,51.0,51.08,51.0,51.04,13719.0,51.0,51.08,51.0,51.04,13719.0
2018-07-24 10:55:00,51.04,51.06,51.03,51.04,9900.0,51.04,51.06,51.03,51.04,9900.0
2018-07-24 11:00:00,51.04,51.06,50.95,50.95,28515.0,51.04,51.06,50.95,50.95,28515.0
2018-07-24 11:05:00,50.93,50.93,50.83,50.89,13518.0,50.93,50.93,50.83,50.89,13518.0
2018-07-24 11:10:00,50.86,50.89,50.83,50.89,14823.0,50.86,50.89,50.83,50.89,14823.0
2018-07-24 11:15:00,50.89,50.92,50.87,50.88,16536.0,50.89,50.92,50.87,50.88,16536.0
2018-07-24 11:20:00,50.88,50.88,50.79,50.87,19539.0,50.88,50.88,50.79,50.87,19539.0
2018-07-24 11:25:00,50.88,50.9,50.87,50.88,8700.0,50.88,50.9,50.87,50.88,8700.0
2018-07-24 11:30:00,50.89,50.9,50.8,50.84,23001.0,50.89,50.9,50.8,50.84,23001.0
2018-07-24 11:35:00,50.81,50.86,50.81,50.86,13914.0,50.81,50.86,50.81,50.86,13914.0
2018-07-24 11:40:00,50.85,50.86,50.82,50.82,11796.0,50.85,50.86,50.82,50.82,11796.0
2018-07-24 11:45:00,50.83,50.85,50.79,50.85,44775.0,50.83,50.85,50.79,50.85,44775.0
2018-07-24 11:50:00,50.84,50.84,50.79,50.82,37365.0,50.84,50.84,50.79,50.82,37365.0
2018-07-24 11:55:00,50.82,50.87,50.82,50.87,5100.0,50.82,50.87,50.82,50.87,5100.0
2018-07-24 12:00:00,50.86,50.89,50.84,50.88,14757.0,50.86,50.89,50.84,50.88,14757.0
2018-07-24 12:05:00,50.88,50.91,50.87,50.9,8562.0,50.88,50.91,50.87,50.9,8562.0
2018-07-24 12:10:00,50.91,50.92,50.89,50.9,6900.0,50.91,50.92,50.89,50.9,6900.0
2018-07-24 12:15:00,50.9,50.9,50.87,50.9,9735.0,50.9,50.9,50.87,50.9,9735.0
2018-07-24 12:20:00,50.91,50.91,50.89,50.89,3600.0,50.91,50.91,50.89,50.89,3600.0
2018-07-24 12:25:00,50.89,50.89,50.84,50.87,10017.0,50.89,50.89,50.84,50.87,10017.0
2018-07-24 12:30:00,50.86,50.87,50.84,50.85,9792.0,50.86,50.87,50.84,50.85,9792.0
2018-07-24 12:35:00,50.85,50.86,50.83,50.83,11085.0,50.85,50.86,50.83,50.83,11085.0
2018-07-24 12:40:00,50.83,50.83,50.73,50.74,29400.0,50.83,50.83,50.73,50.74,29400.0
2018-07-24 12:45:00,50.75,50.76,50.69,50.72,32049.0,50.75,50.76,50.69,50.72,32049.0
2018-07-24 12:50:00,50.71,50.71,50.66,50.66,6162.0,50.71,50.71,50.66,50.66,6162.0
2018-07-24 12:55:00,50.65,50.68,50.58,50.6,12174.0,50.65,50.68,50.58,50.6,12174.0
2018-07-24 13:00:00,50.59,50.63,50.59,50.6,12000.0,50.59,50.63,50.59,50.6,12000.0
2018-07-24 13:05:00,50.61,50.66,50.61,50.66,19107.0,50.61,50.66,50.61,50.66,19107.0
2018-07-24 13:10:00,50.67,50.69,50.66,50.69,19119.0,50.67,50.69,50.66,50.69,19119.0
2018-07-24 13:15:00,50.69,50.69,50.64,50.66,17856.0,50.69,50.69,50.64,50.66,17856.0
2018-07-24 13:20:00,50.66,50.69,50.63,50.68,37827.0,50.66,50.69,50.63,50.68,37827.0
2018-07-24 13:25:00,50.68,50.7,50.62,50.66,65451.0,50.68,50.7,50.62,50.66,65451.0
2018-07-24 13:30:00,50.66,50.7,50.59,50.68,117279.0,50.66,50.7,50.59,50.68,117279.0
2018-07-24 13:35:00,50.67,50.68,50.62,50.63,60141.0,50.67,50.68,50.62,50.63,60141.0
2018-07-24 13:40:00,50.63,50.65,50.6,50.63,17103.0,50.63,50.65,50.6,50.63,17103.0
2018-07-24 13:45:00,50.61,50.67,50.59,50.66,28893.0,50.61,50.67,50.59,50.66,28893.0
2018-07-24 13:50:00,50.64,50.66,50.62,50.62,4500.0,50.64,50.66,50.62,50.62,4500.0
2018-07-24 13:55:00,50.62,50.64,50.58,50.58,9441.0,50.62,50.64,50.58,50.58,9441.0
2018-07-24 14:00:00,50.57,50.58,50.47,50.47,22980.0,50.57,50.58,50.47,50.47,22980.0
2018-07-24 14:05:00,50.47,50.47,50.42,50.44,17871.0,50.47,50.47,50.42,50.44,17871.0
2018-07-24 14:10:00,50.45,50.48,50.44,50.47,19266.0,50.45,50.48,50.44,50.47,19266.0
2018-07-24 14:15:00,50.46,50.47,50.41,50.42,12174.0,50.46,50.47,50.41,50.42,12174.0
2018-07-24 14:20:00,50.43,50.49,50.41,50.47,11112.0,50.43,50.49,50.41,50.47,11112.0
2018-07-24 14:25:00,50.48,50.51,50.48,50.5,8118.0,50.48,50.51,50.48,50.5,8118.0
2018-07-24 14:30:00,50.49,50.55,50.48,50.55,22980.0,50.49,50.55,50.48,50.55,22980.0
2018-07-24 14:35:00,50.53,50.58,50.52,50.54,29481.0,50.53,50.58,50.52,50.54,29481.0
2018-07-24 14:40:00,50.55,50.58,50.54,50.55,8715.0,50.55,50.58,50.54,50.55,8715.0
2018-07-24 14:45:00,50.57,50.6,50.56,50.59,8439.0,50.57,50.6,50.56,50.59,8439.0
2018-07-24 14:50:00,50.62,50.62,50.59,50.59,4512.0,50.62,50.62,50.59,50.59,4512.0
2018-07-24 14:55:00,50.58,50.64,50.58,50.63,10557.0,50.58,50.64,50.58,50.63,10557.0
2018-07-24 15:00:00,50.64,50.68,50.62,50.68,35496.0,50.64,50.68,50.62,50.68,35496.0
2018-07-24 15:05:00,50.66,50.69,50.65,50.69,3069.0,50.66,50.69,50.65,50.69,3069.0
2018-07-24 15:10:00,50.67,50.69,50.65,50.68,15657.0,50.67,50.69,50.65,50.68,15657.0
2018-07-24 15:15:00,50.68,50.73,50.68,50.72,11931.0,50.68,50.73,50.68,50.72,11931.0
2018-07-24 15:20:00,50.72,50.72,50.67,50.69,10737.0,50.72,50.72,50.67,50.69,10737.0
2018-07-24 15:25:00,50.67,50.68,50.64,50.68,17532.0,50.67,50.68,50.64,50.68,17532.0
2018-07-24 15:30:00,50.67,50.71,50.67,50.68,11100.0,50.67,50.71,50.67,50.68,11100.0
2018-07-24 15:35:00,50.68,50.69,50.67,50.68,27888.0,50.68,50.69,50.67,50.68,27888.0
2018-07-24 15:40:00,50.69,50.7,50.61,50.63,46866.0,50.69,50.7,50.61,50.63,46866.0
2018-07-24 15:45:00,50.62,50.72,50.61,50.72,70518.0,50.62,50.72,50.61,50.72,70518.0
2018-07-24 15:50:00,50.71,50.78,50.71,50.76,70818.0,50.71,50.78,50.71,50.76,70818.0
2018-07-24 15:55:00,50.76,50.81,50.75,50.76,163980.0,50.76,50.81,50.75,50.76,163980.0
2018-07-25 09:30:00,50.88,50.94,50.69,50.94,54186.0,50.88,50.94,50.69,50.94,54186.0
2018-07-25 09:35:00,50.9,51.33,50.9,51.24,32694.0,50.9,51.33,50.9,51.24,32694.0
2018-07-25 09:40:00,51.28,51.33,51.17,51.25,24495.0,51.28,51.33,51.17,51.25,24495.0
2018-07-25 09:45:00,51.27,51.41,51.22,51.38,25164.0,51.27,51.41,51.22,51.38,25164.0
2018-07-25 09:50:00,51.35,51.64,51.35,51.61,32859.0,51.35,51.64,51.35,51.61,32859.0
2018-07-25 09:55:00,51.58,51.65,51.52,51.6,32445.0,51.58,51.65,51.52,51.6,32445.0
2018-07-25 10:00:00,51.59,51.59,51.42,51.44,59100.0,51.59,51.59,51.42,51.44,59100.0
2018-07-25 10:05:00,51.44,51.48,51.38,51.48,27168.0,51.44,51.48,51.38,51.48,27168.0
2018-07-25 10:10:00,51.48,51.52,51.46,51.49,40977.0,51.48,51.52,51.46,51.49,40977.0
2018-07-25 10:15:00,51.48,51.56,51.48,51.55,14442.0,51.48,51.56,51.48,51.55,14442.0
2018-07-25 10:20:00,51.56,51.62,51.52,51.53,17736.0,51.56,51.62,51.52,51.53,17736.0
2018-07-25 10:25:00,51.54,51.59,51.46,51.57,55896.0,51.54,51.59,51.46,51.57,55896.0
2018-07-25 10:30:00,51.58,51.58,51.47,51.53,45204.0,51.58,51.58,51.47,51.53,45204.0
2018-07-25 10:35:00,51.53,51.55,51.42,51.55,67683.0,51.53,51.55,51.42,51.55,67683.0
2018-07-25 10:40:00,51.58,51.58,51.47,51.53,21318.0,51.58,51.58,51.47,51.53,21318.0
2018-07-25 10:45:00,51.52,51.52,51.39,51.43,30990.0,51.52,51.52,51.39,51.43,30990.0
2018-07-25 10:50:00,51.39,51.47,51.38,51.42,30708.0,51.39,51.47,51.38,51.42,30708.0
2018-07-25 10:55:00,51.42,51.55,51.42,51.52,44655.0,51.42,51.55,51.42,51.52,44655.0
2018-07-25 11:00:00,51.52,51.55,51.49,51.49,26025.0,51.52,51.55,51.49,51.49,26025.0
2018-07-25 11:05:00,51.51,51.53,51.5,51.51,13059.0,51.51,51.53,51.5,51.51,13059.0
2018-07-25 11:10:00,51.5,51.54,51.48,51.52,17691.0,51.5,51.54,51.48,51.52,17691.0
2018-07-25 11:15:00,51.52,51.58,51.51,51.57,27570.0,51.52,51.58,51.51,51.57,27570.0
2018-07-25 11:20:00,51.58,51.59,51.53,51.54,10200.0,51.58,51.59,51.53,51.54,10200.0
2018-07-25 11:25:00,51.54,51.55,51.51,51.52,21063.0,51.54,51.55,51.51,51.52,21063.0
2018-07-25 11:30:00,51.52,51.54,51.51,51.52,16305.0,51.52,51.54,51.51,51.52,16305.0
2018-07-25 11:35:00,51.53,51.56,51.51,51.54,24603.0,51.53,51.56,51.51,51.54,24603.0
2018-07-25 11:40:00,51.55,51.57,51.55,51.55,10743.0,51.55,51.57,51.55,51.55,10743.0
2018-07-25 11:45:00,51.56,51.61,51.55,51.61,46254.0,51.56,51.61,51.55,51.61,46254.0
2018-07-25 11:50:00,51.61,51.61,51.52,51.54,15663.0,51.61,51.61,51.52,51.54,15663.0
2018-07-25 11:55:00,51.54,51.55,51.51,51.52,18729.0,51.54,51.55,51.51,51.52,18729.0
2018-07-25 12:00:00,51.53,51.55,51.49,51.52,24678.0,51.53,51.55,51.49,51.52,24678.0
2018-07-25 12:05:00,51.51,51.53,51.51,51.51,13200.0,51.51,51.53,51.51,51.51,13200.0
2018-07-25 12:10:00,51.51,51.55,51.49,51.55,30054.0,51.51,51.55,51.49,51.55,30054.0
2018-07-25 12:15:00,51.55,51.57,51.54,51.55,12261.0,51.55,51.57,51.54,51.55,12261.0
2018-07-25 12:20:00,51.55,51.58,51.54,51.57,24411.0,51.55,51.58,51.54,51.57,24411.0
2018-07-25 12:25:00,51.55,51.55,51.49,51.5,27306.0,51.55,51.55,51.49,51.5,27306.0
2018-07-25 12:30:00,51.5,51.52,51.49,51.49,29328.0,51.5,51.52,51.49,51.49,29328.0
2018-07-25 12:35:00,51.5,51.52,51.5,51.51,18990.0,51.5,51.52,51.5,51.51,18990.0
2018-07-25 12:40:00,51.51,51.55,51.51,51.55,13794.0,51.51,51.55,51.51,51.55,13794.0
2018-07-25 12:45:00,51.55,51.57,51.55,51.56,10038.0,51.55,51.57,51.55,51.56,10038.0
2018-07-25 12:50:00,51.57,51.58,51.55,51.58,7905.0,51.57,51.58,51.55,51.58,7905.0
2018-07-25 12:55:00,51.57,51.58,51.57,51.58,7800.0,51.57,51.58,51.57,51.58,7800.0
2018-07-25 13:00:00,51.58,51.61,51.58,51.6,12330.0,51.58,51.61,51.58,51.6,12330.0
2018-07-25 13:05:00,51.61,51.64,51.59,51.64,21213.0,51.61,51.64,51.59,51.64,21213.0
2018-07-25 13:10:00,51.63,51.71,51.63,51.7,98253.0,51.63,51.71,51.63,51.7,98253.0
2018-07-25 13:15:00,51.71,51.71,51.66,51.68,75540.0,51.71,51.71,51.66,51.68,75540.0
2018-07-25 13:20:00,51.67,51.72,51.67,51.72,19143.0,51.67,51.72,51.67,51.72,19143.0
2018-07-25 13:25:00,51.72,51.72,51.68,51.71,22290.0,51.72,51.72,51.68,51.71,22290.0
2018-07-25 13:30:00,51.72,51.74,51.69,51.69,11364.0,51.72,51.74,51.69,51.69,11364.0
2018-07-25 13:35:00,51.69,51.7,51.65,51.66,35469.0,51.69,51.7,51.65,51.66,35469.0
2018-07-25 13:40:00,51.66,51.7,51.66,51.68,10008.0,51.66,51.7,51.66,51.68,10008.0
2018-07-25 13:45:00,51.69,51.7,51.66,51.67,13200.0,51.69,51.7,51.66,51.67,13200.0
2018-07-25 13:50:00,51.67,51.67,51.62,51.65,29076.0,51.67,51.67,51.62,51.65,29076.0
2018-07-25 13:55:00,51.63,51.66,51.61,51.64,10830.0,51.63,51.66,51.61,51.64,10830.0
2018-07-25 14:00:00,51.65,51.7,51.63,51.69,13602.0,51.65,51.7,51.63,51.69,13602.0
2018-07-25 14:05:00,51.69,51.72,51.68,51.71,35760.0,51.69,51.72,51.68,51.71,35760.0
2018-07-25 14:10:00,51.72,51.77,51.72,51.72,20094.0,51.72,51.77,51.72,51.72,20094.0
2018-07-25 14:15:00,51.73,51.73,51.68,51.69,22941.0,51.73,51.73,51.68,51.69,22941.0
2018-07-25 14:20:00,51.69,51.69,51.62,51.62,9300.0,51.69,51.69,51.62,51.62,9300.0
2018-07-25 14:25:00,51.62,51.69,51.62,51.68,23535.0,51.62,51.69,51.62,51.68,23535.0
2018-07-25 14:30:00,51.69,51.71,51.67,51.69,23502.0,51.69,51.71,51.67,51.69,23502.0
2018-07-25 14:35:00,51.7,51.71,51.68,51.69,19110.0,51.7,51.71,51.68,51.69,19110.0
2018-07-25 14:40:00,51.68,51.7,51.65,51.65,12000.0,51.68,51.7,51.65,51.65,12000.0
2018-07-25 14:45:00,51.65,51.73,51.64,51.73,14784.0,51.65,51.73,51.64,51.73,14784.0
2018-07-25 14:50:00,51.75,51.83,51.75,51.77,34836.0,51.75,51.83,51.75,51.77,34836.0
2018-07-25 14:55:00,51.75,51.75,51.65,51.67,13275.0,51.75,51.75,51.65,51.67,13275.0
2018-07-25 15:00:00,51.67,51.7,51.64,51.64,23145.0,51.67,51.7,51.64,51.64,23145.0
2018-07-25 15:05:00,51.62,51.65,51.61,51.65,19968.0,51.62,51.65,51.61,51.65,19968.0
2018-07-25 15:10:00,51.65,51.66,51.6,51.6,33042.0,51.65,51.66,51.6,51.6,33042.0
2018-07-25 15:15:00,51.61,51.63,51.59,51.61,16431.0,51.61,51.63,51.59,51.61,16431.0
2018-07-25 15:20:00,51.61,51.62,51.56,51.58,40665.0,51.61,51.62,51.56,51.58,40665.0
2018-07-25 15:25:00,51.58,51.59,51.53,51.55,27246.0,51.58,51.59,51.53,51.55,27246.0
2018-07-25 15:30:00,51.55,51.56,51.52,51.54,38451.0,51.55,51.56,51.52,51.54,38451.0
2018-07-25 15:35:00,51.53,51.68,51.53,51.62,89769.0,51.53,51.68,51.53,51.62,89769.0
2018-07-25 15:40:00,51.64,51.64,51.59,51.63,100956.0,51.64,51.64,51.59,51.63,100956.0
2018-07-25 15:45:00,51.62,51.71,51.58,51.71,118440.0,51.62,51.71,51.58,51.71,118440.0
2018-07-25 15:50:00,51.72,51.75,51.62,51.71,126879.0,51.72,51.75,51.62,51.71,126879.0
2018-07-25 15:55:00,51.71,51.72,51.59,51.71,189981.0,51.71,51.72,51.59,51.71,189981.0
2018-07-26 09:30:00,51.82,51.83,51.72,51.72,69960.0,51.82,51.83,51.72,51.72,69960.0
2018-07-26 09:35:00,51.72,51.95,51.72,51.89,55575.0,51.72,51.95,51.72,51.89,55575.0
2018-07-26 09:40:00,51.9,51.9,51.75,51.82,27558.0,51.9,51.9,51.75,51.82,27558.0
2018-07-26 09:45:00,51.83,51.83,51.55,51.64,30036.0,51.83,51.83,51.55,51.64,30036.0
2018-07-26 09:50:00,51.67,51.71,51.54,51.54,26994.0,51.67,51.71,51.54,51.54,26994.0
2018-07-26 09:55:00,51.54,51.57,51.44,51.52,19056.0,51.54,51.57,51.44,51.52,19056.0
2018-07-26 10:00:00,51.54,51.7,51.5,51.7,26034.0,51.54,51.7,51.5,51.7,26034.0
2018-07-26 10:05:00,51.71,51.83,51.71,51.81,32157.0,51.71,51.83,51.71,51.81,32157.0
2018-07-26 10:10:00,51.83,51.98,51.82,51.98,24222.0,51.83,51.98,51.82,51.98,24222.0
2018-07-26 10:15:00,52.0,52.09,51.99,52.07,17700.0,52.0,52.09,51.99,52.07,17700.0
2018-07-26 10:20:00,52.06,52.07,51.98,52.04,36645.0,52.06,52.07,51.98,52.04,36645.0
2018-07-26 10:25:00,52.04,52.22,52.04,52.16,39825.0,52.04,52.22,52.04,52.16,39825.0
2018-07-26 10:30:00,52.16,52.23,52.13,52.16,18825.0,52.16,52.23,52.13,52.16,18825.0
2018-07-26 10:35:00,52.15,52.26,52.11,52.25,31146.0,52.15,52.26,52.11,52.25,31146.0
2018-07-26 10:40:00,52.24,52.24,52.16,52.22,11442.0,52.24,52.24,52.16,52.22,11442.0
2018-07-26 10:45:00,52.23,52.26,52.21,52.25,43824.0,52.23,52.26,52.21,52.25,43824.0
2018-07-26 10:50:00,52.23,52.29,52.21,52.21,25497.0,52.23,52.29,52.21,52.21,25497.0
2018-07-26 10:55:00,52.2,52.2,52.16,52.19,15507.0,52.2,52.2,52.16,52.19,15507.0
2018-07-26 11:00:00,52.17,52.21,52.12,52.12,10512.0,52.17,52.21,52.12,52.12,10512.0
2018-07-26 11:05:00,52.14,52.22,52.13,52.22,23148.0,52.14,52.22,52.13,52.22,23148.0
2018-07-26 11:10:00,52.22,52.26,52.19,52.19,38199.0,52.22,52.26,52.19,52.19,38199.0
2018-07-26 11:15:00,52.18,52.18,52.11,52.15,37011.0,52.18,52.18,52.11,52.15,37011.0
2018-07-26 11:20:00,52.15,52.16,52.09,52.09,12027.0,52.15,52.16,52.09,52.09,12027.0
2018-07-26 11:25:00,52.09,52.09,52.06,52.06,14493.0,52.09,52.09,52.06,52.06,14493.0
2018-07-26 11:30:00,52.07,52.09,52.04,52.08,21612.0,52.07,52.09,52.04,52.08,21612.0
2018-07-26 11:35:00,52.06,52.06,51.98,51.99,15660.0,52.06,52.06,51.98,51.99,15660.0
2018-07-26 11:40:00,52.01,52.03,51.98,52.0,19515.0,52.01,52.03,51.98,52.0,19515.0
2018-07-26 11:45:00,52.0,52.0,51.95,51.98,12720.0,52.0,52.0,51.95,51.98,12720.0
2018-07-26 11:50:00,51.97,52.01,51.91,51.91,32109.0,51.97,52.01,51.91,51.91,32109.0
2018-07-26 11:55:00,51.91,51.99,51.87,51.96,74298.0,51.91,51.99,51.87,51.96,74298.0
2018-07-26 12:00:00,51.96,52.03,51.96,52.0,27591.0,51.96,52.03,51.96,52.0,27591.0
2018-07-26 12:05:00,52.03,52.03,51.9,51.93,14985.0,52.03,52.03,51.9,51.93,14985.0
2018-07-26 12:10:00,51.9,51.94,51.77,51.79,49455.0,51.9,51.94,51.77,51.79,49455.0
2018-07-26 12:15:00,51.78,51.79,51.67,51.72,31641.0,51.78,51.79,51.67,51.72,31641.0
2018-07-26 12:20:00,51.74,51.76,51.55,51.56,41253.0,51.74,51.76,51.55,51.56,41253.0
2018-07-26 12:25:00,51.58,51.61,51.46,51.6,29853.0,51.58,51.61,51.46,51.6,29853.0
2018-07-26 12:30:00,51.61,51.83,51.59,51.59,105516.0,51.61,51.83,51.59,51.59,105516.0
2018-07-26 12:35:00,51.59,51.65,51.57,51.65,15171.0,51.59,51.65,51.57,51.65,15171.0
2018-07-26 12:40:00,51.66,51.72,51.66,51.72,4200.0,51.66,51.72,51.66,51.72,4200.0
2018-07-26 12:45:00,51.71,51.73,51.62,51.63,26676.0,51.71,51.73,51.62,51.63,26676.0
2018-07-26 12:50:00,51.63,51.65,51.62,51.65,8178.0,51.63,51.65,51.62,51.65,8178.0
2018-07-26 12:55:00,51.66,51.67,51.63,51.65,7200.0,51.66,51.67,51.63,51.65,7200.0
2018-07-26 13:00:00,51.64,51.66,51.62,51.65,10185.0,51.64,51.66,51.62,51.65,10185.0
2018-07-26 13:05:00,51.66,51.67,51.64,51.66,6600.0,51.66,51.67,51.64,51.66,6600.0
2018-07-26 13:10:00,51.64,51.69,51.64,51.68,11100.0,51.64,51.69,51.64,51.68,11100.0
2018-07-26 13:15:00,51.7,51.77,51.68,51.73,21957.0,51.7,51.77,51.68,51.73,21957.0
2018-07-26 13:20:00,51.75,51.88,51.74,51.88,12378.0,51.75,51.88,51.74,51.88,12378.0
2018-07-26 13:25:00,51.87,51.9,51.87,51.87,15600.0,51.87,51.9,51.87,51.87,15600.0
2018-07-26 13:30:00,51.87,51.89,51.85,51.87,22998.0,51.87,51.89,51.85,51.87,22998.0
2018-07-26 13:35:00,51.86,51.89,51.85,51.89,16686.0,51.86,51.89,51.85,51.89,16686.0
2018-07-26 13:40:00,51.9,51.91,51.86,51.86,40110.0,51.9,51.91,51.86,51.86,40110.0
2018-07-26 13:45:00,51.85,51.86,51.77,51.8,44823.0,51.85,51.86,51.77,51.8,44823.0
2018-07-26 13:50:00,51.79,51.8,51.76,51.77,8820.0,51.79,51.8,51.76,51.77,8820.0
2018-07-26 13:55:00,51.77,51.79,51.71,51.76,44994.0,51.77,51.79,51.71,51.76,44994.0
2018-07-26 14:00:00,51.77,51.8,51.74,51.77,36486.0,51.77,51.8,51.74,51.77,36486.0
2018-07-26 14:05:00,51.77,51.81,51.75,51.78,26976.0,51.77,51.81,51.75,51.78,26976.0
2018-07-26 14:10:00,51.78,51.81,51.75,51.75,21000.0,51.78,51.81,51.75,51.75,21000.0
2018-07-26 14:15:00,51.76,51.76,51.7,51.73,8769.0,51.76,51.76,51.7,51.73,8769.0
2018-07-26 14:20:00,51.73,51.73,51.68,51.7,18768.0,51.73,51.73,51.68,51.7,18768.0
2018-07-26 14:25:00,51.7,51.71,51.68,51.69,26592.0,51.7,51.71,51.68,51.69,26592.0
2018-07-26 14:30:00,51.69,51.73,51.67,51.72,48480.0,51.69,51.73,51.67,51.72,48480.0
2018-07-26 14:35:00,51.72,51.75,51.67,51.72,26346.0,51.72,51.75,51.67,51.72,26346.0
2018-07-26 14:40:00,51.71,51.72,51.69,51.69,18636.0,51.71,51.72,51.69,51.69,18636.0
2018-07-26 14:45:00,51.7,51.71,51.63,51.66,31014.0,51.7,51.71,51.63,51.66,31014.0
2018-07-26 14:50:00,51.67,51.72,51.63,51.69,42633.0,51.67,51.72,51.63,51.69,42633.0
2018-07-26 14:55:00,51.69,51.7,51.66,51.68,37416.0,51.69,51.7,51.66,51.68,37416.0
2018-07-26 15:00:00,51.68,51.71,51.66,51.69,60405.0,51.68,51.71,51.66,51.69,60405.0
2018-07-26 15:05:00,51.7,51.81,51.7,51.81,37743.0,51.7,51.81,51.7,51.81,37743.0
2018-07-26 15:10:00,51.78,51.79,51.71,51.74,20304.0,51.78,51.79,51.71,51.74,20304.0
2018-07-26 15:15:00,51.74,51.75,51.69,51.7,26739.0,51.74,51.75,51.69,51.7,26739.0
2018-07-26 15:20:00,51.69,51.73,51.68,51.71,29526.0,51.69,51.73,51.68,51.71,29526.0
2018-07-26 15:25:00,51.7,51.76,51.7,51.75,41289.0,51.7,51.76,51.7,51.75,41289.0
2018-07-26 15:30:00,51.75,51.79,51.71,51.79,39684.0,51.75,51.79,51.71,51.79,39684.0
2018-07-26 15:35:00,51.82,51.82,51.74,51.75,47166.0,51.82,51.82,51.74,51.75,47166.0
2018-07-26 15:40:00,51.74,51.75,51.69,51.7,43881.0,51.74,51.75,51.69,51.7,43881.0
2018-07-26 15:45:00,51.7,51.73,51.67,51.7,66672.0,51.7,51.73,51.67,51.7,66672.0
2018-07-26 15:50:00,51.7,51.75,51.7,51.74,71796.0,51.7,51.75,51.7,51.74,71796.0
2018-07-26 15:55:00,51.74,51.91,51.64,51.67,240459.0,51.74,51.91,51.64,51.67,240459.0
2018-07-27 09:30:00,48.95,49.0,48.67,48.72,307578.0,48.95,49.0,48.67,48.72,307578.0
2018-07-27 09:35:00,48.68,48.73,47.57,47.81,271647.0,48.68,48.73,47.57,47.81,271647.0
2018-07-27 09:40:00,47.95,48.28,47.81,48.25,238365.0,47.95,48.28,47.81,48.25,238365.0
2018-07-27 09:45:00,48.32,48.81,48.12,48.34,266148.0,48.32,48.81,48.12,48.34,266148.0
2018-07-27 09:50:00,48.34,48.38,47.87,47.88,193782.0,48.34,48.38,47.87,47.88,193782.0
2018-07-27 09:55:00,47.86,47.9,47.58,47.84,206832.0,47.86,47.9,47.58,47.84,206832.0
2018-07-27 10:00:00,47.88,47.88,47.27,47.35,270972.0,47.88,47.88,47.27,47.35,270972.0
2018-07-27 10:05:00,47.33,47.52,47.26,47.35,127962.0,47.33,47.52,47.26,47.35,127962.0
2018-07-27 10:10:00,47.36,47.48,47.29,47.32,75945.0,47.36,47.48,47.29,47.32,75945.0
2018-07-27 10:15:00,47.3,47.36,47.2,47.25,204759.0,47.3,47.36,47.2,47.25,204759.0
2018-07-27 10:20:00,47.25,47.42,47.23,47.28,120447.0,47.25,47.42,47.23,47.28,120447.0
2018-07-27 10:25:00,47.27,47.67,47.26,47.5,224067.0,47.27,47.67,47.26,47.5,224067.0
2018-07-27 10:30:00,47.52,47.88,47.47,47.48,247206.0,47.52,47.88,47.47,47.48,247206.0
2018-07-27 10:35:00,47.48,47.53,47.19,47.33,180069.0,47.48,47.53,47.19,47.33,180069.0
2018-07-27 10:40:00,47.34,47.41,47.09,47.09,206901.0,47.34,47.41,47.09,47.09,206901.0
2018-07-27 10:45:00,47.1,47.1,46.75,46.78,164055.0,47.1,47.1,46.75,46.78,164055.0
2018-07-27 10:50:00,46.75,46.88,46.59,46.77,210096.0,46.75,46.88,46.59,46.77,210096.0
2018-07-27 10:55:00,46.79,47.08,46.79,47.01,98745.0,46.79,47.08,46.79,47.01,98745.0
2018-07-27 11:00:00,47.02,47.4,47.02,47.35,171660.0,47.02,47.4,47.02,47.35,171660.0
2018-07-27 11:05:00,47.36,47.41,46.96,47.13,202749.0,47.36,47.41,46.96,47.13,202749.0
2018-07-27 11:10:00,47.16,47.37,47.02,47.13,157038.0,47.16,47.37,47.02,47.13,157038.0
2018-07-27 11:15:00,47.13,47.33,47.09,47.18,111027.0,47.13,47.33,47.09,47.18,111027.0
2018-07-27 11:20:00,47.16,47.26,46.83,46.86,133050.0,47.16,47.26,46.83,46.86,133050.0
2018-07-27 11:25:00,46.83,47.01,46.83,46.91,134661.0,46.83,47.01,46.83,46.91,134661.0
2018-07-27 11:30:00,46.88,47.21,46.83,46.89,196143.0,46.88,47.21,46.83,46.89,196143.0
2018-07-27 11:35:00,46.89,47.06,46.84,46.96,75768.0,46.89,47.06,46.84,46.96,75768.0
2018-07-27 11:40:00,46.95,46.96,46.86,46.9,40011.0,46.95,46.96,46.86,46.9,40011.0
2018-07-27 11:45:00,46.9,46.91,46.85,46.87,60195.0,46.9,46.91,46.85,46.87,60195.0
2018-07-27 11:50:00,46.89,47.12,46.89,47.12,56382.0,46.89,47.12,46.89,47.12,56382.0
2018-07-27 11:55:00,47.11,47.18,46.98,46.98,101559.0,47.11,47.18,46.98,46.98,101559.0
2018-07-27 12:00:00,46.98,46.99,46.82,46.97,80727.0,46.98,46.99,46.82,46.97,80727.0
2018-07-27 12:05:00,46.94,47.01,46.84,46.93,52950.0,46.94,47.01,46.84,46.93,52950.0
2018-07-27 12:10:00,46.94,47.05,46.93,47.04,53151.0,46.94,47.05,46.93,47.04,53151.0
2018-07-27 12:15:00,47.04,47.14,47.0,47.08,72873.0,47.04,47.14,47.0,47.08,72873.0
2018-07-27 12:20:00,47.09,47.11,46.91,46.96,63759.0,47.09,47.11,46.91,46.96,63759.0
2018-07-27 12:25:00,46.96,46.96,46.89,46.94,59838.0,46.96,46.96,46.89,46.94,59838.0
2018-07-27 12:30:00,46.94,46.94,46.82,46.85,75699.0,46.94,46.94,46.82,46.85,75699.0
2018-07-27 12:35:00,46.83,46.85,46.71,46.71,64428.0,46.83,46.85,46.71,46.71,64428.0
2018-07-27 12:40:00,46.71,46.86,46.7,46.8,64500.0,46.71,46.86,46.7,46.8,64500.0
2018-07-27 12:45:00,46.82,46.88,46.79,46.85,54495.0,46.82,46.88,46.79,46.85,54495.0
2018-07-27 12:50:00,46.84,46.88,46.81,46.83,63150.0,46.84,46.88,46.81,46.83,63150.0
2018-07-27 12:55:00,46.84,46.88,46.83,46.85,60558.0,46.84,46.88,46.83,46.85,60558.0
2018-07-27 13:00:00,46.85,46.85,46.69,46.85,98823.0,46.85,46.85,46.69,46.85,98823.0
2018-07-27 13:05:00,46.85,46.92,46.84,46.9,35577.0,46.85,46.92,46.84,46.9,35577.0
2018-07-27 13:10:00,46.9,46.95,46.86,46.93,62475.0,46.9,46.95,46.86,46.93,62475.0
2018-07-27 13:15:00,46.93,46.98,46.91,46.95,68973.0,46.93,46.98,46.91,46.95,68973.0
2018-07-27 13:20:00,46.98,46.99,46.88,46.94,59370.0,46.98,46.99,46.88,46.94,59370.0
2018-07-27 13:25:00,46.95,46.95,46.87,46.89,85962.0,46.95,46.95,46.87,46.89,85962.0
2018-07-27 13:30:00,46.89,46.92,46.72,46.76,149025.0,46.89,46.92,46.72,46.76,149025.0
2018-07-27 13:35:00,46.75,46.77,46.69,46.77,71925.0,46.75,46.77,46.69,46.77,71925.0
2018-07-27 13:40:00,46.77,46.77,46.68,46.73,48672.0,46.77,46.77,46.68,46.73,48672.0
2018-07-27 13:45:00,46.74,46.88,46.72,46.87,41985.0,46.74,46.88,46.72,46.87,41985.0
2018-07-27 13:50:00,46.86,46.91,46.85,46.88,36681.0,46.86,46.91,46.85,46.88,36681.0
2018-07-27 13:55:00,46.88,47.01,46.88,46.99,102192.0,46.88,47.01,46.88,46.99,102192.0
2018-07-27 14:00:00,47.01,47.03,46.88,46.93,62250.0,47.01,47.03,46.88,46.93,62250.0
2018-07-27 14:05:00,46.91,46.98,46.9,46.97,97263.0,46.91,46.98,46.9,46.97,97263.0
2018-07-27 14:10:00,46.99,47.03,46.91,46.92,74958.0,46.99,47.03,46.91,46.92,74958.0
2018-07-27 14:15:00,46.92,46.92,46.74,46.77,61368.0,46.92,46.92,46.74,46.77,61368.0
2018-07-27 14:20:00,46.77,46.79,46.69,46.73,50718.0,46.77,46.79,46.69,46.73,50718.0
2018-07-27 14:25:00,46.74,46.78,46.7,46.75,47901.0,46.74,46.78,46.7,46.75,47901.0
2018-07-27 14:30:00,46.74,46.85,46.71,46.85,92820.0,46.74,46.85,46.71,46.85,92820.0
2018-07-27 14:35:00,46.83,46.89,46.79,46.89,34728.0,46.83,46.89,46.79,46.89,34728.0
2018-07-27 14:40:00,46.87,46.95,46.87,46.89,64335.0,46.87,46.95,46.87,46.89,64335.0
2018-07-27 14:45:00,46.87,46.92,46.83,46.87,37650.0,46.87,46.92,46.83,46.87,37650.0
2018-07-27 14:50:00,46.87,46.94,46.84,46.94,74250.0,46.87,46.94,46.84,46.94,74250.0
2018-07-27 14:55:00,46.93,47.12,46.93,47.06,71994.0,46.93,47.12,46.93,47.06,71994.0
2018-07-27 15:00:00,47.05,47.08,46.98,47.01,172800.0,47.05,47.08,46.98,47.01,172800.0
2018-07-27 15:05:00,47.01,47.06,47.0,47.06,62553.0,47.01,47.06,47.0,47.06,62553.0
2018-07-27 15:10:00,47.06,47.17,47.05,47.13,231648.0,47.06,47.17,47.05,47.13,231648.0
2018-07-27 15:15:00,47.13,47.13,47.03,47.08,80751.0,47.13,47.13,47.03,47.08,80751.0
2018-07-27 15:20:00,47.07,47.2,47.06,47.18,91800.0,47.07,47.2,47.06,47.18,91800.0
2018-07-27 15:25:00,47.18,47.18,47.11,47.15,86877.0,47.18,47.18,47.11,47.15,86877.0
2018-07-27 15:30:00,47.15,47.21,47.13,47.13,103983.0,47.15,47.21,47.13,47.13,103983.0
2018-07-27 15:35:00,47.13,47.13,47.03,47.1,145983.0,47.13,47.13,47.03,47.1,145983.0
2018-07-27 15:40:00,47.1,47.23,47.03,47.18,114918.0,47.1,47.23,47.03,47.18,114918.0
2018-07-27 15:45:00,47.18,47.28,47.17,47.26,179268.0,47.18,47.28,47.17,47.26,179268.0
2018-07-27 15:50:00,47.25,47.33,47.23,47.25,232173.0,47.25,47.33,47.23,47.25,232173.0
2018-07-27 15:55:00,47.26,47.36,47.2,47.3,408336.0,47.26,47.36,47.2,47.3,408336.0
2018-07-30 09:30:00,47.11,47.27,47.0,47.06,128835.0,47.11,47.27,47.0,47.06,128835.0
2018-07-30 09:35:00,47.05,47.05,46.73,46.84,81984.0,47.05,47.05,46.73,46.84,81984.0
2018-07-30 09:40:00,46.82,47.01,46.68,46.7,108909.0,46.82,47.01,46.68,46.7,108909.0
2018-07-30 09:45:00,46.71,46.88,46.69,46.74,350550.0,46.71,46.88,46.69,46.74,350550.0
2018-07-30 09:50:00,46.73,46.82,46.69,46.69,104766.0,46.73,46.82,46.69,46.69,104766.0
2018-07-30 09:55:00,46.7,46.74,46.64,46.73,126651.0,46.7,46.74,46.64,46.73,126651.0
2018-07-30 10:00:00,46.73,46.86,46.71,46.79,83262.0,46.73,46.86,46.71,46.79,83262.0
2018-07-30 10:05:00,46.78,47.17,46.76,47.17,77820.0,46.78,47.17,46.76,47.17,77820.0
2018-07-30 10:10:00,47.17,47.46,47.17,47.31,190236.0,47.17,47.46,47.17,47.31,190236.0
2018-07-30 10:15:00,47.31,47.5,47.29,47.39,75420.0,47.31,47.5,47.29,47.39,75420.0
2018-07-30 10:20:00,47.36,47.59,47.36,47.52,78234.0,47.36,47.59,47.36,47.52,78234.0
2018-07-30 10:25:00,47.52,47.72,47.47,47.64,105003.0,47.52,47.72,47.47,47.64,105003.0
2018-07-30 10:30:00,47.65,47.7,47.53,47.62,109281.0,47.65,47.7,47.53,47.62,109281.0
2018-07-30 10:35:00,47.6,47.75,47.6,47.75,81927.0,47.6,47.75,47.6,47.75,81927.0
2018-07-30 10:40:00,47.75,48.0,47.73,47.93,142146.0,47.75,48.0,47.73,47.93,142146.0
2018-07-30 10:45:00,47.92,48.15,47.92,48.15,121083.0,47.92,48.15,47.92,48.15,121083.0
2018-07-30 10:50:00,48.15,48.24,47.72,47.72,190755.0,48.15,48.24,47.72,47.72,190755.0
2018-07-30 10:55:00,47.75,47.82,47.66,47.77,72354.0,47.75,47.82,47.66,47.77,72354.0
2018-07-30 11:00:00,47.77,47.77,47.67,47.71,67851.0,47.77,47.77,47.67,47.71,67851.0
2018-07-30 11:05:00,47.71,47.79,47.62,47.62,45693.0,47.71,47.79,47.62,47.62,45693.0
2018-07-30 11:10:00,47.61,47.65,47.52,47.55,51375.0,47.61,47.65,47.52,47.55,51375.0
2018-07-30 11:15:00,47.56,47.71,47.54,47.71,63237.0,47.56,47.71,47.54,47.71,63237.0
2018-07-30 11:20:00,47.73,47.73,47.6,47.63,35919.0,47.73,47.73,47.6,47.63,35919.0
2018-07-30 11:25:00,47.62,47.65,47.46,47.47,60468.0,47.62,47.65,47.46,47.47,60468.0
2018-07-30 11:30:00,47.44,47.63,47.42,47.63,61167.0,47.44,47.63,47.42,47.63,61167.0
2018-07-30 11:35:00,47.63,47.64,47.49,47.53,45708.0,47.63,47.64,47.49,47.53,45708.0
2018-07-30 11:40:00,47.54,47.58,47.45,47.45,67950.0,47.54,47.58,47.45,47.45,67950.0
2018-07-30 11:45:00,47.43,47.44,47.35,47.35,46287.0,47.43,47.44,47.35,47.35,46287.0
2018-07-30 11:50:00,47.35,47.35,47.26,47.28,67092.0,47.35,47.35,47.26,47.28,67092.0
2018-07-30 11:55:00,47.28,47.53,47.26,47.49,114507.0,47.28,47.53,47.26,47.49,114507.0
2018-07-30 12:00:00,47.5,47.5,47.38,47.38,172407.0,47.5,47.5,47.38,47.38,172407.0
2018-07-30 12:05:00,47.39,47.49,47.38,47.4,183201.0,47.39,47.49,47.38,47.4,183201.0
2018-07-30 12:10:00,47.36,47.39,47.31,47.35,86424.0,47.36,47.39,47.31,47.35,86424.0
2018-07-30 12:15:00,47.36,47.41,47.34,47.37,85110.0,47.36,47.41,47.34,47.37,85110.0
2018-07-30 12:20:00,47.38,47.41,47.31,47.33,172167.0,47.38,47.41,47.31,47.33,172167.0
2018-07-30 12:25:00,47.33,47.35,47.26,47.26,41301.0,47.33,47.35,47.26,47.26,41301.0
2018-07-30 12:30:00,47.24,47.25,47.18,47.18,74517.0,47.24,47.25,47.18,47.18,74517.0
2018-07-30 12:35:00,47.18,47.26,47.17,47.24,60825.0,47.18,47.26,47.17,47.24,60825.0
2018-07-30 12:40:00,47.24,47.24,47.17,47.2,84105.0,47.24,47.24,47.17,47.2,84105.0
2018-07-30 12:45:00,47.18,47.24,47.18,47.2,116592.0,47.18,47.24,47.18,47.2,116592.0
2018-07-30 12:50:00,47.2,47.24,47.12,47.13,100269.0,47.2,47.24,47.12,47.13,100269.0
2018-07-30 12:55:00,47.12,47.23,47.12,47.22,118989.0,47.12,47.23,47.12,47.22,118989.0
2018-07-30 13:00:00,47.2,47.27,47.18,47.21,41694.0,47.2,47.27,47.18,47.21,41694.0
2018-07-30 13:05:00,47.21,47.3,47.18,47.3,54738.0,47.21,47.3,47.18,47.3,54738.0
2018-07-30 13:10:00,47.28,47.37,47.28,47.32,44154.0,47.28,47.37,47.28,47.32,44154.0
2018-07-30 13:15:00,47.3,47.31,47.26,47.27,35862.0,47.3,47.31,47.26,47.27,35862.0
2018-07-30 13:20:00,47.27,47.43,47.25,47.43,60585.0,47.27,47.43,47.25,47.43,60585.0
2018-07-30 13:25:00,47.4,47.47,47.4,47.44,20283.0,47.4,47.47,47.4,47.44,20283.0
2018-07-30 13:30:00,47.43,47.45,47.37,47.37,37557.0,47.43,47.45,47.37,47.37,37557.0
2018-07-30 13:35:00,47.37,47.37,47.3,47.32,34560.0,47.37,47.37,47.3,47.32,34560.0
2018-07-30 13:40:00,47.33,47.35,47.25,47.28,141093.0,47.33,47.35,47.25,47.28,141093.0
2018-07-30 13:45:00,47.29,47.3,47.27,47.29,19800.0,47.29,47.3,47.27,47.29,19800.0
2018-07-30 13:50:00,47.28,47.34,47.26,47.34,59067.0,47.28,47.34,47.26,47.34,59067.0
2018-07-30 13:55:00,47.34,47.36,47.32,47.33,36135.0,47.34,47.36,47.32,47.33,36135.0
2018-07-30 14:00:00,47.32,47.34,47.3,47.33,22938.0,47.32,47.34,47.3,47.33,22938.0
2018-07-30 14:05:00,47.34,47.39,47.34,47.34,25200.0,47.34,47.39,47.34,47.34,25200.0
2018-07-30 14:10:00,47.34,47.35,47.31,47.35,21603.0,47.34,47.35,47.31,47.35,21603.0
2018-07-30 14:15:00,47.34,47.44,47.33,47.4,32538.0,47.34,47.44,47.33,47.4,32538.0
2018-07-30 14:20:00,47.4,47.4,47.28,47.28,42126.0,47.4,47.4,47.28,47.28,42126.0
2018-07-30 14:25:00,47.29,47.29,47.27,47.27,29595.0,47.29,47.29,47.27,47.27,29595.0
2018-07-30 14:30:00,47.29,47.32,47.28,47.31,30396.0,47.29,47.32,47.28,47.31,30396.0
2018-07-30 14:35:00,47.32,47.38,47.28,47.29,33201.0,47.32,47.38,47.28,47.29,33201.0
2018-07-30 14:40:00,47.28,47.36,47.28,47.34,41046.0,47.28,47.36,47.28,47.34,41046.0
2018-07-30 14:45:00,47.33,47.42,47.31,47.42,42090.0,47.33,47.42,47.31,47.42,42090.0
2018-07-30 14:50:00,47.42,47.45,47.4,47.43,44700.0,47.42,47.45,47.4,47.43,44700.0
2018-07-30 14:55:00,47.44,47.57,47.44,47.55,90789.0,47.44,47.57,47.44,47.55,90789.0
2018-07-30 15:00:00,47.55,47.63,47.52,47.61,52575.0,47.55,47.63,47.52,47.61,52575.0
2018-07-30 15:05:00,47.6,47.69,47.59,47.67,66807.0,47.6,47.69,47.59,47.67,66807.0
2018-07-30 15:10:00,47.66,47.68,47.59,47.59,39672.0,47.66,47.68,47.59,47.59,39672.0
2018-07-30 15:15:00,47.6,47.6,47.5,47.5,39231.0,47.6,47.6,47.5,47.5,39231.0
2018-07-30 15:20:00,47.5,47.53,47.48,47.48,71217.0,47.5,47.53,47.48,47.48,71217.0
2018-07-30 15:25:00,47.47,47.54,47.47,47.48,61644.0,47.47,47.54,47.47,47.48,61644.0
2018-07-30 15:30:00,47.49,47.55,47.46,47.55,69975.0,47.49,47.55,47.46,47.55,69975.0
2018-07-30 15:35:00,47.55,47.56,47.48,47.5,49728.0,47.55,47.56,47.48,47.5,49728.0
2018-07-30 15:40:00,47.49,47.51,47.42,47.42,62370.0,47.49,47.51,47.42,47.42,62370.0
2018-07-30 15:45:00,47.42,47.44,47.36,47.36,118005.0,47.42,47.44,47.36,47.36,118005.0
2018-07-30 15:50:00,47.36,47.43,47.34,47.39,123654.0,47.36,47.43,47.34,47.39,123654.0
2018-07-30 15:55:00,47.38,47.45,47.35,47.39,268665.0,47.38,47.45,47.35,47.39,268665.0
2018-07-31 09:30:00,47.58,47.77,47.52,47.69,51435.0,47.58,47.77,47.52,47.69,51435.0
2018-07-31 09:35:00,47.73,47.73,47.41,47.45,26787.0,47.73,47.73,47.41,47.45,26787.0
2018-07-31 09:40:00,47.39,47.43,47.21,47.27,69627.0,47.39,47.43,47.21,47.27,69627.0
2018-07-31 09:45:00,47.29,47.3,47.05,47.09,30900.0,47.29,47.3,47.05,47.09,30900.0
2018-07-31 09:50:00,47.09,47.12,46.87,46.92,49422.0,47.09,47.12,46.87,46.92,49422.0
2018-07-31 09:55:00,46.91,46.92,46.71,46.74,75663.0,46.91,46.92,46.71,46.74,75663.0
2018-07-31 10:00:00,46.75,46.81,46.67,46.75,57534.0,46.75,46.81,46.67,46.75,57534.0
2018-07-31 10:05:00,46.78,46.78,46.63,46.66,78591.0,46.78,46.78,46.63,46.66,78591.0
2018-07-31 10:10:00,46.66,46.71,46.65,46.67,26400.0,46.66,46.71,46.65,46.67,26400.0
2018-07-31 10:15:00,46.66,46.78,46.64,46.71,121902.0,46.66,46.78,46.64,46.71,121902.0
2018-07-31 10:20:00,46.74,46.92,46.72,46.9,160011.0,46.74,46.92,46.72,46.9,160011.0
2018-07-31 10:25:00,46.91,47.02,46.91,46.95,121716.0,46.91,47.02,46.91,46.95,121716.0
2018-07-31 10:30:00,46.97,47.15,46.97,47.11,24459.0,46.97,47.15,46.97,47.11,24459.0
2018-07-31 10:35:00,47.15,47.31,47.13,47.31,72105.0,47.15,47.31,47.13,47.31,72105.0
2018-07-31 10:40:00,47.32,47.32,47.19,47.22,40476.0,47.32,47.32,47.19,47.22,40476.0
2018-07-31 10:45:00,47.22,47.25,47.21,47.23,15756.0,47.22,47.25,47.21,47.23,15756.0
2018-07-31 10:50:00,47.23,47.32,47.22,47.29,31935.0,47.23,47.32,47.22,47.29,31935.0
2018-07-31 10:55:00,47.29,47.31,47.24,47.26,15600.0,47.29,47.31,47.24,47.26,15600.0
2018-07-31 11:00:00,47.25,47.35,47.24,47.34,77028.0,47.25,47.35,47.24,47.34,77028.0
2018-07-31 11:05:00,47.34,47.43,47.33,47.42,13200.0,47.34,47.43,47.33,47.42,13200.0
2018-07-31 11:10:00,47.43,47.43,47.26,47.27,40035.0,47.43,47.43,47.26,47.27,40035.0
2018-07-31 11:15:00,47.28,47.33,47.23,47.23,27447.0,47.28,47.33,47.23,47.23,27447.0
2018-07-31 11:20:00,47.21,47.28,47.21,47.26,10587.0,47.21,47.28,47.21,47.26,10587.0
2018-07-31 11:25:00,47.27,47.28,47.24,47.26,50241.0,47.27,47.28,47.24,47.26,50241.0
2018-07-31 11:30:00,47.27,47.32,47.25,47.25,28077.0,47.27,47.32,47.25,47.25,28077.0
2018-07-31 11:35:00,47.26,47.34,47.25,47.31,43506.0,47.26,47.34,47.25,47.31,43506.0
2018-07-31 11:40:00,47.31,47.37,47.3,47.36,15906.0,47.31,47.37,47.3,47.36,15906.0
2018-07-31 11:45:00,47.38,47.4,47.36,47.4,14742.0,47.38,47.4,47.36,47.4,14742.0
2018-07-31 11:50:00,47.4,47.42,47.37,47.37,21762.0,47.4,47.42,47.37,47.37,21762.0
2018-07-31 11:55:00,47.37,47.38,47.33,47.38,40548.0,47.37,47.38,47.33,47.38,40548.0
2018-07-31 12:00:00,47.39,47.46,47.39,47.41,28557.0,47.39,47.46,47.39,47.41,28557.0
2018-07-31 12:05:00,47.4,47.42,47.37,47.4,11085.0,47.4,47.42,47.37,47.4,11085.0
2018-07-31 12:10:00,47.38,47.43,47.38,47.43,16728.0,47.38,47.43,47.38,47.43,16728.0
2018-07-31 12:15:00,47.41,47.42,47.38,47.38,16506.0,47.41,47.42,47.38,47.38,16506.0
2018-07-31 12:20:00,47.38,47.38,47.35,47.37,34782.0,47.38,47.38,47.35,47.37,34782.0
2018-07-31 12:25:00,47.36,47.41,47.36,47.39,23661.0,47.36,47.41,47.36,47.39,23661.0
2018-07-31 12:30:00,47.4,47.42,47.38,47.39,30660.0,47.4,47.42,47.38,47.39,30660.0
2018-07-31 12:35:00,47.4,47.41,47.29,47.31,32139.0,47.4,47.41,47.29,47.31,32139.0
2018-07-31 12:40:00,47.31,47.31,47.27,47.28,10689.0,47.31,47.31,47.27,47.28,10689.0
2018-07-31 12:45:00,47.28,47.29,47.23,47.24,32634.0,47.28,47.29,47.23,47.24,32634.0
2018-07-31 12:50:00,47.24,47.28,47.24,47.25,22734.0,47.24,47.28,47.24,47.25,22734.0
2018-07-31 12:55:00,47.25,47.28,47.24,47.25,22923.0,47.25,47.28,47.24,47.25,22923.0
2018-07-31 13:00:00,47.25,47.32,47.25,47.31,16881.0,47.25,47.32,47.25,47.31,16881.0
2018-07-31 13:05:00,47.31,47.31,47.19,47.2,79305.0,47.31,47.31,47.19,47.2,79305.0
2018-07-31 13:10:00,47.2,47.21,47.15,47.15,18600.0,47.2,47.21,47.15,47.15,18600.0
2018-07-31 13:15:00,47.15,47.15,47.08,47.09,29214.0,47.15,47.15,47.08,47.09,29214.0
2018-07-31 13:20:00,47.1,47.11,47.09,47.1,15417.0,47.1,47.11,47.09,47.1,15417.0
2018-07-31 13:25:00,47.1,47.15,47.09,47.11,26487.0,47.1,47.15,47.09,47.11,26487.0
2018-07-31 13:30:00,47.11,47.11,47.07,47.1,19338.0,47.11,47.11,47.07,47.1,19338.0
2018-07-31 13:35:00,47.1,47.12,47.09,47.09,28590.0,47.1,47.12,47.09,47.09,28590.0
2018-07-31 13:40:00,47.11,47.11,47.07,47.1,22731.0,47.11,47.11,47.07,47.1,22731.0
2018-07-31 13:45:00,47.09,47.28,47.07,47.27,89319.0,47.09,47.28,47.07,47.27,89319.0
2018-07-31 13:50:00,47.28,47.41,47.28,47.39,25146.0,47.28,47.41,47.28,47.39,25146.0
2018-07-31 13:55:00,47.39,47.4,47.34,47.36,34608.0,47.39,47.4,47.34,47.36,34608.0
2018-07-31 14:00:00,47.36,47.36,47.27,47.27,35724.0,47.36,47.36,47.27,47.27,35724.0
2018-07-31 14:05:00,47.27,47.3,47.26,47.3,19581.0,47.27,47.3,47.26,47.3,19581.0
2018-07-31 14:10:00,47.29,47.33,47.28,47.31,29451.0,47.29,47.33,47.28,47.31,29451.0
2018-07-31 14:15:00,47.31,47.41,47.3,47.4,29748.0,47.31,47.41,47.3,47.4,29748.0
2018-07-31 14:20:00,47.41,47.49,47.4,47.49,32478.0,47.41,47.49,47.4,47.49,32478.0
2018-07-31 14:25:00,47.49,47.49,47.44,47.46,53289.0,47.49,47.49,47.44,47.46,53289.0
2018-07-31 14:30:00,47.46,47.5,47.46,47.48,21738.0,47.46,47.5,47.46,47.48,21738.0
2018-07-31 14:35:00,47.48,47.52,47.46,47.47,26079.0,47.48,47.52,47.46,47.47,26079.0
2018-07-31 14:40:00,47.46,47.56,47.44,47.56,44823.0,47.46,47.56,47.44,47.56,44823.0
2018-07-31 14:45:00,47.54,47.57,47.53,47.56,51648.0,47.54,47.57,47.53,47.56,51648.0
2018-07-31 14:50:00,47.56,47.6,47.56,47.57,17565.0,47.56,47.6,47.56,47.57,17565.0
2018-07-31 14:55:00,47.57,47.58,47.54,47.54,42420.0,47.57,47.58,47.54,47.54,42420.0
2018-07-31 15:00:00,47.53,47.54,47.49,47.5,49299.0,47.53,47.54,47.49,47.5,49299.0
2018-07-31 15:05:00,47.5,47.51,47.48,47.5,119625.0,47.5,47.51,47.48,47.5,119625.0
2018-07-31 15:10:00,47.49,47.49,47.42,47.48,48636.0,47.49,47.49,47.42,47.48,48636.0
2018-07-31 15:15:00,47.47,47.48,47.45,47.46,44001.0,47.47,47.48,47.45,47.46,44001.0
2018-07-31 15:20:00,47.47,47.5,47.46,47.49,36039.0,47.47,47.5,47.46,47.49,36039.0
2018-07-31 15:25:00,47.49,47.49,47.44,47.47,72075.0,47.49,47.49,47.44,47.47,72075.0
2018-07-31 15:30:00,47.47,47.53,47.45,47.53,87225.0,47.47,47.53,47.45,47.53,87225.0
2018-07-31 15:35:00,47.54,47.56,47.48,47.56,138396.0,47.54,47.56,47.48,47.56,138396.0
2018-07-31 15:40:00,47.55,47.62,47.54,47.57,164637.0,47.55,47.62,47.54,47.57,164637.0
2018-07-31 15:45:00,47.58,47.58,47.43,47.44,125877.0,47.58,47.58,47.43,47.44,125877.0
2018-07-31 15:50:00,47.45,47.5,47.42,47.48,110931.0,47.45,47.5,47.42,47.48,110931.0
2018-07-31 15:55:00,47.48,47.56,47.47,47.48,150030.0,47.48,47.56,47.47,47.48,150030.0
2018-08-01 09:30:00,47.55,48.15,47.55,48.11,105315.0,47.55,48.15,47.55,48.11,105315.0
2018-08-01 09:35:00,48.12,48.12,47.75,47.75,35358.0,48.12,48.12,47.75,47.75,35358.0
2018-08-01 09:40:00,47.75,47.99,47.75,47.99,119751.0,47.75,47.99,47.75,47.99,119751.0
2018-08-01 09:45:00,47.97,48.07,47.94,47.94,23700.0,47.97,48.07,47.94,47.94,23700.0
2018-08-01 09:50:00,47.96,47.97,47.83,47.85,22827.0,47.96,47.97,47.83,47.85,22827.0
2018-08-01 09:55:00,47.86,47.96,47.84,47.89,41250.0,47.86,47.96,47.84,47.89,41250.0
2018-08-01 10:00:00,47.84,47.96,47.8,47.8,39366.0,47.84,47.96,47.8,47.8,39366.0
2018-08-01 10:05:00,47.8,47.89,47.78,47.89,41262.0,47.8,47.89,47.78,47.89,41262.0
2018-08-01 10:10:00,47.9,47.97,47.88,47.95,50208.0,47.9,47.97,47.88,47.95,50208.0
2018-08-01 10:15:00,47.95,47.97,47.91,47.94,43692.0,47.95,47.97,47.91,47.94,43692.0
2018-08-01 10:20:00,47.93,47.94,47.8,47.83,40200.0,47.93,47.94,47.8,47.83,40200.0
2018-08-01 10:25:00,47.85,47.86,47.67,47.67,85071.0,47.85,47.86,47.67,47.67,85071.0
2018-08-01 10:30:00,47.67,47.72,47.44,47.5,36537.0,47.67,47.72,47.44,47.5,36537.0
2018-08-01 10:35:00,47.5,47.62,47.49,47.59,14850.0,47.5,47.62,47.49,47.59,14850.0
2018-08-01 10:40:00,47.61,47.62,47.5,47.55,22215.0,47.61,47.62,47.5,47.55,22215.0
2018-08-01 10:45:00,47.55,47.63,47.53,47.6,51552.0,47.55,47.63,47.53,47.6,51552.0
2018-08-01 10:50:00,47.61,47.61,47.49,47.51,33225.0,47.61,47.61,47.49,47.51,33225.0
2018-08-01 10:55:00,47.51,47.51,47.43,47.44,19425.0,47.51,47.51,47.43,47.44,19425.0
2018-08-01 11:00:00,47.43,47.47,47.38,47.47,22449.0,47.43,47.47,47.38,47.47,22449.0
2018-08-01 11:05:00,47.47,47.49,47.43,47.44,22098.0,47.47,47.49,47.43,47.44,22098.0
2018-08-01 11:10:00,47.43,47.45,47.38,47.39,17574.0,47.43,47.45,47.38,47.39,17574.0
2018-08-01 11:15:00,47.4,47.48,47.37,47.47,36300.0,47.4,47.48,47.37,47.47,36300.0
2018-08-01 11:20:00,47.46,47.48,47.41,47.47,67500.0,47.46,47.48,47.41,47.47,67500.0
2018-08-01 11:25:00,47.47,47.5,47.41,47.41,53508.0,47.47,47.5,47.41,47.41,53508.0
2018-08-01 11:30:00,47.39,47.39,47.27,47.28,62517.0,47.39,47.39,47.27,47.28,62517.0
2018-08-01 11:35:00,47.29,47.33,47.27,47.29,37017.0,47.29,47.33,47.27,47.29,37017.0
2018-08-01 11:40:00,47.27,47.29,47.22,47.26,31335.0,47.27,47.29,47.22,47.26,31335.0
2018-08-01 11:45:00,47.25,47.25,47.16,47.18,22737.0,47.25,47.25,47.16,47.18,22737.0
2018-08-01 11:50:00,47.17,47.2,47.13,47.2,15603.0,47.17,47.2,47.13,47.2,15603.0
2018-08-01 11:55:00,47.22,47.23,47.15,47.21,20997.0,47.22,47.23,47.15,47.21,20997.0
2018-08-01 12:00:00,47.19,47.29,47.18,47.28,26835.0,47.19,47.29,47.18,47.28,26835.0
2018-08-01 12:05:00,47.27,47.31,47.25,47.25,42435.0,47.27,47.31,47.25,47.25,42435.0
2018-08-01 12:10:00,47.24,47.24,47.18,47.22,18270.0,47.24,47.24,47.18,47.22,18270.0
2018-08-01 12:15:00,47.22,47.23,47.18,47.18,14700.0,47.22,47.23,47.18,47.18,14700.0
2018-08-01 12:20:00,47.17,47.18,47.08,47.08,30033.0,47.17,47.18,47.08,47.08,30033.0
2018-08-01 12:25:00,47.1,47.24,47.06,47.22,126531.0,47.1,47.24,47.06,47.22,126531.0
2018-08-01 12:30:00,47.22,47.25,47.18,47.2,16659.0,47.22,47.25,47.18,47.2,16659.0
2018-08-01 12:35:00,47.2,47.21,47.18,47.19,14160.0,47.2,47.21,47.18,47.19,14160.0
2018-08-01 12:40:00,47.19,47.23,47.18,47.23,17778.0,47.19,47.23,47.18,47.23,17778.0
2018-08-01 12:45:00,47.22,47.24,47.2,47.2,15120.0,47.22,47.24,47.2,47.2,15120.0
2018-08-01 12:50:00,47.21,47.27,47.21,47.25,8661.0,47.21,47.27,47.21,47.25,8661.0
2018-08-01 12:55:00,47.25,47.33,47.25,47.32,56334.0,47.25,47.33,47.25,47.32,56334.0
2018-08-01 13:00:00,47.32,47.33,47.26,47.32,21633.0,47.32,47.33,47.26,47.32,21633.0
2018-08-01 13:05:00,47.33,47.36,47.32,47.35,7230.0,47.33,47.36,47.32,47.35,7230.0
2018-08-01 13:10:00,47.37,47.37,47.34,47.36,15600.0,47.37,47.37,47.34,47.36,15600.0
2018-08-01 13:15:00,47.34,47.39,47.34,47.38,10035.0,47.34,47.39,47.34,47.38,10035.0
2018-08-01 13:20:00,47.4,47.49,47.4,47.49,16200.0,47.4,47.49,47.4,47.49,16200.0
2018-08-01 13:25:00,47.51,47.55,47.46,47.48,18303.0,47.51,47.55,47.46,47.48,18303.0
2018-08-01 13:30:00,47.51,47.57,47.51,47.54,16650.0,47.51,47.57,47.51,47.54,16650.0
2018-08-01 13:35:00,47.54,47.67,47.54,47.61,32205.0,47.54,47.67,47.54,47.61,32205.0
2018-08-01 13:40:00,47.6,47.6,47.5,47.5,11916.0,47.6,47.6,47.5,47.5,11916.0
2018-08-01 13:45:00,47.52,47.57,47.52,47.56,7845.0,47.52,47.57,47.52,47.56,7845.0
2018-08-01 13:50:00,47.57,47.59,47.56,47.57,12441.0,47.57,47.59,47.56,47.57,12441.0
2018-08-01 13:55:00,47.57,47.6,47.51,47.51,34269.0,47.57,47.6,47.51,47.51,34269.0
2018-08-01 14:00:00,47.51,47.56,47.48,47.5,10926.0,47.51,47.56,47.48,47.5,10926.0
2018-08-01 14:05:00,47.48,47.49,47.42,47.42,7515.0,47.48,47.49,47.42,47.42,7515.0
2018-08-01 14:10:00,47.41,47.47,47.35,47.47,12015.0,47.41,47.47,47.35,47.47,12015.0
2018-08-01 14:15:00,47.47,47.54,47.47,47.5,6648.0,47.47,47.54,47.47,47.5,6648.0
2018-08-01 14:20:00,47.51,47.54,47.46,47.53,15960.0,47.51,47.54,47.46,47.53,15960.0
2018-08-01 14:25:00,47.54,47.56,47.53,47.54,25800.0,47.54,47.56,47.53,47.54,25800.0
2018-08-01 14:30:00,47.59,47.64,47.56,47.56,16200.0,47.59,47.64,47.56,47.56,16200.0
2018-08-01 14:35:00,47.56,47.56,47.49,47.53,15213.0,47.56,47.56,47.49,47.53,15213.0
2018-08-01 14:40:00,47.53,47.6,47.5,47.52,31029.0,47.53,47.6,47.5,47.52,31029.0
2018-08-01 14:45:00,47.52,47.53,47.49,47.53,5967.0,47.52,47.53,47.49,47.53,5967.0
2018-08-01 14:50:00,47.56,47.58,47.53,47.53,16599.0,47.56,47.58,47.53,47.53,16599.0
2018-08-01 14:55:00,47.54,47.54,47.5,47.53,16425.0,47.54,47.54,47.5,47.53,16425.0
2018-08-01 15:00:00,47.53,47.54,47.51,47.51,17409.0,47.53,47.54,47.51,47.51,17409.0
2018-08-01 15:05:00,47.51,47.53,47.5,47.53,11883.0,47.51,47.53,47.5,47.53,11883.0
2018-08-01 15:10:00,47.54,47.55,47.52,47.54,11112.0,47.54,47.55,47.52,47.54,11112.0
2018-08-01 15:15:00,47.54,47.55,47.51,47.53,15564.0,47.54,47.55,47.51,47.53,15564.0
2018-08-01 15:20:00,47.53,47.54,47.52,47.53,18822.0,47.53,47.54,47.52,47.53,18822.0
2018-08-01 15:25:00,47.53,47.55,47.52,47.53,13965.0,47.53,47.55,47.52,47.53,13965.0
2018-08-01 15:30:00,47.53,47.53,47.49,47.52,23721.0,47.53,47.53,47.49,47.52,23721.0
2018-08-01 15:35:00,47.51,47.56,47.51,47.55,27990.0,47.51,47.56,47.51,47.55,27990.0
2018-08-01 15:40:00,47.55,47.63,47.54,47.62,43059.0,47.55,47.63,47.54,47.62,43059.0
2018-08-01 15:45:00,47.62,47.65,47.59,47.59,41268.0,47.62,47.65,47.59,47.59,41268.0
2018-08-01 15:50:00,47.58,47.62,47.57,47.6,52668.0,47.58,47.62,47.57,47.6,52668.0
2018-08-01 15:55:00,47.59,47.62,47.55,47.59,128631.0,47.59,47.62,47.55,47.59,128631.0
2018-08-02 09:30:00,47.59,47.68,47.44,47.63,82530.0,47.59,47.68,47.44,47.63,82530.0
2018-08-02 09:35:00,47.65,47.68,47.44,47.51,41898.0,47.65,47.68,47.44,47.51,41898.0
2018-08-02 09:40:00,47.57,47.59,47.44,47.53,26700.0,47.57,47.59,47.44,47.53,26700.0
2018-08-02 09:45:00,47.5,47.62,47.5,47.56,30495.0,47.5,47.62,47.5,47.56,30495.0
2018-08-02 09:50:00,47.53,47.57,47.52,47.55,16635.0,47.53,47.57,47.52,47.55,16635.0
2018-08-02 09:55:00,47.53,47.58,47.49,47.58,24111.0,47.53,47.58,47.49,47.58,24111.0
2018-08-02 10:00:00,47.58,47.59,47.46,47.53,57900.0,47.58,47.59,47.46,47.53,57900.0
2018-08-02 10:05:00,47.52,47.69,47.52,47.67,14409.0,47.52,47.69,47.52,47.67,14409.0
2018-08-02 10:10:00,47.7,47.7,47.61,47.61,19278.0,47.7,47.7,47.61,47.61,19278.0
2018-08-02 10:15:00,47.63,47.75,47.6,47.75,20772.0,47.63,47.75,47.6,47.75,20772.0
2018-08-02 10:20:00,47.72,47.72,47.68,47.68,4200.0,47.72,47.72,47.68,47.68,4200.0
2018-08-02 10:25:00,47.71,47.79,47.69,47.78,21999.0,47.71,47.79,47.69,47.78,21999.0
2018-08-02 10:30:00,47.77,47.78,47.69,47.71,13050.0,47.77,47.78,47.69,47.71,13050.0
2018-08-02 10:35:00,47.69,47.84,47.69,47.83,41388.0,47.69,47.84,47.69,47.83,41388.0
2018-08-02 10:40:00,47.84,47.99,47.84,47.99,14571.0,47.84,47.99,47.84,47.99,14571.0
2018-08-02 10:45:00,47.97,47.99,47.94,47.96,20721.0,47.97,47.99,47.94,47.96,20721.0
2018-08-02 10:50:00,47.98,48.02,47.94,47.94,40926.0,47.98,48.02,47.94,47.94,40926.0
2018-08-02 10:55:00,47.93,47.95,47.9,47.9,20724.0,47.93,47.95,47.9,47.9,20724.0
2018-08-02 11:00:00,47.9,47.94,47.89,47.92,48303.0,47.9,47.94,47.89,47.92,48303.0
2018-08-02 11:05:00,47.92,47.92,47.84,47.85,41355.0,47.92,47.92,47.84,47.85,41355.0
2018-08-02 11:10:00,47.86,48.06,47.86,48.04,35283.0,47.86,48.06,47.86,48.04,35283.0
2018-08-02 11:15:00,48.04,48.12,48.0,48.12,11622.0,48.04,48.12,48.0,48.12,11622.0
2018-08-02 11:20:00,48.13,48.13,48.08,48.1,20496.0,48.13,48.13,48.08,48.1,20496.0
2018-08-02 11:25:00,48.11,48.12,48.03,48.08,67122.0,48.11,48.12,48.03,48.08,67122.0
2018-08-02 11:30:00,48.1,48.13,48.09,48.11,17628.0,48.1,48.13,48.09,48.11,17628.0
2018-08-02 11:35:00,48.12,48.13,48.09,48.11,7443.0,48.12,48.13,48.09,48.11,7443.0
2018-08-02 11:40:00,48.11,48.11,48.07,48.07,27918.0,48.11,48.11,48.07,48.07,27918.0
2018-08-02 11:45:00,48.09,48.17,48.09,48.16,58443.0,48.09,48.17,48.09,48.16,58443.0
2018-08-02 11:50:00,48.16,48.17,48.09,48.11,12150.0,48.16,48.17,48.09,48.11,12150.0
2018-08-02 11:55:00,48.12,48.12,48.05,48.06,14649.0,48.12,48.12,48.05,48.06,14649.0
2018-08-02 12:00:00,48.05,48.08,48.03,48.08,5901.0,48.05,48.08,48.03,48.08,5901.0
2018-08-02 12:05:00,48.1,48.18,48.1,48.18,6399.0,48.1,48.18,48.1,48.18,6399.0
2018-08-02 12:10:00,48.19,48.24,48.18,48.24,30375.0,48.19,48.24,48.18,48.24,30375.0
2018-08-02 12:15:00,48.25,48.29,48.25,48.28,20115.0,48.25,48.29,48.25,48.28,20115.0
2018-08-02 12:20:00,48.28,48.29,48.25,48.29,16380.0,48.28,48.29,48.25,48.29,16380.0
2018-08-02 12:25:00,48.26,48.28,48.23,48.24,17376.0,48.26,48.28,48.23,48.24,17376.0
2018-08-02 12:30:00,48.25,48.25,48.2,48.25,17511.0,48.25,48.25,48.2,48.25,17511.0
2018-08-02 12:35:00,48.25,48.27,48.22,48.23,19284.0,48.25,48.27,48.22,48.23,19284.0
2018-08-02 12:40:00,48.23,48.29,48.22,48.29,12408.0,48.23,48.29,48.22,48.29,12408.0
2018-08-02 12:45:00,48.29,48.29,48.24,48.26,28035.0,48.29,48.29,48.24,48.26,28035.0
2018-08-02 12:50:00,48.24,48.27,48.22,48.27,12630.0,48.24,48.27,48.22,48.27,12630.0
2018-08-02 12:55:00,48.26,48.29,48.26,48.26,14712.0,48.26,48.29,48.26,48.26,14712.0
2018-08-02 13:00:00,48.27,48.32,48.27,48.32,14781.0,48.27,48.32,48.27,48.32,14781.0
2018-08-02 13:05:00,48.31,48.36,48.3,48.34,25914.0,48.31,48.36,48.3,48.34,25914.0
2018-08-02 13:10:00,48.36,48.4,48.34,48.39,46839.0,48.36,48.4,48.34,48.39,46839.0
2018-08-02 13:15:00,48.39,48.45,48.39,48.42,14322.0,48.39,48.45,48.39,48.42,14322.0
2018-08-02 13:20:00,48.44,48.53,48.43,48.53,24564.0,48.44,48.53,48.43,48.53,24564.0
2018-08-02 13:25:00,48.52,48.55,48.43,48.44,29763.0,48.52,48.55,48.43,48.44,29763.0
2018-08-02 13:30:00,48.47,48.47,48.43,48.46,11931.0,48.47,48.47,48.43,48.46,11931.0
2018-08-02 13:35:00,48.46,48.47,48.42,48.42,2010.0,48.46,48.47,48.42,48.42,2010.0
2018-08-02 13:40:00,48.43,48.45,48.4,48.41,8370.0,48.43,48.45,48.4,48.41,8370.0
2018-08-02 13:45:00,48.4,48.4,48.38,48.4,11139.0,48.4,48.4,48.38,48.4,11139.0
2018-08-02 13:50:00,48.42,48.44,48.41,48.42,12828.0,48.42,48.44,48.41,48.42,12828.0
2018-08-02 13:55:00,48.42,48.47,48.42,48.42,20139.0,48.42,48.47,48.42,48.42,20139.0
2018-08-02 14:00:00,48.41,48.5,48.41,48.5,9069.0,48.41,48.5,48.41,48.5,9069.0
2018-08-02 14:05:00,48.48,48.5,48.46,48.46,12984.0,48.48,48.5,48.46,48.46,12984.0
2018-08-02 14:10:00,48.46,48.48,48.43,48.43,22044.0,48.46,48.48,48.43,48.43,22044.0
2018-08-02 14:15:00,48.43,48.45,48.32,48.33,43956.0,48.43,48.45,48.32,48.33,43956.0
2018-08-02 14:20:00,48.34,48.36,48.32,48.33,22245.0,48.34,48.36,48.32,48.33,22245.0
2018-08-02 14:25:00,48.34,48.37,48.33,48.34,17772.0,48.34,48.37,48.33,48.34,17772.0
2018-08-02 14:30:00,48.34,48.38,48.34,48.36,13290.0,48.34,48.38,48.34,48.36,13290.0
2018-08-02 14:35:00,48.37,48.39,48.35,48.35,16587.0,48.37,48.39,48.35,48.35,16587.0
2018-08-02 14:40:00,48.35,48.38,48.35,48.36,17382.0,48.35,48.38,48.35,48.36,17382.0
2018-08-02 14:45:00,48.36,48.37,48.32,48.32,29706.0,48.36,48.37,48.32,48.32,29706.0
2018-08-02 14:50:00,48.31,48.32,48.29,48.3,35484.0,48.31,48.32,48.29,48.3,35484.0
2018-08-02 14:55:00,48.31,48.32,48.29,48.31,34422.0,48.31,48.32,48.29,48.31,34422.0
2018-08-02 15:00:00,48.31,48.33,48.3,48.3,23871.0,48.31,48.33,48.3,48.3,23871.0
2018-08-02 15:05:00,48.32,48.35,48.32,48.33,21549.0,48.32,48.35,48.32,48.33,21549.0
2018-08-02 15:10:00,48.33,48.33,48.29,48.32,33021.0,48.33,48.33,48.29,48.32,33021.0
2018-08-02 15:15:00,48.32,48.36,48.32,48.36,29580.0,48.32,48.36,48.32,48.36,29580.0
2018-08-02 15:20:00,48.36,48.36,48.3,48.32,31263.0,48.36,48.36,48.3,48.32,31263.0
2018-08-02 15:25:00,48.33,48.35,48.33,48.34,35244.0,48.33,48.35,48.33,48.34,35244.0
2018-08-02 15:30:00,48.33,48.35,48.33,48.33,33543.0,48.33,48.35,48.33,48.33,33543.0
2018-08-02 15:35:00,48.33,48.36,48.33,48.34,54858.0,48.33,48.36,48.33,48.34,54858.0
2018-08-02 15:40:00,48.34,48.36,48.32,48.34,50574.0,48.34,48.36,48.32,48.34,50574.0
2018-08-02 15:45:00,48.35,48.39,48.35,48.35,40779.0,48.35,48.39,48.35,48.35,40779.0
2018-08-02 15:50:00,48.36,48.36,48.34,48.35,50346.0,48.36,48.36,48.34,48.35,50346.0
2018-08-02 15:55:00,48.35,48.37,48.33,48.35,107223.0,48.35,48.37,48.33,48.35,107223.0
2018-08-03 09:30:00,48.22,48.24,48.0,48.08,68955.0,48.22,48.24,48.0,48.08,68955.0
2018-08-03 09:35:00,47.99,47.99,47.74,47.88,56781.0,47.99,47.99,47.74,47.88,56781.0
2018-08-03 09:40:00,47.92,47.98,47.79,47.81,27132.0,47.92,47.98,47.79,47.81,27132.0
2018-08-03 09:45:00,47.83,47.83,47.63,47.74,44349.0,47.83,47.83,47.63,47.74,44349.0
2018-08-03 09:50:00,47.68,47.82,47.65,47.72,11487.0,47.68,47.82,47.65,47.72,11487.0
2018-08-03 09:55:00,47.71,47.87,47.64,47.87,13032.0,47.71,47.87,47.64,47.87,13032.0
2018-08-03 10:00:00,47.85,47.91,47.8,47.87,70980.0,47.85,47.91,47.8,47.87,70980.0
2018-08-03 10:05:00,47.87,47.88,47.75,47.77,12036.0,47.87,47.88,47.75,47.77,12036.0
2018-08-03 10:10:00,47.78,47.85,47.77,47.79,17259.0,47.78,47.85,47.77,47.79,17259.0
2018-08-03 10:15:00,47.82,47.84,47.8,47.82,8475.0,47.82,47.84,47.8,47.82,8475.0
2018-08-03 10:20:00,47.8,47.8,47.74,47.78,14700.0,47.8,47.8,47.74,47.78,14700.0
2018-08-03 10:25:00,47.77,47.83,47.77,47.81,17304.0,47.77,47.83,47.77,47.81,17304.0
2018-08-03 10:30:00,47.81,47.87,47.75,47.83,62382.0,47.81,47.87,47.75,47.83,62382.0
2018-08-03 10:35:00,47.83,47.84,47.77,47.81,74760.0,47.83,47.84,47.77,47.81,74760.0
2018-08-03 10:40:00,47.78,47.79,47.73,47.76,42240.0,47.78,47.79,47.73,47.76,42240.0
2018-08-03 10:45:00,47.77,47.77,47.73,47.74,48489.0,47.77,47.77,47.73,47.74,48489.0
2018-08-03 10:50:00,47.75,47.75,47.65,47.66,25707.0,47.75,47.75,47.65,47.66,25707.0
2018-08-03 10:55:00,47.68,47.8,47.68,47.73,20367.0,47.68,47.8,47.68,47.73,20367.0
2018-08-03 11:00:00,47.74,47.74,47.64,47.68,59784.0,47.74,47.74,47.64,47.68,59784.0
2018-08-03 11:05:00,47.68,47.69,47.64,47.66,15174.0,47.68,47.69,47.64,47.66,15174.0
2018-08-03 11:10:00,47.66,47.75,47.64,47.75,41106.0,47.66,47.75,47.64,47.75,41106.0
2018-08-03 11:15:00,47.75,47.75,47.72,47.74,23625.0,47.75,47.75,47.72,47.74,23625.0
2018-08-03 11:20:00,47.74,47.81,47.74,47.81,20889.0,47.74,47.81,47.74,47.81,20889.0
2018-08-03 11:25:00,47.8,47.85,47.8,47.84,26829.0,47.8,47.85,47.8,47.84,26829.0
2018-08-03 11:30:00,47.84,47.84,47.79,47.82,25737.0,47.84,47.84,47.79,47.82,25737.0
2018-08-03 11:35:00,47.87,47.95,47.83,47.95,6939.0,47.87,47.95,47.83,47.95,6939.0
2018-08-03 11:40:00,47.94,48.06,47.93,48.03,15615.0,47.94,48.06,47.93,48.03,15615.0
2018-08-03 11:45:00,48.05,48.17,48.05,48.15,17706.0,48.05,48.17,48.05,48.15,17706.0
2018-08-03 11:50:00,48.17,48.22,48.13,48.22,28083.0,48.17,48.22,48.13,48.22,28083.0
2018-08-03 11:55:00,48.21,48.22,48.02,48.03,26859.0,48.21,48.22,48.02,48.03,26859.0
2018-08-03 12:00:00,48.03,48.11,48.03,48.09,11649.0,48.03,48.11,48.03,48.09,11649.0
2018-08-03 12:05:00,48.07,48.13,48.04,48.13,21291.0,48.07,48.13,48.04,48.13,21291.0
2018-08-03 12:10:00,48.12,48.14,48.07,48.12,16011.0,48.12,48.14,48.07,48.12,16011.0
2018-08-03 12:15:00,48.13,48.19,48.13,48.15,11100.0,48.13,48.19,48.13,48.15,11100.0
2018-08-03 12:20:00,48.13,48.14,48.1,48.13,6774.0,48.13,48.14,48.1,48.13,6774.0
2018-08-03 12:25:00,48.12,48.14,48.12,48.12,7761.0,48.12,48.14,48.12,48.12,7761.0
2018-08-03 12:30:00,48.12,48.13,48.09,48.11,14652.0,48.12,48.13,48.09,48.11,14652.0
2018-08-03 12:35:00,48.12,48.13,48.11,48.11,13044.0,48.12,48.13,48.11,48.11,13044.0
2018-08-03 12:40:00,48.1,48.1,48.08,48.09,6900.0,48.1,48.1,48.08,48.09,6900.0
2018-08-03 12:45:00,48.08,48.09,48.07,48.08,5979.0,48.08,48.09,48.07,48.08,5979.0
2018-08-03 12:50:00,48.1,48.1,48.03,48.03,17613.0,48.1,48.1,48.03,48.03,17613.0
2018-08-03 12:55:00,48.03,48.11,48.03,48.1,15450.0,48.03,48.11,48.03,48.1,15450.0
2018-08-03 13:00:00,48.1,48.15,48.09,48.15,10785.0,48.1,48.15,48.09,48.15,10785.0
2018-08-03 13:05:00,48.14,48.15,48.1,48.11,12780.0,48.14,48.15,48.1,48.11,12780.0
2018-08-03 13:10:00,48.12,48.17,48.12,48.15,6453.0,48.12,48.17,48.12,48.15,6453.0
2018-08-03 13:15:00,48.17,48.19,48.16,48.19,14559.0,48.17,48.19,48.16,48.19,14559.0
2018-08-03 13:20:00,48.18,48.2,48.17,48.2,11091.0,48.18,48.2,48.17,48.2,11091.0
2018-08-03 13:25:00,48.19,48.3,48.18,48.27,42036.0,48.19,48.3,48.18,48.27,42036.0
2018-08-03 13:30:00,48.27,48.29,48.24,48.26,24375.0,48.27,48.29,48.24,48.26,24375.0
2018-08-03 13:35:00,48.26,48.26,48.22,48.23,17100.0,48.26,48.26,48.22,48.23,17100.0
2018-08-03 13:40:00,48.24,48.28,48.23,48.28,37401.0,48.24,48.28,48.23,48.28,37401.0
2018-08-03 13:45:00,48.27,48.31,48.26,48.31,10323.0,48.27,48.31,48.26,48.31,10323.0
2018-08-03 13:50:00,48.31,48.32,48.3,48.32,8310.0,48.31,48.32,48.3,48.32,8310.0
2018-08-03 13:55:00,48.33,48.33,48.32,48.33,18879.0,48.33,48.33,48.32,48.33,18879.0
2018-08-03 14:00:00,48.33,48.33,48.3,48.32,18612.0,48.33,48.33,48.3,48.32,18612.0
2018-08-03 14:05:00,48.3,48.31,48.25,48.27,17901.0,48.3,48.31,48.25,48.27,17901.0
2018-08-03 14:10:00,48.26,48.27,48.21,48.22,22392.0,48.26,48.27,48.21,48.22,22392.0
2018-08-03 14:15:00,48.22,48.26,48.22,48.25,40005.0,48.22,48.26,48.22,48.25,40005.0
2018-08-03 14:20:00,48.26,48.28,48.22,48.24,21417.0,48.26,48.28,48.22,48.24,21417.0
2018-08-03 14:25:00,48.23,48.28,48.23,48.27,6714.0,48.23,48.28,48.23,48.27,6714.0
2018-08-03 14:30:00,48.27,48.28,48.26,48.26,10380.0,48.27,48.28,48.26,48.26,10380.0
2018-08-03 14:35:00,48.26,48.3,48.25,48.3,14439.0,48.26,48.3,48.25,48.3,14439.0
2018-08-03 14:40:00,48.3,48.31,48.3,48.31,5100.0,48.3,48.31,48.3,48.31,5100.0
2018-08-03 14:45:00,48.32,48.36,48.31,48.34,19305.0,48.32,48.36,48.31,48.34,19305.0
2018-08-03 14:50:00,48.34,48.37,48.34,48.37,21882.0,48.34,48.37,48.34,48.37,21882.0
2018-08-03 14:55:00,48.37,48.43,48.37,48.43,25509.0,48.37,48.43,48.37,48.43,25509.0
2018-08-03 15:00:00,48.42,48.45,48.41,48.43,19689.0,48.42,48.45,48.41,48.43,19689.0
2018-08-03 15:05:00,48.43,48.44,48.42,48.42,13773.0,48.43,48.44,48.42,48.42,13773.0
2018-08-03 15:10:00,48.43,48.43,48.39,48.4,17871.0,48.43,48.43,48.39,48.4,17871.0
2018-08-03 15:15:00,48.41,48.44,48.41,48.43,22167.0,48.41,48.44,48.41,48.43,22167.0
2018-08-03 15:20:00,48.44,48.45,48.43,48.44,30852.0,48.44,48.45,48.43,48.44,30852.0
2018-08-03 15:25:00,48.44,48.44,48.42,48.42,23880.0,48.44,48.44,48.42,48.42,23880.0
2018-08-03 15:30:00,48.41,48.41,48.38,48.39,14253.0,48.41,48.41,48.38,48.39,14253.0
2018-08-03 15:35:00,48.39,48.4,48.38,48.4,17418.0,48.39,48.4,48.38,48.4,17418.0
2018-08-03 15:40:00,48.39,48.43,48.39,48.43,48300.0,48.39,48.43,48.39,48.43,48300.0
2018-08-03 15:45:00,48.44,48.45,48.39,48.4,47319.0,48.44,48.45,48.39,48.4,47319.0
2018-08-03 15:50:00,48.4,48.44,48.4,48.4,32049.0,48.4,48.44,48.4,48.4,32049.0
2018-08-03 15:55:00,48.4,48.43,48.36,48.4,95226.0,48.4,48.43,48.36,48.4,95226.0
2018-08-06 09:30:00,48.33,48.34,48.28,48.31,38181.0,48.33,48.34,48.28,48.31,38181.0
2018-08-06 09:35:00,48.34,48.44,48.34,48.42,2700.0,48.34,48.44,48.34,48.42,2700.0
2018-08-06 09:40:00,48.46,48.47,48.38,48.47,9819.0,48.46,48.47,48.38,48.47,9819.0
2018-08-06 09:45:00,48.48,48.66,48.48,48.63,12753.0,48.48,48.66,48.48,48.63,12753.0
2018-08-06 09:50:00,48.63,48.75,48.63,48.75,30972.0,48.63,48.75,48.63,48.75,30972.0
2018-08-06 09:55:00,48.7,48.9,48.7,48.81,39156.0,48.7,48.9,48.7,48.81,39156.0
2018-08-06 10:00:00,48.8,48.82,48.64,48.65,19350.0,48.8,48.82,48.64,48.65,19350.0
2018-08-06 10:05:00,48.63,48.67,48.6,48.6,14400.0,48.63,48.67,48.6,48.6,14400.0
2018-08-06 10:10:00,48.63,48.69,48.6,48.66,18111.0,48.63,48.69,48.6,48.66,18111.0
2018-08-06 10:15:00,48.62,48.67,48.52,48.52,30882.0,48.62,48.67,48.52,48.52,30882.0
2018-08-06 10:20:00,48.46,48.51,48.36,48.44,13374.0,48.46,48.51,48.36,48.44,13374.0
2018-08-06 10:25:00,48.44,48.51,48.36,48.5,17778.0,48.44,48.51,48.36,48.5,17778.0
2018-08-06 10:30:00,48.5,48.52,48.41,48.43,7275.0,48.5,48.52,48.41,48.43,7275.0
2018-08-06 10:35:00,48.43,48.48,48.41,48.46,16506.0,48.43,48.48,48.41,48.46,16506.0
2018-08-06 10:40:00,48.47,48.52,48.45,48.46,13782.0,48.47,48.52,48.45,48.46,13782.0
2018-08-06 10:45:00,48.43,48.44,48.26,48.26,15894.0,48.43,48.44,48.26,48.26,15894.0
2018-08-06 10:50:00,48.28,48.37,48.28,48.32,17067.0,48.28,48.37,48.28,48.32,17067.0
2018-08-06 10:55:00,48.32,48.32,48.18,48.23,39171.0,48.32,48.32,48.18,48.23,39171.0
2018-08-06 11:00:00,48.23,48.27,48.21,48.24,27816.0,48.23,48.27,48.21,48.24,27816.0
2018-08-06 11:05:00,48.22,48.24,48.19,48.24,13575.0,48.22,48.24,48.19,48.24,13575.0
2018-08-06 11:10:00,48.25,48.29,48.24,48.25,31038.0,48.25,48.29,48.24,48.25,31038.0
2018-08-06 11:15:00,48.25,48.26,48.08,48.1,71631.0,48.25,48.26,48.08,48.1,71631.0
2018-08-06 11:20:00,48.11,48.13,48.08,48.09,39657.0,48.11,48.13,48.08,48.09,39657.0
2018-08-06 11:25:00,48.1,48.17,48.1,48.17,15429.0,48.1,48.17,48.1,48.17,15429.0
2018-08-06 11:30:00,48.17,48.22,48.16,48.21,13815.0,48.17,48.22,48.16,48.21,13815.0
2018-08-06 11:35:00,48.23,48.32,48.21,48.32,12186.0,48.23,48.32,48.21,48.32,12186.0
2018-08-06 11:40:00,48.33,48.34,48.28,48.3,12555.0,48.33,48.34,48.28,48.3,12555.0
2018-08-06 11:45:00,48.29,48.31,48.27,48.31,11103.0,48.29,48.31,48.27,48.31,11103.0
2018-08-06 11:50:00,48.32,48.32,48.22,48.22,17208.0,48.32,48.32,48.22,48.22,17208.0
2018-08-06 11:55:00,48.22,48.22,48.17,48.19,14010.0,48.22,48.22,48.17,48.19,14010.0
2018-08-06 12:00:00,48.17,48.26,48.16,48.23,10884.0,48.17,48.26,48.16,48.23,10884.0
2018-08-06 12:05:00,48.23,48.23,48.18,48.18,11283.0,48.23,48.23,48.18,48.18,11283.0
2018-08-06 12:10:00,48.19,48.27,48.19,48.22,31164.0,48.19,48.27,48.19,48.22,31164.0
2018-08-06 12:15:00,48.21,48.26,48.21,48.21,34797.0,48.21,48.26,48.21,48.21,34797.0
2018-08-06 12:20:00,48.24,48.26,48.21,48.25,15069.0,48.24,48.26,48.21,48.25,15069.0
2018-08-06 12:25:00,48.25,48.26,48.22,48.22,10935.0,48.25,48.26,48.22,48.22,10935.0
2018-08-06 12:30:00,48.23,48.26,48.22,48.26,35703.0,48.23,48.26,48.22,48.26,35703.0
2018-08-06 12:35:00,48.27,48.27,48.23,48.23,26769.0,48.27,48.27,48.23,48.23,26769.0
2018-08-06 12:40:00,48.23,48.26,48.18,48.25,21759.0,48.23,48.26,48.18,48.25,21759.0
2018-08-06 12:45:00,48.25,48.25,48.22,48.25,13365.0,48.25,48.25,48.22,48.25,13365.0
2018-08-06 12:50:00,48.27,48.28,48.24,48.27,15918.0,48.27,48.28,48.24,48.27,15918.0
2018-08-06 12:55:00,48.27,48.3,48.26,48.29,11226.0,48.27,48.3,48.26,48.29,11226.0
2018-08-06 13:00:00,48.3,48.31,48.27,48.3,22851.0,48.3,48.31,48.27,48.3,22851.0
2018-08-06 13:05:00,48.29,48.3,48.26,48.27,14295.0,48.29,48.3,48.26,48.27,14295.0
2018-08-06 13:10:00,48.27,48.29,48.24,48.26,24300.0,48.27,48.29,48.24,48.26,24300.0
2018-08-06 13:15:00,48.27,48.28,48.25,48.26,10674.0,48.27,48.28,48.25,48.26,10674.0
2018-08-06 13:20:00,48.26,48.27,48.23,48.23,24600.0,48.26,48.27,48.23,48.23,24600.0
2018-08-06 13:25:00,48.24,48.25,48.23,48.25,15921.0,48.24,48.25,48.23,48.25,15921.0
2018-08-06 13:30:00,48.24,48.24,48.19,48.19,23475.0,48.24,48.24,48.19,48.19,23475.0
2018-08-06 13:35:00,48.19,48.2,48.18,48.18,4500.0,48.19,48.2,48.18,48.18,4500.0
2018-08-06 13:40:00,48.19,48.19,48.17,48.18,5607.0,48.19,48.19,48.17,48.18,5607.0
2018-08-06 13:45:00,48.17,48.18,48.12,48.13,10326.0,48.17,48.18,48.12,48.13,10326.0
2018-08-06 13:50:00,48.13,48.13,48.1,48.11,8709.0,48.13,48.13,48.1,48.11,8709.0
2018-08-06 13:55:00,48.09,48.12,48.06,48.12,14937.0,48.09,48.12,48.06,48.12,14937.0
2018-08-06 14:00:00,48.14,48.16,48.1,48.16,25956.0,48.14,48.16,48.1,48.16,25956.0
2018-08-06 14:05:00,48.16,48.18,48.09,48.12,42474.0,48.16,48.18,48.09,48.12,42474.0
2018-08-06 14:10:00,48.12,48.12,48.06,48.08,16350.0,48.12,48.12,48.06,48.08,16350.0
2018-08-06 14:15:00,48.05,48.06,48.04,48.05,8787.0,48.05,48.06,48.04,48.05,8787.0
2018-08-06 14:20:00,48.05,48.05,48.0,48.01,14742.0,48.05,48.05,48.0,48.01,14742.0
2018-08-06 14:25:00,48.01,48.04,48.0,48.04,15906.0,48.01,48.04,48.0,48.04,15906.0
2018-08-06 14:30:00,48.02,48.05,48.02,48.03,15078.0,48.02,48.05,48.02,48.03,15078.0
2018-08-06 14:35:00,48.04,48.1,48.04,48.08,31587.0,48.04,48.1,48.04,48.08,31587.0
2018-08-06 14:40:00,48.08,48.08,48.04,48.07,34779.0,48.08,48.08,48.04,48.07,34779.0
2018-08-06 14:45:00,48.05,48.06,48.02,48.02,22536.0,48.05,48.06,48.02,48.02,22536.0
2018-08-06 14:50:00,48.01,48.04,48.0,48.04,9906.0,48.01,48.04,48.0,48.04,9906.0
2018-08-06 14:55:00,48.05,48.05,47.98,48.0,15651.0,48.05,48.05,47.98,48.0,15651.0
2018-08-06 15:00:00,47.99,48.01,47.97,48.01,35229.0,47.99,48.01,47.97,48.01,35229.0
2018-08-06 15:05:00,48.03,48.04,48.01,48.04,10005.0,48.03,48.04,48.01,48.04,10005.0
2018-08-06 15:10:00,48.03,48.05,48.01,48.02,17727.0,48.03,48.05,48.01,48.02,17727.0
2018-08-06 15:15:00,48.01,48.03,47.99,48.03,78408.0,48.01,48.03,47.99,48.03,78408.0
2018-08-06 15:20:00,48.04,48.12,48.03,48.12,25095.0,48.04,48.12,48.03,48.12,25095.0
2018-08-06 15:25:00,48.11,48.17,48.11,48.16,16791.0,48.11,48.17,48.11,48.16,16791.0
2018-08-06 15:30:00,48.17,48.18,48.15,48.16,17151.0,48.17,48.18,48.15,48.16,17151.0
2018-08-06 15:35:00,48.15,48.15,48.13,48.14,19497.0,48.15,48.15,48.13,48.14,19497.0
2018-08-06 15:40:00,48.13,48.15,48.13,48.15,23874.0,48.13,48.15,48.13,48.15,23874.0
2018-08-06 15:45:00,48.15,48.16,48.05,48.1,135324.0,48.15,48.16,48.05,48.1,135324.0
2018-08-06 15:50:00,48.1,48.15,48.08,48.08,54267.0,48.1,48.15,48.08,48.08,54267.0
2018-08-06 15:55:00,48.08,48.13,48.08,48.13,99357.0,48.08,48.13,48.08,48.13,99357.0
2018-08-07 09:30:00,48.01,48.07,47.68,47.71,57690.0,48.01,48.07,47.68,47.71,57690.0
2018-08-07 09:35:00,47.77,47.83,47.53,47.57,46245.0,47.77,47.83,47.53,47.57,46245.0
2018-08-07 09:40:00,47.54,47.61,47.4,47.4,43926.0,47.54,47.61,47.4,47.4,43926.0
2018-08-07 09:45:00,47.42,47.45,47.27,47.32,48582.0,47.42,47.45,47.27,47.32,48582.0
2018-08-07 09:50:00,47.31,47.57,47.31,47.47,39798.0,47.31,47.57,47.31,47.47,39798.0
2018-08-07 09:55:00,47.47,47.49,47.32,47.39,40635.0,47.47,47.49,47.32,47.39,40635.0
2018-08-07 10:00:00,47.46,47.46,47.31,47.41,62304.0,47.46,47.46,47.31,47.41,62304.0
2018-08-07 10:05:00,47.42,47.6,47.41,47.46,38073.0,47.42,47.6,47.41,47.46,38073.0
2018-08-07 10:10:00,47.48,47.62,47.46,47.56,32073.0,47.48,47.62,47.46,47.56,32073.0
2018-08-07 10:15:00,47.58,47.64,47.47,47.51,34374.0,47.58,47.64,47.47,47.51,34374.0
2018-08-07 10:20:00,47.51,47.55,47.46,47.47,19956.0,47.51,47.55,47.46,47.47,19956.0
2018-08-07 10:25:00,47.46,47.46,47.41,47.43,57264.0,47.46,47.46,47.41,47.43,57264.0
2018-08-07 10:30:00,47.44,47.51,47.4,47.44,26973.0,47.44,47.51,47.4,47.44,26973.0
2018-08-07 10:35:00,47.45,47.58,47.45,47.58,12600.0,47.45,47.58,47.45,47.58,12600.0
2018-08-07 10:40:00,47.58,47.59,47.47,47.51,18039.0,47.58,47.59,47.47,47.51,18039.0
2018-08-07 10:45:00,47.5,47.5,47.43,47.43,16872.0,47.5,47.5,47.43,47.43,16872.0
2018-08-07 10:50:00,47.42,47.45,47.39,47.42,37185.0,47.42,47.45,47.39,47.42,37185.0
2018-08-07 10:55:00,47.4,47.4,47.33,47.34,22743.0,47.4,47.4,47.33,47.34,22743.0
2018-08-07 11:00:00,47.35,47.4,47.32,47.4,20298.0,47.35,47.4,47.32,47.4,20298.0
2018-08-07 11:05:00,47.41,47.46,47.37,47.37,27858.0,47.41,47.46,47.37,47.37,27858.0
2018-08-07 11:10:00,47.39,47.39,47.36,47.36,12282.0,47.39,47.39,47.36,47.36,12282.0
2018-08-07 11:15:00,47.37,47.46,47.33,47.46,20160.0,47.37,47.46,47.33,47.46,20160.0
2018-08-07 11:20:00,47.45,47.46,47.32,47.32,36786.0,47.45,47.46,47.32,47.32,36786.0
2018-08-07 11:25:00,47.34,47.36,47.31,47.35,12675.0,47.34,47.36,47.31,47.35,12675.0
2018-08-07 11:30:00,47.35,47.36,47.33,47.36,19707.0,47.35,47.36,47.33,47.36,19707.0
2018-08-07 11:35:00,47.37,47.42,47.35,47.38,16158.0,47.37,47.42,47.35,47.38,16158.0
2018-08-07 11:40:00,47.38,47.46,47.38,47.46,13605.0,47.38,47.46,47.38,47.46,13605.0
2018-08-07 11:45:00,47.45,47.49,47.45,47.47,7113.0,47.45,47.49,47.45,47.47,7113.0
2018-08-07 11:50:00,47.46,47.49,47.37,47.37,27036.0,47.46,47.49,47.37,47.37,27036.0
2018-08-07 11:55:00,47.37,47.41,47.36,47.41,21267.0,47.37,47.41,47.36,47.41,21267.0
2018-08-07 12:00:00,47.4,47.43,47.4,47.42,15189.0,47.4,47.43,47.4,47.42,15189.0
2018-08-07 12:05:00,47.41,47.41,47.36,47.41,20007.0,47.41,47.41,47.36,47.41,20007.0
2018-08-07 12:10:00,47.41,47.44,47.38,47.44,29793.0,47.41,47.44,47.38,47.44,29793.0
2018-08-07 12:15:00,47.44,47.45,47.4,47.42,9708.0,47.44,47.45,47.4,47.42,9708.0
2018-08-07 12:20:00,47.42,47.48,47.42,47.45,18018.0,47.42,47.48,47.42,47.45,18018.0
2018-08-07 12:25:00,47.44,47.45,47.4,47.4,26181.0,47.44,47.45,47.4,47.4,26181.0
2018-08-07 12:30:00,47.4,47.4,47.34,47.34,23283.0,47.4,47.4,47.34,47.34,23283.0
2018-08-07 12:35:00,47.35,47.39,47.35,47.37,17901.0,47.35,47.39,47.35,47.37,17901.0
2018-08-07 12:40:00,47.37,47.39,47.37,47.39,17403.0,47.37,47.39,47.37,47.39,17403.0
2018-08-07 12:45:00,47.39,47.43,47.37,47.42,29901.0,47.39,47.43,47.37,47.42,29901.0
2018-08-07 12:50:00,47.42,47.44,47.42,47.42,16665.0,47.42,47.44,47.42,47.42,16665.0
2018-08-07 12:55:00,47.44,47.48,47.42,47.45,20715.0,47.44,47.48,47.42,47.45,20715.0
2018-08-07 13:00:00,47.45,47.45,47.37,47.39,37719.0,47.45,47.45,47.37,47.39,37719.0
2018-08-07 13:05:00,47.39,47.41,47.37,47.39,16698.0,47.39,47.41,47.37,47.39,16698.0
2018-08-07 13:10:00,47.39,47.46,47.39,47.42,13788.0,47.39,47.46,47.39,47.42,13788.0
2018-08-07 13:15:00,47.44,47.53,47.43,47.5,13941.0,47.44,47.53,47.43,47.5,13941.0
2018-08-07 13:20:00,47.49,47.51,47.47,47.47,20013.0,47.49,47.51,47.47,47.47,20013.0
2018-08-07 13:25:00,47.48,47.48,47.45,47.46,15300.0,47.48,47.48,47.45,47.46,15300.0
2018-08-07 13:30:00,47.46,47.6,47.46,47.59,13740.0,47.46,47.6,47.46,47.59,13740.0
2018-08-07 13:35:00,47.58,47.58,47.5,47.52,15717.0,47.58,47.58,47.5,47.52,15717.0
2018-08-07 13:40:00,47.51,47.52,47.48,47.49,23076.0,47.51,47.52,47.48,47.49,23076.0
2018-08-07 13:45:00,47.49,47.52,47.49,47.51,25725.0,47.49,47.52,47.49,47.51,25725.0
2018-08-07 13:50:00,47.5,47.56,47.49,47.49,22116.0,47.5,47.56,47.49,47.49,22116.0
2018-08-07 13:55:00,47.48,47.51,47.48,47.51,12090.0,47.48,47.51,47.48,47.51,12090.0
2018-08-07 14:00:00,47.52,47.53,47.5,47.51,21105.0,47.52,47.53,47.5,47.51,21105.0
2018-08-07 14:05:00,47.51,47.56,47.5,47.55,19410.0,47.51,47.56,47.5,47.55,19410.0
2018-08-07 14:10:00,47.56,47.57,47.52,47.53,31890.0,47.56,47.57,47.52,47.53,31890.0
2018-08-07 14:15:00,47.53,47.53,47.51,47.53,11415.0,47.53,47.53,47.51,47.53,11415.0
2018-08-07 14:20:00,47.53,47.53,47.48,47.51,28872.0,47.53,47.53,47.48,47.51,28872.0
2018-08-07 14:25:00,47.49,47.52,47.49,47.5,13593.0,47.49,47.52,47.49,47.5,13593.0
2018-08-07 14:30:00,47.51,47.52,47.45,47.47,22440.0,47.51,47.52,47.45,47.47,22440.0
2018-08-07 14:35:00,47.48,47.49,47.46,47.49,18831.0,47.48,47.49,47.46,47.49,18831.0
2018-08-07 14:40:00,47.48,47.5,47.46,47.48,35217.0,47.48,47.5,47.46,47.48,35217.0
2018-08-07 14:45:00,47.48,47.5,47.46,47.47,23157.0,47.48,47.5,47.46,47.47,23157.0
2018-08-07 14:50:00,47.47,47.49,47.46,47.47,26700.0,47.47,47.49,47.46,47.47,26700.0
2018-08-07 14:55:00,47.47,47.48,47.45,47.48,12966.0,47.47,47.48,47.45,47.48,12966.0
2018-08-07 15:00:00,47.47,47.5,47.47,47.47,18294.0,47.47,47.5,47.47,47.47,18294.0
2018-08-07 15:05:00,47.47,47.48,47.45,47.45,15261.0,47.47,47.48,47.45,47.45,15261.0
2018-08-07 15:10:00,47.45,47.48,47.44,47.48,14742.0,47.45,47.48,47.44,47.48,14742.0
2018-08-07 15:15:00,47.48,47.49,47.47,47.49,18486.0,47.48,47.49,47.47,47.49,18486.0
2018-08-07 15:20:00,47.49,47.54,47.48,47.54,44805.0,47.49,47.54,47.48,47.54,44805.0
2018-08-07 15:25:00,47.54,47.57,47.54,47.54,22185.0,47.54,47.57,47.54,47.54,22185.0
2018-08-07 15:30:00,47.54,47.54,47.51,47.51,26856.0,47.54,47.54,47.51,47.51,26856.0
2018-08-07 15:35:00,47.51,47.51,47.45,47.51,39852.0,47.51,47.51,47.45,47.51,39852.0
2018-08-07 15:40:00,47.52,47.52,47.48,47.5,48600.0,47.52,47.52,47.48,47.5,48600.0
2018-08-07 15:45:00,47.51,47.53,47.5,47.52,58920.0,47.51,47.53,47.5,47.52,58920.0
2018-08-07 15:50:00,47.53,47.58,47.52,47.54,52314.0,47.53,47.58,47.52,47.54,52314.0
2018-08-07 15:55:00,47.54,47.61,47.54,47.58,114642.0,47.54,47.61,47.54,47.58,114642.0
2018-08-08 09:30:00,46.47,46.74,46.47,46.72,294297.0,46.47,46.74,46.47,46.72,294297.0
2018-08-08 09:35:00,46.68,46.91,46.54,46.74,240777.0,46.68,46.91,46.54,46.74,240777.0
2018-08-08 09:40:00,46.77,46.97,46.7,46.82,71115.0,46.77,46.97,46.7,46.82,71115.0
2018-08-08 09:45:00,46.82,46.84,46.71,46.81,86478.0,46.82,46.84,46.71,46.81,86478.0
2018-08-08 09:50:00,46.82,46.89,46.73,46.76,99693.0,46.82,46.89,46.73,46.76,99693.0
2018-08-08 09:55:00,46.75,46.77,46.63,46.7,44394.0,46.75,46.77,46.63,46.7,44394.0
2018-08-08 10:00:00,46.73,46.88,46.71,46.88,37713.0,46.73,46.88,46.71,46.88,37713.0
2018-08-08 10:05:00,46.86,46.87,46.64,46.66,34224.0,46.86,46.87,46.64,46.66,34224.0
2018-08-08 10:10:00,46.65,46.77,46.6,46.6,43989.0,46.65,46.77,46.6,46.6,43989.0
2018-08-08 10:15:00,46.59,46.65,46.54,46.6,46920.0,46.59,46.65,46.54,46.6,46920.0
2018-08-08 10:20:00,46.6,46.66,46.44,46.44,97401.0,46.6,46.66,46.44,46.44,97401.0
2018-08-08 10:25:00,46.43,46.68,46.43,46.65,80994.0,46.43,46.68,46.43,46.65,80994.0
2018-08-08 10:30:00,46.65,46.65,46.55,46.62,33525.0,46.65,46.65,46.55,46.62,33525.0
2018-08-08 10:35:00,46.62,46.69,46.58,46.67,134598.0,46.62,46.69,46.58,46.67,134598.0
2018-08-08 10:40:00,46.69,46.7,46.61,46.63,37950.0,46.69,46.7,46.61,46.63,37950.0
2018-08-08 10:45:00,46.6,46.66,46.58,46.64,27474.0,46.6,46.66,46.58,46.64,27474.0
2018-08-08 10:50:00,46.62,46.63,46.49,46.52,73743.0,46.62,46.63,46.49,46.52,73743.0
2018-08-08 10:55:00,46.53,46.6,46.47,46.48,30657.0,46.53,46.6,46.47,46.48,30657.0
2018-08-08 11:00:00,46.49,46.53,46.39,46.5,51090.0,46.49,46.53,46.39,46.5,51090.0
2018-08-08 11:05:00,46.51,46.52,46.47,46.49,21735.0,46.51,46.52,46.47,46.49,21735.0
2018-08-08 11:10:00,46.47,46.49,46.41,46.42,47229.0,46.47,46.49,46.41,46.42,47229.0
2018-08-08 11:15:00,46.42,46.42,46.34,46.41,25707.0,46.42,46.42,46.34,46.41,25707.0
2018-08-08 11:20:00,46.42,46.54,46.42,46.45,80967.0,46.42,46.54,46.42,46.45,80967.0
2018-08-08 11:25:00,46.46,46.48,46.43,46.46,19359.0,46.46,46.48,46.43,46.46,19359.0
2018-08-08 11:30:00,46.48,46.51,46.45,46.51,18378.0,46.48,46.51,46.45,46.51,18378.0
2018-08-08 11:35:00,46.52,46.53,46.46,46.52,34992.0,46.52,46.53,46.46,46.52,34992.0
2018-08-08 11:40:00,46.52,46.54,46.47,46.52,23838.0,46.52,46.54,46.47,46.52,23838.0
2018-08-08 11:45:00,46.53,46.54,46.47,46.48,33918.0,46.53,46.54,46.47,46.48,33918.0
2018-08-08 11:50:00,46.48,46.49,46.37,46.47,63090.0,46.48,46.49,46.37,46.47,63090.0
2018-08-08 11:55:00,46.47,46.52,46.47,46.51,20100.0,46.47,46.52,46.47,46.51,20100.0
2018-08-08 12:00:00,46.52,46.64,46.51,46.64,16050.0,46.52,46.64,46.51,46.64,16050.0
2018-08-08 12:05:00,46.64,46.73,46.64,46.66,70659.0,46.64,46.73,46.64,46.66,70659.0
2018-08-08 12:10:00,46.66,46.68,46.61,46.65,42387.0,46.66,46.68,46.61,46.65,42387.0
2018-08-08 12:15:00,46.64,46.71,46.64,46.68,20904.0,46.64,46.71,46.64,46.68,20904.0
2018-08-08 12:20:00,46.68,46.71,46.66,46.67,56937.0,46.68,46.71,46.66,46.67,56937.0
2018-08-08 12:25:00,46.66,46.68,46.66,46.68,17124.0,46.66,46.68,46.66,46.68,17124.0
2018-08-08 12:30:00,46.67,46.75,46.67,46.72,28254.0,46.67,46.75,46.67,46.72,28254.0
2018-08-08 12:35:00,46.73,46.75,46.72,46.73,30750.0,46.73,46.75,46.72,46.73,30750.0
2018-08-08 12:40:00,46.74,46.74,46.7,46.73,24924.0,46.74,46.74,46.7,46.73,24924.0
2018-08-08 12:45:00,46.73,46.74,46.69,46.71,30183.0,46.73,46.74,46.69,46.71,30183.0
2018-08-08 12:50:00,46.71,46.72,46.64,46.67,37314.0,46.71,46.72,46.64,46.67,37314.0
2018-08-08 12:55:00,46.66,46.67,46.61,46.64,22593.0,46.66,46.67,46.61,46.64,22593.0
2018-08-08 13:00:00,46.64,46.71,46.63,46.71,16371.0,46.64,46.71,46.63,46.71,16371.0
2018-08-08 13:05:00,46.71,46.74,46.7,46.71,14265.0,46.71,46.74,46.7,46.71,14265.0
2018-08-08 13:10:00,46.73,46.74,46.71,46.71,13254.0,46.73,46.74,46.71,46.71,13254.0
2018-08-08 13:15:00,46.71,46.71,46.66,46.66,26691.0,46.71,46.71,46.66,46.66,26691.0
2018-08-08 13:20:00,46.66,46.7,46.66,46.69,18366.0,46.66,46.7,46.66,46.69,18366.0
2018-08-08 13:25:00,46.7,46.73,46.67,46.67,20460.0,46.7,46.73,46.67,46.67,20460.0
2018-08-08 13:30:00,46.68,46.71,46.66,46.7,24297.0,46.68,46.71,46.66,46.7,24297.0
2018-08-08 13:35:00,46.71,46.72,46.69,46.69,19374.0,46.71,46.72,46.69,46.69,19374.0
2018-08-08 13:40:00,46.68,46.71,46.68,46.7,15555.0,46.68,46.71,46.68,46.7,15555.0
2018-08-08 13:45:00,46.7,46.75,46.7,46.72,42084.0,46.7,46.75,46.7,46.72,42084.0
2018-08-08 13:50:00,46.72,46.72,46.67,46.68,25344.0,46.72,46.72,46.67,46.68,25344.0
2018-08-08 13:55:00,46.67,46.69,46.66,46.66,24015.0,46.67,46.69,46.66,46.66,24015.0
2018-08-08 14:00:00,46.68,46.74,46.66,46.7,27270.0,46.68,46.74,46.66,46.7,27270.0
2018-08-08 14:05:00,46.7,46.74,46.7,46.73,15639.0,46.7,46.74,46.7,46.73,15639.0
2018-08-08 14:10:00,46.73,46.74,46.69,46.72,38505.0,46.73,46.74,46.69,46.72,38505.0
2018-08-08 14:15:00,46.72,46.75,46.71,46.74,35109.0,46.72,46.75,46.71,46.74,35109.0
2018-08-08 14:20:00,46.75,46.78,46.75,46.77,16332.0,46.75,46.78,46.75,46.77,16332.0
2018-08-08 14:25:00,46.78,46.78,46.74,46.75,20181.0,46.78,46.78,46.74,46.75,20181.0
2018-08-08 14:30:00,46.75,46.75,46.68,46.7,47271.0,46.75,46.75,46.68,46.7,47271.0
2018-08-08 14:35:00,46.69,46.7,46.68,46.68,12840.0,46.69,46.7,46.68,46.68,12840.0
2018-08-08 14:40:00,46.69,46.69,46.63,46.63,28239.0,46.69,46.69,46.63,46.63,28239.0
2018-08-08 14:45:00,46.63,46.64,46.6,46.61,87738.0,46.63,46.64,46.6,46.61,87738.0
2018-08-08 14:50:00,46.61,46.62,46.59,46.59,14451.0,46.61,46.62,46.59,46.59,14451.0
2018-08-08 14:55:00,46.59,46.59,46.56,46.59,28668.0,46.59,46.59,46.56,46.59,28668.0
2018-08-08 15:00:00,46.58,46.62,46.57,46.62,33531.0,46.58,46.62,46.57,46.62,33531.0
2018-08-08 15:05:00,46.61,46.66,46.61,46.62,57183.0,46.61,46.66,46.61,46.62,57183.0
2018-08-08 15:10:00,46.62,46.7,46.62,46.68,23595.0,46.62,46.7,46.62,46.68,23595.0
2018-08-08 15:15:00,46.69,46.73,46.66,46.67,42234.0,46.69,46.73,46.66,46.67,42234.0
2018-08-08 15:20:00,46.66,46.68,46.66,46.67,22809.0,46.66,46.68,46.66,46.67,22809.0
2018-08-08 15:25:00,46.67,46.69,46.66,46.69,43221.0,46.67,46.69,46.66,46.69,43221.0
2018-08-08 15:30:00,46.68,46.7,46.68,46.69,71643.0,46.68,46.7,46.68,46.69,71643.0
2018-08-08 15:35:00,46.69,46.69,46.65,46.65,51978.0,46.69,46.69,46.65,46.65,51978.0
2018-08-08 15:40:00,46.65,46.67,46.65,46.66,41331.0,46.65,46.67,46.65,46.66,41331.0
2018-08-08 15:45:00,46.66,46.66,46.58,46.59,100788.0,46.66,46.66,46.58,46.59,100788.0
2018-08-08 15:50:00,46.59,46.62,46.54,46.56,143079.0,46.59,46.62,46.54,46.56,143079.0
2018-08-08 15:55:00,46.56,46.61,46.54,46.56,219957.0,46.56,46.61,46.54,46.56,219957.0
2018-08-09 09:30:00,46.66,46.79,46.57,46.69,49554.0,46.66,46.79,46.57,46.69,49554.0
2018-08-09 09:35:00,46.67,46.91,46.65,46.85,41172.0,46.67,46.91,46.65,46.85,41172.0
2018-08-09 09:40:00,46.88,47.06,46.86,47.01,32121.0,46.88,47.06,46.86,47.01,32121.0
2018-08-09 09:45:00,47.03,47.03,46.72,46.72,13800.0,47.03,47.03,46.72,46.72,13800.0
2018-08-09 09:50:00,46.71,46.81,46.66,46.81,38424.0,46.71,46.81,46.66,46.81,38424.0
2018-08-09 09:55:00,46.78,46.79,46.72,46.72,4005.0,46.78,46.79,46.72,46.72,4005.0
2018-08-09 10:00:00,46.73,46.9,46.7,46.88,22500.0,46.73,46.9,46.7,46.88,22500.0
2018-08-09 10:05:00,46.87,46.93,46.86,46.86,9000.0,46.87,46.93,46.86,46.86,9000.0
2018-08-09 10:10:00,46.83,46.83,46.76,46.8,12600.0,46.83,46.83,46.76,46.8,12600.0
2018-08-09 10:15:00,46.8,46.83,46.74,46.78,11400.0,46.8,46.83,46.74,46.78,11400.0
2018-08-09 10:20:00,46.77,46.77,46.72,46.72,7200.0,46.77,46.77,46.72,46.72,7200.0
2018-08-09 10:25:00,46.75,46.85,46.73,46.84,23400.0,46.75,46.85,46.73,46.84,23400.0
2018-08-09 10:30:00,46.83,46.83,46.81,46.83,12018.0,46.83,46.83,46.81,46.83,12018.0
2018-08-09 10:35:00,46.84,46.84,46.77,46.78,3375.0,46.84,46.84,46.77,46.78,3375.0
2018-08-09 10:40:00,46.78,46.86,46.76,46.85,35139.0,46.78,46.86,46.76,46.85,35139.0
2018-08-09 10:45:00,46.84,46.84,46.78,46.81,10299.0,46.84,46.84,46.78,46.81,10299.0
2018-08-09 10:50:00,46.8,46.8,46.7,46.71,31026.0,46.8,46.8,46.7,46.71,31026.0
2018-08-09 10:55:00,46.71,46.77,46.7,46.76,15153.0,46.71,46.77,46.7,46.76,15153.0
2018-08-09 11:00:00,46.78,46.89,46.75,46.83,20607.0,46.78,46.89,46.75,46.83,20607.0
2018-08-09 11:05:00,46.84,46.84,46.75,46.77,16773.0,46.84,46.84,46.75,46.77,16773.0
2018-08-09 11:10:00,46.78,46.84,46.78,46.82,50868.0,46.78,46.84,46.78,46.82,50868.0
2018-08-09 11:15:00,46.82,46.91,46.81,46.9,23505.0,46.82,46.91,46.81,46.9,23505.0
2018-08-09 11:20:00,46.89,46.9,46.85,46.87,11292.0,46.89,46.9,46.85,46.87,11292.0
2018-08-09 11:25:00,46.87,46.92,46.86,46.91,11952.0,46.87,46.92,46.86,46.91,11952.0
2018-08-09 11:30:00,46.9,46.91,46.87,46.9,37506.0,46.9,46.91,46.87,46.9,37506.0
2018-08-09 11:35:00,46.91,46.91,46.88,46.88,23532.0,46.91,46.91,46.88,46.88,23532.0
2018-08-09 11:40:00,46.88,46.89,46.78,46.78,26304.0,46.88,46.89,46.78,46.78,26304.0
2018-08-09 11:45:00,46.78,46.78,46.69,46.69,12153.0,46.78,46.78,46.69,46.69,12153.0
2018-08-09 11:50:00,46.69,46.7,46.65,46.67,33318.0,46.69,46.7,46.65,46.67,33318.0
2018-08-09 11:55:00,46.67,46.72,46.67,46.71,9063.0,46.67,46.72,46.67,46.71,9063.0
2018-08-09 12:00:00,46.72,46.72,46.7,46.72,14031.0,46.72,46.72,46.7,46.72,14031.0
2018-08-09 12:05:00,46.71,46.72,46.66,46.69,13902.0,46.71,46.72,46.66,46.69,13902.0
2018-08-09 12:10:00,46.68,46.68,46.67,46.67,7521.0,46.68,46.68,46.67,46.67,7521.0
2018-08-09 12:15:00,46.67,46.67,46.62,46.63,15732.0,46.67,46.67,46.62,46.63,15732.0
2018-08-09 12:20:00,46.63,46.63,46.59,46.59,16137.0,46.63,46.63,46.59,46.59,16137.0
2018-08-09 12:25:00,46.59,46.6,46.57,46.58,15567.0,46.59,46.6,46.57,46.58,15567.0
2018-08-09 12:30:00,46.59,46.65,46.59,46.65,13224.0,46.59,46.65,46.59,46.65,13224.0
2018-08-09 12:35:00,46.67,46.7,46.65,46.68,51486.0,46.67,46.7,46.65,46.68,51486.0
2018-08-09 12:40:00,46.68,46.69,46.67,46.68,7677.0,46.68,46.69,46.67,46.68,7677.0
2018-08-09 12:45:00,46.69,46.69,46.66,46.69,25365.0,46.69,46.69,46.66,46.69,25365.0
2018-08-09 12:50:00,46.69,46.7,46.68,46.7,1800.0,46.69,46.7,46.68,46.7,1800.0
2018-08-09 12:55:00,46.7,46.73,46.7,46.71,14721.0,46.7,46.73,46.7,46.71,14721.0
2018-08-09 13:00:00,46.7,46.7,46.67,46.67,10461.0,46.7,46.7,46.67,46.67,10461.0
2018-08-09 13:05:00,46.67,46.67,46.65,46.65,10065.0,46.67,46.67,46.65,46.65,10065.0
2018-08-09 13:10:00,46.65,46.66,46.63,46.64,25614.0,46.65,46.66,46.63,46.64,25614.0
2018-08-09 13:15:00,46.64,46.69,46.64,46.68,22467.0,46.64,46.69,46.64,46.68,22467.0
2018-08-09 13:20:00,46.69,46.7,46.68,46.68,8562.0,46.69,46.7,46.68,46.68,8562.0
2018-08-09 13:25:00,46.69,46.69,46.64,46.65,54666.0,46.69,46.69,46.64,46.65,54666.0
2018-08-09 13:30:00,46.64,46.64,46.62,46.62,9825.0,46.64,46.64,46.62,46.62,9825.0
2018-08-09 13:35:00,46.62,46.62,46.59,46.59,9657.0,46.62,46.62,46.59,46.59,9657.0
2018-08-09 13:40:00,46.58,46.61,46.58,46.59,14397.0,46.58,46.61,46.58,46.59,14397.0
2018-08-09 13:45:00,46.58,46.58,46.57,46.57,8436.0,46.58,46.58,46.57,46.57,8436.0
2018-08-09 13:50:00,46.57,46.57,46.55,46.55,18816.0,46.57,46.57,46.55,46.55,18816.0
2018-08-09 13:55:00,46.54,46.56,46.53,46.55,20748.0,46.54,46.56,46.53,46.55,20748.0
2018-08-09 14:00:00,46.55,46.56,46.52,46.52,15861.0,46.55,46.56,46.52,46.52,15861.0
2018-08-09 14:05:00,46.51,46.51,46.44,46.44,32865.0,46.51,46.51,46.44,46.44,32865.0
2018-08-09 14:10:00,46.44,46.45,46.37,46.4,34107.0,46.44,46.45,46.37,46.4,34107.0
2018-08-09 14:15:00,46.39,46.4,46.37,46.38,16425.0,46.39,46.4,46.37,46.38,16425.0
2018-08-09 14:20:00,46.39,46.4,46.31,46.31,31989.0,46.39,46.4,46.31,46.31,31989.0
2018-08-09 14:25:00,46.31,46.36,46.28,46.34,35073.0,46.31,46.36,46.28,46.34,35073.0
2018-08-09 14:30:00,46.34,46.43,46.34,46.43,16665.0,46.34,46.43,46.34,46.43,16665.0
2018-08-09 14:35:00,46.45,46.52,46.44,46.49,33972.0,46.45,46.52,46.44,46.49,33972.0
2018-08-09 14:40:00,46.49,46.5,46.41,46.41,17595.0,46.49,46.5,46.41,46.41,17595.0
2018-08-09 14:45:00,46.43,46.45,46.42,46.42,22362.0,46.43,46.45,46.42,46.42,22362.0
2018-08-09 14:50:00,46.43,46.43,46.41,46.42,4269.0,46.43,46.43,46.41,46.42,4269.0
2018-08-09 14:55:00,46.43,46.44,46.4,46.4,19485.0,46.43,46.44,46.4,46.4,19485.0
2018-08-09 15:00:00,46.39,46.41,46.39,46.4,24798.0,46.39,46.41,46.39,46.4,24798.0
2018-08-09 15:05:00,46.4,46.42,46.38,46.4,18243.0,46.4,46.42,46.38,46.4,18243.0
2018-08-09 15:10:00,46.4,46.4,46.36,46.36,13038.0,46.4,46.4,46.36,46.36,13038.0
2018-08-09 15:15:00,46.36,46.38,46.31,46.32,40539.0,46.36,46.38,46.31,46.32,40539.0
2018-08-09 15:20:00,46.31,46.33,46.28,46.3,54201.0,46.31,46.33,46.28,46.3,54201.0
2018-08-09 15:25:00,46.3,46.3,46.26,46.26,44667.0,46.3,46.3,46.26,46.26,44667.0
2018-08-09 15:30:00,46.28,46.35,46.28,46.35,24429.0,46.28,46.35,46.28,46.35,24429.0
2018-08-09 15:35:00,46.37,46.39,46.34,46.39,45864.0,46.37,46.39,46.34,46.39,45864.0
2018-08-09 15:40:00,46.39,46.4,46.37,46.4,55572.0,46.39,46.4,46.37,46.4,55572.0
2018-08-09 15:45:00,46.4,46.41,46.33,46.33,61098.0,46.4,46.41,46.33,46.33,61098.0
2018-08-09 15:50:00,46.34,46.37,46.33,46.37,75855.0,46.34,46.37,46.33,46.37,75855.0
2018-08-09 15:55:00,46.37,46.41,46.36,46.38,193149.0,46.37,46.41,46.36,46.38,193149.0
2018-08-10 09:30:00,46.19,46.36,46.0,46.17,71229.0,46.19,46.36,46.0,46.17,71229.0
2018-08-10 09:35:00,46.17,46.22,46.11,46.15,23955.0,46.17,46.22,46.11,46.15,23955.0
2018-08-10 09:40:00,46.13,46.2,46.1,46.1,18300.0,46.13,46.2,46.1,46.1,18300.0
2018-08-10 09:45:00,46.12,46.21,46.12,46.12,9840.0,46.12,46.21,46.12,46.12,9840.0
2018-08-10 09:50:00,46.12,46.16,45.88,45.89,60228.0,46.12,46.16,45.88,45.89,60228.0
2018-08-10 09:55:00,45.89,46.03,45.87,45.95,17376.0,45.89,46.03,45.87,45.95,17376.0
2018-08-10 10:00:00,45.91,45.99,45.87,45.91,28452.0,45.91,45.99,45.87,45.91,28452.0
2018-08-10 10:05:00,45.94,46.0,45.91,45.99,38916.0,45.94,46.0,45.91,45.99,38916.0
2018-08-10 10:10:00,46.0,46.01,45.96,45.98,77373.0,46.0,46.01,45.96,45.98,77373.0
2018-08-10 10:15:00,46.0,46.16,46.0,46.11,29448.0,46.0,46.16,46.0,46.11,29448.0
2018-08-10 10:20:00,46.12,46.14,46.09,46.12,65442.0,46.12,46.14,46.09,46.12,65442.0
2018-08-10 10:25:00,46.12,46.15,46.1,46.1,18024.0,46.12,46.15,46.1,46.1,18024.0
2018-08-10 10:30:00,46.11,46.25,46.1,46.25,13782.0,46.11,46.25,46.1,46.25,13782.0
2018-08-10 10:35:00,46.27,46.27,46.16,46.19,12249.0,46.27,46.27,46.16,46.19,12249.0
2018-08-10 10:40:00,46.18,46.19,46.12,46.16,9705.0,46.18,46.19,46.12,46.16,9705.0
2018-08-10 10:45:00,46.14,46.25,46.12,46.25,34089.0,46.14,46.25,46.12,46.25,34089.0
2018-08-10 10:50:00,46.21,46.26,46.13,46.26,22071.0,46.21,46.26,46.13,46.26,22071.0
2018-08-10 10:55:00,46.28,46.34,46.28,46.3,9534.0,46.28,46.34,46.28,46.3,9534.0
2018-08-10 11:00:00,46.31,46.39,46.3,46.32,30606.0,46.31,46.39,46.3,46.32,30606.0
2018-08-10 11:05:00,46.32,46.37,46.3,46.33,9900.0,46.32,46.37,46.3,46.33,9900.0
2018-08-10 11:10:00,46.36,46.36,46.28,46.3,36909.0,46.36,46.36,46.28,46.3,36909.0
2018-08-10 11:15:00,46.3,46.36,46.27,46.36,6900.0,46.3,46.36,46.27,46.36,6900.0
2018-08-10 11:20:00,46.36,46.49,46.36,46.49,17697.0,46.36,46.49,46.36,46.49,17697.0
2018-08-10 11:25:00,46.47,46.47,46.34,46.35,24144.0,46.47,46.47,46.34,46.35,24144.0
2018-08-10 11:30:00,46.37,46.45,46.37,46.44,8571.0,46.37,46.45,46.37,46.44,8571.0
2018-08-10 11:35:00,46.43,46.46,46.4,46.41,8961.0,46.43,46.46,46.4,46.41,8961.0
2018-08-10 11:40:00,46.41,46.43,46.38,46.41,15522.0,46.41,46.43,46.38,46.41,15522.0
2018-08-10 11:45:00,46.4,46.42,46.38,46.41,8406.0,46.4,46.42,46.38,46.41,8406.0
2018-08-10 11:50:00,46.42,46.45,46.39,46.45,19503.0,46.42,46.45,46.39,46.45,19503.0
2018-08-10 11:55:00,46.47,46.49,46.41,46.45,19029.0,46.47,46.49,46.41,46.45,19029.0
2018-08-10 12:00:00,46.43,46.43,46.4,46.4,3900.0,46.43,46.43,46.4,46.4,3900.0
2018-08-10 12:05:00,46.41,46.42,46.38,46.4,8400.0,46.41,46.42,46.38,46.4,8400.0
2018-08-10 12:10:00,46.37,46.38,46.35,46.36,29025.0,46.37,46.38,46.35,46.36,29025.0
2018-08-10 12:15:00,46.38,46.4,46.37,46.39,13734.0,46.38,46.4,46.37,46.39,13734.0
2018-08-10 12:20:00,46.37,46.45,46.37,46.41,19500.0,46.37,46.45,46.37,46.41,19500.0
2018-08-10 12:25:00,46.41,46.42,46.39,46.42,6519.0,46.41,46.42,46.39,46.42,6519.0
2018-08-10 12:30:00,46.42,46.46,46.42,46.45,7242.0,46.42,46.46,46.42,46.45,7242.0
2018-08-10 12:35:00,46.46,46.46,46.45,46.46,2385.0,46.46,46.46,46.45,46.46,2385.0
2018-08-10 12:40:00,46.44,46.44,46.43,46.43,7662.0,46.44,46.44,46.43,46.43,7662.0
2018-08-10 12:45:00,46.4,46.4,46.34,46.35,7881.0,46.4,46.4,46.34,46.35,7881.0
2018-08-10 12:50:00,46.35,46.37,46.32,46.33,18234.0,46.35,46.37,46.32,46.33,18234.0
2018-08-10 12:55:00,46.32,46.34,46.3,46.3,12285.0,46.32,46.34,46.3,46.3,12285.0
2018-08-10 13:00:00,46.31,46.31,46.24,46.25,11391.0,46.31,46.31,46.24,46.25,11391.0
2018-08-10 13:05:00,46.23,46.26,46.23,46.25,4800.0,46.23,46.26,46.23,46.25,4800.0
2018-08-10 13:10:00,46.24,46.28,46.24,46.27,7920.0,46.24,46.28,46.24,46.27,7920.0
2018-08-10 13:15:00,46.26,46.28,46.22,46.22,11745.0,46.26,46.28,46.22,46.22,11745.0
2018-08-10 13:20:00,46.22,46.24,46.22,46.24,2700.0,46.22,46.24,46.22,46.24,2700.0
2018-08-10 13:25:00,46.24,46.24,46.21,46.23,26484.0,46.24,46.24,46.21,46.23,26484.0
2018-08-10 13:30:00,46.23,46.23,46.2,46.2,7470.0,46.23,46.23,46.2,46.2,7470.0
2018-08-10 13:35:00,46.19,46.19,46.12,46.12,14013.0,46.19,46.19,46.12,46.12,14013.0
2018-08-10 13:40:00,46.12,46.16,46.11,46.11,11427.0,46.12,46.16,46.11,46.11,11427.0
2018-08-10 13:45:00,46.12,46.12,46.04,46.07,10200.0,46.12,46.12,46.04,46.07,10200.0
2018-08-10 13:50:00,46.07,46.11,46.06,46.07,13200.0,46.07,46.11,46.06,46.07,13200.0
2018-08-10 13:55:00,46.06,46.07,46.03,46.05,5952.0,46.06,46.07,46.03,46.05,5952.0
2018-08-10 14:00:00,46.06,46.1,46.06,46.1,10143.0,46.06,46.1,46.06,46.1,10143.0
2018-08-10 14:05:00,46.09,46.1,46.06,46.1,10668.0,46.09,46.1,46.06,46.1,10668.0
2018-08-10 14:10:00,46.1,46.13,46.1,46.12,9273.0,46.1,46.13,46.1,46.12,9273.0
2018-08-10 14:15:00,46.11,46.11,46.07,46.07,10005.0,46.11,46.11,46.07,46.07,10005.0
2018-08-10 14:20:00,46.08,46.08,46.06,46.06,5457.0,46.08,46.08,46.06,46.06,5457.0
2018-08-10 14:25:00,46.05,46.05,45.91,45.91,38988.0,46.05,46.05,45.91,45.91,38988.0
2018-08-10 14:30:00,45.95,45.98,45.92,45.92,12900.0,45.95,45.98,45.92,45.92,12900.0
2018-08-10 14:35:00,45.94,45.96,45.92,45.94,10104.0,45.94,45.96,45.92,45.94,10104.0
2018-08-10 14:40:00,45.95,46.0,45.93,46.0,20124.0,45.95,46.0,45.93,46.0,20124.0
2018-08-10 14:45:00,45.99,45.99,45.95,45.95,18264.0,45.99,45.99,45.95,45.95,18264.0
2018-08-10 14:50:00,45.95,45.98,45.95,45.96,11055.0,45.95,45.98,45.95,45.96,11055.0
2018-08-10 14:55:00,45.97,45.98,45.96,45.97,13857.0,45.97,45.98,45.96,45.97,13857.0
2018-08-10 15:00:00,45.97,45.98,45.92,45.96,24303.0,45.97,45.98,45.92,45.96,24303.0
2018-08-10 15:05:00,45.97,45.97,45.95,45.96,12456.0,45.97,45.97,45.95,45.96,12456.0
2018-08-10 15:10:00,45.96,45.98,45.95,45.96,26796.0,45.96,45.98,45.95,45.96,26796.0
2018-08-10 15:15:00,45.96,46.0,45.95,45.98,84186.0,45.96,46.0,45.95,45.98,84186.0
2018-08-10 15:20:00,46.0,46.09,45.98,46.04,41796.0,46.0,46.09,45.98,46.04,41796.0
2018-08-10 15:25:00,46.07,46.1,46.04,46.05,19266.0,46.07,46.1,46.04,46.05,19266.0
2018-08-10 15:30:00,46.06,46.06,46.02,46.04,26703.0,46.06,46.06,46.02,46.04,26703.0
2018-08-10 15:35:00,46.04,46.05,46.03,46.03,13800.0,46.04,46.05,46.03,46.03,13800.0
2018-08-10 15:40:00,46.03,46.04,45.98,46.01,38943.0,46.03,46.04,45.98,46.01,38943.0
2018-08-10 15:45:00,46.02,46.06,46.01,46.04,51831.0,46.02,46.06,46.01,46.04,51831.0
2018-08-10 15:50:00,46.05,46.08,46.03,46.05,46764.0,46.05,46.08,46.03,46.05,46764.0
2018-08-10 15:55:00,46.05,46.06,46.01,46.02,145731.0,46.05,46.06,46.01,46.02,145731.0
2018-08-13 09:30:00,46.03,46.14,45.93,46.14,46902.0,46.03,46.14,45.93,46.14,46902.0
2018-08-13 09:35:00,46.16,46.22,46.16,46.2,3810.0,46.16,46.22,46.16,46.2,3810.0
2018-08-13 09:40:00,46.17,46.21,46.12,46.13,24150.0,46.17,46.21,46.12,46.13,24150.0
2018-08-13 09:45:00,46.13,46.17,46.11,46.17,19059.0,46.13,46.17,46.11,46.17,19059.0
2018-08-13 09:50:00,46.13,46.15,46.07,46.15,30150.0,46.13,46.15,46.07,46.15,30150.0
2018-08-13 09:55:00,46.14,46.14,46.09,46.1,13791.0,46.14,46.14,46.09,46.1,13791.0
2018-08-13 10:00:00,46.09,46.16,46.09,46.16,3600.0,46.09,46.16,46.09,46.16,3600.0
2018-08-13 10:05:00,46.15,46.18,46.14,46.17,13593.0,46.15,46.18,46.14,46.17,13593.0
2018-08-13 10:10:00,46.18,46.26,46.17,46.18,20289.0,46.18,46.26,46.17,46.18,20289.0
2018-08-13 10:15:00,46.17,46.19,46.15,46.18,6663.0,46.17,46.19,46.15,46.18,6663.0
2018-08-13 10:20:00,46.19,46.19,46.14,46.16,10500.0,46.19,46.19,46.14,46.16,10500.0
2018-08-13 10:25:00,46.17,46.19,46.1,46.1,16938.0,46.17,46.19,46.1,46.1,16938.0
2018-08-13 10:30:00,46.11,46.13,46.1,46.1,5721.0,46.11,46.13,46.1,46.1,5721.0
2018-08-13 10:35:00,46.11,46.18,46.1,46.18,8400.0,46.11,46.18,46.1,46.18,8400.0
2018-08-13 10:40:00,46.19,46.28,46.19,46.2,12078.0,46.19,46.28,46.19,46.2,12078.0
2018-08-13 10:45:00,46.23,46.23,46.18,46.18,3000.0,46.23,46.23,46.18,46.18,3000.0
2018-08-13 10:50:00,46.18,46.32,46.17,46.3,6375.0,46.18,46.32,46.17,46.3,6375.0
2018-08-13 10:55:00,46.29,46.29,46.23,46.23,8670.0,46.29,46.29,46.23,46.23,8670.0
2018-08-13 11:00:00,46.23,46.27,46.21,46.22,13296.0,46.23,46.27,46.21,46.22,13296.0
2018-08-13 11:05:00,46.24,46.24,46.15,46.17,7050.0,46.24,46.24,46.15,46.17,7050.0
2018-08-13 11:10:00,46.16,46.16,46.13,46.15,2700.0,46.16,46.16,46.13,46.15,2700.0
2018-08-13 11:15:00,46.15,46.15,46.01,46.08,15573.0,46.15,46.15,46.01,46.08,15573.0
2018-08-13 11:20:00,46.05,46.08,46.01,46.01,7860.0,46.05,46.08,46.01,46.01,7860.0
2018-08-13 11:25:00,45.97,46.01,45.91,45.95,15369.0,45.97,46.01,45.91,45.95,15369.0
2018-08-13 11:30:00,45.96,45.96,45.89,45.96,11163.0,45.96,45.96,45.89,45.96,11163.0
2018-08-13 11:35:00,45.95,45.95,45.83,45.85,41460.0,45.95,45.95,45.83,45.85,41460.0
2018-08-13 11:40:00,45.85,45.98,45.83,45.94,12717.0,45.85,45.98,45.83,45.94,12717.0
2018-08-13 11:45:00,45.96,45.98,45.93,45.96,23691.0,45.96,45.98,45.93,45.96,23691.0
2018-08-13 11:50:00,45.96,45.96,45.91,45.94,11430.0,45.96,45.96,45.91,45.94,11430.0
2018-08-13 11:55:00,45.95,45.97,45.92,45.92,22923.0,45.95,45.97,45.92,45.92,22923.0
2018-08-13 12:00:00,45.94,45.95,45.89,45.94,15351.0,45.94,45.95,45.89,45.94,15351.0
2018-08-13 12:05:00,45.94,45.96,45.93,45.96,3240.0,45.94,45.96,45.93,45.96,3240.0
2018-08-13 12:10:00,45.97,46.02,45.97,46.01,4800.0,45.97,46.02,45.97,46.01,4800.0
2018-08-13 12:15:00,46.0,46.0,45.95,45.95,5700.0,46.0,46.0,45.95,45.95,5700.0
2018-08-13 12:20:00,45.95,45.97,45.9,45.9,15285.0,45.95,45.97,45.9,45.9,15285.0
2018-08-13 12:25:00,45.89,45.91,45.84,45.88,26424.0,45.89,45.91,45.84,45.88,26424.0
2018-08-13 12:30:00,45.87,45.87,45.83,45.83,22212.0,45.87,45.87,45.83,45.83,22212.0
2018-08-13 12:35:00,45.83,45.87,45.83,45.86,15030.0,45.83,45.87,45.83,45.86,15030.0
2018-08-13 12:40:00,45.85,45.85,45.79,45.8,16929.0,45.85,45.85,45.79,45.8,16929.0
2018-08-13 12:45:00,45.79,45.79,45.76,45.77,14544.0,45.79,45.79,45.76,45.77,14544.0
2018-08-13 12:50:00,45.77,45.79,45.71,45.75,33069.0,45.77,45.79,45.71,45.75,33069.0
2018-08-13 12:55:00,45.75,45.75,45.7,45.71,7836.0,45.75,45.75,45.7,45.71,7836.0
2018-08-13 13:00:00,45.7,45.71,45.63,45.65,24960.0,45.7,45.71,45.63,45.65,24960.0
2018-08-13 13:05:00,45.65,45.66,45.6,45.62,35781.0,45.65,45.66,45.6,45.62,35781.0
2018-08-13 13:10:00,45.63,45.66,45.62,45.62,39429.0,45.63,45.66,45.62,45.62,39429.0
2018-08-13 13:15:00,45.63,45.68,45.6,45.67,54240.0,45.63,45.68,45.6,45.67,54240.0
2018-08-13 13:20:00,45.67,45.74,45.64,45.74,70725.0,45.67,45.74,45.64,45.74,70725.0
2018-08-13 13:25:00,45.74,45.76,45.73,45.75,15528.0,45.74,45.76,45.73,45.75,15528.0
2018-08-13 13:30:00,45.77,45.79,45.77,45.78,12900.0,45.77,45.79,45.77,45.78,12900.0
2018-08-13 13:35:00,45.79,45.82,45.76,45.79,23331.0,45.79,45.82,45.76,45.79,23331.0
2018-08-13 13:40:00,45.81,45.82,45.8,45.81,3000.0,45.81,45.82,45.8,45.81,3000.0
2018-08-13 13:45:00,45.82,45.82,45.78,45.78,6300.0,45.82,45.82,45.78,45.78,6300.0
2018-08-13 13:50:00,45.79,45.84,45.79,45.83,6900.0,45.79,45.84,45.79,45.83,6900.0
2018-08-13 13:55:00,45.85,45.85,45.81,45.81,8607.0,45.85,45.85,45.81,45.81,8607.0
2018-08-13 14:00:00,45.82,45.93,45.82,45.93,18051.0,45.82,45.93,45.82,45.93,18051.0
2018-08-13 14:05:00,45.92,45.93,45.89,45.91,11985.0,45.92,45.93,45.89,45.91,11985.0
2018-08-13 14:10:00,45.9,45.92,45.89,45.91,6000.0,45.9,45.92,45.89,45.91,6000.0
2018-08-13 14:15:00,45.91,45.92,45.89,45.89,18528.0,45.91,45.92,45.89,45.89,18528.0
2018-08-13 14:20:00,45.88,45.9,45.86,45.87,24567.0,45.88,45.9,45.86,45.87,24567.0
2018-08-13 14:25:00,45.88,45.91,45.88,45.89,9546.0,45.88,45.91,45.88,45.89,9546.0
2018-08-13 14:30:00,45.91,45.92,45.88,45.88,12372.0,45.91,45.92,45.88,45.88,12372.0
2018-08-13 14:35:00,45.87,45.87,45.82,45.83,34194.0,45.87,45.87,45.82,45.83,34194.0
2018-08-13 14:40:00,45.84,45.85,45.83,45.83,3300.0,45.84,45.85,45.83,45.83,3300.0
2018-08-13 14:45:00,45.82,45.83,45.79,45.79,18210.0,45.82,45.83,45.79,45.79,18210.0
2018-08-13 14:50:00,45.78,45.81,45.73,45.74,36378.0,45.78,45.81,45.73,45.74,36378.0
2018-08-13 14:55:00,45.74,45.77,45.72,45.77,16497.0,45.74,45.77,45.72,45.77,16497.0
2018-08-13 15:00:00,45.75,45.75,45.72,45.74,21393.0,45.75,45.75,45.72,45.74,21393.0
2018-08-13 15:05:00,45.74,45.77,45.72,45.74,47226.0,45.74,45.77,45.72,45.74,47226.0
2018-08-13 15:10:00,45.74,45.78,45.74,45.76,22602.0,45.74,45.78,45.74,45.76,22602.0
2018-08-13 15:15:00,45.76,45.79,45.74,45.75,26349.0,45.76,45.79,45.74,45.75,26349.0
2018-08-13 15:20:00,45.75,45.75,45.72,45.73,15594.0,45.75,45.75,45.72,45.73,15594.0
2018-08-13 15:25:00,45.73,45.76,45.71,45.72,75915.0,45.73,45.76,45.71,45.72,75915.0
2018-08-13 15:30:00,45.73,45.73,45.69,45.73,44370.0,45.73,45.73,45.69,45.73,44370.0
2018-08-13 15:35:00,45.73,45.79,45.73,45.78,25395.0,45.73,45.79,45.73,45.78,25395.0
2018-08-13 15:40:00,45.78,45.78,45.75,45.77,21267.0,45.78,45.78,45.75,45.77,21267.0
2018-08-13 15:45:00,45.76,45.76,45.71,45.71,51162.0,45.76,45.76,45.71,45.71,51162.0
2018-08-13 15:50:00,45.69,45.71,45.65,45.71,62925.0,45.69,45.71,45.65,45.71,62925.0
2018-08-13 15:55:00,45.7,45.73,45.66,45.7,165342.0,45.7,45.73,45.66,45.7,165342.0
2018-08-14 09:30:00,45.74,45.79,45.66,45.68,44760.0,45.74,45.79,45.66,45.68,44760.0
2018-08-14 09:35:00,45.66,45.68,45.56,45.59,27660.0,45.66,45.68,45.56,45.59,27660.0
2018-08-14 09:40:00,45.62,45.63,45.56,45.58,22500.0,45.62,45.63,45.56,45.58,22500.0
2018-08-14 09:45:00,45.56,45.68,45.56,45.58,29028.0,45.56,45.68,45.56,45.58,29028.0
2018-08-14 09:50:00,45.57,45.59,45.52,45.57,33153.0,45.57,45.59,45.52,45.57,33153.0
2018-08-14 09:55:00,45.56,45.59,45.54,45.56,29868.0,45.56,45.59,45.54,45.56,29868.0
2018-08-14 10:00:00,45.59,45.63,45.56,45.56,18675.0,45.59,45.63,45.56,45.56,18675.0
2018-08-14 10:05:00,45.54,45.68,45.53,45.68,10239.0,45.54,45.68,45.53,45.68,10239.0
2018-08-14 10:10:00,45.69,45.74,45.67,45.74,12618.0,45.69,45.74,45.67,45.74,12618.0
2018-08-14 10:15:00,45.72,45.77,45.72,45.72,26100.0,45.72,45.77,45.72,45.72,26100.0
2018-08-14 10:20:00,45.73,45.75,45.62,45.64,16800.0,45.73,45.75,45.62,45.64,16800.0
2018-08-14 10:25:00,45.62,45.63,45.6,45.63,5700.0,45.62,45.63,45.6,45.63,5700.0
2018-08-14 10:30:00,45.62,45.74,45.61,45.7,23700.0,45.62,45.74,45.61,45.7,23700.0
2018-08-14 10:35:00,45.71,45.77,45.7,45.74,26250.0,45.71,45.77,45.7,45.74,26250.0
2018-08-14 10:40:00,45.73,45.73,45.65,45.71,25257.0,45.73,45.73,45.65,45.71,25257.0
2018-08-14 10:45:00,45.7,45.77,45.69,45.69,59508.0,45.7,45.77,45.69,45.69,59508.0
2018-08-14 10:50:00,45.7,45.76,45.7,45.76,15825.0,45.7,45.76,45.7,45.76,15825.0
2018-08-14 10:55:00,45.75,45.76,45.67,45.74,83517.0,45.75,45.76,45.67,45.74,83517.0
2018-08-14 11:00:00,45.72,45.78,45.72,45.75,22740.0,45.72,45.78,45.72,45.75,22740.0
2018-08-14 11:05:00,45.74,45.79,45.74,45.79,11712.0,45.74,45.79,45.74,45.79,11712.0
2018-08-14 11:10:00,45.79,45.9,45.79,45.9,32733.0,45.79,45.9,45.79,45.9,32733.0
2018-08-14 11:15:00,45.91,45.91,45.8,45.8,46212.0,45.91,45.91,45.8,45.8,46212.0
2018-08-14 11:20:00,45.8,45.91,45.8,45.91,26412.0,45.8,45.91,45.8,45.91,26412.0
2018-08-14 11:25:00,45.91,45.98,45.91,45.96,21060.0,45.91,45.98,45.91,45.96,21060.0
2018-08-14 11:30:00,45.96,45.97,45.91,45.91,42000.0,45.96,45.97,45.91,45.91,42000.0
2018-08-14 11:35:00,45.91,45.93,45.9,45.93,3900.0,45.91,45.93,45.9,45.93,3900.0
2018-08-14 11:40:00,45.93,45.95,45.91,45.92,16431.0,45.93,45.95,45.91,45.92,16431.0
2018-08-14 11:45:00,45.92,45.98,45.87,45.98,31203.0,45.92,45.98,45.87,45.98,31203.0
2018-08-14 11:50:00,45.98,46.05,45.98,46.0,63081.0,45.98,46.05,45.98,46.0,63081.0
2018-08-14 11:55:00,45.98,46.01,45.95,46.0,13845.0,45.98,46.01,45.95,46.0,13845.0
2018-08-14 12:00:00,46.0,46.0,45.96,45.99,16929.0,46.0,46.0,45.96,45.99,16929.0
2018-08-14 12:05:00,46.03,46.07,46.03,46.07,13860.0,46.03,46.07,46.03,46.07,13860.0
2018-08-14 12:10:00,46.06,46.08,46.05,46.08,12441.0,46.06,46.08,46.05,46.08,12441.0
2018-08-14 12:15:00,46.08,46.1,46.06,46.06,12963.0,46.08,46.1,46.06,46.06,12963.0
2018-08-14 12:20:00,46.06,46.06,45.99,45.99,23352.0,46.06,46.06,45.99,45.99,23352.0
2018-08-14 12:25:00,46.0,46.0,45.96,45.99,15768.0,46.0,46.0,45.96,45.99,15768.0
2018-08-14 12:30:00,46.0,46.0,45.97,45.97,5100.0,46.0,46.0,45.97,45.97,5100.0
2018-08-14 12:35:00,45.97,46.01,45.96,46.0,14625.0,45.97,46.01,45.96,46.0,14625.0
2018-08-14 12:40:00,46.01,46.04,46.01,46.03,9462.0,46.01,46.04,46.01,46.03,9462.0
2018-08-14 12:45:00,46.03,46.04,46.01,46.01,7200.0,46.03,46.04,46.01,46.01,7200.0
2018-08-14 12:50:00,46.0,46.01,45.93,45.93,22026.0,46.0,46.01,45.93,45.93,22026.0
2018-08-14 12:55:00,45.91,45.94,45.89,45.89,12672.0,45.91,45.94,45.89,45.89,12672.0
2018-08-14 13:00:00,45.9,45.92,45.89,45.9,8103.0,45.9,45.92,45.89,45.9,8103.0
2018-08-14 13:05:00,45.9,45.9,45.82,45.82,18267.0,45.9,45.9,45.82,45.82,18267.0
2018-08-14 13:10:00,45.83,45.87,45.8,45.81,15936.0,45.83,45.87,45.8,45.81,15936.0
2018-08-14 13:15:00,45.81,45.82,45.79,45.82,11676.0,45.81,45.82,45.79,45.82,11676.0
2018-08-14 13:20:00,45.82,45.84,45.78,45.8,22581.0,45.82,45.84,45.78,45.8,22581.0
2018-08-14 13:25:00,45.79,45.79,45.75,45.77,8103.0,45.79,45.79,45.75,45.77,8103.0
2018-08-14 13:30:00,45.78,45.81,45.76,45.81,13305.0,45.78,45.81,45.76,45.81,13305.0
2018-08-14 13:35:00,45.82,45.84,45.81,45.81,13515.0,45.82,45.84,45.81,45.81,13515.0
2018-08-14 13:40:00,45.82,45.82,45.8,45.8,8730.0,45.82,45.82,45.8,45.8,8730.0
2018-08-14 13:45:00,45.81,45.84,45.8,45.84,11874.0,45.81,45.84,45.8,45.84,11874.0
2018-08-14 13:50:00,45.83,45.83,45.75,45.77,15189.0,45.83,45.83,45.75,45.77,15189.0
2018-08-14 13:55:00,45.77,45.77,45.73,45.76,16506.0,45.77,45.77,45.73,45.76,16506.0
2018-08-14 14:00:00,45.77,45.79,45.76,45.76,11421.0,45.77,45.79,45.76,45.76,11421.0
2018-08-14 14:05:00,45.77,45.77,45.71,45.72,7875.0,45.77,45.77,45.71,45.72,7875.0
2018-08-14 14:10:00,45.72,45.75,45.7,45.7,29700.0,45.72,45.75,45.7,45.7,29700.0
2018-08-14 14:15:00,45.7,45.73,45.67,45.73,14625.0,45.7,45.73,45.67,45.73,14625.0
2018-08-14 14:20:00,45.74,45.75,45.68,45.68,18645.0,45.74,45.75,45.68,45.68,18645.0
2018-08-14 14:25:00,45.69,45.71,45.69,45.7,15954.0,45.69,45.71,45.69,45.7,15954.0
2018-08-14 14:30:00,45.7,45.75,45.69,45.74,23226.0,45.7,45.75,45.69,45.74,23226.0
2018-08-14 14:35:00,45.75,45.81,45.75,45.76,21894.0,45.75,45.81,45.75,45.76,21894.0
2018-08-14 14:40:00,45.75,45.81,45.74,45.79,17868.0,45.75,45.81,45.74,45.79,17868.0
2018-08-14 14:45:00,45.79,45.81,45.77,45.79,15321.0,45.79,45.81,45.77,45.79,15321.0
2018-08-14 14:50:00,45.8,45.82,45.78,45.8,8091.0,45.8,45.82,45.78,45.8,8091.0
2018-08-14 14:55:00,45.8,45.82,45.79,45.81,39408.0,45.8,45.82,45.79,45.81,39408.0
2018-08-14 15:00:00,45.82,45.82,45.78,45.79,16362.0,45.82,45.82,45.78,45.79,16362.0
2018-08-14 15:05:00,45.8,45.81,45.76,45.77,12621.0,45.8,45.81,45.76,45.77,12621.0
2018-08-14 15:10:00,45.77,45.8,45.76,45.78,21324.0,45.77,45.8,45.76,45.78,21324.0
2018-08-14 15:15:00,45.76,45.79,45.76,45.77,18366.0,45.76,45.79,45.76,45.77,18366.0
2018-08-14 15:20:00,45.77,45.81,45.77,45.8,21597.0,45.77,45.81,45.77,45.8,21597.0
2018-08-14 15:25:00,45.81,45.81,45.77,45.77,28140.0,45.81,45.81,45.77,45.77,28140.0
2018-08-14 15:30:00,45.77,45.78,45.76,45.78,23439.0,45.77,45.78,45.76,45.78,23439.0
2018-08-14 15:35:00,45.79,45.8,45.72,45.79,41907.0,45.79,45.8,45.72,45.79,41907.0
2018-08-14 15:40:00,45.78,45.8,45.78,45.78,59091.0,45.78,45.8,45.78,45.78,59091.0
2018-08-14 15:45:00,45.78,45.79,45.73,45.74,51882.0,45.78,45.79,45.73,45.74,51882.0
2018-08-14 15:50:00,45.74,45.75,45.72,45.73,66741.0,45.74,45.75,45.72,45.73,66741.0
2018-08-14 15:55:00,45.73,45.73,45.68,45.71,181857.0,45.73,45.73,45.68,45.71,181857.0
2018-08-15 09:30:00,45.58,45.58,45.33,45.38,75273.0,45.58,45.58,45.33,45.38,75273.0
2018-08-15 09:35:00,45.36,45.41,45.35,45.36,13800.0,45.36,45.41,45.35,45.36,13800.0
2018-08-15 09:40:00,45.37,45.38,45.25,45.34,44382.0,45.37,45.38,45.25,45.34,44382.0
2018-08-15 09:45:00,45.33,45.44,45.28,45.44,20430.0,45.33,45.44,45.28,45.44,20430.0
2018-08-15 09:50:00,45.39,45.43,45.33,45.41,10200.0,45.39,45.43,45.33,45.41,10200.0
2018-08-15 09:55:00,45.41,45.41,45.3,45.31,23244.0,45.41,45.41,45.3,45.31,23244.0
2018-08-15 10:00:00,45.28,45.29,45.16,45.17,28317.0,45.28,45.29,45.16,45.17,28317.0
2018-08-15 10:05:00,45.16,45.16,45.06,45.06,34359.0,45.16,45.16,45.06,45.06,34359.0
2018-08-15 10:10:00,45.04,45.08,44.92,45.03,61158.0,45.04,45.08,44.92,45.03,61158.0
2018-08-15 10:15:00,45.02,45.05,44.92,45.02,30000.0,45.02,45.05,44.92,45.02,30000.0
2018-08-15 10:20:00,45.03,45.03,44.87,44.95,37281.0,45.03,45.03,44.87,44.95,37281.0
2018-08-15 10:25:00,44.93,44.97,44.87,44.91,19728.0,44.93,44.97,44.87,44.91,19728.0
2018-08-15 10:30:00,44.9,45.0,44.86,44.86,33936.0,44.9,45.0,44.86,44.86,33936.0
2018-08-15 10:35:00,44.91,45.08,44.88,45.08,24903.0,44.91,45.08,44.88,45.08,24903.0
2018-08-15 10:40:00,45.06,45.09,45.04,45.07,33579.0,45.06,45.09,45.04,45.07,33579.0
2018-08-15 10:45:00,45.07,45.13,44.94,44.94,22038.0,45.07,45.13,44.94,44.94,22038.0
2018-08-15 10:50:00,44.92,44.98,44.89,44.98,32655.0,44.92,44.98,44.89,44.98,32655.0
2018-08-15 10:55:00,44.98,45.01,44.93,44.93,16860.0,44.98,45.01,44.93,44.93,16860.0
2018-08-15 11:00:00,44.9,44.97,44.84,44.89,28989.0,44.9,44.97,44.84,44.89,28989.0
2018-08-15 11:05:00,44.92,45.0,44.85,45.0,22581.0,44.92,45.0,44.85,45.0,22581.0
2018-08-15 11:10:00,45.01,45.05,45.0,45.04,16659.0,45.01,45.05,45.0,45.04,16659.0
2018-08-15 11:15:00,45.05,45.09,44.99,45.09,16731.0,45.05,45.09,44.99,45.09,16731.0
2018-08-15 11:20:00,45.09,45.17,45.08,45.12,40179.0,45.09,45.17,45.08,45.12,40179.0
2018-08-15 11:25:00,45.13,45.22,45.12,45.21,14697.0,45.13,45.22,45.12,45.21,14697.0
2018-08-15 11:30:00,45.22,45.23,45.15,45.23,19260.0,45.22,45.23,45.15,45.23,19260.0
2018-08-15 11:35:00,45.24,45.28,45.15,45.16,19266.0,45.24,45.28,45.15,45.16,19266.0
2018-08-15 11:40:00,45.15,45.23,45.15,45.17,29373.0,45.15,45.23,45.15,45.17,29373.0
2018-08-15 11:45:00,45.17,45.19,45.08,45.19,22920.0,45.17,45.19,45.08,45.19,22920.0
2018-08-15 11:50:00,45.19,45.2,45.13,45.14,33114.0,45.19,45.2,45.13,45.14,33114.0
2018-08-15 11:55:00,45.15,45.17,45.06,45.06,34434.0,45.15,45.17,45.06,45.06,34434.0
2018-08-15 12:00:00,45.07,45.16,45.07,45.15,29130.0,45.07,45.16,45.07,45.15,29130.0
2018-08-15 12:05:00,45.13,45.3,45.13,45.3,21681.0,45.13,45.3,45.13,45.3,21681.0
2018-08-15 12:10:00,45.31,45.33,45.25,45.3,25929.0,45.31,45.33,45.25,45.3,25929.0
2018-08-15 12:15:00,45.31,45.4,45.3,45.39,19047.0,45.31,45.4,45.3,45.39,19047.0
2018-08-15 12:20:00,45.37,45.39,45.31,45.39,26793.0,45.37,45.39,45.31,45.39,26793.0
2018-08-15 12:25:00,45.4,45.46,45.38,45.46,26853.0,45.4,45.46,45.38,45.46,26853.0
2018-08-15 12:30:00,45.46,45.56,45.46,45.52,43476.0,45.46,45.56,45.46,45.52,43476.0
2018-08-15 12:35:00,45.54,45.56,45.5,45.53,26496.0,45.54,45.56,45.5,45.53,26496.0
2018-08-15 12:40:00,45.52,45.57,45.49,45.56,61170.0,45.52,45.57,45.49,45.56,61170.0
2018-08-15 12:45:00,45.54,45.65,45.53,45.63,64803.0,45.54,45.65,45.53,45.63,64803.0
2018-08-15 12:50:00,45.64,45.69,45.56,45.57,89136.0,45.64,45.69,45.56,45.57,89136.0
2018-08-15 12:55:00,45.57,45.63,45.57,45.62,15954.0,45.57,45.63,45.57,45.62,15954.0
2018-08-15 13:00:00,45.63,45.69,45.59,45.68,32937.0,45.63,45.69,45.59,45.68,32937.0
2018-08-15 13:05:00,45.66,45.71,45.66,45.7,42177.0,45.66,45.71,45.66,45.7,42177.0
2018-08-15 13:10:00,45.68,45.68,45.6,45.63,44202.0,45.68,45.68,45.6,45.63,44202.0
2018-08-15 13:15:00,45.64,45.66,45.6,45.65,35157.0,45.64,45.66,45.6,45.65,35157.0
2018-08-15 13:20:00,45.64,45.65,45.61,45.61,42738.0,45.64,45.65,45.61,45.61,42738.0
2018-08-15 13:25:00,45.61,45.69,45.61,45.69,32562.0,45.61,45.69,45.61,45.69,32562.0
2018-08-15 13:30:00,45.68,45.72,45.66,45.68,55074.0,45.68,45.72,45.66,45.68,55074.0
2018-08-15 13:35:00,45.67,45.73,45.64,45.73,24426.0,45.67,45.73,45.64,45.73,24426.0
2018-08-15 13:40:00,45.72,45.78,45.71,45.77,34533.0,45.72,45.78,45.71,45.77,34533.0
2018-08-15 13:45:00,45.77,45.79,45.7,45.71,26652.0,45.77,45.79,45.7,45.71,26652.0
2018-08-15 13:50:00,45.73,45.84,45.73,45.81,55284.0,45.73,45.84,45.73,45.81,55284.0
2018-08-15 13:55:00,45.82,45.82,45.79,45.8,28476.0,45.82,45.82,45.79,45.8,28476.0
2018-08-15 14:00:00,45.8,45.81,45.76,45.79,25869.0,45.8,45.81,45.76,45.79,25869.0
2018-08-15 14:05:00,45.78,45.78,45.64,45.68,23496.0,45.78,45.78,45.64,45.68,23496.0
2018-08-15 14:10:00,45.68,45.69,45.61,45.62,28176.0,45.68,45.69,45.61,45.62,28176.0
2018-08-15 14:15:00,45.63,45.71,45.63,45.71,21777.0,45.63,45.71,45.63,45.71,21777.0
2018-08-15 14:20:00,45.72,45.8,45.7,45.8,28635.0,45.72,45.8,45.7,45.8,28635.0
2018-08-15 14:25:00,45.79,45.84,45.77,45.77,75129.0,45.79,45.84,45.77,45.77,75129.0
2018-08-15 14:30:00,45.77,45.81,45.77,45.81,31710.0,45.77,45.81,45.77,45.81,31710.0
2018-08-15 14:35:00,45.8,45.85,45.79,45.8,46740.0,45.8,45.85,45.79,45.8,46740.0
2018-08-15 14:40:00,45.8,45.82,45.78,45.78,28359.0,45.8,45.82,45.78,45.78,28359.0
2018-08-15 14:45:00,45.78,45.79,45.75,45.76,20682.0,45.78,45.79,45.75,45.76,20682.0
2018-08-15 14:50:00,45.78,45.81,45.75,45.75,37482.0,45.78,45.81,45.75,45.75,37482.0
2018-08-15 14:55:00,45.74,45.74,45.63,45.74,45261.0,45.74,45.74,45.63,45.74,45261.0
2018-08-15 15:00:00,45.76,45.85,45.76,45.84,29787.0,45.76,45.85,45.76,45.84,29787.0
2018-08-15 15:05:00,45.84,45.89,45.84,45.86,29229.0,45.84,45.89,45.84,45.86,29229.0
2018-08-15 15:10:00,45.86,45.88,45.83,45.87,34014.0,45.86,45.88,45.83,45.87,34014.0
2018-08-15 15:15:00,45.85,45.9,45.84,45.88,36102.0,45.85,45.9,45.84,45.88,36102.0
2018-08-15 15:20:00,45.87,45.89,45.84,45.89,40026.0,45.87,45.89,45.84,45.89,40026.0
2018-08-15 15:25:00,45.88,45.91,45.87,45.9,34863.0,45.88,45.91,45.87,45.9,34863.0
2018-08-15 15:30:00,45.91,46.01,45.91,46.0,51645.0,45.91,46.01,45.91,46.0,51645.0
2018-08-15 15:35:00,46.0,46.0,45.95,45.98,64023.0,46.0,46.0,45.95,45.98,64023.0
2018-08-15 15:40:00,45.98,46.0,45.96,46.0,64599.0,45.98,46.0,45.96,46.0,64599.0
2018-08-15 15:45:00,46.0,46.06,45.98,46.02,96861.0,46.0,46.06,45.98,46.02,96861.0
2018-08-15 15:50:00,46.01,46.01,45.97,46.0,85143.0,46.01,46.01,45.97,46.0,85143.0
2018-08-15 15:55:00,46.0,46.04,45.93,45.96,260478.0,46.0,46.04,45.93,45.96,260478.0
2018-08-16 09:30:00,46.21,46.42,46.09,46.13,127311.0,46.21,46.42,46.09,46.13,127311.0
2018-08-16 09:35:00,46.11,46.11,45.94,45.98,27081.0,46.11,46.11,45.94,45.98,27081.0
2018-08-16 09:40:00,46.02,46.07,45.85,45.88,58875.0,46.02,46.07,45.85,45.88,58875.0
2018-08-16 09:45:00,45.88,45.95,45.86,45.88,9750.0,45.88,45.95,45.86,45.88,9750.0
2018-08-16 09:50:00,45.87,46.0,45.87,45.95,11886.0,45.87,46.0,45.87,45.95,11886.0
2018-08-16 09:55:00,45.97,46.02,45.86,45.92,21945.0,45.97,46.02,45.86,45.92,21945.0
2018-08-16 10:00:00,45.92,46.2,45.92,46.18,21897.0,45.92,46.2,45.92,46.18,21897.0
2018-08-16 10:05:00,46.21,46.29,46.21,46.21,22323.0,46.21,46.29,46.21,46.21,22323.0
2018-08-16 10:10:00,46.24,46.33,46.24,46.32,18201.0,46.24,46.33,46.24,46.32,18201.0
2018-08-16 10:15:00,46.34,46.34,46.25,46.29,115083.0,46.34,46.34,46.25,46.29,115083.0
2018-08-16 10:20:00,46.3,46.34,46.29,46.29,9240.0,46.3,46.34,46.29,46.29,9240.0
2018-08-16 10:25:00,46.3,46.33,46.25,46.33,16215.0,46.3,46.33,46.25,46.33,16215.0
2018-08-16 10:30:00,46.37,46.39,46.31,46.31,7614.0,46.37,46.39,46.31,46.31,7614.0
2018-08-16 10:35:00,46.31,46.4,46.29,46.4,50805.0,46.31,46.4,46.29,46.4,50805.0
2018-08-16 10:40:00,46.4,46.41,46.33,46.35,15426.0,46.4,46.41,46.33,46.35,15426.0
2018-08-16 10:45:00,46.37,46.39,46.34,46.35,13035.0,46.37,46.39,46.34,46.35,13035.0
2018-08-16 10:50:00,46.34,46.35,46.25,46.26,34929.0,46.34,46.35,46.25,46.26,34929.0
2018-08-16 10:55:00,46.28,46.34,46.28,46.32,15300.0,46.28,46.34,46.28,46.32,15300.0
2018-08-16 11:00:00,46.32,46.37,46.31,46.36,23352.0,46.32,46.37,46.31,46.36,23352.0
2018-08-16 11:05:00,46.36,46.45,46.36,46.4,31719.0,46.36,46.45,46.36,46.4,31719.0
2018-08-16 11:10:00,46.41,46.45,46.38,46.43,56040.0,46.41,46.45,46.38,46.43,56040.0
2018-08-16 11:15:00,46.45,46.51,46.45,46.49,20400.0,46.45,46.51,46.45,46.49,20400.0
2018-08-16 11:20:00,46.52,46.56,46.5,46.55,18447.0,46.52,46.56,46.5,46.55,18447.0
2018-08-16 11:25:00,46.56,46.58,46.55,46.58,40854.0,46.56,46.58,46.55,46.58,40854.0
2018-08-16 11:30:00,46.57,46.66,46.57,46.62,52026.0,46.57,46.66,46.57,46.62,52026.0
2018-08-16 11:35:00,46.62,46.71,46.62,46.64,70770.0,46.62,46.71,46.62,46.64,70770.0
2018-08-16 11:40:00,46.64,46.94,46.64,46.87,132957.0,46.64,46.94,46.64,46.87,132957.0
2018-08-16 11:45:00,46.83,46.88,46.77,46.8,43077.0,46.83,46.88,46.77,46.8,43077.0
2018-08-16 11:50:00,46.78,46.83,46.78,46.82,25581.0,46.78,46.83,46.78,46.82,25581.0
2018-08-16 11:55:00,46.82,46.9,46.82,46.89,40476.0,46.82,46.9,46.82,46.89,40476.0
2018-08-16 12:00:00,46.89,46.92,46.89,46.92,37842.0,46.89,46.92,46.89,46.92,37842.0
2018-08-16 12:05:00,46.92,46.96,46.91,46.96,67032.0,46.92,46.96,46.91,46.96,67032.0
2018-08-16 12:10:00,46.97,47.02,46.96,47.02,43245.0,46.97,47.02,46.96,47.02,43245.0
2018-08-16 12:15:00,47.0,47.01,46.98,47.0,60384.0,47.0,47.01,46.98,47.0,60384.0
2018-08-16 12:20:00,47.0,47.01,46.97,46.98,77385.0,47.0,47.01,46.97,46.98,77385.0
2018-08-16 12:25:00,46.99,47.0,46.97,46.97,60942.0,46.99,47.0,46.97,46.97,60942.0
2018-08-16 12:30:00,46.97,46.98,46.82,46.82,105330.0,46.97,46.98,46.82,46.82,105330.0
2018-08-16 12:35:00,46.8,46.8,46.68,46.69,132174.0,46.8,46.8,46.68,46.69,132174.0
2018-08-16 12:40:00,46.69,46.69,46.63,46.65,24888.0,46.69,46.69,46.63,46.65,24888.0
2018-08-16 12:45:00,46.66,46.73,46.64,46.71,21396.0,46.66,46.73,46.64,46.71,21396.0
2018-08-16 12:50:00,46.68,46.69,46.65,46.69,12933.0,46.68,46.69,46.65,46.69,12933.0
2018-08-16 12:55:00,46.69,46.72,46.67,46.67,16071.0,46.69,46.72,46.67,46.67,16071.0
2018-08-16 13:00:00,46.66,46.72,46.66,46.7,13659.0,46.66,46.72,46.66,46.7,13659.0
2018-08-16 13:05:00,46.7,46.7,46.63,46.64,52311.0,46.7,46.7,46.63,46.64,52311.0
2018-08-16 13:10:00,46.65,46.69,46.64,46.66,22884.0,46.65,46.69,46.64,46.66,22884.0
2018-08-16 13:15:00,46.65,46.68,46.64,46.67,61815.0,46.65,46.68,46.64,46.67,61815.0
2018-08-16 13:20:00,46.67,46.71,46.67,46.69,15540.0,46.67,46.71,46.67,46.69,15540.0
2018-08-16 13:25:00,46.69,46.7,46.67,46.67,15120.0,46.69,46.7,46.67,46.67,15120.0
2018-08-16 13:30:00,46.68,46.69,46.67,46.69,13371.0,46.68,46.69,46.67,46.69,13371.0
2018-08-16 13:35:00,46.7,46.73,46.69,46.71,47103.0,46.7,46.73,46.69,46.71,47103.0
2018-08-16 13:40:00,46.7,46.71,46.67,46.68,12519.0,46.7,46.71,46.67,46.68,12519.0
2018-08-16 13:45:00,46.68,46.69,46.6,46.61,76377.0,46.68,46.69,46.6,46.61,76377.0
2018-08-16 13:50:00,46.62,46.62,46.56,46.56,8214.0,46.62,46.62,46.56,46.56,8214.0
2018-08-16 13:55:00,46.55,46.56,46.52,46.53,13059.0,46.55,46.56,46.52,46.53,13059.0
2018-08-16 14:00:00,46.51,46.57,46.48,46.57,80682.0,46.51,46.57,46.48,46.57,80682.0
2018-08-16 14:05:00,46.56,46.62,46.55,46.55,19005.0,46.56,46.62,46.55,46.55,19005.0
2018-08-16 14:10:00,46.54,46.56,46.52,46.55,9759.0,46.54,46.56,46.52,46.55,9759.0
2018-08-16 14:15:00,46.54,46.59,46.54,46.58,9360.0,46.54,46.59,46.54,46.58,9360.0
2018-08-16 14:20:00,46.56,46.59,46.55,46.55,13869.0,46.56,46.59,46.55,46.55,13869.0
2018-08-16 14:25:00,46.55,46.55,46.47,46.47,9972.0,46.55,46.55,46.47,46.47,9972.0
2018-08-16 14:30:00,46.45,46.47,46.39,46.45,50328.0,46.45,46.47,46.39,46.45,50328.0
2018-08-16 14:35:00,46.44,46.46,46.43,46.46,7284.0,46.44,46.46,46.43,46.46,7284.0
2018-08-16 14:40:00,46.46,46.5,46.45,46.5,26250.0,46.46,46.5,46.45,46.5,26250.0
2018-08-16 14:45:00,46.49,46.51,46.48,46.5,12333.0,46.49,46.51,46.48,46.5,12333.0
2018-08-16 14:50:00,46.51,46.51,46.49,46.49,3912.0,46.51,46.51,46.49,46.49,3912.0
2018-08-16 14:55:00,46.51,46.52,46.46,46.47,33552.0,46.51,46.52,46.46,46.47,33552.0
2018-08-16 15:00:00,46.49,46.53,46.49,46.51,20910.0,46.49,46.53,46.49,46.51,20910.0
2018-08-16 15:05:00,46.52,46.52,46.49,46.49,10251.0,46.52,46.52,46.49,46.49,10251.0
2018-08-16 15:10:00,46.5,46.52,46.5,46.51,15090.0,46.5,46.52,46.5,46.51,15090.0
2018-08-16 15:15:00,46.5,46.53,46.48,46.48,26367.0,46.5,46.53,46.48,46.48,26367.0
2018-08-16 15:20:00,46.48,46.53,46.48,46.52,16737.0,46.48,46.53,46.48,46.52,16737.0
2018-08-16 15:25:00,46.5,46.51,46.49,46.5,6900.0,46.5,46.51,46.49,46.5,6900.0
2018-08-16 15:30:00,46.49,46.51,46.48,46.51,25497.0,46.49,46.51,46.48,46.51,25497.0
2018-08-16 15:35:00,46.51,46.51,46.5,46.5,18636.0,46.51,46.51,46.5,46.5,18636.0
2018-08-16 15:40:00,46.5,46.5,46.46,46.47,60135.0,46.5,46.5,46.46,46.47,60135.0
2018-08-16 15:45:00,46.45,46.46,46.42,46.42,77247.0,46.45,46.46,46.42,46.42,77247.0
2018-08-16 15:50:00,46.42,46.44,46.39,46.42,67311.0,46.42,46.44,46.39,46.42,67311.0
2018-08-16 15:55:00,46.42,46.49,46.41,46.47,258669.0,46.42,46.49,46.41,46.47,258669.0
2018-08-17 09:30:00,46.46,46.46,46.32,46.32,218415.0,46.46,46.46,46.32,46.32,218415.0
2018-08-17 09:35:00,46.34,46.58,46.34,46.58,9000.0,46.34,46.58,46.34,46.58,9000.0
2018-08-17 09:40:00,46.52,46.52,46.29,46.29,36300.0,46.52,46.52,46.29,46.29,36300.0
2018-08-17 09:45:00,46.29,46.44,46.26,46.31,25230.0,46.29,46.44,46.26,46.31,25230.0
2018-08-17 09:50:00,46.31,46.33,46.22,46.25,18120.0,46.31,46.33,46.22,46.25,18120.0
2018-08-17 09:55:00,46.24,46.34,46.24,46.34,19800.0,46.24,46.34,46.24,46.34,19800.0
2018-08-17 10:00:00,46.29,46.34,46.26,46.34,11832.0,46.29,46.34,46.26,46.34,11832.0
2018-08-17 10:05:00,46.31,46.32,46.24,46.3,34650.0,46.31,46.32,46.24,46.3,34650.0
2018-08-17 10:10:00,46.29,46.29,46.18,46.18,16800.0,46.29,46.29,46.18,46.18,16800.0
2018-08-17 10:15:00,46.2,46.23,46.15,46.15,9000.0,46.2,46.23,46.15,46.15,9000.0
2018-08-17 10:20:00,46.17,46.21,46.1,46.1,18870.0,46.17,46.21,46.1,46.1,18870.0
2018-08-17 10:25:00,46.11,46.13,46.06,46.09,15450.0,46.11,46.13,46.06,46.09,15450.0
2018-08-17 10:30:00,46.09,46.2,46.09,46.15,12300.0,46.09,46.2,46.09,46.15,12300.0
2018-08-17 10:35:00,46.17,46.22,46.16,46.21,17091.0,46.17,46.22,46.16,46.21,17091.0
2018-08-17 10:40:00,46.21,46.22,46.18,46.22,63000.0,46.21,46.22,46.18,46.22,63000.0
2018-08-17 10:45:00,46.24,46.3,46.24,46.3,3300.0,46.24,46.3,46.24,46.3,3300.0
2018-08-17 10:50:00,46.3,46.33,46.26,46.26,78216.0,46.3,46.33,46.26,46.26,78216.0
2018-08-17 10:55:00,46.25,46.27,46.14,46.14,51801.0,46.25,46.27,46.14,46.14,51801.0
2018-08-17 11:00:00,46.12,46.14,46.07,46.13,15207.0,46.12,46.14,46.07,46.13,15207.0
2018-08-17 11:05:00,46.16,46.16,46.14,46.16,1800.0,46.16,46.16,46.14,46.16,1800.0
2018-08-17 11:10:00,46.16,46.16,46.05,46.06,115881.0,46.16,46.16,46.05,46.06,115881.0
2018-08-17 11:15:00,46.05,46.1,46.04,46.1,7389.0,46.05,46.1,46.04,46.1,7389.0
2018-08-17 11:20:00,46.09,46.15,46.09,46.14,3900.0,46.09,46.15,46.09,46.14,3900.0
2018-08-17 11:25:00,46.11,46.11,46.05,46.05,3300.0,46.11,46.11,46.05,46.05,3300.0
2018-08-17 11:30:00,46.07,46.13,46.07,46.12,15096.0,46.07,46.13,46.07,46.12,15096.0
2018-08-17 11:35:00,46.12,46.12,46.07,46.09,10800.0,46.12,46.12,46.07,46.09,10800.0
2018-08-17 11:40:00,46.1,46.14,46.09,46.12,161334.0,46.1,46.14,46.09,46.12,161334.0
2018-08-17 11:45:00,46.12,46.13,46.08,46.1,22674.0,46.12,46.13,46.08,46.1,22674.0
2018-08-17 11:50:00,46.1,46.16,46.1,46.13,32451.0,46.1,46.16,46.1,46.13,32451.0
2018-08-17 11:55:00,46.13,46.17,46.12,46.15,21414.0,46.13,46.17,46.12,46.15,21414.0
2018-08-17 12:00:00,46.15,46.15,46.09,46.09,14022.0,46.15,46.15,46.09,46.09,14022.0
2018-08-17 12:05:00,46.11,46.13,46.08,46.1,14631.0,46.11,46.13,46.08,46.1,14631.0
2018-08-17 12:10:00,46.12,46.15,46.07,46.08,20634.0,46.12,46.15,46.07,46.08,20634.0
2018-08-17 12:15:00,46.1,46.12,46.09,46.1,7215.0,46.1,46.12,46.09,46.1,7215.0
2018-08-17 12:20:00,46.11,46.13,46.09,46.1,18612.0,46.11,46.13,46.09,46.1,18612.0
2018-08-17 12:25:00,46.12,46.13,46.1,46.12,11487.0,46.12,46.13,46.1,46.12,11487.0
2018-08-17 12:30:00,46.12,46.12,46.04,46.06,22950.0,46.12,46.12,46.04,46.06,22950.0
2018-08-17 12:35:00,46.05,46.06,45.99,46.01,22281.0,46.05,46.06,45.99,46.01,22281.0
2018-08-17 12:40:00,46.01,46.02,46.0,46.0,10572.0,46.01,46.02,46.0,46.0,10572.0
2018-08-17 12:45:00,46.01,46.02,45.98,46.0,26028.0,46.01,46.02,45.98,46.0,26028.0
2018-08-17 12:50:00,46.01,46.07,46.0,46.05,12390.0,46.01,46.07,46.0,46.05,12390.0
2018-08-17 12:55:00,46.05,46.07,46.03,46.05,7245.0,46.05,46.07,46.03,46.05,7245.0
2018-08-17 13:00:00,46.05,46.08,46.05,46.08,26607.0,46.05,46.08,46.05,46.08,26607.0
2018-08-17 13:05:00,46.07,46.07,46.04,46.06,12600.0,46.07,46.07,46.04,46.06,12600.0
2018-08-17 13:10:00,46.07,46.07,46.02,46.03,19578.0,46.07,46.07,46.02,46.03,19578.0
2018-08-17 13:15:00,46.03,46.08,46.03,46.08,13602.0,46.03,46.08,46.03,46.08,13602.0
2018-08-17 13:20:00,46.08,46.09,46.07,46.07,21459.0,46.08,46.09,46.07,46.07,21459.0
2018-08-17 13:25:00,46.07,46.07,45.98,46.01,55272.0,46.07,46.07,45.98,46.01,55272.0
2018-08-17 13:30:00,46.06,46.08,46.05,46.08,8694.0,46.06,46.08,46.05,46.08,8694.0
2018-08-17 13:35:00,46.1,46.12,46.08,46.09,25128.0,46.1,46.12,46.08,46.09,25128.0
2018-08-17 13:40:00,46.1,46.13,46.08,46.09,11100.0,46.1,46.13,46.08,46.09,11100.0
2018-08-17 13:45:00,46.1,46.13,46.09,46.13,14151.0,46.1,46.13,46.09,46.13,14151.0
2018-08-17 13:50:00,46.13,46.13,46.08,46.12,42918.0,46.13,46.13,46.08,46.12,42918.0
2018-08-17 13:55:00,46.13,46.13,46.11,46.12,124449.0,46.13,46.13,46.11,46.12,124449.0
2018-08-17 14:00:00,46.13,46.13,46.11,46.13,137478.0,46.13,46.13,46.11,46.13,137478.0
2018-08-17 14:05:00,46.13,46.14,46.07,46.12,150669.0,46.13,46.14,46.07,46.12,150669.0
2018-08-17 14:10:00,46.13,46.13,46.11,46.13,91749.0,46.13,46.13,46.11,46.13,91749.0
2018-08-17 14:15:00,46.13,46.21,46.11,46.21,116064.0,46.13,46.21,46.11,46.21,116064.0
2018-08-17 14:20:00,46.21,46.22,46.11,46.13,205485.0,46.21,46.22,46.11,46.13,205485.0
2018-08-17 14:25:00,46.13,46.25,46.12,46.21,35019.0,46.13,46.25,46.12,46.21,35019.0
2018-08-17 14:30:00,46.22,46.31,46.22,46.31,21300.0,46.22,46.31,46.22,46.31,21300.0
2018-08-17 14:35:00,46.31,46.35,46.13,46.16,248262.0,46.31,46.35,46.13,46.16,248262.0
2018-08-17 14:40:00,46.16,46.29,46.12,46.25,79452.0,46.16,46.29,46.12,46.25,79452.0
2018-08-17 14:45:00,46.28,46.39,46.27,46.38,24096.0,46.28,46.39,46.27,46.38,24096.0
2018-08-17 14:50:00,46.39,46.47,46.36,46.47,25902.0,46.39,46.47,46.36,46.47,25902.0
2018-08-17 14:55:00,46.5,46.55,46.49,46.51,21600.0,46.5,46.55,46.49,46.51,21600.0
2018-08-17 15:00:00,46.52,46.56,46.5,46.54,26874.0,46.52,46.56,46.5,46.54,26874.0
2018-08-17 15:05:00,46.55,46.57,46.52,46.53,28827.0,46.55,46.57,46.52,46.53,28827.0
2018-08-17 15:10:00,46.53,46.62,46.53,46.62,27636.0,46.53,46.62,46.53,46.62,27636.0
2018-08-17 15:15:00,46.62,46.65,46.58,46.64,26700.0,46.62,46.65,46.58,46.64,26700.0
2018-08-17 15:20:00,46.64,46.74,46.64,46.71,38100.0,46.64,46.74,46.64,46.71,38100.0
2018-08-17 15:25:00,46.7,46.72,46.66,46.66,30930.0,46.7,46.72,46.66,46.66,30930.0
2018-08-17 15:30:00,46.66,46.69,46.64,46.68,24654.0,46.66,46.69,46.64,46.68,24654.0
2018-08-17 15:35:00,46.68,46.68,46.61,46.63,34506.0,46.68,46.68,46.61,46.63,34506.0
2018-08-17 15:40:00,46.64,46.65,46.62,46.62,37092.0,46.64,46.65,46.62,46.62,37092.0
2018-08-17 15:45:00,46.62,46.62,46.57,46.57,55404.0,46.62,46.62,46.57,46.57,55404.0
2018-08-17 15:50:00,46.56,46.61,46.56,46.61,48825.0,46.56,46.61,46.56,46.61,48825.0
2018-08-17 15:55:00,46.61,46.63,46.57,46.59,150960.0,46.61,46.63,46.57,46.59,150960.0
2018-08-20 09:30:00,46.71,46.77,46.69,46.74,22353.0,46.71,46.77,46.69,46.74,22353.0
2018-08-20 09:35:00,46.71,46.71,46.34,46.47,40521.0,46.71,46.71,46.34,46.47,40521.0
2018-08-20 09:40:00,46.44,46.54,46.27,46.34,32496.0,46.44,46.54,46.27,46.34,32496.0
2018-08-20 09:45:00,46.3,46.42,46.24,46.34,41442.0,46.3,46.42,46.24,46.34,41442.0
2018-08-20 09:50:00,46.32,46.4,46.26,46.32,16776.0,46.32,46.4,46.26,46.32,16776.0
2018-08-20 09:55:00,46.32,46.44,46.32,46.41,35820.0,46.32,46.44,46.32,46.41,35820.0
2018-08-20 10:00:00,46.43,46.52,46.4,46.52,23157.0,46.43,46.52,46.4,46.52,23157.0
2018-08-20 10:05:00,46.55,46.61,46.54,46.57,16836.0,46.55,46.61,46.54,46.57,16836.0
2018-08-20 10:10:00,46.56,46.57,46.47,46.47,11223.0,46.56,46.57,46.47,46.47,11223.0
2018-08-20 10:15:00,46.47,46.58,46.46,46.53,16395.0,46.47,46.58,46.46,46.53,16395.0
2018-08-20 10:20:00,46.52,46.62,46.49,46.62,19620.0,46.52,46.62,46.49,46.62,19620.0
2018-08-20 10:25:00,46.6,46.68,46.6,46.65,13494.0,46.6,46.68,46.6,46.65,13494.0
2018-08-20 10:30:00,46.63,46.67,46.61,46.67,8676.0,46.63,46.67,46.61,46.67,8676.0
2018-08-20 10:35:00,46.67,46.67,46.59,46.63,10842.0,46.67,46.67,46.59,46.63,10842.0
2018-08-20 10:40:00,46.59,46.59,46.54,46.56,6804.0,46.59,46.59,46.54,46.56,6804.0
2018-08-20 10:45:00,46.56,46.63,46.54,46.63,33402.0,46.56,46.63,46.54,46.63,33402.0
2018-08-20 10:50:00,46.63,46.63,46.53,46.55,14730.0,46.63,46.63,46.53,46.55,14730.0
2018-08-20 10:55:00,46.56,46.59,46.52,46.59,8178.0,46.56,46.59,46.52,46.59,8178.0
2018-08-20 11:00:00,46.6,46.64,46.6,46.64,29199.0,46.6,46.64,46.6,46.64,29199.0
2018-08-20 11:05:00,46.64,46.67,46.63,46.66,43941.0,46.64,46.67,46.63,46.66,43941.0
2018-08-20 11:10:00,46.64,46.64,46.53,46.56,18657.0,46.64,46.64,46.53,46.56,18657.0
2018-08-20 11:15:00,46.54,46.62,46.53,46.62,4551.0,46.54,46.62,46.53,46.62,4551.0
2018-08-20 11:20:00,46.61,46.64,46.58,46.58,8493.0,46.61,46.64,46.58,46.58,8493.0
2018-08-20 11:25:00,46.57,46.64,46.55,46.64,9300.0,46.57,46.64,46.55,46.64,9300.0
2018-08-20 11:30:00,46.64,46.66,46.63,46.63,9459.0,46.64,46.66,46.63,46.63,9459.0
2018-08-20 11:35:00,46.64,46.68,46.62,46.68,3747.0,46.64,46.68,46.62,46.68,3747.0
2018-08-20 11:40:00,46.7,46.72,46.69,46.69,11400.0,46.7,46.72,46.69,46.69,11400.0
2018-08-20 11:45:00,46.67,46.7,46.67,46.67,3150.0,46.67,46.7,46.67,46.67,3150.0
2018-08-20 11:50:00,46.69,46.72,46.67,46.67,8328.0,46.69,46.72,46.67,46.67,8328.0
2018-08-20 11:55:00,46.67,46.69,46.66,46.69,5724.0,46.67,46.69,46.66,46.69,5724.0
2018-08-20 12:00:00,46.68,46.71,46.68,46.68,9729.0,46.68,46.71,46.68,46.68,9729.0
2018-08-20 12:05:00,46.68,46.72,46.68,46.71,5295.0,46.68,46.72,46.68,46.71,5295.0
2018-08-20 12:10:00,46.72,46.72,46.68,46.71,19188.0,46.72,46.72,46.68,46.71,19188.0
2018-08-20 12:15:00,46.71,46.73,46.71,46.71,6447.0,46.71,46.73,46.71,46.71,6447.0
2018-08-20 12:20:00,46.72,46.75,46.71,46.74,18030.0,46.72,46.75,46.71,46.74,18030.0
2018-08-20 12:25:00,46.74,46.75,46.74,46.74,7764.0,46.74,46.75,46.74,46.74,7764.0
2018-08-20 12:30:00,46.76,46.78,46.75,46.78,9783.0,46.76,46.78,46.75,46.78,9783.0
2018-08-20 12:35:00,46.76,46.83,46.76,46.83,13923.0,46.76,46.83,46.76,46.83,13923.0
2018-08-20 12:40:00,46.82,46.82,46.78,46.79,14976.0,46.82,46.82,46.78,46.79,14976.0
2018-08-20 12:45:00,46.78,46.79,46.77,46.79,5556.0,46.78,46.79,46.77,46.79,5556.0
2018-08-20 12:50:00,46.78,46.79,46.77,46.77,15381.0,46.78,46.79,46.77,46.77,15381.0
2018-08-20 12:55:00,46.79,46.81,46.79,46.81,2700.0,46.79,46.81,46.79,46.81,2700.0
2018-08-20 13:00:00,46.81,46.81,46.77,46.77,19002.0,46.81,46.81,46.77,46.77,19002.0
2018-08-20 13:05:00,46.77,46.81,46.77,46.8,7629.0,46.77,46.81,46.77,46.8,7629.0
2018-08-20 13:10:00,46.82,46.82,46.78,46.78,8349.0,46.82,46.82,46.78,46.78,8349.0
2018-08-20 13:15:00,46.79,46.79,46.75,46.76,21036.0,46.79,46.79,46.75,46.76,21036.0
2018-08-20 13:20:00,46.77,46.81,46.77,46.8,17787.0,46.77,46.81,46.77,46.8,17787.0
2018-08-20 13:25:00,46.79,46.8,46.79,46.79,6000.0,46.79,46.8,46.79,46.79,6000.0
2018-08-20 13:30:00,46.8,46.81,46.8,46.81,3210.0,46.8,46.81,46.8,46.81,3210.0
2018-08-20 13:35:00,46.81,46.85,46.8,46.81,36684.0,46.81,46.85,46.8,46.81,36684.0
2018-08-20 13:40:00,46.82,46.93,46.81,46.86,54522.0,46.82,46.93,46.81,46.86,54522.0
2018-08-20 13:45:00,46.84,46.84,46.8,46.83,14400.0,46.84,46.84,46.8,46.83,14400.0
2018-08-20 13:50:00,46.83,46.85,46.83,46.85,4803.0,46.83,46.85,46.83,46.85,4803.0
2018-08-20 13:55:00,46.85,46.87,46.85,46.87,10347.0,46.85,46.87,46.85,46.87,10347.0
2018-08-20 14:00:00,46.9,46.93,46.9,46.91,3633.0,46.9,46.93,46.9,46.91,3633.0
2018-08-20 14:05:00,46.92,46.92,46.87,46.87,23205.0,46.92,46.92,46.87,46.87,23205.0
2018-08-20 14:10:00,46.87,46.89,46.86,46.86,17295.0,46.87,46.89,46.86,46.86,17295.0
2018-08-20 14:15:00,46.87,46.87,46.84,46.87,11865.0,46.87,46.87,46.84,46.87,11865.0
2018-08-20 14:20:00,46.86,46.87,46.85,46.87,3744.0,46.86,46.87,46.85,46.87,3744.0
2018-08-20 14:25:00,46.87,46.94,46.86,46.93,7080.0,46.87,46.94,46.86,46.93,7080.0
2018-08-20 14:30:00,46.94,46.96,46.92,46.95,13800.0,46.94,46.96,46.92,46.95,13800.0
2018-08-20 14:35:00,46.96,46.97,46.93,46.94,18030.0,46.96,46.97,46.93,46.94,18030.0
2018-08-20 14:40:00,46.92,46.93,46.91,46.93,15363.0,46.92,46.93,46.91,46.93,15363.0
2018-08-20 14:45:00,46.92,46.93,46.91,46.93,3972.0,46.92,46.93,46.91,46.93,3972.0
2018-08-20 14:50:00,46.93,46.94,46.9,46.91,12681.0,46.93,46.94,46.9,46.91,12681.0
2018-08-20 14:55:00,46.92,46.94,46.91,46.93,14127.0,46.92,46.94,46.91,46.93,14127.0
2018-08-20 15:00:00,46.94,46.97,46.93,46.95,21144.0,46.94,46.97,46.93,46.95,21144.0
2018-08-20 15:05:00,46.96,47.01,46.95,47.01,20712.0,46.96,47.01,46.95,47.01,20712.0
2018-08-20 15:10:00,47.02,47.06,47.02,47.06,16320.0,47.02,47.06,47.02,47.06,16320.0
2018-08-20 15:15:00,47.05,47.14,47.04,47.09,36123.0,47.05,47.14,47.04,47.09,36123.0
2018-08-20 15:20:00,47.1,47.11,47.05,47.06,40218.0,47.1,47.11,47.05,47.06,40218.0
2018-08-20 15:25:00,47.06,47.06,47.02,47.03,39927.0,47.06,47.06,47.02,47.03,39927.0
2018-08-20 15:30:00,47.02,47.05,47.02,47.04,21573.0,47.02,47.05,47.02,47.04,21573.0
2018-08-20 15:35:00,47.04,47.07,47.03,47.03,45027.0,47.04,47.07,47.03,47.03,45027.0
2018-08-20 15:40:00,47.03,47.05,47.03,47.03,28836.0,47.03,47.05,47.03,47.03,28836.0
2018-08-20 15:45:00,47.02,47.04,47.0,47.04,55557.0,47.02,47.04,47.0,47.04,55557.0
2018-08-20 15:50:00,47.03,47.03,46.94,46.96,84861.0,47.03,47.03,46.94,46.96,84861.0
2018-08-20 15:55:00,46.95,46.97,46.92,46.94,109605.0,46.95,46.97,46.92,46.94,109605.0
2018-08-21 09:30:00,47.28,47.46,47.19,47.37,57555.0,47.28,47.46,47.19,47.37,57555.0
2018-08-21 09:35:00,47.33,47.42,47.27,47.42,13020.0,47.33,47.42,47.27,47.42,13020.0
2018-08-21 09:40:00,47.41,47.46,47.35,47.35,12120.0,47.41,47.46,47.35,47.35,12120.0
2018-08-21 09:45:00,47.35,47.41,47.3,47.33,29700.0,47.35,47.41,47.3,47.33,29700.0
2018-08-21 09:50:00,47.33,47.34,47.22,47.26,18093.0,47.33,47.34,47.22,47.26,18093.0
2018-08-21 09:55:00,47.23,47.23,47.06,47.11,12390.0,47.23,47.23,47.06,47.11,12390.0
2018-08-21 10:00:00,47.11,47.14,47.03,47.05,25797.0,47.11,47.14,47.03,47.05,25797.0
2018-08-21 10:05:00,47.04,47.04,46.93,46.94,16593.0,47.04,47.04,46.93,46.94,16593.0
2018-08-21 10:10:00,46.94,47.09,46.94,47.08,21000.0,46.94,47.09,46.94,47.08,21000.0
2018-08-21 10:15:00,47.09,47.09,46.98,46.99,19512.0,47.09,47.09,46.98,46.99,19512.0
2018-08-21 10:20:00,46.97,47.03,46.93,46.99,25383.0,46.97,47.03,46.93,46.99,25383.0
2018-08-21 10:25:00,46.99,47.0,46.95,46.95,9180.0,46.99,47.0,46.95,46.95,9180.0
2018-08-21 10:30:00,46.94,46.94,46.87,46.91,29973.0,46.94,46.94,46.87,46.91,29973.0
2018-08-21 10:35:00,46.91,46.93,46.78,46.8,50286.0,46.91,46.93,46.78,46.8,50286.0
2018-08-21 10:40:00,46.77,46.88,46.77,46.83,17046.0,46.77,46.88,46.77,46.83,17046.0
2018-08-21 10:45:00,46.83,46.85,46.77,46.77,12300.0,46.83,46.85,46.77,46.77,12300.0
2018-08-21 10:50:00,46.77,46.85,46.75,46.8,34731.0,46.77,46.85,46.75,46.8,34731.0
2018-08-21 10:55:00,46.79,46.87,46.76,46.85,12906.0,46.79,46.87,46.76,46.85,12906.0
2018-08-21 11:00:00,46.86,46.86,46.73,46.84,27237.0,46.86,46.86,46.73,46.84,27237.0
2018-08-21 11:05:00,46.81,46.83,46.75,46.75,13791.0,46.81,46.83,46.75,46.75,13791.0
2018-08-21 11:10:00,46.75,46.75,46.68,46.73,10443.0,46.75,46.75,46.68,46.73,10443.0
2018-08-21 11:15:00,46.67,46.69,46.59,46.59,11595.0,46.67,46.69,46.59,46.59,11595.0
2018-08-21 11:20:00,46.57,46.64,46.57,46.61,18054.0,46.57,46.64,46.57,46.61,18054.0
2018-08-21 11:25:00,46.63,46.66,46.61,46.64,22566.0,46.63,46.66,46.61,46.64,22566.0
2018-08-21 11:30:00,46.64,46.71,46.63,46.68,71646.0,46.64,46.71,46.63,46.68,71646.0
2018-08-21 11:35:00,46.67,46.67,46.62,46.66,65565.0,46.67,46.67,46.62,46.66,65565.0
2018-08-21 11:40:00,46.65,46.65,46.57,46.57,71760.0,46.65,46.65,46.57,46.57,71760.0
2018-08-21 11:45:00,46.57,46.64,46.56,46.61,31359.0,46.57,46.64,46.56,46.61,31359.0
2018-08-21 11:50:00,46.61,46.61,46.56,46.6,24462.0,46.61,46.61,46.56,46.6,24462.0
2018-08-21 11:55:00,46.61,46.65,46.6,46.64,20274.0,46.61,46.65,46.6,46.64,20274.0
2018-08-21 12:00:00,46.63,46.72,46.63,46.69,48849.0,46.63,46.72,46.63,46.69,48849.0
2018-08-21 12:05:00,46.68,46.68,46.62,46.63,19956.0,46.68,46.68,46.62,46.63,19956.0
2018-08-21 12:10:00,46.63,46.63,46.56,46.59,34314.0,46.63,46.63,46.56,46.59,34314.0
2018-08-21 12:15:00,46.59,46.64,46.55,46.55,40782.0,46.59,46.64,46.55,46.55,40782.0
2018-08-21 12:20:00,46.56,46.65,46.56,46.64,58119.0,46.56,46.65,46.56,46.64,58119.0
2018-08-21 12:25:00,46.63,46.69,46.62,46.67,22959.0,46.63,46.69,46.62,46.67,22959.0
2018-08-21 12:30:00,46.68,46.76,46.68,46.73,15630.0,46.68,46.76,46.68,46.73,15630.0
2018-08-21 12:35:00,46.76,46.78,46.73,46.74,27972.0,46.76,46.78,46.73,46.74,27972.0
2018-08-21 12:40:00,46.73,46.81,46.73,46.78,18072.0,46.73,46.81,46.73,46.78,18072.0
2018-08-21 12:45:00,46.8,46.9,46.79,46.87,21336.0,46.8,46.9,46.79,46.87,21336.0
2018-08-21 12:50:00,46.89,46.89,46.83,46.83,16272.0,46.89,46.89,46.83,46.83,16272.0
2018-08-21 12:55:00,46.83,46.83,46.75,46.75,17196.0,46.83,46.83,46.75,46.75,17196.0
2018-08-21 13:00:00,46.72,46.8,46.72,46.77,5700.0,46.72,46.8,46.72,46.77,5700.0
2018-08-21 13:05:00,46.76,46.77,46.73,46.76,6600.0,46.76,46.77,46.73,46.76,6600.0
2018-08-21 13:10:00,46.76,46.79,46.76,46.79,8871.0,46.76,46.79,46.76,46.79,8871.0
2018-08-21 13:15:00,46.79,46.88,46.78,46.88,30039.0,46.79,46.88,46.78,46.88,30039.0
2018-08-21 13:20:00,46.87,46.9,46.86,46.89,13296.0,46.87,46.9,46.86,46.89,13296.0
2018-08-21 13:25:00,46.89,46.93,46.89,46.92,6612.0,46.89,46.93,46.89,46.92,6612.0
2018-08-21 13:30:00,46.91,46.96,46.91,46.92,14388.0,46.91,46.96,46.91,46.92,14388.0
2018-08-21 13:35:00,46.93,46.95,46.91,46.93,28308.0,46.93,46.95,46.91,46.93,28308.0
2018-08-21 13:40:00,46.91,46.95,46.91,46.93,11409.0,46.91,46.95,46.91,46.93,11409.0
2018-08-21 13:45:00,46.91,46.91,46.87,46.87,7800.0,46.91,46.91,46.87,46.87,7800.0
2018-08-21 13:50:00,46.87,46.9,46.87,46.9,3600.0,46.87,46.9,46.87,46.9,3600.0
2018-08-21 13:55:00,46.89,46.9,46.83,46.83,16068.0,46.89,46.9,46.83,46.83,16068.0
2018-08-21 14:00:00,46.82,46.83,46.8,46.8,10500.0,46.82,46.83,46.8,46.8,10500.0
2018-08-21 14:05:00,46.8,46.85,46.79,46.85,9900.0,46.8,46.85,46.79,46.85,9900.0
2018-08-21 14:10:00,46.85,46.86,46.82,46.83,19752.0,46.85,46.86,46.82,46.83,19752.0
2018-08-21 14:15:00,46.82,46.86,46.82,46.86,12000.0,46.82,46.86,46.82,46.86,12000.0
2018-08-21 14:20:00,46.86,46.86,46.82,46.84,7071.0,46.86,46.86,46.82,46.84,7071.0
2018-08-21 14:25:00,46.84,46.87,46.84,46.87,6246.0,46.84,46.87,46.84,46.87,6246.0
2018-08-21 14:30:00,46.85,46.91,46.82,46.91,22827.0,46.85,46.91,46.82,46.91,22827.0
2018-08-21 14:35:00,46.88,46.89,46.87,46.88,9504.0,46.88,46.89,46.87,46.88,9504.0
2018-08-21 14:40:00,46.88,46.93,46.87,46.92,24786.0,46.88,46.93,46.87,46.92,24786.0
2018-08-21 14:45:00,46.92,46.92,46.84,46.84,14520.0,46.92,46.92,46.84,46.84,14520.0
2018-08-21 14:50:00,46.83,46.85,46.8,46.8,7683.0,46.83,46.85,46.8,46.8,7683.0
2018-08-21 14:55:00,46.79,46.84,46.79,46.84,20523.0,46.79,46.84,46.79,46.84,20523.0
2018-08-21 15:00:00,46.87,46.88,46.85,46.88,11499.0,46.87,46.88,46.85,46.88,11499.0
2018-08-21 15:05:00,46.86,46.9,46.85,46.88,8472.0,46.86,46.9,46.85,46.88,8472.0
2018-08-21 15:10:00,46.88,46.95,46.88,46.94,28890.0,46.88,46.95,46.88,46.94,28890.0
2018-08-21 15:15:00,46.93,46.94,46.92,46.93,19815.0,46.93,46.94,46.92,46.93,19815.0
2018-08-21 15:20:00,46.92,46.95,46.89,46.94,18321.0,46.92,46.95,46.89,46.94,18321.0
2018-08-21 15:25:00,46.95,46.95,46.89,46.89,14112.0,46.95,46.95,46.89,46.89,14112.0
2018-08-21 15:30:00,46.9,46.9,46.86,46.88,14910.0,46.9,46.9,46.86,46.88,14910.0
2018-08-21 15:35:00,46.88,46.9,46.87,46.87,16548.0,46.88,46.9,46.87,46.87,16548.0
2018-08-21 15:40:00,46.87,46.88,46.83,46.88,30276.0,46.87,46.88,46.83,46.88,30276.0
2018-08-21 15:45:00,46.87,46.88,46.79,46.79,58485.0,46.87,46.88,46.79,46.79,58485.0
2018-08-21 15:50:00,46.78,46.83,46.77,46.82,40992.0,46.78,46.83,46.77,46.82,40992.0
2018-08-21 15:55:00,46.82,46.86,46.79,46.8,99570.0,46.82,46.86,46.79,46.8,99570.0
2018-08-22 09:30:00,46.63,46.82,46.35,46.79,30522.0,46.63,46.82,46.35,46.79,30522.0
2018-08-22 09:35:00,46.78,46.88,46.76,46.82,11400.0,46.78,46.88,46.76,46.82,11400.0
2018-08-22 09:40:00,46.81,46.84,46.72,46.72,9000.0,46.81,46.84,46.72,46.72,9000.0
2018-08-22 09:45:00,46.72,46.9,46.72,46.77,48291.0,46.72,46.9,46.72,46.77,48291.0
2018-08-22 09:50:00,46.77,46.77,46.66,46.73,11688.0,46.77,46.77,46.66,46.73,11688.0
2018-08-22 09:55:00,46.71,46.73,46.68,46.68,11250.0,46.71,46.73,46.68,46.68,11250.0
2018-08-22 10:00:00,46.66,46.7,46.65,46.68,22752.0,46.66,46.7,46.65,46.68,22752.0
2018-08-22 10:05:00,46.69,46.72,46.65,46.69,34626.0,46.69,46.72,46.65,46.69,34626.0
2018-08-22 10:10:00,46.7,46.8,46.66,46.79,16545.0,46.7,46.8,46.66,46.79,16545.0
2018-08-22 10:15:00,46.8,46.84,46.8,46.83,24759.0,46.8,46.84,46.8,46.83,24759.0
2018-08-22 10:20:00,46.83,46.83,46.74,46.74,21120.0,46.83,46.83,46.74,46.74,21120.0
2018-08-22 10:25:00,46.75,46.8,46.75,46.78,36528.0,46.75,46.8,46.75,46.78,36528.0
2018-08-22 10:30:00,46.8,46.95,46.8,46.95,45768.0,46.8,46.95,46.8,46.95,45768.0
2018-08-22 10:35:00,46.97,46.98,46.87,46.87,17385.0,46.97,46.98,46.87,46.87,17385.0
2018-08-22 10:40:00,46.87,46.87,46.8,46.82,6300.0,46.87,46.87,46.8,46.82,6300.0
2018-08-22 10:45:00,46.83,46.9,46.82,46.83,27741.0,46.83,46.9,46.82,46.83,27741.0
2018-08-22 10:50:00,46.82,46.89,46.82,46.89,5958.0,46.82,46.89,46.82,46.89,5958.0
2018-08-22 10:55:00,46.92,46.92,46.89,46.91,4080.0,46.92,46.92,46.89,46.91,4080.0
2018-08-22 11:00:00,46.92,46.98,46.91,46.97,2700.0,46.92,46.98,46.91,46.97,2700.0
2018-08-22 11:05:00,46.96,46.99,46.94,46.99,6828.0,46.96,46.99,46.94,46.99,6828.0
2018-08-22 11:10:00,47.0,47.05,47.0,47.03,18060.0,47.0,47.05,47.0,47.03,18060.0
2018-08-22 11:15:00,47.04,47.06,47.03,47.05,17361.0,47.04,47.06,47.03,47.05,17361.0
2018-08-22 11:20:00,47.05,47.05,46.97,46.97,4848.0,47.05,47.05,46.97,46.97,4848.0
2018-08-22 11:25:00,46.97,47.04,46.97,47.03,5400.0,46.97,47.04,46.97,47.03,5400.0
2018-08-22 11:30:00,47.05,47.05,46.98,46.98,11910.0,47.05,47.05,46.98,46.98,11910.0
2018-08-22 11:35:00,46.98,47.01,46.95,47.01,7491.0,46.98,47.01,46.95,47.01,7491.0
2018-08-22 11:40:00,47.03,47.07,47.03,47.04,2244.0,47.03,47.07,47.03,47.04,2244.0
2018-08-22 11:45:00,47.01,47.01,46.95,46.98,5469.0,47.01,47.01,46.95,46.98,5469.0
2018-08-22 11:50:00,46.99,47.02,46.98,46.98,3000.0,46.99,47.02,46.98,46.98,3000.0
2018-08-22 11:55:00,47.01,47.02,46.99,47.02,2700.0,47.01,47.02,46.99,47.02,2700.0
2018-08-22 12:00:00,47.04,47.05,47.01,47.01,4818.0,47.04,47.05,47.01,47.01,4818.0
2018-08-22 12:05:00,47.04,47.04,46.97,46.97,8262.0,47.04,47.04,46.97,46.97,8262.0
2018-08-22 12:10:00,46.98,46.98,46.89,46.9,12150.0,46.98,46.98,46.89,46.9,12150.0
2018-08-22 12:15:00,46.92,46.94,46.89,46.94,5208.0,46.92,46.94,46.89,46.94,5208.0
2018-08-22 12:20:00,46.95,46.95,46.91,46.94,7188.0,46.95,46.95,46.91,46.94,7188.0
2018-08-22 12:25:00,46.95,46.95,46.89,46.89,6807.0,46.95,46.95,46.89,46.89,6807.0
2018-08-22 12:30:00,46.9,46.91,46.87,46.88,7284.0,46.9,46.91,46.87,46.88,7284.0
2018-08-22 12:35:00,46.87,46.87,46.83,46.83,9930.0,46.87,46.87,46.83,46.83,9930.0
2018-08-22 12:40:00,46.85,46.89,46.85,46.89,3804.0,46.85,46.89,46.85,46.89,3804.0
2018-08-22 12:45:00,46.89,46.94,46.88,46.94,6900.0,46.89,46.94,46.88,46.94,6900.0
2018-08-22 12:50:00,46.94,46.94,46.93,46.94,3000.0,46.94,46.94,46.93,46.94,3000.0
2018-08-22 12:55:00,46.93,46.94,46.92,46.92,5400.0,46.93,46.94,46.92,46.92,5400.0
2018-08-22 13:00:00,46.92,46.94,46.92,46.92,3000.0,46.92,46.94,46.92,46.92,3000.0
2018-08-22 13:05:00,46.94,46.95,46.91,46.93,10725.0,46.94,46.95,46.91,46.93,10725.0
2018-08-22 13:10:00,46.92,46.95,46.91,46.91,17853.0,46.92,46.95,46.91,46.91,17853.0
2018-08-22 13:15:00,46.92,46.93,46.92,46.92,10803.0,46.92,46.93,46.92,46.92,10803.0
2018-08-22 13:20:00,46.93,46.96,46.91,46.95,21333.0,46.93,46.96,46.91,46.95,21333.0
2018-08-22 13:25:00,46.96,46.97,46.96,46.96,4080.0,46.96,46.97,46.96,46.96,4080.0
2018-08-22 13:30:00,46.96,46.97,46.95,46.96,8712.0,46.96,46.97,46.95,46.96,8712.0
2018-08-22 13:35:00,46.96,46.96,46.93,46.93,3654.0,46.96,46.96,46.93,46.93,3654.0
2018-08-22 13:40:00,46.93,46.94,46.92,46.92,8400.0,46.93,46.94,46.92,46.92,8400.0
2018-08-22 13:45:00,46.92,46.93,46.9,46.9,42918.0,46.92,46.93,46.9,46.9,42918.0
2018-08-22 13:50:00,46.92,46.92,46.9,46.92,29589.0,46.92,46.92,46.9,46.92,29589.0
2018-08-22 13:55:00,46.91,46.95,46.9,46.95,62712.0,46.91,46.95,46.9,46.95,62712.0
2018-08-22 14:00:00,46.94,47.0,46.94,47.0,22554.0,46.94,47.0,46.94,47.0,22554.0
2018-08-22 14:05:00,46.99,47.0,46.93,46.93,17208.0,46.99,47.0,46.93,46.93,17208.0
2018-08-22 14:10:00,46.94,46.96,46.9,46.96,12777.0,46.94,46.96,46.9,46.96,12777.0
2018-08-22 14:15:00,46.96,46.97,46.89,46.92,23610.0,46.96,46.97,46.89,46.92,23610.0
2018-08-22 14:20:00,46.92,46.96,46.92,46.92,12288.0,46.92,46.96,46.92,46.92,12288.0
2018-08-22 14:25:00,46.92,46.97,46.91,46.96,13215.0,46.92,46.97,46.91,46.96,13215.0
2018-08-22 14:30:00,46.96,46.98,46.95,46.96,7347.0,46.96,46.98,46.95,46.96,7347.0
2018-08-22 14:35:00,46.97,47.0,46.96,46.99,7047.0,46.97,47.0,46.96,46.99,7047.0
2018-08-22 14:40:00,46.98,47.02,46.98,47.0,4626.0,46.98,47.02,46.98,47.0,4626.0
2018-08-22 14:45:00,47.01,47.02,47.0,47.02,5340.0,47.01,47.02,47.0,47.02,5340.0
2018-08-22 14:50:00,47.01,47.04,47.01,47.01,19440.0,47.01,47.04,47.01,47.01,19440.0
2018-08-22 14:55:00,47.03,47.06,47.02,47.05,14217.0,47.03,47.06,47.02,47.05,14217.0
2018-08-22 15:00:00,47.06,47.1,47.06,47.08,13863.0,47.06,47.1,47.06,47.08,13863.0
2018-08-22 15:05:00,47.09,47.11,47.08,47.1,4971.0,47.09,47.11,47.08,47.1,4971.0
2018-08-22 15:10:00,47.1,47.1,47.08,47.1,10830.0,47.1,47.1,47.08,47.1,10830.0
2018-08-22 15:15:00,47.1,47.11,47.08,47.08,6600.0,47.1,47.11,47.08,47.08,6600.0
2018-08-22 15:20:00,47.09,47.1,47.08,47.1,2271.0,47.09,47.1,47.08,47.1,2271.0
2018-08-22 15:25:00,47.09,47.1,47.06,47.08,10803.0,47.09,47.1,47.06,47.08,10803.0
2018-08-22 15:30:00,47.09,47.1,47.08,47.09,11778.0,47.09,47.1,47.08,47.09,11778.0
2018-08-22 15:35:00,47.09,47.1,47.09,47.09,23997.0,47.09,47.1,47.09,47.09,23997.0
2018-08-22 15:40:00,47.09,47.09,47.05,47.07,16248.0,47.09,47.09,47.05,47.07,16248.0
2018-08-22 15:45:00,47.07,47.09,47.06,47.08,26436.0,47.07,47.09,47.06,47.08,26436.0
2018-08-22 15:50:00,47.08,47.08,47.05,47.06,34308.0,47.08,47.08,47.05,47.06,34308.0
2018-08-22 15:55:00,47.07,47.08,47.03,47.04,79512.0,47.07,47.08,47.03,47.04,79512.0
2018-08-23 09:30:00,47.08,47.26,47.04,47.19,30843.0,47.08,47.26,47.04,47.19,30843.0
2018-08-23 09:35:00,47.21,47.23,47.04,47.22,52914.0,47.21,47.23,47.04,47.22,52914.0
2018-08-23 09:40:00,47.28,47.3,47.27,47.29,2100.0,47.28,47.3,47.27,47.29,2100.0
2018-08-23 09:45:00,47.26,47.29,47.12,47.14,72000.0,47.26,47.29,47.12,47.14,72000.0
2018-08-23 09:50:00,47.14,47.27,47.12,47.24,42378.0,47.14,47.27,47.12,47.24,42378.0
2018-08-23 09:55:00,47.27,47.3,47.25,47.28,14955.0,47.27,47.3,47.25,47.28,14955.0
2018-08-23 10:00:00,47.21,47.26,47.2,47.26,17049.0,47.21,47.26,47.2,47.26,17049.0
2018-08-23 10:05:00,47.25,47.26,47.21,47.23,3402.0,47.25,47.26,47.21,47.23,3402.0
2018-08-23 10:10:00,47.24,47.3,47.24,47.27,6960.0,47.24,47.3,47.24,47.27,6960.0
2018-08-23 10:15:00,47.26,47.31,47.24,47.24,10200.0,47.26,47.31,47.24,47.24,10200.0
2018-08-23 10:20:00,47.25,47.32,47.25,47.29,60603.0,47.25,47.32,47.25,47.29,60603.0
2018-08-23 10:25:00,47.28,47.37,47.28,47.34,8097.0,47.28,47.37,47.28,47.34,8097.0
2018-08-23 10:30:00,47.31,47.35,47.31,47.35,6996.0,47.31,47.35,47.31,47.35,6996.0
2018-08-23 10:35:00,47.36,47.39,47.35,47.39,3834.0,47.36,47.39,47.35,47.39,3834.0
2018-08-23 10:40:00,47.38,47.46,47.35,47.46,69717.0,47.38,47.46,47.35,47.46,69717.0
2018-08-23 10:45:00,47.46,47.49,47.41,47.49,23736.0,47.46,47.49,47.41,47.49,23736.0
2018-08-23 10:50:00,47.46,47.46,47.38,47.41,5100.0,47.46,47.46,47.38,47.41,5100.0
2018-08-23 10:55:00,47.38,47.38,47.29,47.29,6000.0,47.38,47.38,47.29,47.29,6000.0
2018-08-23 11:00:00,47.28,47.31,47.26,47.31,10098.0,47.28,47.31,47.26,47.31,10098.0
2018-08-23 11:05:00,47.29,47.29,47.18,47.2,8742.0,47.29,47.29,47.18,47.2,8742.0
2018-08-23 11:10:00,47.19,47.21,47.14,47.14,3000.0,47.19,47.21,47.14,47.14,3000.0
2018-08-23 11:15:00,47.13,47.13,47.01,47.01,11304.0,47.13,47.13,47.01,47.01,11304.0
2018-08-23 11:20:00,47.03,47.07,46.98,47.07,11226.0,47.03,47.07,46.98,47.07,11226.0
2018-08-23 11:25:00,47.07,47.18,47.06,47.17,36132.0,47.07,47.18,47.06,47.17,36132.0
2018-08-23 11:30:00,47.15,47.17,47.1,47.17,9516.0,47.15,47.17,47.1,47.17,9516.0
2018-08-23 11:35:00,47.17,47.21,47.1,47.11,13200.0,47.17,47.21,47.1,47.11,13200.0
2018-08-23 11:40:00,47.09,47.19,47.08,47.15,67581.0,47.09,47.19,47.08,47.15,67581.0
2018-08-23 11:45:00,47.13,47.21,47.13,47.16,118800.0,47.13,47.21,47.13,47.16,118800.0
2018-08-23 11:50:00,47.15,47.22,47.15,47.19,10146.0,47.15,47.22,47.15,47.19,10146.0
2018-08-23 11:55:00,47.22,47.22,47.17,47.17,2010.0,47.22,47.22,47.17,47.17,2010.0
2018-08-23 12:00:00,47.18,47.19,47.1,47.11,9000.0,47.18,47.19,47.1,47.11,9000.0
2018-08-23 12:05:00,47.14,47.15,47.1,47.14,5649.0,47.14,47.15,47.1,47.14,5649.0
2018-08-23 12:10:00,47.14,47.19,47.14,47.17,8193.0,47.14,47.19,47.14,47.17,8193.0
2018-08-23 12:15:00,47.18,47.24,47.17,47.24,13236.0,47.18,47.24,47.17,47.24,13236.0
2018-08-23 12:20:00,47.25,47.27,47.24,47.26,5700.0,47.25,47.27,47.24,47.26,5700.0
2018-08-23 12:25:00,47.26,47.28,47.24,47.24,48018.0,47.26,47.28,47.24,47.24,48018.0
2018-08-23 12:30:00,47.25,47.25,47.2,47.24,9645.0,47.25,47.25,47.2,47.24,9645.0
2018-08-23 12:35:00,47.23,47.24,47.18,47.19,2100.0,47.23,47.24,47.18,47.19,2100.0
2018-08-23 12:40:00,47.18,47.24,47.15,47.15,8937.0,47.18,47.24,47.15,47.15,8937.0
2018-08-23 12:45:00,47.16,47.16,47.13,47.14,7800.0,47.16,47.16,47.13,47.14,7800.0
2018-08-23 12:50:00,47.09,47.14,47.08,47.09,9627.0,47.09,47.14,47.08,47.09,9627.0
2018-08-23 12:55:00,47.08,47.13,47.05,47.11,6927.0,47.08,47.13,47.05,47.11,6927.0
2018-08-23 13:00:00,47.1,47.16,47.1,47.15,9600.0,47.1,47.16,47.1,47.15,9600.0
2018-08-23 13:05:00,47.14,47.15,47.12,47.14,4500.0,47.14,47.15,47.12,47.14,4500.0
2018-08-23 13:10:00,47.14,47.15,47.09,47.09,18045.0,47.14,47.15,47.09,47.09,18045.0
2018-08-23 13:15:00,47.1,47.15,47.1,47.12,12714.0,47.1,47.15,47.1,47.12,12714.0
2018-08-23 13:20:00,47.12,47.14,47.1,47.1,6735.0,47.12,47.14,47.1,47.1,6735.0
2018-08-23 13:25:00,47.1,47.14,47.1,47.12,13200.0,47.1,47.14,47.1,47.12,13200.0
2018-08-23 13:30:00,47.12,47.12,47.12,47.12,4770.0,47.12,47.12,47.12,47.12,4770.0
2018-08-23 13:35:00,47.11,47.13,47.09,47.11,10200.0,47.11,47.13,47.09,47.11,10200.0
2018-08-23 13:40:00,47.14,47.14,47.12,47.12,2700.0,47.14,47.14,47.12,47.12,2700.0
2018-08-23 13:45:00,47.12,47.12,47.09,47.11,5247.0,47.12,47.12,47.09,47.11,5247.0
2018-08-23 13:50:00,47.1,47.11,47.07,47.09,4203.0,47.1,47.11,47.07,47.09,4203.0
2018-08-23 13:55:00,47.09,47.1,47.06,47.07,5397.0,47.09,47.1,47.06,47.07,5397.0
2018-08-23 14:00:00,47.08,47.1,47.07,47.1,2703.0,47.08,47.1,47.07,47.1,2703.0
2018-08-23 14:05:00,47.1,47.11,47.09,47.11,10356.0,47.1,47.11,47.09,47.11,10356.0
2018-08-23 14:10:00,47.12,47.13,47.09,47.09,7917.0,47.12,47.13,47.09,47.09,7917.0
2018-08-23 14:15:00,47.08,47.11,47.07,47.1,5790.0,47.08,47.11,47.07,47.1,5790.0
2018-08-23 14:20:00,47.1,47.11,47.06,47.06,4200.0,47.1,47.11,47.06,47.06,4200.0
2018-08-23 14:25:00,47.08,47.1,47.05,47.06,31020.0,47.08,47.1,47.05,47.06,31020.0
2018-08-23 14:30:00,47.02,47.07,47.02,47.06,13488.0,47.02,47.07,47.02,47.06,13488.0
2018-08-23 14:35:00,47.04,47.04,47.01,47.02,3096.0,47.04,47.04,47.01,47.02,3096.0
2018-08-23 14:40:00,47.03,47.09,47.02,47.09,11403.0,47.03,47.09,47.02,47.09,11403.0
2018-08-23 14:45:00,47.09,47.09,47.07,47.09,11409.0,47.09,47.09,47.07,47.09,11409.0
2018-08-23 14:50:00,47.08,47.09,47.07,47.08,25896.0,47.08,47.09,47.07,47.08,25896.0
2018-08-23 14:55:00,47.08,47.1,47.06,47.1,6531.0,47.08,47.1,47.06,47.1,6531.0
2018-08-23 15:00:00,47.09,47.12,47.09,47.11,6012.0,47.09,47.12,47.09,47.11,6012.0
2018-08-23 15:05:00,47.13,47.14,47.11,47.11,11394.0,47.13,47.14,47.11,47.11,11394.0
2018-08-23 15:10:00,47.09,47.09,47.08,47.08,9291.0,47.09,47.09,47.08,47.08,9291.0
2018-08-23 15:15:00,47.09,47.09,47.07,47.08,8700.0,47.09,47.09,47.07,47.08,8700.0
2018-08-23 15:20:00,47.07,47.11,47.07,47.09,11319.0,47.07,47.11,47.07,47.09,11319.0
2018-08-23 15:25:00,47.08,47.1,47.06,47.07,9330.0,47.08,47.1,47.06,47.07,9330.0
2018-08-23 15:30:00,47.07,47.07,47.0,47.0,8850.0,47.07,47.07,47.0,47.0,8850.0
2018-08-23 15:35:00,46.98,47.0,46.97,46.98,14343.0,46.98,47.0,46.97,46.98,14343.0
2018-08-23 15:40:00,46.97,46.98,46.93,46.94,21114.0,46.97,46.98,46.93,46.94,21114.0
2018-08-23 15:45:00,46.94,46.99,46.89,46.99,42195.0,46.94,46.99,46.89,46.99,42195.0
2018-08-23 15:50:00,46.98,46.99,46.92,46.95,34878.0,46.98,46.99,46.92,46.95,34878.0
2018-08-23 15:55:00,46.95,47.02,46.95,47.01,91392.0,46.95,47.02,46.95,47.01,91392.0
2018-08-24 09:30:00,47.02,47.32,47.02,47.25,65070.0,47.02,47.32,47.02,47.25,65070.0
2018-08-24 09:35:00,47.21,47.27,47.12,47.14,44682.0,47.21,47.27,47.12,47.14,44682.0
2018-08-24 09:40:00,47.16,47.18,47.11,47.15,35115.0,47.16,47.18,47.11,47.15,35115.0
2018-08-24 09:45:00,47.17,47.17,47.07,47.1,11424.0,47.17,47.17,47.07,47.1,11424.0
2018-08-24 09:50:00,47.07,47.11,47.05,47.11,3300.0,47.07,47.11,47.05,47.11,3300.0
2018-08-24 09:55:00,47.09,47.09,47.03,47.09,4218.0,47.09,47.09,47.03,47.09,4218.0
2018-08-24 10:00:00,47.1,47.2,47.08,47.16,16620.0,47.1,47.2,47.08,47.16,16620.0
2018-08-24 10:05:00,47.19,47.21,47.11,47.11,26472.0,47.19,47.21,47.11,47.11,26472.0
2018-08-24 10:10:00,47.13,47.28,47.09,47.22,61227.0,47.13,47.28,47.09,47.22,61227.0
2018-08-24 10:15:00,47.17,47.27,47.17,47.24,59292.0,47.17,47.27,47.17,47.24,59292.0
2018-08-24 10:20:00,47.24,47.26,47.17,47.2,55194.0,47.24,47.26,47.17,47.2,55194.0
2018-08-24 10:25:00,47.2,47.37,47.17,47.37,85746.0,47.2,47.37,47.17,47.37,85746.0
2018-08-24 10:30:00,47.38,47.39,47.2,47.33,122772.0,47.38,47.39,47.2,47.33,122772.0
2018-08-24 10:35:00,47.32,47.35,47.31,47.33,15450.0,47.32,47.35,47.31,47.33,15450.0
2018-08-24 10:40:00,47.27,47.35,47.26,47.34,30594.0,47.27,47.35,47.26,47.34,30594.0
2018-08-24 10:45:00,47.34,47.35,47.29,47.33,29916.0,47.34,47.35,47.29,47.33,29916.0
2018-08-24 10:50:00,47.31,47.31,47.27,47.3,58182.0,47.31,47.31,47.27,47.3,58182.0
2018-08-24 10:55:00,47.31,47.34,47.28,47.34,41751.0,47.31,47.34,47.28,47.34,41751.0
2018-08-24 11:00:00,47.35,47.36,47.28,47.31,28200.0,47.35,47.36,47.28,47.31,28200.0
2018-08-24 11:05:00,47.31,47.31,47.22,47.23,42927.0,47.31,47.31,47.22,47.23,42927.0
2018-08-24 11:10:00,47.22,47.26,47.2,47.25,20484.0,47.22,47.26,47.2,47.25,20484.0
2018-08-24 11:15:00,47.25,47.28,47.25,47.27,19719.0,47.25,47.28,47.25,47.27,19719.0
2018-08-24 11:20:00,47.28,47.29,47.19,47.2,26382.0,47.28,47.29,47.19,47.2,26382.0
2018-08-24 11:25:00,47.19,47.2,47.17,47.17,9243.0,47.19,47.2,47.17,47.17,9243.0
2018-08-24 11:30:00,47.19,47.24,47.18,47.24,13551.0,47.19,47.24,47.18,47.24,13551.0
2018-08-24 11:35:00,47.25,47.27,47.18,47.19,10290.0,47.25,47.27,47.18,47.19,10290.0
2018-08-24 11:40:00,47.19,47.22,47.18,47.21,6000.0,47.19,47.22,47.18,47.21,6000.0
2018-08-24 11:45:00,47.21,47.22,47.2,47.22,13002.0,47.21,47.22,47.2,47.22,13002.0
2018-08-24 11:50:00,47.23,47.24,47.18,47.22,6900.0,47.23,47.24,47.18,47.22,6900.0
2018-08-24 11:55:00,47.22,47.25,47.2,47.25,7500.0,47.22,47.25,47.2,47.25,7500.0
2018-08-24 12:00:00,47.25,47.29,47.24,47.28,7800.0,47.25,47.29,47.24,47.28,7800.0
2018-08-24 12:05:00,47.26,47.27,47.23,47.26,9897.0,47.26,47.27,47.23,47.26,9897.0
2018-08-24 12:10:00,47.26,47.26,47.23,47.23,1500.0,47.26,47.26,47.23,47.23,1500.0
2018-08-24 12:15:00,47.24,47.25,47.22,47.22,3828.0,47.24,47.25,47.22,47.22,3828.0
2018-08-24 12:20:00,47.23,47.23,47.2,47.21,6300.0,47.23,47.23,47.2,47.21,6300.0
2018-08-24 12:25:00,47.21,47.24,47.21,47.22,6990.0,47.21,47.24,47.21,47.22,6990.0
2018-08-24 12:30:00,47.21,47.22,47.17,47.17,7692.0,47.21,47.22,47.17,47.17,7692.0
2018-08-24 12:35:00,47.16,47.17,47.14,47.17,5400.0,47.16,47.17,47.14,47.17,5400.0
2018-08-24 12:40:00,47.17,47.17,47.15,47.16,1500.0,47.17,47.17,47.15,47.16,1500.0
2018-08-24 12:45:00,47.18,47.2,47.18,47.19,9900.0,47.18,47.2,47.18,47.19,9900.0
2018-08-24 12:50:00,47.2,47.21,47.19,47.21,3000.0,47.2,47.21,47.19,47.21,3000.0
2018-08-24 12:55:00,47.2,47.24,47.2,47.23,4551.0,47.2,47.24,47.2,47.23,4551.0
2018-08-24 13:00:00,47.24,47.25,47.23,47.23,7698.0,47.24,47.25,47.23,47.23,7698.0
2018-08-24 13:05:00,47.22,47.25,47.22,47.23,7200.0,47.22,47.25,47.22,47.23,7200.0
2018-08-24 13:10:00,47.23,47.23,47.21,47.22,3000.0,47.23,47.23,47.21,47.22,3000.0
2018-08-24 13:15:00,47.22,47.22,47.21,47.22,2100.0,47.22,47.22,47.21,47.22,2100.0
2018-08-24 13:20:00,47.21,47.23,47.21,47.22,7149.0,47.21,47.23,47.21,47.22,7149.0
2018-08-24 13:25:00,47.23,47.25,47.23,47.25,3900.0,47.23,47.25,47.23,47.25,3900.0
2018-08-24 13:30:00,47.24,47.24,47.22,47.22,6525.0,47.24,47.24,47.22,47.22,6525.0
2018-08-24 13:35:00,47.21,47.22,47.21,47.22,1200.0,47.21,47.22,47.21,47.22,1200.0
2018-08-24 13:40:00,47.21,47.22,47.2,47.22,5400.0,47.21,47.22,47.2,47.22,5400.0
2018-08-24 13:45:00,47.2,47.23,47.2,47.23,2400.0,47.2,47.23,47.2,47.23,2400.0
2018-08-24 13:50:00,47.22,47.22,47.19,47.2,9540.0,47.22,47.22,47.19,47.2,9540.0
2018-08-24 13:55:00,47.21,47.22,47.2,47.2,11304.0,47.21,47.22,47.2,47.2,11304.0
2018-08-24 14:00:00,47.22,47.22,47.21,47.21,5244.0,47.22,47.22,47.21,47.21,5244.0
2018-08-24 14:05:00,47.21,47.24,47.19,47.23,8910.0,47.21,47.24,47.19,47.23,8910.0
2018-08-24 14:10:00,47.22,47.22,47.2,47.2,5565.0,47.22,47.22,47.2,47.2,5565.0
2018-08-24 14:15:00,47.2,47.22,47.2,47.2,6300.0,47.2,47.22,47.2,47.2,6300.0
2018-08-24 14:20:00,47.2,47.2,47.16,47.17,24780.0,47.2,47.2,47.16,47.17,24780.0
2018-08-24 14:25:00,47.17,47.23,47.17,47.22,8700.0,47.17,47.23,47.17,47.22,8700.0
2018-08-24 14:30:00,47.23,47.23,47.21,47.21,3600.0,47.23,47.23,47.21,47.21,3600.0
2018-08-24 14:35:00,47.23,47.24,47.22,47.22,2454.0,47.23,47.24,47.22,47.22,2454.0
2018-08-24 14:40:00,47.21,47.23,47.18,47.19,14391.0,47.21,47.23,47.18,47.19,14391.0
2018-08-24 14:45:00,47.19,47.21,47.19,47.19,5700.0,47.19,47.21,47.19,47.19,5700.0
2018-08-24 14:50:00,47.2,47.22,47.2,47.21,5766.0,47.2,47.22,47.2,47.21,5766.0
2018-08-24 14:55:00,47.21,47.22,47.19,47.19,18969.0,47.21,47.22,47.19,47.19,18969.0
2018-08-24 15:00:00,47.19,47.19,47.17,47.17,10200.0,47.19,47.19,47.17,47.17,10200.0
2018-08-24 15:05:00,47.18,47.18,47.16,47.16,8700.0,47.18,47.18,47.16,47.16,8700.0
2018-08-24 15:10:00,47.17,47.22,47.17,47.21,23244.0,47.17,47.22,47.17,47.21,23244.0
2018-08-24 15:15:00,47.21,47.23,47.2,47.21,10842.0,47.21,47.23,47.2,47.21,10842.0
2018-08-24 15:20:00,47.22,47.25,47.21,47.21,27180.0,47.22,47.25,47.21,47.21,27180.0
2018-08-24 15:25:00,47.2,47.21,47.19,47.21,14976.0,47.2,47.21,47.19,47.21,14976.0
2018-08-24 15:30:00,47.21,47.21,47.19,47.21,14436.0,47.21,47.21,47.19,47.21,14436.0
2018-08-24 15:35:00,47.22,47.25,47.2,47.21,46164.0,47.22,47.25,47.2,47.21,46164.0
2018-08-24 15:40:00,47.2,47.23,47.2,47.23,42909.0,47.2,47.23,47.2,47.23,42909.0
2018-08-24 15:45:00,47.24,47.24,47.19,47.2,47019.0,47.24,47.24,47.19,47.2,47019.0
2018-08-24 15:50:00,47.2,47.21,47.19,47.19,29037.0,47.2,47.21,47.19,47.19,29037.0
2018-08-24 15:55:00,47.2,47.28,47.19,47.24,141840.0,47.2,47.28,47.19,47.24,141840.0
2018-08-27 09:30:00,47.5,47.66,47.43,47.57,114786.0,47.5,47.66,47.43,47.57,114786.0
2018-08-27 09:35:00,47.57,47.57,47.38,47.42,52782.0,47.57,47.57,47.38,47.42,52782.0
2018-08-27 09:40:00,47.38,47.65,47.37,47.55,262977.0,47.38,47.65,47.37,47.55,262977.0
2018-08-27 09:45:00,47.56,47.63,47.5,47.57,48066.0,47.56,47.63,47.5,47.57,48066.0
2018-08-27 09:50:00,47.51,47.56,47.5,47.51,12720.0,47.51,47.56,47.5,47.51,12720.0
2018-08-27 09:55:00,47.55,47.67,47.55,47.65,37776.0,47.55,47.67,47.55,47.65,37776.0
2018-08-27 10:00:00,47.65,47.87,47.64,47.8,91035.0,47.65,47.87,47.64,47.8,91035.0
2018-08-27 10:05:00,47.8,47.82,47.67,47.67,90510.0,47.8,47.82,47.67,47.67,90510.0
2018-08-27 10:10:00,47.7,47.7,47.61,47.61,27840.0,47.7,47.7,47.61,47.61,27840.0
2018-08-27 10:15:00,47.61,47.68,47.59,47.67,18900.0,47.61,47.68,47.59,47.67,18900.0
2018-08-27 10:20:00,47.68,47.68,47.58,47.58,33927.0,47.68,47.68,47.58,47.58,33927.0
2018-08-27 10:25:00,47.59,47.59,47.47,47.47,6600.0,47.59,47.59,47.47,47.47,6600.0
2018-08-27 10:30:00,47.47,47.49,47.44,47.44,7950.0,47.47,47.49,47.44,47.44,7950.0
2018-08-27 10:35:00,47.46,47.48,47.36,47.4,18300.0,47.46,47.48,47.36,47.4,18300.0
2018-08-27 10:40:00,47.4,47.41,47.31,47.31,8751.0,47.4,47.41,47.31,47.31,8751.0
2018-08-27 10:45:00,47.31,47.33,47.23,47.23,20688.0,47.31,47.33,47.23,47.23,20688.0
2018-08-27 10:50:00,47.25,47.31,47.24,47.28,13503.0,47.25,47.31,47.24,47.28,13503.0
2018-08-27 10:55:00,47.28,47.3,47.26,47.29,11862.0,47.28,47.3,47.26,47.29,11862.0
2018-08-27 11:00:00,47.33,47.38,47.31,47.37,18924.0,47.33,47.38,47.31,47.37,18924.0
2018-08-27 11:05:00,47.37,47.43,47.33,47.43,31041.0,47.37,47.43,47.33,47.43,31041.0
2018-08-27 11:10:00,47.42,47.49,47.42,47.43,10992.0,47.42,47.49,47.42,47.43,10992.0
2018-08-27 11:15:00,47.43,47.46,47.43,47.44,36831.0,47.43,47.46,47.43,47.44,36831.0
2018-08-27 11:20:00,47.46,47.47,47.42,47.44,14253.0,47.46,47.47,47.42,47.44,14253.0
2018-08-27 11:25:00,47.44,47.45,47.36,47.44,30381.0,47.44,47.45,47.36,47.44,30381.0
2018-08-27 11:30:00,47.45,47.45,47.4,47.4,8529.0,47.45,47.45,47.4,47.4,8529.0
2018-08-27 11:35:00,47.41,47.42,47.38,47.38,22461.0,47.41,47.42,47.38,47.38,22461.0
2018-08-27 11:40:00,47.38,47.4,47.37,47.37,4800.0,47.38,47.4,47.37,47.37,4800.0
2018-08-27 11:45:00,47.38,47.4,47.38,47.39,3096.0,47.38,47.4,47.38,47.39,3096.0
2018-08-27 11:50:00,47.4,47.44,47.39,47.39,11958.0,47.4,47.44,47.39,47.39,11958.0
2018-08-27 11:55:00,47.38,47.41,47.37,47.41,6396.0,47.38,47.41,47.37,47.41,6396.0
2018-08-27 12:00:00,47.41,47.43,47.39,47.42,10500.0,47.41,47.43,47.39,47.42,10500.0
2018-08-27 12:05:00,47.41,47.42,47.36,47.38,11637.0,47.41,47.42,47.36,47.38,11637.0
2018-08-27 12:10:00,47.38,47.38,47.3,47.31,14493.0,47.38,47.38,47.3,47.31,14493.0
2018-08-27 12:15:00,47.31,47.32,47.29,47.29,8628.0,47.31,47.32,47.29,47.29,8628.0
2018-08-27 12:20:00,47.28,47.3,47.27,47.28,7548.0,47.28,47.3,47.27,47.28,7548.0
2018-08-27 12:25:00,47.29,47.31,47.27,47.27,6270.0,47.29,47.31,47.27,47.27,6270.0
2018-08-27 12:30:00,47.27,47.28,47.25,47.27,11598.0,47.27,47.28,47.25,47.27,11598.0
2018-08-27 12:35:00,47.28,47.33,47.25,47.25,48465.0,47.28,47.33,47.25,47.25,48465.0
2018-08-27 12:40:00,47.25,47.26,47.22,47.23,12369.0,47.25,47.26,47.22,47.23,12369.0
2018-08-27 12:45:00,47.22,47.23,47.16,47.18,33684.0,47.22,47.23,47.16,47.18,33684.0
2018-08-27 12:50:00,47.19,47.25,47.19,47.22,11445.0,47.19,47.25,47.19,47.22,11445.0
2018-08-27 12:55:00,47.21,47.24,47.21,47.22,11433.0,47.21,47.24,47.21,47.22,11433.0
2018-08-27 13:00:00,47.22,47.22,47.13,47.17,18885.0,47.22,47.22,47.13,47.17,18885.0
2018-08-27 13:05:00,47.16,47.16,47.14,47.14,4800.0,47.16,47.16,47.14,47.14,4800.0
2018-08-27 13:10:00,47.15,47.18,47.14,47.17,2100.0,47.15,47.18,47.14,47.17,2100.0
2018-08-27 13:15:00,47.2,47.21,47.18,47.19,7053.0,47.2,47.21,47.18,47.19,7053.0
2018-08-27 13:20:00,47.2,47.23,47.18,47.21,14190.0,47.2,47.23,47.18,47.21,14190.0
2018-08-27 13:25:00,47.21,47.25,47.19,47.19,11400.0,47.21,47.25,47.19,47.19,11400.0
2018-08-27 13:30:00,47.2,47.23,47.19,47.19,6000.0,47.2,47.23,47.19,47.19,6000.0
2018-08-27 13:35:00,47.19,47.2,47.18,47.2,7140.0,47.19,47.2,47.18,47.2,7140.0
2018-08-27 13:40:00,47.21,47.23,47.21,47.23,2400.0,47.21,47.23,47.21,47.23,2400.0
2018-08-27 13:45:00,47.24,47.24,47.22,47.22,5700.0,47.24,47.24,47.22,47.22,5700.0
2018-08-27 13:50:00,47.22,47.23,47.2,47.21,9300.0,47.22,47.23,47.2,47.21,9300.0
2018-08-27 13:55:00,47.23,47.25,47.18,47.18,13728.0,47.23,47.25,47.18,47.18,13728.0
2018-08-27 14:00:00,47.18,47.21,47.16,47.18,13965.0,47.18,47.21,47.16,47.18,13965.0
2018-08-27 14:05:00,47.18,47.22,47.14,47.14,23733.0,47.18,47.22,47.14,47.14,23733.0
2018-08-27 14:10:00,47.14,47.16,47.1,47.16,16122.0,47.14,47.16,47.1,47.16,16122.0
2018-08-27 14:15:00,47.13,47.14,47.05,47.05,9678.0,47.13,47.14,47.05,47.05,9678.0
2018-08-27 14:20:00,47.05,47.12,47.04,47.1,12546.0,47.05,47.12,47.04,47.1,12546.0
2018-08-27 14:25:00,47.1,47.12,47.07,47.07,25296.0,47.1,47.12,47.07,47.07,25296.0
2018-08-27 14:30:00,47.07,47.09,47.04,47.08,16800.0,47.07,47.09,47.04,47.08,16800.0
2018-08-27 14:35:00,47.07,47.09,47.0,47.02,16527.0,47.07,47.09,47.0,47.02,16527.0
2018-08-27 14:40:00,47.03,47.06,47.01,47.05,12003.0,47.03,47.06,47.01,47.05,12003.0
2018-08-27 14:45:00,47.04,47.08,47.01,47.08,5985.0,47.04,47.08,47.01,47.08,5985.0
2018-08-27 14:50:00,47.08,47.08,47.03,47.03,25260.0,47.08,47.08,47.03,47.03,25260.0
2018-08-27 14:55:00,47.04,47.04,47.02,47.03,12546.0,47.04,47.04,47.02,47.03,12546.0
2018-08-27 15:00:00,47.03,47.07,47.02,47.02,69039.0,47.03,47.07,47.02,47.02,69039.0
2018-08-27 15:05:00,47.02,47.02,46.98,46.99,36132.0,47.02,47.02,46.98,46.99,36132.0
2018-08-27 15:10:00,46.99,46.99,46.94,46.97,16812.0,46.99,46.99,46.94,46.97,16812.0
2018-08-27 15:15:00,46.97,46.98,46.89,46.89,22050.0,46.97,46.98,46.89,46.89,22050.0
2018-08-27 15:20:00,46.9,46.95,46.9,46.93,23865.0,46.9,46.95,46.9,46.93,23865.0
2018-08-27 15:25:00,46.92,46.98,46.92,46.96,36372.0,46.92,46.98,46.92,46.96,36372.0
2018-08-27 15:30:00,46.96,46.98,46.96,46.96,19923.0,46.96,46.98,46.96,46.96,19923.0
2018-08-27 15:35:00,46.96,46.96,46.9,46.9,28689.0,46.96,46.96,46.9,46.9,28689.0
2018-08-27 15:40:00,46.89,46.92,46.85,46.9,38850.0,46.89,46.92,46.85,46.9,38850.0
2018-08-27 15:45:00,46.91,46.93,46.87,46.93,104781.0,46.91,46.93,46.87,46.93,104781.0
2018-08-27 15:50:00,46.92,46.93,46.9,46.91,89400.0,46.92,46.93,46.9,46.91,89400.0
2018-08-27 15:55:00,46.92,46.92,46.87,46.91,232518.0,46.92,46.92,46.87,46.91,232518.0
2018-08-28 09:30:00,47.16,47.25,47.06,47.08,155856.0,47.16,47.25,47.06,47.08,155856.0
2018-08-28 09:35:00,47.11,47.28,47.09,47.28,57453.0,47.11,47.28,47.09,47.28,57453.0
2018-08-28 09:40:00,47.26,47.34,47.18,47.34,33723.0,47.26,47.34,47.18,47.34,33723.0
2018-08-28 09:45:00,47.33,47.35,47.11,47.16,60486.0,47.33,47.35,47.11,47.16,60486.0
2018-08-28 09:50:00,47.15,47.2,47.04,47.11,51903.0,47.15,47.2,47.04,47.11,51903.0
2018-08-28 09:55:00,47.11,47.17,47.02,47.11,68085.0,47.11,47.17,47.02,47.11,68085.0
2018-08-28 10:00:00,47.12,47.14,47.07,47.07,93066.0,47.12,47.14,47.07,47.07,93066.0
2018-08-28 10:05:00,47.09,47.1,47.03,47.04,37998.0,47.09,47.1,47.03,47.04,37998.0
2018-08-28 10:10:00,47.05,47.11,47.04,47.09,36912.0,47.05,47.11,47.04,47.09,36912.0
2018-08-28 10:15:00,47.1,47.11,47.04,47.06,89436.0,47.1,47.11,47.04,47.06,89436.0
2018-08-28 10:20:00,47.05,47.05,46.99,47.0,24696.0,47.05,47.05,46.99,47.0,24696.0
2018-08-28 10:25:00,46.99,47.01,46.84,46.85,90159.0,46.99,47.01,46.84,46.85,90159.0
2018-08-28 10:30:00,46.85,46.96,46.84,46.93,29808.0,46.85,46.96,46.84,46.93,29808.0
2018-08-28 10:35:00,46.93,46.93,46.79,46.8,67620.0,46.93,46.93,46.79,46.8,67620.0
2018-08-28 10:40:00,46.8,46.82,46.75,46.79,31305.0,46.8,46.82,46.75,46.79,31305.0
2018-08-28 10:45:00,46.78,46.88,46.72,46.79,49737.0,46.78,46.88,46.72,46.79,49737.0
2018-08-28 10:50:00,46.8,46.85,46.75,46.81,58023.0,46.8,46.85,46.75,46.81,58023.0
2018-08-28 10:55:00,46.8,46.85,46.68,46.83,263457.0,46.8,46.85,46.68,46.83,263457.0
2018-08-28 11:00:00,46.82,47.02,46.79,46.95,62109.0,46.82,47.02,46.79,46.95,62109.0
2018-08-28 11:05:00,46.95,47.07,46.9,47.05,39345.0,46.95,47.07,46.9,47.05,39345.0
2018-08-28 11:10:00,47.05,47.16,47.02,47.09,27225.0,47.05,47.16,47.02,47.09,27225.0
2018-08-28 11:15:00,47.13,47.17,47.1,47.14,29265.0,47.13,47.17,47.1,47.14,29265.0
2018-08-28 11:20:00,47.15,47.17,47.05,47.05,47739.0,47.15,47.17,47.05,47.05,47739.0
2018-08-28 11:25:00,47.05,47.18,47.05,47.13,54819.0,47.05,47.18,47.05,47.13,54819.0
2018-08-28 11:30:00,47.12,47.14,47.09,47.12,14307.0,47.12,47.14,47.09,47.12,14307.0
2018-08-28 11:35:00,47.12,47.13,47.07,47.09,9600.0,47.12,47.13,47.07,47.09,9600.0
2018-08-28 11:40:00,47.09,47.09,47.0,47.02,15096.0,47.09,47.09,47.0,47.02,15096.0
2018-08-28 11:45:00,47.02,47.07,47.02,47.05,10821.0,47.02,47.07,47.02,47.05,10821.0
2018-08-28 11:50:00,47.03,47.03,46.97,47.03,10143.0,47.03,47.03,46.97,47.03,10143.0
2018-08-28 11:55:00,47.03,47.04,46.98,46.98,16200.0,47.03,47.04,46.98,46.98,16200.0
2018-08-28 12:00:00,46.98,47.0,46.95,46.99,15762.0,46.98,47.0,46.95,46.99,15762.0
2018-08-28 12:05:00,47.0,47.08,47.0,47.08,4800.0,47.0,47.08,47.0,47.08,4800.0
2018-08-28 12:10:00,47.07,47.16,47.05,47.15,31224.0,47.07,47.16,47.05,47.15,31224.0
2018-08-28 12:15:00,47.15,47.15,47.11,47.11,11463.0,47.15,47.15,47.11,47.11,11463.0
2018-08-28 12:20:00,47.11,47.11,47.06,47.06,17574.0,47.11,47.11,47.06,47.06,17574.0
2018-08-28 12:25:00,47.07,47.07,47.04,47.05,14055.0,47.07,47.07,47.04,47.05,14055.0
2018-08-28 12:30:00,47.06,47.07,47.03,47.05,32544.0,47.06,47.07,47.03,47.05,32544.0
2018-08-28 12:35:00,47.04,47.06,47.03,47.04,12165.0,47.04,47.06,47.03,47.04,12165.0
2018-08-28 12:40:00,47.04,47.08,47.04,47.08,9300.0,47.04,47.08,47.04,47.08,9300.0
2018-08-28 12:45:00,47.08,47.12,47.07,47.09,22329.0,47.08,47.12,47.07,47.09,22329.0
2018-08-28 12:50:00,47.1,47.1,47.05,47.07,16359.0,47.1,47.1,47.05,47.07,16359.0
2018-08-28 12:55:00,47.07,47.1,47.07,47.08,11634.0,47.07,47.1,47.07,47.08,11634.0
2018-08-28 13:00:00,47.1,47.13,47.09,47.13,13083.0,47.1,47.13,47.09,47.13,13083.0
2018-08-28 13:05:00,47.13,47.13,47.07,47.07,30600.0,47.13,47.13,47.07,47.07,30600.0
2018-08-28 13:10:00,47.06,47.09,47.06,47.07,35754.0,47.06,47.09,47.06,47.07,35754.0
2018-08-28 13:15:00,47.08,47.13,47.07,47.07,29322.0,47.08,47.13,47.07,47.07,29322.0
2018-08-28 13:20:00,47.08,47.11,47.08,47.1,14826.0,47.08,47.11,47.08,47.1,14826.0
2018-08-28 13:25:00,47.12,47.12,47.06,47.07,34935.0,47.12,47.12,47.06,47.07,34935.0
2018-08-28 13:30:00,47.06,47.15,47.06,47.14,14811.0,47.06,47.15,47.06,47.14,14811.0
2018-08-28 13:35:00,47.16,47.21,47.14,47.2,13638.0,47.16,47.21,47.14,47.2,13638.0
2018-08-28 13:40:00,47.2,47.22,47.18,47.2,11811.0,47.2,47.22,47.18,47.2,11811.0
2018-08-28 13:45:00,47.21,47.23,47.15,47.17,23094.0,47.21,47.23,47.15,47.17,23094.0
2018-08-28 13:50:00,47.19,47.22,47.18,47.19,13560.0,47.19,47.22,47.18,47.19,13560.0
2018-08-28 13:55:00,47.19,47.2,47.17,47.18,23691.0,47.19,47.2,47.17,47.18,23691.0
2018-08-28 14:00:00,47.17,47.21,47.17,47.2,13878.0,47.17,47.21,47.17,47.2,13878.0
2018-08-28 14:05:00,47.19,47.21,47.14,47.2,32982.0,47.19,47.21,47.14,47.2,32982.0
2018-08-28 14:10:00,47.19,47.27,47.19,47.25,46443.0,47.19,47.27,47.19,47.25,46443.0
2018-08-28 14:15:00,47.25,47.26,47.23,47.24,23100.0,47.25,47.26,47.23,47.24,23100.0
2018-08-28 14:20:00,47.25,47.3,47.24,47.29,26340.0,47.25,47.3,47.24,47.29,26340.0
2018-08-28 14:25:00,47.29,47.31,47.28,47.29,14739.0,47.29,47.31,47.28,47.29,14739.0
2018-08-28 14:30:00,47.29,47.29,47.24,47.28,19092.0,47.29,47.29,47.24,47.28,19092.0
2018-08-28 14:35:00,47.28,47.29,47.2,47.22,20862.0,47.28,47.29,47.2,47.22,20862.0
2018-08-28 14:40:00,47.2,47.24,47.2,47.23,11643.0,47.2,47.24,47.2,47.23,11643.0
2018-08-28 14:45:00,47.24,47.28,47.23,47.25,24027.0,47.24,47.28,47.23,47.25,24027.0
2018-08-28 14:50:00,47.25,47.3,47.25,47.29,20091.0,47.25,47.3,47.25,47.29,20091.0
2018-08-28 14:55:00,47.29,47.31,47.25,47.28,28146.0,47.29,47.31,47.25,47.28,28146.0
2018-08-28 15:00:00,47.29,47.31,47.26,47.26,23184.0,47.29,47.31,47.26,47.26,23184.0
2018-08-28 15:05:00,47.25,47.29,47.24,47.25,37020.0,47.25,47.29,47.24,47.25,37020.0
2018-08-28 15:10:00,47.26,47.29,47.26,47.29,17250.0,47.26,47.29,47.26,47.29,17250.0
2018-08-28 15:15:00,47.29,47.29,47.26,47.26,24804.0,47.29,47.29,47.26,47.26,24804.0
2018-08-28 15:20:00,47.26,47.27,47.24,47.26,18615.0,47.26,47.27,47.24,47.26,18615.0
2018-08-28 15:25:00,47.27,47.31,47.24,47.24,26880.0,47.27,47.31,47.24,47.24,26880.0
2018-08-28 15:30:00,47.25,47.28,47.25,47.28,51222.0,47.25,47.28,47.25,47.28,51222.0
2018-08-28 15:35:00,47.28,47.32,47.28,47.31,43218.0,47.28,47.32,47.28,47.31,43218.0
2018-08-28 15:40:00,47.3,47.3,47.26,47.27,56469.0,47.3,47.3,47.26,47.27,56469.0
2018-08-28 15:45:00,47.27,47.27,47.19,47.19,38505.0,47.27,47.27,47.19,47.19,38505.0
2018-08-28 15:50:00,47.19,47.26,47.19,47.25,99906.0,47.19,47.26,47.19,47.25,99906.0
2018-08-28 15:55:00,47.25,47.34,47.25,47.33,261489.0,47.25,47.34,47.25,47.33,261489.0
2018-08-29 09:30:00,47.45,47.56,47.43,47.55,53718.0,47.45,47.56,47.43,47.55,53718.0
2018-08-29 09:35:00,47.56,47.69,47.54,47.65,51882.0,47.56,47.69,47.54,47.65,51882.0
2018-08-29 09:40:00,47.64,47.76,47.5,47.56,24894.0,47.64,47.76,47.5,47.56,24894.0
2018-08-29 09:45:00,47.6,47.63,47.38,47.38,18900.0,47.6,47.63,47.38,47.38,18900.0
2018-08-29 09:50:00,47.4,47.44,47.34,47.37,10572.0,47.4,47.44,47.34,47.37,10572.0
2018-08-29 09:55:00,47.39,47.47,47.39,47.47,47352.0,47.39,47.47,47.39,47.47,47352.0
2018-08-29 10:00:00,47.48,47.63,47.47,47.47,50634.0,47.48,47.63,47.47,47.47,50634.0
2018-08-29 10:05:00,47.48,47.79,47.47,47.79,56472.0,47.48,47.79,47.47,47.79,56472.0
2018-08-29 10:10:00,47.79,47.79,47.63,47.67,55767.0,47.79,47.79,47.63,47.67,55767.0
2018-08-29 10:15:00,47.68,47.86,47.68,47.86,42039.0,47.68,47.86,47.68,47.86,42039.0
2018-08-29 10:20:00,47.84,47.91,47.84,47.86,79425.0,47.84,47.91,47.84,47.86,79425.0
2018-08-29 10:25:00,47.86,47.91,47.74,47.91,21906.0,47.86,47.91,47.74,47.91,21906.0
2018-08-29 10:30:00,47.89,47.92,47.89,47.91,16260.0,47.89,47.92,47.89,47.91,16260.0
2018-08-29 10:35:00,47.92,47.93,47.89,47.92,41955.0,47.92,47.93,47.89,47.92,41955.0
2018-08-29 10:40:00,47.91,47.98,47.88,47.95,53607.0,47.91,47.98,47.88,47.95,53607.0
2018-08-29 10:45:00,47.96,48.03,47.95,48.03,31962.0,47.96,48.03,47.95,48.03,31962.0
2018-08-29 10:50:00,48.04,48.04,47.88,47.94,34041.0,48.04,48.04,47.88,47.94,34041.0
2018-08-29 10:55:00,47.93,47.97,47.89,47.94,17517.0,47.93,47.97,47.89,47.94,17517.0
2018-08-29 11:00:00,47.95,48.01,47.86,47.86,25053.0,47.95,48.01,47.86,47.86,25053.0
2018-08-29 11:05:00,47.88,47.95,47.87,47.94,10368.0,47.88,47.95,47.87,47.94,10368.0
2018-08-29 11:10:00,47.92,47.97,47.9,47.95,24333.0,47.92,47.97,47.9,47.95,24333.0
2018-08-29 11:15:00,47.93,48.02,47.9,47.92,25386.0,47.93,48.02,47.9,47.92,25386.0
2018-08-29 11:20:00,47.89,47.92,47.88,47.92,18045.0,47.89,47.92,47.88,47.92,18045.0
2018-08-29 11:25:00,47.92,47.97,47.9,47.97,13581.0,47.92,47.97,47.9,47.97,13581.0
2018-08-29 11:30:00,47.94,47.94,47.85,47.85,5700.0,47.94,47.94,47.85,47.85,5700.0
2018-08-29 11:35:00,47.84,47.96,47.82,47.86,79299.0,47.84,47.96,47.82,47.86,79299.0
2018-08-29 11:40:00,47.83,47.9,47.83,47.9,9615.0,47.83,47.9,47.83,47.9,9615.0
2018-08-29 11:45:00,47.91,47.98,47.91,47.94,17376.0,47.91,47.98,47.91,47.94,17376.0
2018-08-29 11:50:00,47.97,47.98,47.95,47.95,9855.0,47.97,47.98,47.95,47.95,9855.0
2018-08-29 11:55:00,47.93,47.97,47.9,47.93,22341.0,47.93,47.97,47.9,47.93,22341.0
2018-08-29 12:00:00,47.91,47.93,47.79,47.8,23163.0,47.91,47.93,47.79,47.8,23163.0
2018-08-29 12:05:00,47.78,47.84,47.78,47.84,13176.0,47.78,47.84,47.78,47.84,13176.0
2018-08-29 12:10:00,47.85,47.9,47.84,47.88,10200.0,47.85,47.9,47.84,47.88,10200.0
2018-08-29 12:15:00,47.9,47.97,47.87,47.95,14145.0,47.9,47.97,47.87,47.95,14145.0
2018-08-29 12:20:00,47.95,48.01,47.95,48.01,14595.0,47.95,48.01,47.95,48.01,14595.0
2018-08-29 12:25:00,48.0,48.13,48.0,48.11,49422.0,48.0,48.13,48.0,48.11,49422.0
2018-08-29 12:30:00,48.1,48.1,47.99,47.99,19080.0,48.1,48.1,47.99,47.99,19080.0
2018-08-29 12:35:00,48.01,48.02,47.99,48.02,12588.0,48.01,48.02,47.99,48.02,12588.0
2018-08-29 12:40:00,48.03,48.03,48.01,48.01,19059.0,48.03,48.03,48.01,48.01,19059.0
2018-08-29 12:45:00,48.01,48.14,48.0,48.13,67275.0,48.01,48.14,48.0,48.13,67275.0
2018-08-29 12:50:00,48.14,48.15,48.08,48.09,18609.0,48.14,48.15,48.08,48.09,18609.0
2018-08-29 12:55:00,48.1,48.14,48.1,48.14,24936.0,48.1,48.14,48.1,48.14,24936.0
2018-08-29 13:00:00,48.13,48.18,48.13,48.16,28608.0,48.13,48.18,48.13,48.16,28608.0
2018-08-29 13:05:00,48.17,48.19,48.15,48.17,21372.0,48.17,48.19,48.15,48.17,21372.0
2018-08-29 13:10:00,48.18,48.22,48.17,48.22,13515.0,48.18,48.22,48.17,48.22,13515.0
2018-08-29 13:15:00,48.23,48.25,48.21,48.25,26283.0,48.23,48.25,48.21,48.25,26283.0
2018-08-29 13:20:00,48.25,48.25,48.13,48.17,72465.0,48.25,48.25,48.13,48.17,72465.0
2018-08-29 13:25:00,48.18,48.2,48.09,48.09,22395.0,48.18,48.2,48.09,48.09,22395.0
2018-08-29 13:30:00,48.08,48.12,48.06,48.08,24135.0,48.08,48.12,48.06,48.08,24135.0
2018-08-29 13:35:00,48.06,48.07,48.0,48.01,22560.0,48.06,48.07,48.0,48.01,22560.0
2018-08-29 13:40:00,47.99,48.02,47.97,47.99,14400.0,47.99,48.02,47.97,47.99,14400.0
2018-08-29 13:45:00,47.98,48.05,47.95,48.04,18237.0,47.98,48.05,47.95,48.04,18237.0
2018-08-29 13:50:00,48.05,48.05,47.96,47.97,17592.0,48.05,48.05,47.96,47.97,17592.0
2018-08-29 13:55:00,47.95,47.95,47.81,47.83,35205.0,47.95,47.95,47.81,47.83,35205.0
2018-08-29 14:00:00,47.82,47.83,47.79,47.79,18699.0,47.82,47.83,47.79,47.79,18699.0
2018-08-29 14:05:00,47.8,47.85,47.79,47.85,14112.0,47.8,47.85,47.79,47.85,14112.0
2018-08-29 14:10:00,47.85,47.93,47.85,47.93,13296.0,47.85,47.93,47.85,47.93,13296.0
2018-08-29 14:15:00,47.94,47.97,47.88,47.89,6174.0,47.94,47.97,47.88,47.89,6174.0
2018-08-29 14:20:00,47.88,47.93,47.86,47.86,15957.0,47.88,47.93,47.86,47.86,15957.0
2018-08-29 14:25:00,47.87,47.89,47.86,47.87,16197.0,47.87,47.89,47.86,47.87,16197.0
2018-08-29 14:30:00,47.88,47.89,47.87,47.87,15897.0,47.88,47.89,47.87,47.87,15897.0
2018-08-29 14:35:00,47.88,47.95,47.88,47.94,12651.0,47.88,47.95,47.88,47.94,12651.0
2018-08-29 14:40:00,47.94,47.95,47.91,47.92,11982.0,47.94,47.95,47.91,47.92,11982.0
2018-08-29 14:45:00,47.92,47.98,47.92,47.97,8571.0,47.92,47.98,47.92,47.97,8571.0
2018-08-29 14:50:00,47.98,48.0,47.95,48.0,26514.0,47.98,48.0,47.95,48.0,26514.0
2018-08-29 14:55:00,47.98,47.99,47.95,47.98,13500.0,47.98,47.99,47.95,47.98,13500.0
2018-08-29 15:00:00,47.98,48.02,47.97,47.97,12315.0,47.98,48.02,47.97,47.97,12315.0
2018-08-29 15:05:00,47.98,48.01,47.96,48.01,17019.0,47.98,48.01,47.96,48.01,17019.0
2018-08-29 15:10:00,47.99,48.02,47.99,48.01,21075.0,47.99,48.02,47.99,48.01,21075.0
2018-08-29 15:15:00,48.0,48.02,47.97,47.98,12498.0,48.0,48.02,47.97,47.98,12498.0
2018-08-29 15:20:00,47.97,48.01,47.97,47.98,50721.0,47.97,48.01,47.97,47.98,50721.0
2018-08-29 15:25:00,47.99,48.02,47.98,48.0,18555.0,47.99,48.02,47.98,48.0,18555.0
2018-08-29 15:30:00,48.0,48.04,47.99,48.02,24693.0,48.0,48.04,47.99,48.02,24693.0
2018-08-29 15:35:00,48.02,48.04,47.99,48.0,26853.0,48.02,48.04,47.99,48.0,26853.0
2018-08-29 15:40:00,47.99,48.0,47.98,47.99,19449.0,47.99,48.0,47.98,47.99,19449.0
2018-08-29 15:45:00,47.98,48.0,47.94,47.96,44058.0,47.98,48.0,47.94,47.96,44058.0
2018-08-29 15:50:00,47.97,47.98,47.92,47.94,31116.0,47.97,47.98,47.92,47.94,31116.0
2018-08-29 15:55:00,47.95,47.96,47.91,47.94,137955.0,47.95,47.96,47.91,47.94,137955.0
2018-08-30 09:30:00,47.86,48.04,47.86,48.01,45471.0,47.86,48.04,47.86,48.01,45471.0
2018-08-30 09:35:00,48.01,48.01,47.75,47.79,48384.0,48.01,48.01,47.75,47.79,48384.0
2018-08-30 09:40:00,47.8,47.98,47.8,47.95,68454.0,47.8,47.98,47.8,47.95,68454.0
2018-08-30 09:45:00,47.96,48.03,47.94,47.95,20877.0,47.96,48.03,47.94,47.95,20877.0
2018-08-30 09:50:00,47.93,47.98,47.9,47.98,12384.0,47.93,47.98,47.9,47.98,12384.0
2018-08-30 09:55:00,48.0,48.11,47.99,48.03,19800.0,48.0,48.11,47.99,48.03,19800.0
2018-08-30 10:00:00,48.07,48.08,48.04,48.06,15081.0,48.07,48.08,48.04,48.06,15081.0
2018-08-30 10:05:00,48.05,48.14,48.01,48.14,14070.0,48.05,48.14,48.01,48.14,14070.0
2018-08-30 10:10:00,48.12,48.15,48.07,48.12,27333.0,48.12,48.15,48.07,48.12,27333.0
2018-08-30 10:15:00,48.13,48.2,48.11,48.19,57399.0,48.13,48.2,48.11,48.19,57399.0
2018-08-30 10:20:00,48.19,48.22,48.13,48.22,28959.0,48.19,48.22,48.13,48.22,28959.0
2018-08-30 10:25:00,48.22,48.26,48.18,48.18,26991.0,48.22,48.26,48.18,48.18,26991.0
2018-08-30 10:30:00,48.19,48.24,48.15,48.21,17085.0,48.19,48.24,48.15,48.21,17085.0
2018-08-30 10:35:00,48.22,48.23,48.2,48.2,12201.0,48.22,48.23,48.2,48.2,12201.0
2018-08-30 10:40:00,48.19,48.19,48.11,48.13,12060.0,48.19,48.19,48.11,48.13,12060.0
2018-08-30 10:45:00,48.13,48.25,48.13,48.21,26100.0,48.13,48.25,48.13,48.21,26100.0
2018-08-30 10:50:00,48.19,48.23,48.18,48.21,5130.0,48.19,48.23,48.18,48.21,5130.0
2018-08-30 10:55:00,48.23,48.23,48.15,48.15,13578.0,48.23,48.23,48.15,48.15,13578.0
2018-08-30 11:00:00,48.16,48.24,48.16,48.24,6000.0,48.16,48.24,48.16,48.24,6000.0
2018-08-30 11:05:00,48.25,48.25,48.16,48.17,16545.0,48.25,48.25,48.16,48.17,16545.0
2018-08-30 11:10:00,48.18,48.2,48.05,48.08,9000.0,48.18,48.2,48.05,48.08,9000.0
2018-08-30 11:15:00,48.1,48.14,48.06,48.06,11424.0,48.1,48.14,48.06,48.06,11424.0
2018-08-30 11:20:00,48.07,48.07,48.01,48.01,8115.0,48.07,48.07,48.01,48.01,8115.0
2018-08-30 11:25:00,48.0,48.02,47.96,48.01,24309.0,48.0,48.02,47.96,48.01,24309.0
2018-08-30 11:30:00,48.0,48.0,47.9,47.91,17868.0,48.0,48.0,47.9,47.91,17868.0
2018-08-30 11:35:00,47.92,47.96,47.92,47.94,10800.0,47.92,47.96,47.92,47.94,10800.0
2018-08-30 11:40:00,47.93,48.01,47.92,47.98,11700.0,47.93,48.01,47.92,47.98,11700.0
2018-08-30 11:45:00,47.97,48.0,47.97,47.98,5700.0,47.97,48.0,47.97,47.98,5700.0
2018-08-30 11:50:00,47.99,48.02,47.99,48.01,3900.0,47.99,48.02,47.99,48.01,3900.0
2018-08-30 11:55:00,48.03,48.03,47.95,47.95,5400.0,48.03,48.03,47.95,47.95,5400.0
2018-08-30 12:00:00,47.95,47.99,47.95,47.95,6318.0,47.95,47.99,47.95,47.95,6318.0
2018-08-30 12:05:00,47.94,47.95,47.92,47.94,5100.0,47.94,47.95,47.92,47.94,5100.0
2018-08-30 12:10:00,47.94,47.98,47.93,47.96,4104.0,47.94,47.98,47.93,47.96,4104.0
2018-08-30 12:15:00,47.95,47.99,47.95,47.99,3183.0,47.95,47.99,47.95,47.99,3183.0
2018-08-30 12:20:00,47.98,48.02,47.98,48.01,6261.0,47.98,48.02,47.98,48.01,6261.0
2018-08-30 12:25:00,48.0,48.04,47.99,48.03,17265.0,48.0,48.04,47.99,48.03,17265.0
2018-08-30 12:30:00,48.05,48.08,48.03,48.04,11142.0,48.05,48.08,48.03,48.04,11142.0
2018-08-30 12:35:00,48.05,48.05,48.0,48.03,6630.0,48.05,48.05,48.0,48.03,6630.0
2018-08-30 12:40:00,48.03,48.03,47.99,47.99,11100.0,48.03,48.03,47.99,47.99,11100.0
2018-08-30 12:45:00,48.0,48.02,47.97,48.0,21369.0,48.0,48.02,47.97,48.0,21369.0
2018-08-30 12:50:00,48.02,48.02,47.99,47.99,20382.0,48.02,48.02,47.99,47.99,20382.0
2018-08-30 12:55:00,47.99,48.02,47.99,48.01,14451.0,47.99,48.02,47.99,48.01,14451.0
2018-08-30 13:00:00,48.02,48.05,48.02,48.03,6000.0,48.02,48.05,48.02,48.03,6000.0
2018-08-30 13:05:00,48.05,48.05,48.0,48.02,34212.0,48.05,48.05,48.0,48.02,34212.0
2018-08-30 13:10:00,48.02,48.04,48.02,48.02,24483.0,48.02,48.04,48.02,48.02,24483.0
2018-08-30 13:15:00,48.03,48.04,48.03,48.03,1500.0,48.03,48.04,48.03,48.03,1500.0
2018-08-30 13:20:00,48.04,48.09,48.04,48.09,4356.0,48.04,48.09,48.04,48.09,4356.0
2018-08-30 13:25:00,48.08,48.13,48.07,48.12,9945.0,48.08,48.13,48.07,48.12,9945.0
2018-08-30 13:30:00,48.12,48.12,48.09,48.11,9483.0,48.12,48.12,48.09,48.11,9483.0
2018-08-30 13:35:00,48.1,48.11,48.08,48.08,10350.0,48.1,48.11,48.08,48.08,10350.0
2018-08-30 13:40:00,48.07,48.08,48.05,48.07,2970.0,48.07,48.08,48.05,48.07,2970.0
2018-08-30 13:45:00,48.08,48.09,48.08,48.08,1962.0,48.08,48.09,48.08,48.08,1962.0
2018-08-30 13:50:00,48.08,48.09,48.07,48.09,6939.0,48.08,48.09,48.07,48.09,6939.0
2018-08-30 13:55:00,48.08,48.11,48.08,48.11,5433.0,48.08,48.11,48.08,48.11,5433.0
2018-08-30 14:00:00,48.12,48.12,48.1,48.12,1800.0,48.12,48.12,48.1,48.12,1800.0
2018-08-30 14:05:00,48.14,48.14,48.05,48.05,17757.0,48.14,48.14,48.05,48.05,17757.0
2018-08-30 14:10:00,48.04,48.06,48.04,48.05,6438.0,48.04,48.06,48.04,48.05,6438.0
2018-08-30 14:15:00,48.05,48.06,47.88,47.94,18648.0,48.05,48.06,47.88,47.94,18648.0
2018-08-30 14:20:00,47.94,47.97,47.9,47.91,13503.0,47.94,47.97,47.9,47.91,13503.0
2018-08-30 14:25:00,47.92,47.99,47.92,47.96,9639.0,47.92,47.99,47.92,47.96,9639.0
2018-08-30 14:30:00,47.94,48.01,47.94,48.0,19128.0,47.94,48.01,47.94,48.0,19128.0
2018-08-30 14:35:00,48.01,48.03,47.98,48.0,16050.0,48.01,48.03,47.98,48.0,16050.0
2018-08-30 14:40:00,48.0,48.0,47.96,47.96,7611.0,48.0,48.0,47.96,47.96,7611.0
2018-08-30 14:45:00,47.99,48.01,47.97,47.99,11286.0,47.99,48.01,47.97,47.99,11286.0
2018-08-30 14:50:00,47.98,47.99,47.95,47.96,13275.0,47.98,47.99,47.95,47.96,13275.0
2018-08-30 14:55:00,47.96,47.97,47.92,47.93,16500.0,47.96,47.97,47.92,47.93,16500.0
2018-08-30 15:00:00,47.92,47.92,47.86,47.92,9600.0,47.92,47.92,47.86,47.92,9600.0
2018-08-30 15:05:00,47.92,47.96,47.91,47.95,10092.0,47.92,47.96,47.91,47.95,10092.0
2018-08-30 15:10:00,47.94,47.94,47.85,47.85,20625.0,47.94,47.94,47.85,47.85,20625.0
2018-08-30 15:15:00,47.84,47.88,47.81,47.88,12120.0,47.84,47.88,47.81,47.88,12120.0
2018-08-30 15:20:00,47.87,47.91,47.87,47.9,6000.0,47.87,47.91,47.87,47.9,6000.0
2018-08-30 15:25:00,47.9,47.91,47.89,47.89,16794.0,47.9,47.91,47.89,47.89,16794.0
2018-08-30 15:30:00,47.89,47.94,47.89,47.92,10251.0,47.89,47.94,47.89,47.92,10251.0
2018-08-30 15:35:00,47.92,47.92,47.87,47.87,13800.0,47.92,47.92,47.87,47.87,13800.0
2018-08-30 15:40:00,47.89,47.91,47.87,47.9,17235.0,47.89,47.91,47.87,47.9,17235.0
2018-08-30 15:45:00,47.9,47.95,47.89,47.91,22890.0,47.9,47.95,47.89,47.91,22890.0
2018-08-30 15:50:00,47.91,47.93,47.89,47.92,27813.0,47.91,47.93,47.89,47.92,27813.0
2018-08-30 15:55:00,47.92,47.97,47.91,47.94,78747.0,47.92,47.97,47.91,47.94,78747.0
2018-08-31 09:30:00,47.8,47.99,47.8,47.88,21135.0,47.8,47.99,47.8,47.88,21135.0
2018-08-31 09:35:00,47.87,47.99,47.86,47.96,60096.0,47.87,47.99,47.86,47.96,60096.0
2018-08-31 09:40:00,47.99,48.12,47.87,47.87,108600.0,47.99,48.12,47.87,47.87,108600.0
2018-08-31 09:45:00,47.82,47.98,47.82,47.98,15534.0,47.82,47.98,47.82,47.98,15534.0
2018-08-31 09:50:00,47.95,48.09,47.95,48.05,4440.0,47.95,48.09,47.95,48.05,4440.0
2018-08-31 09:55:00,48.02,48.08,47.93,47.93,10050.0,48.02,48.08,47.93,47.93,10050.0
2018-08-31 10:00:00,47.94,48.12,47.91,48.12,20250.0,47.94,48.12,47.91,48.12,20250.0
2018-08-31 10:05:00,48.13,48.13,48.07,48.12,10800.0,48.13,48.13,48.07,48.12,10800.0
2018-08-31 10:10:00,48.12,48.18,48.09,48.18,9900.0,48.12,48.18,48.09,48.18,9900.0
2018-08-31 10:15:00,48.2,48.23,48.12,48.12,18351.0,48.2,48.23,48.12,48.12,18351.0
2018-08-31 10:20:00,48.11,48.11,48.08,48.11,3300.0,48.11,48.11,48.08,48.11,3300.0
2018-08-31 10:25:00,48.11,48.16,48.11,48.13,15000.0,48.11,48.16,48.11,48.13,15000.0
2018-08-31 10:30:00,48.17,48.23,48.15,48.15,16524.0,48.17,48.23,48.15,48.15,16524.0
2018-08-31 10:35:00,48.15,48.15,48.13,48.15,2100.0,48.15,48.15,48.13,48.15,2100.0
2018-08-31 10:40:00,48.16,48.23,48.15,48.16,26100.0,48.16,48.23,48.15,48.16,26100.0
2018-08-31 10:45:00,48.16,48.16,48.09,48.12,29043.0,48.16,48.16,48.09,48.12,29043.0
2018-08-31 10:50:00,48.11,48.13,48.08,48.13,10662.0,48.11,48.13,48.08,48.13,10662.0
2018-08-31 10:55:00,48.15,48.15,48.12,48.12,6036.0,48.15,48.15,48.12,48.12,6036.0
2018-08-31 11:00:00,48.12,48.21,48.12,48.21,5400.0,48.12,48.21,48.12,48.21,5400.0
2018-08-31 11:05:00,48.19,48.19,48.06,48.06,7932.0,48.19,48.19,48.06,48.06,7932.0
2018-08-31 11:10:00,48.07,48.1,48.07,48.1,7227.0,48.07,48.1,48.07,48.1,7227.0
2018-08-31 11:15:00,48.08,48.13,48.08,48.11,6330.0,48.08,48.13,48.08,48.11,6330.0
2018-08-31 11:20:00,48.12,48.12,48.04,48.05,13830.0,48.12,48.12,48.04,48.05,13830.0
2018-08-31 11:25:00,48.06,48.06,48.01,48.03,13638.0,48.06,48.06,48.01,48.03,13638.0
2018-08-31 11:30:00,48.04,48.05,47.95,47.95,25644.0,48.04,48.05,47.95,47.95,25644.0
2018-08-31 11:35:00,47.95,48.0,47.94,47.99,3330.0,47.95,48.0,47.94,47.99,3330.0
2018-08-31 11:40:00,47.98,47.98,47.9,47.92,8040.0,47.98,47.98,47.9,47.92,8040.0
2018-08-31 11:45:00,47.92,47.93,47.9,47.91,5541.0,47.92,47.93,47.9,47.91,5541.0
2018-08-31 11:50:00,47.92,47.92,47.87,47.87,9975.0,47.92,47.92,47.87,47.87,9975.0
2018-08-31 11:55:00,47.87,47.9,47.87,47.88,6000.0,47.87,47.9,47.87,47.88,6000.0
2018-08-31 12:00:00,47.9,47.95,47.86,47.95,17055.0,47.9,47.95,47.86,47.95,17055.0
2018-08-31 12:05:00,47.95,48.0,47.95,47.97,20565.0,47.95,48.0,47.95,47.97,20565.0
2018-08-31 12:10:00,47.96,47.97,47.92,47.93,8832.0,47.96,47.97,47.92,47.93,8832.0
2018-08-31 12:15:00,47.95,48.01,47.95,48.0,8562.0,47.95,48.01,47.95,48.0,8562.0
2018-08-31 12:20:00,48.0,48.02,47.97,48.02,25173.0,48.0,48.02,47.97,48.02,25173.0
2018-08-31 12:25:00,48.0,48.04,48.0,48.04,4800.0,48.0,48.04,48.0,48.04,4800.0
2018-08-31 12:30:00,48.05,48.07,47.93,47.95,20397.0,48.05,48.07,47.93,47.95,20397.0
2018-08-31 12:35:00,47.96,47.96,47.93,47.96,7800.0,47.96,47.96,47.93,47.96,7800.0
2018-08-31 12:40:00,47.95,47.95,47.91,47.94,17934.0,47.95,47.95,47.91,47.94,17934.0
2018-08-31 12:45:00,47.92,47.93,47.87,47.9,11400.0,47.92,47.93,47.87,47.9,11400.0
2018-08-31 12:50:00,47.89,47.92,47.88,47.92,1800.0,47.89,47.92,47.88,47.92,1800.0
2018-08-31 12:55:00,47.9,47.91,47.9,47.91,3600.0,47.9,47.91,47.9,47.91,3600.0
2018-08-31 13:00:00,47.92,47.97,47.91,47.95,11100.0,47.92,47.97,47.91,47.95,11100.0
2018-08-31 13:05:00,47.95,47.96,47.9,47.9,14217.0,47.95,47.96,47.9,47.9,14217.0
2018-08-31 13:10:00,47.89,47.89,47.88,47.88,900.0,47.89,47.89,47.88,47.88,900.0
2018-08-31 13:15:00,47.88,47.9,47.86,47.86,3900.0,47.88,47.9,47.86,47.86,3900.0
2018-08-31 13:20:00,47.87,47.89,47.87,47.87,3171.0,47.87,47.89,47.87,47.87,3171.0
2018-08-31 13:25:00,47.87,47.87,47.86,47.87,2340.0,47.87,47.87,47.86,47.87,2340.0
2018-08-31 13:30:00,47.86,47.89,47.85,47.89,4458.0,47.86,47.89,47.85,47.89,4458.0
2018-08-31 13:35:00,47.92,47.92,47.9,47.91,4002.0,47.92,47.92,47.9,47.91,4002.0
2018-08-31 13:40:00,47.92,47.95,47.92,47.94,3366.0,47.92,47.95,47.92,47.94,3366.0
2018-08-31 13:45:00,47.96,48.0,47.95,47.99,7380.0,47.96,48.0,47.95,47.99,7380.0
2018-08-31 13:50:00,48.0,48.03,47.97,47.97,9924.0,48.0,48.03,47.97,47.97,9924.0
2018-08-31 13:55:00,47.97,47.97,47.96,47.96,1200.0,47.97,47.97,47.96,47.96,1200.0
2018-08-31 14:00:00,47.97,47.97,47.92,47.92,11946.0,47.97,47.97,47.92,47.92,11946.0
2018-08-31 14:05:00,47.93,47.93,47.9,47.91,3057.0,47.93,47.93,47.9,47.91,3057.0
2018-08-31 14:10:00,47.93,47.93,47.9,47.92,6045.0,47.93,47.93,47.9,47.92,6045.0
2018-08-31 14:15:00,47.92,47.93,47.92,47.93,3000.0,47.92,47.93,47.92,47.93,3000.0
2018-08-31 14:20:00,47.93,47.93,47.88,47.88,16671.0,47.93,47.93,47.88,47.88,16671.0
2018-08-31 14:25:00,47.88,47.9,47.87,47.88,1500.0,47.88,47.9,47.87,47.88,1500.0
2018-08-31 14:30:00,47.88,47.91,47.88,47.9,2100.0,47.88,47.91,47.88,47.9,2100.0
2018-08-31 14:35:00,47.91,47.93,47.91,47.92,4002.0,47.91,47.93,47.91,47.92,4002.0
2018-08-31 14:40:00,47.93,47.94,47.93,47.93,4545.0,47.93,47.94,47.93,47.93,4545.0
2018-08-31 14:45:00,47.94,47.96,47.93,47.94,3615.0,47.94,47.96,47.93,47.94,3615.0
2018-08-31 14:50:00,47.96,47.98,47.95,47.96,7716.0,47.96,47.98,47.95,47.96,7716.0
2018-08-31 14:55:00,47.97,48.0,47.95,47.97,6051.0,47.97,48.0,47.95,47.97,6051.0
2018-08-31 15:00:00,47.98,48.02,47.98,48.02,5688.0,47.98,48.02,47.98,48.02,5688.0
2018-08-31 15:05:00,48.02,48.03,48.02,48.02,4095.0,48.02,48.03,48.02,48.02,4095.0
2018-08-31 15:10:00,48.03,48.04,48.02,48.04,19701.0,48.03,48.04,48.02,48.04,19701.0
2018-08-31 15:15:00,48.05,48.09,48.05,48.08,6912.0,48.05,48.09,48.05,48.08,6912.0
2018-08-31 15:20:00,48.07,48.07,47.98,47.98,9057.0,48.07,48.07,47.98,47.98,9057.0
2018-08-31 15:25:00,47.98,47.98,47.93,47.95,31752.0,47.98,47.98,47.93,47.95,31752.0
2018-08-31 15:30:00,47.95,48.01,47.95,48.01,9300.0,47.95,48.01,47.95,48.01,9300.0
2018-08-31 15:35:00,48.03,48.06,48.01,48.04,9690.0,48.03,48.06,48.01,48.04,9690.0
2018-08-31 15:40:00,48.03,48.03,47.99,48.02,17217.0,48.03,48.03,47.99,48.02,17217.0
2018-08-31 15:45:00,48.02,48.07,48.02,48.04,27786.0,48.02,48.07,48.02,48.04,27786.0
2018-08-31 15:50:00,48.05,48.11,48.05,48.11,53787.0,48.05,48.11,48.05,48.11,53787.0
2018-08-31 15:55:00,48.1,48.13,48.07,48.08,157227.0,48.1,48.13,48.07,48.08,157227.0
2018-09-04 09:30:00,48.15,48.21,47.86,48.1,149703.0,48.15,48.21,47.86,48.1,149703.0
2018-09-04 09:35:00,48.14,48.16,48.06,48.06,24030.0,48.14,48.16,48.06,48.06,24030.0
2018-09-04 09:40:00,48.02,48.18,48.01,48.14,45753.0,48.02,48.18,48.01,48.14,45753.0
2018-09-04 09:45:00,48.17,48.17,48.08,48.11,36813.0,48.17,48.17,48.08,48.11,36813.0
2018-09-04 09:50:00,48.1,48.1,47.88,47.89,67749.0,48.1,48.1,47.88,47.89,67749.0
2018-09-04 09:55:00,47.89,47.91,47.73,47.89,95682.0,47.89,47.91,47.73,47.89,95682.0
2018-09-04 10:00:00,47.92,48.02,47.84,47.85,37029.0,47.92,48.02,47.84,47.85,37029.0
2018-09-04 10:05:00,47.83,47.9,47.77,47.83,122190.0,47.83,47.9,47.77,47.83,122190.0
2018-09-04 10:10:00,47.82,47.9,47.76,47.9,57120.0,47.82,47.9,47.76,47.9,57120.0
2018-09-04 10:15:00,47.93,47.96,47.88,47.95,24852.0,47.93,47.96,47.88,47.95,24852.0
2018-09-04 10:20:00,47.95,47.98,47.92,47.92,22557.0,47.95,47.98,47.92,47.92,22557.0
2018-09-04 10:25:00,47.9,47.9,47.82,47.84,19947.0,47.9,47.9,47.82,47.84,19947.0
2018-09-04 10:30:00,47.84,47.86,47.78,47.86,24339.0,47.84,47.86,47.78,47.86,24339.0
2018-09-04 10:35:00,47.85,47.85,47.78,47.79,42504.0,47.85,47.85,47.78,47.79,42504.0
2018-09-04 10:40:00,47.8,47.83,47.8,47.8,31710.0,47.8,47.83,47.8,47.8,31710.0
2018-09-04 10:45:00,47.76,47.79,47.69,47.76,59817.0,47.76,47.79,47.69,47.76,59817.0
2018-09-04 10:50:00,47.77,47.83,47.71,47.82,52329.0,47.77,47.83,47.71,47.82,52329.0
2018-09-04 10:55:00,47.83,47.9,47.77,47.77,48609.0,47.83,47.9,47.77,47.77,48609.0
2018-09-04 11:00:00,47.77,47.83,47.75,47.79,30420.0,47.77,47.83,47.75,47.79,30420.0
2018-09-04 11:05:00,47.78,47.79,47.74,47.79,15849.0,47.78,47.79,47.74,47.79,15849.0
2018-09-04 11:10:00,47.81,47.82,47.76,47.77,25278.0,47.81,47.82,47.76,47.77,25278.0
2018-09-04 11:15:00,47.77,47.77,47.7,47.72,17400.0,47.77,47.77,47.7,47.72,17400.0
2018-09-04 11:20:00,47.72,47.74,47.69,47.69,24930.0,47.72,47.74,47.69,47.69,24930.0
2018-09-04 11:25:00,47.67,47.69,47.62,47.62,24327.0,47.67,47.69,47.62,47.62,24327.0
2018-09-04 11:30:00,47.63,47.7,47.61,47.65,41754.0,47.63,47.7,47.61,47.65,41754.0
2018-09-04 11:35:00,47.67,47.68,47.56,47.56,30765.0,47.67,47.68,47.56,47.56,30765.0
2018-09-04 11:40:00,47.56,47.6,47.48,47.48,44103.0,47.56,47.6,47.48,47.48,44103.0
2018-09-04 11:45:00,47.49,47.52,47.43,47.45,44331.0,47.49,47.52,47.43,47.45,44331.0
2018-09-04 11:50:00,47.45,47.52,47.44,47.47,20301.0,47.45,47.52,47.44,47.47,20301.0
2018-09-04 11:55:00,47.46,47.46,47.39,47.39,12756.0,47.46,47.46,47.39,47.39,12756.0
2018-09-04 12:00:00,47.39,47.39,47.32,47.36,88509.0,47.39,47.39,47.32,47.36,88509.0
2018-09-04 12:05:00,47.36,47.37,47.33,47.35,31968.0,47.36,47.37,47.33,47.35,31968.0
2018-09-04 12:10:00,47.35,47.35,47.28,47.28,46908.0,47.35,47.35,47.28,47.28,46908.0
2018-09-04 12:15:00,47.29,47.33,47.19,47.32,75936.0,47.29,47.33,47.19,47.32,75936.0
2018-09-04 12:20:00,47.35,47.39,47.28,47.29,11850.0,47.35,47.39,47.28,47.29,11850.0
2018-09-04 12:25:00,47.26,47.34,47.25,47.32,32970.0,47.26,47.34,47.25,47.32,32970.0
2018-09-04 12:30:00,47.33,47.34,47.29,47.29,38796.0,47.33,47.34,47.29,47.29,38796.0
2018-09-04 12:35:00,47.3,47.38,47.29,47.32,29895.0,47.3,47.38,47.29,47.32,29895.0
2018-09-04 12:40:00,47.3,47.34,47.3,47.32,16839.0,47.3,47.34,47.3,47.32,16839.0
2018-09-04 12:45:00,47.32,47.33,47.24,47.24,13638.0,47.32,47.33,47.24,47.24,13638.0
2018-09-04 12:50:00,47.24,47.25,47.18,47.19,27363.0,47.24,47.25,47.18,47.19,27363.0
2018-09-04 12:55:00,47.21,47.21,47.04,47.12,113505.0,47.21,47.21,47.04,47.12,113505.0
2018-09-04 13:00:00,47.13,47.21,47.1,47.15,32739.0,47.13,47.21,47.1,47.15,32739.0
2018-09-04 13:05:00,47.15,47.22,47.15,47.22,41517.0,47.15,47.22,47.15,47.22,41517.0
2018-09-04 13:10:00,47.24,47.3,47.24,47.3,29406.0,47.24,47.3,47.24,47.3,29406.0
2018-09-04 13:15:00,47.3,47.31,47.25,47.25,21456.0,47.3,47.31,47.25,47.25,21456.0
2018-09-04 13:20:00,47.25,47.32,47.25,47.27,46683.0,47.25,47.32,47.25,47.27,46683.0
2018-09-04 13:25:00,47.28,47.4,47.28,47.39,32301.0,47.28,47.4,47.28,47.39,32301.0
2018-09-04 13:30:00,47.38,47.44,47.38,47.41,20721.0,47.38,47.44,47.38,47.41,20721.0
2018-09-04 13:35:00,47.43,47.44,47.4,47.42,17727.0,47.43,47.44,47.4,47.42,17727.0
2018-09-04 13:40:00,47.41,47.46,47.41,47.41,25668.0,47.41,47.46,47.41,47.41,25668.0
2018-09-04 13:45:00,47.42,47.47,47.41,47.46,25431.0,47.42,47.47,47.41,47.46,25431.0
2018-09-04 13:50:00,47.47,47.51,47.44,47.47,20106.0,47.47,47.51,47.44,47.47,20106.0
2018-09-04 13:55:00,47.47,47.49,47.46,47.47,22836.0,47.47,47.49,47.46,47.47,22836.0
2018-09-04 14:00:00,47.47,47.48,47.43,47.46,25326.0,47.47,47.48,47.43,47.46,25326.0
2018-09-04 14:05:00,47.45,47.46,47.42,47.42,22005.0,47.45,47.46,47.42,47.42,22005.0
2018-09-04 14:10:00,47.43,47.44,47.4,47.42,71310.0,47.43,47.44,47.4,47.42,71310.0
2018-09-04 14:15:00,47.41,47.45,47.41,47.43,59115.0,47.41,47.45,47.41,47.43,59115.0
2018-09-04 14:20:00,47.43,47.48,47.42,47.47,20088.0,47.43,47.48,47.42,47.47,20088.0
2018-09-04 14:25:00,47.47,47.47,47.43,47.46,26106.0,47.47,47.47,47.43,47.46,26106.0
2018-09-04 14:30:00,47.45,47.48,47.43,47.48,41817.0,47.45,47.48,47.43,47.48,41817.0
2018-09-04 14:35:00,47.48,47.5,47.45,47.49,37059.0,47.48,47.5,47.45,47.49,37059.0
2018-09-04 14:40:00,47.48,47.58,47.48,47.58,56091.0,47.48,47.58,47.48,47.58,56091.0
2018-09-04 14:45:00,47.59,47.62,47.56,47.59,36588.0,47.59,47.62,47.56,47.59,36588.0
2018-09-04 14:50:00,47.59,47.64,47.58,47.63,17790.0,47.59,47.64,47.58,47.63,17790.0
2018-09-04 14:55:00,47.63,47.65,47.58,47.63,134793.0,47.63,47.65,47.58,47.63,134793.0
2018-09-04 15:00:00,47.63,47.67,47.62,47.67,47574.0,47.63,47.67,47.62,47.67,47574.0
2018-09-04 15:05:00,47.67,47.76,47.67,47.74,45078.0,47.67,47.76,47.67,47.74,45078.0
2018-09-04 15:10:00,47.74,47.75,47.7,47.71,37287.0,47.74,47.75,47.7,47.71,37287.0
2018-09-04 15:15:00,47.7,47.71,47.69,47.7,35844.0,47.7,47.71,47.69,47.7,35844.0
2018-09-04 15:20:00,47.7,47.76,47.7,47.73,48573.0,47.7,47.76,47.7,47.73,48573.0
2018-09-04 15:25:00,47.73,47.74,47.69,47.72,50463.0,47.73,47.74,47.69,47.72,50463.0
2018-09-04 15:30:00,47.73,47.74,47.55,47.57,55656.0,47.73,47.74,47.55,47.57,55656.0
2018-09-04 15:35:00,47.57,47.57,47.52,47.55,64515.0,47.57,47.57,47.52,47.55,64515.0
2018-09-04 15:40:00,47.55,47.55,47.42,47.43,60534.0,47.55,47.55,47.42,47.43,60534.0
2018-09-04 15:45:00,47.41,47.48,47.41,47.44,117660.0,47.41,47.48,47.41,47.44,117660.0
2018-09-04 15:50:00,47.45,47.5,47.44,47.45,154509.0,47.45,47.5,47.44,47.45,154509.0
2018-09-04 15:55:00,47.45,47.5,47.43,47.47,359673.0,47.45,47.5,47.43,47.47,359673.0
2018-09-05 09:30:00,47.24,47.36,47.08,47.21,118113.0,47.24,47.36,47.08,47.21,118113.0
2018-09-05 09:35:00,47.17,47.32,47.09,47.32,48600.0,47.17,47.32,47.09,47.32,48600.0
2018-09-05 09:40:00,47.28,47.35,47.23,47.35,54048.0,47.28,47.35,47.23,47.35,54048.0
2018-09-05 09:45:00,47.36,47.44,47.19,47.19,180891.0,47.36,47.44,47.19,47.19,180891.0
2018-09-05 09:50:00,47.19,47.21,46.86,46.94,65835.0,47.19,47.21,46.86,46.94,65835.0
2018-09-05 09:55:00,46.93,47.01,46.79,46.79,47502.0,46.93,47.01,46.79,46.79,47502.0
2018-09-05 10:00:00,46.82,46.92,46.79,46.92,43002.0,46.82,46.92,46.79,46.92,43002.0
2018-09-05 10:05:00,46.89,46.9,46.79,46.82,25989.0,46.89,46.9,46.79,46.82,25989.0
2018-09-05 10:10:00,46.8,46.81,46.73,46.75,25920.0,46.8,46.81,46.73,46.75,25920.0
2018-09-05 10:15:00,46.74,46.79,46.64,46.64,54723.0,46.74,46.79,46.64,46.64,54723.0
2018-09-05 10:20:00,46.64,46.64,46.52,46.54,34758.0,46.64,46.64,46.52,46.54,34758.0
2018-09-05 10:25:00,46.54,46.66,46.53,46.66,37992.0,46.54,46.66,46.53,46.66,37992.0
2018-09-05 10:30:00,46.65,46.66,46.51,46.51,41502.0,46.65,46.66,46.51,46.51,41502.0
2018-09-05 10:35:00,46.51,46.67,46.51,46.65,35229.0,46.51,46.67,46.51,46.65,35229.0
2018-09-05 10:40:00,46.65,46.65,46.55,46.56,41178.0,46.65,46.65,46.55,46.56,41178.0
2018-09-05 10:45:00,46.56,46.63,46.52,46.62,66846.0,46.56,46.63,46.52,46.62,66846.0
2018-09-05 10:50:00,46.61,46.67,46.54,46.66,90045.0,46.61,46.67,46.54,46.66,90045.0
2018-09-05 10:55:00,46.66,46.73,46.65,46.69,22911.0,46.66,46.73,46.65,46.69,22911.0
2018-09-05 11:00:00,46.7,46.71,46.63,46.65,26079.0,46.7,46.71,46.63,46.65,26079.0
2018-09-05 11:05:00,46.66,46.68,46.62,46.63,10935.0,46.66,46.68,46.62,46.63,10935.0
2018-09-05 11:10:00,46.63,46.65,46.57,46.57,31857.0,46.63,46.65,46.57,46.57,31857.0
2018-09-05 11:15:00,46.55,46.58,46.5,46.58,22920.0,46.55,46.58,46.5,46.58,22920.0
2018-09-05 11:20:00,46.6,46.63,46.58,46.6,20496.0,46.6,46.63,46.58,46.6,20496.0
2018-09-05 11:25:00,46.58,46.58,46.53,46.55,18435.0,46.58,46.58,46.53,46.55,18435.0
2018-09-05 11:30:00,46.55,46.58,46.52,46.54,23895.0,46.55,46.58,46.52,46.54,23895.0
2018-09-05 11:35:00,46.53,46.57,46.5,46.57,11496.0,46.53,46.57,46.5,46.57,11496.0
2018-09-05 11:40:00,46.58,46.59,46.5,46.5,11700.0,46.58,46.59,46.5,46.5,11700.0
2018-09-05 11:45:00,46.51,46.55,46.5,46.5,10518.0,46.51,46.55,46.5,46.5,10518.0
2018-09-05 11:50:00,46.52,46.55,46.51,46.55,17196.0,46.52,46.55,46.51,46.55,17196.0
2018-09-05 11:55:00,46.56,46.56,46.54,46.55,19887.0,46.56,46.56,46.54,46.55,19887.0
2018-09-05 12:00:00,46.55,46.62,46.55,46.6,24414.0,46.55,46.62,46.55,46.6,24414.0
2018-09-05 12:05:00,46.61,46.61,46.57,46.58,18459.0,46.61,46.61,46.57,46.58,18459.0
2018-09-05 12:10:00,46.59,46.59,46.49,46.49,30906.0,46.59,46.59,46.49,46.49,30906.0
2018-09-05 12:15:00,46.49,46.54,46.44,46.54,9894.0,46.49,46.54,46.44,46.54,9894.0
2018-09-05 12:20:00,46.55,46.55,46.48,46.52,10974.0,46.55,46.55,46.48,46.52,10974.0
2018-09-05 12:25:00,46.53,46.55,46.48,46.48,18681.0,46.53,46.55,46.48,46.48,18681.0
2018-09-05 12:30:00,46.5,46.59,46.5,46.57,17862.0,46.5,46.59,46.5,46.57,17862.0
2018-09-05 12:35:00,46.57,46.57,46.53,46.54,22110.0,46.57,46.57,46.53,46.54,22110.0
2018-09-05 12:40:00,46.55,46.55,46.5,46.54,12300.0,46.55,46.55,46.5,46.54,12300.0
2018-09-05 12:45:00,46.53,46.55,46.52,46.54,20532.0,46.53,46.55,46.52,46.54,20532.0
2018-09-05 12:50:00,46.54,46.54,46.5,46.5,17814.0,46.54,46.54,46.5,46.5,17814.0
2018-09-05 12:55:00,46.49,46.49,46.42,46.42,18456.0,46.49,46.49,46.42,46.42,18456.0
2018-09-05 13:00:00,46.42,46.5,46.42,46.5,10050.0,46.42,46.5,46.42,46.5,10050.0
2018-09-05 13:05:00,46.5,46.51,46.44,46.46,12582.0,46.5,46.51,46.44,46.46,12582.0
2018-09-05 13:10:00,46.48,46.56,46.44,46.5,41133.0,46.48,46.56,46.44,46.5,41133.0
2018-09-05 13:15:00,46.51,46.57,46.51,46.53,44883.0,46.51,46.57,46.51,46.53,44883.0
2018-09-05 13:20:00,46.54,46.57,46.52,46.55,17259.0,46.54,46.57,46.52,46.55,17259.0
2018-09-05 13:25:00,46.54,46.56,46.51,46.53,12000.0,46.54,46.56,46.51,46.53,12000.0
2018-09-05 13:30:00,46.55,46.59,46.54,46.56,18756.0,46.55,46.59,46.54,46.56,18756.0
2018-09-05 13:35:00,46.57,46.57,46.53,46.53,30600.0,46.57,46.57,46.53,46.53,30600.0
2018-09-05 13:40:00,46.53,46.54,46.44,46.46,16614.0,46.53,46.54,46.44,46.46,16614.0
2018-09-05 13:45:00,46.46,46.47,46.44,46.44,15009.0,46.46,46.47,46.44,46.44,15009.0
2018-09-05 13:50:00,46.44,46.53,46.44,46.52,23403.0,46.44,46.53,46.44,46.52,23403.0
2018-09-05 13:55:00,46.52,46.52,46.45,46.49,12540.0,46.52,46.52,46.45,46.49,12540.0
2018-09-05 14:00:00,46.51,46.52,46.5,46.51,10755.0,46.51,46.52,46.5,46.51,10755.0
2018-09-05 14:05:00,46.52,46.53,46.45,46.48,14679.0,46.52,46.53,46.45,46.48,14679.0
2018-09-05 14:10:00,46.49,46.52,46.48,46.51,15630.0,46.49,46.52,46.48,46.51,15630.0
2018-09-05 14:15:00,46.51,46.69,46.5,46.69,53358.0,46.51,46.69,46.5,46.69,53358.0
2018-09-05 14:20:00,46.69,46.69,46.64,46.66,15342.0,46.69,46.69,46.64,46.66,15342.0
2018-09-05 14:25:00,46.66,46.7,46.65,46.7,17490.0,46.66,46.7,46.65,46.7,17490.0
2018-09-05 14:30:00,46.72,46.73,46.7,46.73,16701.0,46.72,46.73,46.7,46.73,16701.0
2018-09-05 14:35:00,46.73,46.78,46.72,46.76,27096.0,46.73,46.78,46.72,46.76,27096.0
2018-09-05 14:40:00,46.76,46.77,46.73,46.75,18411.0,46.76,46.77,46.73,46.75,18411.0
2018-09-05 14:45:00,46.76,46.77,46.69,46.69,11451.0,46.76,46.77,46.69,46.69,11451.0
2018-09-05 14:50:00,46.7,46.7,46.63,46.68,15441.0,46.7,46.7,46.63,46.68,15441.0
2018-09-05 14:55:00,46.69,46.73,46.67,46.69,14481.0,46.69,46.73,46.67,46.69,14481.0
2018-09-05 15:00:00,46.7,46.72,46.68,46.71,27090.0,46.7,46.72,46.68,46.71,27090.0
2018-09-05 15:05:00,46.71,46.71,46.66,46.69,11661.0,46.71,46.71,46.66,46.69,11661.0
2018-09-05 15:10:00,46.68,46.7,46.67,46.69,11448.0,46.68,46.7,46.67,46.69,11448.0
2018-09-05 15:15:00,46.7,46.73,46.7,46.72,18345.0,46.7,46.73,46.7,46.72,18345.0
2018-09-05 15:20:00,46.7,46.72,46.68,46.7,20766.0,46.7,46.72,46.68,46.7,20766.0
2018-09-05 15:25:00,46.68,46.68,46.66,46.67,16515.0,46.68,46.68,46.66,46.67,16515.0
2018-09-05 15:30:00,46.68,46.68,46.65,46.66,21507.0,46.68,46.68,46.65,46.66,21507.0
2018-09-05 15:35:00,46.66,46.67,46.66,46.66,18402.0,46.66,46.67,46.66,46.66,18402.0
2018-09-05 15:40:00,46.66,46.71,46.66,46.67,37524.0,46.66,46.71,46.66,46.67,37524.0
2018-09-05 15:45:00,46.67,46.67,46.57,46.57,89175.0,46.67,46.67,46.57,46.57,89175.0
2018-09-05 15:50:00,46.56,46.61,46.55,46.56,77916.0,46.56,46.61,46.55,46.56,77916.0
2018-09-05 15:55:00,46.56,46.66,46.56,46.6,200520.0,46.56,46.66,46.56,46.6,200520.0
2018-09-06 09:30:00,46.6,46.62,46.37,46.4,48360.0,46.6,46.62,46.37,46.4,48360.0
2018-09-06 09:35:00,46.4,46.49,46.36,46.36,26298.0,46.4,46.49,46.36,46.36,26298.0
2018-09-06 09:40:00,46.4,46.57,46.36,46.5,29448.0,46.4,46.57,46.36,46.5,29448.0
2018-09-06 09:45:00,46.55,46.59,46.52,46.59,17133.0,46.55,46.59,46.52,46.59,17133.0
2018-09-06 09:50:00,46.6,46.6,46.43,46.46,22854.0,46.6,46.6,46.43,46.46,22854.0
2018-09-06 09:55:00,46.47,46.57,46.47,46.57,24408.0,46.47,46.57,46.47,46.57,24408.0
2018-09-06 10:00:00,46.64,46.71,46.57,46.69,24984.0,46.64,46.71,46.57,46.69,24984.0
2018-09-06 10:05:00,46.7,46.7,46.63,46.7,24729.0,46.7,46.7,46.63,46.7,24729.0
2018-09-06 10:10:00,46.69,46.7,46.57,46.61,16890.0,46.69,46.7,46.57,46.61,16890.0
2018-09-06 10:15:00,46.61,46.68,46.58,46.58,24768.0,46.61,46.68,46.58,46.58,24768.0
2018-09-06 10:20:00,46.6,46.79,46.58,46.71,47664.0,46.6,46.79,46.58,46.71,47664.0
2018-09-06 10:25:00,46.7,46.81,46.68,46.81,13758.0,46.7,46.81,46.68,46.81,13758.0
2018-09-06 10:30:00,46.81,46.81,46.74,46.75,21306.0,46.81,46.81,46.74,46.75,21306.0
2018-09-06 10:35:00,46.76,46.77,46.69,46.76,16638.0,46.76,46.77,46.69,46.76,16638.0
2018-09-06 10:40:00,46.78,46.8,46.7,46.8,16221.0,46.78,46.8,46.7,46.8,16221.0
2018-09-06 10:45:00,46.77,46.79,46.71,46.72,38103.0,46.77,46.79,46.71,46.72,38103.0
2018-09-06 10:50:00,46.72,46.73,46.59,46.62,23067.0,46.72,46.73,46.59,46.62,23067.0
2018-09-06 10:55:00,46.62,46.71,46.59,46.64,28299.0,46.62,46.71,46.59,46.64,28299.0
2018-09-06 11:00:00,46.66,46.67,46.56,46.56,14130.0,46.66,46.67,46.56,46.56,14130.0
2018-09-06 11:05:00,46.58,46.59,46.54,46.59,17040.0,46.58,46.59,46.54,46.59,17040.0
2018-09-06 11:10:00,46.58,46.61,46.52,46.54,23643.0,46.58,46.61,46.52,46.54,23643.0
2018-09-06 11:15:00,46.55,46.57,46.53,46.55,15213.0,46.55,46.57,46.53,46.55,15213.0
2018-09-06 11:20:00,46.55,46.62,46.49,46.62,21114.0,46.55,46.62,46.49,46.62,21114.0
2018-09-06 11:25:00,46.61,46.66,46.59,46.64,14604.0,46.61,46.66,46.59,46.64,14604.0
2018-09-06 11:30:00,46.62,46.66,46.6,46.63,14904.0,46.62,46.66,46.6,46.63,14904.0
2018-09-06 11:35:00,46.65,46.66,46.62,46.65,10503.0,46.65,46.66,46.62,46.65,10503.0
2018-09-06 11:40:00,46.66,46.69,46.65,46.65,13629.0,46.66,46.69,46.65,46.65,13629.0
2018-09-06 11:45:00,46.66,46.79,46.66,46.79,13716.0,46.66,46.79,46.66,46.79,13716.0
2018-09-06 11:50:00,46.78,46.78,46.71,46.71,13029.0,46.78,46.78,46.71,46.71,13029.0
2018-09-06 11:55:00,46.72,46.73,46.64,46.7,26154.0,46.72,46.73,46.64,46.7,26154.0
2018-09-06 12:00:00,46.7,46.7,46.65,46.67,13800.0,46.7,46.7,46.65,46.67,13800.0
2018-09-06 12:05:00,46.67,46.73,46.63,46.72,23838.0,46.67,46.73,46.63,46.72,23838.0
2018-09-06 12:10:00,46.71,46.75,46.67,46.74,21900.0,46.71,46.75,46.67,46.74,21900.0
2018-09-06 12:15:00,46.74,46.83,46.73,46.8,13485.0,46.74,46.83,46.73,46.8,13485.0
2018-09-06 12:20:00,46.81,46.81,46.73,46.75,20547.0,46.81,46.81,46.73,46.75,20547.0
2018-09-06 12:25:00,46.73,46.74,46.71,46.71,5100.0,46.73,46.74,46.71,46.71,5100.0
2018-09-06 12:30:00,46.7,46.72,46.67,46.69,8874.0,46.7,46.72,46.67,46.69,8874.0
2018-09-06 12:35:00,46.68,46.7,46.62,46.63,29514.0,46.68,46.7,46.62,46.63,29514.0
2018-09-06 12:40:00,46.62,46.64,46.56,46.64,24078.0,46.62,46.64,46.56,46.64,24078.0
2018-09-06 12:45:00,46.64,46.7,46.64,46.7,18735.0,46.64,46.7,46.64,46.7,18735.0
2018-09-06 12:50:00,46.69,46.77,46.68,46.75,10500.0,46.69,46.77,46.68,46.75,10500.0
2018-09-06 12:55:00,46.76,46.83,46.76,46.83,12264.0,46.76,46.83,46.76,46.83,12264.0
2018-09-06 13:00:00,46.82,46.82,46.74,46.75,13767.0,46.82,46.82,46.74,46.75,13767.0
2018-09-06 13:05:00,46.75,46.75,46.7,46.73,14136.0,46.75,46.75,46.7,46.73,14136.0
2018-09-06 13:10:00,46.71,46.79,46.69,46.79,8415.0,46.71,46.79,46.69,46.79,8415.0
2018-09-06 13:15:00,46.79,46.83,46.79,46.83,5940.0,46.79,46.83,46.79,46.83,5940.0
2018-09-06 13:20:00,46.81,46.83,46.8,46.83,6702.0,46.81,46.83,46.8,46.83,6702.0
2018-09-06 13:25:00,46.85,46.88,46.81,46.81,9900.0,46.85,46.88,46.81,46.81,9900.0
2018-09-06 13:30:00,46.8,46.82,46.76,46.76,17700.0,46.8,46.82,46.76,46.76,17700.0
2018-09-06 13:35:00,46.76,46.81,46.76,46.8,8349.0,46.76,46.81,46.76,46.8,8349.0
2018-09-06 13:40:00,46.81,46.86,46.81,46.85,9198.0,46.81,46.86,46.81,46.85,9198.0
2018-09-06 13:45:00,46.85,46.85,46.81,46.82,10425.0,46.85,46.85,46.81,46.82,10425.0
2018-09-06 13:50:00,46.81,46.81,46.79,46.81,8940.0,46.81,46.81,46.79,46.81,8940.0
2018-09-06 13:55:00,46.81,46.84,46.81,46.82,11283.0,46.81,46.84,46.81,46.82,11283.0
2018-09-06 14:00:00,46.81,46.88,46.81,46.85,13512.0,46.81,46.88,46.81,46.85,13512.0
2018-09-06 14:05:00,46.83,46.85,46.78,46.85,8250.0,46.83,46.85,46.78,46.85,8250.0
2018-09-06 14:10:00,46.84,46.9,46.83,46.85,9345.0,46.84,46.9,46.83,46.85,9345.0
2018-09-06 14:15:00,46.86,46.87,46.84,46.86,7044.0,46.86,46.87,46.84,46.86,7044.0
2018-09-06 14:20:00,46.85,46.86,46.8,46.82,19767.0,46.85,46.86,46.8,46.82,19767.0
2018-09-06 14:25:00,46.8,46.82,46.76,46.77,15771.0,46.8,46.82,46.76,46.77,15771.0
2018-09-06 14:30:00,46.78,46.85,46.78,46.85,10500.0,46.78,46.85,46.78,46.85,10500.0
2018-09-06 14:35:00,46.86,46.88,46.85,46.88,6918.0,46.86,46.88,46.85,46.88,6918.0
2018-09-06 14:40:00,46.87,46.89,46.85,46.87,6000.0,46.87,46.89,46.85,46.87,6000.0
2018-09-06 14:45:00,46.89,46.92,46.89,46.9,9864.0,46.89,46.92,46.89,46.9,9864.0
2018-09-06 14:50:00,46.89,46.89,46.86,46.86,8457.0,46.89,46.89,46.86,46.86,8457.0
2018-09-06 14:55:00,46.87,46.89,46.84,46.85,17700.0,46.87,46.89,46.84,46.85,17700.0
2018-09-06 15:00:00,46.85,46.95,46.85,46.95,11700.0,46.85,46.95,46.85,46.95,11700.0
2018-09-06 15:05:00,46.94,46.97,46.93,46.94,12054.0,46.94,46.97,46.93,46.94,12054.0
2018-09-06 15:10:00,46.95,46.98,46.92,46.98,15312.0,46.95,46.98,46.92,46.98,15312.0
2018-09-06 15:15:00,46.98,46.99,46.96,46.99,27057.0,46.98,46.99,46.96,46.99,27057.0
2018-09-06 15:20:00,46.98,47.01,46.98,47.01,16344.0,46.98,47.01,46.98,47.01,16344.0
2018-09-06 15:25:00,47.01,47.01,46.97,46.98,17631.0,47.01,47.01,46.97,46.98,17631.0
2018-09-06 15:30:00,46.99,47.0,46.94,46.99,26625.0,46.99,47.0,46.94,46.99,26625.0
2018-09-06 15:35:00,46.98,47.02,46.94,46.95,24429.0,46.98,47.02,46.94,46.95,24429.0
2018-09-06 15:40:00,46.95,47.01,46.92,46.95,31194.0,46.95,47.01,46.92,46.95,31194.0
2018-09-06 15:45:00,46.95,46.95,46.92,46.92,44172.0,46.95,46.95,46.92,46.92,44172.0
2018-09-06 15:50:00,46.92,46.93,46.89,46.91,44439.0,46.92,46.93,46.89,46.91,44439.0
2018-09-06 15:55:00,46.92,46.94,46.85,46.85,138306.0,46.92,46.94,46.85,46.85,138306.0
2018-09-07 09:30:00,46.81,46.83,46.69,46.77,154233.0,46.81,46.83,46.69,46.77,154233.0
2018-09-07 09:35:00,46.81,46.92,46.79,46.92,13167.0,46.81,46.92,46.79,46.92,13167.0
2018-09-07 09:40:00,46.97,47.01,46.96,47.01,14970.0,46.97,47.01,46.96,47.01,14970.0
2018-09-07 09:45:00,47.05,47.13,47.03,47.11,23199.0,47.05,47.13,47.03,47.11,23199.0
2018-09-07 09:50:00,47.1,47.3,47.1,47.3,26604.0,47.1,47.3,47.1,47.3,26604.0
2018-09-07 09:55:00,47.31,47.36,47.27,47.32,15480.0,47.31,47.36,47.27,47.32,15480.0
2018-09-07 10:00:00,47.36,47.48,47.36,47.47,32988.0,47.36,47.48,47.36,47.47,32988.0
2018-09-07 10:05:00,47.46,47.52,47.31,47.37,110256.0,47.46,47.52,47.31,47.37,110256.0
2018-09-07 10:10:00,47.36,47.46,47.35,47.45,142545.0,47.36,47.46,47.35,47.45,142545.0
2018-09-07 10:15:00,47.42,47.42,47.27,47.37,19053.0,47.42,47.42,47.27,47.37,19053.0
2018-09-07 10:20:00,47.35,47.45,47.34,47.42,8151.0,47.35,47.45,47.34,47.42,8151.0
2018-09-07 10:25:00,47.39,47.39,47.33,47.36,13830.0,47.39,47.39,47.33,47.36,13830.0
2018-09-07 10:30:00,47.36,47.37,47.27,47.3,18564.0,47.36,47.37,47.27,47.3,18564.0
2018-09-07 10:35:00,47.29,47.32,47.25,47.3,18333.0,47.29,47.32,47.25,47.3,18333.0
2018-09-07 10:40:00,47.32,47.36,47.3,47.33,24903.0,47.32,47.36,47.3,47.33,24903.0
2018-09-07 10:45:00,47.36,47.43,47.35,47.35,18015.0,47.36,47.43,47.35,47.35,18015.0
2018-09-07 10:50:00,47.34,47.34,47.29,47.29,4800.0,47.34,47.34,47.29,47.29,4800.0
2018-09-07 10:55:00,47.27,47.33,47.23,47.32,38547.0,47.27,47.33,47.23,47.32,38547.0
2018-09-07 11:00:00,47.32,47.35,47.31,47.34,27612.0,47.32,47.35,47.31,47.34,27612.0
2018-09-07 11:05:00,47.33,47.36,47.33,47.33,10488.0,47.33,47.36,47.33,47.33,10488.0
2018-09-07 11:10:00,47.32,47.33,47.25,47.29,10710.0,47.32,47.33,47.25,47.29,10710.0
2018-09-07 11:15:00,47.29,47.34,47.25,47.31,166164.0,47.29,47.34,47.25,47.31,166164.0
2018-09-07 11:20:00,47.31,47.37,47.31,47.34,30474.0,47.31,47.37,47.31,47.34,30474.0
2018-09-07 11:25:00,47.33,47.42,47.33,47.41,10530.0,47.33,47.42,47.33,47.41,10530.0
2018-09-07 11:30:00,47.39,47.43,47.37,47.38,28860.0,47.39,47.43,47.37,47.38,28860.0
2018-09-07 11:35:00,47.4,47.45,47.4,47.43,10413.0,47.4,47.45,47.4,47.43,10413.0
2018-09-07 11:40:00,47.44,47.48,47.42,47.43,9909.0,47.44,47.48,47.42,47.43,9909.0
2018-09-07 11:45:00,47.44,47.52,47.43,47.49,25908.0,47.44,47.52,47.43,47.49,25908.0
2018-09-07 11:50:00,47.49,47.5,47.45,47.46,21258.0,47.49,47.5,47.45,47.46,21258.0
2018-09-07 11:55:00,47.46,47.49,47.43,47.44,16407.0,47.46,47.49,47.43,47.44,16407.0
2018-09-07 12:00:00,47.42,47.42,47.36,47.38,12681.0,47.42,47.42,47.36,47.38,12681.0
2018-09-07 12:05:00,47.36,47.36,47.22,47.25,66018.0,47.36,47.36,47.22,47.25,66018.0
2018-09-07 12:10:00,47.24,47.37,47.23,47.37,64020.0,47.24,47.37,47.23,47.37,64020.0
2018-09-07 12:15:00,47.37,47.37,47.28,47.3,35724.0,47.37,47.37,47.28,47.3,35724.0
2018-09-07 12:20:00,47.31,47.36,47.28,47.31,25317.0,47.31,47.36,47.28,47.31,25317.0
2018-09-07 12:25:00,47.31,47.31,47.25,47.26,44637.0,47.31,47.31,47.25,47.26,44637.0
2018-09-07 12:30:00,47.25,47.34,47.24,47.33,49797.0,47.25,47.34,47.24,47.33,49797.0
2018-09-07 12:35:00,47.34,47.36,47.32,47.36,33201.0,47.34,47.36,47.32,47.36,33201.0
2018-09-07 12:40:00,47.35,47.37,47.29,47.33,35097.0,47.35,47.37,47.29,47.33,35097.0
2018-09-07 12:45:00,47.31,47.41,47.29,47.4,75897.0,47.31,47.41,47.29,47.4,75897.0
2018-09-07 12:50:00,47.41,47.46,47.41,47.44,28263.0,47.41,47.46,47.41,47.44,28263.0
2018-09-07 12:55:00,47.43,47.47,47.43,47.46,13917.0,47.43,47.47,47.43,47.46,13917.0
2018-09-07 13:00:00,47.47,47.47,47.33,47.33,192630.0,47.47,47.47,47.33,47.33,192630.0
2018-09-07 13:05:00,47.31,47.33,47.21,47.21,144915.0,47.31,47.33,47.21,47.21,144915.0
2018-09-07 13:10:00,47.22,47.27,47.22,47.23,7158.0,47.22,47.27,47.22,47.23,7158.0
2018-09-07 13:15:00,47.21,47.24,47.2,47.21,9750.0,47.21,47.24,47.2,47.21,9750.0
2018-09-07 13:20:00,47.2,47.24,47.2,47.23,16701.0,47.2,47.24,47.2,47.23,16701.0
2018-09-07 13:25:00,47.22,47.23,47.18,47.21,16236.0,47.22,47.23,47.18,47.21,16236.0
2018-09-07 13:30:00,47.23,47.24,47.18,47.2,8631.0,47.23,47.24,47.18,47.2,8631.0
2018-09-07 13:35:00,47.18,47.18,47.12,47.12,6972.0,47.18,47.18,47.12,47.12,6972.0
2018-09-07 13:40:00,47.1,47.1,47.07,47.07,6525.0,47.1,47.1,47.07,47.07,6525.0
2018-09-07 13:45:00,47.07,47.13,47.07,47.11,13614.0,47.07,47.13,47.07,47.11,13614.0
2018-09-07 13:50:00,47.11,47.12,47.07,47.07,15963.0,47.11,47.12,47.07,47.07,15963.0
2018-09-07 13:55:00,47.07,47.08,47.02,47.03,7635.0,47.07,47.08,47.02,47.03,7635.0
2018-09-07 14:00:00,47.03,47.07,47.03,47.06,8574.0,47.03,47.07,47.03,47.06,8574.0
2018-09-07 14:05:00,47.04,47.06,47.03,47.06,10332.0,47.04,47.06,47.03,47.06,10332.0
2018-09-07 14:10:00,47.06,47.14,47.06,47.1,6525.0,47.06,47.14,47.06,47.1,6525.0
2018-09-07 14:15:00,47.1,47.1,47.05,47.06,14586.0,47.1,47.1,47.05,47.06,14586.0
2018-09-07 14:20:00,47.06,47.07,47.03,47.07,17769.0,47.06,47.07,47.03,47.07,17769.0
2018-09-07 14:25:00,47.07,47.13,47.05,47.12,11160.0,47.07,47.13,47.05,47.12,11160.0
2018-09-07 14:30:00,47.1,47.12,47.03,47.04,20271.0,47.1,47.12,47.03,47.04,20271.0
2018-09-07 14:35:00,47.04,47.05,47.0,47.0,24240.0,47.04,47.05,47.0,47.0,24240.0
2018-09-07 14:40:00,47.01,47.04,47.01,47.01,22827.0,47.01,47.04,47.01,47.01,22827.0
2018-09-07 14:45:00,47.03,47.04,47.0,47.04,9579.0,47.03,47.04,47.0,47.04,9579.0
2018-09-07 14:50:00,47.03,47.03,47.0,47.02,6300.0,47.03,47.03,47.0,47.02,6300.0
2018-09-07 14:55:00,47.02,47.07,47.0,47.06,9381.0,47.02,47.07,47.0,47.06,9381.0
2018-09-07 15:00:00,47.06,47.08,47.04,47.06,11322.0,47.06,47.08,47.04,47.06,11322.0
2018-09-07 15:05:00,47.06,47.06,47.03,47.03,8658.0,47.06,47.06,47.03,47.03,8658.0
2018-09-07 15:10:00,47.04,47.07,47.03,47.05,13725.0,47.04,47.07,47.03,47.05,13725.0
2018-09-07 15:15:00,47.04,47.04,46.99,47.01,11235.0,47.04,47.04,46.99,47.01,11235.0
2018-09-07 15:20:00,47.01,47.02,47.0,47.01,12582.0,47.01,47.02,47.0,47.01,12582.0
2018-09-07 15:25:00,47.02,47.06,47.0,47.05,12648.0,47.02,47.06,47.0,47.05,12648.0
2018-09-07 15:30:00,47.05,47.06,47.0,47.04,21249.0,47.05,47.06,47.0,47.04,21249.0
2018-09-07 15:35:00,47.05,47.07,47.03,47.06,22737.0,47.05,47.07,47.03,47.06,22737.0
2018-09-07 15:40:00,47.06,47.14,47.05,47.13,56055.0,47.06,47.14,47.05,47.13,56055.0
2018-09-07 15:45:00,47.11,47.14,47.09,47.1,69090.0,47.11,47.14,47.09,47.1,69090.0
2018-09-07 15:50:00,47.09,47.12,47.06,47.12,60960.0,47.09,47.12,47.06,47.12,60960.0
2018-09-07 15:55:00,47.12,47.17,47.11,47.11,168357.0,47.12,47.17,47.11,47.11,168357.0
2018-09-10 09:30:00,47.34,47.51,47.13,47.4,81807.0,47.34,47.51,47.13,47.4,81807.0
2018-09-10 09:35:00,47.46,47.53,47.37,47.37,20133.0,47.46,47.53,47.37,47.37,20133.0
2018-09-10 09:40:00,47.29,47.32,47.25,47.3,9900.0,47.29,47.32,47.25,47.3,9900.0
2018-09-10 09:45:00,47.33,47.44,47.28,47.44,21147.0,47.33,47.44,47.28,47.44,21147.0
2018-09-10 09:50:00,47.4,47.42,47.27,47.34,15600.0,47.4,47.42,47.27,47.34,15600.0
2018-09-10 09:55:00,47.32,47.33,47.2,47.2,30054.0,47.32,47.33,47.2,47.2,30054.0
2018-09-10 10:00:00,47.22,47.24,47.08,47.12,25137.0,47.22,47.24,47.08,47.12,25137.0
2018-09-10 10:05:00,47.14,47.36,47.13,47.32,31479.0,47.14,47.36,47.13,47.32,31479.0
2018-09-10 10:10:00,47.33,47.33,47.23,47.26,12198.0,47.33,47.33,47.23,47.26,12198.0
2018-09-10 10:15:00,47.25,47.36,47.23,47.31,22500.0,47.25,47.36,47.23,47.31,22500.0
2018-09-10 10:20:00,47.28,47.31,47.23,47.26,17409.0,47.28,47.31,47.23,47.26,17409.0
2018-09-10 10:25:00,47.24,47.3,47.23,47.25,11175.0,47.24,47.3,47.23,47.25,11175.0
2018-09-10 10:30:00,47.27,47.33,47.24,47.33,9000.0,47.27,47.33,47.24,47.33,9000.0
2018-09-10 10:35:00,47.31,47.38,47.31,47.38,12171.0,47.31,47.38,47.31,47.38,12171.0
2018-09-10 10:40:00,47.36,47.39,47.34,47.38,9600.0,47.36,47.39,47.34,47.38,9600.0
2018-09-10 10:45:00,47.38,47.38,47.33,47.38,9900.0,47.38,47.38,47.33,47.38,9900.0
2018-09-10 10:50:00,47.4,47.47,47.4,47.42,6324.0,47.4,47.47,47.4,47.42,6324.0
2018-09-10 10:55:00,47.38,47.39,47.33,47.33,8340.0,47.38,47.39,47.33,47.33,8340.0
2018-09-10 11:00:00,47.33,47.35,47.31,47.33,23790.0,47.33,47.35,47.31,47.33,23790.0
2018-09-10 11:05:00,47.34,47.44,47.34,47.44,12285.0,47.34,47.44,47.34,47.44,12285.0
2018-09-10 11:10:00,47.42,47.48,47.42,47.45,8685.0,47.42,47.48,47.42,47.45,8685.0
2018-09-10 11:15:00,47.46,47.46,47.41,47.46,12591.0,47.46,47.46,47.41,47.46,12591.0
2018-09-10 11:20:00,47.46,47.46,47.43,47.46,7926.0,47.46,47.46,47.43,47.46,7926.0
2018-09-10 11:25:00,47.44,47.45,47.4,47.44,9540.0,47.44,47.45,47.4,47.44,9540.0
2018-09-10 11:30:00,47.41,47.41,47.36,47.36,7200.0,47.41,47.41,47.36,47.36,7200.0
2018-09-10 11:35:00,47.35,47.38,47.34,47.34,6300.0,47.35,47.38,47.34,47.34,6300.0
2018-09-10 11:40:00,47.35,47.35,47.29,47.31,15315.0,47.35,47.35,47.29,47.31,15315.0
2018-09-10 11:45:00,47.31,47.36,47.29,47.36,13308.0,47.31,47.36,47.29,47.36,13308.0
2018-09-10 11:50:00,47.4,47.41,47.36,47.36,6030.0,47.4,47.41,47.36,47.36,6030.0
2018-09-10 11:55:00,47.36,47.38,47.35,47.37,10821.0,47.36,47.38,47.35,47.37,10821.0
2018-09-10 12:00:00,47.39,47.44,47.36,47.43,30000.0,47.39,47.44,47.36,47.43,30000.0
2018-09-10 12:05:00,47.43,47.46,47.37,47.46,16203.0,47.43,47.46,47.37,47.46,16203.0
2018-09-10 12:10:00,47.45,47.47,47.45,47.46,6900.0,47.45,47.47,47.45,47.46,6900.0
2018-09-10 12:15:00,47.44,47.48,47.43,47.43,6315.0,47.44,47.48,47.43,47.43,6315.0
2018-09-10 12:20:00,47.43,47.45,47.38,47.42,18900.0,47.43,47.45,47.38,47.42,18900.0
2018-09-10 12:25:00,47.43,47.46,47.37,47.38,13329.0,47.43,47.46,47.37,47.38,13329.0
2018-09-10 12:30:00,47.37,47.44,47.37,47.44,8850.0,47.37,47.44,47.37,47.44,8850.0
2018-09-10 12:35:00,47.43,47.43,47.38,47.4,10917.0,47.43,47.43,47.38,47.4,10917.0
2018-09-10 12:40:00,47.4,47.41,47.38,47.41,8400.0,47.4,47.41,47.38,47.41,8400.0
2018-09-10 12:45:00,47.39,47.41,47.37,47.38,9624.0,47.39,47.41,47.37,47.38,9624.0
2018-09-10 12:50:00,47.37,47.41,47.37,47.39,12321.0,47.37,47.41,47.37,47.39,12321.0
2018-09-10 12:55:00,47.39,47.41,47.38,47.38,4200.0,47.39,47.41,47.38,47.38,4200.0
2018-09-10 13:00:00,47.36,47.39,47.35,47.38,12015.0,47.36,47.39,47.35,47.38,12015.0
2018-09-10 13:05:00,47.4,47.4,47.36,47.38,6300.0,47.4,47.4,47.36,47.38,6300.0
2018-09-10 13:10:00,47.37,47.39,47.36,47.38,9672.0,47.37,47.39,47.36,47.38,9672.0
2018-09-10 13:15:00,47.39,47.43,47.39,47.43,8415.0,47.39,47.43,47.39,47.43,8415.0
2018-09-10 13:20:00,47.45,47.49,47.45,47.46,5760.0,47.45,47.49,47.45,47.46,5760.0
2018-09-10 13:25:00,47.46,47.47,47.44,47.44,6900.0,47.46,47.47,47.44,47.44,6900.0
2018-09-10 13:30:00,47.46,47.49,47.45,47.47,10815.0,47.46,47.49,47.45,47.47,10815.0
2018-09-10 13:35:00,47.49,47.49,47.49,47.49,6750.0,47.49,47.49,47.49,47.49,6750.0
2018-09-10 13:40:00,47.49,47.52,47.48,47.48,9309.0,47.49,47.52,47.48,47.48,9309.0
2018-09-10 13:45:00,47.49,47.49,47.42,47.42,8700.0,47.49,47.49,47.42,47.42,8700.0
2018-09-10 13:50:00,47.43,47.5,47.43,47.5,14517.0,47.43,47.5,47.43,47.5,14517.0
2018-09-10 13:55:00,47.5,47.54,47.5,47.54,9000.0,47.5,47.54,47.5,47.54,9000.0
2018-09-10 14:00:00,47.55,47.55,47.52,47.54,17100.0,47.55,47.55,47.52,47.54,17100.0
2018-09-10 14:05:00,47.52,47.53,47.48,47.5,18963.0,47.52,47.53,47.48,47.5,18963.0
2018-09-10 14:10:00,47.5,47.5,47.46,47.5,27630.0,47.5,47.5,47.46,47.5,27630.0
2018-09-10 14:15:00,47.5,47.52,47.5,47.52,10500.0,47.5,47.52,47.5,47.52,10500.0
2018-09-10 14:20:00,47.5,47.5,47.48,47.5,7650.0,47.5,47.5,47.48,47.5,7650.0
2018-09-10 14:25:00,47.5,47.51,47.49,47.49,7524.0,47.5,47.51,47.49,47.49,7524.0
2018-09-10 14:30:00,47.5,47.5,47.47,47.47,7998.0,47.5,47.5,47.47,47.47,7998.0
2018-09-10 14:35:00,47.48,47.51,47.48,47.51,8772.0,47.48,47.51,47.48,47.51,8772.0
2018-09-10 14:40:00,47.5,47.5,47.48,47.49,6495.0,47.5,47.5,47.48,47.49,6495.0
2018-09-10 14:45:00,47.5,47.53,47.48,47.53,6846.0,47.5,47.53,47.48,47.53,6846.0
2018-09-10 14:50:00,47.52,47.52,47.48,47.48,9951.0,47.52,47.52,47.48,47.48,9951.0
2018-09-10 14:55:00,47.49,47.52,47.48,47.5,15597.0,47.49,47.52,47.48,47.5,15597.0
2018-09-10 15:00:00,47.5,47.51,47.48,47.49,10650.0,47.5,47.51,47.48,47.49,10650.0
2018-09-10 15:05:00,47.49,47.52,47.49,47.52,12633.0,47.49,47.52,47.49,47.52,12633.0
2018-09-10 15:10:00,47.51,47.52,47.49,47.51,13500.0,47.51,47.52,47.49,47.51,13500.0
2018-09-10 15:15:00,47.5,47.5,47.48,47.49,10500.0,47.5,47.5,47.48,47.49,10500.0
2018-09-10 15:20:00,47.48,47.51,47.48,47.5,18729.0,47.48,47.51,47.48,47.5,18729.0
2018-09-10 15:25:00,47.5,47.53,47.49,47.5,17121.0,47.5,47.53,47.49,47.5,17121.0
2018-09-10 15:30:00,47.5,47.51,47.47,47.48,18111.0,47.5,47.51,47.47,47.48,18111.0
2018-09-10 15:35:00,47.49,47.5,47.48,47.5,74694.0,47.49,47.5,47.48,47.5,74694.0
2018-09-10 15:40:00,47.49,47.49,47.46,47.46,15753.0,47.49,47.49,47.46,47.46,15753.0
2018-09-10 15:45:00,47.44,47.5,47.44,47.48,50757.0,47.44,47.5,47.44,47.48,50757.0
2018-09-10 15:50:00,47.47,47.48,47.42,47.42,37965.0,47.47,47.48,47.42,47.42,37965.0
2018-09-10 15:55:00,47.42,47.49,47.41,47.45,153969.0,47.42,47.49,47.41,47.45,153969.0
2018-09-11 09:30:00,47.42,47.45,47.33,47.43,36150.0,47.42,47.45,47.33,47.43,36150.0
2018-09-11 09:35:00,47.35,47.38,47.33,47.38,8400.0,47.35,47.38,47.33,47.38,8400.0
2018-09-11 09:40:00,47.36,47.46,47.33,47.39,66465.0,47.36,47.46,47.33,47.39,66465.0
2018-09-11 09:45:00,47.36,47.48,47.33,47.44,20637.0,47.36,47.48,47.33,47.44,20637.0
2018-09-11 09:50:00,47.46,47.48,47.41,47.43,19500.0,47.46,47.48,47.41,47.43,19500.0
2018-09-11 09:55:00,47.45,47.49,47.43,47.43,19500.0,47.45,47.49,47.43,47.43,19500.0
2018-09-11 10:00:00,47.4,47.48,47.37,47.48,25311.0,47.4,47.48,47.37,47.48,25311.0
2018-09-11 10:05:00,47.47,47.51,47.47,47.49,4500.0,47.47,47.51,47.47,47.49,4500.0
2018-09-11 10:10:00,47.5,47.5,47.4,47.4,17466.0,47.5,47.5,47.4,47.4,17466.0
2018-09-11 10:15:00,47.41,47.46,47.41,47.42,20769.0,47.41,47.46,47.41,47.42,20769.0
2018-09-11 10:20:00,47.41,47.46,47.41,47.46,13251.0,47.41,47.46,47.41,47.46,13251.0
2018-09-11 10:25:00,47.46,47.54,47.42,47.53,80892.0,47.46,47.54,47.42,47.53,80892.0
2018-09-11 10:30:00,47.56,47.61,47.53,47.58,26415.0,47.56,47.61,47.53,47.58,26415.0
2018-09-11 10:35:00,47.56,47.61,47.56,47.59,16170.0,47.56,47.61,47.56,47.59,16170.0
2018-09-11 10:40:00,47.58,47.66,47.56,47.66,20064.0,47.58,47.66,47.56,47.66,20064.0
2018-09-11 10:45:00,47.65,47.7,47.62,47.65,33651.0,47.65,47.7,47.62,47.65,33651.0
2018-09-11 10:50:00,47.63,47.66,47.62,47.66,48951.0,47.63,47.66,47.62,47.66,48951.0
2018-09-11 10:55:00,47.65,47.67,47.57,47.59,51372.0,47.65,47.67,47.57,47.59,51372.0
2018-09-11 11:00:00,47.61,47.67,47.6,47.66,9900.0,47.61,47.67,47.6,47.66,9900.0
2018-09-11 11:05:00,47.66,47.71,47.62,47.64,91257.0,47.66,47.71,47.62,47.64,91257.0
2018-09-11 11:10:00,47.64,47.65,47.54,47.55,20253.0,47.64,47.65,47.54,47.55,20253.0
2018-09-11 11:15:00,47.55,47.6,47.54,47.59,23100.0,47.55,47.6,47.54,47.59,23100.0
2018-09-11 11:20:00,47.58,47.65,47.57,47.64,46641.0,47.58,47.65,47.57,47.64,46641.0
2018-09-11 11:25:00,47.63,47.64,47.6,47.61,20052.0,47.63,47.64,47.6,47.61,20052.0
2018-09-11 11:30:00,47.62,47.69,47.62,47.66,15930.0,47.62,47.69,47.62,47.66,15930.0
2018-09-11 11:35:00,47.68,47.74,47.68,47.74,5850.0,47.68,47.74,47.68,47.74,5850.0
2018-09-11 11:40:00,47.74,47.77,47.7,47.72,30600.0,47.74,47.77,47.7,47.72,30600.0
2018-09-11 11:45:00,47.72,47.77,47.71,47.77,10809.0,47.72,47.77,47.71,47.77,10809.0
2018-09-11 11:50:00,47.79,47.83,47.78,47.8,46560.0,47.79,47.83,47.78,47.8,46560.0
2018-09-11 11:55:00,47.8,47.87,47.79,47.83,63300.0,47.8,47.87,47.79,47.83,63300.0
2018-09-11 12:00:00,47.83,47.86,47.82,47.86,12669.0,47.83,47.86,47.82,47.86,12669.0
2018-09-11 12:05:00,47.85,47.92,47.84,47.89,18909.0,47.85,47.92,47.84,47.89,18909.0
2018-09-11 12:10:00,47.89,47.89,47.82,47.86,14460.0,47.89,47.89,47.82,47.86,14460.0
2018-09-11 12:15:00,47.85,47.89,47.82,47.88,102999.0,47.85,47.89,47.82,47.88,102999.0
2018-09-11 12:20:00,47.85,47.85,47.82,47.82,7200.0,47.85,47.85,47.82,47.82,7200.0
2018-09-11 12:25:00,47.81,47.82,47.76,47.77,7293.0,47.81,47.82,47.76,47.77,7293.0
2018-09-11 12:30:00,47.77,47.79,47.75,47.78,23592.0,47.77,47.79,47.75,47.78,23592.0
2018-09-11 12:35:00,47.78,47.8,47.77,47.78,10815.0,47.78,47.8,47.77,47.78,10815.0
2018-09-11 12:40:00,47.78,47.79,47.77,47.78,12105.0,47.78,47.79,47.77,47.78,12105.0
2018-09-11 12:45:00,47.77,47.82,47.77,47.8,56970.0,47.77,47.82,47.77,47.8,56970.0
2018-09-11 12:50:00,47.8,47.81,47.77,47.79,31386.0,47.8,47.81,47.77,47.79,31386.0
2018-09-11 12:55:00,47.78,47.84,47.78,47.84,106260.0,47.78,47.84,47.78,47.84,106260.0
2018-09-11 13:00:00,47.83,47.84,47.81,47.82,24300.0,47.83,47.84,47.81,47.82,24300.0
2018-09-11 13:05:00,47.81,47.9,47.81,47.89,18915.0,47.81,47.9,47.81,47.89,18915.0
2018-09-11 13:10:00,47.88,47.97,47.88,47.88,231156.0,47.88,47.97,47.88,47.88,231156.0
2018-09-11 13:15:00,47.9,47.96,47.9,47.95,53589.0,47.9,47.96,47.9,47.95,53589.0
2018-09-11 13:20:00,47.94,47.99,47.93,47.96,29553.0,47.94,47.99,47.93,47.96,29553.0
2018-09-11 13:25:00,47.97,47.98,47.95,47.97,25239.0,47.97,47.98,47.95,47.97,25239.0
2018-09-11 13:30:00,47.97,48.13,47.96,48.07,206868.0,47.97,48.13,47.96,48.07,206868.0
2018-09-11 13:35:00,48.07,48.15,48.02,48.04,48546.0,48.07,48.15,48.02,48.04,48546.0
2018-09-11 13:40:00,48.02,48.02,47.94,47.96,31590.0,48.02,48.02,47.94,47.96,31590.0
2018-09-11 13:45:00,47.96,48.02,47.91,47.97,81513.0,47.96,48.02,47.91,47.97,81513.0
2018-09-11 13:50:00,47.94,47.98,47.93,47.95,50997.0,47.94,47.98,47.93,47.95,50997.0
2018-09-11 13:55:00,47.95,47.98,47.94,47.96,41499.0,47.95,47.98,47.94,47.96,41499.0
2018-09-11 14:00:00,47.95,47.99,47.94,47.98,23184.0,47.95,47.99,47.94,47.98,23184.0
2018-09-11 14:05:00,47.98,47.99,47.95,47.98,13053.0,47.98,47.99,47.95,47.98,13053.0
2018-09-11 14:10:00,47.98,48.01,47.97,47.99,19725.0,47.98,48.01,47.97,47.99,19725.0
2018-09-11 14:15:00,47.99,48.03,47.98,48.03,18087.0,47.99,48.03,47.98,48.03,18087.0
2018-09-11 14:20:00,48.04,48.05,48.01,48.02,14445.0,48.04,48.05,48.01,48.02,14445.0
2018-09-11 14:25:00,48.02,48.02,48.0,48.0,19161.0,48.02,48.02,48.0,48.0,19161.0
2018-09-11 14:30:00,48.0,48.02,48.0,48.02,7935.0,48.0,48.02,48.0,48.02,7935.0
2018-09-11 14:35:00,48.01,48.03,48.0,48.0,21240.0,48.01,48.03,48.0,48.0,21240.0
2018-09-11 14:40:00,48.0,48.0,47.95,47.95,5100.0,48.0,48.0,47.95,47.95,5100.0
2018-09-11 14:45:00,47.93,47.98,47.93,47.97,28071.0,47.93,47.98,47.93,47.97,28071.0
2018-09-11 14:50:00,47.95,48.01,47.95,48.01,18717.0,47.95,48.01,47.95,48.01,18717.0
2018-09-11 14:55:00,48.01,48.02,47.99,48.0,27969.0,48.01,48.02,47.99,48.0,27969.0
2018-09-11 15:00:00,48.01,48.02,48.0,48.0,12846.0,48.01,48.02,48.0,48.0,12846.0
2018-09-11 15:05:00,48.0,48.01,47.98,48.0,22842.0,48.0,48.01,47.98,48.0,22842.0
2018-09-11 15:10:00,48.0,48.01,47.99,48.0,29148.0,48.0,48.01,47.99,48.0,29148.0
2018-09-11 15:15:00,48.0,48.01,47.93,47.94,46713.0,48.0,48.01,47.93,47.94,46713.0
2018-09-11 15:20:00,47.93,47.96,47.91,47.95,28569.0,47.93,47.96,47.91,47.95,28569.0
2018-09-11 15:25:00,47.95,47.99,47.95,47.99,28203.0,47.95,47.99,47.95,47.99,28203.0
2018-09-11 15:30:00,47.99,48.01,47.97,48.0,27423.0,47.99,48.01,47.97,48.0,27423.0
2018-09-11 15:35:00,48.0,48.03,47.99,48.0,23469.0,48.0,48.03,47.99,48.0,23469.0
2018-09-11 15:40:00,48.0,48.01,47.98,47.99,32976.0,48.0,48.01,47.98,47.99,32976.0
2018-09-11 15:45:00,48.0,48.01,47.96,47.98,57201.0,48.0,48.01,47.96,47.98,57201.0
2018-09-11 15:50:00,47.98,47.98,47.94,47.97,79197.0,47.98,47.98,47.94,47.97,79197.0
2018-09-11 15:55:00,47.97,47.99,47.95,47.98,136887.0,47.97,47.99,47.95,47.98,136887.0
2018-09-12 09:30:00,47.95,48.1,47.86,47.96,51750.0,47.95,48.1,47.86,47.96,51750.0
2018-09-12 09:35:00,47.97,48.04,47.85,47.89,21600.0,47.97,48.04,47.85,47.89,21600.0
2018-09-12 09:40:00,47.92,48.0,47.88,47.98,24876.0,47.92,48.0,47.88,47.98,24876.0
2018-09-12 09:45:00,47.98,47.98,47.89,47.95,26709.0,47.98,47.98,47.89,47.95,26709.0
2018-09-12 09:50:00,47.96,48.02,47.9,47.9,15294.0,47.96,48.02,47.9,47.9,15294.0
2018-09-12 09:55:00,47.92,48.0,47.92,47.98,8070.0,47.92,48.0,47.92,47.98,8070.0
2018-09-12 10:00:00,47.97,48.01,47.95,47.99,49380.0,47.97,48.01,47.95,47.99,49380.0
2018-09-12 10:05:00,47.98,47.99,47.89,47.89,18600.0,47.98,47.99,47.89,47.89,18600.0
2018-09-12 10:10:00,47.89,47.91,47.83,47.9,76500.0,47.89,47.91,47.83,47.9,76500.0
2018-09-12 10:15:00,47.88,47.94,47.83,47.85,45759.0,47.88,47.94,47.83,47.85,45759.0
2018-09-12 10:20:00,47.87,47.89,47.83,47.84,54252.0,47.87,47.89,47.83,47.84,54252.0
2018-09-12 10:25:00,47.85,47.88,47.83,47.88,35379.0,47.85,47.88,47.83,47.88,35379.0
2018-09-12 10:30:00,47.88,47.92,47.85,47.89,89403.0,47.88,47.92,47.85,47.89,89403.0
2018-09-12 10:35:00,47.9,47.93,47.83,47.92,28605.0,47.9,47.93,47.83,47.92,28605.0
2018-09-12 10:40:00,47.9,47.93,47.84,47.84,10800.0,47.9,47.93,47.84,47.84,10800.0
2018-09-12 10:45:00,47.84,47.84,47.74,47.78,75807.0,47.84,47.84,47.74,47.78,75807.0
2018-09-12 10:50:00,47.79,47.91,47.76,47.91,34350.0,47.79,47.91,47.76,47.91,34350.0
2018-09-12 10:55:00,47.9,47.91,47.83,47.85,11892.0,47.9,47.91,47.83,47.85,11892.0
2018-09-12 11:00:00,47.84,47.93,47.83,47.91,17799.0,47.84,47.93,47.83,47.91,17799.0
2018-09-12 11:05:00,47.91,47.91,47.89,47.89,4509.0,47.91,47.91,47.89,47.89,4509.0
2018-09-12 11:10:00,47.9,48.03,47.9,48.0,14520.0,47.9,48.03,47.9,48.0,14520.0
2018-09-12 11:15:00,48.0,48.04,47.97,48.04,5970.0,48.0,48.04,47.97,48.04,5970.0
2018-09-12 11:20:00,48.01,48.07,47.99,48.03,15324.0,48.01,48.07,47.99,48.03,15324.0
2018-09-12 11:25:00,48.04,48.07,47.99,48.03,10272.0,48.04,48.07,47.99,48.03,10272.0
2018-09-12 11:30:00,48.04,48.08,48.04,48.06,5400.0,48.04,48.08,48.04,48.06,5400.0
2018-09-12 11:35:00,48.03,48.05,48.0,48.0,4200.0,48.03,48.05,48.0,48.0,4200.0
2018-09-12 11:40:00,47.99,48.05,47.98,47.98,10161.0,47.99,48.05,47.98,47.98,10161.0
2018-09-12 11:45:00,47.98,48.01,47.93,47.93,15375.0,47.98,48.01,47.93,47.93,15375.0
2018-09-12 11:50:00,47.92,47.93,47.86,47.93,19344.0,47.92,47.93,47.86,47.93,19344.0
2018-09-12 11:55:00,47.92,47.93,47.9,47.93,5916.0,47.92,47.93,47.9,47.93,5916.0
2018-09-12 12:00:00,47.9,47.96,47.9,47.92,9000.0,47.9,47.96,47.9,47.92,9000.0
2018-09-12 12:05:00,47.93,48.01,47.87,47.87,10050.0,47.93,48.01,47.87,47.87,10050.0
2018-09-12 12:10:00,47.87,47.94,47.87,47.94,9000.0,47.87,47.94,47.87,47.94,9000.0
2018-09-12 12:15:00,47.91,47.93,47.89,47.9,7236.0,47.91,47.93,47.89,47.9,7236.0
2018-09-12 12:20:00,47.91,47.97,47.91,47.95,7074.0,47.91,47.97,47.91,47.95,7074.0
2018-09-12 12:25:00,47.95,47.95,47.91,47.92,3900.0,47.95,47.95,47.91,47.92,3900.0
2018-09-12 12:30:00,47.93,48.03,47.93,48.01,16002.0,47.93,48.03,47.93,48.01,16002.0
2018-09-12 12:35:00,48.02,48.02,47.97,48.0,4335.0,48.02,48.02,47.97,48.0,4335.0
2018-09-12 12:40:00,48.0,48.03,47.99,48.03,4500.0,48.0,48.03,47.99,48.03,4500.0
2018-09-12 12:45:00,48.02,48.02,48.0,48.0,2100.0,48.02,48.02,48.0,48.0,2100.0
2018-09-12 12:50:00,48.0,48.03,47.98,48.02,5700.0,48.0,48.03,47.98,48.02,5700.0
2018-09-12 12:55:00,48.01,48.04,47.99,48.04,7203.0,48.01,48.04,47.99,48.04,7203.0
2018-09-12 13:00:00,48.04,48.06,48.0,48.01,4818.0,48.04,48.06,48.0,48.01,4818.0
2018-09-12 13:05:00,48.0,48.01,47.99,47.99,2400.0,48.0,48.01,47.99,47.99,2400.0
2018-09-12 13:10:00,48.01,48.04,47.96,47.97,11790.0,48.01,48.04,47.96,47.97,11790.0
2018-09-12 13:15:00,47.98,48.0,47.97,47.98,9450.0,47.98,48.0,47.97,47.98,9450.0
2018-09-12 13:20:00,48.0,48.04,47.99,48.02,6300.0,48.0,48.04,47.99,48.02,6300.0
2018-09-12 13:25:00,48.02,48.03,47.96,48.0,9300.0,48.02,48.03,47.96,48.0,9300.0
2018-09-12 13:30:00,47.99,48.04,47.99,47.99,7200.0,47.99,48.04,47.99,47.99,7200.0
2018-09-12 13:35:00,47.98,48.0,47.97,47.98,3600.0,47.98,48.0,47.97,47.98,3600.0
2018-09-12 13:40:00,47.97,48.02,47.96,47.99,21531.0,47.97,48.02,47.96,47.99,21531.0
2018-09-12 13:45:00,47.98,48.0,47.96,48.0,7500.0,47.98,48.0,47.96,48.0,7500.0
2018-09-12 13:50:00,48.0,48.01,47.98,48.0,11280.0,48.0,48.01,47.98,48.0,11280.0
2018-09-12 13:55:00,47.99,48.02,47.98,48.01,20100.0,47.99,48.02,47.98,48.01,20100.0
2018-09-12 14:00:00,48.02,48.06,48.0,48.03,9921.0,48.02,48.06,48.0,48.03,9921.0
2018-09-12 14:05:00,48.03,48.03,47.98,48.0,14496.0,48.03,48.03,47.98,48.0,14496.0
2018-09-12 14:10:00,48.0,48.03,47.97,48.02,6330.0,48.0,48.03,47.97,48.02,6330.0
2018-09-12 14:15:00,48.01,48.06,48.0,48.04,9138.0,48.01,48.06,48.0,48.04,9138.0
2018-09-12 14:20:00,48.05,48.09,48.03,48.06,7800.0,48.05,48.09,48.03,48.06,7800.0
2018-09-12 14:25:00,48.07,48.07,48.02,48.02,5415.0,48.07,48.07,48.02,48.02,5415.0
2018-09-12 14:30:00,48.03,48.05,48.01,48.01,8835.0,48.03,48.05,48.01,48.01,8835.0
2018-09-12 14:35:00,48.01,48.05,48.01,48.05,6357.0,48.01,48.05,48.01,48.05,6357.0
2018-09-12 14:40:00,48.05,48.06,48.03,48.03,5703.0,48.05,48.06,48.03,48.03,5703.0
2018-09-12 14:45:00,48.02,48.06,47.99,48.06,5400.0,48.02,48.06,47.99,48.06,5400.0
2018-09-12 14:50:00,48.07,48.08,48.03,48.08,7671.0,48.07,48.08,48.03,48.08,7671.0
2018-09-12 14:55:00,48.08,48.08,48.03,48.03,3600.0,48.08,48.08,48.03,48.03,3600.0
2018-09-12 15:00:00,48.04,48.06,48.03,48.06,8832.0,48.04,48.06,48.03,48.06,8832.0
2018-09-12 15:05:00,48.06,48.1,48.04,48.09,19521.0,48.06,48.1,48.04,48.09,19521.0
2018-09-12 15:10:00,48.09,48.13,48.08,48.13,10500.0,48.09,48.13,48.08,48.13,10500.0
2018-09-12 15:15:00,48.13,48.16,48.12,48.13,7182.0,48.13,48.16,48.12,48.13,7182.0
2018-09-12 15:20:00,48.1,48.19,48.1,48.18,24039.0,48.1,48.19,48.1,48.18,24039.0
2018-09-12 15:25:00,48.18,48.23,48.18,48.23,13863.0,48.18,48.23,48.18,48.23,13863.0
2018-09-12 15:30:00,48.23,48.33,48.22,48.32,37974.0,48.23,48.33,48.22,48.32,37974.0
2018-09-12 15:35:00,48.32,48.32,48.26,48.28,19800.0,48.32,48.32,48.26,48.28,19800.0
2018-09-12 15:40:00,48.28,48.32,48.28,48.3,17133.0,48.28,48.32,48.28,48.3,17133.0
2018-09-12 15:45:00,48.3,48.33,48.26,48.32,86232.0,48.3,48.33,48.26,48.32,86232.0
2018-09-12 15:50:00,48.33,48.38,48.33,48.36,137463.0,48.33,48.38,48.33,48.36,137463.0
2018-09-12 15:55:00,48.35,48.38,48.28,48.3,100017.0,48.35,48.38,48.28,48.3,100017.0
2018-09-13 09:30:00,48.57,48.72,48.39,48.65,70362.0,48.57,48.72,48.39,48.65,70362.0
2018-09-13 09:35:00,48.66,48.78,48.55,48.78,34215.0,48.66,48.78,48.55,48.78,34215.0
2018-09-13 09:40:00,48.81,48.82,48.73,48.75,10926.0,48.81,48.82,48.73,48.75,10926.0
2018-09-13 09:45:00,48.77,48.93,48.76,48.91,15045.0,48.77,48.93,48.76,48.91,15045.0
2018-09-13 09:50:00,48.96,49.14,48.95,49.14,41397.0,48.96,49.14,48.95,49.14,41397.0
2018-09-13 09:55:00,49.14,49.14,49.02,49.02,18645.0,49.14,49.14,49.02,49.02,18645.0
2018-09-13 10:00:00,49.02,49.02,48.84,48.84,21150.0,49.02,49.02,48.84,48.84,21150.0
2018-09-13 10:05:00,48.83,48.89,48.82,48.85,35340.0,48.83,48.89,48.82,48.85,35340.0
2018-09-13 10:10:00,48.83,48.84,48.8,48.82,33051.0,48.83,48.84,48.8,48.82,33051.0
2018-09-13 10:15:00,48.81,48.84,48.74,48.74,33429.0,48.81,48.84,48.74,48.74,33429.0
2018-09-13 10:20:00,48.74,48.74,48.61,48.71,26712.0,48.74,48.74,48.61,48.71,26712.0
2018-09-13 10:25:00,48.68,48.73,48.62,48.65,6900.0,48.68,48.73,48.62,48.65,6900.0
2018-09-13 10:30:00,48.63,48.72,48.62,48.7,15237.0,48.63,48.72,48.62,48.7,15237.0
2018-09-13 10:35:00,48.7,48.71,48.62,48.62,3558.0,48.7,48.71,48.62,48.62,3558.0
2018-09-13 10:40:00,48.6,48.62,48.56,48.6,13710.0,48.6,48.62,48.56,48.6,13710.0
2018-09-13 10:45:00,48.63,48.7,48.62,48.64,27636.0,48.63,48.7,48.62,48.64,27636.0
2018-09-13 10:50:00,48.64,48.69,48.6,48.69,26907.0,48.64,48.69,48.6,48.69,26907.0
2018-09-13 10:55:00,48.67,48.7,48.62,48.67,28224.0,48.67,48.7,48.62,48.67,28224.0
2018-09-13 11:00:00,48.66,48.68,48.64,48.66,12468.0,48.66,48.68,48.64,48.66,12468.0
2018-09-13 11:05:00,48.7,48.74,48.7,48.72,5154.0,48.7,48.74,48.7,48.72,5154.0
2018-09-13 11:10:00,48.71,48.75,48.71,48.75,2400.0,48.71,48.75,48.71,48.75,2400.0
2018-09-13 11:15:00,48.74,48.76,48.71,48.76,3900.0,48.74,48.76,48.71,48.76,3900.0
2018-09-13 11:20:00,48.72,48.72,48.7,48.7,2757.0,48.72,48.72,48.7,48.7,2757.0
2018-09-13 11:25:00,48.66,48.7,48.62,48.64,16713.0,48.66,48.7,48.62,48.64,16713.0
2018-09-13 11:30:00,48.64,48.64,48.57,48.6,8640.0,48.64,48.64,48.57,48.6,8640.0
2018-09-13 11:35:00,48.6,48.64,48.6,48.64,5700.0,48.6,48.64,48.6,48.64,5700.0
2018-09-13 11:40:00,48.62,48.63,48.61,48.63,1500.0,48.62,48.63,48.61,48.63,1500.0
2018-09-13 11:45:00,48.62,48.63,48.6,48.63,5100.0,48.62,48.63,48.6,48.63,5100.0
2018-09-13 11:50:00,48.63,48.68,48.61,48.67,29100.0,48.63,48.68,48.61,48.67,29100.0
2018-09-13 11:55:00,48.68,48.68,48.65,48.67,5100.0,48.68,48.68,48.65,48.67,5100.0
2018-09-13 12:00:00,48.66,48.69,48.62,48.62,9300.0,48.66,48.69,48.62,48.62,9300.0
2018-09-13 12:05:00,48.63,48.67,48.62,48.63,5160.0,48.63,48.67,48.62,48.63,5160.0
2018-09-13 12:10:00,48.63,48.67,48.62,48.65,26679.0,48.63,48.67,48.62,48.65,26679.0
2018-09-13 12:15:00,48.64,48.64,48.61,48.61,1548.0,48.64,48.64,48.61,48.61,1548.0
2018-09-13 12:20:00,48.63,48.64,48.61,48.63,8700.0,48.63,48.64,48.61,48.63,8700.0
2018-09-13 12:25:00,48.61,48.61,48.55,48.58,6000.0,48.61,48.61,48.55,48.58,6000.0
2018-09-13 12:30:00,48.57,48.58,48.55,48.57,4605.0,48.57,48.58,48.55,48.57,4605.0
2018-09-13 12:35:00,48.55,48.58,48.54,48.54,6963.0,48.55,48.58,48.54,48.54,6963.0
2018-09-13 12:40:00,48.54,48.56,48.54,48.54,3918.0,48.54,48.56,48.54,48.54,3918.0
2018-09-13 12:45:00,48.53,48.55,48.53,48.53,3900.0,48.53,48.55,48.53,48.53,3900.0
2018-09-13 12:50:00,48.53,48.54,48.52,48.52,7800.0,48.53,48.54,48.52,48.52,7800.0
2018-09-13 12:55:00,48.52,48.58,48.51,48.58,12348.0,48.52,48.58,48.51,48.58,12348.0
2018-09-13 13:00:00,48.6,48.6,48.56,48.58,11415.0,48.6,48.6,48.56,48.58,11415.0
2018-09-13 13:05:00,48.57,48.57,48.54,48.55,6300.0,48.57,48.57,48.54,48.55,6300.0
2018-09-13 13:10:00,48.55,48.57,48.55,48.57,5538.0,48.55,48.57,48.55,48.57,5538.0
2018-09-13 13:15:00,48.58,48.62,48.58,48.62,3600.0,48.58,48.62,48.58,48.62,3600.0
2018-09-13 13:20:00,48.62,48.63,48.59,48.6,7500.0,48.62,48.63,48.59,48.6,7500.0
2018-09-13 13:25:00,48.58,48.59,48.58,48.59,1500.0,48.58,48.59,48.58,48.59,1500.0
2018-09-13 13:30:00,48.58,48.59,48.57,48.57,3837.0,48.58,48.59,48.57,48.57,3837.0
2018-09-13 13:35:00,48.56,48.61,48.56,48.61,5400.0,48.56,48.61,48.56,48.61,5400.0
2018-09-13 13:40:00,48.61,48.65,48.61,48.64,2193.0,48.61,48.65,48.61,48.64,2193.0
2018-09-13 13:45:00,48.63,48.64,48.61,48.61,4458.0,48.63,48.64,48.61,48.61,4458.0
2018-09-13 13:50:00,48.6,48.61,48.59,48.6,9516.0,48.6,48.61,48.59,48.6,9516.0
2018-09-13 13:55:00,48.6,48.65,48.6,48.63,15021.0,48.6,48.65,48.6,48.63,15021.0
2018-09-13 14:00:00,48.63,48.64,48.62,48.64,6810.0,48.63,48.64,48.62,48.64,6810.0
2018-09-13 14:05:00,48.66,48.66,48.64,48.65,5400.0,48.66,48.66,48.64,48.65,5400.0
2018-09-13 14:10:00,48.66,48.69,48.65,48.67,7452.0,48.66,48.69,48.65,48.67,7452.0
2018-09-13 14:15:00,48.68,48.68,48.59,48.61,10221.0,48.68,48.68,48.59,48.61,10221.0
2018-09-13 14:20:00,48.59,48.62,48.57,48.62,7500.0,48.59,48.62,48.57,48.62,7500.0
2018-09-13 14:25:00,48.62,48.67,48.62,48.67,6912.0,48.62,48.67,48.62,48.67,6912.0
2018-09-13 14:30:00,48.66,48.66,48.64,48.64,3300.0,48.66,48.66,48.64,48.64,3300.0
2018-09-13 14:35:00,48.65,48.65,48.62,48.64,3909.0,48.65,48.65,48.62,48.64,3909.0
2018-09-13 14:40:00,48.65,48.7,48.64,48.69,18360.0,48.65,48.7,48.64,48.69,18360.0
2018-09-13 14:45:00,48.69,48.69,48.65,48.66,15009.0,48.69,48.69,48.65,48.66,15009.0
2018-09-13 14:50:00,48.68,48.69,48.66,48.68,11310.0,48.68,48.69,48.66,48.68,11310.0
2018-09-13 14:55:00,48.68,48.71,48.68,48.68,9210.0,48.68,48.71,48.68,48.68,9210.0
2018-09-13 15:00:00,48.68,48.7,48.67,48.69,8610.0,48.68,48.7,48.67,48.69,8610.0
2018-09-13 15:05:00,48.69,48.7,48.67,48.69,12222.0,48.69,48.7,48.67,48.69,12222.0
2018-09-13 15:10:00,48.69,48.72,48.67,48.67,124479.0,48.69,48.72,48.67,48.67,124479.0
2018-09-13 15:15:00,48.66,48.66,48.61,48.63,21132.0,48.66,48.66,48.61,48.63,21132.0
2018-09-13 15:20:00,48.64,48.64,48.6,48.6,15912.0,48.64,48.64,48.6,48.6,15912.0
2018-09-13 15:25:00,48.59,48.59,48.56,48.58,12681.0,48.59,48.59,48.56,48.58,12681.0
2018-09-13 15:30:00,48.57,48.57,48.54,48.56,8100.0,48.57,48.57,48.54,48.56,8100.0
2018-09-13 15:35:00,48.56,48.56,48.54,48.54,39036.0,48.56,48.56,48.54,48.54,39036.0
2018-09-13 15:40:00,48.55,48.56,48.54,48.55,20073.0,48.55,48.56,48.54,48.55,20073.0
2018-09-13 15:45:00,48.55,48.57,48.51,48.56,87741.0,48.55,48.57,48.51,48.56,87741.0
2018-09-13 15:50:00,48.57,48.59,48.56,48.59,32733.0,48.57,48.59,48.56,48.59,32733.0
2018-09-13 15:55:00,48.59,48.64,48.59,48.63,126840.0,48.59,48.64,48.59,48.63,126840.0
2018-09-14 09:30:00,48.98,48.98,48.53,48.62,112986.0,48.98,48.98,48.53,48.62,112986.0
2018-09-14 09:35:00,48.66,48.68,48.52,48.52,90075.0,48.66,48.68,48.52,48.52,90075.0
2018-09-14 09:40:00,48.51,48.55,48.51,48.54,27750.0,48.51,48.55,48.51,48.54,27750.0
2018-09-14 09:45:00,48.55,48.7,48.53,48.62,67323.0,48.55,48.7,48.53,48.62,67323.0
2018-09-14 09:50:00,48.64,48.76,48.64,48.76,13956.0,48.64,48.76,48.64,48.76,13956.0
2018-09-14 09:55:00,48.77,48.85,48.74,48.85,11700.0,48.77,48.85,48.74,48.85,11700.0
2018-09-14 10:00:00,48.89,48.9,48.76,48.76,35400.0,48.89,48.9,48.76,48.76,35400.0
2018-09-14 10:05:00,48.74,48.85,48.74,48.83,8982.0,48.74,48.85,48.74,48.83,8982.0
2018-09-14 10:10:00,48.83,48.89,48.82,48.89,21219.0,48.83,48.89,48.82,48.89,21219.0
2018-09-14 10:15:00,48.88,49.02,48.85,49.02,27087.0,48.88,49.02,48.85,49.02,27087.0
2018-09-14 10:20:00,49.01,49.09,48.97,49.04,115764.0,49.01,49.09,48.97,49.04,115764.0
2018-09-14 10:25:00,49.02,49.06,48.96,49.01,127266.0,49.02,49.06,48.96,49.01,127266.0
2018-09-14 10:30:00,49.01,49.16,48.99,49.12,26400.0,49.01,49.16,48.99,49.12,26400.0
2018-09-14 10:35:00,49.13,49.14,49.07,49.08,30561.0,49.13,49.14,49.07,49.08,30561.0
2018-09-14 10:40:00,49.09,49.12,49.06,49.07,37254.0,49.09,49.12,49.06,49.07,37254.0
2018-09-14 10:45:00,49.06,49.09,49.03,49.06,42093.0,49.06,49.09,49.03,49.06,42093.0
2018-09-14 10:50:00,49.05,49.14,49.04,49.12,30999.0,49.05,49.14,49.04,49.12,30999.0
2018-09-14 10:55:00,49.11,49.13,49.06,49.08,31467.0,49.11,49.13,49.06,49.08,31467.0
2018-09-14 11:00:00,49.1,49.17,49.06,49.15,225240.0,49.1,49.17,49.06,49.15,225240.0
2018-09-14 11:05:00,49.16,49.29,49.16,49.29,49503.0,49.16,49.29,49.16,49.29,49503.0
2018-09-14 11:10:00,49.26,49.27,49.09,49.16,52368.0,49.26,49.27,49.09,49.16,52368.0
2018-09-14 11:15:00,49.15,49.16,49.11,49.13,35535.0,49.15,49.16,49.11,49.13,35535.0
2018-09-14 11:20:00,49.12,49.16,49.11,49.14,19326.0,49.12,49.16,49.11,49.14,19326.0
2018-09-14 11:25:00,49.16,49.18,49.15,49.17,13800.0,49.16,49.18,49.15,49.17,13800.0
2018-09-14 11:30:00,49.17,49.25,49.17,49.24,52563.0,49.17,49.25,49.17,49.24,52563.0
2018-09-14 11:35:00,49.2,49.21,49.15,49.15,6408.0,49.2,49.21,49.15,49.15,6408.0
2018-09-14 11:40:00,49.18,49.26,49.18,49.25,10080.0,49.18,49.26,49.18,49.25,10080.0
2018-09-14 11:45:00,49.25,49.26,49.22,49.24,34731.0,49.25,49.26,49.22,49.24,34731.0
2018-09-14 11:50:00,49.23,49.24,49.21,49.22,12771.0,49.23,49.24,49.21,49.22,12771.0
2018-09-14 11:55:00,49.23,49.23,49.2,49.2,4518.0,49.23,49.23,49.2,49.2,4518.0
2018-09-14 12:00:00,49.19,49.19,49.07,49.09,38733.0,49.19,49.19,49.07,49.09,38733.0
2018-09-14 12:05:00,49.06,49.08,49.03,49.05,65844.0,49.06,49.08,49.03,49.05,65844.0
2018-09-14 12:10:00,49.07,49.11,49.05,49.07,20700.0,49.07,49.11,49.05,49.07,20700.0
2018-09-14 12:15:00,49.08,49.1,49.06,49.07,47400.0,49.08,49.1,49.06,49.07,47400.0
2018-09-14 12:20:00,49.06,49.07,48.99,49.01,13800.0,49.06,49.07,48.99,49.01,13800.0
2018-09-14 12:25:00,49.0,49.05,49.0,49.04,20439.0,49.0,49.05,49.0,49.04,20439.0
2018-09-14 12:30:00,49.01,49.03,48.99,49.01,33330.0,49.01,49.03,48.99,49.01,33330.0
2018-09-14 12:35:00,49.0,49.06,49.0,49.03,8784.0,49.0,49.06,49.0,49.03,8784.0
2018-09-14 12:40:00,49.08,49.08,49.04,49.05,3450.0,49.08,49.08,49.04,49.05,3450.0
2018-09-14 12:45:00,49.06,49.12,49.06,49.12,15783.0,49.06,49.12,49.06,49.12,15783.0
2018-09-14 12:50:00,49.13,49.16,49.09,49.12,21600.0,49.13,49.16,49.09,49.12,21600.0
2018-09-14 12:55:00,49.13,49.15,49.09,49.09,11973.0,49.13,49.15,49.09,49.09,11973.0
2018-09-14 13:00:00,49.08,49.1,49.06,49.07,9000.0,49.08,49.1,49.06,49.07,9000.0
2018-09-14 13:05:00,49.05,49.07,48.97,48.98,11412.0,49.05,49.07,48.97,48.98,11412.0
2018-09-14 13:10:00,48.99,49.02,48.98,49.02,42243.0,48.99,49.02,48.98,49.02,42243.0
2018-09-14 13:15:00,48.99,49.05,48.99,49.03,10500.0,48.99,49.05,48.99,49.03,10500.0
2018-09-14 13:20:00,49.03,49.08,49.03,49.06,21954.0,49.03,49.08,49.03,49.06,21954.0
2018-09-14 13:25:00,49.07,49.11,49.06,49.1,17874.0,49.07,49.11,49.06,49.1,17874.0
2018-09-14 13:30:00,49.1,49.17,49.1,49.16,25500.0,49.1,49.17,49.1,49.16,25500.0
2018-09-14 13:35:00,49.16,49.2,49.16,49.18,72078.0,49.16,49.2,49.16,49.18,72078.0
2018-09-14 13:40:00,49.18,49.2,49.12,49.12,12906.0,49.18,49.2,49.12,49.12,12906.0
2018-09-14 13:45:00,49.13,49.15,49.12,49.15,6000.0,49.13,49.15,49.12,49.15,6000.0
2018-09-14 13:50:00,49.14,49.18,49.14,49.15,8142.0,49.14,49.18,49.14,49.15,8142.0
2018-09-14 13:55:00,49.17,49.17,49.14,49.15,9699.0,49.17,49.17,49.14,49.15,9699.0
2018-09-14 14:00:00,49.17,49.19,49.16,49.18,10806.0,49.17,49.19,49.16,49.18,10806.0
2018-09-14 14:05:00,49.18,49.18,49.16,49.16,12813.0,49.18,49.18,49.16,49.16,12813.0
2018-09-14 14:10:00,49.17,49.2,49.16,49.2,37401.0,49.17,49.2,49.16,49.2,37401.0
2018-09-14 14:15:00,49.17,49.22,49.17,49.22,6549.0,49.17,49.22,49.17,49.22,6549.0
2018-09-14 14:20:00,49.2,49.22,49.2,49.22,8712.0,49.2,49.22,49.2,49.22,8712.0
2018-09-14 14:25:00,49.2,49.22,49.18,49.2,26130.0,49.2,49.22,49.18,49.2,26130.0
2018-09-14 14:30:00,49.21,49.22,49.18,49.21,11085.0,49.21,49.22,49.18,49.21,11085.0
2018-09-14 14:35:00,49.2,49.21,49.18,49.21,12450.0,49.2,49.21,49.18,49.21,12450.0
2018-09-14 14:40:00,49.22,49.26,49.2,49.23,52194.0,49.22,49.26,49.2,49.23,52194.0
2018-09-14 14:45:00,49.23,49.24,49.2,49.23,13614.0,49.23,49.24,49.2,49.23,13614.0
2018-09-14 14:50:00,49.23,49.24,49.22,49.24,11688.0,49.23,49.24,49.22,49.24,11688.0
2018-09-14 14:55:00,49.23,49.24,49.2,49.22,14550.0,49.23,49.24,49.2,49.22,14550.0
2018-09-14 15:00:00,49.22,49.25,49.21,49.25,20802.0,49.22,49.25,49.21,49.25,20802.0
2018-09-14 15:05:00,49.25,49.27,49.24,49.27,13800.0,49.25,49.27,49.24,49.27,13800.0
2018-09-14 15:10:00,49.28,49.29,49.26,49.27,25410.0,49.28,49.29,49.26,49.27,25410.0
2018-09-14 15:15:00,49.28,49.29,49.26,49.28,16545.0,49.28,49.29,49.26,49.28,16545.0
2018-09-14 15:20:00,49.29,49.29,49.27,49.29,15483.0,49.29,49.29,49.27,49.29,15483.0
2018-09-14 15:25:00,49.29,49.32,49.28,49.3,41766.0,49.29,49.32,49.28,49.3,41766.0
2018-09-14 15:30:00,49.3,49.32,49.29,49.31,37419.0,49.3,49.32,49.29,49.31,37419.0
2018-09-14 15:35:00,49.31,49.33,49.29,49.33,44328.0,49.31,49.33,49.29,49.33,44328.0
2018-09-14 15:40:00,49.31,49.32,49.28,49.31,20277.0,49.31,49.32,49.28,49.31,20277.0
2018-09-14 15:45:00,49.31,49.35,49.3,49.31,61851.0,49.31,49.35,49.3,49.31,61851.0
2018-09-14 15:50:00,49.31,49.35,49.31,49.35,38412.0,49.31,49.35,49.31,49.35,38412.0
2018-09-14 15:55:00,49.34,49.39,49.32,49.33,146223.0,49.34,49.39,49.32,49.33,146223.0
2018-09-17 09:30:00,49.36,49.39,49.15,49.16,71907.0,49.36,49.39,49.15,49.16,71907.0
2018-09-17 09:35:00,49.12,49.13,48.9,48.9,39468.0,49.12,49.13,48.9,48.9,39468.0
2018-09-17 09:40:00,48.86,48.92,48.75,48.75,10503.0,48.86,48.92,48.75,48.75,10503.0
2018-09-17 09:45:00,48.79,48.94,48.78,48.94,21885.0,48.79,48.94,48.78,48.94,21885.0
2018-09-17 09:50:00,48.89,48.99,48.89,48.95,9600.0,48.89,48.99,48.89,48.95,9600.0
2018-09-17 09:55:00,48.97,49.06,48.97,49.06,18168.0,48.97,49.06,48.97,49.06,18168.0
2018-09-17 10:00:00,49.05,49.05,48.95,49.02,9915.0,49.05,49.05,48.95,49.02,9915.0
2018-09-17 10:05:00,48.99,49.01,48.89,48.98,77406.0,48.99,49.01,48.89,48.98,77406.0
2018-09-17 10:10:00,48.97,49.01,48.96,49.0,33180.0,48.97,49.01,48.96,49.0,33180.0
2018-09-17 10:15:00,48.97,49.02,48.94,49.01,31314.0,48.97,49.02,48.94,49.01,31314.0
2018-09-17 10:20:00,49.02,49.05,48.99,49.02,20118.0,49.02,49.05,48.99,49.02,20118.0
2018-09-17 10:25:00,49.02,49.1,49.02,49.1,40239.0,49.02,49.1,49.02,49.1,40239.0
2018-09-17 10:30:00,49.08,49.13,49.06,49.11,16632.0,49.08,49.13,49.06,49.11,16632.0
2018-09-17 10:35:00,49.11,49.13,49.08,49.09,11106.0,49.11,49.13,49.08,49.09,11106.0
2018-09-17 10:40:00,49.09,49.13,49.06,49.1,16959.0,49.09,49.13,49.06,49.1,16959.0
2018-09-17 10:45:00,49.07,49.1,49.06,49.06,15006.0,49.07,49.1,49.06,49.06,15006.0
2018-09-17 10:50:00,49.06,49.06,48.99,49.02,14511.0,49.06,49.06,48.99,49.02,14511.0
2018-09-17 10:55:00,49.0,49.0,48.91,48.91,11091.0,49.0,49.0,48.91,48.91,11091.0
2018-09-17 11:00:00,48.92,48.96,48.9,48.9,11064.0,48.92,48.96,48.9,48.9,11064.0
2018-09-17 11:05:00,48.93,48.94,48.86,48.91,11400.0,48.93,48.94,48.86,48.91,11400.0
2018-09-17 11:10:00,48.92,48.95,48.89,48.92,11100.0,48.92,48.95,48.89,48.92,11100.0
2018-09-17 11:15:00,48.93,48.97,48.92,48.96,14787.0,48.93,48.97,48.92,48.96,14787.0
2018-09-17 11:20:00,48.92,49.02,48.92,49.02,18369.0,48.92,49.02,48.92,49.02,18369.0
2018-09-17 11:25:00,49.01,49.01,48.94,48.98,109593.0,49.01,49.01,48.94,48.98,109593.0
2018-09-17 11:30:00,48.99,49.02,48.9,48.91,21150.0,48.99,49.02,48.9,48.91,21150.0
2018-09-17 11:35:00,48.91,48.94,48.87,48.89,8199.0,48.91,48.94,48.87,48.89,8199.0
2018-09-17 11:40:00,48.89,48.98,48.87,48.98,101700.0,48.89,48.98,48.87,48.98,101700.0
2018-09-17 11:45:00,48.98,48.99,48.92,48.95,7260.0,48.98,48.99,48.92,48.95,7260.0
2018-09-17 11:50:00,48.97,49.05,48.97,49.0,18813.0,48.97,49.05,48.97,49.0,18813.0
2018-09-17 11:55:00,49.0,49.09,49.0,49.09,22971.0,49.0,49.09,49.0,49.09,22971.0
2018-09-17 12:00:00,49.09,49.17,49.09,49.17,7605.0,49.09,49.17,49.09,49.17,7605.0
2018-09-17 12:05:00,49.18,49.22,49.16,49.17,23703.0,49.18,49.22,49.16,49.17,23703.0
2018-09-17 12:10:00,49.17,49.18,49.1,49.12,7587.0,49.17,49.18,49.1,49.12,7587.0
2018-09-17 12:15:00,49.08,49.09,49.08,49.08,2157.0,49.08,49.09,49.08,49.08,2157.0
2018-09-17 12:20:00,49.06,49.12,49.06,49.12,17127.0,49.06,49.12,49.06,49.12,17127.0
2018-09-17 12:25:00,49.12,49.15,49.11,49.11,7827.0,49.12,49.15,49.11,49.11,7827.0
2018-09-17 12:30:00,49.07,49.09,49.05,49.05,2100.0,49.07,49.09,49.05,49.05,2100.0
2018-09-17 12:35:00,49.05,49.08,49.04,49.08,5319.0,49.05,49.08,49.04,49.08,5319.0
2018-09-17 12:40:00,49.08,49.08,49.05,49.07,6000.0,49.08,49.08,49.05,49.07,6000.0
2018-09-17 12:45:00,49.08,49.12,49.08,49.12,11112.0,49.08,49.12,49.08,49.12,11112.0
2018-09-17 12:50:00,49.12,49.15,49.04,49.04,24675.0,49.12,49.15,49.04,49.04,24675.0
2018-09-17 12:55:00,49.03,49.08,49.01,49.06,18816.0,49.03,49.08,49.01,49.06,18816.0
2018-09-17 13:00:00,49.08,49.09,48.98,48.98,5100.0,49.08,49.09,48.98,48.98,5100.0
2018-09-17 13:05:00,48.99,49.0,48.95,49.0,8514.0,48.99,49.0,48.95,49.0,8514.0
2018-09-17 13:10:00,48.98,49.0,48.94,48.94,10200.0,48.98,49.0,48.94,48.94,10200.0
2018-09-17 13:15:00,48.94,48.96,48.89,48.91,30675.0,48.94,48.96,48.89,48.91,30675.0
2018-09-17 13:20:00,48.92,48.92,48.85,48.86,17700.0,48.92,48.92,48.85,48.86,17700.0
2018-09-17 13:25:00,48.88,48.89,48.85,48.85,19659.0,48.88,48.89,48.85,48.85,19659.0
2018-09-17 13:30:00,48.85,48.86,48.79,48.82,27846.0,48.85,48.86,48.79,48.82,27846.0
2018-09-17 13:35:00,48.82,48.84,48.8,48.81,86886.0,48.82,48.84,48.8,48.81,86886.0
2018-09-17 13:40:00,48.83,48.87,48.83,48.85,8325.0,48.83,48.87,48.83,48.85,8325.0
2018-09-17 13:45:00,48.84,48.88,48.84,48.85,8805.0,48.84,48.88,48.84,48.85,8805.0
2018-09-17 13:50:00,48.84,48.86,48.81,48.85,11100.0,48.84,48.86,48.81,48.85,11100.0
2018-09-17 13:55:00,48.85,48.86,48.81,48.83,6600.0,48.85,48.86,48.81,48.83,6600.0
2018-09-17 14:00:00,48.82,48.86,48.81,48.84,8550.0,48.82,48.86,48.81,48.84,8550.0
2018-09-17 14:05:00,48.83,48.86,48.83,48.86,6321.0,48.83,48.86,48.83,48.86,6321.0
2018-09-17 14:10:00,48.86,48.88,48.83,48.86,5700.0,48.86,48.88,48.83,48.86,5700.0
2018-09-17 14:15:00,48.87,48.9,48.86,48.89,13173.0,48.87,48.9,48.86,48.89,13173.0
2018-09-17 14:20:00,48.87,48.89,48.86,48.87,11505.0,48.87,48.89,48.86,48.87,11505.0
2018-09-17 14:25:00,48.88,48.9,48.86,48.86,10911.0,48.88,48.9,48.86,48.86,10911.0
2018-09-17 14:30:00,48.87,48.89,48.87,48.89,6939.0,48.87,48.89,48.87,48.89,6939.0
2018-09-17 14:35:00,48.88,48.89,48.85,48.88,14550.0,48.88,48.89,48.85,48.88,14550.0
2018-09-17 14:40:00,48.87,48.9,48.87,48.89,9903.0,48.87,48.9,48.87,48.89,9903.0
2018-09-17 14:45:00,48.89,48.89,48.86,48.87,15903.0,48.89,48.89,48.86,48.87,15903.0
2018-09-17 14:50:00,48.86,48.87,48.85,48.87,12093.0,48.86,48.87,48.85,48.87,12093.0
2018-09-17 14:55:00,48.88,48.88,48.77,48.8,17121.0,48.88,48.88,48.77,48.8,17121.0
2018-09-17 15:00:00,48.81,48.84,48.78,48.78,13431.0,48.81,48.84,48.78,48.78,13431.0
2018-09-17 15:05:00,48.78,48.79,48.74,48.76,22620.0,48.78,48.79,48.74,48.76,22620.0
2018-09-17 15:10:00,48.76,48.81,48.76,48.77,64254.0,48.76,48.81,48.76,48.77,64254.0
2018-09-17 15:15:00,48.77,48.78,48.73,48.73,11721.0,48.77,48.78,48.73,48.73,11721.0
2018-09-17 15:20:00,48.73,48.73,48.69,48.7,37599.0,48.73,48.73,48.69,48.7,37599.0
2018-09-17 15:25:00,48.69,48.74,48.67,48.72,34611.0,48.69,48.74,48.67,48.72,34611.0
2018-09-17 15:30:00,48.72,48.75,48.71,48.73,41967.0,48.72,48.75,48.71,48.73,41967.0
2018-09-17 15:35:00,48.73,48.76,48.71,48.71,52008.0,48.73,48.76,48.71,48.71,52008.0
2018-09-17 15:40:00,48.7,48.7,48.66,48.67,40299.0,48.7,48.7,48.66,48.67,40299.0
2018-09-17 15:45:00,48.67,48.74,48.67,48.73,64152.0,48.67,48.74,48.67,48.73,64152.0
2018-09-17 15:50:00,48.73,48.73,48.69,48.7,84048.0,48.73,48.73,48.69,48.7,84048.0
2018-09-17 15:55:00,48.7,48.8,48.7,48.77,130749.0,48.7,48.8,48.7,48.77,130749.0
2018-09-18 09:30:00,48.67,48.93,48.67,48.85,45546.0,48.67,48.93,48.67,48.85,45546.0
2018-09-18 09:35:00,48.93,48.99,48.87,48.89,13359.0,48.93,48.99,48.87,48.89,13359.0
2018-09-18 09:40:00,48.93,48.93,48.82,48.82,17598.0,48.93,48.93,48.82,48.82,17598.0
2018-09-18 09:45:00,48.87,48.94,48.82,48.83,15033.0,48.87,48.94,48.82,48.83,15033.0
2018-09-18 09:50:00,48.84,48.93,48.78,48.86,62643.0,48.84,48.93,48.78,48.86,62643.0
2018-09-18 09:55:00,48.85,48.92,48.75,48.78,31797.0,48.85,48.92,48.75,48.78,31797.0
2018-09-18 10:00:00,48.75,48.87,48.74,48.86,19203.0,48.75,48.87,48.74,48.86,19203.0
2018-09-18 10:05:00,48.86,48.86,48.77,48.8,26757.0,48.86,48.86,48.77,48.8,26757.0
2018-09-18 10:10:00,48.76,48.85,48.73,48.85,10800.0,48.76,48.85,48.73,48.85,10800.0
2018-09-18 10:15:00,48.86,48.87,48.75,48.75,10905.0,48.86,48.87,48.75,48.75,10905.0
2018-09-18 10:20:00,48.75,48.82,48.74,48.77,5400.0,48.75,48.82,48.74,48.77,5400.0
2018-09-18 10:25:00,48.8,48.83,48.69,48.75,26856.0,48.8,48.83,48.69,48.75,26856.0
2018-09-18 10:30:00,48.75,48.75,48.62,48.63,14670.0,48.75,48.75,48.62,48.63,14670.0
2018-09-18 10:35:00,48.64,48.72,48.64,48.66,46527.0,48.64,48.72,48.64,48.66,46527.0
2018-09-18 10:40:00,48.66,48.75,48.58,48.73,15156.0,48.66,48.75,48.58,48.73,15156.0
2018-09-18 10:45:00,48.76,48.8,48.76,48.8,8550.0,48.76,48.8,48.76,48.8,8550.0
2018-09-18 10:50:00,48.81,48.82,48.71,48.74,87606.0,48.81,48.82,48.71,48.74,87606.0
2018-09-18 10:55:00,48.75,48.84,48.73,48.76,25770.0,48.75,48.84,48.73,48.76,25770.0
2018-09-18 11:00:00,48.77,48.83,48.77,48.78,17337.0,48.77,48.83,48.77,48.78,17337.0
2018-09-18 11:05:00,48.8,48.8,48.75,48.76,10614.0,48.8,48.8,48.75,48.76,10614.0
2018-09-18 11:10:00,48.75,48.75,48.7,48.73,5100.0,48.75,48.75,48.7,48.73,5100.0
2018-09-18 11:15:00,48.77,48.78,48.73,48.74,5100.0,48.77,48.78,48.73,48.74,5100.0
2018-09-18 11:20:00,48.74,48.75,48.69,48.71,15069.0,48.74,48.75,48.69,48.71,15069.0
2018-09-18 11:25:00,48.72,48.73,48.68,48.73,7521.0,48.72,48.73,48.68,48.73,7521.0
2018-09-18 11:30:00,48.7,48.72,48.64,48.68,12834.0,48.7,48.72,48.64,48.68,12834.0
2018-09-18 11:35:00,48.69,48.73,48.68,48.73,9438.0,48.69,48.73,48.68,48.73,9438.0
2018-09-18 11:40:00,48.73,48.74,48.69,48.7,23934.0,48.73,48.74,48.69,48.7,23934.0
2018-09-18 11:45:00,48.71,48.72,48.65,48.68,8700.0,48.71,48.72,48.65,48.68,8700.0
2018-09-18 11:50:00,48.69,48.69,48.61,48.61,13941.0,48.69,48.69,48.61,48.61,13941.0
2018-09-18 11:55:00,48.63,48.67,48.63,48.65,10278.0,48.63,48.67,48.63,48.65,10278.0
2018-09-18 12:00:00,48.67,48.76,48.67,48.72,14559.0,48.67,48.76,48.67,48.72,14559.0
2018-09-18 12:05:00,48.75,48.75,48.71,48.71,8853.0,48.75,48.75,48.71,48.71,8853.0
2018-09-18 12:10:00,48.71,48.72,48.68,48.71,5856.0,48.71,48.72,48.68,48.71,5856.0
2018-09-18 12:15:00,48.7,48.7,48.61,48.61,8832.0,48.7,48.7,48.61,48.61,8832.0
2018-09-18 12:20:00,48.63,48.63,48.6,48.63,16038.0,48.63,48.63,48.6,48.63,16038.0
2018-09-18 12:25:00,48.61,48.64,48.6,48.63,6672.0,48.61,48.64,48.6,48.63,6672.0
2018-09-18 12:30:00,48.62,48.62,48.58,48.58,14712.0,48.62,48.62,48.58,48.58,14712.0
2018-09-18 12:35:00,48.58,48.6,48.57,48.58,8952.0,48.58,48.6,48.57,48.58,8952.0
2018-09-18 12:40:00,48.58,48.59,48.55,48.58,7113.0,48.58,48.59,48.55,48.58,7113.0
2018-09-18 12:45:00,48.59,48.59,48.54,48.54,30600.0,48.59,48.59,48.54,48.54,30600.0
2018-09-18 12:50:00,48.56,48.56,48.5,48.51,15765.0,48.56,48.56,48.5,48.51,15765.0
2018-09-18 12:55:00,48.52,48.59,48.52,48.57,9840.0,48.52,48.59,48.52,48.57,9840.0
2018-09-18 13:00:00,48.59,48.63,48.58,48.59,20700.0,48.59,48.63,48.58,48.59,20700.0
2018-09-18 13:05:00,48.61,48.61,48.57,48.59,20226.0,48.61,48.61,48.57,48.59,20226.0
2018-09-18 13:10:00,48.59,48.63,48.58,48.61,3387.0,48.59,48.63,48.58,48.61,3387.0
2018-09-18 13:15:00,48.62,48.64,48.6,48.63,13866.0,48.62,48.64,48.6,48.63,13866.0
2018-09-18 13:20:00,48.64,48.66,48.61,48.66,9000.0,48.64,48.66,48.61,48.66,9000.0
2018-09-18 13:25:00,48.65,48.65,48.58,48.58,14400.0,48.65,48.65,48.58,48.58,14400.0
2018-09-18 13:30:00,48.59,48.6,48.57,48.6,7569.0,48.59,48.6,48.57,48.6,7569.0
2018-09-18 13:35:00,48.6,48.62,48.6,48.62,7290.0,48.6,48.62,48.6,48.62,7290.0
2018-09-18 13:40:00,48.62,48.69,48.61,48.67,8664.0,48.62,48.69,48.61,48.67,8664.0
2018-09-18 13:45:00,48.68,48.7,48.66,48.66,7614.0,48.68,48.7,48.66,48.66,7614.0
2018-09-18 13:50:00,48.67,48.71,48.66,48.7,12900.0,48.67,48.71,48.66,48.7,12900.0
2018-09-18 13:55:00,48.7,48.71,48.67,48.7,18000.0,48.7,48.71,48.67,48.7,18000.0
2018-09-18 14:00:00,48.69,48.71,48.68,48.71,8475.0,48.69,48.71,48.68,48.71,8475.0
2018-09-18 14:05:00,48.7,48.73,48.69,48.69,9546.0,48.7,48.73,48.69,48.69,9546.0
2018-09-18 14:10:00,48.7,48.72,48.68,48.7,22068.0,48.7,48.72,48.68,48.7,22068.0
2018-09-18 14:15:00,48.71,48.72,48.69,48.7,11712.0,48.71,48.72,48.69,48.7,11712.0
2018-09-18 14:20:00,48.71,48.71,48.67,48.67,7416.0,48.71,48.71,48.67,48.67,7416.0
2018-09-18 14:25:00,48.68,48.7,48.67,48.69,10950.0,48.68,48.7,48.67,48.69,10950.0
2018-09-18 14:30:00,48.69,48.71,48.67,48.7,14433.0,48.69,48.71,48.67,48.7,14433.0
2018-09-18 14:35:00,48.7,48.72,48.69,48.7,18903.0,48.7,48.72,48.69,48.7,18903.0
2018-09-18 14:40:00,48.71,48.71,48.68,48.69,11082.0,48.71,48.71,48.68,48.69,11082.0
2018-09-18 14:45:00,48.67,48.68,48.66,48.66,4572.0,48.67,48.68,48.66,48.66,4572.0
2018-09-18 14:50:00,48.66,48.66,48.63,48.65,6600.0,48.66,48.66,48.63,48.65,6600.0
2018-09-18 14:55:00,48.66,48.66,48.58,48.59,114870.0,48.66,48.66,48.58,48.59,114870.0
2018-09-18 15:00:00,48.59,48.66,48.59,48.66,11469.0,48.59,48.66,48.59,48.66,11469.0
2018-09-18 15:05:00,48.65,48.68,48.64,48.66,93135.0,48.65,48.68,48.64,48.66,93135.0
2018-09-18 15:10:00,48.66,48.66,48.63,48.64,10452.0,48.66,48.66,48.63,48.64,10452.0
2018-09-18 15:15:00,48.64,48.65,48.59,48.59,19698.0,48.64,48.65,48.59,48.59,19698.0
2018-09-18 15:20:00,48.59,48.62,48.59,48.61,14592.0,48.59,48.62,48.59,48.61,14592.0
2018-09-18 15:25:00,48.61,48.64,48.6,48.64,13758.0,48.61,48.64,48.6,48.64,13758.0
2018-09-18 15:30:00,48.64,48.65,48.62,48.63,17679.0,48.64,48.65,48.62,48.63,17679.0
2018-09-18 15:35:00,48.63,48.65,48.62,48.63,20592.0,48.63,48.65,48.62,48.63,20592.0
2018-09-18 15:40:00,48.64,48.67,48.64,48.64,15369.0,48.64,48.67,48.64,48.64,15369.0
2018-09-18 15:45:00,48.65,48.65,48.61,48.62,35487.0,48.65,48.65,48.61,48.62,35487.0
2018-09-18 15:50:00,48.61,48.67,48.6,48.63,61995.0,48.61,48.67,48.6,48.63,61995.0
2018-09-18 15:55:00,48.63,48.68,48.62,48.65,108468.0,48.63,48.68,48.62,48.65,108468.0
2018-09-19 09:30:00,48.78,48.93,48.71,48.85,353313.0,48.78,48.93,48.71,48.85,353313.0
2018-09-19 09:35:00,48.85,49.0,48.81,48.81,8472.0,48.85,49.0,48.81,48.81,8472.0
2018-09-19 09:40:00,48.8,48.87,48.79,48.83,6600.0,48.8,48.87,48.79,48.83,6600.0
2018-09-19 09:45:00,48.86,48.89,48.8,48.89,31566.0,48.86,48.89,48.8,48.89,31566.0
2018-09-19 09:50:00,48.92,49.07,48.88,49.07,54729.0,48.92,49.07,48.88,49.07,54729.0
2018-09-19 09:55:00,49.05,49.14,49.02,49.14,57576.0,49.05,49.14,49.02,49.14,57576.0
2018-09-19 10:00:00,49.16,49.22,49.08,49.18,40074.0,49.16,49.22,49.08,49.18,40074.0
2018-09-19 10:05:00,49.18,49.23,49.11,49.16,36777.0,49.18,49.23,49.11,49.16,36777.0
2018-09-19 10:10:00,49.13,49.13,48.95,48.95,41817.0,49.13,49.13,48.95,48.95,41817.0
2018-09-19 10:15:00,48.95,49.03,48.95,49.01,15963.0,48.95,49.03,48.95,49.01,15963.0
2018-09-19 10:20:00,49.0,49.11,48.98,49.1,19389.0,49.0,49.11,48.98,49.1,19389.0
2018-09-19 10:25:00,49.11,49.14,49.1,49.12,22440.0,49.11,49.14,49.1,49.12,22440.0
2018-09-19 10:30:00,49.11,49.21,49.11,49.18,12600.0,49.11,49.21,49.11,49.18,12600.0
2018-09-19 10:35:00,49.2,49.22,49.12,49.14,15690.0,49.2,49.22,49.12,49.14,15690.0
2018-09-19 10:40:00,49.13,49.16,49.11,49.16,23724.0,49.13,49.16,49.11,49.16,23724.0
2018-09-19 10:45:00,49.16,49.24,49.16,49.24,27774.0,49.16,49.24,49.16,49.24,27774.0
2018-09-19 10:50:00,49.24,49.28,49.12,49.18,35559.0,49.24,49.28,49.12,49.18,35559.0
2018-09-19 10:55:00,49.18,49.18,49.09,49.17,27462.0,49.18,49.18,49.09,49.17,27462.0
2018-09-19 11:00:00,49.17,49.3,49.17,49.3,24312.0,49.17,49.3,49.17,49.3,24312.0
2018-09-19 11:05:00,49.31,49.37,49.28,49.37,20496.0,49.31,49.37,49.28,49.37,20496.0
2018-09-19 11:10:00,49.39,49.41,49.34,49.34,13566.0,49.39,49.41,49.34,49.34,13566.0
2018-09-19 11:15:00,49.34,49.39,49.31,49.31,35499.0,49.34,49.39,49.31,49.31,35499.0
2018-09-19 11:20:00,49.33,49.43,49.33,49.42,19005.0,49.33,49.43,49.33,49.42,19005.0
2018-09-19 11:25:00,49.41,49.42,49.32,49.34,40731.0,49.41,49.42,49.32,49.34,40731.0
2018-09-19 11:30:00,49.33,49.4,49.3,49.39,47556.0,49.33,49.4,49.3,49.39,47556.0
2018-09-19 11:35:00,49.41,49.44,49.37,49.39,10389.0,49.41,49.44,49.37,49.39,10389.0
2018-09-19 11:40:00,49.42,49.42,49.36,49.37,10656.0,49.42,49.42,49.36,49.37,10656.0
2018-09-19 11:45:00,49.38,49.4,49.35,49.39,29136.0,49.38,49.4,49.35,49.39,29136.0
2018-09-19 11:50:00,49.4,49.44,49.39,49.43,18480.0,49.4,49.44,49.39,49.43,18480.0
2018-09-19 11:55:00,49.42,49.46,49.42,49.43,11487.0,49.42,49.46,49.42,49.43,11487.0
2018-09-19 12:00:00,49.42,49.43,49.41,49.42,14112.0,49.42,49.43,49.41,49.42,14112.0
2018-09-19 12:05:00,49.42,49.42,49.39,49.42,13302.0,49.42,49.42,49.39,49.42,13302.0
2018-09-19 12:10:00,49.41,49.41,49.36,49.39,14109.0,49.41,49.41,49.36,49.39,14109.0
2018-09-19 12:15:00,49.4,49.4,49.3,49.32,13338.0,49.4,49.4,49.3,49.32,13338.0
2018-09-19 12:20:00,49.35,49.35,49.28,49.29,7719.0,49.35,49.35,49.28,49.29,7719.0
2018-09-19 12:25:00,49.3,49.32,49.27,49.29,13779.0,49.3,49.32,49.27,49.29,13779.0
2018-09-19 12:30:00,49.29,49.33,49.29,49.32,15321.0,49.29,49.33,49.29,49.32,15321.0
2018-09-19 12:35:00,49.33,49.33,49.3,49.32,24189.0,49.33,49.33,49.3,49.32,24189.0
2018-09-19 12:40:00,49.31,49.37,49.31,49.36,15600.0,49.31,49.37,49.31,49.36,15600.0
2018-09-19 12:45:00,49.37,49.38,49.34,49.38,16593.0,49.37,49.38,49.34,49.38,16593.0
2018-09-19 12:50:00,49.37,49.41,49.36,49.36,16530.0,49.37,49.41,49.36,49.36,16530.0
2018-09-19 12:55:00,49.37,49.42,49.37,49.41,18600.0,49.37,49.42,49.37,49.41,18600.0
2018-09-19 13:00:00,49.41,49.42,49.39,49.41,10392.0,49.41,49.42,49.39,49.41,10392.0
2018-09-19 13:05:00,49.4,49.4,49.35,49.36,15756.0,49.4,49.4,49.35,49.36,15756.0
2018-09-19 13:10:00,49.36,49.4,49.36,49.39,11718.0,49.36,49.4,49.36,49.39,11718.0
2018-09-19 13:15:00,49.39,49.42,49.38,49.38,12048.0,49.39,49.42,49.38,49.38,12048.0
2018-09-19 13:20:00,49.38,49.4,49.37,49.37,12156.0,49.38,49.4,49.37,49.37,12156.0
2018-09-19 13:25:00,49.36,49.38,49.35,49.37,16233.0,49.36,49.38,49.35,49.37,16233.0
2018-09-19 13:30:00,49.36,49.39,49.36,49.37,13095.0,49.36,49.39,49.36,49.37,13095.0
2018-09-19 13:35:00,49.37,49.43,49.37,49.41,75381.0,49.37,49.43,49.37,49.41,75381.0
2018-09-19 13:40:00,49.41,49.43,49.4,49.42,14511.0,49.41,49.43,49.4,49.42,14511.0
2018-09-19 13:45:00,49.42,49.5,49.42,49.49,42969.0,49.42,49.5,49.42,49.49,42969.0
2018-09-19 13:50:00,49.49,49.5,49.45,49.49,19548.0,49.49,49.5,49.45,49.49,19548.0
2018-09-19 13:55:00,49.49,49.55,49.48,49.55,22995.0,49.49,49.55,49.48,49.55,22995.0
2018-09-19 14:00:00,49.54,49.57,49.49,49.5,31299.0,49.54,49.57,49.49,49.5,31299.0
2018-09-19 14:05:00,49.51,49.51,49.46,49.48,13974.0,49.51,49.51,49.46,49.48,13974.0
2018-09-19 14:10:00,49.48,49.5,49.48,49.48,17109.0,49.48,49.5,49.48,49.48,17109.0
2018-09-19 14:15:00,49.48,49.49,49.46,49.46,29766.0,49.48,49.49,49.46,49.46,29766.0
2018-09-19 14:20:00,49.44,49.5,49.42,49.5,42216.0,49.44,49.5,49.42,49.5,42216.0
2018-09-19 14:25:00,49.48,49.5,49.47,49.47,9300.0,49.48,49.5,49.47,49.47,9300.0
2018-09-19 14:30:00,49.47,49.48,49.45,49.47,16788.0,49.47,49.48,49.45,49.47,16788.0
2018-09-19 14:35:00,49.46,49.49,49.46,49.48,9222.0,49.46,49.49,49.46,49.48,9222.0
2018-09-19 14:40:00,49.49,49.54,49.49,49.52,41550.0,49.49,49.54,49.49,49.52,41550.0
2018-09-19 14:45:00,49.53,49.55,49.52,49.55,11121.0,49.53,49.55,49.52,49.55,11121.0
2018-09-19 14:50:00,49.54,49.57,49.53,49.56,21216.0,49.54,49.57,49.53,49.56,21216.0
2018-09-19 14:55:00,49.56,49.59,49.56,49.56,43914.0,49.56,49.59,49.56,49.56,43914.0
2018-09-19 15:00:00,49.56,49.59,49.55,49.59,25839.0,49.56,49.59,49.55,49.59,25839.0
2018-09-19 15:05:00,49.58,49.62,49.57,49.6,36057.0,49.58,49.62,49.57,49.6,36057.0
2018-09-19 15:10:00,49.61,49.62,49.59,49.59,29700.0,49.61,49.62,49.59,49.59,29700.0
2018-09-19 15:15:00,49.58,49.59,49.53,49.54,30075.0,49.58,49.59,49.53,49.54,30075.0
2018-09-19 15:20:00,49.54,49.55,49.52,49.54,30882.0,49.54,49.55,49.52,49.54,30882.0
2018-09-19 15:25:00,49.54,49.55,49.53,49.54,21954.0,49.54,49.55,49.53,49.54,21954.0
2018-09-19 15:30:00,49.53,49.59,49.52,49.58,52341.0,49.53,49.59,49.52,49.58,52341.0
2018-09-19 15:35:00,49.58,49.59,49.57,49.58,36336.0,49.58,49.59,49.57,49.58,36336.0
2018-09-19 15:40:00,49.58,49.64,49.58,49.63,51873.0,49.58,49.64,49.58,49.63,51873.0
2018-09-19 15:45:00,49.62,49.64,49.59,49.62,84759.0,49.62,49.64,49.59,49.62,84759.0
2018-09-19 15:50:00,49.62,49.63,49.56,49.57,58038.0,49.62,49.63,49.56,49.57,58038.0
2018-09-19 15:55:00,49.57,49.61,49.56,49.57,159135.0,49.57,49.61,49.56,49.57,159135.0
2018-09-20 09:30:00,49.67,49.9,49.59,49.84,145122.0,49.67,49.9,49.59,49.84,145122.0
2018-09-20 09:35:00,49.83,50.0,49.79,50.0,32376.0,49.83,50.0,49.79,50.0,32376.0
2018-09-20 09:40:00,50.0,50.21,49.98,50.17,60606.0,50.0,50.21,49.98,50.17,60606.0
2018-09-20 09:45:00,50.17,50.24,50.14,50.23,32193.0,50.17,50.24,50.14,50.23,32193.0
2018-09-20 09:50:00,50.25,50.5,50.22,50.49,62118.0,50.25,50.5,50.22,50.49,62118.0
2018-09-20 09:55:00,50.49,50.83,50.42,50.81,121326.0,50.49,50.83,50.42,50.81,121326.0
2018-09-20 10:00:00,50.87,50.99,50.77,50.93,106089.0,50.87,50.99,50.77,50.93,106089.0
2018-09-20 10:05:00,50.95,50.98,50.8,50.82,118959.0,50.95,50.98,50.8,50.82,118959.0
2018-09-20 10:10:00,50.81,50.84,50.59,50.71,101343.0,50.81,50.84,50.59,50.71,101343.0
2018-09-20 10:15:00,50.71,50.72,50.53,50.66,117522.0,50.71,50.72,50.53,50.66,117522.0
2018-09-20 10:20:00,50.68,50.76,50.62,50.71,57501.0,50.68,50.76,50.62,50.71,57501.0
2018-09-20 10:25:00,50.73,50.85,50.63,50.63,53853.0,50.73,50.85,50.63,50.63,53853.0
2018-09-20 10:30:00,50.64,50.85,50.63,50.82,67266.0,50.64,50.85,50.63,50.82,67266.0
2018-09-20 10:35:00,50.82,50.82,50.7,50.71,28779.0,50.82,50.82,50.7,50.71,28779.0
2018-09-20 10:40:00,50.72,50.75,50.61,50.66,87264.0,50.72,50.75,50.61,50.66,87264.0
2018-09-20 10:45:00,50.63,50.66,50.59,50.63,34890.0,50.63,50.66,50.59,50.63,34890.0
2018-09-20 10:50:00,50.6,50.61,50.42,50.51,91929.0,50.6,50.61,50.42,50.51,91929.0
2018-09-20 10:55:00,50.5,50.62,50.49,50.58,40257.0,50.5,50.62,50.49,50.58,40257.0
2018-09-20 11:00:00,50.58,50.69,50.58,50.68,38391.0,50.58,50.69,50.58,50.68,38391.0
2018-09-20 11:05:00,50.67,50.69,50.62,50.63,18087.0,50.67,50.69,50.62,50.63,18087.0
2018-09-20 11:10:00,50.62,50.66,50.6,50.66,22113.0,50.62,50.66,50.6,50.66,22113.0
2018-09-20 11:15:00,50.66,50.71,50.65,50.71,33336.0,50.66,50.71,50.65,50.71,33336.0
2018-09-20 11:20:00,50.7,50.81,50.7,50.8,32553.0,50.7,50.81,50.7,50.8,32553.0
2018-09-20 11:25:00,50.8,50.87,50.73,50.86,43515.0,50.8,50.87,50.73,50.86,43515.0
2018-09-20 11:30:00,50.85,50.86,50.82,50.83,36816.0,50.85,50.86,50.82,50.83,36816.0
2018-09-20 11:35:00,50.81,50.87,50.81,50.84,17718.0,50.81,50.87,50.81,50.84,17718.0
2018-09-20 11:40:00,50.82,50.88,50.81,50.88,23073.0,50.82,50.88,50.81,50.88,23073.0
2018-09-20 11:45:00,50.87,50.93,50.84,50.85,44187.0,50.87,50.93,50.84,50.85,44187.0
2018-09-20 11:50:00,50.84,50.85,50.81,50.81,59571.0,50.84,50.85,50.81,50.81,59571.0
2018-09-20 11:55:00,50.8,50.81,50.75,50.76,29454.0,50.8,50.81,50.75,50.76,29454.0
2018-09-20 12:00:00,50.77,50.83,50.74,50.74,41097.0,50.77,50.83,50.74,50.74,41097.0
2018-09-20 12:05:00,50.74,50.74,50.69,50.69,77706.0,50.74,50.74,50.69,50.69,77706.0
2018-09-20 12:10:00,50.69,50.7,50.59,50.61,109395.0,50.69,50.7,50.59,50.61,109395.0
2018-09-20 12:15:00,50.61,50.61,50.51,50.51,13569.0,50.61,50.61,50.51,50.51,13569.0
2018-09-20 12:20:00,50.49,50.49,50.4,50.44,38349.0,50.49,50.49,50.4,50.44,38349.0
2018-09-20 12:25:00,50.42,50.49,50.4,50.43,58020.0,50.42,50.49,50.4,50.43,58020.0
2018-09-20 12:30:00,50.43,50.51,50.39,50.5,47451.0,50.43,50.51,50.39,50.5,47451.0
2018-09-20 12:35:00,50.5,50.56,50.48,50.49,77871.0,50.5,50.56,50.48,50.49,77871.0
2018-09-20 12:40:00,50.5,50.51,50.43,50.5,49185.0,50.5,50.51,50.43,50.5,49185.0
2018-09-20 12:45:00,50.5,50.51,50.44,50.48,15927.0,50.5,50.51,50.44,50.48,15927.0
2018-09-20 12:50:00,50.48,50.5,50.42,50.43,24513.0,50.48,50.5,50.42,50.43,24513.0
2018-09-20 12:55:00,50.43,50.43,50.38,50.38,23688.0,50.43,50.43,50.38,50.38,23688.0
2018-09-20 13:00:00,50.38,50.39,50.35,50.35,12852.0,50.38,50.39,50.35,50.35,12852.0
2018-09-20 13:05:00,50.35,50.39,50.34,50.36,22605.0,50.35,50.39,50.34,50.36,22605.0
2018-09-20 13:10:00,50.35,50.43,50.34,50.42,27048.0,50.35,50.43,50.34,50.42,27048.0
2018-09-20 13:15:00,50.42,50.46,50.39,50.45,25716.0,50.42,50.46,50.39,50.45,25716.0
2018-09-20 13:20:00,50.45,50.48,50.44,50.44,20610.0,50.45,50.48,50.44,50.44,20610.0
2018-09-20 13:25:00,50.44,50.49,50.42,50.49,14265.0,50.44,50.49,50.42,50.49,14265.0
2018-09-20 13:30:00,50.47,50.5,50.47,50.48,16035.0,50.47,50.5,50.47,50.48,16035.0
2018-09-20 13:35:00,50.49,50.52,50.48,50.51,17700.0,50.49,50.52,50.48,50.51,17700.0
2018-09-20 13:40:00,50.5,50.53,50.49,50.53,45168.0,50.5,50.53,50.49,50.53,45168.0
2018-09-20 13:45:00,50.52,50.52,50.48,50.51,15915.0,50.52,50.52,50.48,50.51,15915.0
2018-09-20 13:50:00,50.52,50.52,50.47,50.49,25782.0,50.52,50.52,50.47,50.49,25782.0
2018-09-20 13:55:00,50.49,50.51,50.48,50.5,19539.0,50.49,50.51,50.48,50.5,19539.0
2018-09-20 14:00:00,50.5,50.61,50.5,50.61,66423.0,50.5,50.61,50.5,50.61,66423.0
2018-09-20 14:05:00,50.63,50.64,50.59,50.59,24393.0,50.63,50.64,50.59,50.59,24393.0
2018-09-20 14:10:00,50.59,50.59,50.54,50.54,4800.0,50.59,50.59,50.54,50.54,4800.0
2018-09-20 14:15:00,50.53,50.6,50.51,50.57,65151.0,50.53,50.6,50.51,50.57,65151.0
2018-09-20 14:20:00,50.57,50.58,50.54,50.54,19314.0,50.57,50.58,50.54,50.54,19314.0
2018-09-20 14:25:00,50.55,50.56,50.54,50.55,1800.0,50.55,50.56,50.54,50.55,1800.0
2018-09-20 14:30:00,50.55,50.6,50.55,50.6,20337.0,50.55,50.6,50.55,50.6,20337.0
2018-09-20 14:35:00,50.6,50.6,50.54,50.54,12900.0,50.6,50.6,50.54,50.54,12900.0
2018-09-20 14:40:00,50.54,50.55,50.53,50.54,13554.0,50.54,50.55,50.53,50.54,13554.0
2018-09-20 14:45:00,50.55,50.56,50.53,50.54,11178.0,50.55,50.56,50.53,50.54,11178.0
2018-09-20 14:50:00,50.54,50.57,50.53,50.55,25164.0,50.54,50.57,50.53,50.55,25164.0
2018-09-20 14:55:00,50.55,50.56,50.54,50.55,15333.0,50.55,50.56,50.54,50.55,15333.0
2018-09-20 15:00:00,50.54,50.61,50.54,50.6,30789.0,50.54,50.61,50.54,50.6,30789.0
2018-09-20 15:05:00,50.59,50.61,50.58,50.61,43269.0,50.59,50.61,50.58,50.61,43269.0
2018-09-20 15:10:00,50.61,50.63,50.58,50.59,38853.0,50.61,50.63,50.58,50.59,38853.0
2018-09-20 15:15:00,50.59,50.6,50.56,50.56,42324.0,50.59,50.6,50.56,50.56,42324.0
2018-09-20 15:20:00,50.55,50.6,50.54,50.6,36483.0,50.55,50.6,50.54,50.6,36483.0
2018-09-20 15:25:00,50.59,50.6,50.58,50.6,29697.0,50.59,50.6,50.58,50.6,29697.0
2018-09-20 15:30:00,50.59,50.62,50.57,50.62,81576.0,50.59,50.62,50.57,50.62,81576.0
2018-09-20 15:35:00,50.62,50.62,50.55,50.55,43476.0,50.62,50.62,50.55,50.55,43476.0
2018-09-20 15:40:00,50.55,50.58,50.51,50.52,51930.0,50.55,50.58,50.51,50.52,51930.0
2018-09-20 15:45:00,50.51,50.51,50.45,50.47,81921.0,50.51,50.51,50.45,50.47,81921.0
2018-09-20 15:50:00,50.46,50.49,50.46,50.49,65070.0,50.46,50.49,50.46,50.49,65070.0
2018-09-20 15:55:00,50.48,50.52,50.45,50.49,227655.0,50.48,50.52,50.45,50.49,227655.0
2018-09-21 09:30:00,50.46,50.85,50.4,50.77,787203.0,50.46,50.85,50.4,50.77,787203.0
2018-09-21 09:35:00,50.77,51.24,50.77,51.01,117819.0,50.77,51.24,50.77,51.01,117819.0
2018-09-21 09:40:00,50.99,51.31,50.98,51.15,156414.0,50.99,51.31,50.98,51.15,156414.0
2018-09-21 09:45:00,51.17,51.17,50.87,51.1,60240.0,51.17,51.17,50.87,51.1,60240.0
2018-09-21 09:50:00,51.08,51.13,50.88,50.88,28995.0,51.08,51.13,50.88,50.88,28995.0
2018-09-21 09:55:00,50.85,50.9,50.81,50.9,43584.0,50.85,50.9,50.81,50.9,43584.0
2018-09-21 10:00:00,50.9,50.95,50.84,50.95,41394.0,50.9,50.95,50.84,50.95,41394.0
2018-09-21 10:05:00,50.96,50.97,50.91,50.92,27300.0,50.96,50.97,50.91,50.92,27300.0
2018-09-21 10:10:00,50.9,50.92,50.83,50.92,56664.0,50.9,50.92,50.83,50.92,56664.0
2018-09-21 10:15:00,50.92,50.94,50.76,50.83,66522.0,50.92,50.94,50.76,50.83,66522.0
2018-09-21 10:20:00,50.83,50.87,50.77,50.86,18957.0,50.83,50.87,50.77,50.86,18957.0
2018-09-21 10:25:00,50.87,50.89,50.85,50.86,13206.0,50.87,50.89,50.85,50.86,13206.0
2018-09-21 10:30:00,50.87,50.99,50.85,50.99,36732.0,50.87,50.99,50.85,50.99,36732.0
2018-09-21 10:35:00,50.99,51.02,50.92,50.96,31476.0,50.99,51.02,50.92,50.96,31476.0
2018-09-21 10:40:00,50.96,50.99,50.86,50.89,20325.0,50.96,50.99,50.86,50.89,20325.0
2018-09-21 10:45:00,50.88,50.88,50.78,50.79,25800.0,50.88,50.88,50.78,50.79,25800.0
2018-09-21 10:50:00,50.74,50.81,50.74,50.8,32379.0,50.74,50.81,50.74,50.8,32379.0
2018-09-21 10:55:00,50.8,50.9,50.8,50.88,20211.0,50.8,50.9,50.8,50.88,20211.0
2018-09-21 11:00:00,50.86,50.91,50.83,50.91,29979.0,50.86,50.91,50.83,50.91,29979.0
2018-09-21 11:05:00,50.92,50.92,50.87,50.89,15303.0,50.92,50.92,50.87,50.89,15303.0
2018-09-21 11:10:00,50.88,50.89,50.83,50.83,9507.0,50.88,50.89,50.83,50.83,9507.0
2018-09-21 11:15:00,50.83,50.85,50.82,50.84,12222.0,50.83,50.85,50.82,50.84,12222.0
2018-09-21 11:20:00,50.83,50.85,50.77,50.79,45099.0,50.83,50.85,50.77,50.79,45099.0
2018-09-21 11:25:00,50.78,50.78,50.74,50.74,15852.0,50.78,50.78,50.74,50.74,15852.0
2018-09-21 11:30:00,50.74,50.79,50.7,50.79,53118.0,50.74,50.79,50.7,50.79,53118.0
2018-09-21 11:35:00,50.79,50.79,50.71,50.71,9930.0,50.79,50.79,50.71,50.71,9930.0
2018-09-21 11:40:00,50.71,50.74,50.68,50.74,39768.0,50.71,50.74,50.68,50.74,39768.0
2018-09-21 11:45:00,50.75,50.86,50.75,50.83,78111.0,50.75,50.86,50.75,50.83,78111.0
2018-09-21 11:50:00,50.83,50.87,50.79,50.84,102366.0,50.83,50.87,50.79,50.84,102366.0
2018-09-21 11:55:00,50.85,50.9,50.82,50.9,55488.0,50.85,50.9,50.82,50.9,55488.0
2018-09-21 12:00:00,50.9,50.93,50.9,50.92,7050.0,50.9,50.93,50.9,50.92,7050.0
2018-09-21 12:05:00,50.92,50.95,50.91,50.94,16326.0,50.92,50.95,50.91,50.94,16326.0
2018-09-21 12:10:00,50.93,50.94,50.9,50.92,5040.0,50.93,50.94,50.9,50.92,5040.0
2018-09-21 12:15:00,50.91,50.93,50.91,50.93,17205.0,50.91,50.93,50.91,50.93,17205.0
2018-09-21 12:20:00,50.92,50.93,50.91,50.93,8997.0,50.92,50.93,50.91,50.93,8997.0
2018-09-21 12:25:00,50.91,50.98,50.89,50.92,35397.0,50.91,50.98,50.89,50.92,35397.0
2018-09-21 12:30:00,50.92,50.95,50.89,50.94,17970.0,50.92,50.95,50.89,50.94,17970.0
2018-09-21 12:35:00,50.94,51.05,50.94,51.05,56136.0,50.94,51.05,50.94,51.05,56136.0
2018-09-21 12:40:00,51.05,51.08,51.0,51.02,21564.0,51.05,51.08,51.0,51.02,21564.0
2018-09-21 12:45:00,51.02,51.03,51.01,51.03,37149.0,51.02,51.03,51.01,51.03,37149.0
2018-09-21 12:50:00,51.01,51.02,50.96,51.0,39054.0,51.01,51.02,50.96,51.0,39054.0
2018-09-21 12:55:00,50.99,51.0,50.97,51.0,7299.0,50.99,51.0,50.97,51.0,7299.0
2018-09-21 13:00:00,50.99,50.99,50.97,50.97,5808.0,50.99,50.99,50.97,50.97,5808.0
2018-09-21 13:05:00,50.98,50.99,50.97,50.99,9300.0,50.98,50.99,50.97,50.99,9300.0
2018-09-21 13:10:00,50.99,51.0,50.98,50.98,17676.0,50.99,51.0,50.98,50.98,17676.0
2018-09-21 13:15:00,50.99,51.03,50.99,51.03,18930.0,50.99,51.03,50.99,51.03,18930.0
2018-09-21 13:20:00,51.03,51.06,51.03,51.04,14487.0,51.03,51.06,51.03,51.04,14487.0
2018-09-21 13:25:00,51.04,51.04,51.0,51.01,24594.0,51.04,51.04,51.0,51.01,24594.0
2018-09-21 13:30:00,51.03,51.06,51.03,51.06,7500.0,51.03,51.06,51.03,51.06,7500.0
2018-09-21 13:35:00,51.05,51.1,51.02,51.09,34179.0,51.05,51.1,51.02,51.09,34179.0
2018-09-21 13:40:00,51.1,51.12,51.07,51.12,33690.0,51.1,51.12,51.07,51.12,33690.0
2018-09-21 13:45:00,51.1,51.14,51.08,51.08,72321.0,51.1,51.14,51.08,51.08,72321.0
2018-09-21 13:50:00,51.1,51.11,51.05,51.07,32232.0,51.1,51.11,51.05,51.07,32232.0
2018-09-21 13:55:00,51.06,51.12,51.06,51.12,17196.0,51.06,51.12,51.06,51.12,17196.0
2018-09-21 14:00:00,51.1,51.12,51.08,51.12,141519.0,51.1,51.12,51.08,51.12,141519.0
2018-09-21 14:05:00,51.11,51.12,51.07,51.11,56409.0,51.11,51.12,51.07,51.11,56409.0
2018-09-21 14:10:00,51.12,51.22,51.1,51.1,30120.0,51.12,51.22,51.1,51.1,30120.0
2018-09-21 14:15:00,51.09,51.13,50.99,51.01,55797.0,51.09,51.13,50.99,51.01,55797.0
2018-09-21 14:20:00,51.01,51.24,51.01,51.2,94164.0,51.01,51.24,51.01,51.2,94164.0
2018-09-21 14:25:00,51.24,51.27,51.19,51.27,18771.0,51.24,51.27,51.19,51.27,18771.0
2018-09-21 14:30:00,51.29,51.36,51.27,51.28,30177.0,51.29,51.36,51.27,51.28,30177.0
2018-09-21 14:35:00,51.24,51.25,51.17,51.22,29856.0,51.24,51.25,51.17,51.22,29856.0
2018-09-21 14:40:00,51.2,51.22,51.14,51.14,20523.0,51.2,51.22,51.14,51.14,20523.0
2018-09-21 14:45:00,51.16,51.24,51.15,51.21,21126.0,51.16,51.24,51.15,51.21,21126.0
2018-09-21 14:50:00,51.21,51.25,51.2,51.22,27906.0,51.21,51.25,51.2,51.22,27906.0
2018-09-21 14:55:00,51.21,51.27,51.21,51.27,14403.0,51.21,51.27,51.21,51.27,14403.0
2018-09-21 15:00:00,51.27,51.31,51.27,51.28,15798.0,51.27,51.31,51.27,51.28,15798.0
2018-09-21 15:05:00,51.27,51.34,51.27,51.3,44682.0,51.27,51.34,51.27,51.3,44682.0
2018-09-21 15:10:00,51.29,51.31,51.27,51.3,31767.0,51.29,51.31,51.27,51.3,31767.0
2018-09-21 15:15:00,51.3,51.35,51.27,51.35,52911.0,51.3,51.35,51.27,51.35,52911.0
2018-09-21 15:20:00,51.35,51.42,51.35,51.35,43401.0,51.35,51.42,51.35,51.35,43401.0
2018-09-21 15:25:00,51.34,51.36,51.29,51.29,36093.0,51.34,51.36,51.29,51.29,36093.0
2018-09-21 15:30:00,51.3,51.42,51.29,51.32,111297.0,51.3,51.42,51.29,51.32,111297.0
2018-09-21 15:35:00,51.33,51.37,51.31,51.33,54501.0,51.33,51.37,51.31,51.33,54501.0
2018-09-21 15:40:00,51.34,51.36,51.3,51.32,59988.0,51.34,51.36,51.3,51.32,59988.0
2018-09-21 15:45:00,51.33,51.37,51.28,51.28,131706.0,51.33,51.37,51.28,51.28,131706.0
2018-09-21 15:50:00,51.28,51.32,51.2,51.2,153909.0,51.28,51.32,51.2,51.2,153909.0
2018-09-21 15:55:00,51.21,51.25,51.16,51.22,317787.0,51.21,51.25,51.16,51.22,317787.0
2018-09-24 09:30:00,53.33,53.73,53.09,53.46,551889.0,53.33,53.73,53.09,53.46,551889.0
2018-09-24 09:35:00,53.39,54.0,53.35,53.96,169734.0,53.39,54.0,53.35,53.96,169734.0
2018-09-24 09:40:00,53.95,54.33,53.8,54.29,302505.0,53.95,54.33,53.8,54.29,302505.0
2018-09-24 09:45:00,54.33,54.61,54.22,54.42,183837.0,54.33,54.61,54.22,54.42,183837.0
2018-09-24 09:50:00,54.44,54.94,54.37,54.47,499587.0,54.44,54.94,54.37,54.47,499587.0
2018-09-24 09:55:00,54.47,55.32,54.47,54.67,438573.0,54.47,55.32,54.47,54.67,438573.0
2018-09-24 10:00:00,54.67,54.72,54.5,54.58,204951.0,54.67,54.72,54.5,54.58,204951.0
2018-09-24 10:05:00,54.57,54.73,54.52,54.64,206970.0,54.57,54.73,54.52,54.64,206970.0
2018-09-24 10:10:00,54.63,54.81,54.57,54.7,119058.0,54.63,54.81,54.57,54.7,119058.0
2018-09-24 10:15:00,54.68,54.82,54.63,54.77,145242.0,54.68,54.82,54.63,54.77,145242.0
2018-09-24 10:20:00,54.77,54.8,54.5,54.53,164094.0,54.77,54.8,54.5,54.53,164094.0
2018-09-24 10:25:00,54.56,54.71,54.51,54.71,76698.0,54.56,54.71,54.51,54.71,76698.0
2018-09-24 10:30:00,54.72,54.86,54.67,54.84,58476.0,54.72,54.86,54.67,54.84,58476.0
2018-09-24 10:35:00,54.84,54.89,54.67,54.71,59004.0,54.84,54.89,54.67,54.71,59004.0
2018-09-24 10:40:00,54.71,54.71,54.65,54.68,64758.0,54.71,54.71,54.65,54.68,64758.0
2018-09-24 10:45:00,54.69,54.83,54.67,54.83,49392.0,54.69,54.83,54.67,54.83,49392.0
2018-09-24 10:50:00,54.8,54.84,54.75,54.75,88137.0,54.8,54.84,54.75,54.75,88137.0
2018-09-24 10:55:00,54.74,54.94,54.74,54.8,96678.0,54.74,54.94,54.74,54.8,96678.0
2018-09-24 11:00:00,54.81,54.81,54.67,54.8,103776.0,54.81,54.81,54.67,54.8,103776.0
2018-09-24 11:05:00,54.81,54.96,54.78,54.94,137790.0,54.81,54.96,54.78,54.94,137790.0
2018-09-24 11:10:00,54.93,54.93,54.8,54.89,50433.0,54.93,54.93,54.8,54.89,50433.0
2018-09-24 11:15:00,54.89,55.05,54.86,55.02,149037.0,54.89,55.05,54.86,55.02,149037.0
2018-09-24 11:20:00,55.03,55.16,54.99,55.07,136605.0,55.03,55.16,54.99,55.07,136605.0
2018-09-24 11:25:00,55.06,55.15,55.0,55.01,138264.0,55.06,55.15,55.0,55.01,138264.0
2018-09-24 11:30:00,55.01,55.04,54.56,54.57,236391.0,55.01,55.04,54.56,54.57,236391.0
2018-09-24 11:35:00,54.59,54.6,54.44,54.49,100209.0,54.59,54.6,54.44,54.49,100209.0
2018-09-24 11:40:00,54.49,54.52,54.39,54.41,90681.0,54.49,54.52,54.39,54.41,90681.0
2018-09-24 11:45:00,54.39,54.47,54.18,54.46,125970.0,54.39,54.47,54.18,54.46,125970.0
2018-09-24 11:50:00,54.48,54.58,54.39,54.52,177237.0,54.48,54.58,54.39,54.52,177237.0
2018-09-24 11:55:00,54.53,54.54,54.28,54.52,190014.0,54.53,54.54,54.28,54.52,190014.0
2018-09-24 12:00:00,54.53,54.72,54.51,54.67,114252.0,54.53,54.72,54.51,54.67,114252.0
2018-09-24 12:05:00,54.65,54.73,54.63,54.72,60942.0,54.65,54.73,54.63,54.72,60942.0
2018-09-24 12:10:00,54.71,54.71,54.62,54.68,48840.0,54.71,54.71,54.62,54.68,48840.0
2018-09-24 12:15:00,54.68,54.72,54.64,54.71,49698.0,54.68,54.72,54.64,54.71,49698.0
2018-09-24 12:20:00,54.7,54.7,54.64,54.68,33930.0,54.7,54.7,54.64,54.68,33930.0
2018-09-24 12:25:00,54.72,54.72,54.61,54.63,60954.0,54.72,54.72,54.61,54.63,60954.0
2018-09-24 12:30:00,54.63,54.65,54.51,54.65,52641.0,54.63,54.65,54.51,54.65,52641.0
2018-09-24 12:35:00,54.64,54.68,54.62,54.63,82008.0,54.64,54.68,54.62,54.63,82008.0
2018-09-24 12:40:00,54.63,54.71,54.56,54.71,67218.0,54.63,54.71,54.56,54.71,67218.0
2018-09-24 12:45:00,54.71,54.75,54.65,54.69,87471.0,54.71,54.75,54.65,54.69,87471.0
2018-09-24 12:50:00,54.68,54.72,54.66,54.7,51927.0,54.68,54.72,54.66,54.7,51927.0
2018-09-24 12:55:00,54.69,54.77,54.62,54.7,231471.0,54.69,54.77,54.62,54.7,231471.0
2018-09-24 13:00:00,54.71,54.88,54.71,54.88,26736.0,54.71,54.88,54.71,54.88,26736.0
2018-09-24 13:05:00,54.9,54.99,54.87,54.92,38145.0,54.9,54.99,54.87,54.92,38145.0
2018-09-24 13:10:00,54.95,55.0,54.93,54.95,128001.0,54.95,55.0,54.93,54.95,128001.0
2018-09-24 13:15:00,54.94,55.0,54.89,54.89,46866.0,54.94,55.0,54.89,54.89,46866.0
2018-09-24 13:20:00,54.89,54.97,54.8,54.94,51315.0,54.89,54.97,54.8,54.94,51315.0
2018-09-24 13:25:00,54.95,54.97,54.9,54.96,28890.0,54.95,54.97,54.9,54.96,28890.0
2018-09-24 13:30:00,54.97,55.04,54.94,54.98,63621.0,54.97,55.04,54.94,54.98,63621.0
2018-09-24 13:35:00,54.96,54.97,54.86,54.89,74145.0,54.96,54.97,54.86,54.89,74145.0
2018-09-24 13:40:00,54.89,54.98,54.87,54.98,63087.0,54.89,54.98,54.87,54.98,63087.0
2018-09-24 13:45:00,54.98,55.07,54.96,55.01,76581.0,54.98,55.07,54.96,55.01,76581.0
2018-09-24 13:50:00,55.0,55.06,54.99,55.04,42954.0,55.0,55.06,54.99,55.04,42954.0
2018-09-24 13:55:00,55.03,55.06,54.99,55.02,24705.0,55.03,55.06,54.99,55.02,24705.0
2018-09-24 14:00:00,55.01,55.08,55.0,55.0,46281.0,55.01,55.08,55.0,55.0,46281.0
2018-09-24 14:05:00,55.01,55.02,54.95,54.99,74010.0,55.01,55.02,54.95,54.99,74010.0
2018-09-24 14:10:00,54.98,55.04,54.96,55.04,36825.0,54.98,55.04,54.96,55.04,36825.0
2018-09-24 14:15:00,55.05,55.1,55.03,55.04,46527.0,55.05,55.1,55.03,55.04,46527.0
2018-09-24 14:20:00,55.04,55.05,54.98,54.99,56469.0,55.04,55.05,54.98,54.99,56469.0
2018-09-24 14:25:00,54.99,54.99,54.94,54.96,71340.0,54.99,54.99,54.94,54.96,71340.0
2018-09-24 14:30:00,54.96,54.98,54.88,54.98,47316.0,54.96,54.98,54.88,54.98,47316.0
2018-09-24 14:35:00,54.98,55.06,54.98,55.03,74991.0,54.98,55.06,54.98,55.03,74991.0
2018-09-24 14:40:00,55.03,55.05,54.98,55.01,53298.0,55.03,55.05,54.98,55.01,53298.0
2018-09-24 14:45:00,55.02,55.13,55.02,55.1,39759.0,55.02,55.13,55.02,55.1,39759.0
2018-09-24 14:50:00,55.1,55.1,55.0,55.03,27429.0,55.1,55.1,55.0,55.03,27429.0
2018-09-24 14:55:00,55.04,55.04,54.99,55.02,49458.0,55.04,55.04,54.99,55.02,49458.0
2018-09-24 15:00:00,55.02,55.04,54.99,55.0,51171.0,55.02,55.04,54.99,55.0,51171.0
2018-09-24 15:05:00,55.0,55.05,54.98,55.0,115158.0,55.0,55.05,54.98,55.0,115158.0
2018-09-24 15:10:00,55.01,55.06,54.99,55.01,74592.0,55.01,55.06,54.99,55.01,74592.0
2018-09-24 15:15:00,55.01,55.04,55.0,55.0,88218.0,55.01,55.04,55.0,55.0,88218.0
2018-09-24 15:20:00,55.0,55.03,54.99,55.02,128535.0,55.0,55.03,54.99,55.02,128535.0
2018-09-24 15:25:00,55.02,55.03,55.0,55.02,55638.0,55.02,55.03,55.0,55.02,55638.0
2018-09-24 15:30:00,55.02,55.1,55.0,55.01,138531.0,55.02,55.1,55.0,55.01,138531.0
2018-09-24 15:35:00,55.01,55.05,55.0,55.04,88389.0,55.01,55.05,55.0,55.04,88389.0
2018-09-24 15:40:00,55.03,55.05,55.01,55.04,88233.0,55.03,55.05,55.01,55.04,88233.0
2018-09-24 15:45:00,55.03,55.23,55.02,55.13,276609.0,55.03,55.23,55.02,55.13,276609.0
2018-09-24 15:50:00,55.14,55.14,55.07,55.12,168594.0,55.14,55.14,55.07,55.12,168594.0
2018-09-24 15:55:00,55.13,55.18,55.12,55.16,343245.0,55.13,55.18,55.12,55.16,343245.0
2018-09-25 09:30:00,54.05,54.26,53.24,54.03,565293.0,54.05,54.26,53.24,54.03,565293.0
2018-09-25 09:35:00,54.03,54.35,53.89,54.3,190185.0,54.03,54.35,53.89,54.3,190185.0
2018-09-25 09:40:00,54.3,54.62,54.03,54.43,432171.0,54.3,54.62,54.03,54.43,432171.0
2018-09-25 09:45:00,54.38,54.52,54.28,54.5,205278.0,54.38,54.52,54.28,54.5,205278.0
2018-09-25 09:50:00,54.5,54.77,54.43,54.47,194175.0,54.5,54.77,54.43,54.47,194175.0
2018-09-25 09:55:00,54.48,54.95,54.44,54.79,94041.0,54.48,54.95,54.44,54.79,94041.0
2018-09-25 10:00:00,54.79,55.0,54.74,54.74,102141.0,54.79,55.0,54.74,54.74,102141.0
2018-09-25 10:05:00,54.76,54.91,54.64,54.89,57279.0,54.76,54.91,54.64,54.89,57279.0
2018-09-25 10:10:00,54.89,55.07,54.77,55.05,107727.0,54.89,55.07,54.77,55.05,107727.0
2018-09-25 10:15:00,55.04,55.42,55.01,55.28,144399.0,55.04,55.42,55.01,55.28,144399.0
2018-09-25 10:20:00,55.27,55.54,55.23,55.42,80577.0,55.27,55.54,55.23,55.42,80577.0
2018-09-25 10:25:00,55.38,55.56,55.27,55.53,61155.0,55.38,55.56,55.27,55.53,61155.0
2018-09-25 10:30:00,55.53,55.88,55.5,55.85,86862.0,55.53,55.88,55.5,55.85,86862.0
2018-09-25 10:35:00,55.87,55.87,55.64,55.74,62748.0,55.87,55.87,55.64,55.74,62748.0
2018-09-25 10:40:00,55.7,55.8,55.65,55.67,113277.0,55.7,55.8,55.65,55.67,113277.0
2018-09-25 10:45:00,55.67,55.78,55.65,55.75,59598.0,55.67,55.78,55.65,55.75,59598.0
2018-09-25 10:50:00,55.74,55.75,55.63,55.67,72387.0,55.74,55.75,55.63,55.67,72387.0
2018-09-25 10:55:00,55.68,55.73,55.6,55.66,81669.0,55.68,55.73,55.6,55.66,81669.0
2018-09-25 11:00:00,55.65,55.73,55.51,55.55,56274.0,55.65,55.73,55.51,55.55,56274.0
2018-09-25 11:05:00,55.53,55.68,55.5,55.64,65706.0,55.53,55.68,55.5,55.64,65706.0
2018-09-25 11:10:00,55.65,55.73,55.62,55.65,63741.0,55.65,55.73,55.62,55.65,63741.0
2018-09-25 11:15:00,55.65,55.78,55.64,55.73,33684.0,55.65,55.78,55.64,55.73,33684.0
2018-09-25 11:20:00,55.7,55.7,55.64,55.66,85803.0,55.7,55.7,55.64,55.66,85803.0
2018-09-25 11:25:00,55.67,55.67,55.42,55.58,187185.0,55.67,55.67,55.42,55.58,187185.0
2018-09-25 11:30:00,55.58,55.63,55.55,55.59,38646.0,55.58,55.63,55.55,55.59,38646.0
2018-09-25 11:35:00,55.59,55.92,55.57,55.9,83895.0,55.59,55.92,55.57,55.9,83895.0
2018-09-25 11:40:00,55.9,55.94,55.84,55.91,37995.0,55.9,55.94,55.84,55.91,37995.0
2018-09-25 11:45:00,55.92,55.92,55.76,55.76,62457.0,55.92,55.92,55.76,55.76,62457.0
2018-09-25 11:50:00,55.77,56.06,55.77,56.03,41286.0,55.77,56.06,55.77,56.03,41286.0
2018-09-25 11:55:00,56.02,56.07,56.0,56.04,40398.0,56.02,56.07,56.0,56.04,40398.0
2018-09-25 12:00:00,56.05,56.07,55.98,55.98,27138.0,56.05,56.07,55.98,55.98,27138.0
2018-09-25 12:05:00,55.97,55.98,55.82,55.82,37272.0,55.97,55.98,55.82,55.82,37272.0
2018-09-25 12:10:00,55.83,55.91,55.79,55.83,48744.0,55.83,55.91,55.79,55.83,48744.0
2018-09-25 12:15:00,55.83,55.88,55.79,55.83,22281.0,55.83,55.88,55.79,55.83,22281.0
2018-09-25 12:20:00,55.8,55.86,55.75,55.82,49053.0,55.8,55.86,55.75,55.82,49053.0
2018-09-25 12:25:00,55.82,55.82,55.71,55.73,58971.0,55.82,55.82,55.71,55.73,58971.0
2018-09-25 12:30:00,55.72,55.78,55.66,55.69,93408.0,55.72,55.78,55.66,55.69,93408.0
2018-09-25 12:35:00,55.68,55.74,55.67,55.69,32121.0,55.68,55.74,55.67,55.69,32121.0
2018-09-25 12:40:00,55.69,55.76,55.65,55.75,41385.0,55.69,55.76,55.65,55.75,41385.0
2018-09-25 12:45:00,55.74,55.74,55.69,55.73,28950.0,55.74,55.74,55.69,55.73,28950.0
2018-09-25 12:50:00,55.75,55.76,55.69,55.71,64662.0,55.75,55.76,55.69,55.71,64662.0
2018-09-25 12:55:00,55.73,55.73,55.62,55.65,57807.0,55.73,55.73,55.62,55.65,57807.0
2018-09-25 13:00:00,55.65,55.71,55.63,55.67,45795.0,55.65,55.71,55.63,55.67,45795.0
2018-09-25 13:05:00,55.67,55.78,55.67,55.71,32694.0,55.67,55.78,55.67,55.71,32694.0
2018-09-25 13:10:00,55.71,55.71,55.62,55.7,53004.0,55.71,55.71,55.62,55.7,53004.0
2018-09-25 13:15:00,55.7,55.74,55.69,55.73,13131.0,55.7,55.74,55.69,55.73,13131.0
2018-09-25 13:20:00,55.72,55.73,55.67,55.72,20382.0,55.72,55.73,55.67,55.72,20382.0
2018-09-25 13:25:00,55.72,55.75,55.7,55.7,8997.0,55.72,55.75,55.7,55.7,8997.0
2018-09-25 13:30:00,55.72,55.73,55.65,55.68,36300.0,55.72,55.73,55.65,55.68,36300.0
2018-09-25 13:35:00,55.68,55.71,55.66,55.69,17403.0,55.68,55.71,55.66,55.69,17403.0
2018-09-25 13:40:00,55.68,55.71,55.65,55.7,44640.0,55.68,55.71,55.65,55.7,44640.0
2018-09-25 13:45:00,55.71,55.75,55.69,55.71,21663.0,55.71,55.75,55.69,55.71,21663.0
2018-09-25 13:50:00,55.71,55.76,55.71,55.74,20703.0,55.71,55.76,55.71,55.74,20703.0
2018-09-25 13:55:00,55.74,55.84,55.74,55.83,27219.0,55.74,55.84,55.74,55.83,27219.0
2018-09-25 14:00:00,55.83,55.89,55.8,55.88,32295.0,55.83,55.89,55.8,55.88,32295.0
2018-09-25 14:05:00,55.9,56.0,55.89,56.0,24867.0,55.9,56.0,55.89,56.0,24867.0
2018-09-25 14:10:00,55.99,56.12,55.98,56.03,40620.0,55.99,56.12,55.98,56.03,40620.0
2018-09-25 14:15:00,56.04,56.08,55.99,55.99,24321.0,56.04,56.08,55.99,55.99,24321.0
2018-09-25 14:20:00,56.01,56.05,55.99,56.0,31347.0,56.01,56.05,55.99,56.0,31347.0
2018-09-25 14:25:00,56.0,56.0,55.91,55.97,83910.0,56.0,56.0,55.91,55.97,83910.0
2018-09-25 14:30:00,55.98,55.99,55.93,55.98,53373.0,55.98,55.99,55.93,55.98,53373.0
2018-09-25 14:35:00,56.0,56.06,55.96,55.99,40014.0,56.0,56.06,55.96,55.99,40014.0
2018-09-25 14:40:00,55.99,56.05,55.96,56.05,31446.0,55.99,56.05,55.96,56.05,31446.0
2018-09-25 14:45:00,56.05,56.06,55.98,55.99,21441.0,56.05,56.06,55.98,55.99,21441.0
2018-09-25 14:50:00,55.98,56.06,55.98,56.06,68091.0,55.98,56.06,55.98,56.06,68091.0
2018-09-25 14:55:00,56.05,56.09,56.01,56.05,42144.0,56.05,56.09,56.01,56.05,42144.0
2018-09-25 15:00:00,56.04,56.11,56.04,56.05,43695.0,56.04,56.11,56.04,56.05,43695.0
2018-09-25 15:05:00,56.05,56.06,55.99,55.99,129003.0,56.05,56.06,55.99,55.99,129003.0
2018-09-25 15:10:00,55.99,56.05,55.98,56.04,139461.0,55.99,56.05,55.98,56.04,139461.0
2018-09-25 15:15:00,56.05,56.09,56.03,56.07,83253.0,56.05,56.09,56.03,56.07,83253.0
2018-09-25 15:20:00,56.07,56.08,56.06,56.08,84969.0,56.07,56.08,56.06,56.08,84969.0
2018-09-25 15:25:00,56.08,56.16,56.06,56.15,64116.0,56.08,56.16,56.06,56.15,64116.0
2018-09-25 15:30:00,56.14,56.18,56.08,56.08,74406.0,56.14,56.18,56.08,56.08,74406.0
2018-09-25 15:35:00,56.08,56.12,56.07,56.08,78729.0,56.08,56.12,56.07,56.08,78729.0
2018-09-25 15:40:00,56.07,56.12,56.07,56.11,120330.0,56.07,56.12,56.07,56.11,120330.0
2018-09-25 15:45:00,56.11,56.17,56.1,56.13,184110.0,56.11,56.17,56.1,56.13,184110.0
2018-09-25 15:50:00,56.13,56.13,56.01,56.01,204882.0,56.13,56.13,56.01,56.01,204882.0
2018-09-25 15:55:00,56.0,56.21,56.0,56.12,435960.0,56.0,56.21,56.0,56.12,435960.0
2018-09-26 09:30:00,56.16,56.17,55.77,56.15,178464.0,56.16,56.17,55.77,56.15,178464.0
2018-09-26 09:35:00,56.14,56.17,55.83,55.96,85911.0,56.14,56.17,55.83,55.96,85911.0
2018-09-26 09:40:00,55.97,56.07,55.89,56.04,52635.0,55.97,56.07,55.89,56.04,52635.0
2018-09-26 09:45:00,56.02,56.05,55.96,56.0,71277.0,56.02,56.05,55.96,56.0,71277.0
2018-09-26 09:50:00,56.01,56.08,55.93,55.96,66657.0,56.01,56.08,55.93,55.96,66657.0
2018-09-26 09:55:00,55.99,56.23,55.97,56.21,26286.0,55.99,56.23,55.97,56.21,26286.0
2018-09-26 10:00:00,56.2,56.23,56.0,56.0,29439.0,56.2,56.23,56.0,56.0,29439.0
2018-09-26 10:05:00,56.0,56.16,55.97,56.01,57057.0,56.0,56.16,55.97,56.01,57057.0
2018-09-26 10:10:00,56.01,56.06,55.96,55.97,107988.0,56.01,56.06,55.96,55.97,107988.0
2018-09-26 10:15:00,55.97,56.03,55.94,56.01,172305.0,55.97,56.03,55.94,56.01,172305.0
2018-09-26 10:20:00,56.02,56.17,56.02,56.12,29850.0,56.02,56.17,56.02,56.12,29850.0
2018-09-26 10:25:00,56.16,56.32,56.14,56.29,48603.0,56.16,56.32,56.14,56.29,48603.0
2018-09-26 10:30:00,56.3,56.35,56.22,56.35,72975.0,56.3,56.35,56.22,56.35,72975.0
2018-09-26 10:35:00,56.33,56.42,56.32,56.41,34194.0,56.33,56.42,56.32,56.41,34194.0
2018-09-26 10:40:00,56.4,56.44,56.35,56.39,35904.0,56.4,56.44,56.35,56.39,35904.0
2018-09-26 10:45:00,56.41,56.49,56.39,56.4,36534.0,56.41,56.49,56.39,56.4,36534.0
2018-09-26 10:50:00,56.4,56.5,56.4,56.45,61839.0,56.4,56.5,56.4,56.45,61839.0
2018-09-26 10:55:00,56.45,56.52,56.43,56.49,20790.0,56.45,56.52,56.43,56.49,20790.0
2018-09-26 11:00:00,56.48,56.54,56.48,56.49,27300.0,56.48,56.54,56.48,56.49,27300.0
2018-09-26 11:05:00,56.5,56.54,56.49,56.52,26019.0,56.5,56.54,56.49,56.52,26019.0
2018-09-26 11:10:00,56.52,56.52,56.44,56.44,46149.0,56.52,56.52,56.44,56.44,46149.0
2018-09-26 11:15:00,56.44,56.46,56.34,56.43,36630.0,56.44,56.46,56.34,56.43,36630.0
2018-09-26 11:20:00,56.43,56.46,56.39,56.43,28488.0,56.43,56.46,56.39,56.43,28488.0
2018-09-26 11:25:00,56.43,56.43,56.36,56.4,27510.0,56.43,56.43,56.36,56.4,27510.0
2018-09-26 11:30:00,56.44,56.49,56.44,56.48,27486.0,56.44,56.49,56.44,56.48,27486.0
2018-09-26 11:35:00,56.47,56.52,56.47,56.51,17055.0,56.47,56.52,56.47,56.51,17055.0
2018-09-26 11:40:00,56.51,56.56,56.5,56.56,26550.0,56.51,56.56,56.5,56.56,26550.0
2018-09-26 11:45:00,56.56,56.57,56.51,56.54,28809.0,56.56,56.57,56.51,56.54,28809.0
2018-09-26 11:50:00,56.54,56.71,56.53,56.67,269811.0,56.54,56.71,56.53,56.67,269811.0
2018-09-26 11:55:00,56.67,56.67,56.6,56.62,217770.0,56.67,56.67,56.6,56.62,217770.0
2018-09-26 12:00:00,56.62,56.65,56.6,56.62,60540.0,56.62,56.65,56.6,56.62,60540.0
2018-09-26 12:05:00,56.62,56.67,56.61,56.63,42063.0,56.62,56.67,56.61,56.63,42063.0
2018-09-26 12:10:00,56.63,56.65,56.61,56.65,28578.0,56.63,56.65,56.61,56.65,28578.0
2018-09-26 12:15:00,56.66,56.69,56.6,56.63,75183.0,56.66,56.69,56.6,56.63,75183.0
2018-09-26 12:20:00,56.62,56.63,56.57,56.61,136911.0,56.62,56.63,56.57,56.61,136911.0
2018-09-26 12:25:00,56.61,56.61,56.41,56.52,62151.0,56.61,56.61,56.41,56.52,62151.0
2018-09-26 12:30:00,56.53,56.57,56.52,56.55,28407.0,56.53,56.57,56.52,56.55,28407.0
2018-09-26 12:35:00,56.55,56.66,56.55,56.62,17916.0,56.55,56.66,56.55,56.62,17916.0
2018-09-26 12:40:00,56.62,56.69,56.58,56.67,32841.0,56.62,56.69,56.58,56.67,32841.0
2018-09-26 12:45:00,56.67,56.69,56.67,56.67,7686.0,56.67,56.69,56.67,56.67,7686.0
2018-09-26 12:50:00,56.67,56.75,56.63,56.75,75612.0,56.67,56.75,56.63,56.75,75612.0
2018-09-26 12:55:00,56.76,56.85,56.75,56.85,71982.0,56.76,56.85,56.75,56.85,71982.0
2018-09-26 13:00:00,56.85,56.86,56.78,56.79,36768.0,56.85,56.86,56.78,56.79,36768.0
2018-09-26 13:05:00,56.78,56.8,56.74,56.8,21450.0,56.78,56.8,56.74,56.8,21450.0
2018-09-26 13:10:00,56.79,56.88,56.79,56.86,16389.0,56.79,56.88,56.79,56.86,16389.0
2018-09-26 13:15:00,56.88,56.95,56.88,56.95,8100.0,56.88,56.95,56.88,56.95,8100.0
2018-09-26 13:20:00,56.94,57.0,56.94,57.0,47430.0,56.94,57.0,56.94,57.0,47430.0
2018-09-26 13:25:00,57.0,57.05,56.91,56.92,84999.0,57.0,57.05,56.91,56.92,84999.0
2018-09-26 13:30:00,56.89,56.91,56.84,56.89,35049.0,56.89,56.91,56.84,56.89,35049.0
2018-09-26 13:35:00,56.88,56.9,56.81,56.83,50496.0,56.88,56.9,56.81,56.83,50496.0
2018-09-26 13:40:00,56.83,56.84,56.7,56.73,50619.0,56.83,56.84,56.7,56.73,50619.0
2018-09-26 13:45:00,56.74,56.74,56.6,56.67,36279.0,56.74,56.74,56.6,56.67,36279.0
2018-09-26 13:50:00,56.68,56.76,56.68,56.71,23187.0,56.68,56.76,56.68,56.71,23187.0
2018-09-26 13:55:00,56.71,56.81,56.7,56.81,15825.0,56.71,56.81,56.7,56.81,15825.0
2018-09-26 14:00:00,56.8,56.85,56.75,56.75,16710.0,56.8,56.85,56.75,56.75,16710.0
2018-09-26 14:05:00,56.77,56.81,56.74,56.75,26859.0,56.77,56.81,56.74,56.75,26859.0
2018-09-26 14:10:00,56.75,56.77,56.72,56.76,46173.0,56.75,56.77,56.72,56.76,46173.0
2018-09-26 14:15:00,56.77,56.91,56.77,56.81,35787.0,56.77,56.91,56.77,56.81,35787.0
2018-09-26 14:20:00,56.81,56.81,56.75,56.76,27219.0,56.81,56.81,56.75,56.76,27219.0
2018-09-26 14:25:00,56.76,56.87,56.74,56.87,48075.0,56.76,56.87,56.74,56.87,48075.0
2018-09-26 14:30:00,56.87,56.88,56.76,56.76,59046.0,56.87,56.88,56.76,56.76,59046.0
2018-09-26 14:35:00,56.77,56.8,56.74,56.75,51750.0,56.77,56.8,56.74,56.75,51750.0
2018-09-26 14:40:00,56.75,56.77,56.71,56.72,37830.0,56.75,56.77,56.71,56.72,37830.0
2018-09-26 14:45:00,56.71,56.82,56.71,56.8,20568.0,56.71,56.82,56.71,56.8,20568.0
2018-09-26 14:50:00,56.82,56.82,56.76,56.77,14400.0,56.82,56.82,56.76,56.77,14400.0
2018-09-26 14:55:00,56.79,56.92,56.78,56.92,65091.0,56.79,56.92,56.78,56.92,65091.0
2018-09-26 15:00:00,56.91,56.94,56.81,56.83,108579.0,56.91,56.94,56.81,56.83,108579.0
2018-09-26 15:05:00,56.83,56.85,56.78,56.78,67152.0,56.83,56.85,56.78,56.78,67152.0
2018-09-26 15:10:00,56.79,56.82,56.78,56.82,23271.0,56.79,56.82,56.78,56.82,23271.0
2018-09-26 15:15:00,56.8,56.86,56.8,56.85,20073.0,56.8,56.86,56.8,56.85,20073.0
2018-09-26 15:20:00,56.84,56.94,56.84,56.9,28329.0,56.84,56.94,56.84,56.9,28329.0
2018-09-26 15:25:00,56.9,56.96,56.89,56.94,12993.0,56.9,56.96,56.89,56.94,12993.0
2018-09-26 15:30:00,56.94,56.98,56.91,56.94,43608.0,56.94,56.98,56.91,56.94,43608.0
2018-09-26 15:35:00,56.94,56.95,56.91,56.92,33357.0,56.94,56.95,56.91,56.92,33357.0
2018-09-26 15:40:00,56.91,56.99,56.91,56.96,101514.0,56.91,56.99,56.91,56.96,101514.0
2018-09-26 15:45:00,56.95,56.95,56.65,56.67,98658.0,56.95,56.95,56.65,56.67,98658.0
2018-09-26 15:50:00,56.65,56.76,56.65,56.75,74484.0,56.65,56.76,56.65,56.75,74484.0
2018-09-26 15:55:00,56.74,56.81,56.74,56.8,145338.0,56.74,56.81,56.74,56.8,145338.0
2018-09-27 09:30:00,57.0,57.51,56.97,57.36,235260.0,57.0,57.51,56.97,57.36,235260.0
2018-09-27 09:35:00,57.36,57.43,57.07,57.2,149964.0,57.36,57.43,57.07,57.2,149964.0
2018-09-27 09:40:00,57.17,57.37,57.17,57.3,33189.0,57.17,57.37,57.17,57.3,33189.0
2018-09-27 09:45:00,57.3,57.32,57.17,57.2,44346.0,57.3,57.32,57.17,57.2,44346.0
2018-09-27 09:50:00,57.21,57.51,57.17,57.4,56220.0,57.21,57.51,57.17,57.4,56220.0
2018-09-27 09:55:00,57.44,57.44,57.17,57.31,67083.0,57.44,57.44,57.17,57.31,67083.0
2018-09-27 10:00:00,57.33,57.47,57.23,57.35,114252.0,57.33,57.47,57.23,57.35,114252.0
2018-09-27 10:05:00,57.37,57.42,57.23,57.34,130125.0,57.37,57.42,57.23,57.34,130125.0
2018-09-27 10:10:00,57.35,57.36,57.25,57.33,81666.0,57.35,57.36,57.25,57.33,81666.0
2018-09-27 10:15:00,57.27,57.3,56.85,56.87,43626.0,57.27,57.3,56.85,56.87,43626.0
2018-09-27 10:20:00,56.89,56.93,56.83,56.93,21528.0,56.89,56.93,56.83,56.93,21528.0
2018-09-27 10:25:00,56.93,56.98,56.85,56.92,41343.0,56.93,56.98,56.85,56.92,41343.0
2018-09-27 10:30:00,56.92,56.94,56.85,56.91,38412.0,56.92,56.94,56.85,56.91,38412.0
2018-09-27 10:35:00,56.89,56.96,56.89,56.92,16707.0,56.89,56.96,56.89,56.92,16707.0
2018-09-27 10:40:00,56.89,57.14,56.87,57.1,47196.0,56.89,57.14,56.87,57.1,47196.0
2018-09-27 10:45:00,57.1,57.19,56.99,57.15,35907.0,57.1,57.19,56.99,57.15,35907.0
2018-09-27 10:50:00,57.13,57.27,57.1,57.24,57594.0,57.13,57.27,57.1,57.24,57594.0
2018-09-27 10:55:00,57.22,57.26,57.15,57.24,52506.0,57.22,57.26,57.15,57.24,52506.0
2018-09-27 11:00:00,57.24,57.26,57.19,57.24,20016.0,57.24,57.26,57.19,57.24,20016.0
2018-09-27 11:05:00,57.25,57.38,57.24,57.31,109911.0,57.25,57.38,57.24,57.31,109911.0
2018-09-27 11:10:00,57.3,57.32,57.19,57.31,58740.0,57.3,57.32,57.19,57.31,58740.0
2018-09-27 11:15:00,57.32,57.35,57.26,57.34,49761.0,57.32,57.35,57.26,57.34,49761.0
2018-09-27 11:20:00,57.33,57.36,57.31,57.33,49854.0,57.33,57.36,57.31,57.33,49854.0
2018-09-27 11:25:00,57.33,57.34,57.18,57.31,78138.0,57.33,57.34,57.18,57.31,78138.0
2018-09-27 11:30:00,57.33,57.35,57.18,57.18,29154.0,57.33,57.35,57.18,57.18,29154.0
2018-09-27 11:35:00,57.2,57.21,56.99,57.03,74082.0,57.2,57.21,56.99,57.03,74082.0
2018-09-27 11:40:00,57.05,57.16,57.02,57.14,33678.0,57.05,57.16,57.02,57.14,33678.0
2018-09-27 11:45:00,57.14,57.18,57.01,57.18,42129.0,57.14,57.18,57.01,57.18,42129.0
2018-09-27 11:50:00,57.18,57.29,57.17,57.27,77643.0,57.18,57.29,57.17,57.27,77643.0
2018-09-27 11:55:00,57.25,57.32,57.25,57.27,51465.0,57.25,57.32,57.25,57.27,51465.0
2018-09-27 12:00:00,57.27,57.29,57.14,57.14,49272.0,57.27,57.29,57.14,57.14,49272.0
2018-09-27 12:05:00,57.15,57.25,57.15,57.18,40098.0,57.15,57.25,57.15,57.18,40098.0
2018-09-27 12:10:00,57.18,57.22,57.14,57.19,52068.0,57.18,57.22,57.14,57.19,52068.0
2018-09-27 12:15:00,57.18,57.24,57.15,57.16,28812.0,57.18,57.24,57.15,57.16,28812.0
2018-09-27 12:20:00,57.16,57.26,57.15,57.23,64110.0,57.16,57.26,57.15,57.23,64110.0
2018-09-27 12:25:00,57.23,57.26,57.23,57.24,51423.0,57.23,57.26,57.23,57.24,51423.0
2018-09-27 12:30:00,57.25,57.3,57.23,57.29,62697.0,57.25,57.3,57.23,57.29,62697.0
2018-09-27 12:35:00,57.3,57.31,57.24,57.31,32094.0,57.3,57.31,57.24,57.31,32094.0
2018-09-27 12:40:00,57.31,57.32,57.3,57.31,10776.0,57.31,57.32,57.3,57.31,10776.0
2018-09-27 12:45:00,57.3,57.32,57.27,57.27,5859.0,57.3,57.32,57.27,57.27,5859.0
2018-09-27 12:50:00,57.27,57.38,57.26,57.34,33138.0,57.27,57.38,57.26,57.34,33138.0
2018-09-27 12:55:00,57.33,57.41,57.33,57.39,28707.0,57.33,57.41,57.33,57.39,28707.0
2018-09-27 13:00:00,57.33,57.34,57.29,57.3,24621.0,57.33,57.34,57.29,57.3,24621.0
2018-09-27 13:05:00,57.29,57.31,57.24,57.3,20097.0,57.29,57.31,57.24,57.3,20097.0
2018-09-27 13:10:00,57.3,57.33,57.3,57.32,22338.0,57.3,57.33,57.3,57.32,22338.0
2018-09-27 13:15:00,57.32,57.37,57.31,57.36,17721.0,57.32,57.37,57.31,57.36,17721.0
2018-09-27 13:20:00,57.37,57.39,57.32,57.34,22512.0,57.37,57.39,57.32,57.34,22512.0
2018-09-27 13:25:00,57.34,57.37,57.32,57.34,22599.0,57.34,57.37,57.32,57.34,22599.0
2018-09-27 13:30:00,57.35,57.37,57.34,57.34,11409.0,57.35,57.37,57.34,57.34,11409.0
2018-09-27 13:35:00,57.35,57.37,57.33,57.34,34440.0,57.35,57.37,57.33,57.34,34440.0
2018-09-27 13:40:00,57.33,57.36,57.28,57.3,64683.0,57.33,57.36,57.28,57.3,64683.0
2018-09-27 13:45:00,57.31,57.37,57.31,57.37,22434.0,57.31,57.37,57.31,57.37,22434.0
2018-09-27 13:50:00,57.38,57.38,57.29,57.31,49617.0,57.38,57.38,57.29,57.31,49617.0
2018-09-27 13:55:00,57.32,57.32,57.3,57.31,36066.0,57.32,57.32,57.3,57.31,36066.0
2018-09-27 14:00:00,57.32,57.33,57.29,57.3,37125.0,57.32,57.33,57.29,57.3,37125.0
2018-09-27 14:05:00,57.3,57.31,57.18,57.23,40896.0,57.3,57.31,57.18,57.23,40896.0
2018-09-27 14:10:00,57.21,57.28,57.21,57.23,42612.0,57.21,57.28,57.21,57.23,42612.0
2018-09-27 14:15:00,57.23,57.29,57.21,57.28,42183.0,57.23,57.29,57.21,57.28,42183.0
2018-09-27 14:20:00,57.29,57.33,57.26,57.32,49563.0,57.29,57.33,57.26,57.32,49563.0
2018-09-27 14:25:00,57.31,57.32,57.28,57.32,24705.0,57.31,57.32,57.28,57.32,24705.0
2018-09-27 14:30:00,57.32,57.36,57.29,57.31,55389.0,57.32,57.36,57.29,57.31,55389.0
2018-09-27 14:35:00,57.32,57.33,57.29,57.29,11256.0,57.32,57.33,57.29,57.29,11256.0
2018-09-27 14:40:00,57.28,57.33,57.27,57.32,26136.0,57.28,57.33,57.27,57.32,26136.0
2018-09-27 14:45:00,57.32,57.34,57.31,57.33,12000.0,57.32,57.34,57.31,57.33,12000.0
2018-09-27 14:50:00,57.33,57.33,57.28,57.33,31536.0,57.33,57.33,57.28,57.33,31536.0
2018-09-27 14:55:00,57.34,57.36,57.32,57.33,44196.0,57.34,57.36,57.32,57.33,44196.0
2018-09-27 15:00:00,57.33,57.35,57.32,57.33,38550.0,57.33,57.35,57.32,57.33,38550.0
2018-09-27 15:05:00,57.34,57.36,57.33,57.33,21582.0,57.34,57.36,57.33,57.33,21582.0
2018-09-27 15:10:00,57.33,57.39,57.31,57.34,70518.0,57.33,57.39,57.31,57.34,70518.0
2018-09-27 15:15:00,57.35,57.36,57.33,57.33,35391.0,57.35,57.36,57.33,57.33,35391.0
2018-09-27 15:20:00,57.34,57.37,57.33,57.37,45768.0,57.34,57.37,57.33,57.37,45768.0
2018-09-27 15:25:00,57.37,57.38,57.32,57.35,66381.0,57.37,57.38,57.32,57.35,66381.0
2018-09-27 15:30:00,57.35,57.37,57.32,57.37,49557.0,57.35,57.37,57.32,57.37,49557.0
2018-09-27 15:35:00,57.36,57.39,57.33,57.33,44811.0,57.36,57.39,57.33,57.33,44811.0
2018-09-27 15:40:00,57.34,57.36,57.3,57.33,56232.0,57.34,57.36,57.3,57.33,56232.0
2018-09-27 15:45:00,57.31,57.38,57.31,57.35,61317.0,57.31,57.38,57.31,57.35,61317.0
2018-09-27 15:50:00,57.34,57.43,57.32,57.42,85845.0,57.34,57.43,57.32,57.42,85845.0
2018-09-27 15:55:00,57.42,57.48,57.39,57.41,168921.0,57.42,57.48,57.39,57.41,168921.0
2018-09-28 09:30:00,57.62,57.77,57.39,57.77,136803.0,57.62,57.77,57.39,57.77,136803.0
2018-09-28 09:35:00,57.76,58.04,57.71,57.78,48153.0,57.76,58.04,57.71,57.78,48153.0
2018-09-28 09:40:00,57.96,57.96,57.71,57.77,79668.0,57.96,57.96,57.71,57.77,79668.0
2018-09-28 09:45:00,57.75,57.77,57.62,57.69,99696.0,57.75,57.77,57.62,57.69,99696.0
2018-09-28 09:50:00,57.66,57.71,57.5,57.63,105987.0,57.66,57.71,57.5,57.63,105987.0
2018-09-28 09:55:00,57.61,57.86,57.59,57.86,103779.0,57.61,57.86,57.59,57.86,103779.0
2018-09-28 10:00:00,57.83,57.96,57.74,57.86,70209.0,57.83,57.96,57.74,57.86,70209.0
2018-09-28 10:05:00,57.79,57.94,57.79,57.92,15948.0,57.79,57.94,57.79,57.92,15948.0
2018-09-28 10:10:00,57.91,58.12,57.87,58.11,55707.0,57.91,58.12,57.87,58.11,55707.0
2018-09-28 10:15:00,58.1,58.17,58.07,58.09,33801.0,58.1,58.17,58.07,58.09,33801.0
2018-09-28 10:20:00,58.08,58.26,58.04,58.21,50772.0,58.08,58.26,58.04,58.21,50772.0
2018-09-28 10:25:00,58.23,58.31,58.15,58.15,100392.0,58.23,58.31,58.15,58.15,100392.0
2018-09-28 10:30:00,58.17,58.33,58.14,58.3,110742.0,58.17,58.33,58.14,58.3,110742.0
2018-09-28 10:35:00,58.29,58.31,58.18,58.22,110178.0,58.29,58.31,58.18,58.22,110178.0
2018-09-28 10:40:00,58.21,58.25,58.14,58.16,34992.0,58.21,58.25,58.14,58.16,34992.0
2018-09-28 10:45:00,58.14,58.33,58.14,58.33,33681.0,58.14,58.33,58.14,58.33,33681.0
2018-09-28 10:50:00,58.33,58.33,58.23,58.23,90195.0,58.33,58.33,58.23,58.23,90195.0
2018-09-28 10:55:00,58.22,58.27,58.2,58.2,71535.0,58.22,58.27,58.2,58.2,71535.0
2018-09-28 11:00:00,58.2,58.2,57.99,57.99,19656.0,58.2,58.2,57.99,57.99,19656.0
2018-09-28 11:05:00,57.97,57.98,57.86,57.92,23019.0,57.97,57.98,57.86,57.92,23019.0
2018-09-28 11:10:00,57.91,58.0,57.76,58.0,65619.0,57.91,58.0,57.76,58.0,65619.0
2018-09-28 11:15:00,58.0,58.09,57.98,58.09,33096.0,58.0,58.09,57.98,58.09,33096.0
2018-09-28 11:20:00,58.12,58.25,58.09,58.22,50688.0,58.12,58.25,58.09,58.22,50688.0
2018-09-28 11:25:00,58.26,58.26,58.11,58.13,47298.0,58.26,58.26,58.11,58.13,47298.0
2018-09-28 11:30:00,58.11,58.16,58.06,58.11,40281.0,58.11,58.16,58.06,58.11,40281.0
2018-09-28 11:35:00,58.11,58.16,58.0,58.0,51195.0,58.11,58.16,58.0,58.0,51195.0
2018-09-28 11:40:00,58.0,58.01,57.92,57.92,25410.0,58.0,58.01,57.92,57.92,25410.0
2018-09-28 11:45:00,57.92,57.92,57.76,57.76,50151.0,57.92,57.92,57.76,57.76,50151.0
2018-09-28 11:50:00,57.75,57.89,57.75,57.88,42978.0,57.75,57.89,57.75,57.88,42978.0
2018-09-28 11:55:00,57.88,57.99,57.88,57.97,40215.0,57.88,57.99,57.88,57.97,40215.0
2018-09-28 12:00:00,57.96,58.11,57.96,58.07,23688.0,57.96,58.11,57.96,58.07,23688.0
2018-09-28 12:05:00,58.08,58.1,58.0,58.07,24993.0,58.08,58.1,58.0,58.07,24993.0
2018-09-28 12:10:00,58.06,58.15,58.05,58.15,15300.0,58.06,58.15,58.05,58.15,15300.0
2018-09-28 12:15:00,58.15,58.17,58.1,58.11,16137.0,58.15,58.17,58.1,58.11,16137.0
2018-09-28 12:20:00,58.11,58.11,57.99,58.01,58440.0,58.11,58.11,57.99,58.01,58440.0
2018-09-28 12:25:00,58.02,58.03,57.99,58.0,30294.0,58.02,58.03,57.99,58.0,30294.0
2018-09-28 12:30:00,58.0,58.1,58.0,58.05,28494.0,58.0,58.1,58.0,58.05,28494.0
2018-09-28 12:35:00,58.04,58.05,57.99,58.0,19398.0,58.04,58.05,57.99,58.0,19398.0
2018-09-28 12:40:00,58.0,58.02,57.99,58.0,23142.0,58.0,58.02,57.99,58.0,23142.0
2018-09-28 12:45:00,58.0,58.01,57.87,57.93,96117.0,58.0,58.01,57.87,57.93,96117.0
2018-09-28 12:50:00,57.92,58.01,57.92,58.01,19284.0,57.92,58.01,57.92,58.01,19284.0
2018-09-28 12:55:00,58.0,58.03,57.99,58.03,10182.0,58.0,58.03,57.99,58.03,10182.0
2018-09-28 13:00:00,58.0,58.01,57.99,58.01,84834.0,58.0,58.01,57.99,58.01,84834.0
2018-09-28 13:05:00,58.02,58.1,58.02,58.05,23889.0,58.02,58.1,58.02,58.05,23889.0
2018-09-28 13:10:00,58.04,58.05,58.01,58.02,30333.0,58.04,58.05,58.01,58.02,30333.0
2018-09-28 13:15:00,58.02,58.09,57.99,58.09,32439.0,58.02,58.09,57.99,58.09,32439.0
2018-09-28 13:20:00,58.08,58.12,58.04,58.05,57312.0,58.08,58.12,58.04,58.05,57312.0
2018-09-28 13:25:00,58.05,58.1,58.04,58.07,17637.0,58.05,58.1,58.04,58.07,17637.0
2018-09-28 13:30:00,58.06,58.09,58.04,58.09,19701.0,58.06,58.09,58.04,58.09,19701.0
2018-09-28 13:35:00,58.1,58.18,58.08,58.18,42246.0,58.1,58.18,58.08,58.18,42246.0
2018-09-28 13:40:00,58.18,58.18,58.09,58.09,34176.0,58.18,58.18,58.09,58.09,34176.0
2018-09-28 13:45:00,58.09,58.13,58.07,58.08,35847.0,58.09,58.13,58.07,58.08,35847.0
2018-09-28 13:50:00,58.09,58.11,58.07,58.09,15093.0,58.09,58.11,58.07,58.09,15093.0
2018-09-28 13:55:00,58.07,58.07,58.03,58.05,105198.0,58.07,58.07,58.03,58.05,105198.0
2018-09-28 14:00:00,58.05,58.05,57.98,58.01,152523.0,58.05,58.05,57.98,58.01,152523.0
2018-09-28 14:05:00,58.0,58.01,57.92,57.93,48777.0,58.0,58.01,57.92,57.93,48777.0
2018-09-28 14:10:00,57.93,57.99,57.89,57.98,159459.0,57.93,57.99,57.89,57.98,159459.0
2018-09-28 14:15:00,57.99,58.03,57.97,58.01,24135.0,57.99,58.03,57.97,58.01,24135.0
2018-09-28 14:20:00,58.02,58.09,58.0,58.05,32490.0,58.02,58.09,58.0,58.05,32490.0
2018-09-28 14:25:00,58.04,58.05,58.01,58.05,14565.0,58.04,58.05,58.01,58.05,14565.0
2018-09-28 14:30:00,58.05,58.07,58.0,58.0,7200.0,58.05,58.07,58.0,58.0,7200.0
2018-09-28 14:35:00,58.01,58.03,58.0,58.01,19449.0,58.01,58.03,58.0,58.01,19449.0
2018-09-28 14:40:00,58.01,58.05,58.01,58.03,18702.0,58.01,58.05,58.01,58.03,18702.0
2018-09-28 14:45:00,58.03,58.07,58.0,58.06,34983.0,58.03,58.07,58.0,58.06,34983.0
2018-09-28 14:50:00,58.07,58.13,58.07,58.1,24747.0,58.07,58.13,58.07,58.1,24747.0
2018-09-28 14:55:00,58.09,58.13,58.09,58.11,30372.0,58.09,58.13,58.09,58.11,30372.0
2018-09-28 15:00:00,58.12,58.22,58.12,58.2,49101.0,58.12,58.22,58.12,58.2,49101.0
2018-09-28 15:05:00,58.2,58.23,58.19,58.23,33513.0,58.2,58.23,58.19,58.23,33513.0
2018-09-28 15:10:00,58.23,58.24,58.16,58.17,27693.0,58.23,58.24,58.16,58.17,27693.0
2018-09-28 15:15:00,58.16,58.17,58.1,58.1,26046.0,58.16,58.17,58.1,58.1,26046.0
2018-09-28 15:20:00,58.11,58.16,58.1,58.11,31728.0,58.11,58.16,58.1,58.11,31728.0
2018-09-28 15:25:00,58.11,58.12,58.05,58.05,25128.0,58.11,58.12,58.05,58.05,25128.0
2018-09-28 15:30:00,58.05,58.05,58.0,58.03,70434.0,58.05,58.05,58.0,58.03,70434.0
2018-09-28 15:35:00,58.02,58.07,57.99,58.04,85686.0,58.02,58.07,57.99,58.04,85686.0
2018-09-28 15:40:00,58.03,58.08,58.0,58.02,45369.0,58.03,58.08,58.0,58.02,45369.0
2018-09-28 15:45:00,58.02,58.13,58.01,58.08,54564.0,58.02,58.13,58.01,58.08,54564.0
2018-09-28 15:50:00,58.07,58.09,58.03,58.05,65121.0,58.07,58.09,58.03,58.05,65121.0
2018-09-28 15:55:00,58.04,58.2,57.99,58.04,364011.0,58.04,58.2,57.99,58.04,364011.0
2018-10-01 09:30:00,58.25,58.33,57.87,58.22,289599.0,58.25,58.33,57.87,58.22,289599.0
2018-10-01 09:35:00,58.22,58.31,58.02,58.06,84963.0,58.22,58.31,58.02,58.06,84963.0
2018-10-01 09:40:00,58.06,58.1,57.98,58.07,28986.0,58.06,58.1,57.98,58.07,28986.0
2018-10-01 09:45:00,58.03,58.06,57.95,57.95,40377.0,58.03,58.06,57.95,57.95,40377.0
2018-10-01 09:50:00,57.93,58.02,57.92,57.98,137244.0,57.93,58.02,57.92,57.98,137244.0
2018-10-01 09:55:00,57.98,57.99,57.95,57.98,72792.0,57.98,57.99,57.95,57.98,72792.0
2018-10-01 10:00:00,57.98,57.98,57.76,57.77,78750.0,57.98,57.98,57.76,57.77,78750.0
2018-10-01 10:05:00,57.73,57.86,57.73,57.81,58875.0,57.73,57.86,57.73,57.81,58875.0
2018-10-01 10:10:00,57.79,57.86,57.79,57.82,84798.0,57.79,57.86,57.79,57.82,84798.0
2018-10-01 10:15:00,57.82,57.82,57.33,57.33,58248.0,57.82,57.82,57.33,57.33,58248.0
2018-10-01 10:20:00,57.35,57.5,57.27,57.4,135135.0,57.35,57.5,57.27,57.4,135135.0
2018-10-01 10:25:00,57.39,57.41,57.28,57.33,128799.0,57.39,57.41,57.28,57.33,128799.0
2018-10-01 10:30:00,57.34,57.41,57.2,57.2,54948.0,57.34,57.41,57.2,57.2,54948.0
2018-10-01 10:35:00,57.21,57.21,57.1,57.18,53793.0,57.21,57.21,57.1,57.18,53793.0
2018-10-01 10:40:00,57.2,57.2,57.12,57.17,38784.0,57.2,57.2,57.12,57.17,38784.0
2018-10-01 10:45:00,57.17,57.21,57.06,57.07,91197.0,57.17,57.21,57.06,57.07,91197.0
2018-10-01 10:50:00,57.08,57.12,57.03,57.03,52815.0,57.08,57.12,57.03,57.03,52815.0
2018-10-01 10:55:00,57.04,57.14,56.91,57.08,102267.0,57.04,57.14,56.91,57.08,102267.0
2018-10-01 11:00:00,57.08,57.08,57.0,57.01,60234.0,57.08,57.08,57.0,57.01,60234.0
2018-10-01 11:05:00,57.01,57.08,56.98,57.08,56241.0,57.01,57.08,56.98,57.08,56241.0
2018-10-01 11:10:00,57.09,57.14,57.08,57.11,56934.0,57.09,57.14,57.08,57.11,56934.0
2018-10-01 11:15:00,57.11,57.21,57.11,57.18,53664.0,57.11,57.21,57.11,57.18,53664.0
2018-10-01 11:20:00,57.2,57.28,57.2,57.27,79131.0,57.2,57.28,57.2,57.27,79131.0
2018-10-01 11:25:00,57.27,57.27,57.16,57.23,40518.0,57.27,57.27,57.16,57.23,40518.0
2018-10-01 11:30:00,57.24,57.24,57.17,57.21,47670.0,57.24,57.24,57.17,57.21,47670.0
2018-10-01 11:35:00,57.21,57.37,57.21,57.37,12855.0,57.21,57.37,57.21,57.37,12855.0
2018-10-01 11:40:00,57.4,57.44,57.4,57.43,29691.0,57.4,57.44,57.4,57.43,29691.0
2018-10-01 11:45:00,57.43,57.47,57.35,57.39,52641.0,57.43,57.47,57.35,57.39,52641.0
2018-10-01 11:50:00,57.4,57.42,57.35,57.41,63888.0,57.4,57.42,57.35,57.41,63888.0
2018-10-01 11:55:00,57.4,57.42,57.33,57.35,94839.0,57.4,57.42,57.33,57.35,94839.0
2018-10-01 12:00:00,57.34,57.42,57.34,57.38,25245.0,57.34,57.42,57.34,57.38,25245.0
2018-10-01 12:05:00,57.38,57.41,57.35,57.37,22617.0,57.38,57.41,57.35,57.37,22617.0
2018-10-01 12:10:00,57.37,57.46,57.34,57.46,27300.0,57.37,57.46,57.34,57.46,27300.0
2018-10-01 12:15:00,57.48,57.64,57.48,57.59,27687.0,57.48,57.64,57.48,57.59,27687.0
2018-10-01 12:20:00,57.61,57.65,57.52,57.57,18777.0,57.61,57.65,57.52,57.57,18777.0
2018-10-01 12:25:00,57.58,57.6,57.56,57.6,18600.0,57.58,57.6,57.56,57.6,18600.0
2018-10-01 12:30:00,57.59,57.63,57.58,57.62,21651.0,57.59,57.63,57.58,57.62,21651.0
2018-10-01 12:35:00,57.62,57.65,57.62,57.64,23085.0,57.62,57.65,57.62,57.64,23085.0
2018-10-01 12:40:00,57.63,57.63,57.57,57.59,28176.0,57.63,57.63,57.57,57.59,28176.0
2018-10-01 12:45:00,57.57,57.58,57.48,57.49,127161.0,57.57,57.58,57.48,57.49,127161.0
2018-10-01 12:50:00,57.49,57.53,57.49,57.53,40326.0,57.49,57.53,57.49,57.53,40326.0
2018-10-01 12:55:00,57.52,57.53,57.48,57.52,23109.0,57.52,57.53,57.48,57.52,23109.0
2018-10-01 13:00:00,57.53,57.55,57.52,57.52,9870.0,57.53,57.55,57.52,57.52,9870.0
2018-10-01 13:05:00,57.52,57.54,57.5,57.51,17703.0,57.52,57.54,57.5,57.51,17703.0
2018-10-01 13:10:00,57.5,57.51,57.47,57.5,27180.0,57.5,57.51,57.47,57.5,27180.0
2018-10-01 13:15:00,57.51,57.52,57.48,57.5,41550.0,57.51,57.52,57.48,57.5,41550.0
2018-10-01 13:20:00,57.5,57.52,57.47,57.5,28770.0,57.5,57.52,57.47,57.5,28770.0
2018-10-01 13:25:00,57.5,57.53,57.48,57.49,36984.0,57.5,57.53,57.48,57.49,36984.0
2018-10-01 13:30:00,57.5,57.54,57.49,57.52,35304.0,57.5,57.54,57.49,57.52,35304.0
2018-10-01 13:35:00,57.52,57.53,57.5,57.51,36450.0,57.52,57.53,57.5,57.51,36450.0
2018-10-01 13:40:00,57.5,57.53,57.47,57.5,27987.0,57.5,57.53,57.47,57.5,27987.0
2018-10-01 13:45:00,57.5,57.52,57.48,57.49,50967.0,57.5,57.52,57.48,57.49,50967.0
2018-10-01 13:50:00,57.49,57.52,57.46,57.5,59976.0,57.49,57.52,57.46,57.5,59976.0
2018-10-01 13:55:00,57.49,57.5,57.35,57.35,36888.0,57.49,57.5,57.35,57.35,36888.0
2018-10-01 14:00:00,57.35,57.36,57.23,57.23,70383.0,57.35,57.36,57.23,57.23,70383.0
2018-10-01 14:05:00,57.23,57.28,57.23,57.24,28998.0,57.23,57.28,57.23,57.24,28998.0
2018-10-01 14:10:00,57.24,57.27,57.16,57.18,47595.0,57.24,57.27,57.16,57.18,47595.0
2018-10-01 14:15:00,57.19,57.22,57.16,57.19,28074.0,57.19,57.22,57.16,57.19,28074.0
2018-10-01 14:20:00,57.19,57.25,57.18,57.22,44562.0,57.19,57.25,57.18,57.22,44562.0
2018-10-01 14:25:00,57.22,57.27,57.21,57.22,24744.0,57.22,57.27,57.21,57.22,24744.0
2018-10-01 14:30:00,57.22,57.23,57.05,57.05,38913.0,57.22,57.23,57.05,57.05,38913.0
2018-10-01 14:35:00,57.04,57.05,56.96,57.0,37788.0,57.04,57.05,56.96,57.0,37788.0
2018-10-01 14:40:00,57.0,57.03,56.97,57.01,34950.0,57.0,57.03,56.97,57.01,34950.0
2018-10-01 14:45:00,57.01,57.07,57.01,57.05,67707.0,57.01,57.07,57.01,57.05,67707.0
2018-10-01 14:50:00,57.04,57.08,57.02,57.05,42459.0,57.04,57.08,57.02,57.05,42459.0
2018-10-01 14:55:00,57.04,57.07,57.01,57.05,64074.0,57.04,57.07,57.01,57.05,64074.0
2018-10-01 15:00:00,57.06,57.07,57.02,57.04,51717.0,57.06,57.07,57.02,57.04,51717.0
2018-10-01 15:05:00,57.04,57.05,57.02,57.04,44808.0,57.04,57.05,57.02,57.04,44808.0
2018-10-01 15:10:00,57.05,57.05,56.97,56.99,46020.0,57.05,57.05,56.97,56.99,46020.0
2018-10-01 15:15:00,57.0,57.0,56.96,56.96,39468.0,57.0,57.0,56.96,56.96,39468.0
2018-10-01 15:20:00,56.96,56.96,56.91,56.93,66936.0,56.96,56.96,56.91,56.93,66936.0
2018-10-01 15:25:00,56.92,56.93,56.82,56.82,74067.0,56.92,56.93,56.82,56.82,74067.0
2018-10-01 15:30:00,56.82,56.83,56.72,56.75,84900.0,56.82,56.83,56.72,56.75,84900.0
2018-10-01 15:35:00,56.75,56.8,56.73,56.73,115518.0,56.75,56.8,56.73,56.73,115518.0
2018-10-01 15:40:00,56.74,56.74,56.7,56.73,120471.0,56.74,56.74,56.7,56.73,120471.0
2018-10-01 15:45:00,56.73,56.78,56.73,56.74,167202.0,56.73,56.78,56.73,56.74,167202.0
2018-10-01 15:50:00,56.73,56.82,56.73,56.8,177387.0,56.73,56.82,56.73,56.8,177387.0
2018-10-01 15:55:00,56.81,56.97,56.81,56.94,230928.0,56.81,56.97,56.81,56.94,230928.0
2018-10-02 09:30:00,54.41,54.67,53.17,53.33,854547.0,54.41,54.67,53.17,53.33,854547.0
2018-10-02 09:35:00,53.33,53.75,53.09,53.58,454941.0,53.33,53.75,53.09,53.58,454941.0
2018-10-02 09:40:00,53.61,53.68,53.02,53.38,192162.0,53.61,53.68,53.02,53.38,192162.0
2018-10-02 09:45:00,53.42,54.17,53.39,54.17,234108.0,53.42,54.17,53.39,54.17,234108.0
2018-10-02 09:50:00,54.12,54.43,53.85,53.93,121068.0,54.12,54.43,53.85,53.93,121068.0
2018-10-02 09:55:00,53.93,54.06,53.64,54.04,121902.0,53.93,54.06,53.64,54.04,121902.0
2018-10-02 10:00:00,54.02,54.19,53.98,54.06,87447.0,54.02,54.19,53.98,54.06,87447.0
2018-10-02 10:05:00,54.08,54.17,53.98,54.03,74739.0,54.08,54.17,53.98,54.03,74739.0
2018-10-02 10:10:00,54.01,54.26,53.97,54.23,109776.0,54.01,54.26,53.97,54.23,109776.0
2018-10-02 10:15:00,54.23,54.37,54.16,54.36,120687.0,54.23,54.37,54.16,54.36,120687.0
2018-10-02 10:20:00,54.4,54.43,54.22,54.29,109407.0,54.4,54.43,54.22,54.29,109407.0
2018-10-02 10:25:00,54.31,54.43,54.27,54.32,100053.0,54.31,54.43,54.27,54.32,100053.0
2018-10-02 10:30:00,54.29,54.44,54.29,54.4,61818.0,54.29,54.44,54.29,54.4,61818.0
2018-10-02 10:35:00,54.42,54.49,54.35,54.37,37398.0,54.42,54.49,54.35,54.37,37398.0
2018-10-02 10:40:00,54.37,54.55,54.35,54.54,98910.0,54.37,54.55,54.35,54.54,98910.0
2018-10-02 10:45:00,54.55,54.64,54.5,54.64,71730.0,54.55,54.64,54.5,54.64,71730.0
2018-10-02 10:50:00,54.66,54.67,54.44,54.44,46440.0,54.66,54.67,54.44,54.44,46440.0
2018-10-02 10:55:00,54.45,54.45,54.25,54.3,87426.0,54.45,54.45,54.25,54.3,87426.0
2018-10-02 11:00:00,54.3,54.33,54.16,54.19,52605.0,54.3,54.33,54.16,54.19,52605.0
2018-10-02 11:05:00,54.19,54.37,54.13,54.32,261420.0,54.19,54.37,54.13,54.32,261420.0
2018-10-02 11:10:00,54.35,54.38,54.17,54.22,118614.0,54.35,54.38,54.17,54.22,118614.0
2018-10-02 11:15:00,54.21,54.25,54.13,54.13,44781.0,54.21,54.25,54.13,54.13,44781.0
2018-10-02 11:20:00,54.13,54.25,54.12,54.21,68424.0,54.13,54.25,54.12,54.21,68424.0
2018-10-02 11:25:00,54.2,54.21,54.04,54.08,36747.0,54.2,54.21,54.04,54.08,36747.0
2018-10-02 11:30:00,54.09,54.09,54.01,54.08,35667.0,54.09,54.09,54.01,54.08,35667.0
2018-10-02 11:35:00,54.1,54.12,54.0,54.01,58830.0,54.1,54.12,54.0,54.01,58830.0
2018-10-02 11:40:00,53.99,54.08,53.95,54.04,35397.0,53.99,54.08,53.95,54.04,35397.0
2018-10-02 11:45:00,54.04,54.11,54.0,54.04,26961.0,54.04,54.11,54.0,54.04,26961.0
2018-10-02 11:50:00,54.04,54.05,53.98,54.03,26823.0,54.04,54.05,53.98,54.03,26823.0
2018-10-02 11:55:00,54.04,54.06,54.01,54.03,14157.0,54.04,54.06,54.01,54.03,14157.0
2018-10-02 12:00:00,54.03,54.09,54.03,54.09,33708.0,54.03,54.09,54.03,54.09,33708.0
2018-10-02 12:05:00,54.09,54.13,54.05,54.05,39177.0,54.09,54.13,54.05,54.05,39177.0
2018-10-02 12:10:00,54.04,54.13,54.03,54.11,68415.0,54.04,54.13,54.03,54.11,68415.0
2018-10-02 12:15:00,54.13,54.16,54.12,54.14,23829.0,54.13,54.16,54.12,54.14,23829.0
2018-10-02 12:20:00,54.15,54.25,54.15,54.23,38190.0,54.15,54.25,54.15,54.23,38190.0
2018-10-02 12:25:00,54.24,54.25,54.11,54.16,32613.0,54.24,54.25,54.11,54.16,32613.0
2018-10-02 12:30:00,54.16,54.24,54.16,54.22,51768.0,54.16,54.24,54.16,54.22,51768.0
2018-10-02 12:35:00,54.21,54.48,54.19,54.48,98160.0,54.21,54.48,54.19,54.48,98160.0
2018-10-02 12:40:00,54.49,54.5,54.31,54.32,47055.0,54.49,54.5,54.31,54.32,47055.0
2018-10-02 12:45:00,54.31,54.33,54.23,54.23,25818.0,54.31,54.33,54.23,54.23,25818.0
2018-10-02 12:50:00,54.22,54.22,54.12,54.14,20466.0,54.22,54.22,54.12,54.14,20466.0
2018-10-02 12:55:00,54.15,54.16,54.09,54.16,48891.0,54.15,54.16,54.09,54.16,48891.0
2018-10-02 13:00:00,54.16,54.28,54.15,54.28,17193.0,54.16,54.28,54.15,54.28,17193.0
2018-10-02 13:05:00,54.3,54.32,54.26,54.27,21099.0,54.3,54.32,54.26,54.27,21099.0
2018-10-02 13:10:00,54.28,54.33,54.28,54.3,24000.0,54.28,54.33,54.28,54.3,24000.0
2018-10-02 13:15:00,54.3,54.32,54.29,54.31,20046.0,54.3,54.32,54.29,54.31,20046.0
2018-10-02 13:20:00,54.32,54.42,54.3,54.41,46467.0,54.32,54.42,54.3,54.41,46467.0
2018-10-02 13:25:00,54.43,54.45,54.39,54.4,32025.0,54.43,54.45,54.39,54.4,32025.0
2018-10-02 13:30:00,54.39,54.43,54.35,54.43,60369.0,54.39,54.43,54.35,54.43,60369.0
2018-10-02 13:35:00,54.44,54.47,54.44,54.47,23469.0,54.44,54.47,54.44,54.47,23469.0
2018-10-02 13:40:00,54.47,54.56,54.47,54.51,76242.0,54.47,54.56,54.47,54.51,76242.0
2018-10-02 13:45:00,54.51,54.51,54.41,54.45,125316.0,54.51,54.51,54.41,54.45,125316.0
2018-10-02 13:50:00,54.45,54.52,54.42,54.5,87579.0,54.45,54.52,54.42,54.5,87579.0
2018-10-02 13:55:00,54.51,54.58,54.5,54.56,32859.0,54.51,54.58,54.5,54.56,32859.0
2018-10-02 14:00:00,54.54,54.61,54.48,54.61,42498.0,54.54,54.61,54.48,54.61,42498.0
2018-10-02 14:05:00,54.6,54.62,54.55,54.6,64263.0,54.6,54.62,54.55,54.6,64263.0
2018-10-02 14:10:00,54.61,54.61,54.53,54.6,59646.0,54.61,54.61,54.53,54.6,59646.0
2018-10-02 14:15:00,54.6,54.61,54.48,54.54,30753.0,54.6,54.61,54.48,54.54,30753.0
2018-10-02 14:20:00,54.54,54.61,54.53,54.57,31740.0,54.54,54.61,54.53,54.57,31740.0
2018-10-02 14:25:00,54.56,54.61,54.55,54.58,16644.0,54.56,54.61,54.55,54.58,16644.0
2018-10-02 14:30:00,54.58,54.61,54.57,54.6,38466.0,54.58,54.61,54.57,54.6,38466.0
2018-10-02 14:35:00,54.6,54.6,54.41,54.41,23541.0,54.6,54.6,54.41,54.41,23541.0
2018-10-02 14:40:00,54.42,54.42,54.36,54.36,18669.0,54.42,54.42,54.36,54.36,18669.0
2018-10-02 14:45:00,54.36,54.36,54.28,54.33,52101.0,54.36,54.36,54.28,54.33,52101.0
2018-10-02 14:50:00,54.3,54.32,54.23,54.25,16218.0,54.3,54.32,54.23,54.25,16218.0
2018-10-02 14:55:00,54.26,54.38,54.25,54.38,33198.0,54.26,54.38,54.25,54.38,33198.0
2018-10-02 15:00:00,54.38,54.39,54.21,54.21,45960.0,54.38,54.39,54.21,54.21,45960.0
2018-10-02 15:05:00,54.21,54.27,54.14,54.17,51828.0,54.21,54.27,54.14,54.17,51828.0
2018-10-02 15:10:00,54.17,54.22,54.15,54.18,42561.0,54.17,54.22,54.15,54.18,42561.0
2018-10-02 15:15:00,54.19,54.19,54.06,54.07,41793.0,54.19,54.19,54.06,54.07,41793.0
2018-10-02 15:20:00,54.07,54.1,54.0,54.02,51660.0,54.07,54.1,54.0,54.02,51660.0
2018-10-02 15:25:00,54.03,54.07,53.97,53.97,57804.0,54.03,54.07,53.97,53.97,57804.0
2018-10-02 15:30:00,53.98,54.11,53.98,54.05,73314.0,53.98,54.11,53.98,54.05,73314.0
2018-10-02 15:35:00,54.05,54.05,53.99,54.01,79158.0,54.05,54.05,53.99,54.01,79158.0
2018-10-02 15:40:00,54.02,54.13,54.02,54.13,73101.0,54.02,54.13,54.02,54.13,73101.0
2018-10-02 15:45:00,54.13,54.19,54.09,54.1,170085.0,54.13,54.19,54.09,54.1,170085.0
2018-10-02 15:50:00,54.11,54.11,54.06,54.07,114894.0,54.11,54.11,54.06,54.07,114894.0
2018-10-02 15:55:00,54.07,54.13,54.03,54.03,363294.0,54.07,54.13,54.03,54.03,363294.0
2018-10-03 09:30:00,54.18,54.25,53.4,53.63,135411.0,54.18,54.25,53.4,53.63,135411.0
2018-10-03 09:35:00,53.61,53.62,52.85,53.12,128610.0,53.61,53.62,52.85,53.12,128610.0
2018-10-03 09:40:00,53.08,53.18,52.94,53.18,67077.0,53.08,53.18,52.94,53.18,67077.0
2018-10-03 09:45:00,53.14,53.21,52.94,53.06,324144.0,53.14,53.21,52.94,53.06,324144.0
2018-10-03 09:50:00,53.06,53.37,52.85,52.94,201825.0,53.06,53.37,52.85,52.94,201825.0
2018-10-03 09:55:00,52.94,53.08,52.89,53.02,71559.0,52.94,53.08,52.89,53.02,71559.0
2018-10-03 10:00:00,53.03,53.2,52.93,53.19,218544.0,53.03,53.2,52.93,53.19,218544.0
2018-10-03 10:05:00,53.19,53.29,53.06,53.19,142866.0,53.19,53.29,53.06,53.19,142866.0
2018-10-03 10:10:00,53.19,53.19,52.96,52.98,187548.0,53.19,53.19,52.96,52.98,187548.0
2018-10-03 10:15:00,52.98,53.0,52.85,52.92,207792.0,52.98,53.0,52.85,52.92,207792.0
2018-10-03 10:20:00,52.94,53.06,52.92,52.97,113817.0,52.94,53.06,52.92,52.97,113817.0
2018-10-03 10:25:00,52.99,53.03,52.87,53.0,141360.0,52.99,53.03,52.87,53.0,141360.0
2018-10-03 10:30:00,53.02,53.05,52.77,52.87,146055.0,53.02,53.05,52.77,52.87,146055.0
2018-10-03 10:35:00,52.89,52.92,52.76,52.84,113328.0,52.89,52.92,52.76,52.84,113328.0
2018-10-03 10:40:00,52.88,52.92,52.84,52.86,100779.0,52.88,52.92,52.84,52.86,100779.0
2018-10-03 10:45:00,52.85,52.9,52.8,52.86,89073.0,52.85,52.9,52.8,52.86,89073.0
2018-10-03 10:50:00,52.85,52.87,52.74,52.77,319719.0,52.85,52.87,52.74,52.77,319719.0
2018-10-03 10:55:00,52.78,52.78,52.59,52.63,105918.0,52.78,52.78,52.59,52.63,105918.0
2018-10-03 11:00:00,52.64,52.75,52.6,52.67,82848.0,52.64,52.75,52.6,52.67,82848.0
2018-10-03 11:05:00,52.65,52.81,52.61,52.72,200151.0,52.65,52.81,52.61,52.72,200151.0
2018-10-03 11:10:00,52.7,52.7,52.57,52.63,52338.0,52.7,52.7,52.57,52.63,52338.0
2018-10-03 11:15:00,52.62,52.79,52.62,52.79,64692.0,52.62,52.79,52.62,52.79,64692.0
2018-10-03 11:20:00,52.78,52.8,52.7,52.76,180819.0,52.78,52.8,52.7,52.76,180819.0
2018-10-03 11:25:00,52.76,52.79,52.64,52.66,70884.0,52.76,52.79,52.64,52.66,70884.0
2018-10-03 11:30:00,52.66,52.8,52.65,52.69,82812.0,52.66,52.8,52.65,52.69,82812.0
2018-10-03 11:35:00,52.67,52.7,52.61,52.62,45024.0,52.67,52.7,52.61,52.62,45024.0
2018-10-03 11:40:00,52.62,52.71,52.62,52.7,28890.0,52.62,52.71,52.62,52.7,28890.0
2018-10-03 11:45:00,52.68,52.69,52.63,52.66,213693.0,52.68,52.69,52.63,52.66,213693.0
2018-10-03 11:50:00,52.67,52.77,52.67,52.75,60237.0,52.67,52.77,52.67,52.75,60237.0
2018-10-03 11:55:00,52.75,52.82,52.73,52.78,33132.0,52.75,52.82,52.73,52.78,33132.0
2018-10-03 12:00:00,52.8,52.8,52.62,52.66,105192.0,52.8,52.8,52.62,52.66,105192.0
2018-10-03 12:05:00,52.66,52.66,52.52,52.53,52725.0,52.66,52.66,52.52,52.53,52725.0
2018-10-03 12:10:00,52.54,52.68,52.53,52.67,27840.0,52.54,52.68,52.53,52.67,27840.0
2018-10-03 12:15:00,52.66,52.66,52.53,52.62,37974.0,52.66,52.66,52.53,52.62,37974.0
2018-10-03 12:20:00,52.62,52.66,52.58,52.63,47496.0,52.62,52.66,52.58,52.63,47496.0
2018-10-03 12:25:00,52.64,52.64,52.56,52.56,42420.0,52.64,52.64,52.56,52.56,42420.0
2018-10-03 12:30:00,52.56,52.6,52.51,52.51,39969.0,52.56,52.6,52.51,52.51,39969.0
2018-10-03 12:35:00,52.51,52.52,52.36,52.38,77634.0,52.51,52.52,52.36,52.38,77634.0
2018-10-03 12:40:00,52.37,52.44,52.37,52.4,69294.0,52.37,52.44,52.37,52.4,69294.0
2018-10-03 12:45:00,52.42,52.46,52.37,52.39,63387.0,52.42,52.46,52.37,52.39,63387.0
2018-10-03 12:50:00,52.38,52.48,52.3,52.46,87363.0,52.38,52.48,52.3,52.46,87363.0
2018-10-03 12:55:00,52.44,52.45,52.35,52.36,61455.0,52.44,52.45,52.35,52.36,61455.0
2018-10-03 13:00:00,52.36,52.39,52.3,52.33,204009.0,52.36,52.39,52.3,52.33,204009.0
2018-10-03 13:05:00,52.32,52.42,52.32,52.4,84804.0,52.32,52.42,52.32,52.4,84804.0
2018-10-03 13:10:00,52.4,52.45,52.38,52.44,58449.0,52.4,52.45,52.38,52.44,58449.0
2018-10-03 13:15:00,52.44,52.46,52.39,52.4,60594.0,52.44,52.46,52.39,52.4,60594.0
2018-10-03 13:20:00,52.39,52.39,52.33,52.38,45762.0,52.39,52.39,52.33,52.38,45762.0
2018-10-03 13:25:00,52.38,52.38,52.26,52.26,50070.0,52.38,52.38,52.26,52.26,50070.0
2018-10-03 13:30:00,52.26,52.26,52.08,52.08,74130.0,52.26,52.26,52.08,52.08,74130.0
2018-10-03 13:35:00,52.09,52.2,52.07,52.13,59457.0,52.09,52.2,52.07,52.13,59457.0
2018-10-03 13:40:00,52.13,52.22,52.13,52.18,33903.0,52.13,52.22,52.13,52.18,33903.0
2018-10-03 13:45:00,52.18,52.18,52.09,52.09,50343.0,52.18,52.18,52.09,52.09,50343.0
2018-10-03 13:50:00,52.1,52.15,52.07,52.07,86244.0,52.1,52.15,52.07,52.07,86244.0
2018-10-03 13:55:00,52.09,52.09,52.02,52.02,46884.0,52.09,52.09,52.02,52.02,46884.0
2018-10-03 14:00:00,52.01,52.05,51.94,51.95,81723.0,52.01,52.05,51.94,51.95,81723.0
2018-10-03 14:05:00,51.94,52.01,51.89,51.97,78819.0,51.94,52.01,51.89,51.97,78819.0
2018-10-03 14:10:00,51.97,52.08,51.95,52.01,98139.0,51.97,52.08,51.95,52.01,98139.0
2018-10-03 14:15:00,52.02,52.04,51.94,51.96,63348.0,52.02,52.04,51.94,51.96,63348.0
2018-10-03 14:20:00,51.97,52.03,51.96,52.0,74457.0,51.97,52.03,51.96,52.0,74457.0
2018-10-03 14:25:00,52.01,52.02,51.92,51.92,76356.0,52.01,52.02,51.92,51.92,76356.0
2018-10-03 14:30:00,51.92,51.93,51.83,51.85,75606.0,51.92,51.93,51.83,51.85,75606.0
2018-10-03 14:35:00,51.84,51.85,51.71,51.75,135066.0,51.84,51.85,51.71,51.75,135066.0
2018-10-03 14:40:00,51.74,51.77,51.67,51.67,77055.0,51.74,51.77,51.67,51.67,77055.0
2018-10-03 14:45:00,51.68,51.78,51.63,51.74,103392.0,51.68,51.78,51.63,51.74,103392.0
2018-10-03 14:50:00,51.73,51.74,51.62,51.65,81051.0,51.73,51.74,51.62,51.65,81051.0
2018-10-03 14:55:00,51.65,51.67,51.62,51.62,94356.0,51.65,51.67,51.62,51.62,94356.0
2018-10-03 15:00:00,51.63,51.69,51.62,51.68,81417.0,51.63,51.69,51.62,51.68,81417.0
2018-10-03 15:05:00,51.68,51.78,51.68,51.78,90330.0,51.68,51.78,51.68,51.78,90330.0
2018-10-03 15:10:00,51.77,51.82,51.69,51.82,108954.0,51.77,51.82,51.69,51.82,108954.0
2018-10-03 15:15:00,51.85,51.97,51.85,51.92,100785.0,51.85,51.97,51.85,51.92,100785.0
2018-10-03 15:20:00,51.92,51.93,51.83,51.89,108165.0,51.92,51.93,51.83,51.89,108165.0
2018-10-03 15:25:00,51.89,51.92,51.83,51.89,87912.0,51.89,51.92,51.83,51.89,87912.0
2018-10-03 15:30:00,51.88,51.95,51.88,51.94,104667.0,51.88,51.95,51.88,51.94,104667.0
2018-10-03 15:35:00,51.94,51.99,51.92,51.92,82653.0,51.94,51.99,51.92,51.92,82653.0
2018-10-03 15:40:00,51.92,52.04,51.92,52.03,125514.0,51.92,52.04,51.92,52.03,125514.0
2018-10-03 15:45:00,52.04,52.1,52.01,52.05,166254.0,52.04,52.1,52.01,52.05,166254.0
2018-10-03 15:50:00,52.05,52.09,52.03,52.05,215859.0,52.05,52.09,52.03,52.05,215859.0
2018-10-03 15:55:00,52.05,52.06,51.85,51.92,552831.0,52.05,52.06,51.85,51.92,552831.0
2018-10-04 09:30:00,51.67,51.68,51.24,51.29,112950.0,51.67,51.68,51.24,51.29,112950.0
2018-10-04 09:35:00,51.3,51.71,51.18,51.6,50634.0,51.3,51.71,51.18,51.6,50634.0
2018-10-04 09:40:00,51.61,51.76,51.49,51.63,172644.0,51.61,51.76,51.49,51.63,172644.0
2018-10-04 09:45:00,51.62,51.62,51.34,51.36,65799.0,51.62,51.62,51.34,51.36,65799.0
2018-10-04 09:50:00,51.35,51.74,51.35,51.71,58536.0,51.35,51.74,51.35,51.71,58536.0
2018-10-04 09:55:00,51.73,51.88,51.71,51.74,72171.0,51.73,51.88,51.71,51.74,72171.0
2018-10-04 10:00:00,51.72,51.72,51.47,51.55,90630.0,51.72,51.72,51.47,51.55,90630.0
2018-10-04 10:05:00,51.55,51.56,51.37,51.41,123504.0,51.55,51.56,51.37,51.41,123504.0
2018-10-04 10:10:00,51.4,51.41,51.15,51.25,122823.0,51.4,51.41,51.15,51.25,122823.0
2018-10-04 10:15:00,51.24,51.26,51.12,51.17,174102.0,51.24,51.26,51.12,51.17,174102.0
2018-10-04 10:20:00,51.16,51.18,51.04,51.06,122205.0,51.16,51.18,51.04,51.06,122205.0
2018-10-04 10:25:00,51.06,51.14,50.93,51.0,150240.0,51.06,51.14,50.93,51.0,150240.0
2018-10-04 10:30:00,51.0,51.15,50.97,51.01,45609.0,51.0,51.15,50.97,51.01,45609.0
2018-10-04 10:35:00,51.02,51.24,50.98,51.22,43146.0,51.02,51.24,50.98,51.22,43146.0
2018-10-04 10:40:00,51.21,51.28,51.05,51.14,133224.0,51.21,51.28,51.05,51.14,133224.0
2018-10-04 10:45:00,51.15,51.26,51.14,51.26,187227.0,51.15,51.26,51.14,51.26,187227.0
2018-10-04 10:50:00,51.26,51.36,51.25,51.27,25929.0,51.26,51.36,51.25,51.27,25929.0
2018-10-04 10:55:00,51.26,51.29,51.17,51.23,38064.0,51.26,51.29,51.17,51.23,38064.0
2018-10-04 11:00:00,51.25,51.48,51.25,51.43,42033.0,51.25,51.48,51.25,51.43,42033.0
2018-10-04 11:05:00,51.46,51.46,51.33,51.34,34998.0,51.46,51.46,51.33,51.34,34998.0
2018-10-04 11:10:00,51.34,51.34,51.22,51.23,39297.0,51.34,51.34,51.22,51.23,39297.0
2018-10-04 11:15:00,51.24,51.28,51.19,51.19,24237.0,51.24,51.28,51.19,51.19,24237.0
2018-10-04 11:20:00,51.2,51.28,51.17,51.2,62877.0,51.2,51.28,51.17,51.2,62877.0
2018-10-04 11:25:00,51.22,51.28,51.18,51.22,28644.0,51.22,51.28,51.18,51.22,28644.0
2018-10-04 11:30:00,51.22,51.23,51.16,51.21,33972.0,51.22,51.23,51.16,51.21,33972.0
2018-10-04 11:35:00,51.19,51.35,51.18,51.18,34857.0,51.19,51.35,51.18,51.18,34857.0
2018-10-04 11:40:00,51.21,51.27,51.18,51.22,23370.0,51.21,51.27,51.18,51.22,23370.0
2018-10-04 11:45:00,51.21,51.3,51.16,51.17,25617.0,51.21,51.3,51.16,51.17,25617.0
2018-10-04 11:50:00,51.17,51.17,51.08,51.15,18600.0,51.17,51.17,51.08,51.15,18600.0
2018-10-04 11:55:00,51.15,51.16,51.08,51.08,13080.0,51.15,51.16,51.08,51.08,13080.0
2018-10-04 12:00:00,51.07,51.09,51.02,51.05,25296.0,51.07,51.09,51.02,51.05,25296.0
2018-10-04 12:05:00,51.04,51.09,50.98,51.0,33264.0,51.04,51.09,50.98,51.0,33264.0
2018-10-04 12:10:00,51.0,51.0,50.89,50.9,20175.0,51.0,51.0,50.89,50.9,20175.0
2018-10-04 12:15:00,50.89,50.89,50.75,50.76,44610.0,50.89,50.89,50.75,50.76,44610.0
2018-10-04 12:20:00,50.77,50.8,50.73,50.73,30366.0,50.77,50.8,50.73,50.73,30366.0
2018-10-04 12:25:00,50.74,50.88,50.71,50.88,77187.0,50.74,50.88,50.71,50.88,77187.0
2018-10-04 12:30:00,50.89,50.95,50.86,50.94,55533.0,50.89,50.95,50.86,50.94,55533.0
2018-10-04 12:35:00,50.95,50.99,50.94,50.95,25638.0,50.95,50.99,50.94,50.95,25638.0
2018-10-04 12:40:00,50.95,50.96,50.86,50.87,27984.0,50.95,50.96,50.86,50.87,27984.0
2018-10-04 12:45:00,50.86,50.87,50.81,50.84,23700.0,50.86,50.87,50.81,50.84,23700.0
2018-10-04 12:50:00,50.84,50.86,50.78,50.83,60663.0,50.84,50.86,50.78,50.83,60663.0
2018-10-04 12:55:00,50.83,50.97,50.81,50.97,29316.0,50.83,50.97,50.81,50.97,29316.0
2018-10-04 13:00:00,50.97,50.99,50.84,50.9,61038.0,50.97,50.99,50.84,50.9,61038.0
2018-10-04 13:05:00,50.91,50.96,50.85,50.87,15405.0,50.91,50.96,50.85,50.87,15405.0
2018-10-04 13:10:00,50.88,50.9,50.83,50.84,24096.0,50.88,50.9,50.83,50.84,24096.0
2018-10-04 13:15:00,50.85,50.9,50.82,50.82,14070.0,50.85,50.9,50.82,50.82,14070.0
2018-10-04 13:20:00,50.82,50.87,50.81,50.87,16902.0,50.82,50.87,50.81,50.87,16902.0
2018-10-04 13:25:00,50.87,50.93,50.84,50.89,17874.0,50.87,50.93,50.84,50.89,17874.0
2018-10-04 13:30:00,50.88,50.88,50.78,50.84,26865.0,50.88,50.88,50.78,50.84,26865.0
2018-10-04 13:35:00,50.85,50.86,50.79,50.82,10947.0,50.85,50.86,50.79,50.82,10947.0
2018-10-04 13:40:00,50.83,50.86,50.8,50.82,29772.0,50.83,50.86,50.8,50.82,29772.0
2018-10-04 13:45:00,50.82,50.82,50.75,50.76,10284.0,50.82,50.82,50.75,50.76,10284.0
2018-10-04 13:50:00,50.73,50.74,50.68,50.69,62484.0,50.73,50.74,50.68,50.69,62484.0
2018-10-04 13:55:00,50.69,50.72,50.68,50.71,36153.0,50.69,50.72,50.68,50.71,36153.0
2018-10-04 14:00:00,50.72,50.82,50.72,50.8,18954.0,50.72,50.82,50.72,50.8,18954.0
2018-10-04 14:05:00,50.8,50.81,50.72,50.72,25512.0,50.8,50.81,50.72,50.72,25512.0
2018-10-04 14:10:00,50.72,50.77,50.7,50.75,26958.0,50.72,50.77,50.7,50.75,26958.0
2018-10-04 14:15:00,50.74,50.75,50.7,50.72,29673.0,50.74,50.75,50.7,50.72,29673.0
2018-10-04 14:20:00,50.73,50.74,50.7,50.7,27441.0,50.73,50.74,50.7,50.7,27441.0
2018-10-04 14:25:00,50.69,50.69,50.59,50.61,39399.0,50.69,50.69,50.59,50.61,39399.0
2018-10-04 14:30:00,50.59,50.68,50.58,50.68,19932.0,50.59,50.68,50.58,50.68,19932.0
2018-10-04 14:35:00,50.67,50.86,50.67,50.84,12114.0,50.67,50.86,50.67,50.84,12114.0
2018-10-04 14:40:00,50.83,50.84,50.73,50.76,36051.0,50.83,50.84,50.73,50.76,36051.0
2018-10-04 14:45:00,50.76,50.79,50.73,50.77,28362.0,50.76,50.79,50.73,50.77,28362.0
2018-10-04 14:50:00,50.76,50.94,50.76,50.94,29928.0,50.76,50.94,50.76,50.94,29928.0
2018-10-04 14:55:00,50.98,51.03,50.94,50.99,27282.0,50.98,51.03,50.94,50.99,27282.0
2018-10-04 15:00:00,51.0,51.05,50.93,51.03,36270.0,51.0,51.05,50.93,51.03,36270.0
2018-10-04 15:05:00,51.03,51.1,51.02,51.04,27570.0,51.03,51.1,51.02,51.04,27570.0
2018-10-04 15:10:00,51.02,51.04,50.96,51.02,39174.0,51.02,51.04,50.96,51.02,39174.0
2018-10-04 15:15:00,51.02,51.03,50.94,50.94,63342.0,51.02,51.03,50.94,50.94,63342.0
2018-10-04 15:20:00,50.93,50.94,50.85,50.88,35619.0,50.93,50.94,50.85,50.88,35619.0
2018-10-04 15:25:00,50.88,50.91,50.82,50.82,34320.0,50.88,50.91,50.82,50.82,34320.0
2018-10-04 15:30:00,50.81,50.87,50.79,50.84,42009.0,50.81,50.87,50.79,50.84,42009.0
2018-10-04 15:35:00,50.83,50.87,50.81,50.86,35364.0,50.83,50.87,50.81,50.86,35364.0
2018-10-04 15:40:00,50.85,50.88,50.83,50.87,48162.0,50.85,50.88,50.83,50.87,48162.0
2018-10-04 15:45:00,50.88,51.02,50.88,50.98,99801.0,50.88,51.02,50.88,50.98,99801.0
2018-10-04 15:50:00,50.98,51.03,50.96,51.01,90663.0,50.98,51.03,50.96,51.01,90663.0
2018-10-04 15:55:00,51.01,51.02,50.94,50.98,181578.0,51.01,51.02,50.94,50.98,181578.0
2018-10-05 09:30:00,50.97,50.97,50.77,50.85,77889.0,50.97,50.97,50.77,50.85,77889.0
2018-10-05 09:35:00,50.85,51.34,50.81,51.33,29595.0,50.85,51.34,50.81,51.33,29595.0
2018-10-05 09:40:00,51.33,51.44,51.29,51.4,36675.0,51.33,51.44,51.29,51.4,36675.0
2018-10-05 09:45:00,51.43,51.49,51.11,51.11,47646.0,51.43,51.49,51.11,51.11,47646.0
2018-10-05 09:50:00,51.13,51.19,51.0,51.18,45480.0,51.13,51.19,51.0,51.18,45480.0
2018-10-05 09:55:00,51.16,51.18,50.91,50.94,46233.0,51.16,51.18,50.91,50.94,46233.0
2018-10-05 10:00:00,50.94,51.03,50.74,50.74,30927.0,50.94,51.03,50.74,50.74,30927.0
2018-10-05 10:05:00,50.73,50.95,50.73,50.95,14490.0,50.73,50.95,50.73,50.95,14490.0
2018-10-05 10:10:00,50.93,50.93,50.72,50.77,41253.0,50.93,50.93,50.72,50.77,41253.0
2018-10-05 10:15:00,50.75,50.8,50.73,50.76,43302.0,50.75,50.8,50.73,50.76,43302.0
2018-10-05 10:20:00,50.76,50.96,50.75,50.96,11850.0,50.76,50.96,50.75,50.96,11850.0
2018-10-05 10:25:00,50.97,51.01,50.9,50.93,27117.0,50.97,51.01,50.9,50.93,27117.0
2018-10-05 10:30:00,50.92,50.94,50.83,50.83,21861.0,50.92,50.94,50.83,50.83,21861.0
2018-10-05 10:35:00,50.84,51.0,50.83,50.92,17490.0,50.84,51.0,50.83,50.92,17490.0
2018-10-05 10:40:00,50.94,51.04,50.91,50.91,25314.0,50.94,51.04,50.91,50.91,25314.0
2018-10-05 10:45:00,50.91,50.93,50.72,50.76,23610.0,50.91,50.93,50.72,50.76,23610.0
2018-10-05 10:50:00,50.75,50.79,50.71,50.74,18612.0,50.75,50.79,50.71,50.74,18612.0
2018-10-05 10:55:00,50.72,50.76,50.58,50.62,36525.0,50.72,50.76,50.58,50.62,36525.0
2018-10-05 11:00:00,50.62,50.64,50.51,50.57,66900.0,50.62,50.64,50.51,50.57,66900.0
2018-10-05 11:05:00,50.59,50.63,50.51,50.52,22605.0,50.59,50.63,50.51,50.52,22605.0
2018-10-05 11:10:00,50.52,50.52,50.35,50.38,32226.0,50.52,50.52,50.35,50.38,32226.0
2018-10-05 11:15:00,50.4,50.45,50.29,50.34,25197.0,50.4,50.45,50.29,50.34,25197.0
2018-10-05 11:20:00,50.33,50.33,50.25,50.33,24897.0,50.33,50.33,50.25,50.33,24897.0
2018-10-05 11:25:00,50.39,50.4,50.24,50.27,44475.0,50.39,50.4,50.24,50.27,44475.0
2018-10-05 11:30:00,50.27,50.34,50.22,50.25,52446.0,50.27,50.34,50.22,50.25,52446.0
2018-10-05 11:35:00,50.23,50.24,50.11,50.19,33309.0,50.23,50.24,50.11,50.19,33309.0
2018-10-05 11:40:00,50.19,50.19,49.92,49.92,121659.0,50.19,50.19,49.92,49.92,121659.0
2018-10-05 11:45:00,49.92,49.94,49.73,49.88,78411.0,49.92,49.94,49.73,49.88,78411.0
2018-10-05 11:50:00,49.91,49.91,49.81,49.87,40860.0,49.91,49.91,49.81,49.87,40860.0
2018-10-05 11:55:00,49.86,49.92,49.8,49.87,23940.0,49.86,49.92,49.8,49.87,23940.0
2018-10-05 12:00:00,49.85,50.0,49.85,49.95,51351.0,49.85,50.0,49.85,49.95,51351.0
2018-10-05 12:05:00,49.93,49.95,49.84,49.89,319629.0,49.93,49.95,49.84,49.89,319629.0
2018-10-05 12:10:00,49.88,49.91,49.73,49.8,92436.0,49.88,49.91,49.73,49.8,92436.0
2018-10-05 12:15:00,49.79,49.89,49.73,49.87,15603.0,49.79,49.89,49.73,49.87,15603.0
2018-10-05 12:20:00,49.88,49.9,49.84,49.89,41949.0,49.88,49.9,49.84,49.89,41949.0
2018-10-05 12:25:00,49.89,49.94,49.87,49.9,23901.0,49.89,49.94,49.87,49.9,23901.0
2018-10-05 12:30:00,49.9,49.93,49.8,49.84,23886.0,49.9,49.93,49.8,49.84,23886.0
2018-10-05 12:35:00,49.85,49.87,49.75,49.77,32325.0,49.85,49.87,49.75,49.77,32325.0
2018-10-05 12:40:00,49.75,49.84,49.71,49.83,50187.0,49.75,49.84,49.71,49.83,50187.0
2018-10-05 12:45:00,49.86,49.98,49.86,49.95,17250.0,49.86,49.98,49.86,49.95,17250.0
2018-10-05 12:50:00,50.0,50.0,49.95,49.98,64542.0,50.0,50.0,49.95,49.98,64542.0
2018-10-05 12:55:00,49.98,50.0,49.91,49.92,188100.0,49.98,50.0,49.91,49.92,188100.0
2018-10-05 13:00:00,49.93,49.99,49.82,49.98,23898.0,49.93,49.99,49.82,49.98,23898.0
2018-10-05 13:05:00,49.95,49.96,49.87,49.93,14346.0,49.95,49.96,49.87,49.93,14346.0
2018-10-05 13:10:00,49.94,49.96,49.87,49.9,24060.0,49.94,49.96,49.87,49.9,24060.0
2018-10-05 13:15:00,49.92,49.96,49.9,49.94,20001.0,49.92,49.96,49.9,49.94,20001.0
2018-10-05 13:20:00,49.94,50.01,49.9,49.99,116775.0,49.94,50.01,49.9,49.99,116775.0
2018-10-05 13:25:00,49.98,49.99,49.87,49.92,28251.0,49.98,49.99,49.87,49.92,28251.0
2018-10-05 13:30:00,49.94,50.02,49.94,49.97,16218.0,49.94,50.02,49.94,49.97,16218.0
2018-10-05 13:35:00,49.97,50.09,49.95,50.09,18465.0,49.97,50.09,49.95,50.09,18465.0
2018-10-05 13:40:00,50.1,50.2,50.09,50.17,32496.0,50.1,50.2,50.09,50.17,32496.0
2018-10-05 13:45:00,50.16,50.2,50.15,50.2,66390.0,50.16,50.2,50.15,50.2,66390.0
2018-10-05 13:50:00,50.19,50.2,50.08,50.1,40317.0,50.19,50.2,50.08,50.1,40317.0
2018-10-05 13:55:00,50.11,50.11,50.04,50.1,195981.0,50.11,50.11,50.04,50.1,195981.0
2018-10-05 14:00:00,50.09,50.11,50.06,50.07,19503.0,50.09,50.11,50.06,50.07,19503.0
2018-10-05 14:05:00,50.05,50.07,50.03,50.06,41604.0,50.05,50.07,50.03,50.06,41604.0
2018-10-05 14:10:00,50.06,50.1,50.05,50.05,36129.0,50.06,50.1,50.05,50.05,36129.0
2018-10-05 14:15:00,50.04,50.2,50.04,50.19,27717.0,50.04,50.2,50.04,50.19,27717.0
2018-10-05 14:20:00,50.21,50.23,50.13,50.19,39288.0,50.21,50.23,50.13,50.19,39288.0
2018-10-05 14:25:00,50.2,50.2,50.16,50.2,29790.0,50.2,50.2,50.16,50.2,29790.0
2018-10-05 14:30:00,50.18,50.25,50.17,50.18,36831.0,50.18,50.25,50.17,50.18,36831.0
2018-10-05 14:35:00,50.18,50.22,50.08,50.15,25110.0,50.18,50.22,50.08,50.15,25110.0
2018-10-05 14:40:00,50.15,50.22,50.08,50.18,25683.0,50.15,50.22,50.08,50.18,25683.0
2018-10-05 14:45:00,50.19,50.22,50.14,50.15,35049.0,50.19,50.22,50.14,50.15,35049.0
2018-10-05 14:50:00,50.17,50.22,50.13,50.21,36303.0,50.17,50.22,50.13,50.21,36303.0
2018-10-05 14:55:00,50.2,50.44,50.2,50.44,57366.0,50.2,50.44,50.2,50.44,57366.0
2018-10-05 15:00:00,50.43,50.5,50.37,50.38,48378.0,50.43,50.5,50.37,50.38,48378.0
2018-10-05 15:05:00,50.38,50.56,50.36,50.52,79860.0,50.38,50.56,50.36,50.52,79860.0
2018-10-05 15:10:00,50.53,50.53,50.35,50.39,55818.0,50.53,50.53,50.35,50.39,55818.0
2018-10-05 15:15:00,50.39,50.57,50.36,50.56,77196.0,50.39,50.57,50.36,50.56,77196.0
2018-10-05 15:20:00,50.55,50.63,50.53,50.55,88662.0,50.55,50.63,50.53,50.55,88662.0
2018-10-05 15:25:00,50.54,50.57,50.46,50.53,70317.0,50.54,50.57,50.46,50.53,70317.0
2018-10-05 15:30:00,50.54,50.58,50.49,50.5,101952.0,50.54,50.58,50.49,50.5,101952.0
2018-10-05 15:35:00,50.5,50.56,50.48,50.51,54399.0,50.5,50.56,50.48,50.51,54399.0
2018-10-05 15:40:00,50.51,50.6,50.48,50.6,75054.0,50.51,50.6,50.48,50.6,75054.0
2018-10-05 15:45:00,50.6,50.72,50.6,50.67,90075.0,50.6,50.72,50.6,50.67,90075.0
2018-10-05 15:50:00,50.66,50.66,50.58,50.62,106530.0,50.66,50.66,50.58,50.62,106530.0
2018-10-05 15:55:00,50.62,50.65,50.53,50.56,253866.0,50.62,50.65,50.53,50.56,253866.0
2018-10-08 09:30:00,50.53,50.53,49.84,49.95,62703.0,50.53,50.53,49.84,49.95,62703.0
2018-10-08 09:35:00,49.99,50.36,49.99,50.31,31449.0,49.99,50.36,49.99,50.31,31449.0
2018-10-08 09:40:00,50.27,50.4,50.19,50.36,13860.0,50.27,50.4,50.19,50.36,13860.0
2018-10-08 09:45:00,50.37,50.38,50.15,50.17,23100.0,50.37,50.38,50.15,50.17,23100.0
2018-10-08 09:50:00,50.14,50.27,49.99,50.24,26277.0,50.14,50.27,49.99,50.24,26277.0
2018-10-08 09:55:00,50.25,50.34,50.25,50.28,13458.0,50.25,50.34,50.25,50.28,13458.0
2018-10-08 10:00:00,50.3,50.38,50.08,50.16,68136.0,50.3,50.38,50.08,50.16,68136.0
2018-10-08 10:05:00,50.2,50.26,50.14,50.22,17325.0,50.2,50.26,50.14,50.22,17325.0
2018-10-08 10:10:00,50.24,50.49,50.24,50.43,21183.0,50.24,50.49,50.24,50.43,21183.0
2018-10-08 10:15:00,50.43,50.48,50.4,50.46,25725.0,50.43,50.48,50.4,50.46,25725.0
2018-10-08 10:20:00,50.44,50.54,50.41,50.52,31341.0,50.44,50.54,50.41,50.52,31341.0
2018-10-08 10:25:00,50.55,50.6,50.49,50.49,8700.0,50.55,50.6,50.49,50.49,8700.0
2018-10-08 10:30:00,50.49,50.51,50.42,50.42,24204.0,50.49,50.51,50.42,50.42,24204.0
2018-10-08 10:35:00,50.41,50.41,50.32,50.35,10686.0,50.41,50.41,50.32,50.35,10686.0
2018-10-08 10:40:00,50.33,50.38,50.2,50.21,12258.0,50.33,50.38,50.2,50.21,12258.0
2018-10-08 10:45:00,50.21,50.22,50.16,50.2,10776.0,50.21,50.22,50.16,50.2,10776.0
2018-10-08 10:50:00,50.21,50.21,50.11,50.12,4800.0,50.21,50.21,50.11,50.12,4800.0
2018-10-08 10:55:00,50.11,50.22,50.11,50.15,39600.0,50.11,50.22,50.11,50.15,39600.0
2018-10-08 11:00:00,50.13,50.13,49.97,49.97,31242.0,50.13,50.13,49.97,49.97,31242.0
2018-10-08 11:05:00,49.96,49.99,49.89,49.89,10905.0,49.96,49.99,49.89,49.89,10905.0
2018-10-08 11:10:00,49.91,49.99,49.91,49.97,5100.0,49.91,49.99,49.91,49.97,5100.0
2018-10-08 11:15:00,49.96,49.96,49.88,49.91,11373.0,49.96,49.96,49.88,49.91,11373.0
2018-10-08 11:20:00,49.88,49.91,49.84,49.85,8688.0,49.88,49.91,49.84,49.85,8688.0
2018-10-08 11:25:00,49.8,49.85,49.65,49.66,29967.0,49.8,49.85,49.65,49.66,29967.0
2018-10-08 11:30:00,49.66,49.66,49.43,49.43,49005.0,49.66,49.66,49.43,49.43,49005.0
2018-10-08 11:35:00,49.45,49.53,49.36,49.39,25050.0,49.45,49.53,49.36,49.39,25050.0
2018-10-08 11:40:00,49.37,49.37,49.24,49.27,14865.0,49.37,49.37,49.24,49.27,14865.0
2018-10-08 11:45:00,49.31,49.37,49.22,49.35,42573.0,49.31,49.37,49.22,49.35,42573.0
2018-10-08 11:50:00,49.36,49.55,49.31,49.47,126135.0,49.36,49.55,49.31,49.47,126135.0
2018-10-08 11:55:00,49.46,49.54,49.4,49.54,16410.0,49.46,49.54,49.4,49.54,16410.0
2018-10-08 12:00:00,49.49,49.52,49.44,49.49,38259.0,49.49,49.52,49.44,49.49,38259.0
2018-10-08 12:05:00,49.49,49.5,49.42,49.43,15360.0,49.49,49.5,49.42,49.43,15360.0
2018-10-08 12:10:00,49.4,49.41,49.22,49.28,92184.0,49.4,49.41,49.22,49.28,92184.0
2018-10-08 12:15:00,49.29,49.35,49.23,49.24,34809.0,49.29,49.35,49.23,49.24,34809.0
2018-10-08 12:20:00,49.2,49.34,49.18,49.32,35568.0,49.2,49.34,49.18,49.32,35568.0
2018-10-08 12:25:00,49.34,49.39,49.29,49.35,192738.0,49.34,49.39,49.29,49.35,192738.0
2018-10-08 12:30:00,49.33,49.35,49.26,49.27,19680.0,49.33,49.35,49.26,49.27,19680.0
2018-10-08 12:35:00,49.21,49.37,49.21,49.34,10074.0,49.21,49.37,49.21,49.34,10074.0
2018-10-08 12:40:00,49.34,49.41,49.32,49.35,31146.0,49.34,49.41,49.32,49.35,31146.0
2018-10-08 12:45:00,49.37,49.41,49.29,49.31,79698.0,49.37,49.41,49.29,49.31,79698.0
2018-10-08 12:50:00,49.32,49.38,49.27,49.3,21600.0,49.32,49.38,49.27,49.3,21600.0
2018-10-08 12:55:00,49.29,49.29,49.14,49.17,10776.0,49.29,49.29,49.14,49.17,10776.0
2018-10-08 13:00:00,49.17,49.3,49.17,49.3,9690.0,49.17,49.3,49.17,49.3,9690.0
2018-10-08 13:05:00,49.24,49.3,49.24,49.3,80409.0,49.24,49.3,49.24,49.3,80409.0
2018-10-08 13:10:00,49.3,49.37,49.0,49.29,1598136.0,49.3,49.37,49.0,49.29,1598136.0
2018-10-08 13:15:00,49.28,49.28,49.12,49.12,19800.0,49.28,49.28,49.12,49.12,19800.0
2018-10-08 13:20:00,49.11,49.21,49.0,49.18,357534.0,49.11,49.21,49.0,49.18,357534.0
2018-10-08 13:25:00,49.22,49.25,49.18,49.19,19458.0,49.22,49.25,49.18,49.19,19458.0
2018-10-08 13:30:00,49.2,49.24,49.18,49.22,57624.0,49.2,49.24,49.18,49.22,57624.0
2018-10-08 13:35:00,49.22,49.22,49.18,49.2,121431.0,49.22,49.22,49.18,49.2,121431.0
2018-10-08 13:40:00,49.2,49.29,49.17,49.26,90852.0,49.2,49.29,49.17,49.26,90852.0
2018-10-08 13:45:00,49.26,49.3,49.24,49.28,26040.0,49.26,49.3,49.24,49.28,26040.0
2018-10-08 13:50:00,49.27,49.27,49.19,49.26,17883.0,49.27,49.27,49.19,49.26,17883.0
2018-10-08 13:55:00,49.24,49.24,49.14,49.14,30933.0,49.24,49.24,49.14,49.14,30933.0
2018-10-08 14:00:00,49.13,49.13,48.76,48.96,72273.0,49.13,49.13,48.76,48.96,72273.0
2018-10-08 14:05:00,48.98,49.15,48.96,49.15,30543.0,48.98,49.15,48.96,49.15,30543.0
2018-10-08 14:10:00,49.13,49.22,49.13,49.14,62445.0,49.13,49.22,49.13,49.14,62445.0
2018-10-08 14:15:00,49.18,49.2,49.14,49.2,62277.0,49.18,49.2,49.14,49.2,62277.0
2018-10-08 14:20:00,49.2,49.24,49.18,49.19,74916.0,49.2,49.24,49.18,49.19,74916.0
2018-10-08 14:25:00,49.18,49.18,49.13,49.14,25047.0,49.18,49.18,49.13,49.14,25047.0
2018-10-08 14:30:00,49.15,49.31,49.15,49.31,69381.0,49.15,49.31,49.15,49.31,69381.0
2018-10-08 14:35:00,49.32,49.36,49.28,49.32,62682.0,49.32,49.36,49.28,49.32,62682.0
2018-10-08 14:40:00,49.32,49.35,49.27,49.3,88341.0,49.32,49.35,49.27,49.3,88341.0
2018-10-08 14:45:00,49.28,49.39,49.26,49.38,125262.0,49.28,49.39,49.26,49.38,125262.0
2018-10-08 14:50:00,49.38,49.4,49.24,49.24,110943.0,49.38,49.4,49.24,49.24,110943.0
2018-10-08 14:55:00,49.22,49.27,49.15,49.15,57906.0,49.22,49.27,49.15,49.15,57906.0
2018-10-08 15:00:00,49.14,49.21,49.14,49.14,96003.0,49.14,49.21,49.14,49.14,96003.0
2018-10-08 15:05:00,49.14,49.15,49.04,49.1,51837.0,49.14,49.15,49.04,49.1,51837.0
2018-10-08 15:10:00,49.11,49.14,49.09,49.09,96582.0,49.11,49.14,49.09,49.09,96582.0
2018-10-08 15:15:00,49.09,49.18,49.09,49.16,118152.0,49.09,49.18,49.09,49.16,118152.0
2018-10-08 15:20:00,49.16,49.17,49.04,49.05,45006.0,49.16,49.17,49.04,49.05,45006.0
2018-10-08 15:25:00,49.05,49.05,48.98,49.01,81546.0,49.05,49.05,48.98,49.01,81546.0
2018-10-08 15:30:00,49.01,49.06,49.01,49.02,58191.0,49.01,49.06,49.01,49.02,58191.0
2018-10-08 15:35:00,49.03,49.07,49.01,49.02,74160.0,49.03,49.07,49.01,49.02,74160.0
2018-10-08 15:40:00,49.03,49.1,49.02,49.08,115557.0,49.03,49.1,49.02,49.08,115557.0
2018-10-08 15:45:00,49.08,49.13,49.03,49.04,131424.0,49.08,49.13,49.03,49.04,131424.0
2018-10-08 15:50:00,49.04,49.11,49.01,49.07,195984.0,49.04,49.11,49.01,49.07,195984.0
2018-10-08 15:55:00,49.07,49.08,49.01,49.05,355806.0,49.07,49.08,49.01,49.05,355806.0
2018-10-09 09:30:00,49.12,49.17,48.77,49.12,92460.0,49.12,49.17,48.77,49.12,92460.0
2018-10-09 09:35:00,49.08,49.78,49.08,49.78,136629.0,49.08,49.78,49.08,49.78,136629.0
2018-10-09 09:40:00,49.79,49.81,49.38,49.43,48159.0,49.79,49.81,49.38,49.43,48159.0
2018-10-09 09:45:00,49.39,49.41,48.97,49.05,65343.0,49.39,49.41,48.97,49.05,65343.0
2018-10-09 09:50:00,49.05,49.33,48.98,49.33,85098.0,49.05,49.33,48.98,49.33,85098.0
2018-10-09 09:55:00,49.33,49.34,49.2,49.32,67770.0,49.33,49.34,49.2,49.32,67770.0
2018-10-09 10:00:00,49.35,49.59,49.35,49.55,78108.0,49.35,49.59,49.35,49.55,78108.0
2018-10-09 10:05:00,49.59,49.64,49.43,49.53,60969.0,49.59,49.64,49.43,49.53,60969.0
2018-10-09 10:10:00,49.55,49.64,49.37,49.5,150765.0,49.55,49.64,49.37,49.5,150765.0
2018-10-09 10:15:00,49.53,49.66,49.53,49.59,95646.0,49.53,49.66,49.53,49.59,95646.0
2018-10-09 10:20:00,49.59,49.88,49.59,49.86,72015.0,49.59,49.88,49.59,49.86,72015.0
2018-10-09 10:25:00,49.84,49.87,49.71,49.81,53538.0,49.84,49.87,49.71,49.81,53538.0
2018-10-09 10:30:00,49.82,49.93,49.79,49.88,64848.0,49.82,49.93,49.79,49.88,64848.0
2018-10-09 10:35:00,49.88,49.94,49.68,49.69,63501.0,49.88,49.94,49.68,49.69,63501.0
2018-10-09 10:40:00,49.67,49.84,49.61,49.69,50079.0,49.67,49.84,49.61,49.69,50079.0
2018-10-09 10:45:00,49.69,49.76,49.62,49.62,121959.0,49.69,49.76,49.62,49.62,121959.0
2018-10-09 10:50:00,49.62,49.62,49.36,49.46,45252.0,49.62,49.62,49.36,49.46,45252.0
2018-10-09 10:55:00,49.48,49.68,49.48,49.63,46053.0,49.48,49.68,49.48,49.63,46053.0
2018-10-09 11:00:00,49.6,49.63,49.53,49.55,96219.0,49.6,49.63,49.53,49.55,96219.0
2018-10-09 11:05:00,49.55,49.57,49.37,49.43,192054.0,49.55,49.57,49.37,49.43,192054.0
2018-10-09 11:10:00,49.43,49.6,49.41,49.59,37620.0,49.43,49.6,49.41,49.59,37620.0
2018-10-09 11:15:00,49.58,49.63,49.45,49.51,47991.0,49.58,49.63,49.45,49.51,47991.0
2018-10-09 11:20:00,49.56,49.7,49.56,49.63,18249.0,49.56,49.7,49.56,49.63,18249.0
2018-10-09 11:25:00,49.67,49.74,49.64,49.67,26136.0,49.67,49.74,49.64,49.67,26136.0
2018-10-09 11:30:00,49.67,49.69,49.54,49.59,45162.0,49.67,49.69,49.54,49.59,45162.0
2018-10-09 11:35:00,49.63,49.71,49.58,49.59,48303.0,49.63,49.71,49.58,49.59,48303.0
2018-10-09 11:40:00,49.59,49.64,49.59,49.62,24183.0,49.59,49.64,49.59,49.62,24183.0
2018-10-09 11:45:00,49.61,49.61,49.46,49.56,52971.0,49.61,49.61,49.46,49.56,52971.0
2018-10-09 11:50:00,49.6,49.7,49.56,49.56,24849.0,49.6,49.7,49.56,49.56,24849.0
2018-10-09 11:55:00,49.59,49.61,49.45,49.54,114459.0,49.59,49.61,49.45,49.54,114459.0
2018-10-09 12:00:00,49.51,49.69,49.51,49.6,68376.0,49.51,49.69,49.51,49.6,68376.0
2018-10-09 12:05:00,49.61,49.66,49.52,49.61,70122.0,49.61,49.66,49.52,49.61,70122.0
2018-10-09 12:10:00,49.59,49.67,49.48,49.48,74943.0,49.59,49.67,49.48,49.48,74943.0
2018-10-09 12:15:00,49.46,49.56,49.46,49.55,40095.0,49.46,49.56,49.46,49.55,40095.0
2018-10-09 12:20:00,49.53,49.62,49.53,49.56,14109.0,49.53,49.62,49.53,49.56,14109.0
2018-10-09 12:25:00,49.54,49.6,49.53,49.57,26067.0,49.54,49.6,49.53,49.57,26067.0
2018-10-09 12:30:00,49.53,49.55,49.43,49.43,85038.0,49.53,49.55,49.43,49.43,85038.0
2018-10-09 12:35:00,49.45,49.55,49.41,49.49,51378.0,49.45,49.55,49.41,49.49,51378.0
2018-10-09 12:40:00,49.49,49.5,49.34,49.36,53946.0,49.49,49.5,49.34,49.36,53946.0
2018-10-09 12:45:00,49.34,49.41,49.23,49.4,78363.0,49.34,49.41,49.23,49.4,78363.0
2018-10-09 12:50:00,49.4,49.42,49.33,49.35,26472.0,49.4,49.42,49.33,49.35,26472.0
2018-10-09 12:55:00,49.35,49.4,49.25,49.25,30300.0,49.35,49.4,49.25,49.25,30300.0
2018-10-09 13:00:00,49.22,49.24,49.04,49.08,35130.0,49.22,49.24,49.04,49.08,35130.0
2018-10-09 13:05:00,49.11,49.32,49.02,49.2,68928.0,49.11,49.32,49.02,49.2,68928.0
2018-10-09 13:10:00,49.18,49.31,49.17,49.27,35814.0,49.18,49.31,49.17,49.27,35814.0
2018-10-09 13:15:00,49.27,49.34,49.15,49.15,51786.0,49.27,49.34,49.15,49.15,51786.0
2018-10-09 13:20:00,49.16,49.27,49.16,49.25,32973.0,49.16,49.27,49.16,49.25,32973.0
2018-10-09 13:25:00,49.27,49.29,49.15,49.22,57789.0,49.27,49.29,49.15,49.22,57789.0
2018-10-09 13:30:00,49.24,49.24,49.12,49.21,20511.0,49.24,49.24,49.12,49.21,20511.0
2018-10-09 13:35:00,49.21,49.21,49.06,49.08,57327.0,49.21,49.21,49.06,49.08,57327.0
2018-10-09 13:40:00,49.08,49.18,49.08,49.09,19050.0,49.08,49.18,49.08,49.09,19050.0
2018-10-09 13:45:00,49.1,49.22,49.1,49.2,42540.0,49.1,49.22,49.1,49.2,42540.0
2018-10-09 13:50:00,49.2,49.22,49.17,49.17,22650.0,49.2,49.22,49.17,49.17,22650.0
2018-10-09 13:55:00,49.18,49.31,49.18,49.26,23709.0,49.18,49.31,49.18,49.26,23709.0
2018-10-09 14:00:00,49.26,49.27,49.2,49.25,19107.0,49.26,49.27,49.2,49.25,19107.0
2018-10-09 14:05:00,49.25,49.32,49.17,49.32,49017.0,49.25,49.32,49.17,49.32,49017.0
2018-10-09 14:10:00,49.34,49.34,49.24,49.28,43164.0,49.34,49.34,49.24,49.28,43164.0
2018-10-09 14:15:00,49.29,49.3,49.2,49.2,45186.0,49.29,49.3,49.2,49.2,45186.0
2018-10-09 14:20:00,49.19,49.33,49.19,49.32,23331.0,49.19,49.33,49.19,49.32,23331.0
2018-10-09 14:25:00,49.33,49.36,49.29,49.34,29517.0,49.33,49.36,49.29,49.34,29517.0
2018-10-09 14:30:00,49.35,49.35,49.29,49.29,67491.0,49.35,49.35,49.29,49.29,67491.0
2018-10-09 14:35:00,49.29,49.3,49.24,49.26,45189.0,49.29,49.3,49.24,49.26,45189.0
2018-10-09 14:40:00,49.26,49.34,49.22,49.32,28797.0,49.26,49.34,49.22,49.32,28797.0
2018-10-09 14:45:00,49.33,49.34,49.27,49.33,50673.0,49.33,49.34,49.27,49.33,50673.0
2018-10-09 14:50:00,49.34,49.49,49.33,49.38,66954.0,49.34,49.49,49.33,49.38,66954.0
2018-10-09 14:55:00,49.4,49.49,49.39,49.42,70644.0,49.4,49.49,49.39,49.42,70644.0
2018-10-09 15:00:00,49.41,49.47,49.38,49.45,79179.0,49.41,49.47,49.38,49.45,79179.0
2018-10-09 15:05:00,49.46,49.49,49.44,49.45,29409.0,49.46,49.49,49.44,49.45,29409.0
2018-10-09 15:10:00,49.45,49.47,49.39,49.4,37989.0,49.45,49.47,49.39,49.4,37989.0
2018-10-09 15:15:00,49.41,49.48,49.37,49.48,31869.0,49.41,49.48,49.37,49.48,31869.0
2018-10-09 15:20:00,49.46,49.46,49.28,49.32,41799.0,49.46,49.46,49.28,49.32,41799.0
2018-10-09 15:25:00,49.33,49.37,49.31,49.35,45120.0,49.33,49.37,49.31,49.35,45120.0
2018-10-09 15:30:00,49.36,49.36,49.29,49.3,43866.0,49.36,49.36,49.29,49.3,43866.0
2018-10-09 15:35:00,49.31,49.39,49.3,49.39,61557.0,49.31,49.39,49.3,49.39,61557.0
2018-10-09 15:40:00,49.38,49.39,49.27,49.28,100080.0,49.38,49.39,49.27,49.28,100080.0
2018-10-09 15:45:00,49.28,49.39,49.28,49.36,56766.0,49.28,49.39,49.28,49.36,56766.0
2018-10-09 15:50:00,49.35,49.37,49.29,49.34,134955.0,49.35,49.37,49.29,49.34,134955.0
2018-10-09 15:55:00,49.33,49.34,49.27,49.31,173679.0,49.33,49.34,49.27,49.31,173679.0
2018-10-10 09:30:00,49.29,49.3,48.83,48.83,115254.0,49.29,49.3,48.83,48.83,115254.0
2018-10-10 09:35:00,48.77,48.88,48.23,48.23,123780.0,48.77,48.88,48.23,48.23,123780.0
2018-10-10 09:40:00,48.24,48.56,48.15,48.31,94155.0,48.24,48.56,48.15,48.31,94155.0
2018-10-10 09:45:00,48.31,48.42,48.21,48.21,112317.0,48.31,48.42,48.21,48.21,112317.0
2018-10-10 09:50:00,48.2,48.42,48.17,48.42,112347.0,48.2,48.42,48.17,48.42,112347.0
2018-10-10 09:55:00,48.45,48.46,48.11,48.25,144846.0,48.45,48.46,48.11,48.25,144846.0
2018-10-10 10:00:00,48.31,48.38,48.12,48.22,110283.0,48.31,48.38,48.12,48.22,110283.0
2018-10-10 10:05:00,48.26,48.39,48.2,48.34,45756.0,48.26,48.39,48.2,48.34,45756.0
2018-10-10 10:10:00,48.36,48.46,48.31,48.37,35523.0,48.36,48.46,48.31,48.37,35523.0
2018-10-10 10:15:00,48.36,48.36,48.13,48.31,117852.0,48.36,48.36,48.13,48.31,117852.0
2018-10-10 10:20:00,48.33,48.49,48.32,48.49,30642.0,48.33,48.49,48.32,48.49,30642.0
2018-10-10 10:25:00,48.45,48.49,48.26,48.29,31761.0,48.45,48.49,48.26,48.29,31761.0
2018-10-10 10:30:00,48.25,48.32,48.17,48.24,32643.0,48.25,48.32,48.17,48.24,32643.0
2018-10-10 10:35:00,48.24,48.31,48.17,48.17,51153.0,48.24,48.31,48.17,48.17,51153.0
2018-10-10 10:40:00,48.18,48.2,48.09,48.13,25248.0,48.18,48.2,48.09,48.13,25248.0
2018-10-10 10:45:00,48.1,48.2,48.03,48.03,16983.0,48.1,48.2,48.03,48.03,16983.0
2018-10-10 10:50:00,48.05,48.23,48.05,48.12,28368.0,48.05,48.23,48.05,48.12,28368.0
2018-10-10 10:55:00,48.11,48.12,47.91,47.97,61746.0,48.11,48.12,47.91,47.97,61746.0
2018-10-10 11:00:00,47.95,47.95,47.74,47.74,62466.0,47.95,47.95,47.74,47.74,62466.0
2018-10-10 11:05:00,47.74,47.79,47.72,47.76,60642.0,47.74,47.79,47.72,47.76,60642.0
2018-10-10 11:10:00,47.78,47.89,47.74,47.81,18780.0,47.78,47.89,47.74,47.81,18780.0
2018-10-10 11:15:00,47.83,47.85,47.67,47.67,42837.0,47.83,47.85,47.67,47.67,42837.0
2018-10-10 11:20:00,47.69,47.72,47.47,47.57,67686.0,47.69,47.72,47.47,47.57,67686.0
2018-10-10 11:25:00,47.55,47.81,47.55,47.79,375963.0,47.55,47.81,47.55,47.79,375963.0
2018-10-10 11:30:00,47.78,47.78,47.61,47.7,28233.0,47.78,47.78,47.61,47.7,28233.0
2018-10-10 11:35:00,47.7,47.73,47.6,47.62,138546.0,47.7,47.73,47.6,47.62,138546.0
2018-10-10 11:40:00,47.61,47.7,47.6,47.66,19440.0,47.61,47.7,47.6,47.66,19440.0
2018-10-10 11:45:00,47.66,47.77,47.58,47.75,42537.0,47.66,47.77,47.58,47.75,42537.0
2018-10-10 11:50:00,47.75,47.78,47.61,47.72,47595.0,47.75,47.78,47.61,47.72,47595.0
2018-10-10 11:55:00,47.73,47.76,47.68,47.7,38400.0,47.73,47.76,47.68,47.7,38400.0
2018-10-10 12:00:00,47.68,47.74,47.64,47.67,22167.0,47.68,47.74,47.64,47.67,22167.0
2018-10-10 12:05:00,47.63,47.65,47.51,47.56,76326.0,47.63,47.65,47.51,47.56,76326.0
2018-10-10 12:10:00,47.53,47.63,47.52,47.6,24546.0,47.53,47.63,47.52,47.6,24546.0
2018-10-10 12:15:00,47.62,47.7,47.61,47.67,72960.0,47.62,47.7,47.61,47.67,72960.0
2018-10-10 12:20:00,47.67,47.74,47.61,47.73,67149.0,47.67,47.74,47.61,47.73,67149.0
2018-10-10 12:25:00,47.72,47.77,47.69,47.69,25110.0,47.72,47.77,47.69,47.69,25110.0
2018-10-10 12:30:00,47.69,47.7,47.49,47.53,33051.0,47.69,47.7,47.49,47.53,33051.0
2018-10-10 12:35:00,47.55,47.56,47.4,47.45,24654.0,47.55,47.56,47.4,47.45,24654.0
2018-10-10 12:40:00,47.43,47.51,47.4,47.5,53451.0,47.43,47.51,47.4,47.5,53451.0
2018-10-10 12:45:00,47.5,47.51,47.44,47.49,66696.0,47.5,47.51,47.44,47.49,66696.0
2018-10-10 12:50:00,47.49,47.51,47.43,47.48,16572.0,47.49,47.51,47.43,47.48,16572.0
2018-10-10 12:55:00,47.5,47.5,47.36,47.36,17400.0,47.5,47.5,47.36,47.36,17400.0
2018-10-10 13:00:00,47.36,47.36,47.2,47.22,41937.0,47.36,47.36,47.2,47.22,41937.0
2018-10-10 13:05:00,47.24,47.37,47.2,47.35,12726.0,47.24,47.37,47.2,47.35,12726.0
2018-10-10 13:10:00,47.36,47.43,47.34,47.39,28902.0,47.36,47.43,47.34,47.39,28902.0
2018-10-10 13:15:00,47.36,47.36,47.27,47.3,12288.0,47.36,47.36,47.27,47.3,12288.0
2018-10-10 13:20:00,47.31,47.38,47.26,47.37,37689.0,47.31,47.38,47.26,47.37,37689.0
2018-10-10 13:25:00,47.38,47.4,47.32,47.32,32091.0,47.38,47.4,47.32,47.32,32091.0
2018-10-10 13:30:00,47.29,47.32,47.25,47.3,129873.0,47.29,47.32,47.25,47.3,129873.0
2018-10-10 13:35:00,47.29,47.32,47.14,47.18,39903.0,47.29,47.32,47.14,47.18,39903.0
2018-10-10 13:40:00,47.19,47.21,47.14,47.14,42060.0,47.19,47.21,47.14,47.14,42060.0
2018-10-10 13:45:00,47.17,47.23,47.16,47.2,13386.0,47.17,47.23,47.16,47.2,13386.0
2018-10-10 13:50:00,47.21,47.21,47.14,47.17,34302.0,47.21,47.21,47.14,47.17,34302.0
2018-10-10 13:55:00,47.16,47.19,47.04,47.12,168414.0,47.16,47.19,47.04,47.12,168414.0
2018-10-10 14:00:00,47.11,47.18,47.05,47.14,83070.0,47.11,47.18,47.05,47.14,83070.0
2018-10-10 14:05:00,47.12,47.13,46.92,46.97,98865.0,47.12,47.13,46.92,46.97,98865.0
2018-10-10 14:10:00,46.95,47.04,46.93,46.96,71856.0,46.95,47.04,46.93,46.96,71856.0
2018-10-10 14:15:00,47.0,47.15,47.0,47.08,37416.0,47.0,47.15,47.0,47.08,37416.0
2018-10-10 14:20:00,47.07,47.12,47.03,47.09,64722.0,47.07,47.12,47.03,47.09,64722.0
2018-10-10 14:25:00,47.09,47.1,47.03,47.08,53247.0,47.09,47.1,47.03,47.08,53247.0
2018-10-10 14:30:00,47.08,47.14,47.01,47.01,68871.0,47.08,47.14,47.01,47.01,68871.0
2018-10-10 14:35:00,47.0,47.01,46.89,46.94,64461.0,47.0,47.01,46.89,46.94,64461.0
2018-10-10 14:40:00,46.92,46.94,46.83,46.84,78684.0,46.92,46.94,46.83,46.84,78684.0
2018-10-10 14:45:00,46.85,46.94,46.84,46.87,120555.0,46.85,46.94,46.84,46.87,120555.0
2018-10-10 14:50:00,46.86,47.02,46.86,47.0,96159.0,46.86,47.02,46.86,47.0,96159.0
2018-10-10 14:55:00,47.0,47.05,46.96,47.0,54090.0,47.0,47.05,46.96,47.0,54090.0
2018-10-10 15:00:00,46.99,46.99,46.91,46.94,62205.0,46.99,46.99,46.91,46.94,62205.0
2018-10-10 15:05:00,46.95,46.97,46.89,46.91,99003.0,46.95,46.97,46.89,46.91,99003.0
2018-10-10 15:10:00,46.91,46.91,46.76,46.78,86817.0,46.91,46.91,46.76,46.78,86817.0
2018-10-10 15:15:00,46.78,46.88,46.77,46.8,57639.0,46.78,46.88,46.77,46.8,57639.0
2018-10-10 15:20:00,46.79,46.93,46.79,46.93,52824.0,46.79,46.93,46.79,46.93,52824.0
2018-10-10 15:25:00,46.92,46.96,46.85,46.94,53835.0,46.92,46.96,46.85,46.94,53835.0
2018-10-10 15:30:00,46.95,46.95,46.88,46.88,83982.0,46.95,46.95,46.88,46.88,83982.0
2018-10-10 15:35:00,46.88,46.88,46.81,46.83,114465.0,46.88,46.88,46.81,46.83,114465.0
2018-10-10 15:40:00,46.81,46.87,46.76,46.86,134163.0,46.81,46.87,46.76,46.86,134163.0
2018-10-10 15:45:00,46.84,47.19,46.76,47.17,172047.0,46.84,47.19,46.76,47.17,172047.0
2018-10-10 15:50:00,47.17,47.18,46.91,46.92,191523.0,47.17,47.18,46.91,46.92,191523.0
2018-10-10 15:55:00,46.92,46.92,46.7,46.75,273930.0,46.92,46.92,46.7,46.75,273930.0
2018-10-11 09:30:00,46.67,47.04,46.49,47.01,147807.0,46.67,47.04,46.49,47.01,147807.0
2018-10-11 09:35:00,47.02,47.3,46.83,47.03,72627.0,47.02,47.3,46.83,47.03,72627.0
2018-10-11 09:40:00,47.07,47.31,47.0,47.22,40755.0,47.07,47.31,47.0,47.22,40755.0
2018-10-11 09:45:00,47.17,47.7,47.09,47.68,75837.0,47.17,47.7,47.09,47.68,75837.0
2018-10-11 09:50:00,47.63,48.0,47.5,47.85,144468.0,47.63,48.0,47.5,47.85,144468.0
2018-10-11 09:55:00,47.82,47.95,47.54,47.95,102342.0,47.82,47.95,47.54,47.95,102342.0
2018-10-11 10:00:00,47.89,47.96,47.64,47.69,194667.0,47.89,47.96,47.64,47.69,194667.0
2018-10-11 10:05:00,47.7,47.7,47.36,47.58,145431.0,47.7,47.7,47.36,47.58,145431.0
2018-10-11 10:10:00,47.51,47.54,47.33,47.4,90033.0,47.51,47.54,47.33,47.4,90033.0
2018-10-11 10:15:00,47.33,47.45,47.28,47.36,77841.0,47.33,47.45,47.28,47.36,77841.0
2018-10-11 10:20:00,47.34,47.49,47.32,47.37,99108.0,47.34,47.49,47.32,47.37,99108.0
2018-10-11 10:25:00,47.33,47.46,47.25,47.37,64383.0,47.33,47.46,47.25,47.37,64383.0
2018-10-11 10:30:00,47.41,47.55,47.31,47.32,86031.0,47.41,47.55,47.31,47.32,86031.0
2018-10-11 10:35:00,47.28,47.48,47.28,47.42,30624.0,47.28,47.48,47.28,47.42,30624.0
2018-10-11 10:40:00,47.38,47.44,47.24,47.33,48441.0,47.38,47.44,47.24,47.33,48441.0
2018-10-11 10:45:00,47.34,47.34,47.13,47.14,53103.0,47.34,47.34,47.13,47.14,53103.0
2018-10-11 10:50:00,47.14,47.27,47.06,47.07,48102.0,47.14,47.27,47.06,47.07,48102.0
2018-10-11 10:55:00,47.1,47.19,47.08,47.16,38322.0,47.1,47.19,47.08,47.16,38322.0
2018-10-11 11:00:00,47.12,47.15,46.78,46.78,96603.0,47.12,47.15,46.78,46.78,96603.0
2018-10-11 11:05:00,46.82,47.03,46.82,47.01,70608.0,46.82,47.03,46.82,47.01,70608.0
2018-10-11 11:10:00,47.0,47.02,46.86,46.93,73101.0,47.0,47.02,46.86,46.93,73101.0
2018-10-11 11:15:00,46.9,47.03,46.86,46.91,52380.0,46.9,47.03,46.86,46.91,52380.0
2018-10-11 11:20:00,46.91,47.09,46.91,47.04,62403.0,46.91,47.09,46.91,47.04,62403.0
2018-10-11 11:25:00,46.99,47.1,46.93,47.03,65700.0,46.99,47.1,46.93,47.03,65700.0
2018-10-11 11:30:00,46.99,47.01,46.85,46.98,45075.0,46.99,47.01,46.85,46.98,45075.0
2018-10-11 11:35:00,46.93,47.03,46.8,47.03,147384.0,46.93,47.03,46.8,47.03,147384.0
2018-10-11 11:40:00,47.03,47.19,47.02,47.18,53748.0,47.03,47.19,47.02,47.18,53748.0
2018-10-11 11:45:00,47.19,47.46,47.14,47.46,75792.0,47.19,47.46,47.14,47.46,75792.0
2018-10-11 11:50:00,47.41,47.59,47.31,47.47,66765.0,47.41,47.59,47.31,47.47,66765.0
2018-10-11 11:55:00,47.43,47.52,47.33,47.33,66030.0,47.43,47.52,47.33,47.33,66030.0
2018-10-11 12:00:00,47.33,47.48,47.32,47.41,39327.0,47.33,47.48,47.32,47.41,39327.0
2018-10-11 12:05:00,47.36,47.5,47.33,47.44,53934.0,47.36,47.5,47.33,47.44,53934.0
2018-10-11 12:10:00,47.43,47.55,47.41,47.53,31425.0,47.43,47.55,47.41,47.53,31425.0
2018-10-11 12:15:00,47.57,47.61,47.5,47.6,32658.0,47.57,47.61,47.5,47.6,32658.0
2018-10-11 12:20:00,47.59,47.84,47.59,47.81,90651.0,47.59,47.84,47.59,47.81,90651.0
2018-10-11 12:25:00,47.81,47.86,47.7,47.72,103452.0,47.81,47.86,47.7,47.72,103452.0
2018-10-11 12:30:00,47.67,47.73,47.64,47.71,55176.0,47.67,47.73,47.64,47.71,55176.0
2018-10-11 12:35:00,47.68,47.75,47.6,47.6,22200.0,47.68,47.75,47.6,47.6,22200.0
2018-10-11 12:40:00,47.59,47.73,47.59,47.73,43914.0,47.59,47.73,47.59,47.73,43914.0
2018-10-11 12:45:00,47.72,47.72,47.58,47.65,73665.0,47.72,47.72,47.58,47.65,73665.0
2018-10-11 12:50:00,47.64,47.7,47.55,47.7,113928.0,47.64,47.7,47.55,47.7,113928.0
2018-10-11 12:55:00,47.68,47.75,47.63,47.72,36594.0,47.68,47.75,47.63,47.72,36594.0
2018-10-11 13:00:00,47.72,47.72,47.56,47.57,158244.0,47.72,47.72,47.56,47.57,158244.0
2018-10-11 13:05:00,47.58,47.66,47.55,47.6,26931.0,47.58,47.66,47.55,47.6,26931.0
2018-10-11 13:10:00,47.61,47.73,47.54,47.71,24900.0,47.61,47.73,47.54,47.71,24900.0
2018-10-11 13:15:00,47.71,47.77,47.69,47.75,29496.0,47.71,47.77,47.69,47.75,29496.0
2018-10-11 13:20:00,47.73,47.75,47.63,47.63,49560.0,47.73,47.75,47.63,47.63,49560.0
2018-10-11 13:25:00,47.62,47.69,47.6,47.69,31800.0,47.62,47.69,47.6,47.69,31800.0
2018-10-11 13:30:00,47.71,47.74,47.59,47.65,32100.0,47.71,47.74,47.59,47.65,32100.0
2018-10-11 13:35:00,47.66,47.66,47.58,47.58,13500.0,47.66,47.66,47.58,47.58,13500.0
2018-10-11 13:40:00,47.61,47.69,47.49,47.52,26760.0,47.61,47.69,47.49,47.52,26760.0
2018-10-11 13:45:00,47.51,47.51,47.38,47.38,45009.0,47.51,47.51,47.38,47.38,45009.0
2018-10-11 13:50:00,47.38,47.43,47.24,47.32,66357.0,47.38,47.43,47.24,47.32,66357.0
2018-10-11 13:55:00,47.33,47.43,47.25,47.42,30474.0,47.33,47.43,47.25,47.42,30474.0
2018-10-11 14:00:00,47.42,47.43,47.32,47.42,31377.0,47.42,47.43,47.32,47.42,31377.0
2018-10-11 14:05:00,47.4,47.47,47.33,47.33,30645.0,47.4,47.47,47.33,47.33,30645.0
2018-10-11 14:10:00,47.33,47.37,47.17,47.22,52437.0,47.33,47.37,47.17,47.22,52437.0
2018-10-11 14:15:00,47.24,47.29,47.13,47.2,28146.0,47.24,47.29,47.13,47.2,28146.0
2018-10-11 14:20:00,47.19,47.29,47.13,47.13,16500.0,47.19,47.29,47.13,47.13,16500.0
2018-10-11 14:25:00,47.13,47.22,47.08,47.12,46449.0,47.13,47.22,47.08,47.12,46449.0
2018-10-11 14:30:00,47.08,47.11,46.97,46.97,50151.0,47.08,47.11,46.97,46.97,50151.0
2018-10-11 14:35:00,46.98,46.98,46.75,46.87,68580.0,46.98,46.98,46.75,46.87,68580.0
2018-10-11 14:40:00,46.81,46.85,46.56,46.57,72618.0,46.81,46.85,46.56,46.57,72618.0
2018-10-11 14:45:00,46.53,46.69,46.31,46.64,139794.0,46.53,46.69,46.31,46.64,139794.0
2018-10-11 14:50:00,46.62,46.85,46.6,46.81,57630.0,46.62,46.85,46.6,46.81,57630.0
2018-10-11 14:55:00,46.76,46.79,46.6,46.73,48264.0,46.76,46.79,46.6,46.73,48264.0
2018-10-11 15:00:00,46.71,46.88,46.63,46.88,57999.0,46.71,46.88,46.63,46.88,57999.0
2018-10-11 15:05:00,46.88,46.88,46.67,46.68,32634.0,46.88,46.88,46.67,46.68,32634.0
2018-10-11 15:10:00,46.69,46.95,46.58,46.92,57774.0,46.69,46.95,46.58,46.92,57774.0
2018-10-11 15:15:00,46.9,47.22,46.88,47.11,48351.0,46.9,47.22,46.88,47.11,48351.0
2018-10-11 15:20:00,47.18,47.24,47.07,47.21,47097.0,47.18,47.24,47.07,47.21,47097.0
2018-10-11 15:25:00,47.23,47.23,47.03,47.07,47151.0,47.23,47.23,47.03,47.07,47151.0
2018-10-11 15:30:00,47.06,47.13,47.0,47.03,49362.0,47.06,47.13,47.0,47.03,49362.0
2018-10-11 15:35:00,47.02,47.02,46.79,46.93,53952.0,47.02,47.02,46.79,46.93,53952.0
2018-10-11 15:40:00,46.92,46.94,46.76,46.79,52773.0,46.92,46.94,46.76,46.79,52773.0
2018-10-11 15:45:00,46.77,46.8,46.62,46.64,184263.0,46.77,46.8,46.62,46.64,184263.0
2018-10-11 15:50:00,46.64,46.82,46.6,46.71,96654.0,46.64,46.82,46.6,46.71,96654.0
2018-10-11 15:55:00,46.72,46.77,46.53,46.58,218973.0,46.72,46.77,46.53,46.58,218973.0
2018-10-12 09:30:00,47.38,47.63,47.22,47.34,71508.0,47.38,47.63,47.22,47.34,71508.0
2018-10-12 09:35:00,47.36,47.62,47.35,47.47,27708.0,47.36,47.62,47.35,47.47,27708.0
2018-10-12 09:40:00,47.47,47.5,47.28,47.3,34254.0,47.47,47.5,47.28,47.3,34254.0
2018-10-12 09:45:00,47.32,47.55,47.29,47.55,111348.0,47.32,47.55,47.29,47.55,111348.0
2018-10-12 09:50:00,47.57,47.68,47.42,47.67,37020.0,47.57,47.68,47.42,47.67,37020.0
2018-10-12 09:55:00,47.71,47.85,47.68,47.73,45153.0,47.71,47.85,47.68,47.73,45153.0
2018-10-12 10:00:00,47.76,48.21,47.74,48.15,77424.0,47.76,48.21,47.74,48.15,77424.0
2018-10-12 10:05:00,48.21,48.27,48.12,48.27,101190.0,48.21,48.27,48.12,48.27,101190.0
2018-10-12 10:10:00,48.29,48.3,48.09,48.13,52122.0,48.29,48.3,48.09,48.13,52122.0
2018-10-12 10:15:00,48.12,48.15,47.95,48.06,53256.0,48.12,48.15,47.95,48.06,53256.0
2018-10-12 10:20:00,48.05,48.14,47.98,48.02,46740.0,48.05,48.14,47.98,48.02,46740.0
2018-10-12 10:25:00,47.92,48.0,47.85,47.88,26763.0,47.92,48.0,47.85,47.88,26763.0
2018-10-12 10:30:00,47.85,48.13,47.85,47.97,49737.0,47.85,48.13,47.85,47.97,49737.0
2018-10-12 10:35:00,47.98,48.14,47.98,48.07,29235.0,47.98,48.14,47.98,48.07,29235.0
2018-10-12 10:40:00,48.1,48.19,48.05,48.18,67284.0,48.1,48.19,48.05,48.18,67284.0
2018-10-12 10:45:00,48.19,48.22,48.11,48.16,60000.0,48.19,48.22,48.11,48.16,60000.0
2018-10-12 10:50:00,48.16,48.33,48.16,48.29,51762.0,48.16,48.33,48.16,48.29,51762.0
2018-10-12 10:55:00,48.27,48.27,48.12,48.17,90531.0,48.27,48.27,48.12,48.17,90531.0
2018-10-12 11:00:00,48.16,48.25,48.14,48.14,53076.0,48.16,48.25,48.14,48.14,53076.0
2018-10-12 11:05:00,48.15,48.26,48.12,48.26,34065.0,48.15,48.26,48.12,48.26,34065.0
2018-10-12 11:10:00,48.26,48.29,48.18,48.19,43086.0,48.26,48.29,48.18,48.19,43086.0
2018-10-12 11:15:00,48.19,48.19,48.08,48.11,29133.0,48.19,48.19,48.08,48.11,29133.0
2018-10-12 11:20:00,48.12,48.2,48.06,48.07,34104.0,48.12,48.2,48.06,48.07,34104.0
2018-10-12 11:25:00,48.09,48.1,47.96,48.03,52479.0,48.09,48.1,47.96,48.03,52479.0
2018-10-12 11:30:00,48.04,48.12,48.02,48.12,36105.0,48.04,48.12,48.02,48.12,36105.0
2018-10-12 11:35:00,48.09,48.11,47.99,48.03,47688.0,48.09,48.11,47.99,48.03,47688.0
2018-10-12 11:40:00,48.02,48.02,47.8,47.84,68976.0,48.02,48.02,47.8,47.84,68976.0
2018-10-12 11:45:00,47.82,47.94,47.71,47.94,62817.0,47.82,47.94,47.71,47.94,62817.0
2018-10-12 11:50:00,47.93,47.99,47.89,47.92,19134.0,47.93,47.99,47.89,47.92,19134.0
2018-10-12 11:55:00,47.92,48.0,47.89,47.93,26763.0,47.92,48.0,47.89,47.93,26763.0
2018-10-12 12:00:00,47.9,47.91,47.68,47.68,37650.0,47.9,47.91,47.68,47.68,37650.0
2018-10-12 12:05:00,47.68,47.76,47.64,47.76,25827.0,47.68,47.76,47.64,47.76,25827.0
2018-10-12 12:10:00,47.74,47.85,47.69,47.84,15387.0,47.74,47.85,47.69,47.84,15387.0
2018-10-12 12:15:00,47.81,47.82,47.66,47.66,10200.0,47.81,47.82,47.66,47.66,10200.0
2018-10-12 12:20:00,47.66,47.75,47.64,47.73,13200.0,47.66,47.75,47.64,47.73,13200.0
2018-10-12 12:25:00,47.73,47.76,47.46,47.53,42294.0,47.73,47.76,47.46,47.53,42294.0
2018-10-12 12:30:00,47.47,47.52,47.39,47.44,35937.0,47.47,47.52,47.39,47.44,35937.0
2018-10-12 12:35:00,47.38,47.39,47.27,47.27,43440.0,47.38,47.39,47.27,47.27,43440.0
2018-10-12 12:40:00,47.25,47.28,47.13,47.13,39648.0,47.25,47.28,47.13,47.13,39648.0
2018-10-12 12:45:00,47.14,47.23,47.11,47.13,38334.0,47.14,47.23,47.11,47.13,38334.0
2018-10-12 12:50:00,47.13,47.32,47.13,47.27,119475.0,47.13,47.32,47.13,47.27,119475.0
2018-10-12 12:55:00,47.25,47.38,47.23,47.38,354963.0,47.25,47.38,47.23,47.38,354963.0
2018-10-12 13:00:00,47.35,47.63,47.31,47.61,53616.0,47.35,47.63,47.31,47.61,53616.0
2018-10-12 13:05:00,47.63,47.73,47.59,47.66,76779.0,47.63,47.73,47.59,47.66,76779.0
2018-10-12 13:10:00,47.68,47.71,47.5,47.58,62169.0,47.68,47.71,47.5,47.58,62169.0
2018-10-12 13:15:00,47.59,47.64,47.49,47.55,37497.0,47.59,47.64,47.49,47.55,37497.0
2018-10-12 13:20:00,47.56,47.67,47.56,47.61,12612.0,47.56,47.67,47.56,47.61,12612.0
2018-10-12 13:25:00,47.63,47.64,47.47,47.49,27201.0,47.63,47.64,47.47,47.49,27201.0
2018-10-12 13:30:00,47.48,47.49,47.37,47.39,29694.0,47.48,47.49,47.37,47.39,29694.0
2018-10-12 13:35:00,47.37,47.42,47.27,47.4,38400.0,47.37,47.42,47.27,47.4,38400.0
2018-10-12 13:40:00,47.43,47.51,47.36,47.51,45078.0,47.43,47.51,47.36,47.51,45078.0
2018-10-12 13:45:00,47.49,47.62,47.47,47.61,24009.0,47.49,47.62,47.47,47.61,24009.0
2018-10-12 13:50:00,47.61,47.61,47.4,47.52,32529.0,47.61,47.61,47.4,47.52,32529.0
2018-10-12 13:55:00,47.47,47.52,47.37,47.4,31575.0,47.47,47.52,47.37,47.4,31575.0
2018-10-12 14:00:00,47.38,47.4,47.2,47.28,30921.0,47.38,47.4,47.2,47.28,30921.0
2018-10-12 14:05:00,47.25,47.31,47.19,47.23,39453.0,47.25,47.31,47.19,47.23,39453.0
2018-10-12 14:10:00,47.18,47.25,47.1,47.12,34947.0,47.18,47.25,47.1,47.12,34947.0
2018-10-12 14:15:00,47.1,47.26,47.09,47.17,28803.0,47.1,47.26,47.09,47.17,28803.0
2018-10-12 14:20:00,47.21,47.23,47.12,47.14,25605.0,47.21,47.23,47.12,47.14,25605.0
2018-10-12 14:25:00,47.13,47.28,47.1,47.28,15450.0,47.13,47.28,47.1,47.28,15450.0
2018-10-12 14:30:00,47.27,47.3,47.07,47.11,25122.0,47.27,47.3,47.07,47.11,25122.0
2018-10-12 14:35:00,47.09,47.17,47.09,47.14,20115.0,47.09,47.17,47.09,47.14,20115.0
2018-10-12 14:40:00,47.13,47.17,47.04,47.07,15750.0,47.13,47.17,47.04,47.07,15750.0
2018-10-12 14:45:00,47.08,47.13,47.04,47.06,22023.0,47.08,47.13,47.04,47.06,22023.0
2018-10-12 14:50:00,47.08,47.29,47.08,47.27,22218.0,47.08,47.29,47.08,47.27,22218.0
2018-10-12 14:55:00,47.27,47.39,47.26,47.34,34044.0,47.27,47.39,47.26,47.34,34044.0
2018-10-12 15:00:00,47.35,47.38,47.22,47.28,34245.0,47.35,47.38,47.22,47.28,34245.0
2018-10-12 15:05:00,47.27,47.47,47.26,47.44,48435.0,47.27,47.47,47.26,47.44,48435.0
2018-10-12 15:10:00,47.47,47.54,47.43,47.51,95652.0,47.47,47.54,47.43,47.51,95652.0
2018-10-12 15:15:00,47.51,47.52,47.39,47.42,50598.0,47.51,47.52,47.39,47.42,50598.0
2018-10-12 15:20:00,47.43,47.52,47.43,47.52,26733.0,47.43,47.52,47.43,47.52,26733.0
2018-10-12 15:25:00,47.54,47.64,47.54,47.63,48864.0,47.54,47.64,47.54,47.63,48864.0
2018-10-12 15:30:00,47.63,47.72,47.58,47.72,52407.0,47.63,47.72,47.58,47.72,52407.0
2018-10-12 15:35:00,47.73,47.73,47.61,47.64,66060.0,47.73,47.73,47.61,47.64,66060.0
2018-10-12 15:40:00,47.65,47.79,47.65,47.79,57096.0,47.65,47.79,47.65,47.79,57096.0
2018-10-12 15:45:00,47.8,47.86,47.74,47.86,111015.0,47.8,47.86,47.74,47.86,111015.0
2018-10-12 15:50:00,47.86,47.93,47.83,47.87,121398.0,47.86,47.93,47.83,47.87,121398.0
2018-10-12 15:55:00,47.87,47.99,47.78,47.79,206493.0,47.87,47.99,47.78,47.79,206493.0
2018-10-15 09:30:00,47.55,47.67,47.25,47.25,258456.0,47.55,47.67,47.25,47.25,258456.0
2018-10-15 09:35:00,47.19,47.26,46.88,46.88,32334.0,47.19,47.26,46.88,46.88,32334.0
2018-10-15 09:40:00,46.88,47.22,46.8,47.09,54531.0,46.88,47.22,46.8,47.09,54531.0
2018-10-15 09:45:00,47.11,47.18,46.92,46.94,34854.0,47.11,47.18,46.92,46.94,34854.0
2018-10-15 09:50:00,46.86,47.03,46.86,46.96,43896.0,46.86,47.03,46.86,46.96,43896.0
2018-10-15 09:55:00,46.97,47.11,46.88,47.06,73215.0,46.97,47.11,46.88,47.06,73215.0
2018-10-15 10:00:00,47.08,47.08,46.88,46.97,91941.0,47.08,47.08,46.88,46.97,91941.0
2018-10-15 10:05:00,47.0,47.1,47.0,47.07,196992.0,47.0,47.1,47.0,47.07,196992.0
2018-10-15 10:10:00,47.06,47.27,47.05,47.05,41397.0,47.06,47.27,47.05,47.05,41397.0
2018-10-15 10:15:00,47.06,47.15,47.0,47.04,42648.0,47.06,47.15,47.0,47.04,42648.0
2018-10-15 10:20:00,47.04,47.18,46.98,47.18,28605.0,47.04,47.18,46.98,47.18,28605.0
2018-10-15 10:25:00,47.18,47.19,46.99,47.0,210813.0,47.18,47.19,46.99,47.0,210813.0
2018-10-15 10:30:00,47.08,47.22,47.08,47.2,29856.0,47.08,47.22,47.08,47.2,29856.0
2018-10-15 10:35:00,47.21,47.33,47.13,47.16,259626.0,47.21,47.33,47.13,47.16,259626.0
2018-10-15 10:40:00,47.2,47.25,47.13,47.25,195525.0,47.2,47.25,47.13,47.25,195525.0
2018-10-15 10:45:00,47.28,47.36,47.25,47.29,43173.0,47.28,47.36,47.25,47.29,43173.0
2018-10-15 10:50:00,47.31,47.34,47.23,47.31,12336.0,47.31,47.34,47.23,47.31,12336.0
2018-10-15 10:55:00,47.31,47.44,47.3,47.32,29778.0,47.31,47.44,47.3,47.32,29778.0
2018-10-15 11:00:00,47.35,47.35,47.22,47.24,30237.0,47.35,47.35,47.22,47.24,30237.0
2018-10-15 11:05:00,47.21,47.31,47.21,47.31,8544.0,47.21,47.31,47.21,47.31,8544.0
2018-10-15 11:10:00,47.31,47.45,47.31,47.44,11100.0,47.31,47.45,47.31,47.44,11100.0
2018-10-15 11:15:00,47.41,47.41,47.23,47.28,16803.0,47.41,47.41,47.23,47.28,16803.0
2018-10-15 11:20:00,47.29,47.36,47.29,47.34,29934.0,47.29,47.36,47.29,47.34,29934.0
2018-10-15 11:25:00,47.34,47.54,47.3,47.52,33753.0,47.34,47.54,47.3,47.52,33753.0
2018-10-15 11:30:00,47.52,47.52,47.47,47.5,262071.0,47.52,47.52,47.47,47.5,262071.0
2018-10-15 11:35:00,47.5,47.58,47.49,47.53,32100.0,47.5,47.58,47.49,47.53,32100.0
2018-10-15 11:40:00,47.52,47.52,47.42,47.45,16200.0,47.52,47.52,47.42,47.45,16200.0
2018-10-15 11:45:00,47.48,47.5,47.43,47.5,32892.0,47.48,47.5,47.43,47.5,32892.0
2018-10-15 11:50:00,47.51,47.51,47.38,47.39,54396.0,47.51,47.51,47.38,47.39,54396.0
2018-10-15 11:55:00,47.4,47.48,47.31,47.31,47382.0,47.4,47.48,47.31,47.31,47382.0
2018-10-15 12:00:00,47.29,47.38,47.25,47.38,26457.0,47.29,47.38,47.25,47.38,26457.0
2018-10-15 12:05:00,47.39,47.46,47.35,47.38,23859.0,47.39,47.46,47.35,47.38,23859.0
2018-10-15 12:10:00,47.38,47.42,47.28,47.33,40812.0,47.38,47.42,47.28,47.33,40812.0
2018-10-15 12:15:00,47.33,47.58,47.33,47.47,118074.0,47.33,47.58,47.33,47.47,118074.0
2018-10-15 12:20:00,47.44,47.46,47.37,47.43,64971.0,47.44,47.46,47.37,47.43,64971.0
2018-10-15 12:25:00,47.45,47.48,47.4,47.42,66975.0,47.45,47.48,47.4,47.42,66975.0
2018-10-15 12:30:00,47.44,47.59,47.43,47.57,9633.0,47.44,47.59,47.43,47.57,9633.0
2018-10-15 12:35:00,47.58,47.58,47.47,47.47,38364.0,47.58,47.58,47.47,47.47,38364.0
2018-10-15 12:40:00,47.43,47.46,47.33,47.33,159558.0,47.43,47.46,47.33,47.33,159558.0
2018-10-15 12:45:00,47.33,47.35,47.26,47.29,190947.0,47.33,47.35,47.26,47.29,190947.0
2018-10-15 12:50:00,47.29,47.36,47.28,47.29,18144.0,47.29,47.36,47.28,47.29,18144.0
2018-10-15 12:55:00,47.29,47.32,47.28,47.28,50538.0,47.29,47.32,47.28,47.28,50538.0
2018-10-15 13:00:00,47.32,47.46,47.3,47.46,21336.0,47.32,47.46,47.3,47.46,21336.0
2018-10-15 13:05:00,47.46,47.5,47.42,47.42,13461.0,47.46,47.5,47.42,47.42,13461.0
2018-10-15 13:10:00,47.41,47.43,47.37,47.42,10320.0,47.41,47.43,47.37,47.42,10320.0
2018-10-15 13:15:00,47.42,47.42,47.35,47.36,7500.0,47.42,47.42,47.35,47.36,7500.0
2018-10-15 13:20:00,47.39,47.39,47.32,47.32,54840.0,47.39,47.39,47.32,47.32,54840.0
2018-10-15 13:25:00,47.31,47.32,47.28,47.32,9552.0,47.31,47.32,47.28,47.32,9552.0
2018-10-15 13:30:00,47.31,47.48,47.31,47.48,13845.0,47.31,47.48,47.31,47.48,13845.0
2018-10-15 13:35:00,47.47,47.47,47.39,47.47,12900.0,47.47,47.47,47.39,47.47,12900.0
2018-10-15 13:40:00,47.47,47.58,47.45,47.54,16836.0,47.47,47.58,47.45,47.54,16836.0
2018-10-15 13:45:00,47.55,47.55,47.45,47.52,12300.0,47.55,47.55,47.45,47.52,12300.0
2018-10-15 13:50:00,47.55,47.55,47.44,47.46,10560.0,47.55,47.55,47.44,47.46,10560.0
2018-10-15 13:55:00,47.42,47.49,47.41,47.48,9000.0,47.42,47.49,47.41,47.48,9000.0
2018-10-15 14:00:00,47.48,47.48,47.35,47.41,21093.0,47.48,47.48,47.35,47.41,21093.0
2018-10-15 14:05:00,47.41,47.41,47.29,47.33,11214.0,47.41,47.41,47.29,47.33,11214.0
2018-10-15 14:10:00,47.34,47.37,47.24,47.24,9183.0,47.34,47.37,47.24,47.24,9183.0
2018-10-15 14:15:00,47.26,47.27,47.21,47.22,5904.0,47.26,47.27,47.21,47.22,5904.0
2018-10-15 14:20:00,47.24,47.3,47.2,47.24,27711.0,47.24,47.3,47.2,47.24,27711.0
2018-10-15 14:25:00,47.22,47.23,47.17,47.23,20700.0,47.22,47.23,47.17,47.23,20700.0
2018-10-15 14:30:00,47.2,47.33,47.2,47.3,20301.0,47.2,47.33,47.2,47.3,20301.0
2018-10-15 14:35:00,47.27,47.35,47.26,47.28,10620.0,47.27,47.35,47.26,47.28,10620.0
2018-10-15 14:40:00,47.29,47.45,47.29,47.44,15600.0,47.29,47.45,47.29,47.44,15600.0
2018-10-15 14:45:00,47.42,47.53,47.38,47.51,22431.0,47.42,47.53,47.38,47.51,22431.0
2018-10-15 14:50:00,47.54,47.63,47.52,47.62,20505.0,47.54,47.63,47.52,47.62,20505.0
2018-10-15 14:55:00,47.61,47.61,47.48,47.51,15663.0,47.61,47.61,47.48,47.51,15663.0
2018-10-15 15:00:00,47.52,47.57,47.47,47.56,11757.0,47.52,47.57,47.47,47.56,11757.0
2018-10-15 15:05:00,47.57,47.58,47.33,47.51,37893.0,47.57,47.58,47.33,47.51,37893.0
2018-10-15 15:10:00,47.49,47.49,47.4,47.4,27327.0,47.49,47.49,47.4,47.4,27327.0
2018-10-15 15:15:00,47.43,47.44,47.33,47.35,16545.0,47.43,47.44,47.33,47.35,16545.0
2018-10-15 15:20:00,47.35,47.43,47.33,47.37,22650.0,47.35,47.43,47.33,47.37,22650.0
2018-10-15 15:25:00,47.39,47.42,47.33,47.37,25959.0,47.39,47.42,47.33,47.37,25959.0
2018-10-15 15:30:00,47.35,47.37,47.33,47.35,74079.0,47.35,47.37,47.33,47.35,74079.0
2018-10-15 15:35:00,47.35,47.39,47.33,47.37,22758.0,47.35,47.39,47.33,47.37,22758.0
2018-10-15 15:40:00,47.35,47.42,47.33,47.35,49410.0,47.35,47.42,47.33,47.35,49410.0
2018-10-15 15:45:00,47.35,47.45,47.31,47.4,86571.0,47.35,47.45,47.31,47.4,86571.0
2018-10-15 15:50:00,47.4,47.45,47.32,47.44,155139.0,47.4,47.45,47.32,47.44,155139.0
2018-10-15 15:55:00,47.42,47.42,47.26,47.26,265155.0,47.42,47.42,47.26,47.26,265155.0
2018-10-16 09:30:00,47.78,48.03,47.78,48.01,141735.0,47.78,48.03,47.78,48.01,141735.0
2018-10-16 09:35:00,47.95,48.24,47.94,48.11,30963.0,47.95,48.24,47.94,48.11,30963.0
2018-10-16 09:40:00,48.13,48.14,47.79,47.8,134976.0,48.13,48.14,47.79,47.8,134976.0
2018-10-16 09:45:00,47.84,47.84,47.52,47.53,31629.0,47.84,47.84,47.52,47.53,31629.0
2018-10-16 09:50:00,47.52,47.72,47.45,47.7,59364.0,47.52,47.72,47.45,47.7,59364.0
2018-10-16 09:55:00,47.72,48.11,47.67,48.1,344859.0,47.72,48.11,47.67,48.1,344859.0
2018-10-16 10:00:00,48.1,48.28,48.02,48.19,29724.0,48.1,48.28,48.02,48.19,29724.0
2018-10-16 10:05:00,48.16,48.17,48.03,48.05,20523.0,48.16,48.17,48.03,48.05,20523.0
2018-10-16 10:10:00,48.05,48.07,47.89,47.89,26973.0,48.05,48.07,47.89,47.89,26973.0
2018-10-16 10:15:00,47.91,48.0,47.77,47.97,56256.0,47.91,48.0,47.77,47.97,56256.0
2018-10-16 10:20:00,48.0,48.15,48.0,48.15,24984.0,48.0,48.15,48.0,48.15,24984.0
2018-10-16 10:25:00,48.15,48.18,48.0,48.15,29859.0,48.15,48.18,48.0,48.15,29859.0
2018-10-16 10:30:00,48.1,48.19,48.02,48.05,18525.0,48.1,48.19,48.02,48.05,18525.0
2018-10-16 10:35:00,48.05,48.17,48.04,48.13,14517.0,48.05,48.17,48.04,48.13,14517.0
2018-10-16 10:40:00,48.17,48.25,48.16,48.21,16926.0,48.17,48.25,48.16,48.21,16926.0
2018-10-16 10:45:00,48.23,48.26,48.2,48.2,22350.0,48.23,48.26,48.2,48.2,22350.0
2018-10-16 10:50:00,48.23,48.45,48.23,48.43,54675.0,48.23,48.45,48.23,48.43,54675.0
2018-10-16 10:55:00,48.46,48.49,48.39,48.45,26976.0,48.46,48.49,48.39,48.45,26976.0
2018-10-16 11:00:00,48.45,48.55,48.41,48.54,23130.0,48.45,48.55,48.41,48.54,23130.0
2018-10-16 11:05:00,48.57,48.67,48.53,48.65,70644.0,48.57,48.67,48.53,48.65,70644.0
2018-10-16 11:10:00,48.65,48.67,48.51,48.67,53784.0,48.65,48.67,48.51,48.67,53784.0
2018-10-16 11:15:00,48.64,48.66,48.57,48.66,43794.0,48.64,48.66,48.57,48.66,43794.0
2018-10-16 11:20:00,48.64,48.69,48.59,48.64,41844.0,48.64,48.69,48.59,48.64,41844.0
2018-10-16 11:25:00,48.66,48.68,48.54,48.54,52611.0,48.66,48.68,48.54,48.54,52611.0
2018-10-16 11:30:00,48.54,48.55,48.39,48.51,33441.0,48.54,48.55,48.39,48.51,33441.0
2018-10-16 11:35:00,48.54,48.59,48.5,48.53,23871.0,48.54,48.59,48.5,48.53,23871.0
2018-10-16 11:40:00,48.55,48.57,48.45,48.48,15474.0,48.55,48.57,48.45,48.48,15474.0
2018-10-16 11:45:00,48.49,48.54,48.47,48.54,18798.0,48.49,48.54,48.47,48.54,18798.0
2018-10-16 11:50:00,48.56,48.56,48.5,48.5,25563.0,48.56,48.56,48.5,48.5,25563.0
2018-10-16 11:55:00,48.54,48.63,48.52,48.63,16188.0,48.54,48.63,48.52,48.63,16188.0
2018-10-16 12:00:00,48.62,48.69,48.55,48.63,48168.0,48.62,48.69,48.55,48.63,48168.0
2018-10-16 12:05:00,48.62,48.64,48.55,48.64,20580.0,48.62,48.64,48.55,48.64,20580.0
2018-10-16 12:10:00,48.64,48.66,48.6,48.63,10512.0,48.64,48.66,48.6,48.63,10512.0
2018-10-16 12:15:00,48.66,48.74,48.58,48.62,22506.0,48.66,48.74,48.58,48.62,22506.0
2018-10-16 12:20:00,48.6,48.69,48.59,48.65,15957.0,48.6,48.69,48.59,48.65,15957.0
2018-10-16 12:25:00,48.64,48.71,48.63,48.71,34881.0,48.64,48.71,48.63,48.71,34881.0
2018-10-16 12:30:00,48.7,48.75,48.69,48.72,25839.0,48.7,48.75,48.69,48.72,25839.0
2018-10-16 12:35:00,48.72,48.82,48.72,48.77,29199.0,48.72,48.82,48.72,48.77,29199.0
2018-10-16 12:40:00,48.74,48.82,48.74,48.78,27000.0,48.74,48.82,48.74,48.78,27000.0
2018-10-16 12:45:00,48.76,48.79,48.74,48.79,22089.0,48.76,48.79,48.74,48.79,22089.0
2018-10-16 12:50:00,48.81,48.83,48.77,48.78,34743.0,48.81,48.83,48.77,48.78,34743.0
2018-10-16 12:55:00,48.8,48.89,48.76,48.87,23823.0,48.8,48.89,48.76,48.87,23823.0
2018-10-16 13:00:00,48.88,48.89,48.85,48.87,19290.0,48.88,48.89,48.85,48.87,19290.0
2018-10-16 13:05:00,48.87,48.88,48.83,48.87,25338.0,48.87,48.88,48.83,48.87,25338.0
2018-10-16 13:10:00,48.87,48.88,48.83,48.83,28350.0,48.87,48.88,48.83,48.83,28350.0
2018-10-16 13:15:00,48.82,48.88,48.8,48.88,23874.0,48.82,48.88,48.8,48.88,23874.0
2018-10-16 13:20:00,48.87,48.89,48.85,48.89,13131.0,48.87,48.89,48.85,48.89,13131.0
2018-10-16 13:25:00,48.89,48.91,48.82,48.84,29598.0,48.89,48.91,48.82,48.84,29598.0
2018-10-16 13:30:00,48.84,48.99,48.84,48.93,87600.0,48.84,48.99,48.84,48.93,87600.0
2018-10-16 13:35:00,48.97,48.97,48.88,48.88,53277.0,48.97,48.97,48.88,48.88,53277.0
2018-10-16 13:40:00,48.9,48.9,48.82,48.82,19284.0,48.9,48.9,48.82,48.82,19284.0
2018-10-16 13:45:00,48.83,48.91,48.81,48.9,27138.0,48.83,48.91,48.81,48.9,27138.0
2018-10-16 13:50:00,48.89,48.89,48.83,48.83,24648.0,48.89,48.89,48.83,48.83,24648.0
2018-10-16 13:55:00,48.84,48.93,48.83,48.92,28614.0,48.84,48.93,48.83,48.92,28614.0
2018-10-16 14:00:00,48.93,48.93,48.88,48.89,27348.0,48.93,48.93,48.88,48.89,27348.0
2018-10-16 14:05:00,48.89,48.93,48.89,48.91,69906.0,48.89,48.93,48.89,48.91,69906.0
2018-10-16 14:10:00,48.93,48.93,48.88,48.88,32349.0,48.93,48.93,48.88,48.88,32349.0
2018-10-16 14:15:00,48.88,48.88,48.8,48.86,23715.0,48.88,48.88,48.8,48.86,23715.0
2018-10-16 14:20:00,48.85,48.89,48.78,48.81,19521.0,48.85,48.89,48.78,48.81,19521.0
2018-10-16 14:25:00,48.82,48.82,48.77,48.79,20334.0,48.82,48.82,48.77,48.79,20334.0
2018-10-16 14:30:00,48.8,48.84,48.77,48.78,18771.0,48.8,48.84,48.77,48.78,18771.0
2018-10-16 14:35:00,48.77,48.78,48.69,48.69,20364.0,48.77,48.78,48.69,48.69,20364.0
2018-10-16 14:40:00,48.7,48.74,48.69,48.71,22866.0,48.7,48.74,48.69,48.71,22866.0
2018-10-16 14:45:00,48.71,48.79,48.69,48.78,15951.0,48.71,48.79,48.69,48.78,15951.0
2018-10-16 14:50:00,48.78,48.82,48.73,48.82,29658.0,48.78,48.82,48.73,48.82,29658.0
2018-10-16 14:55:00,48.81,48.83,48.71,48.72,58704.0,48.81,48.83,48.71,48.72,58704.0
2018-10-16 15:00:00,48.73,48.75,48.69,48.75,29862.0,48.73,48.75,48.69,48.75,29862.0
2018-10-16 15:05:00,48.74,48.83,48.73,48.83,35904.0,48.74,48.83,48.73,48.83,35904.0
2018-10-16 15:10:00,48.82,48.86,48.78,48.82,46071.0,48.82,48.86,48.78,48.82,46071.0
2018-10-16 15:15:00,48.81,48.84,48.75,48.79,92949.0,48.81,48.84,48.75,48.79,92949.0
2018-10-16 15:20:00,48.78,48.79,48.71,48.75,69624.0,48.78,48.79,48.71,48.75,69624.0
2018-10-16 15:25:00,48.75,48.76,48.72,48.74,52218.0,48.75,48.76,48.72,48.74,52218.0
2018-10-16 15:30:00,48.73,48.79,48.73,48.78,74403.0,48.73,48.79,48.73,48.78,74403.0
2018-10-16 15:35:00,48.79,48.86,48.79,48.86,81915.0,48.79,48.86,48.79,48.86,81915.0
2018-10-16 15:40:00,48.87,48.92,48.86,48.9,90552.0,48.87,48.92,48.86,48.9,90552.0
2018-10-16 15:45:00,48.9,48.98,48.9,48.96,140880.0,48.9,48.98,48.9,48.96,140880.0
2018-10-16 15:50:00,48.97,49.02,48.91,49.02,196908.0,48.97,49.02,48.91,49.02,196908.0
2018-10-16 15:55:00,49.01,49.07,48.99,49.0,378855.0,49.01,49.07,48.99,49.0,378855.0
2018-10-17 09:30:00,48.8,48.8,48.43,48.55,111825.0,48.8,48.8,48.43,48.55,111825.0
2018-10-17 09:35:00,48.62,48.62,48.26,48.37,84873.0,48.62,48.62,48.26,48.37,84873.0
2018-10-17 09:40:00,48.37,48.72,48.36,48.66,36429.0,48.37,48.72,48.36,48.66,36429.0
2018-10-17 09:45:00,48.73,48.81,48.63,48.66,239580.0,48.73,48.81,48.63,48.66,239580.0
2018-10-17 09:50:00,48.68,48.98,48.6,48.98,71274.0,48.68,48.98,48.6,48.98,71274.0
2018-10-17 09:55:00,48.94,48.96,48.71,48.74,19749.0,48.94,48.96,48.71,48.74,19749.0
2018-10-17 10:00:00,48.71,48.74,48.65,48.71,19146.0,48.71,48.74,48.65,48.71,19146.0
2018-10-17 10:05:00,48.71,48.85,48.67,48.85,5535.0,48.71,48.85,48.67,48.85,5535.0
2018-10-17 10:10:00,48.88,48.98,48.73,48.77,37950.0,48.88,48.98,48.73,48.77,37950.0
2018-10-17 10:15:00,48.77,48.93,48.77,48.93,20700.0,48.77,48.93,48.77,48.93,20700.0
2018-10-17 10:20:00,48.93,48.97,48.82,48.82,13935.0,48.93,48.97,48.82,48.82,13935.0
2018-10-17 10:25:00,48.84,48.91,48.83,48.91,33093.0,48.84,48.91,48.83,48.91,33093.0
2018-10-17 10:30:00,48.91,48.98,48.88,48.91,21000.0,48.91,48.98,48.88,48.91,21000.0
2018-10-17 10:35:00,48.89,48.96,48.85,48.95,24165.0,48.89,48.96,48.85,48.95,24165.0
2018-10-17 10:40:00,48.93,48.95,48.81,48.94,79845.0,48.93,48.95,48.81,48.94,79845.0
2018-10-17 10:45:00,48.91,49.0,48.86,48.97,60324.0,48.91,49.0,48.86,48.97,60324.0
2018-10-17 10:50:00,48.98,49.01,48.9,48.98,36834.0,48.98,49.01,48.9,48.98,36834.0
2018-10-17 10:55:00,49.01,49.03,48.96,49.01,15483.0,49.01,49.03,48.96,49.01,15483.0
2018-10-17 11:00:00,48.97,49.04,48.94,49.01,33765.0,48.97,49.04,48.94,49.01,33765.0
2018-10-17 11:05:00,48.99,49.24,48.97,49.24,43158.0,48.99,49.24,48.97,49.24,43158.0
2018-10-17 11:10:00,49.23,49.28,49.11,49.16,44301.0,49.23,49.28,49.11,49.16,44301.0
2018-10-17 11:15:00,49.18,49.26,49.14,49.18,25917.0,49.18,49.26,49.14,49.18,25917.0
2018-10-17 11:20:00,49.17,49.25,49.17,49.24,16794.0,49.17,49.25,49.17,49.24,16794.0
2018-10-17 11:25:00,49.19,49.2,49.1,49.14,9525.0,49.19,49.2,49.1,49.14,9525.0
2018-10-17 11:30:00,49.17,49.17,48.99,48.99,12567.0,49.17,49.17,48.99,48.99,12567.0
2018-10-17 11:35:00,49.04,49.06,48.99,48.99,10533.0,49.04,49.06,48.99,48.99,10533.0
2018-10-17 11:40:00,48.99,49.26,48.98,49.23,12246.0,48.99,49.26,48.98,49.23,12246.0
2018-10-17 11:45:00,49.22,49.26,49.15,49.18,12741.0,49.22,49.26,49.15,49.18,12741.0
2018-10-17 11:50:00,49.17,49.2,49.09,49.12,22554.0,49.17,49.2,49.09,49.12,22554.0
2018-10-17 11:55:00,49.13,49.21,49.07,49.19,11139.0,49.13,49.21,49.07,49.19,11139.0
2018-10-17 12:00:00,49.22,49.22,49.17,49.19,3684.0,49.22,49.22,49.17,49.19,3684.0
2018-10-17 12:05:00,49.16,49.29,49.15,49.24,18105.0,49.16,49.29,49.15,49.24,18105.0
2018-10-17 12:10:00,49.21,49.28,49.17,49.26,12573.0,49.21,49.28,49.17,49.26,12573.0
2018-10-17 12:15:00,49.28,49.36,49.28,49.35,18993.0,49.28,49.36,49.28,49.35,18993.0
2018-10-17 12:20:00,49.31,49.34,49.26,49.34,13800.0,49.31,49.34,49.26,49.34,13800.0
2018-10-17 12:25:00,49.34,49.34,49.13,49.13,19851.0,49.34,49.34,49.13,49.13,19851.0
2018-10-17 12:30:00,49.11,49.24,49.1,49.24,12300.0,49.11,49.24,49.1,49.24,12300.0
2018-10-17 12:35:00,49.23,49.24,49.17,49.22,18999.0,49.23,49.24,49.17,49.22,18999.0
2018-10-17 12:40:00,49.24,49.31,49.21,49.23,22782.0,49.24,49.31,49.21,49.23,22782.0
2018-10-17 12:45:00,49.21,49.22,49.1,49.1,39603.0,49.21,49.22,49.1,49.1,39603.0
2018-10-17 12:50:00,49.12,49.27,49.12,49.27,23232.0,49.12,49.27,49.12,49.27,23232.0
2018-10-17 12:55:00,49.25,49.3,49.24,49.27,50073.0,49.25,49.3,49.24,49.27,50073.0
2018-10-17 13:00:00,49.28,49.38,49.26,49.35,22611.0,49.28,49.38,49.26,49.35,22611.0
2018-10-17 13:05:00,49.37,49.41,49.34,49.41,34527.0,49.37,49.41,49.34,49.41,34527.0
2018-10-17 13:10:00,49.39,49.56,49.39,49.46,48399.0,49.39,49.56,49.39,49.46,48399.0
2018-10-17 13:15:00,49.47,49.5,49.37,49.45,48258.0,49.47,49.5,49.37,49.45,48258.0
2018-10-17 13:20:00,49.43,49.52,49.41,49.47,20979.0,49.43,49.52,49.41,49.47,20979.0
2018-10-17 13:25:00,49.47,49.48,49.4,49.45,42600.0,49.47,49.48,49.4,49.45,42600.0
2018-10-17 13:30:00,49.46,49.47,49.4,49.45,11295.0,49.46,49.47,49.4,49.45,11295.0
2018-10-17 13:35:00,49.43,49.49,49.4,49.44,13512.0,49.43,49.49,49.4,49.44,13512.0
2018-10-17 13:40:00,49.46,49.48,49.34,49.36,11757.0,49.46,49.48,49.34,49.36,11757.0
2018-10-17 13:45:00,49.36,49.38,49.3,49.34,10860.0,49.36,49.38,49.3,49.34,10860.0
2018-10-17 13:50:00,49.34,49.37,49.3,49.33,13977.0,49.34,49.37,49.3,49.33,13977.0
2018-10-17 13:55:00,49.33,49.38,49.31,49.33,14037.0,49.33,49.38,49.31,49.33,14037.0
2018-10-17 14:00:00,49.32,49.34,49.23,49.28,23085.0,49.32,49.34,49.23,49.28,23085.0
2018-10-17 14:05:00,49.3,49.39,49.3,49.31,8535.0,49.3,49.39,49.3,49.31,8535.0
2018-10-17 14:10:00,49.27,49.27,49.21,49.23,18102.0,49.27,49.27,49.21,49.23,18102.0
2018-10-17 14:15:00,49.21,49.21,49.14,49.16,26760.0,49.21,49.21,49.14,49.16,26760.0
2018-10-17 14:20:00,49.16,49.17,49.05,49.1,24309.0,49.16,49.17,49.05,49.1,24309.0
2018-10-17 14:25:00,49.12,49.18,49.11,49.16,27039.0,49.12,49.18,49.11,49.16,27039.0
2018-10-17 14:30:00,49.16,49.24,49.12,49.24,15366.0,49.16,49.24,49.12,49.24,15366.0
2018-10-17 14:35:00,49.2,49.22,49.14,49.21,10026.0,49.2,49.22,49.14,49.21,10026.0
2018-10-17 14:40:00,49.2,49.35,49.2,49.32,15900.0,49.2,49.35,49.2,49.32,15900.0
2018-10-17 14:45:00,49.3,49.36,49.28,49.35,14100.0,49.3,49.36,49.28,49.35,14100.0
2018-10-17 14:50:00,49.33,49.43,49.31,49.41,12600.0,49.33,49.43,49.31,49.41,12600.0
2018-10-17 14:55:00,49.41,49.48,49.41,49.43,16152.0,49.41,49.48,49.41,49.43,16152.0
2018-10-17 15:00:00,49.43,49.44,49.34,49.35,25698.0,49.43,49.44,49.34,49.35,25698.0
2018-10-17 15:05:00,49.34,49.45,49.33,49.45,15870.0,49.34,49.45,49.33,49.45,15870.0
2018-10-17 15:10:00,49.44,49.46,49.39,49.45,25755.0,49.44,49.46,49.39,49.45,25755.0
2018-10-17 15:15:00,49.42,49.42,49.31,49.36,27015.0,49.42,49.42,49.31,49.36,27015.0
2018-10-17 15:20:00,49.35,49.43,49.34,49.41,31803.0,49.35,49.43,49.34,49.41,31803.0
2018-10-17 15:25:00,49.42,49.48,49.42,49.46,39429.0,49.42,49.48,49.42,49.46,39429.0
2018-10-17 15:30:00,49.46,49.54,49.41,49.44,76926.0,49.46,49.54,49.41,49.44,76926.0
2018-10-17 15:35:00,49.44,49.47,49.41,49.47,56409.0,49.44,49.47,49.41,49.47,56409.0
2018-10-17 15:40:00,49.47,49.47,49.26,49.3,48273.0,49.47,49.47,49.26,49.3,48273.0
2018-10-17 15:45:00,49.28,49.37,49.25,49.36,80004.0,49.28,49.37,49.25,49.36,80004.0
2018-10-17 15:50:00,49.34,49.54,49.33,49.46,80601.0,49.34,49.54,49.33,49.46,80601.0
2018-10-17 15:55:00,49.47,49.62,49.44,49.53,294681.0,49.47,49.62,49.44,49.53,294681.0
2018-10-18 09:30:00,49.56,49.91,49.56,49.8,56946.0,49.56,49.91,49.56,49.8,56946.0
2018-10-18 09:35:00,49.8,49.83,49.57,49.63,17670.0,49.8,49.83,49.57,49.63,17670.0
2018-10-18 09:40:00,49.6,49.6,49.41,49.41,29139.0,49.6,49.6,49.41,49.41,29139.0
2018-10-18 09:45:00,49.42,49.43,49.32,49.39,44982.0,49.42,49.43,49.32,49.39,44982.0
2018-10-18 09:50:00,49.37,49.37,49.02,49.03,16914.0,49.37,49.37,49.02,49.03,16914.0
2018-10-18 09:55:00,49.07,49.18,49.03,49.18,25845.0,49.07,49.18,49.03,49.18,25845.0
2018-10-18 10:00:00,49.16,49.23,49.04,49.22,51459.0,49.16,49.23,49.04,49.22,51459.0
2018-10-18 10:05:00,49.25,49.26,49.09,49.1,47028.0,49.25,49.26,49.09,49.1,47028.0
2018-10-18 10:10:00,49.16,49.28,49.16,49.28,24288.0,49.16,49.28,49.16,49.28,24288.0
2018-10-18 10:15:00,49.32,49.58,49.27,49.58,37455.0,49.32,49.58,49.27,49.58,37455.0
2018-10-18 10:20:00,49.51,49.63,49.46,49.47,46836.0,49.51,49.63,49.46,49.47,46836.0
2018-10-18 10:25:00,49.54,49.56,49.39,49.48,25335.0,49.54,49.56,49.39,49.48,25335.0
2018-10-18 10:30:00,49.45,49.58,49.43,49.57,29382.0,49.45,49.58,49.43,49.57,29382.0
2018-10-18 10:35:00,49.58,49.67,49.58,49.62,31143.0,49.58,49.67,49.58,49.62,31143.0
2018-10-18 10:40:00,49.66,49.66,49.52,49.54,35226.0,49.66,49.66,49.52,49.54,35226.0
2018-10-18 10:45:00,49.57,49.59,49.53,49.55,39873.0,49.57,49.59,49.53,49.55,39873.0
2018-10-18 10:50:00,49.54,49.59,49.49,49.57,52986.0,49.54,49.59,49.49,49.57,52986.0
2018-10-18 10:55:00,49.59,49.64,49.57,49.57,14979.0,49.59,49.64,49.57,49.57,14979.0
2018-10-18 11:00:00,49.57,49.6,49.4,49.4,33159.0,49.57,49.6,49.4,49.4,33159.0
2018-10-18 11:05:00,49.43,49.52,49.42,49.42,50445.0,49.43,49.52,49.42,49.42,50445.0
2018-10-18 11:10:00,49.46,49.51,49.41,49.42,51408.0,49.46,49.51,49.41,49.42,51408.0
2018-10-18 11:15:00,49.42,49.45,49.38,49.4,71805.0,49.42,49.45,49.38,49.4,71805.0
2018-10-18 11:20:00,49.38,49.38,49.22,49.27,34101.0,49.38,49.38,49.22,49.27,34101.0
2018-10-18 11:25:00,49.23,49.35,49.19,49.22,21966.0,49.23,49.35,49.19,49.22,21966.0
2018-10-18 11:30:00,49.2,49.32,49.16,49.22,29136.0,49.2,49.32,49.16,49.22,29136.0
2018-10-18 11:35:00,49.17,49.28,49.11,49.25,25746.0,49.17,49.28,49.11,49.25,25746.0
2018-10-18 11:40:00,49.29,49.31,49.01,49.01,29793.0,49.29,49.31,49.01,49.01,29793.0
2018-10-18 11:45:00,48.99,49.06,48.91,49.02,68139.0,48.99,49.06,48.91,49.02,68139.0
2018-10-18 11:50:00,49.05,49.07,48.96,49.05,50133.0,49.05,49.07,48.96,49.05,50133.0
2018-10-18 11:55:00,49.04,49.07,48.95,48.96,38085.0,49.04,49.07,48.95,48.96,38085.0
2018-10-18 12:00:00,48.94,49.0,48.93,48.96,34938.0,48.94,49.0,48.93,48.96,34938.0
2018-10-18 12:05:00,48.96,49.03,48.94,49.0,88932.0,48.96,49.03,48.94,49.0,88932.0
2018-10-18 12:10:00,49.0,49.01,48.9,48.97,51120.0,49.0,49.01,48.9,48.97,51120.0
2018-10-18 12:15:00,48.97,48.98,48.87,48.9,73650.0,48.97,48.98,48.87,48.9,73650.0
2018-10-18 12:20:00,48.89,48.95,48.8,48.95,47352.0,48.89,48.95,48.8,48.95,47352.0
2018-10-18 12:25:00,48.93,48.98,48.87,48.89,19512.0,48.93,48.98,48.87,48.89,19512.0
2018-10-18 12:30:00,48.9,48.94,48.82,48.91,431370.0,48.9,48.94,48.82,48.91,431370.0
2018-10-18 12:35:00,48.93,48.96,48.87,48.93,56556.0,48.93,48.96,48.87,48.93,56556.0
2018-10-18 12:40:00,48.94,48.98,48.84,48.91,115305.0,48.94,48.98,48.84,48.91,115305.0
2018-10-18 12:45:00,48.92,48.98,48.9,48.94,22530.0,48.92,48.98,48.9,48.94,22530.0
2018-10-18 12:50:00,48.95,49.15,48.94,49.15,49695.0,48.95,49.15,48.94,49.15,49695.0
2018-10-18 12:55:00,49.17,49.21,49.0,49.0,32148.0,49.17,49.21,49.0,49.0,32148.0
2018-10-18 13:00:00,48.99,49.03,48.96,48.96,13839.0,48.99,49.03,48.96,48.96,13839.0
2018-10-18 13:05:00,48.95,48.99,48.87,48.92,32364.0,48.95,48.99,48.87,48.92,32364.0
2018-10-18 13:10:00,48.89,48.91,48.82,48.85,19188.0,48.89,48.91,48.82,48.85,19188.0
2018-10-18 13:15:00,48.86,48.87,48.7,48.73,16620.0,48.86,48.87,48.7,48.73,16620.0
2018-10-18 13:20:00,48.73,48.74,48.63,48.66,60444.0,48.73,48.74,48.63,48.66,60444.0
2018-10-18 13:25:00,48.64,48.79,48.62,48.76,66594.0,48.64,48.79,48.62,48.76,66594.0
2018-10-18 13:30:00,48.79,48.87,48.7,48.73,43200.0,48.79,48.87,48.7,48.73,43200.0
2018-10-18 13:35:00,48.69,48.7,48.58,48.69,14718.0,48.69,48.7,48.58,48.69,14718.0
2018-10-18 13:40:00,48.68,48.68,48.5,48.62,21606.0,48.68,48.68,48.5,48.62,21606.0
2018-10-18 13:45:00,48.66,48.67,48.55,48.64,21699.0,48.66,48.67,48.55,48.64,21699.0
2018-10-18 13:50:00,48.63,48.63,48.53,48.59,23400.0,48.63,48.63,48.53,48.59,23400.0
2018-10-18 13:55:00,48.57,48.65,48.56,48.59,15600.0,48.57,48.65,48.56,48.59,15600.0
2018-10-18 14:00:00,48.59,48.72,48.55,48.68,42567.0,48.59,48.72,48.55,48.68,42567.0
2018-10-18 14:05:00,48.67,48.82,48.66,48.74,25503.0,48.67,48.82,48.66,48.74,25503.0
2018-10-18 14:10:00,48.77,48.84,48.71,48.77,28146.0,48.77,48.84,48.71,48.77,28146.0
2018-10-18 14:15:00,48.73,48.8,48.66,48.66,21702.0,48.73,48.8,48.66,48.66,21702.0
2018-10-18 14:20:00,48.69,48.92,48.69,48.91,29100.0,48.69,48.92,48.69,48.91,29100.0
2018-10-18 14:25:00,48.92,48.93,48.79,48.86,21798.0,48.92,48.93,48.79,48.86,21798.0
2018-10-18 14:30:00,48.86,48.9,48.81,48.86,15900.0,48.86,48.9,48.81,48.86,15900.0
2018-10-18 14:35:00,48.85,48.99,48.81,48.85,19800.0,48.85,48.99,48.81,48.85,19800.0
2018-10-18 14:40:00,48.85,48.95,48.84,48.95,15600.0,48.85,48.95,48.84,48.95,15600.0
2018-10-18 14:45:00,49.01,49.03,48.93,48.97,49869.0,49.01,49.03,48.93,48.97,49869.0
2018-10-18 14:50:00,48.97,49.04,48.96,49.03,57372.0,48.97,49.04,48.96,49.03,57372.0
2018-10-18 14:55:00,49.02,49.02,48.95,48.96,29907.0,49.02,49.02,48.95,48.96,29907.0
2018-10-18 15:00:00,48.97,49.01,48.9,48.92,65208.0,48.97,49.01,48.9,48.92,65208.0
2018-10-18 15:05:00,48.92,48.92,48.82,48.83,33459.0,48.92,48.92,48.82,48.83,33459.0
2018-10-18 15:10:00,48.82,48.85,48.79,48.83,43359.0,48.82,48.85,48.79,48.83,43359.0
2018-10-18 15:15:00,48.82,49.08,48.82,49.01,43848.0,48.82,49.08,48.82,49.01,43848.0
2018-10-18 15:20:00,49.01,49.22,49.0,49.18,90822.0,49.01,49.22,49.0,49.18,90822.0
2018-10-18 15:25:00,49.19,49.23,49.15,49.21,83565.0,49.19,49.23,49.15,49.21,83565.0
2018-10-18 15:30:00,49.2,49.2,49.07,49.07,62199.0,49.2,49.2,49.07,49.07,62199.0
2018-10-18 15:35:00,49.07,49.17,49.01,49.17,69225.0,49.07,49.17,49.01,49.17,69225.0
2018-10-18 15:40:00,49.18,49.23,49.12,49.14,73071.0,49.18,49.23,49.12,49.14,73071.0
2018-10-18 15:45:00,49.13,49.26,49.11,49.2,117090.0,49.13,49.26,49.11,49.2,117090.0
2018-10-18 15:50:00,49.2,49.24,49.15,49.16,170325.0,49.2,49.24,49.15,49.16,170325.0
2018-10-18 15:55:00,49.15,49.16,49.06,49.12,232884.0,49.15,49.16,49.06,49.12,232884.0
2018-10-19 09:30:00,49.3,49.3,49.12,49.26,216906.0,49.3,49.3,49.12,49.26,216906.0
2018-10-19 09:35:00,49.19,49.32,49.1,49.29,81564.0,49.19,49.32,49.1,49.29,81564.0
2018-10-19 09:40:00,49.35,49.56,49.26,49.56,157110.0,49.35,49.56,49.26,49.56,157110.0
2018-10-19 09:45:00,49.56,49.58,49.26,49.32,49206.0,49.56,49.58,49.26,49.32,49206.0
2018-10-19 09:50:00,49.37,49.53,49.33,49.42,85518.0,49.37,49.53,49.33,49.42,85518.0
2018-10-19 09:55:00,49.45,49.47,49.32,49.32,31125.0,49.45,49.47,49.32,49.32,31125.0
2018-10-19 10:00:00,49.34,49.55,49.31,49.51,29112.0,49.34,49.55,49.31,49.51,29112.0
2018-10-19 10:05:00,49.53,49.55,49.47,49.47,27999.0,49.53,49.55,49.47,49.47,27999.0
2018-10-19 10:10:00,49.46,49.5,49.37,49.49,37221.0,49.46,49.5,49.37,49.49,37221.0
2018-10-19 10:15:00,49.49,49.66,49.48,49.5,57564.0,49.49,49.66,49.48,49.5,57564.0
2018-10-19 10:20:00,49.54,49.69,49.54,49.67,36666.0,49.54,49.69,49.54,49.67,36666.0
2018-10-19 10:25:00,49.65,49.67,49.53,49.6,16011.0,49.65,49.67,49.53,49.6,16011.0
2018-10-19 10:30:00,49.61,49.69,49.6,49.67,29178.0,49.61,49.69,49.6,49.67,29178.0
2018-10-19 10:35:00,49.64,49.66,49.46,49.46,13800.0,49.64,49.66,49.46,49.46,13800.0
2018-10-19 10:40:00,49.46,49.48,49.34,49.37,18753.0,49.46,49.48,49.34,49.37,18753.0
2018-10-19 10:45:00,49.36,49.41,49.28,49.28,23442.0,49.36,49.41,49.28,49.28,23442.0
2018-10-19 10:50:00,49.27,49.31,49.24,49.29,52554.0,49.27,49.31,49.24,49.29,52554.0
2018-10-19 10:55:00,49.3,49.41,49.28,49.41,42528.0,49.3,49.41,49.28,49.41,42528.0
2018-10-19 11:00:00,49.42,49.45,49.31,49.32,30735.0,49.42,49.45,49.31,49.32,30735.0
2018-10-19 11:05:00,49.32,49.34,49.27,49.28,39993.0,49.32,49.34,49.27,49.28,39993.0
2018-10-19 11:10:00,49.31,49.39,49.27,49.36,26145.0,49.31,49.39,49.27,49.36,26145.0
2018-10-19 11:15:00,49.35,49.41,49.28,49.32,25101.0,49.35,49.41,49.28,49.32,25101.0
2018-10-19 11:20:00,49.31,49.31,49.19,49.19,11451.0,49.31,49.31,49.19,49.19,11451.0
2018-10-19 11:25:00,49.18,49.25,49.15,49.15,20052.0,49.18,49.25,49.15,49.15,20052.0
2018-10-19 11:30:00,49.14,49.16,49.03,49.05,67113.0,49.14,49.16,49.03,49.05,67113.0
2018-10-19 11:35:00,49.06,49.06,48.97,49.0,19728.0,49.06,49.06,48.97,49.0,19728.0
2018-10-19 11:40:00,49.0,49.0,48.91,48.94,19899.0,49.0,49.0,48.91,48.94,19899.0
2018-10-19 11:45:00,48.96,49.01,48.9,48.9,10947.0,48.96,49.01,48.9,48.9,10947.0
2018-10-19 11:50:00,48.9,48.91,48.72,48.75,24924.0,48.9,48.91,48.72,48.75,24924.0
2018-10-19 11:55:00,48.7,48.87,48.68,48.86,29001.0,48.7,48.87,48.68,48.86,29001.0
2018-10-19 12:00:00,48.87,48.91,48.83,48.84,59532.0,48.87,48.91,48.83,48.84,59532.0
2018-10-19 12:05:00,48.84,48.9,48.74,48.76,197613.0,48.84,48.9,48.74,48.76,197613.0
2018-10-19 12:10:00,48.78,48.85,48.72,48.79,222681.0,48.78,48.85,48.72,48.79,222681.0
2018-10-19 12:15:00,48.81,48.98,48.78,48.79,203358.0,48.81,48.98,48.78,48.79,203358.0
2018-10-19 12:20:00,48.78,48.78,48.56,48.66,84720.0,48.78,48.78,48.56,48.66,84720.0
2018-10-19 12:25:00,48.64,48.9,48.57,48.88,169272.0,48.64,48.9,48.57,48.88,169272.0
2018-10-19 12:30:00,48.88,49.03,48.67,48.69,427320.0,48.88,49.03,48.67,48.69,427320.0
2018-10-19 12:35:00,48.67,48.74,48.58,48.58,50019.0,48.67,48.74,48.58,48.58,50019.0
2018-10-19 12:40:00,48.57,48.7,48.39,48.69,73650.0,48.57,48.7,48.39,48.69,73650.0
2018-10-19 12:45:00,48.69,48.99,48.68,48.9,350664.0,48.69,48.99,48.68,48.9,350664.0
2018-10-19 12:50:00,48.9,49.01,48.79,48.86,488268.0,48.9,49.01,48.79,48.86,488268.0
2018-10-19 12:55:00,48.86,48.99,48.83,48.95,66342.0,48.86,48.99,48.83,48.95,66342.0
2018-10-19 13:00:00,48.93,48.95,48.66,48.72,93333.0,48.93,48.95,48.66,48.72,93333.0
2018-10-19 13:05:00,48.72,48.98,48.65,48.88,455541.0,48.72,48.98,48.65,48.88,455541.0
2018-10-19 13:10:00,48.86,48.96,48.73,48.9,75888.0,48.86,48.96,48.73,48.9,75888.0
2018-10-19 13:15:00,48.9,48.98,48.8,48.84,74052.0,48.9,48.98,48.8,48.84,74052.0
2018-10-19 13:20:00,48.82,48.91,48.76,48.79,53922.0,48.82,48.91,48.76,48.79,53922.0
2018-10-19 13:25:00,48.8,49.08,48.76,49.07,80193.0,48.8,49.08,48.76,49.07,80193.0
2018-10-19 13:30:00,49.07,49.22,48.91,48.96,197691.0,49.07,49.22,48.91,48.96,197691.0
2018-10-19 13:35:00,48.97,48.97,48.86,48.88,22617.0,48.97,48.97,48.86,48.88,22617.0
2018-10-19 13:40:00,48.87,48.95,48.79,48.81,26331.0,48.87,48.95,48.79,48.81,26331.0
2018-10-19 13:45:00,48.83,49.14,48.74,48.98,580278.0,48.83,49.14,48.74,48.98,580278.0
2018-10-19 13:50:00,48.98,49.06,48.95,48.96,75303.0,48.98,49.06,48.95,48.96,75303.0
2018-10-19 13:55:00,48.97,48.99,48.84,48.91,45162.0,48.97,48.99,48.84,48.91,45162.0
2018-10-19 14:00:00,48.9,49.04,48.53,48.64,458835.0,48.9,49.04,48.53,48.64,458835.0
2018-10-19 14:05:00,48.62,48.84,48.52,48.83,557838.0,48.62,48.84,48.52,48.83,557838.0
2018-10-19 14:10:00,48.83,48.92,48.77,48.87,366768.0,48.83,48.92,48.77,48.87,366768.0
2018-10-19 14:15:00,48.86,48.88,48.76,48.87,265011.0,48.86,48.88,48.76,48.87,265011.0
2018-10-19 14:20:00,48.84,48.86,48.64,48.78,150900.0,48.84,48.86,48.64,48.78,150900.0
2018-10-19 14:25:00,48.77,48.81,48.59,48.62,106755.0,48.77,48.81,48.59,48.62,106755.0
2018-10-19 14:30:00,48.61,48.85,48.56,48.82,368565.0,48.61,48.85,48.56,48.82,368565.0
2018-10-19 14:35:00,48.83,48.88,48.75,48.79,257844.0,48.83,48.88,48.75,48.79,257844.0
2018-10-19 14:40:00,48.8,48.82,48.69,48.69,65187.0,48.8,48.82,48.69,48.69,65187.0
2018-10-19 14:45:00,48.69,48.75,48.6,48.71,56586.0,48.69,48.75,48.6,48.71,56586.0
2018-10-19 14:50:00,48.71,48.78,48.55,48.76,246351.0,48.71,48.78,48.55,48.76,246351.0
2018-10-19 14:55:00,48.74,48.82,48.69,48.71,406542.0,48.74,48.82,48.69,48.71,406542.0
2018-10-19 15:00:00,48.7,48.73,48.61,48.61,135588.0,48.7,48.73,48.61,48.61,135588.0
2018-10-19 15:05:00,48.61,48.63,48.54,48.55,49455.0,48.61,48.63,48.54,48.55,49455.0
2018-10-19 15:10:00,48.55,48.67,48.52,48.58,216333.0,48.55,48.67,48.52,48.58,216333.0
2018-10-19 15:15:00,48.58,48.76,48.39,48.76,341412.0,48.58,48.76,48.39,48.76,341412.0
2018-10-19 15:20:00,48.76,48.76,48.53,48.53,109203.0,48.76,48.76,48.53,48.53,109203.0
2018-10-19 15:25:00,48.54,48.66,48.52,48.66,42735.0,48.54,48.66,48.52,48.66,42735.0
2018-10-19 15:30:00,48.63,48.74,48.6,48.73,127881.0,48.63,48.74,48.6,48.73,127881.0
2018-10-19 15:35:00,48.74,48.76,48.64,48.67,145947.0,48.74,48.76,48.64,48.67,145947.0
2018-10-19 15:40:00,48.67,48.68,48.51,48.55,195537.0,48.67,48.68,48.51,48.55,195537.0
2018-10-19 15:45:00,48.54,48.57,48.49,48.51,202335.0,48.54,48.57,48.49,48.51,202335.0
2018-10-19 15:50:00,48.5,48.59,48.5,48.55,166569.0,48.5,48.59,48.5,48.55,166569.0
2018-10-19 15:55:00,48.54,48.6,48.48,48.49,279894.0,48.54,48.6,48.48,48.49,279894.0
2018-10-22 09:30:00,48.57,48.79,48.57,48.59,78666.0,48.57,48.79,48.57,48.59,78666.0
2018-10-22 09:35:00,48.6,48.62,48.21,48.21,67494.0,48.6,48.62,48.21,48.21,67494.0
2018-10-22 09:40:00,48.26,48.48,48.21,48.46,151626.0,48.26,48.48,48.21,48.46,151626.0
2018-10-22 09:45:00,48.43,48.62,48.42,48.61,76134.0,48.43,48.62,48.42,48.61,76134.0
2018-10-22 09:50:00,48.57,48.58,48.33,48.42,55950.0,48.57,48.58,48.33,48.42,55950.0
2018-10-22 09:55:00,48.42,48.57,48.38,48.53,121770.0,48.42,48.57,48.38,48.53,121770.0
2018-10-22 10:00:00,48.49,48.72,48.41,48.53,196845.0,48.49,48.72,48.41,48.53,196845.0
2018-10-22 10:05:00,48.53,48.53,48.26,48.27,74475.0,48.53,48.53,48.26,48.27,74475.0
2018-10-22 10:10:00,48.31,48.4,48.24,48.36,84537.0,48.31,48.4,48.24,48.36,84537.0
2018-10-22 10:15:00,48.34,48.38,48.25,48.38,44814.0,48.34,48.38,48.25,48.38,44814.0
2018-10-22 10:20:00,48.36,48.73,48.33,48.56,420678.0,48.36,48.73,48.33,48.56,420678.0
2018-10-22 10:25:00,48.56,48.66,48.52,48.66,57567.0,48.56,48.66,48.52,48.66,57567.0
2018-10-22 10:30:00,48.63,48.71,48.54,48.71,70410.0,48.63,48.71,48.54,48.71,70410.0
2018-10-22 10:35:00,48.7,48.75,48.64,48.73,76782.0,48.7,48.75,48.64,48.73,76782.0
2018-10-22 10:40:00,48.71,48.92,48.69,48.92,64584.0,48.71,48.92,48.69,48.92,64584.0
2018-10-22 10:45:00,48.91,49.37,48.91,49.26,233808.0,48.91,49.37,48.91,49.26,233808.0
2018-10-22 10:50:00,49.19,49.32,49.02,49.02,45450.0,49.19,49.32,49.02,49.02,45450.0
2018-10-22 10:55:00,49.07,49.13,48.95,48.96,46572.0,49.07,49.13,48.95,48.96,46572.0
2018-10-22 11:00:00,48.95,48.96,48.75,48.78,101043.0,48.95,48.96,48.75,48.78,101043.0
2018-10-22 11:05:00,48.79,48.87,48.75,48.79,173577.0,48.79,48.87,48.75,48.79,173577.0
2018-10-22 11:10:00,48.78,48.89,48.76,48.81,90879.0,48.78,48.89,48.76,48.81,90879.0
2018-10-22 11:15:00,48.82,48.96,48.82,48.93,28047.0,48.82,48.96,48.82,48.93,28047.0
2018-10-22 11:20:00,48.95,49.07,48.81,48.98,23400.0,48.95,49.07,48.81,48.98,23400.0
2018-10-22 11:25:00,49.0,49.07,48.85,48.97,31500.0,49.0,49.07,48.85,48.97,31500.0
2018-10-22 11:30:00,48.98,48.98,48.87,48.9,27000.0,48.98,48.98,48.87,48.9,27000.0
2018-10-22 11:35:00,48.92,49.09,48.9,48.98,29700.0,48.92,49.09,48.9,48.98,29700.0
2018-10-22 11:40:00,48.99,49.06,48.91,49.04,30195.0,48.99,49.06,48.91,49.04,30195.0
2018-10-22 11:45:00,49.04,49.14,49.02,49.11,21561.0,49.04,49.14,49.02,49.11,21561.0
2018-10-22 11:50:00,49.11,49.33,49.07,49.23,263796.0,49.11,49.33,49.07,49.23,263796.0
2018-10-22 11:55:00,49.22,49.32,49.2,49.26,81075.0,49.22,49.32,49.2,49.26,81075.0
2018-10-22 12:00:00,49.27,49.35,49.09,49.1,82833.0,49.27,49.35,49.09,49.1,82833.0
2018-10-22 12:05:00,49.12,49.24,49.09,49.2,27219.0,49.12,49.24,49.09,49.2,27219.0
2018-10-22 12:10:00,49.15,49.21,49.13,49.17,24000.0,49.15,49.21,49.13,49.17,24000.0
2018-10-22 12:15:00,49.13,49.31,49.12,49.24,99237.0,49.13,49.31,49.12,49.24,99237.0
2018-10-22 12:20:00,49.21,49.23,49.11,49.13,59814.0,49.21,49.23,49.11,49.13,59814.0
2018-10-22 12:25:00,49.11,49.15,49.01,49.14,29184.0,49.11,49.15,49.01,49.14,29184.0
2018-10-22 12:30:00,49.15,49.29,49.15,49.29,29772.0,49.15,49.29,49.15,49.29,29772.0
2018-10-22 12:35:00,49.28,49.34,49.2,49.31,30900.0,49.28,49.34,49.2,49.31,30900.0
2018-10-22 12:40:00,49.3,49.45,49.28,49.43,15600.0,49.3,49.45,49.28,49.43,15600.0
2018-10-22 12:45:00,49.45,49.51,49.35,49.35,53883.0,49.45,49.51,49.35,49.35,53883.0
2018-10-22 12:50:00,49.37,49.52,49.36,49.48,22950.0,49.37,49.52,49.36,49.48,22950.0
2018-10-22 12:55:00,49.48,49.61,49.46,49.61,48702.0,49.48,49.61,49.46,49.61,48702.0
2018-10-22 13:00:00,49.61,49.75,49.58,49.66,248001.0,49.61,49.75,49.58,49.66,248001.0
2018-10-22 13:05:00,49.65,49.73,49.57,49.65,51099.0,49.65,49.73,49.57,49.65,51099.0
2018-10-22 13:10:00,49.66,49.73,49.63,49.71,53868.0,49.66,49.73,49.63,49.71,53868.0
2018-10-22 13:15:00,49.67,49.76,49.65,49.67,42186.0,49.67,49.76,49.65,49.67,42186.0
2018-10-22 13:20:00,49.66,49.67,49.5,49.5,46779.0,49.66,49.67,49.5,49.5,46779.0
2018-10-22 13:25:00,49.44,49.49,49.42,49.42,58713.0,49.44,49.49,49.42,49.42,58713.0
2018-10-22 13:30:00,49.4,49.48,49.36,49.48,24087.0,49.4,49.48,49.36,49.48,24087.0
2018-10-22 13:35:00,49.49,49.61,49.45,49.55,47856.0,49.49,49.61,49.45,49.55,47856.0
2018-10-22 13:40:00,49.53,49.56,49.49,49.53,35007.0,49.53,49.56,49.49,49.53,35007.0
2018-10-22 13:45:00,49.54,49.56,49.38,49.39,43962.0,49.54,49.56,49.38,49.39,43962.0
2018-10-22 13:50:00,49.38,49.41,49.36,49.39,19986.0,49.38,49.41,49.36,49.39,19986.0
2018-10-22 13:55:00,49.4,49.42,49.38,49.4,22713.0,49.4,49.42,49.38,49.4,22713.0
2018-10-22 14:00:00,49.4,49.49,49.38,49.47,40425.0,49.4,49.49,49.38,49.47,40425.0
2018-10-22 14:05:00,49.47,49.53,49.44,49.47,30405.0,49.47,49.53,49.44,49.47,30405.0
2018-10-22 14:10:00,49.47,49.53,49.4,49.44,72000.0,49.47,49.53,49.4,49.44,72000.0
2018-10-22 14:15:00,49.43,49.54,49.41,49.47,35805.0,49.43,49.54,49.41,49.47,35805.0
2018-10-22 14:20:00,49.46,49.5,49.42,49.42,33786.0,49.46,49.5,49.42,49.42,33786.0
2018-10-22 14:25:00,49.42,49.46,49.35,49.37,26931.0,49.42,49.46,49.35,49.37,26931.0
2018-10-22 14:30:00,49.34,49.39,49.32,49.38,26331.0,49.34,49.39,49.32,49.38,26331.0
2018-10-22 14:35:00,49.39,49.46,49.38,49.43,28119.0,49.39,49.46,49.38,49.43,28119.0
2018-10-22 14:40:00,49.45,49.48,49.39,49.42,21828.0,49.45,49.48,49.39,49.42,21828.0
2018-10-22 14:45:00,49.43,49.54,49.41,49.52,31179.0,49.43,49.54,49.41,49.52,31179.0
2018-10-22 14:50:00,49.52,49.52,49.45,49.45,25965.0,49.52,49.52,49.45,49.45,25965.0
2018-10-22 14:55:00,49.48,49.71,49.46,49.5,158505.0,49.48,49.71,49.46,49.5,158505.0
2018-10-22 15:00:00,49.5,49.64,49.48,49.62,34017.0,49.5,49.64,49.48,49.62,34017.0
2018-10-22 15:05:00,49.6,49.64,49.58,49.64,13200.0,49.6,49.64,49.58,49.64,13200.0
2018-10-22 15:10:00,49.65,49.72,49.63,49.69,32637.0,49.65,49.72,49.63,49.69,32637.0
2018-10-22 15:15:00,49.71,49.73,49.58,49.61,31362.0,49.71,49.73,49.58,49.61,31362.0
2018-10-22 15:20:00,49.62,49.7,49.62,49.68,45081.0,49.62,49.7,49.62,49.68,45081.0
2018-10-22 15:25:00,49.66,49.71,49.63,49.68,58998.0,49.66,49.71,49.63,49.68,58998.0
2018-10-22 15:30:00,49.67,49.69,49.64,49.69,38580.0,49.67,49.69,49.64,49.69,38580.0
2018-10-22 15:35:00,49.69,49.78,49.68,49.7,60420.0,49.69,49.78,49.68,49.7,60420.0
2018-10-22 15:40:00,49.68,49.76,49.63,49.76,106458.0,49.68,49.76,49.63,49.76,106458.0
2018-10-22 15:45:00,49.77,49.83,49.71,49.71,161220.0,49.77,49.83,49.71,49.71,161220.0
2018-10-22 15:50:00,49.69,49.8,49.69,49.79,160482.0,49.69,49.8,49.69,49.79,160482.0
2018-10-22 15:55:00,49.78,49.86,49.76,49.77,428304.0,49.78,49.86,49.76,49.77,428304.0
2018-10-23 09:30:00,48.46,48.94,47.73,48.24,227955.0,48.46,48.94,47.73,48.24,227955.0
2018-10-23 09:35:00,48.25,48.84,48.16,48.75,175308.0,48.25,48.84,48.16,48.75,175308.0
2018-10-23 09:40:00,48.71,48.94,48.3,48.78,92403.0,48.71,48.94,48.3,48.78,92403.0
2018-10-23 09:45:00,48.76,48.94,48.52,48.84,98262.0,48.76,48.94,48.52,48.84,98262.0
2018-10-23 09:50:00,48.9,48.9,48.56,48.71,42363.0,48.9,48.9,48.56,48.71,42363.0
2018-10-23 09:55:00,48.72,48.81,48.65,48.71,61002.0,48.72,48.81,48.65,48.71,61002.0
2018-10-23 10:00:00,48.76,48.77,48.18,48.23,96522.0,48.76,48.77,48.18,48.23,96522.0
2018-10-23 10:05:00,48.23,48.43,48.23,48.41,71724.0,48.23,48.43,48.23,48.41,71724.0
2018-10-23 10:10:00,48.48,48.58,48.42,48.47,120438.0,48.48,48.58,48.42,48.47,120438.0
2018-10-23 10:15:00,48.44,48.44,47.8,47.8,376521.0,48.44,48.44,47.8,47.8,376521.0
2018-10-23 10:20:00,47.86,48.18,47.85,48.17,170520.0,47.86,48.18,47.85,48.17,170520.0
2018-10-23 10:25:00,48.18,48.32,48.12,48.12,123375.0,48.18,48.32,48.12,48.12,123375.0
2018-10-23 10:30:00,48.14,48.23,48.06,48.14,46443.0,48.14,48.23,48.06,48.14,46443.0
2018-10-23 10:35:00,48.13,48.24,48.07,48.19,59559.0,48.13,48.24,48.07,48.19,59559.0
2018-10-23 10:40:00,48.19,48.21,48.07,48.19,94599.0,48.19,48.21,48.07,48.19,94599.0
2018-10-23 10:45:00,48.2,48.38,48.14,48.38,76563.0,48.2,48.38,48.14,48.38,76563.0
2018-10-23 10:50:00,48.36,48.38,48.28,48.3,77247.0,48.36,48.38,48.28,48.3,77247.0
2018-10-23 10:55:00,48.32,48.37,48.21,48.32,76359.0,48.32,48.37,48.21,48.32,76359.0
2018-10-23 11:00:00,48.32,48.38,48.23,48.28,111279.0,48.32,48.38,48.23,48.28,111279.0
2018-10-23 11:05:00,48.27,48.44,48.26,48.33,91059.0,48.27,48.44,48.26,48.33,91059.0
2018-10-23 11:10:00,48.37,48.46,48.33,48.33,72963.0,48.37,48.46,48.33,48.33,72963.0
2018-10-23 11:15:00,48.33,48.54,48.33,48.48,37131.0,48.33,48.54,48.33,48.48,37131.0
2018-10-23 11:20:00,48.54,48.59,48.46,48.51,19884.0,48.54,48.59,48.46,48.51,19884.0
2018-10-23 11:25:00,48.47,48.58,48.46,48.53,41307.0,48.47,48.58,48.46,48.53,41307.0
2018-10-23 11:30:00,48.54,48.56,48.47,48.47,40233.0,48.54,48.56,48.47,48.47,40233.0
2018-10-23 11:35:00,48.47,48.54,48.43,48.43,97905.0,48.47,48.54,48.43,48.43,97905.0
2018-10-23 11:40:00,48.43,48.49,48.42,48.42,41367.0,48.43,48.49,48.42,48.42,41367.0
2018-10-23 11:45:00,48.42,48.48,48.37,48.4,29526.0,48.42,48.48,48.37,48.4,29526.0
2018-10-23 11:50:00,48.42,48.52,48.4,48.5,85917.0,48.42,48.52,48.4,48.5,85917.0
2018-10-23 11:55:00,48.51,48.54,48.43,48.47,51486.0,48.51,48.54,48.43,48.47,51486.0
2018-10-23 12:00:00,48.47,48.53,48.47,48.51,13053.0,48.47,48.53,48.47,48.51,13053.0
2018-10-23 12:05:00,48.56,48.66,48.56,48.66,26940.0,48.56,48.66,48.56,48.66,26940.0
2018-10-23 12:10:00,48.66,48.74,48.63,48.67,43065.0,48.66,48.74,48.63,48.67,43065.0
2018-10-23 12:15:00,48.68,48.78,48.59,48.71,113145.0,48.68,48.78,48.59,48.71,113145.0
2018-10-23 12:20:00,48.72,48.79,48.72,48.73,36909.0,48.72,48.79,48.72,48.73,36909.0
2018-10-23 12:25:00,48.74,48.92,48.74,48.91,46272.0,48.74,48.92,48.74,48.91,46272.0
2018-10-23 12:30:00,48.91,49.14,48.9,49.05,32448.0,48.91,49.14,48.9,49.05,32448.0
2018-10-23 12:35:00,49.07,49.07,48.97,49.04,49674.0,49.07,49.07,48.97,49.04,49674.0
2018-10-23 12:40:00,49.02,49.15,49.01,49.06,33057.0,49.02,49.15,49.01,49.06,33057.0
2018-10-23 12:45:00,49.08,49.09,48.97,49.03,51627.0,49.08,49.09,48.97,49.03,51627.0
2018-10-23 12:50:00,49.03,49.09,48.98,49.02,38712.0,49.03,49.09,48.98,49.02,38712.0
2018-10-23 12:55:00,49.03,49.07,48.99,49.01,55299.0,49.03,49.07,48.99,49.01,55299.0
2018-10-23 13:00:00,49.01,49.24,49.0,49.12,52203.0,49.01,49.24,49.0,49.12,52203.0
2018-10-23 13:05:00,49.11,49.3,49.09,49.3,43653.0,49.11,49.3,49.09,49.3,43653.0
2018-10-23 13:10:00,49.29,49.33,49.2,49.26,48180.0,49.29,49.33,49.2,49.26,48180.0
2018-10-23 13:15:00,49.33,49.37,49.26,49.32,34623.0,49.33,49.37,49.26,49.32,34623.0
2018-10-23 13:20:00,49.27,49.51,49.26,49.49,72741.0,49.27,49.51,49.26,49.49,72741.0
2018-10-23 13:25:00,49.51,49.51,49.32,49.43,62604.0,49.51,49.51,49.32,49.43,62604.0
2018-10-23 13:30:00,49.42,49.46,49.37,49.42,43869.0,49.42,49.46,49.37,49.42,43869.0
2018-10-23 13:35:00,49.41,49.41,49.27,49.29,21912.0,49.41,49.41,49.27,49.29,21912.0
2018-10-23 13:40:00,49.3,49.31,49.06,49.1,50703.0,49.3,49.31,49.06,49.1,50703.0
2018-10-23 13:45:00,49.1,49.15,49.05,49.15,57363.0,49.1,49.15,49.05,49.15,57363.0
2018-10-23 13:50:00,49.12,49.23,49.08,49.09,30654.0,49.12,49.23,49.08,49.09,30654.0
2018-10-23 13:55:00,49.11,49.18,49.04,49.06,41844.0,49.11,49.18,49.04,49.06,41844.0
2018-10-23 14:00:00,49.09,49.16,49.05,49.1,33957.0,49.09,49.16,49.05,49.1,33957.0
2018-10-23 14:05:00,49.1,49.18,49.08,49.09,57828.0,49.1,49.18,49.08,49.09,57828.0
2018-10-23 14:10:00,49.09,49.23,49.07,49.19,65223.0,49.09,49.23,49.07,49.19,65223.0
2018-10-23 14:15:00,49.19,49.45,49.19,49.43,67572.0,49.19,49.45,49.19,49.43,67572.0
2018-10-23 14:20:00,49.44,49.5,49.38,49.47,64215.0,49.44,49.5,49.38,49.47,64215.0
2018-10-23 14:25:00,49.47,49.47,49.4,49.44,90432.0,49.47,49.47,49.4,49.44,90432.0
2018-10-23 14:30:00,49.42,49.47,49.36,49.46,124683.0,49.42,49.47,49.36,49.46,124683.0
2018-10-23 14:35:00,49.47,49.66,49.46,49.56,81633.0,49.47,49.66,49.46,49.56,81633.0
2018-10-23 14:40:00,49.54,49.64,49.5,49.62,45414.0,49.54,49.64,49.5,49.62,45414.0
2018-10-23 14:45:00,49.58,49.63,49.49,49.63,55473.0,49.58,49.63,49.49,49.63,55473.0
2018-10-23 14:50:00,49.64,49.68,49.57,49.59,54360.0,49.64,49.68,49.57,49.59,54360.0
2018-10-23 14:55:00,49.59,49.7,49.51,49.69,75486.0,49.59,49.7,49.51,49.69,75486.0
2018-10-23 15:00:00,49.69,49.79,49.67,49.73,139785.0,49.69,49.79,49.67,49.73,139785.0
2018-10-23 15:05:00,49.74,49.9,49.73,49.75,67152.0,49.74,49.9,49.73,49.75,67152.0
2018-10-23 15:10:00,49.75,49.79,49.72,49.76,68541.0,49.75,49.79,49.72,49.76,68541.0
2018-10-23 15:15:00,49.75,49.79,49.6,49.61,69240.0,49.75,49.79,49.6,49.61,69240.0
2018-10-23 15:20:00,49.6,49.67,49.59,49.61,75024.0,49.6,49.67,49.59,49.61,75024.0
2018-10-23 15:25:00,49.61,49.67,49.6,49.61,118020.0,49.61,49.67,49.6,49.61,118020.0
2018-10-23 15:30:00,49.61,49.61,49.44,49.5,236571.0,49.61,49.61,49.44,49.5,236571.0
2018-10-23 15:35:00,49.52,49.57,49.45,49.5,142137.0,49.52,49.57,49.45,49.5,142137.0
2018-10-23 15:40:00,49.51,49.66,49.46,49.55,188784.0,49.51,49.66,49.46,49.55,188784.0
2018-10-23 15:45:00,49.55,49.61,49.44,49.57,179643.0,49.55,49.61,49.44,49.57,179643.0
2018-10-23 15:50:00,49.53,49.63,49.47,49.62,208026.0,49.53,49.63,49.47,49.62,208026.0
2018-10-23 15:55:00,49.62,49.62,49.34,49.43,388569.0,49.62,49.62,49.34,49.43,388569.0
2018-10-24 09:30:00,49.01,49.49,48.48,48.67,308229.0,49.01,49.49,48.48,48.67,308229.0
2018-10-24 09:35:00,48.67,48.8,48.33,48.43,353553.0,48.67,48.8,48.33,48.43,353553.0
2018-10-24 09:40:00,48.38,50.41,48.38,50.38,547341.0,48.38,50.41,48.38,50.38,547341.0
2018-10-24 09:45:00,50.3,50.62,48.52,49.14,547293.0,50.3,50.62,48.52,49.14,547293.0
2018-10-24 09:50:00,49.14,49.22,48.8,49.09,229113.0,49.14,49.22,48.8,49.09,229113.0
2018-10-24 09:55:00,49.07,49.33,48.84,49.11,224838.0,49.07,49.33,48.84,49.11,224838.0
2018-10-24 10:00:00,49.11,49.13,48.72,48.76,253518.0,49.11,49.13,48.72,48.76,253518.0
2018-10-24 10:05:00,48.76,49.05,48.72,48.96,216453.0,48.76,49.05,48.72,48.96,216453.0
2018-10-24 10:10:00,48.96,49.35,48.92,49.19,178908.0,48.96,49.35,48.92,49.19,178908.0
2018-10-24 10:15:00,49.19,49.69,49.18,49.65,213678.0,49.19,49.69,49.18,49.65,213678.0
2018-10-24 10:20:00,49.64,49.8,49.42,49.67,131541.0,49.64,49.8,49.42,49.67,131541.0
2018-10-24 10:25:00,49.67,50.14,49.64,49.64,166641.0,49.67,50.14,49.64,49.64,166641.0
2018-10-24 10:30:00,49.62,49.87,49.38,49.78,97254.0,49.62,49.87,49.38,49.78,97254.0
2018-10-24 10:35:00,49.78,49.85,49.5,49.5,83193.0,49.78,49.85,49.5,49.5,83193.0
2018-10-24 10:40:00,49.5,49.63,49.0,49.0,112098.0,49.5,49.63,49.0,49.0,112098.0
2018-10-24 10:45:00,49.04,49.06,48.79,48.84,38157.0,49.04,49.06,48.79,48.84,38157.0
2018-10-24 10:50:00,48.95,48.98,48.8,48.9,97071.0,48.95,48.98,48.8,48.9,97071.0
2018-10-24 10:55:00,48.83,48.92,48.69,48.75,165300.0,48.83,48.92,48.69,48.75,165300.0
2018-10-24 11:00:00,48.73,48.89,48.22,48.33,75042.0,48.73,48.89,48.22,48.33,75042.0
2018-10-24 11:05:00,48.24,48.45,48.15,48.32,67668.0,48.24,48.45,48.15,48.32,67668.0
2018-10-24 11:10:00,48.31,48.68,48.25,48.26,105456.0,48.31,48.68,48.25,48.26,105456.0
2018-10-24 11:15:00,48.31,48.56,48.28,48.44,96582.0,48.31,48.56,48.28,48.44,96582.0
2018-10-24 11:20:00,48.41,48.43,48.26,48.3,42417.0,48.41,48.43,48.26,48.3,42417.0
2018-10-24 11:25:00,48.33,48.4,48.17,48.2,89379.0,48.33,48.4,48.17,48.2,89379.0
2018-10-24 11:30:00,48.17,48.24,48.03,48.12,140862.0,48.17,48.24,48.03,48.12,140862.0
2018-10-24 11:35:00,48.17,48.19,48.0,48.01,189315.0,48.17,48.19,48.0,48.01,189315.0
2018-10-24 11:40:00,48.02,48.12,47.92,48.05,96888.0,48.02,48.12,47.92,48.05,96888.0
2018-10-24 11:45:00,48.07,48.24,48.06,48.14,47733.0,48.07,48.24,48.06,48.14,47733.0
2018-10-24 11:50:00,48.14,48.34,48.1,48.32,91743.0,48.14,48.34,48.1,48.32,91743.0
2018-10-24 11:55:00,48.33,48.41,48.19,48.21,85914.0,48.33,48.41,48.19,48.21,85914.0
2018-10-24 12:00:00,48.22,48.31,48.17,48.19,95688.0,48.22,48.31,48.17,48.19,95688.0
2018-10-24 12:05:00,48.17,48.19,48.11,48.11,86076.0,48.17,48.19,48.11,48.11,86076.0
2018-10-24 12:10:00,48.12,48.16,48.08,48.11,78627.0,48.12,48.16,48.08,48.11,78627.0
2018-10-24 12:15:00,48.1,48.18,47.95,48.0,85947.0,48.1,48.18,47.95,48.0,85947.0
2018-10-24 12:20:00,48.02,48.06,47.83,48.02,94089.0,48.02,48.06,47.83,48.02,94089.0
2018-10-24 12:25:00,48.02,48.04,47.9,47.96,73248.0,48.02,48.04,47.9,47.96,73248.0
2018-10-24 12:30:00,47.97,47.98,47.83,47.85,115986.0,47.97,47.98,47.83,47.85,115986.0
2018-10-24 12:35:00,47.87,47.94,47.83,47.86,73257.0,47.87,47.94,47.83,47.86,73257.0
2018-10-24 12:40:00,47.85,47.91,47.52,47.52,70395.0,47.85,47.91,47.52,47.52,70395.0
2018-10-24 12:45:00,47.52,47.55,47.05,47.19,136227.0,47.52,47.55,47.05,47.19,136227.0
2018-10-24 12:50:00,47.19,47.34,47.1,47.3,36795.0,47.19,47.34,47.1,47.3,36795.0
2018-10-24 12:55:00,47.3,47.34,47.21,47.34,52179.0,47.3,47.34,47.21,47.34,52179.0
2018-10-24 13:00:00,47.33,47.34,47.22,47.28,74478.0,47.33,47.34,47.22,47.28,74478.0
2018-10-24 13:05:00,47.22,47.28,47.03,47.09,76887.0,47.22,47.28,47.03,47.09,76887.0
2018-10-24 13:10:00,47.07,47.23,47.07,47.1,36183.0,47.07,47.23,47.07,47.1,36183.0
2018-10-24 13:15:00,47.11,47.32,47.05,47.31,38910.0,47.11,47.32,47.05,47.31,38910.0
2018-10-24 13:20:00,47.3,47.3,47.11,47.15,36879.0,47.3,47.3,47.11,47.15,36879.0
2018-10-24 13:25:00,47.12,47.12,47.03,47.09,18996.0,47.12,47.12,47.03,47.09,18996.0
2018-10-24 13:30:00,47.1,47.19,46.97,47.09,62562.0,47.1,47.19,46.97,47.09,62562.0
2018-10-24 13:35:00,47.09,47.09,46.84,46.85,33957.0,47.09,47.09,46.84,46.85,33957.0
2018-10-24 13:40:00,46.82,46.88,46.5,46.75,113520.0,46.82,46.88,46.5,46.75,113520.0
2018-10-24 13:45:00,46.76,46.86,46.58,46.86,34059.0,46.76,46.86,46.58,46.86,34059.0
2018-10-24 13:50:00,46.83,46.84,46.68,46.77,57600.0,46.83,46.84,46.68,46.77,57600.0
2018-10-24 13:55:00,46.7,46.79,46.55,46.71,75402.0,46.7,46.79,46.55,46.71,75402.0
2018-10-24 14:00:00,46.69,46.77,46.61,46.77,70890.0,46.69,46.77,46.61,46.77,70890.0
2018-10-24 14:05:00,46.76,46.84,46.6,46.73,133935.0,46.76,46.84,46.6,46.73,133935.0
2018-10-24 14:10:00,46.74,46.83,46.73,46.8,40626.0,46.74,46.83,46.73,46.8,40626.0
2018-10-24 14:15:00,46.81,47.27,46.8,47.27,131445.0,46.81,47.27,46.8,47.27,131445.0
2018-10-24 14:20:00,47.23,47.56,47.2,47.52,137604.0,47.23,47.56,47.2,47.52,137604.0
2018-10-24 14:25:00,47.53,47.9,47.49,47.67,130419.0,47.53,47.9,47.49,47.67,130419.0
2018-10-24 14:30:00,47.7,47.92,47.54,47.92,138711.0,47.7,47.92,47.54,47.92,138711.0
2018-10-24 14:35:00,47.94,48.01,47.49,47.49,60228.0,47.94,48.01,47.49,47.49,60228.0
2018-10-24 14:40:00,47.46,47.55,47.42,47.42,58506.0,47.46,47.55,47.42,47.42,58506.0
2018-10-24 14:45:00,47.43,47.59,47.39,47.56,110232.0,47.43,47.59,47.39,47.56,110232.0
2018-10-24 14:50:00,47.6,47.64,47.53,47.54,86319.0,47.6,47.64,47.53,47.54,86319.0
2018-10-24 14:55:00,47.51,47.7,47.51,47.64,56229.0,47.51,47.7,47.51,47.64,56229.0
2018-10-24 15:00:00,47.64,47.66,47.47,47.5,141600.0,47.64,47.66,47.47,47.5,141600.0
2018-10-24 15:05:00,47.5,47.59,47.45,47.55,118062.0,47.5,47.59,47.45,47.55,118062.0
2018-10-24 15:10:00,47.54,47.67,47.37,47.37,131610.0,47.54,47.67,47.37,47.37,131610.0
2018-10-24 15:15:00,47.35,47.39,47.15,47.27,115608.0,47.35,47.39,47.15,47.27,115608.0
2018-10-24 15:20:00,47.27,47.32,47.18,47.22,174684.0,47.27,47.32,47.18,47.22,174684.0
2018-10-24 15:25:00,47.21,47.26,47.02,47.02,137166.0,47.21,47.26,47.02,47.02,137166.0
2018-10-24 15:30:00,47.03,47.08,47.0,47.02,147834.0,47.03,47.08,47.0,47.02,147834.0
2018-10-24 15:35:00,47.01,47.15,46.91,47.14,187908.0,47.01,47.15,46.91,47.14,187908.0
2018-10-24 15:40:00,47.14,47.26,47.07,47.16,164415.0,47.14,47.26,47.07,47.16,164415.0
2018-10-24 15:45:00,47.16,47.24,47.1,47.18,229014.0,47.16,47.24,47.1,47.18,229014.0
2018-10-24 15:50:00,47.16,47.16,46.92,46.97,219129.0,47.16,47.16,46.92,46.97,219129.0
2018-10-24 15:55:00,46.97,46.98,46.71,46.78,512865.0,46.97,46.98,46.71,46.78,512865.0
2018-10-25 09:30:00,47.31,47.37,46.67,46.82,120762.0,47.31,47.37,46.67,46.82,120762.0
2018-10-25 09:35:00,46.83,47.1,46.71,46.97,153243.0,46.83,47.1,46.71,46.97,153243.0
2018-10-25 09:40:00,47.04,47.04,46.48,46.68,145380.0,47.04,47.04,46.48,46.68,145380.0
2018-10-25 09:45:00,46.73,46.81,46.62,46.77,99738.0,46.73,46.81,46.62,46.77,99738.0
2018-10-25 09:50:00,46.77,46.85,46.72,46.79,59697.0,46.77,46.85,46.72,46.79,59697.0
2018-10-25 09:55:00,46.79,47.0,46.73,47.0,133314.0,46.79,47.0,46.73,47.0,133314.0
2018-10-25 10:00:00,46.97,47.13,46.92,47.02,125022.0,46.97,47.13,46.92,47.02,125022.0
2018-10-25 10:05:00,47.0,47.24,46.99,47.18,168870.0,47.0,47.24,46.99,47.18,168870.0
2018-10-25 10:10:00,47.2,47.23,47.05,47.23,110553.0,47.2,47.23,47.05,47.23,110553.0
2018-10-25 10:15:00,47.19,47.31,47.14,47.27,97743.0,47.19,47.31,47.14,47.27,97743.0
2018-10-25 10:20:00,47.27,47.42,47.18,47.21,55761.0,47.27,47.42,47.18,47.21,55761.0
2018-10-25 10:25:00,47.22,47.36,47.2,47.34,35892.0,47.22,47.36,47.2,47.34,35892.0
2018-10-25 10:30:00,47.34,47.45,47.26,47.28,54276.0,47.34,47.45,47.26,47.28,54276.0
2018-10-25 10:35:00,47.33,47.34,47.18,47.19,41037.0,47.33,47.34,47.18,47.19,41037.0
2018-10-25 10:40:00,47.22,47.55,47.13,47.54,92850.0,47.22,47.55,47.13,47.54,92850.0
2018-10-25 10:45:00,47.54,47.65,47.47,47.51,31512.0,47.54,47.65,47.47,47.51,31512.0
2018-10-25 10:50:00,47.57,47.61,47.53,47.56,12843.0,47.57,47.61,47.53,47.56,12843.0
2018-10-25 10:55:00,47.55,47.6,47.28,47.33,32856.0,47.55,47.6,47.28,47.33,32856.0
2018-10-25 11:00:00,47.32,47.45,47.31,47.38,75891.0,47.32,47.45,47.31,47.38,75891.0
2018-10-25 11:05:00,47.37,47.37,47.14,47.24,21000.0,47.37,47.37,47.14,47.24,21000.0
2018-10-25 11:10:00,47.21,47.25,47.12,47.17,24039.0,47.21,47.25,47.12,47.17,24039.0
2018-10-25 11:15:00,47.17,47.33,47.14,47.26,20298.0,47.17,47.33,47.14,47.26,20298.0
2018-10-25 11:20:00,47.31,47.42,47.26,47.27,37950.0,47.31,47.42,47.26,47.27,37950.0
2018-10-25 11:25:00,47.27,47.3,47.17,47.2,22113.0,47.27,47.3,47.17,47.2,22113.0
2018-10-25 11:30:00,47.21,47.33,47.17,47.21,28224.0,47.21,47.33,47.17,47.21,28224.0
2018-10-25 11:35:00,47.24,47.25,47.2,47.2,17193.0,47.24,47.25,47.2,47.2,17193.0
2018-10-25 11:40:00,47.19,47.21,47.09,47.15,28497.0,47.19,47.21,47.09,47.15,28497.0
2018-10-25 11:45:00,47.14,47.17,47.06,47.16,45492.0,47.14,47.17,47.06,47.16,45492.0
2018-10-25 11:50:00,47.16,47.23,47.13,47.2,17451.0,47.16,47.23,47.13,47.2,17451.0
2018-10-25 11:55:00,47.18,47.19,47.07,47.07,25881.0,47.18,47.19,47.07,47.07,25881.0
2018-10-25 12:00:00,47.05,47.06,46.97,46.99,15450.0,47.05,47.06,46.97,46.99,15450.0
2018-10-25 12:05:00,47.01,47.12,47.01,47.1,21135.0,47.01,47.12,47.01,47.1,21135.0
2018-10-25 12:10:00,47.11,47.15,46.95,47.0,35043.0,47.11,47.15,46.95,47.0,35043.0
2018-10-25 12:15:00,46.99,47.05,46.93,47.03,101571.0,46.99,47.05,46.93,47.03,101571.0
2018-10-25 12:20:00,46.98,47.03,46.95,46.99,49404.0,46.98,47.03,46.95,46.99,49404.0
2018-10-25 12:25:00,47.01,47.07,46.97,46.98,26628.0,47.01,47.07,46.97,46.98,26628.0
2018-10-25 12:30:00,46.99,47.02,46.95,46.99,17616.0,46.99,47.02,46.95,46.99,17616.0
2018-10-25 12:35:00,47.0,47.06,47.0,47.05,28221.0,47.0,47.06,47.0,47.05,28221.0
2018-10-25 12:40:00,47.05,47.12,47.03,47.08,36993.0,47.05,47.12,47.03,47.08,36993.0
2018-10-25 12:45:00,47.09,47.16,47.07,47.08,18624.0,47.09,47.16,47.07,47.08,18624.0
2018-10-25 12:50:00,47.1,47.19,47.04,47.16,36807.0,47.1,47.19,47.04,47.16,36807.0
2018-10-25 12:55:00,47.16,47.19,47.15,47.19,35331.0,47.16,47.19,47.15,47.19,35331.0
2018-10-25 13:00:00,47.19,47.23,47.15,47.17,59388.0,47.19,47.23,47.15,47.17,59388.0
2018-10-25 13:05:00,47.15,47.22,47.14,47.17,39948.0,47.15,47.22,47.14,47.17,39948.0
2018-10-25 13:10:00,47.16,47.2,47.15,47.18,27936.0,47.16,47.2,47.15,47.18,27936.0
2018-10-25 13:15:00,47.17,47.19,47.15,47.16,26286.0,47.17,47.19,47.15,47.16,26286.0
2018-10-25 13:20:00,47.17,47.21,47.17,47.2,21213.0,47.17,47.21,47.17,47.2,21213.0
2018-10-25 13:25:00,47.22,47.34,47.22,47.28,16392.0,47.22,47.34,47.22,47.28,16392.0
2018-10-25 13:30:00,47.27,47.3,47.22,47.28,11520.0,47.27,47.3,47.22,47.28,11520.0
2018-10-25 13:35:00,47.29,47.42,47.28,47.4,19026.0,47.29,47.42,47.28,47.4,19026.0
2018-10-25 13:40:00,47.41,47.45,47.4,47.44,11580.0,47.41,47.45,47.4,47.44,11580.0
2018-10-25 13:45:00,47.45,47.48,47.43,47.46,13014.0,47.45,47.48,47.43,47.46,13014.0
2018-10-25 13:50:00,47.46,47.47,47.41,47.47,7761.0,47.46,47.47,47.41,47.47,7761.0
2018-10-25 13:55:00,47.47,47.51,47.43,47.43,12981.0,47.47,47.51,47.43,47.43,12981.0
2018-10-25 14:00:00,47.45,47.45,47.36,47.44,21477.0,47.45,47.45,47.36,47.44,21477.0
2018-10-25 14:05:00,47.44,47.56,47.44,47.56,15801.0,47.44,47.56,47.44,47.56,15801.0
2018-10-25 14:10:00,47.56,47.64,47.56,47.63,24369.0,47.56,47.64,47.56,47.63,24369.0
2018-10-25 14:15:00,47.63,47.72,47.63,47.7,54048.0,47.63,47.72,47.63,47.7,54048.0
2018-10-25 14:20:00,47.7,47.8,47.69,47.76,31800.0,47.7,47.8,47.69,47.76,31800.0
2018-10-25 14:25:00,47.73,47.83,47.71,47.79,24399.0,47.73,47.83,47.71,47.79,24399.0
2018-10-25 14:30:00,47.79,47.93,47.78,47.93,48633.0,47.79,47.93,47.78,47.93,48633.0
2018-10-25 14:35:00,47.93,48.03,47.93,47.97,30522.0,47.93,48.03,47.93,47.97,30522.0
2018-10-25 14:40:00,47.98,48.07,47.95,48.02,19911.0,47.98,48.07,47.95,48.02,19911.0
2018-10-25 14:45:00,48.02,48.04,47.94,47.95,14349.0,48.02,48.04,47.94,47.95,14349.0
2018-10-25 14:50:00,47.93,47.94,47.86,47.89,20937.0,47.93,47.94,47.86,47.89,20937.0
2018-10-25 14:55:00,47.88,47.98,47.88,47.96,50610.0,47.88,47.98,47.88,47.96,50610.0
2018-10-25 15:00:00,47.94,47.99,47.93,47.94,44835.0,47.94,47.99,47.93,47.94,44835.0
2018-10-25 15:05:00,47.93,47.99,47.92,47.99,54006.0,47.93,47.99,47.92,47.99,54006.0
2018-10-25 15:10:00,48.0,48.14,47.98,48.14,34917.0,48.0,48.14,47.98,48.14,34917.0
2018-10-25 15:15:00,48.13,48.25,48.1,48.19,62751.0,48.13,48.25,48.1,48.19,62751.0
2018-10-25 15:20:00,48.19,48.21,48.08,48.14,44958.0,48.19,48.21,48.08,48.14,44958.0
2018-10-25 15:25:00,48.1,48.11,47.91,47.99,36270.0,48.1,48.11,47.91,47.99,36270.0
2018-10-25 15:30:00,47.99,48.06,47.89,47.94,79809.0,47.99,48.06,47.89,47.94,79809.0
2018-10-25 15:35:00,47.94,47.99,47.91,47.96,56079.0,47.94,47.99,47.91,47.96,56079.0
2018-10-25 15:40:00,47.96,47.99,47.85,47.93,116052.0,47.96,47.99,47.85,47.93,116052.0
2018-10-25 15:45:00,47.91,47.93,47.81,47.84,93366.0,47.91,47.93,47.81,47.84,93366.0
2018-10-25 15:50:00,47.85,47.85,47.7,47.78,83763.0,47.85,47.85,47.7,47.78,83763.0
2018-10-25 15:55:00,47.76,47.86,47.71,47.8,175194.0,47.76,47.86,47.71,47.8,175194.0
2018-10-26 09:30:00,47.11,47.14,46.82,46.86,69918.0,47.11,47.14,46.82,46.86,69918.0
2018-10-26 09:35:00,46.86,47.12,46.75,47.12,20907.0,46.86,47.12,46.75,47.12,20907.0
2018-10-26 09:40:00,47.09,47.17,46.99,47.11,41970.0,47.09,47.17,46.99,47.11,41970.0
2018-10-26 09:45:00,47.15,47.33,47.13,47.33,35769.0,47.15,47.33,47.13,47.33,35769.0
2018-10-26 09:50:00,47.31,47.33,46.93,46.93,63639.0,47.31,47.33,46.93,46.93,63639.0
2018-10-26 09:55:00,46.96,47.01,46.75,46.78,47412.0,46.96,47.01,46.75,46.78,47412.0
2018-10-26 10:00:00,46.79,46.79,46.54,46.55,42918.0,46.79,46.79,46.54,46.55,42918.0
2018-10-26 10:05:00,46.54,46.56,46.27,46.33,44433.0,46.54,46.56,46.27,46.33,44433.0
2018-10-26 10:10:00,46.36,46.38,46.1,46.24,53901.0,46.36,46.38,46.1,46.24,53901.0
2018-10-26 10:15:00,46.24,46.42,46.23,46.34,44859.0,46.24,46.42,46.23,46.34,44859.0
2018-10-26 10:20:00,46.4,46.4,46.26,46.28,33975.0,46.4,46.4,46.26,46.28,33975.0
2018-10-26 10:25:00,46.34,46.48,46.29,46.37,20412.0,46.34,46.48,46.29,46.37,20412.0
2018-10-26 10:30:00,46.37,46.37,46.16,46.19,36006.0,46.37,46.37,46.16,46.19,36006.0
2018-10-26 10:35:00,46.19,46.28,46.03,46.07,33678.0,46.19,46.28,46.03,46.07,33678.0
2018-10-26 10:40:00,46.07,46.12,45.77,45.8,118890.0,46.07,46.12,45.77,45.8,118890.0
2018-10-26 10:45:00,45.83,45.89,45.65,45.87,79386.0,45.83,45.89,45.65,45.87,79386.0
2018-10-26 10:50:00,45.87,45.95,45.82,45.9,101397.0,45.87,45.95,45.82,45.9,101397.0
2018-10-26 10:55:00,45.9,45.9,45.69,45.71,47400.0,45.9,45.9,45.69,45.71,47400.0
2018-10-26 11:00:00,45.69,45.82,45.69,45.77,44166.0,45.69,45.82,45.69,45.77,44166.0
2018-10-26 11:05:00,45.76,45.93,45.74,45.85,19731.0,45.76,45.93,45.74,45.85,19731.0
2018-10-26 11:10:00,45.85,45.95,45.79,45.9,43845.0,45.85,45.95,45.79,45.9,43845.0
2018-10-26 11:15:00,45.88,46.25,45.88,46.17,88566.0,45.88,46.25,45.88,46.17,88566.0
2018-10-26 11:20:00,46.15,46.39,46.15,46.39,40113.0,46.15,46.39,46.15,46.39,40113.0
2018-10-26 11:25:00,46.37,46.54,46.32,46.52,44898.0,46.37,46.54,46.32,46.52,44898.0
2018-10-26 11:30:00,46.52,46.84,46.52,46.73,54405.0,46.52,46.84,46.52,46.73,54405.0
2018-10-26 11:35:00,46.8,46.8,46.5,46.52,26610.0,46.8,46.8,46.5,46.52,26610.0
2018-10-26 11:40:00,46.55,46.58,46.42,46.42,33813.0,46.55,46.58,46.42,46.42,33813.0
2018-10-26 11:45:00,46.42,46.52,46.4,46.48,25755.0,46.42,46.52,46.4,46.48,25755.0
2018-10-26 11:50:00,46.48,46.66,46.48,46.55,45063.0,46.48,46.66,46.48,46.55,45063.0
2018-10-26 11:55:00,46.56,46.66,46.55,46.59,23565.0,46.56,46.66,46.55,46.59,23565.0
2018-10-26 12:00:00,46.59,46.74,46.57,46.74,32661.0,46.59,46.74,46.57,46.74,32661.0
2018-10-26 12:05:00,46.75,46.81,46.66,46.67,23217.0,46.75,46.81,46.66,46.67,23217.0
2018-10-26 12:10:00,46.66,46.79,46.61,46.73,27132.0,46.66,46.79,46.61,46.73,27132.0
2018-10-26 12:15:00,46.73,46.78,46.64,46.78,19644.0,46.73,46.78,46.64,46.78,19644.0
2018-10-26 12:20:00,46.79,46.9,46.77,46.83,14190.0,46.79,46.9,46.77,46.83,14190.0
2018-10-26 12:25:00,46.83,46.84,46.68,46.71,99351.0,46.83,46.84,46.68,46.71,99351.0
2018-10-26 12:30:00,46.72,46.86,46.69,46.83,134208.0,46.72,46.86,46.69,46.83,134208.0
2018-10-26 12:35:00,46.84,46.85,46.76,46.82,16386.0,46.84,46.85,46.76,46.82,16386.0
2018-10-26 12:40:00,46.82,46.87,46.73,46.85,91860.0,46.82,46.87,46.73,46.85,91860.0
2018-10-26 12:45:00,46.87,47.08,46.86,47.08,17910.0,46.87,47.08,46.86,47.08,17910.0
2018-10-26 12:50:00,47.07,47.1,47.0,47.07,21450.0,47.07,47.1,47.0,47.07,21450.0
2018-10-26 12:55:00,47.06,47.07,46.91,46.92,18330.0,47.06,47.07,46.91,46.92,18330.0
2018-10-26 13:00:00,46.96,47.16,46.95,47.16,38310.0,46.96,47.16,46.95,47.16,38310.0
2018-10-26 13:05:00,47.17,47.18,47.02,47.02,16020.0,47.17,47.18,47.02,47.02,16020.0
2018-10-26 13:10:00,47.05,47.06,46.93,47.01,19065.0,47.05,47.06,46.93,47.01,19065.0
2018-10-26 13:15:00,47.02,47.1,46.93,46.99,19812.0,47.02,47.1,46.93,46.99,19812.0
2018-10-26 13:20:00,46.98,46.99,46.84,46.85,41700.0,46.98,46.99,46.84,46.85,41700.0
2018-10-26 13:25:00,46.86,46.94,46.82,46.84,27993.0,46.86,46.94,46.82,46.84,27993.0
2018-10-26 13:30:00,46.82,46.82,46.63,46.64,18786.0,46.82,46.82,46.63,46.64,18786.0
2018-10-26 13:35:00,46.62,46.7,46.56,46.64,43050.0,46.62,46.7,46.56,46.64,43050.0
2018-10-26 13:40:00,46.68,46.77,46.65,46.74,38208.0,46.68,46.77,46.65,46.74,38208.0
2018-10-26 13:45:00,46.74,46.8,46.66,46.71,16932.0,46.74,46.8,46.66,46.71,16932.0
2018-10-26 13:50:00,46.77,46.78,46.65,46.73,10794.0,46.77,46.78,46.65,46.73,10794.0
2018-10-26 13:55:00,46.76,46.91,46.76,46.86,12588.0,46.76,46.91,46.76,46.86,12588.0
2018-10-26 14:00:00,46.89,46.93,46.68,46.72,28032.0,46.89,46.93,46.68,46.72,28032.0
2018-10-26 14:05:00,46.73,46.73,46.63,46.73,35142.0,46.73,46.73,46.63,46.73,35142.0
2018-10-26 14:10:00,46.72,46.77,46.58,46.62,12117.0,46.72,46.77,46.58,46.62,12117.0
2018-10-26 14:15:00,46.64,46.65,46.55,46.58,14700.0,46.64,46.65,46.55,46.58,14700.0
2018-10-26 14:20:00,46.6,46.75,46.59,46.74,47433.0,46.6,46.75,46.59,46.74,47433.0
2018-10-26 14:25:00,46.75,46.83,46.72,46.81,19440.0,46.75,46.83,46.72,46.81,19440.0
2018-10-26 14:30:00,46.82,46.87,46.74,46.74,17421.0,46.82,46.87,46.74,46.74,17421.0
2018-10-26 14:35:00,46.82,46.92,46.79,46.8,13500.0,46.82,46.92,46.79,46.8,13500.0
2018-10-26 14:40:00,46.83,46.85,46.71,46.76,16503.0,46.83,46.85,46.71,46.76,16503.0
2018-10-26 14:45:00,46.75,46.77,46.61,46.64,36159.0,46.75,46.77,46.61,46.64,36159.0
2018-10-26 14:50:00,46.69,46.7,46.64,46.68,40086.0,46.69,46.7,46.64,46.68,40086.0
2018-10-26 14:55:00,46.66,46.68,46.52,46.57,103272.0,46.66,46.68,46.52,46.57,103272.0
2018-10-26 15:00:00,46.59,46.6,46.46,46.59,43881.0,46.59,46.6,46.46,46.59,43881.0
2018-10-26 15:05:00,46.56,46.6,46.5,46.56,30483.0,46.56,46.6,46.5,46.56,30483.0
2018-10-26 15:10:00,46.57,46.59,46.34,46.39,28704.0,46.57,46.59,46.34,46.39,28704.0
2018-10-26 15:15:00,46.42,46.66,46.41,46.63,27999.0,46.42,46.66,46.41,46.63,27999.0
2018-10-26 15:20:00,46.63,46.76,46.61,46.62,39045.0,46.63,46.76,46.61,46.62,39045.0
2018-10-26 15:25:00,46.61,46.7,46.53,46.66,57993.0,46.61,46.7,46.53,46.66,57993.0
2018-10-26 15:30:00,46.64,46.67,46.52,46.61,98844.0,46.64,46.67,46.52,46.61,98844.0
2018-10-26 15:35:00,46.6,46.74,46.56,46.67,86361.0,46.6,46.74,46.56,46.67,86361.0
2018-10-26 15:40:00,46.66,46.7,46.53,46.53,67152.0,46.66,46.7,46.53,46.53,67152.0
2018-10-26 15:45:00,46.55,46.87,46.55,46.81,67530.0,46.55,46.87,46.55,46.81,67530.0
2018-10-26 15:50:00,46.83,46.97,46.83,46.92,97584.0,46.83,46.97,46.83,46.92,97584.0
2018-10-26 15:55:00,46.89,46.9,46.58,46.7,222591.0,46.89,46.9,46.58,46.7,222591.0
2018-10-29 09:30:00,47.52,47.56,47.29,47.29,57468.0,47.52,47.56,47.29,47.29,57468.0
2018-10-29 09:35:00,47.3,47.51,47.28,47.33,22815.0,47.3,47.51,47.28,47.33,22815.0
2018-10-29 09:40:00,47.35,47.43,47.01,47.03,77460.0,47.35,47.43,47.01,47.03,77460.0
2018-10-29 09:45:00,47.03,47.25,46.99,47.09,27948.0,47.03,47.25,46.99,47.09,27948.0
2018-10-29 09:50:00,47.08,47.17,46.99,46.99,20400.0,47.08,47.17,46.99,46.99,20400.0
2018-10-29 09:55:00,47.01,47.07,46.9,47.03,20220.0,47.01,47.07,46.9,47.03,20220.0
2018-10-29 10:00:00,47.04,47.45,47.04,47.43,29850.0,47.04,47.45,47.04,47.43,29850.0
2018-10-29 10:05:00,47.43,47.54,47.39,47.39,30672.0,47.43,47.54,47.39,47.39,30672.0
2018-10-29 10:10:00,47.42,47.5,47.39,47.5,35745.0,47.42,47.5,47.39,47.5,35745.0
2018-10-29 10:15:00,47.49,47.75,47.49,47.62,30138.0,47.49,47.75,47.49,47.62,30138.0
2018-10-29 10:20:00,47.64,47.72,47.56,47.56,22791.0,47.64,47.72,47.56,47.56,22791.0
2018-10-29 10:25:00,47.56,47.63,47.5,47.52,23280.0,47.56,47.63,47.5,47.52,23280.0
2018-10-29 10:30:00,47.52,47.64,47.49,47.53,25365.0,47.52,47.64,47.49,47.53,25365.0
2018-10-29 10:35:00,47.52,47.52,47.42,47.47,32460.0,47.52,47.52,47.42,47.47,32460.0
2018-10-29 10:40:00,47.47,47.63,47.47,47.63,21534.0,47.47,47.63,47.47,47.63,21534.0
2018-10-29 10:45:00,47.59,47.64,47.5,47.52,20340.0,47.59,47.64,47.5,47.52,20340.0
2018-10-29 10:50:00,47.53,47.67,47.53,47.66,18459.0,47.53,47.67,47.53,47.66,18459.0
2018-10-29 10:55:00,47.64,47.65,47.56,47.6,41007.0,47.64,47.65,47.56,47.6,41007.0
2018-10-29 11:00:00,47.62,47.69,47.58,47.62,16200.0,47.62,47.69,47.58,47.62,16200.0
2018-10-29 11:05:00,47.62,47.71,47.56,47.57,24108.0,47.62,47.71,47.56,47.57,24108.0
2018-10-29 11:10:00,47.56,47.57,47.42,47.43,36126.0,47.56,47.57,47.42,47.43,36126.0
2018-10-29 11:15:00,47.44,47.49,47.29,47.34,24450.0,47.44,47.49,47.29,47.34,24450.0
2018-10-29 11:20:00,47.31,47.38,47.26,47.36,23400.0,47.31,47.38,47.26,47.36,23400.0
2018-10-29 11:25:00,47.37,47.59,47.32,47.57,22494.0,47.37,47.59,47.32,47.57,22494.0
2018-10-29 11:30:00,47.6,47.6,47.46,47.46,21300.0,47.6,47.6,47.46,47.46,21300.0
2018-10-29 11:35:00,47.46,47.5,47.36,47.39,23463.0,47.46,47.5,47.36,47.39,23463.0
2018-10-29 11:40:00,47.39,47.49,47.34,47.47,15747.0,47.39,47.49,47.34,47.47,15747.0
2018-10-29 11:45:00,47.47,47.49,47.43,47.43,9420.0,47.47,47.49,47.43,47.43,9420.0
2018-10-29 11:50:00,47.45,47.5,47.37,47.37,19284.0,47.45,47.5,47.37,47.37,19284.0
2018-10-29 11:55:00,47.36,47.44,47.2,47.21,25500.0,47.36,47.44,47.2,47.21,25500.0
2018-10-29 12:00:00,47.19,47.25,47.09,47.13,14301.0,47.19,47.25,47.09,47.13,14301.0
2018-10-29 12:05:00,47.11,47.12,46.97,46.97,16230.0,47.11,47.12,46.97,46.97,16230.0
2018-10-29 12:10:00,46.96,46.98,46.9,46.9,9900.0,46.96,46.98,46.9,46.9,9900.0
2018-10-29 12:15:00,46.88,47.01,46.85,46.85,15600.0,46.88,47.01,46.85,46.85,15600.0
2018-10-29 12:20:00,46.86,46.92,46.73,46.84,17781.0,46.86,46.92,46.73,46.84,17781.0
2018-10-29 12:25:00,46.83,46.92,46.76,46.79,20730.0,46.83,46.92,46.76,46.79,20730.0
2018-10-29 12:30:00,46.78,46.88,46.72,46.85,23940.0,46.78,46.88,46.72,46.85,23940.0
2018-10-29 12:35:00,46.88,46.99,46.88,46.95,16539.0,46.88,46.99,46.88,46.95,16539.0
2018-10-29 12:40:00,46.97,47.13,46.97,47.0,16536.0,46.97,47.13,46.97,47.0,16536.0
2018-10-29 12:45:00,46.99,47.1,46.92,46.92,12291.0,46.99,47.1,46.92,46.92,12291.0
2018-10-29 12:50:00,46.91,46.99,46.91,46.96,14250.0,46.91,46.99,46.91,46.96,14250.0
2018-10-29 12:55:00,46.92,46.94,46.8,46.88,18225.0,46.92,46.94,46.8,46.88,18225.0
2018-10-29 13:00:00,46.91,47.15,46.89,47.12,22350.0,46.91,47.15,46.89,47.12,22350.0
2018-10-29 13:05:00,47.11,47.12,47.02,47.11,15405.0,47.11,47.12,47.02,47.11,15405.0
2018-10-29 13:10:00,47.12,47.12,47.0,47.02,13230.0,47.12,47.12,47.0,47.02,13230.0
2018-10-29 13:15:00,46.99,47.02,46.91,46.96,10500.0,46.99,47.02,46.91,46.96,10500.0
2018-10-29 13:20:00,46.97,47.02,46.93,46.97,9600.0,46.97,47.02,46.93,46.97,9600.0
2018-10-29 13:25:00,46.94,46.96,46.83,46.83,13962.0,46.94,46.96,46.83,46.83,13962.0
2018-10-29 13:30:00,46.86,47.06,46.86,47.06,20658.0,46.86,47.06,46.86,47.06,20658.0
2018-10-29 13:35:00,47.08,47.09,46.93,46.96,9975.0,47.08,47.09,46.93,46.96,9975.0
2018-10-29 13:40:00,46.94,47.02,46.89,47.0,24174.0,46.94,47.02,46.89,47.0,24174.0
2018-10-29 13:45:00,46.99,47.05,46.77,46.82,45171.0,46.99,47.05,46.77,46.82,45171.0
2018-10-29 13:50:00,46.84,46.93,46.79,46.82,33750.0,46.84,46.93,46.79,46.82,33750.0
2018-10-29 13:55:00,46.79,46.88,46.66,46.67,31155.0,46.79,46.88,46.66,46.67,31155.0
2018-10-29 14:00:00,46.7,46.73,46.6,46.73,20316.0,46.7,46.73,46.6,46.73,20316.0
2018-10-29 14:05:00,46.71,46.78,46.67,46.71,32871.0,46.71,46.78,46.67,46.71,32871.0
2018-10-29 14:10:00,46.73,46.73,46.56,46.63,46920.0,46.73,46.73,46.56,46.63,46920.0
2018-10-29 14:15:00,46.59,46.63,46.5,46.55,18171.0,46.59,46.63,46.5,46.55,18171.0
2018-10-29 14:20:00,46.58,46.61,46.51,46.55,30450.0,46.58,46.61,46.51,46.55,30450.0
2018-10-29 14:25:00,46.49,46.57,46.44,46.46,28326.0,46.49,46.57,46.44,46.46,28326.0
2018-10-29 14:30:00,46.45,46.45,46.35,46.37,25110.0,46.45,46.45,46.35,46.37,25110.0
2018-10-29 14:35:00,46.36,46.5,46.34,46.39,48054.0,46.36,46.5,46.34,46.39,48054.0
2018-10-29 14:40:00,46.39,46.57,46.38,46.51,30366.0,46.39,46.57,46.38,46.51,30366.0
2018-10-29 14:45:00,46.53,46.57,46.39,46.43,211917.0,46.53,46.57,46.39,46.43,211917.0
2018-10-29 14:50:00,46.41,46.46,46.29,46.29,30657.0,46.41,46.46,46.29,46.29,30657.0
2018-10-29 14:55:00,46.28,46.45,46.26,46.44,31728.0,46.28,46.45,46.26,46.44,31728.0
2018-10-29 15:00:00,46.44,46.44,46.26,46.29,64854.0,46.44,46.44,46.26,46.29,64854.0
2018-10-29 15:05:00,46.31,46.34,46.21,46.25,30873.0,46.31,46.34,46.21,46.25,30873.0
2018-10-29 15:10:00,46.25,46.29,46.03,46.03,51015.0,46.25,46.29,46.03,46.03,51015.0
2018-10-29 15:15:00,46.03,46.19,45.95,46.15,57960.0,46.03,46.19,45.95,46.15,57960.0
2018-10-29 15:20:00,46.14,46.17,45.99,46.16,40914.0,46.14,46.17,45.99,46.16,40914.0
2018-10-29 15:25:00,46.15,46.2,45.99,46.03,130779.0,46.15,46.2,45.99,46.03,130779.0
2018-10-29 15:30:00,46.0,46.03,45.8,45.91,74196.0,46.0,46.03,45.8,45.91,74196.0
2018-10-29 15:35:00,45.92,45.92,45.72,45.76,58077.0,45.92,45.92,45.72,45.76,58077.0
2018-10-29 15:40:00,45.75,45.75,45.5,45.53,78954.0,45.75,45.75,45.5,45.53,78954.0
2018-10-29 15:45:00,45.53,46.02,45.48,45.98,104583.0,45.53,46.02,45.48,45.98,104583.0
2018-10-29 15:50:00,46.02,46.25,46.02,46.25,151158.0,46.02,46.25,46.02,46.25,151158.0
2018-10-29 15:55:00,46.23,46.43,46.14,46.41,411783.0,46.23,46.43,46.14,46.41,411783.0
2018-10-30 09:30:00,46.42,46.8,46.42,46.62,76410.0,46.42,46.8,46.42,46.62,76410.0
2018-10-30 09:35:00,46.72,46.75,46.48,46.56,30528.0,46.72,46.75,46.48,46.56,30528.0
2018-10-30 09:40:00,46.61,46.86,46.61,46.83,30918.0,46.61,46.86,46.61,46.83,30918.0
2018-10-30 09:45:00,46.89,46.95,46.77,46.95,20517.0,46.89,46.95,46.77,46.95,20517.0
2018-10-30 09:50:00,46.99,47.25,46.98,47.22,30000.0,46.99,47.25,46.98,47.22,30000.0
2018-10-30 09:55:00,47.22,47.45,47.19,47.32,52638.0,47.22,47.45,47.19,47.32,52638.0
2018-10-30 10:00:00,47.33,47.36,47.19,47.22,49350.0,47.33,47.36,47.19,47.22,49350.0
2018-10-30 10:05:00,47.22,47.31,47.03,47.03,32316.0,47.22,47.31,47.03,47.03,32316.0
2018-10-30 10:10:00,47.04,47.1,46.89,47.05,36456.0,47.04,47.1,46.89,47.05,36456.0
2018-10-30 10:15:00,47.05,47.1,46.96,47.05,51369.0,47.05,47.1,46.96,47.05,51369.0
2018-10-30 10:20:00,47.08,47.28,47.08,47.24,35277.0,47.08,47.28,47.08,47.24,35277.0
2018-10-30 10:25:00,47.24,47.27,47.1,47.17,32832.0,47.24,47.27,47.1,47.17,32832.0
2018-10-30 10:30:00,47.17,47.38,47.15,47.36,21639.0,47.17,47.38,47.15,47.36,21639.0
2018-10-30 10:35:00,47.31,47.31,47.08,47.15,22569.0,47.31,47.31,47.08,47.15,22569.0
2018-10-30 10:40:00,47.12,47.15,46.96,46.97,27123.0,47.12,47.15,46.96,46.97,27123.0
2018-10-30 10:45:00,47.03,47.18,46.97,47.11,27603.0,47.03,47.18,46.97,47.11,27603.0
2018-10-30 10:50:00,47.17,47.23,47.06,47.06,11760.0,47.17,47.23,47.06,47.06,11760.0
2018-10-30 10:55:00,47.08,47.22,47.06,47.13,15900.0,47.08,47.22,47.06,47.13,15900.0
2018-10-30 11:00:00,47.14,47.24,47.08,47.11,20700.0,47.14,47.24,47.08,47.11,20700.0
2018-10-30 11:05:00,47.12,47.33,47.12,47.28,27003.0,47.12,47.33,47.12,47.28,27003.0
2018-10-30 11:10:00,47.26,47.31,47.16,47.18,25452.0,47.26,47.31,47.16,47.18,25452.0
2018-10-30 11:15:00,47.15,47.37,47.11,47.33,32880.0,47.15,47.37,47.11,47.33,32880.0
2018-10-30 11:20:00,47.37,47.47,47.3,47.31,20949.0,47.37,47.47,47.3,47.31,20949.0
2018-10-30 11:25:00,47.34,47.51,47.31,47.5,27558.0,47.34,47.51,47.31,47.5,27558.0
2018-10-30 11:30:00,47.53,47.58,47.47,47.53,19833.0,47.53,47.58,47.47,47.53,19833.0
2018-10-30 11:35:00,47.55,47.62,47.48,47.55,25047.0,47.55,47.62,47.48,47.55,25047.0
2018-10-30 11:40:00,47.55,47.57,47.46,47.53,13518.0,47.55,47.57,47.46,47.53,13518.0
2018-10-30 11:45:00,47.49,47.74,47.47,47.73,29118.0,47.49,47.74,47.47,47.73,29118.0
2018-10-30 11:50:00,47.69,47.7,47.49,47.52,14700.0,47.69,47.7,47.49,47.52,14700.0
2018-10-30 11:55:00,47.51,47.52,47.33,47.41,30681.0,47.51,47.52,47.33,47.41,30681.0
2018-10-30 12:00:00,47.43,47.5,47.36,47.43,23130.0,47.43,47.5,47.36,47.43,23130.0
2018-10-30 12:05:00,47.46,47.52,47.4,47.44,16200.0,47.46,47.52,47.4,47.44,16200.0
2018-10-30 12:10:00,47.44,47.47,47.32,47.34,16536.0,47.44,47.47,47.32,47.34,16536.0
2018-10-30 12:15:00,47.33,47.44,47.32,47.4,29658.0,47.33,47.44,47.32,47.4,29658.0
2018-10-30 12:20:00,47.37,47.4,47.28,47.39,16311.0,47.37,47.4,47.28,47.39,16311.0
2018-10-30 12:25:00,47.4,47.46,47.34,47.34,17871.0,47.4,47.46,47.34,47.34,17871.0
2018-10-30 12:30:00,47.32,47.32,47.2,47.21,12600.0,47.32,47.32,47.2,47.21,12600.0
2018-10-30 12:35:00,47.24,47.29,47.19,47.25,20484.0,47.24,47.29,47.19,47.25,20484.0
2018-10-30 12:40:00,47.26,47.29,47.19,47.2,16623.0,47.26,47.29,47.19,47.2,16623.0
2018-10-30 12:45:00,47.22,47.31,47.19,47.28,19329.0,47.22,47.31,47.19,47.28,19329.0
2018-10-30 12:50:00,47.26,47.26,47.11,47.11,25344.0,47.26,47.26,47.11,47.11,25344.0
2018-10-30 12:55:00,47.13,47.13,46.92,46.94,15930.0,47.13,47.13,46.92,46.94,15930.0
2018-10-30 13:00:00,46.91,46.94,46.83,46.87,65670.0,46.91,46.94,46.83,46.87,65670.0
2018-10-30 13:05:00,46.9,46.92,46.87,46.91,10383.0,46.9,46.92,46.87,46.91,10383.0
2018-10-30 13:10:00,46.87,46.88,46.68,46.68,12003.0,46.87,46.88,46.68,46.68,12003.0
2018-10-30 13:15:00,46.67,46.86,46.67,46.8,38703.0,46.67,46.86,46.67,46.8,38703.0
2018-10-30 13:20:00,46.78,46.85,46.72,46.75,30300.0,46.78,46.85,46.72,46.75,30300.0
2018-10-30 13:25:00,46.75,46.76,46.66,46.7,33669.0,46.75,46.76,46.66,46.7,33669.0
2018-10-30 13:30:00,46.71,46.75,46.64,46.64,68277.0,46.71,46.75,46.64,46.64,68277.0
2018-10-30 13:35:00,46.64,46.72,46.64,46.71,33084.0,46.64,46.72,46.64,46.71,33084.0
2018-10-30 13:40:00,46.71,46.91,46.71,46.87,22569.0,46.71,46.91,46.71,46.87,22569.0
2018-10-30 13:45:00,46.87,46.91,46.78,46.88,22836.0,46.87,46.91,46.78,46.88,22836.0
2018-10-30 13:50:00,46.88,46.89,46.75,46.81,11007.0,46.88,46.89,46.75,46.81,11007.0
2018-10-30 13:55:00,46.82,46.9,46.74,46.89,39804.0,46.82,46.9,46.74,46.89,39804.0
2018-10-30 14:00:00,46.91,46.92,46.77,46.82,37188.0,46.91,46.92,46.77,46.82,37188.0
2018-10-30 14:05:00,46.81,46.88,46.7,46.73,15468.0,46.81,46.88,46.7,46.73,15468.0
2018-10-30 14:10:00,46.72,46.83,46.68,46.81,33156.0,46.72,46.83,46.68,46.81,33156.0
2018-10-30 14:15:00,46.8,46.9,46.8,46.84,55854.0,46.8,46.9,46.8,46.84,55854.0
2018-10-30 14:20:00,46.86,47.01,46.83,47.0,25809.0,46.86,47.01,46.83,47.0,25809.0
2018-10-30 14:25:00,47.0,47.01,46.88,46.91,26928.0,47.0,47.01,46.88,46.91,26928.0
2018-10-30 14:30:00,46.89,46.99,46.84,46.95,42816.0,46.89,46.99,46.84,46.95,42816.0
2018-10-30 14:35:00,46.92,46.95,46.84,46.86,76452.0,46.92,46.95,46.84,46.86,76452.0
2018-10-30 14:40:00,46.89,46.94,46.85,46.91,24900.0,46.89,46.94,46.85,46.91,24900.0
2018-10-30 14:45:00,46.92,46.93,46.88,46.93,31950.0,46.92,46.93,46.88,46.93,31950.0
2018-10-30 14:50:00,46.93,47.14,46.93,47.06,36033.0,46.93,47.14,46.93,47.06,36033.0
2018-10-30 14:55:00,47.07,47.25,47.04,47.19,29670.0,47.07,47.25,47.04,47.19,29670.0
2018-10-30 15:00:00,47.21,47.23,47.06,47.14,32499.0,47.21,47.23,47.06,47.14,32499.0
2018-10-30 15:05:00,47.14,47.22,47.11,47.21,33882.0,47.14,47.22,47.11,47.21,33882.0
2018-10-30 15:10:00,47.21,47.39,47.2,47.27,33900.0,47.21,47.39,47.2,47.27,33900.0
2018-10-30 15:15:00,47.27,47.34,47.21,47.26,35814.0,47.27,47.34,47.21,47.26,35814.0
2018-10-30 15:20:00,47.25,47.28,47.19,47.24,33402.0,47.25,47.28,47.19,47.24,33402.0
2018-10-30 15:25:00,47.24,47.45,47.23,47.36,46782.0,47.24,47.45,47.23,47.36,46782.0
2018-10-30 15:30:00,47.38,47.49,47.33,47.45,50997.0,47.38,47.49,47.33,47.45,50997.0
2018-10-30 15:35:00,47.45,47.52,47.34,47.35,56100.0,47.45,47.52,47.34,47.35,56100.0
2018-10-30 15:40:00,47.36,47.49,47.35,47.38,50661.0,47.36,47.49,47.35,47.38,50661.0
2018-10-30 15:45:00,47.38,47.46,47.35,47.45,65610.0,47.38,47.46,47.35,47.45,65610.0
2018-10-30 15:50:00,47.43,47.6,47.43,47.56,72627.0,47.43,47.6,47.43,47.56,72627.0
2018-10-30 15:55:00,47.54,47.6,47.49,47.52,183192.0,47.54,47.6,47.49,47.52,183192.0
2018-10-31 09:30:00,48.15,48.22,47.79,48.12,168156.0,48.15,48.22,47.79,48.12,168156.0
2018-10-31 09:35:00,48.18,48.23,48.03,48.1,166986.0,48.18,48.23,48.03,48.1,166986.0
2018-10-31 09:40:00,48.12,48.3,48.05,48.25,45600.0,48.12,48.3,48.05,48.25,45600.0
2018-10-31 09:45:00,48.25,48.38,48.24,48.24,48864.0,48.25,48.38,48.24,48.24,48864.0
2018-10-31 09:50:00,48.28,48.29,48.13,48.17,45000.0,48.28,48.29,48.13,48.17,45000.0
2018-10-31 09:55:00,48.17,48.43,48.1,48.42,48714.0,48.17,48.43,48.1,48.42,48714.0
2018-10-31 10:00:00,48.42,48.57,48.4,48.47,63276.0,48.42,48.57,48.4,48.47,63276.0
2018-10-31 10:05:00,48.47,48.76,48.47,48.72,50316.0,48.47,48.76,48.47,48.72,50316.0
2018-10-31 10:10:00,48.72,48.72,48.51,48.51,41280.0,48.72,48.72,48.51,48.51,41280.0
2018-10-31 10:15:00,48.54,48.58,48.46,48.58,45741.0,48.54,48.58,48.46,48.58,45741.0
2018-10-31 10:20:00,48.57,48.73,48.57,48.7,24969.0,48.57,48.73,48.57,48.7,24969.0
2018-10-31 10:25:00,48.73,48.74,48.65,48.65,24561.0,48.73,48.74,48.65,48.65,24561.0
2018-10-31 10:30:00,48.65,48.74,48.65,48.72,42795.0,48.65,48.74,48.65,48.72,42795.0
2018-10-31 10:35:00,48.72,48.77,48.7,48.7,39219.0,48.72,48.77,48.7,48.7,39219.0
2018-10-31 10:40:00,48.71,48.74,48.61,48.61,26700.0,48.71,48.74,48.61,48.61,26700.0
2018-10-31 10:45:00,48.64,48.64,48.33,48.36,34086.0,48.64,48.64,48.33,48.36,34086.0
2018-10-31 10:50:00,48.38,48.42,48.27,48.32,46800.0,48.38,48.42,48.27,48.32,46800.0
2018-10-31 10:55:00,48.34,48.39,48.22,48.26,23370.0,48.34,48.39,48.22,48.26,23370.0
2018-10-31 11:00:00,48.32,48.48,48.26,48.27,24954.0,48.32,48.48,48.26,48.27,24954.0
2018-10-31 11:05:00,48.28,48.42,48.27,48.33,31440.0,48.28,48.42,48.27,48.33,31440.0
2018-10-31 11:10:00,48.36,48.44,48.28,48.4,21969.0,48.36,48.44,48.28,48.4,21969.0
2018-10-31 11:15:00,48.37,48.43,48.33,48.38,22911.0,48.37,48.43,48.33,48.38,22911.0
2018-10-31 11:20:00,48.38,48.63,48.38,48.63,19350.0,48.38,48.63,48.38,48.63,19350.0
2018-10-31 11:25:00,48.63,48.71,48.59,48.59,25992.0,48.63,48.71,48.59,48.59,25992.0
2018-10-31 11:30:00,48.59,48.6,48.36,48.38,57834.0,48.59,48.6,48.36,48.38,57834.0
2018-10-31 11:35:00,48.4,48.45,48.37,48.45,16902.0,48.4,48.45,48.37,48.45,16902.0
2018-10-31 11:40:00,48.46,48.5,48.28,48.28,22425.0,48.46,48.5,48.28,48.28,22425.0
2018-10-31 11:45:00,48.26,48.32,48.21,48.27,18891.0,48.26,48.32,48.21,48.27,18891.0
2018-10-31 11:50:00,48.26,48.4,48.23,48.34,13071.0,48.26,48.4,48.23,48.34,13071.0
2018-10-31 11:55:00,48.33,48.43,48.24,48.43,27378.0,48.33,48.43,48.24,48.43,27378.0
2018-10-31 12:00:00,48.43,48.46,48.34,48.38,322842.0,48.43,48.46,48.34,48.38,322842.0
2018-10-31 12:05:00,48.4,48.46,48.35,48.41,73134.0,48.4,48.46,48.35,48.41,73134.0
2018-10-31 12:10:00,48.4,48.49,48.35,48.49,34221.0,48.4,48.49,48.35,48.49,34221.0
2018-10-31 12:15:00,48.5,48.55,48.41,48.51,53754.0,48.5,48.55,48.41,48.51,53754.0
2018-10-31 12:20:00,48.54,48.57,48.49,48.57,29745.0,48.54,48.57,48.49,48.57,29745.0
2018-10-31 12:25:00,48.56,48.6,48.49,48.5,90402.0,48.56,48.6,48.49,48.5,90402.0
2018-10-31 12:30:00,48.51,48.58,48.47,48.58,40062.0,48.51,48.58,48.47,48.58,40062.0
2018-10-31 12:35:00,48.59,48.62,48.58,48.61,21420.0,48.59,48.62,48.58,48.61,21420.0
2018-10-31 12:40:00,48.61,48.72,48.53,48.7,58554.0,48.61,48.72,48.53,48.7,58554.0
2018-10-31 12:45:00,48.71,48.81,48.69,48.8,16476.0,48.71,48.81,48.69,48.8,16476.0
2018-10-31 12:50:00,48.79,48.85,48.76,48.83,23976.0,48.79,48.85,48.76,48.83,23976.0
2018-10-31 12:55:00,48.83,48.95,48.83,48.88,22557.0,48.83,48.95,48.83,48.88,22557.0
2018-10-31 13:00:00,48.88,48.89,48.86,48.89,21612.0,48.88,48.89,48.86,48.89,21612.0
2018-10-31 13:05:00,48.89,48.98,48.89,48.98,39645.0,48.89,48.98,48.89,48.98,39645.0
2018-10-31 13:10:00,48.98,49.07,48.94,49.04,38157.0,48.98,49.07,48.94,49.04,38157.0
2018-10-31 13:15:00,49.04,49.17,49.04,49.09,20601.0,49.04,49.17,49.04,49.09,20601.0
2018-10-31 13:20:00,49.09,49.18,48.98,48.98,34464.0,49.09,49.18,48.98,48.98,34464.0
2018-10-31 13:25:00,48.98,49.07,48.98,48.99,19608.0,48.98,49.07,48.98,48.99,19608.0
2018-10-31 13:30:00,49.01,49.04,48.98,49.04,20874.0,49.01,49.04,48.98,49.04,20874.0
2018-10-31 13:35:00,49.02,49.04,48.96,49.0,15648.0,49.02,49.04,48.96,49.0,15648.0
2018-10-31 13:40:00,48.99,49.15,48.98,49.15,13461.0,48.99,49.15,48.98,49.15,13461.0
2018-10-31 13:45:00,49.15,49.22,49.1,49.16,15000.0,49.15,49.22,49.1,49.16,15000.0
2018-10-31 13:50:00,49.15,49.17,49.09,49.11,13500.0,49.15,49.17,49.09,49.11,13500.0
2018-10-31 13:55:00,49.1,49.15,49.1,49.14,15600.0,49.1,49.15,49.1,49.14,15600.0
2018-10-31 14:00:00,49.1,49.19,49.03,49.16,31737.0,49.1,49.19,49.03,49.16,31737.0
2018-10-31 14:05:00,49.17,49.33,49.17,49.33,81576.0,49.17,49.33,49.17,49.33,81576.0
2018-10-31 14:10:00,49.37,49.41,49.32,49.37,31812.0,49.37,49.41,49.32,49.37,31812.0
2018-10-31 14:15:00,49.34,49.48,49.33,49.47,30822.0,49.34,49.48,49.33,49.47,30822.0
2018-10-31 14:20:00,49.46,49.46,49.37,49.41,21939.0,49.46,49.46,49.37,49.41,21939.0
2018-10-31 14:25:00,49.38,49.43,49.34,49.37,19800.0,49.38,49.43,49.34,49.37,19800.0
2018-10-31 14:30:00,49.37,49.48,49.34,49.42,24912.0,49.37,49.48,49.34,49.42,24912.0
2018-10-31 14:35:00,49.4,49.4,49.29,49.33,32160.0,49.4,49.4,49.29,49.33,32160.0
2018-10-31 14:40:00,49.31,49.38,49.31,49.34,26082.0,49.31,49.38,49.31,49.34,26082.0
2018-10-31 14:45:00,49.35,49.39,49.32,49.37,29994.0,49.35,49.39,49.32,49.37,29994.0
2018-10-31 14:50:00,49.37,49.44,49.36,49.43,26025.0,49.37,49.44,49.36,49.43,26025.0
2018-10-31 14:55:00,49.43,49.46,49.4,49.42,26520.0,49.43,49.46,49.4,49.42,26520.0
2018-10-31 15:00:00,49.41,49.46,49.39,49.44,27777.0,49.41,49.46,49.39,49.44,27777.0
2018-10-31 15:05:00,49.42,49.44,49.32,49.32,29055.0,49.42,49.44,49.32,49.32,29055.0
2018-10-31 15:10:00,49.32,49.35,49.31,49.35,27909.0,49.32,49.35,49.31,49.35,27909.0
2018-10-31 15:15:00,49.34,49.36,49.26,49.32,32190.0,49.34,49.36,49.26,49.32,32190.0
2018-10-31 15:20:00,49.31,49.33,49.21,49.29,54441.0,49.31,49.33,49.21,49.29,54441.0
2018-10-31 15:25:00,49.29,49.33,49.26,49.33,63288.0,49.29,49.33,49.26,49.33,63288.0
2018-10-31 15:30:00,49.33,49.4,49.32,49.36,82893.0,49.33,49.4,49.32,49.36,82893.0
2018-10-31 15:35:00,49.36,49.4,49.23,49.23,111873.0,49.36,49.4,49.23,49.23,111873.0
2018-10-31 15:40:00,49.24,49.32,49.22,49.29,131427.0,49.24,49.32,49.22,49.29,131427.0
2018-10-31 15:45:00,49.29,49.31,49.13,49.25,265062.0,49.29,49.31,49.13,49.25,265062.0
2018-10-31 15:50:00,49.25,49.35,49.25,49.3,224016.0,49.25,49.35,49.25,49.3,224016.0
2018-10-31 15:55:00,49.3,49.32,49.16,49.2,275124.0,49.3,49.32,49.16,49.2,275124.0
2018-11-01 09:30:00,49.59,50.29,49.54,49.96,114282.0,49.59,50.29,49.54,49.96,114282.0
2018-11-01 09:35:00,49.97,50.13,49.7,49.95,115551.0,49.97,50.13,49.7,49.95,115551.0
2018-11-01 09:40:00,49.95,49.95,49.5,49.71,66894.0,49.95,49.95,49.5,49.71,66894.0
2018-11-01 09:45:00,49.68,49.73,49.29,49.4,105123.0,49.68,49.73,49.29,49.4,105123.0
2018-11-01 09:50:00,49.42,49.58,49.37,49.46,86211.0,49.42,49.58,49.37,49.46,86211.0
2018-11-01 09:55:00,49.49,49.5,49.36,49.36,49353.0,49.49,49.5,49.36,49.36,49353.0
2018-11-01 10:00:00,49.33,49.58,49.29,49.48,51606.0,49.33,49.58,49.29,49.48,51606.0
2018-11-01 10:05:00,49.51,49.54,49.18,49.42,56700.0,49.51,49.54,49.18,49.42,56700.0
2018-11-01 10:10:00,49.42,49.86,49.36,49.82,50133.0,49.42,49.86,49.36,49.82,50133.0
2018-11-01 10:15:00,49.86,49.94,49.62,49.62,31455.0,49.86,49.94,49.62,49.62,31455.0
2018-11-01 10:20:00,49.65,49.95,49.62,49.85,81378.0,49.65,49.95,49.62,49.85,81378.0
2018-11-01 10:25:00,49.85,49.97,49.78,49.87,85917.0,49.85,49.97,49.78,49.87,85917.0
2018-11-01 10:30:00,49.91,50.16,49.84,50.11,83220.0,49.91,50.16,49.84,50.11,83220.0
2018-11-01 10:35:00,50.08,50.09,49.96,49.97,51045.0,50.08,50.09,49.96,49.97,51045.0
2018-11-01 10:40:00,50.02,50.02,49.88,49.9,39813.0,50.02,50.02,49.88,49.9,39813.0
2018-11-01 10:45:00,49.9,50.0,49.88,49.99,43443.0,49.9,50.0,49.88,49.99,43443.0
2018-11-01 10:50:00,49.99,50.03,49.93,49.94,133677.0,49.99,50.03,49.93,49.94,133677.0
2018-11-01 10:55:00,49.92,50.0,49.87,49.98,39366.0,49.92,50.0,49.87,49.98,39366.0
2018-11-01 11:00:00,49.98,49.99,49.88,49.95,27939.0,49.98,49.99,49.88,49.95,27939.0
2018-11-01 11:05:00,49.98,50.0,49.86,49.88,30702.0,49.98,50.0,49.86,49.88,30702.0
2018-11-01 11:10:00,49.88,49.9,49.81,49.87,39690.0,49.88,49.9,49.81,49.87,39690.0
2018-11-01 11:15:00,49.88,49.97,49.86,49.96,38415.0,49.88,49.97,49.86,49.96,38415.0
2018-11-01 11:20:00,49.96,49.99,49.9,49.95,27366.0,49.96,49.99,49.9,49.95,27366.0
2018-11-01 11:25:00,49.97,50.0,49.95,50.0,32508.0,49.97,50.0,49.95,50.0,32508.0
2018-11-01 11:30:00,50.0,50.06,49.96,50.01,69363.0,50.0,50.06,49.96,50.01,69363.0
2018-11-01 11:35:00,50.01,50.07,49.99,49.99,44445.0,50.01,50.07,49.99,49.99,44445.0
2018-11-01 11:40:00,49.99,50.01,49.91,49.95,33966.0,49.99,50.01,49.91,49.95,33966.0
2018-11-01 11:45:00,49.96,49.96,49.84,49.94,36015.0,49.96,49.96,49.84,49.94,36015.0
2018-11-01 11:50:00,49.94,49.94,49.89,49.92,68472.0,49.94,49.94,49.89,49.92,68472.0
2018-11-01 11:55:00,49.92,49.94,49.71,49.71,33504.0,49.92,49.94,49.71,49.71,33504.0
2018-11-01 12:00:00,49.71,49.75,49.7,49.73,32142.0,49.71,49.75,49.7,49.73,32142.0
2018-11-01 12:05:00,49.76,49.85,49.76,49.8,21633.0,49.76,49.85,49.76,49.8,21633.0
2018-11-01 12:10:00,49.79,49.79,49.71,49.78,37530.0,49.79,49.79,49.71,49.78,37530.0
2018-11-01 12:15:00,49.79,49.79,49.71,49.71,27519.0,49.79,49.79,49.71,49.71,27519.0
2018-11-01 12:20:00,49.73,49.93,49.72,49.91,39849.0,49.73,49.93,49.72,49.91,39849.0
2018-11-01 12:25:00,49.92,49.95,49.89,49.95,18663.0,49.92,49.95,49.89,49.95,18663.0
2018-11-01 12:30:00,49.93,50.1,49.9,50.1,53613.0,49.93,50.1,49.9,50.1,53613.0
2018-11-01 12:35:00,50.12,50.13,50.07,50.11,18600.0,50.12,50.13,50.07,50.11,18600.0
2018-11-01 12:40:00,50.1,50.1,49.99,50.0,21030.0,50.1,50.1,49.99,50.0,21030.0
2018-11-01 12:45:00,50.0,50.04,49.94,50.04,16656.0,50.0,50.04,49.94,50.04,16656.0
2018-11-01 12:50:00,50.03,50.04,49.98,50.02,25650.0,50.03,50.04,49.98,50.02,25650.0
2018-11-01 12:55:00,50.02,50.08,50.0,50.07,25467.0,50.02,50.08,50.0,50.07,25467.0
2018-11-01 13:00:00,50.08,50.26,50.06,50.26,33273.0,50.08,50.26,50.06,50.26,33273.0
2018-11-01 13:05:00,50.25,50.33,50.22,50.25,27750.0,50.25,50.33,50.22,50.25,27750.0
2018-11-01 13:10:00,50.25,50.3,50.24,50.27,14850.0,50.25,50.3,50.24,50.27,14850.0
2018-11-01 13:15:00,50.24,50.26,50.18,50.2,21507.0,50.24,50.26,50.18,50.2,21507.0
2018-11-01 13:20:00,50.23,50.26,50.22,50.22,17700.0,50.23,50.26,50.22,50.22,17700.0
2018-11-01 13:25:00,50.25,50.25,50.16,50.19,28200.0,50.25,50.25,50.16,50.19,28200.0
2018-11-01 13:30:00,50.18,50.35,50.18,50.35,36192.0,50.18,50.35,50.18,50.35,36192.0
2018-11-01 13:35:00,50.35,50.35,50.13,50.13,26784.0,50.35,50.35,50.13,50.13,26784.0
2018-11-01 13:40:00,50.13,50.27,50.13,50.25,11721.0,50.13,50.27,50.13,50.25,11721.0
2018-11-01 13:45:00,50.25,50.28,50.17,50.18,24558.0,50.25,50.28,50.17,50.18,24558.0
2018-11-01 13:50:00,50.16,50.18,50.11,50.11,8655.0,50.16,50.18,50.11,50.11,8655.0
2018-11-01 13:55:00,50.11,50.16,50.06,50.1,21609.0,50.11,50.16,50.06,50.1,21609.0
2018-11-01 14:00:00,50.14,50.15,50.11,50.14,14970.0,50.14,50.15,50.11,50.14,14970.0
2018-11-01 14:05:00,50.14,50.16,50.08,50.16,22197.0,50.14,50.16,50.08,50.16,22197.0
2018-11-01 14:10:00,50.17,50.18,50.13,50.16,16509.0,50.17,50.18,50.13,50.16,16509.0
2018-11-01 14:15:00,50.18,50.26,50.16,50.23,27261.0,50.18,50.26,50.16,50.23,27261.0
2018-11-01 14:20:00,50.24,50.28,50.24,50.27,15648.0,50.24,50.28,50.24,50.27,15648.0
2018-11-01 14:25:00,50.27,50.31,50.25,50.29,71601.0,50.27,50.31,50.25,50.29,71601.0
2018-11-01 14:30:00,50.29,50.29,50.15,50.18,15792.0,50.29,50.29,50.15,50.18,15792.0
2018-11-01 14:35:00,50.17,50.23,50.15,50.15,14700.0,50.17,50.23,50.15,50.15,14700.0
2018-11-01 14:40:00,50.14,50.17,50.13,50.17,34191.0,50.14,50.17,50.13,50.17,34191.0
2018-11-01 14:45:00,50.18,50.22,50.18,50.21,86919.0,50.18,50.22,50.18,50.21,86919.0
2018-11-01 14:50:00,50.23,50.26,50.21,50.24,31908.0,50.23,50.26,50.21,50.24,31908.0
2018-11-01 14:55:00,50.24,50.24,50.18,50.19,28833.0,50.24,50.24,50.18,50.19,28833.0
2018-11-01 15:00:00,50.18,50.24,50.18,50.2,30402.0,50.18,50.24,50.18,50.2,30402.0
2018-11-01 15:05:00,50.2,50.2,50.0,50.06,62412.0,50.2,50.2,50.0,50.06,62412.0
2018-11-01 15:10:00,50.06,50.21,50.05,50.2,49797.0,50.06,50.21,50.05,50.2,49797.0
2018-11-01 15:15:00,50.2,50.21,50.14,50.17,57042.0,50.2,50.21,50.14,50.17,57042.0
2018-11-01 15:20:00,50.17,50.19,50.1,50.16,46542.0,50.17,50.19,50.1,50.16,46542.0
2018-11-01 15:25:00,50.17,50.2,50.13,50.15,76884.0,50.17,50.2,50.13,50.15,76884.0
2018-11-01 15:30:00,50.15,50.22,50.13,50.22,63432.0,50.15,50.22,50.13,50.22,63432.0
2018-11-01 15:35:00,50.23,50.27,50.23,50.26,77151.0,50.23,50.27,50.23,50.26,77151.0
2018-11-01 15:40:00,50.26,50.52,50.26,50.52,99258.0,50.26,50.52,50.26,50.52,99258.0
2018-11-01 15:45:00,50.52,50.53,50.37,50.5,141192.0,50.52,50.53,50.37,50.5,141192.0
2018-11-01 15:50:00,50.48,50.48,50.39,50.4,87336.0,50.48,50.48,50.39,50.4,87336.0
2018-11-01 15:55:00,50.41,50.53,50.41,50.49,213348.0,50.41,50.53,50.41,50.49,213348.0
2018-11-02 09:30:00,50.88,51.26,50.85,51.26,82206.0,50.88,51.26,50.85,51.26,82206.0
2018-11-02 09:35:00,51.28,51.67,51.19,51.51,77646.0,51.28,51.67,51.19,51.51,77646.0
2018-11-02 09:40:00,51.48,51.52,51.39,51.45,22800.0,51.48,51.52,51.39,51.45,22800.0
2018-11-02 09:45:00,51.43,51.57,51.39,51.52,30219.0,51.43,51.57,51.39,51.52,30219.0
2018-11-02 09:50:00,51.55,51.64,51.48,51.59,35472.0,51.55,51.64,51.48,51.59,35472.0
2018-11-02 09:55:00,51.54,51.59,51.41,51.45,47778.0,51.54,51.59,51.41,51.45,47778.0
2018-11-02 10:00:00,51.43,51.46,51.24,51.24,20595.0,51.43,51.46,51.24,51.24,20595.0
2018-11-02 10:05:00,51.21,51.25,51.11,51.25,18540.0,51.21,51.25,51.11,51.25,18540.0
2018-11-02 10:10:00,51.19,51.19,50.97,50.97,15972.0,51.19,51.19,50.97,50.97,15972.0
2018-11-02 10:15:00,50.93,51.44,50.91,51.31,35622.0,50.93,51.44,50.91,51.31,35622.0
2018-11-02 10:20:00,51.33,51.34,51.18,51.25,61641.0,51.33,51.34,51.18,51.25,61641.0
2018-11-02 10:25:00,51.24,51.26,51.01,51.04,56040.0,51.24,51.26,51.01,51.04,56040.0
2018-11-02 10:30:00,50.99,51.13,50.98,50.99,19722.0,50.99,51.13,50.98,50.99,19722.0
2018-11-02 10:35:00,50.98,51.13,50.96,51.01,43950.0,50.98,51.13,50.96,51.01,43950.0
2018-11-02 10:40:00,51.03,51.03,50.85,50.85,19950.0,51.03,51.03,50.85,50.85,19950.0
2018-11-02 10:45:00,50.88,50.92,50.72,50.73,29424.0,50.88,50.92,50.72,50.73,29424.0
2018-11-02 10:50:00,50.76,50.76,50.62,50.62,24279.0,50.76,50.76,50.62,50.62,24279.0
2018-11-02 10:55:00,50.63,50.78,50.56,50.78,86982.0,50.63,50.78,50.56,50.78,86982.0
2018-11-02 11:00:00,50.78,50.89,50.61,50.62,30603.0,50.78,50.89,50.61,50.62,30603.0
2018-11-02 11:05:00,50.62,50.8,50.54,50.8,40245.0,50.62,50.8,50.54,50.8,40245.0
2018-11-02 11:10:00,50.79,50.97,50.74,50.84,36288.0,50.79,50.97,50.74,50.84,36288.0
2018-11-02 11:15:00,50.87,51.06,50.84,50.99,51504.0,50.87,51.06,50.84,50.99,51504.0
2018-11-02 11:20:00,50.93,50.93,50.73,50.87,24357.0,50.93,50.93,50.73,50.87,24357.0
2018-11-02 11:25:00,50.83,50.87,50.73,50.78,22857.0,50.83,50.87,50.73,50.78,22857.0
2018-11-02 11:30:00,50.83,50.89,50.79,50.83,21897.0,50.83,50.89,50.79,50.83,21897.0
2018-11-02 11:35:00,50.83,50.9,50.74,50.9,25215.0,50.83,50.9,50.74,50.9,25215.0
2018-11-02 11:40:00,50.88,50.89,50.79,50.85,26514.0,50.88,50.89,50.79,50.85,26514.0
2018-11-02 11:45:00,50.83,50.89,50.75,50.8,28560.0,50.83,50.89,50.75,50.8,28560.0
2018-11-02 11:50:00,50.8,50.87,50.78,50.82,26541.0,50.8,50.87,50.78,50.82,26541.0
2018-11-02 11:55:00,50.83,50.93,50.82,50.93,31824.0,50.83,50.93,50.82,50.93,31824.0
2018-11-02 12:00:00,50.95,50.98,50.84,50.87,21684.0,50.95,50.98,50.84,50.87,21684.0
2018-11-02 12:05:00,50.85,50.87,50.6,50.6,24741.0,50.85,50.87,50.6,50.6,24741.0
2018-11-02 12:10:00,50.57,50.59,50.5,50.5,31215.0,50.57,50.59,50.5,50.5,31215.0
2018-11-02 12:15:00,50.5,50.55,50.46,50.52,25191.0,50.5,50.55,50.46,50.52,25191.0
2018-11-02 12:20:00,50.54,50.56,50.48,50.56,16350.0,50.54,50.56,50.48,50.56,16350.0
2018-11-02 12:25:00,50.56,50.66,50.52,50.66,21390.0,50.56,50.66,50.52,50.66,21390.0
2018-11-02 12:30:00,50.67,50.68,50.36,50.4,35142.0,50.67,50.68,50.36,50.4,35142.0
2018-11-02 12:35:00,50.41,50.46,50.31,50.31,24018.0,50.41,50.46,50.31,50.31,24018.0
2018-11-02 12:40:00,50.35,50.42,50.32,50.35,25284.0,50.35,50.42,50.32,50.35,25284.0
2018-11-02 12:45:00,50.35,50.42,50.3,50.38,22803.0,50.35,50.42,50.3,50.38,22803.0
2018-11-02 12:50:00,50.37,50.39,50.23,50.26,27900.0,50.37,50.39,50.23,50.26,27900.0
2018-11-02 12:55:00,50.27,50.34,50.14,50.32,28980.0,50.27,50.34,50.14,50.32,28980.0
2018-11-02 13:00:00,50.32,50.34,50.27,50.32,48024.0,50.32,50.34,50.27,50.32,48024.0
2018-11-02 13:05:00,50.29,50.4,50.28,50.39,22953.0,50.29,50.4,50.28,50.39,22953.0
2018-11-02 13:10:00,50.39,50.46,50.36,50.43,14418.0,50.39,50.46,50.36,50.43,14418.0
2018-11-02 13:15:00,50.47,50.5,50.41,50.5,15021.0,50.47,50.5,50.41,50.5,15021.0
2018-11-02 13:20:00,50.53,50.6,50.5,50.6,21507.0,50.53,50.6,50.5,50.6,21507.0
2018-11-02 13:25:00,50.63,50.63,50.56,50.62,11685.0,50.63,50.63,50.56,50.62,11685.0
2018-11-02 13:30:00,50.57,50.6,50.5,50.51,17463.0,50.57,50.6,50.5,50.51,17463.0
2018-11-02 13:35:00,50.51,50.53,50.43,50.47,8250.0,50.51,50.53,50.43,50.47,8250.0
2018-11-02 13:40:00,50.48,50.58,50.43,50.58,20166.0,50.48,50.58,50.43,50.58,20166.0
2018-11-02 13:45:00,50.58,50.63,50.53,50.58,17400.0,50.58,50.63,50.53,50.58,17400.0
2018-11-02 13:50:00,50.56,50.61,50.51,50.57,35511.0,50.56,50.61,50.51,50.57,35511.0
2018-11-02 13:55:00,50.56,50.56,50.5,50.53,9144.0,50.56,50.56,50.5,50.53,9144.0
2018-11-02 14:00:00,50.52,50.52,50.36,50.36,18612.0,50.52,50.52,50.36,50.36,18612.0
2018-11-02 14:05:00,50.34,50.38,50.32,50.34,23781.0,50.34,50.38,50.32,50.34,23781.0
2018-11-02 14:10:00,50.33,50.41,50.32,50.33,17772.0,50.33,50.41,50.32,50.33,17772.0
2018-11-02 14:15:00,50.33,50.42,50.32,50.41,21870.0,50.33,50.42,50.32,50.41,21870.0
2018-11-02 14:20:00,50.41,50.41,50.34,50.38,38550.0,50.41,50.41,50.34,50.38,38550.0
2018-11-02 14:25:00,50.39,50.85,50.35,50.8,49668.0,50.39,50.85,50.35,50.8,49668.0
2018-11-02 14:30:00,50.81,50.91,50.67,50.68,47733.0,50.81,50.91,50.67,50.68,47733.0
2018-11-02 14:35:00,50.7,50.78,50.67,50.76,37200.0,50.7,50.78,50.67,50.76,37200.0
2018-11-02 14:40:00,50.76,50.87,50.74,50.79,225690.0,50.76,50.87,50.74,50.79,225690.0
2018-11-02 14:45:00,50.81,50.83,50.7,50.75,33027.0,50.81,50.83,50.7,50.75,33027.0
2018-11-02 14:50:00,50.74,50.86,50.73,50.82,38322.0,50.74,50.86,50.73,50.82,38322.0
2018-11-02 14:55:00,50.81,50.81,50.75,50.76,25350.0,50.81,50.81,50.75,50.76,25350.0
2018-11-02 15:00:00,50.76,50.81,50.63,50.72,81780.0,50.76,50.81,50.63,50.72,81780.0
2018-11-02 15:05:00,50.71,50.79,50.7,50.78,40746.0,50.71,50.79,50.7,50.78,40746.0
2018-11-02 15:10:00,50.77,51.0,50.72,50.96,78180.0,50.77,51.0,50.72,50.96,78180.0
2018-11-02 15:15:00,50.96,50.97,50.83,50.86,33432.0,50.96,50.97,50.83,50.86,33432.0
2018-11-02 15:20:00,50.88,50.93,50.87,50.93,38523.0,50.88,50.93,50.87,50.93,38523.0
2018-11-02 15:25:00,50.95,50.95,50.84,50.91,58740.0,50.95,50.95,50.84,50.91,58740.0
2018-11-02 15:30:00,50.89,50.94,50.84,50.87,75240.0,50.89,50.94,50.84,50.87,75240.0
2018-11-02 15:35:00,50.87,50.94,50.82,50.93,73809.0,50.87,50.94,50.82,50.93,73809.0
2018-11-02 15:40:00,50.94,50.97,50.83,50.87,76632.0,50.94,50.97,50.83,50.87,76632.0
2018-11-02 15:45:00,50.89,50.91,50.82,50.86,42426.0,50.89,50.91,50.82,50.86,42426.0
2018-11-02 15:50:00,50.87,50.91,50.85,50.88,72621.0,50.87,50.91,50.85,50.88,72621.0
2018-11-02 15:55:00,50.88,50.93,50.84,50.93,264687.0,50.88,50.93,50.84,50.93,264687.0
2018-11-05 09:30:00,50.8,50.87,50.62,50.62,69684.0,50.8,50.87,50.62,50.62,69684.0
2018-11-05 09:35:00,50.67,50.71,50.25,50.29,43356.0,50.67,50.71,50.25,50.29,43356.0
2018-11-05 09:40:00,50.25,50.33,49.79,49.81,67980.0,50.25,50.33,49.79,49.81,67980.0
2018-11-05 09:45:00,49.87,49.94,49.76,49.87,69585.0,49.87,49.94,49.76,49.87,69585.0
2018-11-05 09:50:00,49.9,50.0,49.81,49.85,19050.0,49.9,50.0,49.81,49.85,19050.0
2018-11-05 09:55:00,49.85,49.93,49.77,49.82,44835.0,49.85,49.93,49.77,49.82,44835.0
2018-11-05 10:00:00,49.82,49.96,49.82,49.89,30534.0,49.82,49.96,49.82,49.89,30534.0
2018-11-05 10:05:00,49.87,49.99,49.8,49.87,33990.0,49.87,49.99,49.8,49.87,33990.0
2018-11-05 10:10:00,49.86,50.07,49.85,50.06,20220.0,49.86,50.07,49.85,50.06,20220.0
2018-11-05 10:15:00,50.1,50.25,50.06,50.19,13953.0,50.1,50.25,50.06,50.19,13953.0
2018-11-05 10:20:00,50.2,50.21,50.07,50.11,13200.0,50.2,50.21,50.07,50.11,13200.0
2018-11-05 10:25:00,50.12,50.14,50.01,50.03,63750.0,50.12,50.14,50.01,50.03,63750.0
2018-11-05 10:30:00,50.03,50.31,50.01,50.18,34935.0,50.03,50.31,50.01,50.18,34935.0
2018-11-05 10:35:00,50.2,50.23,50.11,50.17,28026.0,50.2,50.23,50.11,50.17,28026.0
2018-11-05 10:40:00,50.18,50.34,50.18,50.31,20232.0,50.18,50.34,50.18,50.31,20232.0
2018-11-05 10:45:00,50.29,50.32,50.18,50.18,20340.0,50.29,50.32,50.18,50.18,20340.0
2018-11-05 10:50:00,50.19,50.27,50.13,50.27,22635.0,50.19,50.27,50.13,50.27,22635.0
2018-11-05 10:55:00,50.28,50.44,50.27,50.39,26502.0,50.28,50.44,50.27,50.39,26502.0
2018-11-05 11:00:00,50.34,50.49,50.31,50.49,19002.0,50.34,50.49,50.31,50.49,19002.0
2018-11-05 11:05:00,50.46,50.48,50.32,50.38,21117.0,50.46,50.48,50.32,50.38,21117.0
2018-11-05 11:10:00,50.36,50.38,50.3,50.33,18000.0,50.36,50.38,50.3,50.33,18000.0
2018-11-05 11:15:00,50.35,50.38,50.3,50.32,15507.0,50.35,50.38,50.3,50.32,15507.0
2018-11-05 11:20:00,50.31,50.32,50.12,50.12,20400.0,50.31,50.32,50.12,50.12,20400.0
2018-11-05 11:25:00,50.1,50.14,50.05,50.09,18828.0,50.1,50.14,50.05,50.09,18828.0
2018-11-05 11:30:00,50.1,50.1,49.95,49.98,24120.0,50.1,50.1,49.95,49.98,24120.0
2018-11-05 11:35:00,49.99,50.06,49.91,49.91,44007.0,49.99,50.06,49.91,49.91,44007.0
2018-11-05 11:40:00,49.93,50.0,49.86,49.9,31941.0,49.93,50.0,49.86,49.9,31941.0
2018-11-05 11:45:00,49.9,49.95,49.9,49.94,11550.0,49.9,49.95,49.9,49.94,11550.0
2018-11-05 11:50:00,49.96,50.11,49.96,50.07,17721.0,49.96,50.11,49.96,50.07,17721.0
2018-11-05 11:55:00,50.06,50.08,49.99,50.02,35676.0,50.06,50.08,49.99,50.02,35676.0
2018-11-05 12:00:00,50.02,50.15,50.01,50.11,22524.0,50.02,50.15,50.01,50.11,22524.0
2018-11-05 12:05:00,50.1,50.17,50.0,50.0,12750.0,50.1,50.17,50.0,50.0,12750.0
2018-11-05 12:10:00,50.0,50.16,50.0,50.14,15441.0,50.0,50.16,50.0,50.14,15441.0
2018-11-05 12:15:00,50.14,50.24,50.14,50.19,17061.0,50.14,50.24,50.14,50.19,17061.0
2018-11-05 12:20:00,50.22,50.27,50.14,50.16,21300.0,50.22,50.27,50.14,50.16,21300.0
2018-11-05 12:25:00,50.14,50.18,50.01,50.01,9036.0,50.14,50.18,50.01,50.01,9036.0
2018-11-05 12:30:00,50.0,50.08,50.0,50.06,13269.0,50.0,50.08,50.0,50.06,13269.0
2018-11-05 12:35:00,50.05,50.05,49.97,49.99,17241.0,50.05,50.05,49.97,49.99,17241.0
2018-11-05 12:40:00,49.97,49.98,49.94,49.96,11064.0,49.97,49.98,49.94,49.96,11064.0
2018-11-05 12:45:00,49.96,50.01,49.93,49.99,16698.0,49.96,50.01,49.93,49.99,16698.0
2018-11-05 12:50:00,49.99,49.99,49.96,49.98,12450.0,49.99,49.99,49.96,49.98,12450.0
2018-11-05 12:55:00,49.97,49.97,49.9,49.94,16221.0,49.97,49.97,49.9,49.94,16221.0
2018-11-05 13:00:00,49.94,49.94,49.88,49.89,12234.0,49.94,49.94,49.88,49.89,12234.0
2018-11-05 13:05:00,49.89,49.91,49.83,49.9,18000.0,49.89,49.91,49.83,49.9,18000.0
2018-11-05 13:10:00,49.9,49.97,49.84,49.96,17250.0,49.9,49.97,49.84,49.96,17250.0
2018-11-05 13:15:00,49.96,49.98,49.91,49.93,12600.0,49.96,49.98,49.91,49.93,12600.0
2018-11-05 13:20:00,49.93,50.0,49.88,49.92,83100.0,49.93,50.0,49.88,49.92,83100.0
2018-11-05 13:25:00,49.93,49.97,49.86,49.9,127200.0,49.93,49.97,49.86,49.9,127200.0
2018-11-05 13:30:00,49.9,49.9,49.69,49.71,15000.0,49.9,49.9,49.69,49.71,15000.0
2018-11-05 13:35:00,49.72,49.78,49.69,49.76,13200.0,49.72,49.78,49.69,49.76,13200.0
2018-11-05 13:40:00,49.79,49.79,49.68,49.71,18900.0,49.79,49.79,49.68,49.71,18900.0
2018-11-05 13:45:00,49.72,49.76,49.69,49.69,20331.0,49.72,49.76,49.69,49.69,20331.0
2018-11-05 13:50:00,49.71,49.71,49.62,49.67,20445.0,49.71,49.71,49.62,49.67,20445.0
2018-11-05 13:55:00,49.68,49.7,49.54,49.54,20400.0,49.68,49.7,49.54,49.54,20400.0
2018-11-05 14:00:00,49.53,49.58,49.48,49.48,33900.0,49.53,49.58,49.48,49.48,33900.0
2018-11-05 14:05:00,49.49,49.64,49.47,49.64,40629.0,49.49,49.64,49.47,49.64,40629.0
2018-11-05 14:10:00,49.66,49.71,49.63,49.68,15399.0,49.66,49.71,49.63,49.68,15399.0
2018-11-05 14:15:00,49.67,49.77,49.63,49.76,20577.0,49.67,49.77,49.63,49.76,20577.0
2018-11-05 14:20:00,49.76,49.8,49.73,49.74,57285.0,49.76,49.8,49.73,49.74,57285.0
2018-11-05 14:25:00,49.74,49.77,49.72,49.74,97569.0,49.74,49.77,49.72,49.74,97569.0
2018-11-05 14:30:00,49.74,49.74,49.65,49.72,44541.0,49.74,49.74,49.65,49.72,44541.0
2018-11-05 14:35:00,49.72,49.74,49.71,49.74,25230.0,49.72,49.74,49.71,49.74,25230.0
2018-11-05 14:40:00,49.74,49.89,49.74,49.88,36564.0,49.74,49.89,49.74,49.88,36564.0
2018-11-05 14:45:00,49.91,49.91,49.76,49.78,50532.0,49.91,49.91,49.76,49.78,50532.0
2018-11-05 14:50:00,49.81,49.9,49.81,49.86,46311.0,49.81,49.9,49.81,49.86,46311.0
2018-11-05 14:55:00,49.86,49.89,49.86,49.87,25161.0,49.86,49.89,49.86,49.87,25161.0
2018-11-05 15:00:00,49.88,49.97,49.87,49.93,27297.0,49.88,49.97,49.87,49.93,27297.0
2018-11-05 15:05:00,49.94,50.01,49.94,49.96,23994.0,49.94,50.01,49.94,49.96,23994.0
2018-11-05 15:10:00,49.98,50.01,49.94,49.95,32403.0,49.98,50.01,49.94,49.95,32403.0
2018-11-05 15:15:00,49.94,49.94,49.86,49.87,19200.0,49.94,49.94,49.86,49.87,19200.0
2018-11-05 15:20:00,49.88,49.88,49.8,49.81,23322.0,49.88,49.88,49.8,49.81,23322.0
2018-11-05 15:25:00,49.8,49.85,49.76,49.84,33615.0,49.8,49.85,49.76,49.84,33615.0
2018-11-05 15:30:00,49.85,49.85,49.75,49.78,51222.0,49.85,49.85,49.75,49.78,51222.0
2018-11-05 15:35:00,49.78,49.79,49.72,49.74,62874.0,49.78,49.79,49.72,49.74,62874.0
2018-11-05 15:40:00,49.74,49.89,49.74,49.88,99498.0,49.74,49.89,49.74,49.88,99498.0
2018-11-05 15:45:00,49.88,49.88,49.81,49.84,113658.0,49.88,49.88,49.81,49.84,113658.0
2018-11-05 15:50:00,49.83,49.94,49.81,49.92,101949.0,49.83,49.94,49.81,49.92,101949.0
2018-11-05 15:55:00,49.93,49.95,49.86,49.92,347985.0,49.93,49.95,49.86,49.92,347985.0
2018-11-06 09:30:00,49.76,50.02,49.76,49.91,36936.0,49.76,50.02,49.76,49.91,36936.0
2018-11-06 09:35:00,49.94,50.07,49.9,50.01,36339.0,49.94,50.07,49.9,50.01,36339.0
2018-11-06 09:40:00,50.04,50.12,49.98,50.03,46251.0,50.04,50.12,49.98,50.03,46251.0
2018-11-06 09:45:00,50.01,50.29,49.98,50.28,16350.0,50.01,50.29,49.98,50.28,16350.0
2018-11-06 09:50:00,50.3,50.4,50.22,50.36,17250.0,50.3,50.4,50.22,50.36,17250.0
2018-11-06 09:55:00,50.35,50.51,50.3,50.42,33747.0,50.35,50.51,50.3,50.42,33747.0
2018-11-06 10:00:00,50.42,50.5,50.4,50.46,33699.0,50.42,50.5,50.4,50.46,33699.0
2018-11-06 10:05:00,50.46,50.46,50.32,50.35,21324.0,50.46,50.46,50.32,50.35,21324.0
2018-11-06 10:10:00,50.35,50.5,50.35,50.5,24237.0,50.35,50.5,50.35,50.5,24237.0
2018-11-06 10:15:00,50.51,50.51,50.3,50.3,21696.0,50.51,50.51,50.3,50.3,21696.0
2018-11-06 10:20:00,50.29,50.47,50.29,50.41,14100.0,50.29,50.47,50.29,50.41,14100.0
2018-11-06 10:25:00,50.42,50.45,50.33,50.43,14583.0,50.42,50.45,50.33,50.43,14583.0
2018-11-06 10:30:00,50.41,50.43,50.33,50.41,7347.0,50.41,50.43,50.33,50.41,7347.0
2018-11-06 10:35:00,50.39,50.39,50.15,50.23,26262.0,50.39,50.39,50.15,50.23,26262.0
2018-11-06 10:40:00,50.2,50.3,50.2,50.29,18000.0,50.2,50.3,50.2,50.29,18000.0
2018-11-06 10:45:00,50.32,50.34,50.22,50.23,17100.0,50.32,50.34,50.22,50.23,17100.0
2018-11-06 10:50:00,50.24,50.29,50.2,50.28,18387.0,50.24,50.29,50.2,50.28,18387.0
2018-11-06 10:55:00,50.3,50.32,50.17,50.21,22500.0,50.3,50.32,50.17,50.21,22500.0
2018-11-06 11:00:00,50.21,50.21,50.05,50.09,29334.0,50.21,50.21,50.05,50.09,29334.0
2018-11-06 11:05:00,50.11,50.22,50.08,50.19,18786.0,50.11,50.22,50.08,50.19,18786.0
2018-11-06 11:10:00,50.19,50.46,50.15,50.46,19143.0,50.19,50.46,50.15,50.46,19143.0
2018-11-06 11:15:00,50.47,50.48,50.37,50.42,9747.0,50.47,50.48,50.37,50.42,9747.0
2018-11-06 11:20:00,50.39,50.46,50.34,50.4,23382.0,50.39,50.46,50.34,50.4,23382.0
2018-11-06 11:25:00,50.39,50.48,50.37,50.42,9903.0,50.39,50.48,50.37,50.42,9903.0
2018-11-06 11:30:00,50.43,50.47,50.43,50.46,8997.0,50.43,50.47,50.43,50.46,8997.0
2018-11-06 11:35:00,50.47,50.57,50.47,50.57,10542.0,50.47,50.57,50.47,50.57,10542.0
2018-11-06 11:40:00,50.59,50.62,50.56,50.62,31842.0,50.59,50.62,50.56,50.62,31842.0
2018-11-06 11:45:00,50.62,50.62,50.57,50.57,8298.0,50.62,50.62,50.57,50.57,8298.0
2018-11-06 11:50:00,50.61,50.7,50.61,50.7,16608.0,50.61,50.7,50.61,50.7,16608.0
2018-11-06 11:55:00,50.71,50.78,50.66,50.69,27546.0,50.71,50.78,50.66,50.69,27546.0
2018-11-06 12:00:00,50.71,50.71,50.58,50.66,17421.0,50.71,50.71,50.58,50.66,17421.0
2018-11-06 12:05:00,50.66,50.74,50.66,50.7,6600.0,50.66,50.74,50.66,50.7,6600.0
2018-11-06 12:10:00,50.71,50.75,50.67,50.72,14796.0,50.71,50.75,50.67,50.72,14796.0
2018-11-06 12:15:00,50.71,50.73,50.7,50.72,12180.0,50.71,50.73,50.7,50.72,12180.0
2018-11-06 12:20:00,50.72,50.73,50.67,50.68,15891.0,50.72,50.73,50.67,50.68,15891.0
2018-11-06 12:25:00,50.68,50.68,50.62,50.65,16485.0,50.68,50.68,50.62,50.65,16485.0
2018-11-06 12:30:00,50.65,50.65,50.58,50.58,26451.0,50.65,50.65,50.58,50.58,26451.0
2018-11-06 12:35:00,50.58,50.6,50.53,50.57,16806.0,50.58,50.6,50.53,50.57,16806.0
2018-11-06 12:40:00,50.56,50.6,50.56,50.58,18258.0,50.56,50.6,50.56,50.58,18258.0
2018-11-06 12:45:00,50.58,50.59,50.46,50.46,16404.0,50.58,50.59,50.46,50.46,16404.0
2018-11-06 12:50:00,50.47,50.52,50.46,50.51,11400.0,50.47,50.52,50.46,50.51,11400.0
2018-11-06 12:55:00,50.53,50.54,50.48,50.49,20358.0,50.53,50.54,50.48,50.49,20358.0
2018-11-06 13:00:00,50.51,50.53,50.51,50.53,18018.0,50.51,50.53,50.51,50.53,18018.0
2018-11-06 13:05:00,50.53,50.6,50.52,50.58,10203.0,50.53,50.6,50.52,50.58,10203.0
2018-11-06 13:10:00,50.57,50.63,50.55,50.62,12300.0,50.57,50.63,50.55,50.62,12300.0
2018-11-06 13:15:00,50.64,50.69,50.64,50.67,12246.0,50.64,50.69,50.64,50.67,12246.0
2018-11-06 13:20:00,50.67,50.68,50.65,50.67,8871.0,50.67,50.68,50.65,50.67,8871.0
2018-11-06 13:25:00,50.71,50.72,50.68,50.69,15000.0,50.71,50.72,50.68,50.69,15000.0
2018-11-06 13:30:00,50.66,50.69,50.64,50.69,13143.0,50.66,50.69,50.64,50.69,13143.0
2018-11-06 13:35:00,50.7,50.72,50.66,50.69,8700.0,50.7,50.72,50.66,50.69,8700.0
2018-11-06 13:40:00,50.73,50.74,50.67,50.67,18774.0,50.73,50.74,50.67,50.67,18774.0
2018-11-06 13:45:00,50.68,50.68,50.64,50.66,12717.0,50.68,50.68,50.64,50.66,12717.0
2018-11-06 13:50:00,50.66,50.72,50.66,50.68,15321.0,50.66,50.72,50.66,50.68,15321.0
2018-11-06 13:55:00,50.7,50.7,50.62,50.64,18822.0,50.7,50.7,50.62,50.64,18822.0
2018-11-06 14:00:00,50.66,50.66,50.58,50.61,13218.0,50.66,50.66,50.58,50.61,13218.0
2018-11-06 14:05:00,50.58,50.61,50.56,50.56,14100.0,50.58,50.61,50.56,50.56,14100.0
2018-11-06 14:10:00,50.54,50.59,50.51,50.54,12858.0,50.54,50.59,50.51,50.54,12858.0
2018-11-06 14:15:00,50.54,50.54,50.47,50.47,27372.0,50.54,50.54,50.47,50.47,27372.0
2018-11-06 14:20:00,50.47,50.47,50.41,50.41,21480.0,50.47,50.47,50.41,50.41,21480.0
2018-11-06 14:25:00,50.42,50.44,50.32,50.37,36093.0,50.42,50.44,50.32,50.37,36093.0
2018-11-06 14:30:00,50.37,50.48,50.34,50.43,21624.0,50.37,50.48,50.34,50.43,21624.0
2018-11-06 14:35:00,50.43,50.5,50.43,50.47,17637.0,50.43,50.5,50.43,50.47,17637.0
2018-11-06 14:40:00,50.49,50.53,50.47,50.52,17301.0,50.49,50.53,50.47,50.52,17301.0
2018-11-06 14:45:00,50.55,50.61,50.55,50.58,14700.0,50.55,50.61,50.55,50.58,14700.0
2018-11-06 14:50:00,50.59,50.61,50.57,50.57,13656.0,50.59,50.61,50.57,50.57,13656.0
2018-11-06 14:55:00,50.58,50.65,50.58,50.63,17214.0,50.58,50.65,50.58,50.63,17214.0
2018-11-06 15:00:00,50.61,50.63,50.57,50.61,12438.0,50.61,50.63,50.57,50.61,12438.0
2018-11-06 15:05:00,50.63,50.64,50.61,50.63,8193.0,50.63,50.64,50.61,50.63,8193.0
2018-11-06 15:10:00,50.65,50.69,50.65,50.66,17073.0,50.65,50.69,50.65,50.66,17073.0
2018-11-06 15:15:00,50.65,50.65,50.63,50.64,13830.0,50.65,50.65,50.63,50.64,13830.0
2018-11-06 15:20:00,50.65,50.72,50.63,50.71,18852.0,50.65,50.72,50.63,50.71,18852.0
2018-11-06 15:25:00,50.71,50.71,50.66,50.69,29601.0,50.71,50.71,50.66,50.69,29601.0
2018-11-06 15:30:00,50.71,50.75,50.69,50.74,35388.0,50.71,50.75,50.69,50.74,35388.0
2018-11-06 15:35:00,50.75,50.81,50.75,50.79,56346.0,50.75,50.81,50.75,50.79,56346.0
2018-11-06 15:40:00,50.78,50.78,50.69,50.7,37116.0,50.78,50.78,50.69,50.7,37116.0
2018-11-06 15:45:00,50.69,50.72,50.65,50.71,58494.0,50.69,50.72,50.65,50.71,58494.0
2018-11-06 15:50:00,50.71,50.86,50.7,50.84,72447.0,50.71,50.86,50.7,50.84,72447.0
2018-11-06 15:55:00,50.85,50.95,50.85,50.9,131580.0,50.85,50.95,50.85,50.9,131580.0
2018-11-07 09:30:00,51.33,51.5,51.09,51.16,94413.0,51.33,51.5,51.09,51.16,94413.0
2018-11-07 09:35:00,51.22,51.35,51.11,51.27,59400.0,51.22,51.35,51.11,51.27,59400.0
2018-11-07 09:40:00,51.34,51.42,51.03,51.14,171441.0,51.34,51.42,51.03,51.14,171441.0
2018-11-07 09:45:00,51.12,51.16,51.0,51.16,17538.0,51.12,51.16,51.0,51.16,17538.0
2018-11-07 09:50:00,51.2,51.4,51.17,51.35,70062.0,51.2,51.4,51.17,51.35,70062.0
2018-11-07 09:55:00,51.35,51.52,51.34,51.52,6693.0,51.35,51.52,51.34,51.52,6693.0
2018-11-07 10:00:00,51.49,51.96,51.47,51.92,29964.0,51.49,51.96,51.47,51.92,29964.0
2018-11-07 10:05:00,51.88,51.88,51.75,51.84,61761.0,51.88,51.88,51.75,51.84,61761.0
2018-11-07 10:10:00,51.88,52.29,51.86,52.29,79497.0,51.88,52.29,51.86,52.29,79497.0
2018-11-07 10:15:00,52.29,52.29,52.03,52.03,59373.0,52.29,52.29,52.03,52.03,59373.0
2018-11-07 10:20:00,52.05,52.18,51.93,52.18,34599.0,52.05,52.18,51.93,52.18,34599.0
2018-11-07 10:25:00,52.17,52.29,52.15,52.17,37251.0,52.17,52.29,52.15,52.17,37251.0
2018-11-07 10:30:00,52.17,52.28,52.15,52.28,13230.0,52.17,52.28,52.15,52.28,13230.0
2018-11-07 10:35:00,52.24,52.32,52.22,52.3,18255.0,52.24,52.32,52.22,52.3,18255.0
2018-11-07 10:40:00,52.33,52.39,52.22,52.27,33639.0,52.33,52.39,52.22,52.27,33639.0
2018-11-07 10:45:00,52.27,52.29,52.22,52.29,11250.0,52.27,52.29,52.22,52.29,11250.0
2018-11-07 10:50:00,52.26,52.26,52.16,52.21,26592.0,52.26,52.26,52.16,52.21,26592.0
2018-11-07 10:55:00,52.2,52.28,52.15,52.17,38778.0,52.2,52.28,52.15,52.17,38778.0
2018-11-07 11:00:00,52.16,52.26,52.09,52.19,39570.0,52.16,52.26,52.09,52.19,39570.0
2018-11-07 11:05:00,52.18,52.25,52.11,52.22,57255.0,52.18,52.25,52.11,52.22,57255.0
2018-11-07 11:10:00,52.22,52.25,52.16,52.16,20085.0,52.22,52.25,52.16,52.16,20085.0
2018-11-07 11:15:00,52.19,52.25,52.1,52.18,14436.0,52.19,52.25,52.1,52.18,14436.0
2018-11-07 11:20:00,52.21,52.41,52.21,52.41,24006.0,52.21,52.41,52.21,52.41,24006.0
2018-11-07 11:25:00,52.38,52.4,52.23,52.25,101199.0,52.38,52.4,52.23,52.25,101199.0
2018-11-07 11:30:00,52.27,52.29,52.12,52.22,35889.0,52.27,52.29,52.12,52.22,35889.0
2018-11-07 11:35:00,52.2,52.29,52.17,52.25,16830.0,52.2,52.29,52.17,52.25,16830.0
2018-11-07 11:40:00,52.29,52.37,52.27,52.27,16947.0,52.29,52.37,52.27,52.27,16947.0
2018-11-07 11:45:00,52.26,52.33,52.26,52.32,13965.0,52.26,52.33,52.26,52.32,13965.0
2018-11-07 11:50:00,52.32,52.43,52.32,52.43,9900.0,52.32,52.43,52.32,52.43,9900.0
2018-11-07 11:55:00,52.42,52.53,52.38,52.49,33306.0,52.42,52.53,52.38,52.49,33306.0
2018-11-07 12:00:00,52.51,52.53,52.43,52.48,13440.0,52.51,52.53,52.43,52.48,13440.0
2018-11-07 12:05:00,52.48,52.55,52.43,52.55,10029.0,52.48,52.55,52.43,52.55,10029.0
2018-11-07 12:10:00,52.51,52.51,52.44,52.47,8700.0,52.51,52.51,52.44,52.47,8700.0
2018-11-07 12:15:00,52.46,52.46,52.34,52.35,13656.0,52.46,52.46,52.34,52.35,13656.0
2018-11-07 12:20:00,52.33,52.39,52.3,52.39,19740.0,52.33,52.39,52.3,52.39,19740.0
2018-11-07 12:25:00,52.39,52.43,52.36,52.37,11703.0,52.39,52.43,52.36,52.37,11703.0
2018-11-07 12:30:00,52.36,52.42,52.35,52.39,24183.0,52.36,52.42,52.35,52.39,24183.0
2018-11-07 12:35:00,52.42,52.46,52.41,52.45,11790.0,52.42,52.46,52.41,52.45,11790.0
2018-11-07 12:40:00,52.46,52.46,52.32,52.32,9810.0,52.46,52.46,52.32,52.32,9810.0
2018-11-07 12:45:00,52.34,52.41,52.34,52.37,9678.0,52.34,52.41,52.34,52.37,9678.0
2018-11-07 12:50:00,52.37,52.41,52.32,52.32,20586.0,52.37,52.41,52.32,52.32,20586.0
2018-11-07 12:55:00,52.37,52.41,52.32,52.32,10200.0,52.37,52.41,52.32,52.32,10200.0
2018-11-07 13:00:00,52.32,52.37,52.3,52.31,22158.0,52.32,52.37,52.3,52.31,22158.0
2018-11-07 13:05:00,52.3,52.33,52.26,52.31,11682.0,52.3,52.33,52.26,52.31,11682.0
2018-11-07 13:10:00,52.33,52.36,52.32,52.32,21147.0,52.33,52.36,52.32,52.32,21147.0
2018-11-07 13:15:00,52.34,52.37,52.33,52.35,9438.0,52.34,52.37,52.33,52.35,9438.0
2018-11-07 13:20:00,52.34,52.35,52.31,52.33,9909.0,52.34,52.35,52.31,52.33,9909.0
2018-11-07 13:25:00,52.36,52.39,52.33,52.35,12795.0,52.36,52.39,52.33,52.35,12795.0
2018-11-07 13:30:00,52.34,52.36,52.25,52.25,7398.0,52.34,52.36,52.25,52.25,7398.0
2018-11-07 13:35:00,52.24,52.33,52.24,52.3,11319.0,52.24,52.33,52.24,52.3,11319.0
2018-11-07 13:40:00,52.3,52.38,52.27,52.3,23700.0,52.3,52.38,52.27,52.3,23700.0
2018-11-07 13:45:00,52.31,52.31,52.25,52.25,16419.0,52.31,52.31,52.25,52.25,16419.0
2018-11-07 13:50:00,52.26,52.28,52.22,52.26,10251.0,52.26,52.28,52.22,52.26,10251.0
2018-11-07 13:55:00,52.26,52.36,52.23,52.33,9600.0,52.26,52.36,52.23,52.33,9600.0
2018-11-07 14:00:00,52.34,52.35,52.32,52.35,6375.0,52.34,52.35,52.32,52.35,6375.0
2018-11-07 14:05:00,52.34,52.36,52.19,52.21,18168.0,52.34,52.36,52.19,52.21,18168.0
2018-11-07 14:10:00,52.21,52.3,52.2,52.27,11721.0,52.21,52.3,52.2,52.27,11721.0
2018-11-07 14:15:00,52.28,52.3,52.15,52.15,16170.0,52.28,52.3,52.15,52.15,16170.0
2018-11-07 14:20:00,52.17,52.19,52.15,52.17,21486.0,52.17,52.19,52.15,52.17,21486.0
2018-11-07 14:25:00,52.17,52.22,52.17,52.22,10050.0,52.17,52.22,52.17,52.22,10050.0
2018-11-07 14:30:00,52.23,52.29,52.18,52.19,20160.0,52.23,52.29,52.18,52.19,20160.0
2018-11-07 14:35:00,52.18,52.31,52.18,52.28,23574.0,52.18,52.31,52.18,52.28,23574.0
2018-11-07 14:40:00,52.28,52.31,52.24,52.24,21606.0,52.28,52.31,52.24,52.24,21606.0
2018-11-07 14:45:00,52.22,52.23,52.15,52.19,13674.0,52.22,52.23,52.15,52.19,13674.0
2018-11-07 14:50:00,52.18,52.18,52.13,52.17,19344.0,52.18,52.18,52.13,52.17,19344.0
2018-11-07 14:55:00,52.17,52.17,52.11,52.12,12030.0,52.17,52.17,52.11,52.12,12030.0
2018-11-07 15:00:00,52.11,52.23,52.1,52.17,18501.0,52.11,52.23,52.1,52.17,18501.0
2018-11-07 15:05:00,52.21,52.33,52.21,52.28,29070.0,52.21,52.33,52.21,52.28,29070.0
2018-11-07 15:10:00,52.27,52.31,52.25,52.3,24945.0,52.27,52.31,52.25,52.3,24945.0
2018-11-07 15:15:00,52.29,52.3,52.25,52.26,40281.0,52.29,52.3,52.25,52.26,40281.0
2018-11-07 15:20:00,52.27,52.33,52.25,52.33,19941.0,52.27,52.33,52.25,52.33,19941.0
2018-11-07 15:25:00,52.32,52.39,52.31,52.32,30564.0,52.32,52.39,52.31,52.32,30564.0
2018-11-07 15:30:00,52.31,52.46,52.3,52.44,41559.0,52.31,52.46,52.3,52.44,41559.0
2018-11-07 15:35:00,52.46,52.48,52.4,52.45,51291.0,52.46,52.48,52.4,52.45,51291.0
2018-11-07 15:40:00,52.45,52.49,52.43,52.43,63726.0,52.45,52.49,52.43,52.43,63726.0
2018-11-07 15:45:00,52.43,52.54,52.43,52.53,99735.0,52.43,52.54,52.43,52.53,99735.0
2018-11-07 15:50:00,52.52,52.53,52.48,52.52,91008.0,52.52,52.53,52.48,52.52,91008.0
2018-11-07 15:55:00,52.52,52.68,52.52,52.62,300558.0,52.52,52.68,52.52,52.62,300558.0
2018-11-08 09:30:00,52.44,52.77,52.21,52.53,57669.0,52.44,52.77,52.21,52.53,57669.0
2018-11-08 09:35:00,52.57,52.67,52.4,52.6,34203.0,52.57,52.67,52.4,52.6,34203.0
2018-11-08 09:40:00,52.58,52.63,52.38,52.46,29385.0,52.58,52.63,52.38,52.46,29385.0
2018-11-08 09:45:00,52.47,52.58,52.4,52.43,34479.0,52.47,52.58,52.4,52.43,34479.0
2018-11-08 09:50:00,52.44,52.46,52.2,52.34,33735.0,52.44,52.46,52.2,52.34,33735.0
2018-11-08 09:55:00,52.37,52.41,52.29,52.39,29553.0,52.37,52.41,52.29,52.39,29553.0
2018-11-08 10:00:00,52.42,52.42,52.26,52.32,46776.0,52.42,52.42,52.26,52.32,46776.0
2018-11-08 10:05:00,52.31,52.35,52.21,52.21,23400.0,52.31,52.35,52.21,52.21,23400.0
2018-11-08 10:10:00,52.23,52.26,52.15,52.2,22266.0,52.23,52.26,52.15,52.2,22266.0
2018-11-08 10:15:00,52.18,52.27,52.17,52.25,16842.0,52.18,52.27,52.17,52.25,16842.0
2018-11-08 10:20:00,52.31,52.38,52.3,52.36,10677.0,52.31,52.38,52.3,52.36,10677.0
2018-11-08 10:25:00,52.39,52.41,52.3,52.36,12945.0,52.39,52.41,52.3,52.36,12945.0
2018-11-08 10:30:00,52.32,52.46,52.31,52.43,12735.0,52.32,52.46,52.31,52.43,12735.0
2018-11-08 10:35:00,52.45,52.46,52.35,52.46,12720.0,52.45,52.46,52.35,52.46,12720.0
2018-11-08 10:40:00,52.46,52.46,52.28,52.28,14892.0,52.46,52.46,52.28,52.28,14892.0
2018-11-08 10:45:00,52.28,52.42,52.28,52.4,8316.0,52.28,52.42,52.28,52.4,8316.0
2018-11-08 10:50:00,52.37,52.51,52.36,52.48,11100.0,52.37,52.51,52.36,52.48,11100.0
2018-11-08 10:55:00,52.49,52.61,52.49,52.51,17457.0,52.49,52.61,52.49,52.51,17457.0
2018-11-08 11:00:00,52.5,52.56,52.49,52.55,12000.0,52.5,52.56,52.49,52.55,12000.0
2018-11-08 11:05:00,52.55,52.63,52.5,52.63,15816.0,52.55,52.63,52.5,52.63,15816.0
2018-11-08 11:10:00,52.64,52.64,52.5,52.53,26034.0,52.64,52.64,52.5,52.53,26034.0
2018-11-08 11:15:00,52.5,52.62,52.5,52.55,10803.0,52.5,52.62,52.5,52.55,10803.0
2018-11-08 11:20:00,52.55,52.55,52.37,52.39,19386.0,52.55,52.55,52.37,52.39,19386.0
2018-11-08 11:25:00,52.39,52.43,52.32,52.41,39948.0,52.39,52.43,52.32,52.41,39948.0
2018-11-08 11:30:00,52.42,52.48,52.4,52.48,19800.0,52.42,52.48,52.4,52.48,19800.0
2018-11-08 11:35:00,52.49,52.49,52.44,52.44,16770.0,52.49,52.49,52.44,52.44,16770.0
2018-11-08 11:40:00,52.46,52.49,52.42,52.46,22419.0,52.46,52.49,52.42,52.46,22419.0
2018-11-08 11:45:00,52.44,52.55,52.44,52.54,10578.0,52.44,52.55,52.44,52.54,10578.0
2018-11-08 11:50:00,52.55,52.56,52.49,52.56,10536.0,52.55,52.56,52.49,52.56,10536.0
2018-11-08 11:55:00,52.56,52.59,52.53,52.53,10170.0,52.56,52.59,52.53,52.53,10170.0
2018-11-08 12:00:00,52.51,52.52,52.34,52.37,26613.0,52.51,52.52,52.34,52.37,26613.0
2018-11-08 12:05:00,52.36,52.42,52.27,52.37,17826.0,52.36,52.42,52.27,52.37,17826.0
2018-11-08 12:10:00,52.39,52.5,52.39,52.44,13305.0,52.39,52.5,52.39,52.44,13305.0
2018-11-08 12:15:00,52.45,52.55,52.45,52.52,9141.0,52.45,52.55,52.45,52.52,9141.0
2018-11-08 12:20:00,52.54,52.54,52.48,52.49,15084.0,52.54,52.54,52.48,52.49,15084.0
2018-11-08 12:25:00,52.48,52.5,52.42,52.44,18546.0,52.48,52.5,52.42,52.44,18546.0
2018-11-08 12:30:00,52.42,52.42,52.3,52.33,47196.0,52.42,52.42,52.3,52.33,47196.0
2018-11-08 12:35:00,52.31,52.34,52.2,52.22,19227.0,52.31,52.34,52.2,52.22,19227.0
2018-11-08 12:40:00,52.26,52.28,52.19,52.19,15732.0,52.26,52.28,52.19,52.19,15732.0
2018-11-08 12:45:00,52.18,52.24,52.15,52.15,17217.0,52.18,52.24,52.15,52.15,17217.0
2018-11-08 12:50:00,52.15,52.23,52.13,52.2,15276.0,52.15,52.23,52.13,52.2,15276.0
2018-11-08 12:55:00,52.2,52.27,52.19,52.25,15630.0,52.2,52.27,52.19,52.25,15630.0
2018-11-08 13:00:00,52.25,52.39,52.25,52.37,14265.0,52.25,52.39,52.25,52.37,14265.0
2018-11-08 13:05:00,52.4,52.4,52.31,52.32,5688.0,52.4,52.4,52.31,52.32,5688.0
2018-11-08 13:10:00,52.35,52.35,52.22,52.24,77676.0,52.35,52.35,52.22,52.24,77676.0
2018-11-08 13:15:00,52.23,52.34,52.23,52.32,11943.0,52.23,52.34,52.23,52.32,11943.0
2018-11-08 13:20:00,52.33,52.35,52.25,52.27,9996.0,52.33,52.35,52.25,52.27,9996.0
2018-11-08 13:25:00,52.28,52.31,52.24,52.24,14781.0,52.28,52.31,52.24,52.24,14781.0
2018-11-08 13:30:00,52.24,52.28,52.2,52.27,14280.0,52.24,52.28,52.2,52.27,14280.0
2018-11-08 13:35:00,52.28,52.32,52.28,52.29,9900.0,52.28,52.32,52.28,52.29,9900.0
2018-11-08 13:40:00,52.32,52.33,52.28,52.3,8457.0,52.32,52.33,52.28,52.3,8457.0
2018-11-08 13:45:00,52.3,52.32,52.25,52.25,15045.0,52.3,52.32,52.25,52.25,15045.0
2018-11-08 13:50:00,52.24,52.26,52.2,52.25,9639.0,52.24,52.26,52.2,52.25,9639.0
2018-11-08 13:55:00,52.25,52.32,52.25,52.32,10416.0,52.25,52.32,52.25,52.32,10416.0
2018-11-08 14:00:00,52.32,52.34,52.14,52.17,21441.0,52.32,52.34,52.14,52.17,21441.0
2018-11-08 14:05:00,52.21,52.4,52.21,52.39,14400.0,52.21,52.4,52.21,52.39,14400.0
2018-11-08 14:10:00,52.36,52.41,52.34,52.37,17073.0,52.36,52.41,52.34,52.37,17073.0
2018-11-08 14:15:00,52.43,52.45,52.27,52.29,21909.0,52.43,52.45,52.27,52.29,21909.0
2018-11-08 14:20:00,52.31,52.33,52.29,52.31,9339.0,52.31,52.33,52.29,52.31,9339.0
2018-11-08 14:25:00,52.27,52.28,52.19,52.19,19425.0,52.27,52.28,52.19,52.19,19425.0
2018-11-08 14:30:00,52.18,52.24,52.14,52.16,17013.0,52.18,52.24,52.14,52.16,17013.0
2018-11-08 14:35:00,52.18,52.22,52.12,52.12,21045.0,52.18,52.22,52.12,52.12,21045.0
2018-11-08 14:40:00,52.11,52.13,51.95,51.97,44004.0,52.11,52.13,51.95,51.97,44004.0
2018-11-08 14:45:00,51.96,52.1,51.93,52.06,20388.0,51.96,52.1,51.93,52.06,20388.0
2018-11-08 14:50:00,52.07,52.18,52.01,52.16,16779.0,52.07,52.18,52.01,52.16,16779.0
2018-11-08 14:55:00,52.17,52.23,52.13,52.14,20088.0,52.17,52.23,52.13,52.14,20088.0
2018-11-08 15:00:00,52.13,52.18,52.11,52.13,15402.0,52.13,52.18,52.11,52.13,15402.0
2018-11-08 15:05:00,52.13,52.23,52.1,52.18,25110.0,52.13,52.23,52.1,52.18,25110.0
2018-11-08 15:10:00,52.19,52.25,52.12,52.2,19983.0,52.19,52.25,52.12,52.2,19983.0
2018-11-08 15:15:00,52.22,52.3,52.21,52.26,19431.0,52.22,52.3,52.21,52.26,19431.0
2018-11-08 15:20:00,52.26,52.31,52.25,52.31,17214.0,52.26,52.31,52.25,52.31,17214.0
2018-11-08 15:25:00,52.31,52.32,52.2,52.2,62628.0,52.31,52.32,52.2,52.2,62628.0
2018-11-08 15:30:00,52.2,52.24,52.18,52.22,33060.0,52.2,52.24,52.18,52.22,33060.0
2018-11-08 15:35:00,52.23,52.24,52.1,52.18,26613.0,52.23,52.24,52.1,52.18,26613.0
2018-11-08 15:40:00,52.18,52.22,52.16,52.19,48576.0,52.18,52.22,52.16,52.19,48576.0
2018-11-08 15:45:00,52.2,52.3,52.18,52.27,42837.0,52.2,52.3,52.18,52.27,42837.0
2018-11-08 15:50:00,52.27,52.34,52.26,52.29,48915.0,52.27,52.34,52.26,52.29,48915.0
2018-11-08 15:55:00,52.29,52.39,52.25,52.38,100317.0,52.29,52.39,52.25,52.38,100317.0
2018-11-09 09:30:00,52.02,52.38,51.82,51.82,80727.0,52.02,52.38,51.82,51.82,80727.0
2018-11-09 09:35:00,51.91,51.95,51.59,51.59,4530.0,51.91,51.95,51.59,51.59,4530.0
2018-11-09 09:40:00,51.59,51.64,51.53,51.57,15579.0,51.59,51.64,51.53,51.57,15579.0
2018-11-09 09:45:00,51.53,51.6,51.41,51.59,15798.0,51.53,51.6,51.41,51.59,15798.0
2018-11-09 09:50:00,51.59,51.73,51.56,51.66,14796.0,51.59,51.73,51.56,51.66,14796.0
2018-11-09 09:55:00,51.68,51.7,51.51,51.63,34137.0,51.68,51.7,51.51,51.63,34137.0
2018-11-09 10:00:00,51.61,51.68,51.48,51.48,16041.0,51.61,51.68,51.48,51.48,16041.0
2018-11-09 10:05:00,51.45,51.5,51.25,51.25,25950.0,51.45,51.5,51.25,51.25,25950.0
2018-11-09 10:10:00,51.31,51.41,51.29,51.41,35706.0,51.31,51.41,51.29,51.41,35706.0
2018-11-09 10:15:00,51.41,51.55,51.32,51.55,28947.0,51.41,51.55,51.32,51.55,28947.0
2018-11-09 10:20:00,51.56,51.67,51.54,51.65,9696.0,51.56,51.67,51.54,51.65,9696.0
2018-11-09 10:25:00,51.65,51.7,51.57,51.68,20805.0,51.65,51.7,51.57,51.68,20805.0
2018-11-09 10:30:00,51.73,51.75,51.45,51.48,189705.0,51.73,51.75,51.45,51.48,189705.0
2018-11-09 10:35:00,51.48,51.56,51.42,51.48,43800.0,51.48,51.56,51.42,51.48,43800.0
2018-11-09 10:40:00,51.47,51.5,51.3,51.4,45066.0,51.47,51.5,51.3,51.4,45066.0
2018-11-09 10:45:00,51.43,51.49,51.14,51.22,95886.0,51.43,51.49,51.14,51.22,95886.0
2018-11-09 10:50:00,51.2,51.2,51.03,51.03,64389.0,51.2,51.2,51.03,51.03,64389.0
2018-11-09 10:55:00,51.05,51.06,50.96,51.04,18495.0,51.05,51.06,50.96,51.04,18495.0
2018-11-09 11:00:00,51.05,51.18,51.03,51.12,57816.0,51.05,51.18,51.03,51.12,57816.0
2018-11-09 11:05:00,51.08,51.16,51.04,51.16,11583.0,51.08,51.16,51.04,51.16,11583.0
2018-11-09 11:10:00,51.13,51.3,51.13,51.25,17523.0,51.13,51.3,51.13,51.25,17523.0
2018-11-09 11:15:00,51.28,51.33,51.25,51.27,53700.0,51.28,51.33,51.25,51.27,53700.0
2018-11-09 11:20:00,51.29,51.36,51.24,51.36,20442.0,51.29,51.36,51.24,51.36,20442.0
2018-11-09 11:25:00,51.32,51.36,51.29,51.32,13686.0,51.32,51.36,51.29,51.32,13686.0
2018-11-09 11:30:00,51.35,51.44,51.35,51.38,16200.0,51.35,51.44,51.35,51.38,16200.0
2018-11-09 11:35:00,51.36,51.4,51.24,51.32,77034.0,51.36,51.4,51.24,51.32,77034.0
2018-11-09 11:40:00,51.3,51.3,51.19,51.27,19677.0,51.3,51.3,51.19,51.27,19677.0
2018-11-09 11:45:00,51.27,51.27,51.18,51.2,14100.0,51.27,51.27,51.18,51.2,14100.0
2018-11-09 11:50:00,51.2,51.22,51.12,51.12,18060.0,51.2,51.22,51.12,51.12,18060.0
2018-11-09 11:55:00,51.15,51.15,51.04,51.06,11283.0,51.15,51.15,51.04,51.06,11283.0
2018-11-09 12:00:00,51.11,51.16,51.1,51.15,8670.0,51.11,51.16,51.1,51.15,8670.0
2018-11-09 12:05:00,51.15,51.2,51.13,51.2,16164.0,51.15,51.2,51.13,51.2,16164.0
2018-11-09 12:10:00,51.21,51.22,51.1,51.13,26154.0,51.21,51.22,51.1,51.13,26154.0
2018-11-09 12:15:00,51.12,51.12,51.03,51.06,20439.0,51.12,51.12,51.03,51.06,20439.0
2018-11-09 12:20:00,51.07,51.13,51.04,51.12,102093.0,51.07,51.13,51.04,51.12,102093.0
2018-11-09 12:25:00,51.13,51.16,51.08,51.09,18567.0,51.13,51.16,51.08,51.09,18567.0
2018-11-09 12:30:00,51.09,51.15,51.04,51.15,16722.0,51.09,51.15,51.04,51.15,16722.0
2018-11-09 12:35:00,51.14,51.21,51.14,51.2,10512.0,51.14,51.21,51.14,51.2,10512.0
2018-11-09 12:40:00,51.21,51.23,51.12,51.14,17100.0,51.21,51.23,51.12,51.14,17100.0
2018-11-09 12:45:00,51.13,51.14,50.9,51.03,74340.0,51.13,51.14,50.9,51.03,74340.0
2018-11-09 12:50:00,51.03,51.17,51.0,51.15,18822.0,51.03,51.17,51.0,51.15,18822.0
2018-11-09 12:55:00,51.15,51.18,51.1,51.12,42918.0,51.15,51.18,51.1,51.12,42918.0
2018-11-09 13:00:00,51.1,51.17,51.06,51.15,17160.0,51.1,51.17,51.06,51.15,17160.0
2018-11-09 13:05:00,51.2,51.31,51.2,51.31,14727.0,51.2,51.31,51.2,51.31,14727.0
2018-11-09 13:10:00,51.31,51.33,51.17,51.23,34824.0,51.31,51.33,51.17,51.23,34824.0
2018-11-09 13:15:00,51.23,51.23,51.16,51.17,17922.0,51.23,51.23,51.16,51.17,17922.0
2018-11-09 13:20:00,51.17,51.24,51.16,51.24,22146.0,51.17,51.24,51.16,51.24,22146.0
2018-11-09 13:25:00,51.24,51.25,51.15,51.2,23553.0,51.24,51.25,51.15,51.2,23553.0
2018-11-09 13:30:00,51.19,51.2,51.09,51.2,27780.0,51.19,51.2,51.09,51.2,27780.0
2018-11-09 13:35:00,51.2,51.25,51.19,51.22,21870.0,51.2,51.25,51.19,51.22,21870.0
2018-11-09 13:40:00,51.21,51.25,51.16,51.21,17922.0,51.21,51.25,51.16,51.21,17922.0
2018-11-09 13:45:00,51.22,51.22,51.11,51.15,27417.0,51.22,51.22,51.11,51.15,27417.0
2018-11-09 13:50:00,51.17,51.18,51.12,51.14,20547.0,51.17,51.18,51.12,51.14,20547.0
2018-11-09 13:55:00,51.15,51.18,51.12,51.17,34404.0,51.15,51.18,51.12,51.17,34404.0
2018-11-09 14:00:00,51.17,51.19,51.13,51.16,43500.0,51.17,51.19,51.13,51.16,43500.0
2018-11-09 14:05:00,51.16,51.17,51.04,51.04,29100.0,51.16,51.17,51.04,51.04,29100.0
2018-11-09 14:10:00,51.04,51.14,51.02,51.14,33978.0,51.04,51.14,51.02,51.14,33978.0
2018-11-09 14:15:00,51.14,51.14,51.04,51.06,20658.0,51.14,51.14,51.04,51.06,20658.0
2018-11-09 14:20:00,51.06,51.08,51.03,51.05,29775.0,51.06,51.08,51.03,51.05,29775.0
2018-11-09 14:25:00,51.17,51.17,51.02,51.07,69618.0,51.17,51.17,51.02,51.07,69618.0
2018-11-09 14:30:00,51.07,51.11,51.01,51.11,203316.0,51.07,51.11,51.01,51.11,203316.0
2018-11-09 14:35:00,51.12,51.18,51.05,51.11,390972.0,51.12,51.18,51.05,51.11,390972.0
2018-11-09 14:40:00,51.11,51.15,50.89,50.94,83685.0,51.11,51.15,50.89,50.94,83685.0
2018-11-09 14:45:00,50.96,51.08,50.9,51.05,45276.0,50.96,51.08,50.9,51.05,45276.0
2018-11-09 14:50:00,51.05,51.17,50.97,51.13,51051.0,51.05,51.17,50.97,51.13,51051.0
2018-11-09 14:55:00,51.13,51.22,50.98,51.06,63834.0,51.13,51.22,50.98,51.06,63834.0
2018-11-09 15:00:00,51.05,51.15,51.05,51.08,51324.0,51.05,51.15,51.05,51.08,51324.0
2018-11-09 15:05:00,51.09,51.14,51.06,51.07,55680.0,51.09,51.14,51.06,51.07,55680.0
2018-11-09 15:10:00,51.07,51.18,51.04,51.13,80937.0,51.07,51.18,51.04,51.13,80937.0
2018-11-09 15:15:00,51.11,51.17,51.08,51.1,94989.0,51.11,51.17,51.08,51.1,94989.0
2018-11-09 15:20:00,51.12,51.18,51.05,51.12,101445.0,51.12,51.18,51.05,51.12,101445.0
2018-11-09 15:25:00,51.1,51.15,51.06,51.11,81636.0,51.1,51.15,51.06,51.11,81636.0
2018-11-09 15:30:00,51.11,51.2,51.09,51.14,60396.0,51.11,51.2,51.09,51.14,60396.0
2018-11-09 15:35:00,51.14,51.17,51.06,51.08,59310.0,51.14,51.17,51.06,51.08,59310.0
2018-11-09 15:40:00,51.08,51.11,51.05,51.1,61458.0,51.08,51.11,51.05,51.1,61458.0
2018-11-09 15:45:00,51.1,51.11,50.99,51.01,104376.0,51.1,51.11,50.99,51.01,104376.0
2018-11-09 15:50:00,51.01,51.05,51.0,51.03,115044.0,51.01,51.05,51.0,51.03,115044.0
2018-11-09 15:55:00,51.04,51.11,51.02,51.06,293559.0,51.04,51.11,51.02,51.06,293559.0
2018-11-12 09:30:00,50.86,50.97,50.73,50.73,38886.0,50.86,50.97,50.73,50.73,38886.0
2018-11-12 09:35:00,50.73,50.73,50.57,50.63,21276.0,50.73,50.73,50.57,50.63,21276.0
2018-11-12 09:40:00,50.62,50.69,50.48,50.52,25797.0,50.62,50.69,50.48,50.52,25797.0
2018-11-12 09:45:00,50.48,50.54,50.44,50.53,33402.0,50.48,50.54,50.44,50.53,33402.0
2018-11-12 09:50:00,50.53,50.53,50.34,50.34,53862.0,50.53,50.53,50.34,50.34,53862.0
2018-11-12 09:55:00,50.35,50.38,50.23,50.27,41673.0,50.35,50.38,50.23,50.27,41673.0
2018-11-12 10:00:00,50.31,50.34,50.21,50.24,53001.0,50.31,50.34,50.21,50.24,53001.0
2018-11-12 10:05:00,50.24,50.37,50.16,50.37,41235.0,50.24,50.37,50.16,50.37,41235.0
2018-11-12 10:10:00,50.35,50.42,50.33,50.37,36429.0,50.35,50.42,50.33,50.37,36429.0
2018-11-12 10:15:00,50.38,50.48,50.35,50.35,31989.0,50.38,50.48,50.35,50.35,31989.0
2018-11-12 10:20:00,50.34,50.51,50.29,50.47,52365.0,50.34,50.51,50.29,50.47,52365.0
2018-11-12 10:25:00,50.49,50.54,50.45,50.53,22983.0,50.49,50.54,50.45,50.53,22983.0
2018-11-12 10:30:00,50.49,50.51,50.39,50.39,30786.0,50.49,50.51,50.39,50.39,30786.0
2018-11-12 10:35:00,50.39,50.41,50.31,50.39,20265.0,50.39,50.41,50.31,50.39,20265.0
2018-11-12 10:40:00,50.39,50.41,50.32,50.32,20400.0,50.39,50.41,50.32,50.32,20400.0
2018-11-12 10:45:00,50.32,50.32,50.25,50.3,19698.0,50.32,50.32,50.25,50.3,19698.0
2018-11-12 10:50:00,50.3,50.38,50.2,50.22,22098.0,50.3,50.38,50.2,50.22,22098.0
2018-11-12 10:55:00,50.23,50.23,50.03,50.03,20391.0,50.23,50.23,50.03,50.03,20391.0
2018-11-12 11:00:00,50.02,50.03,49.8,49.87,82431.0,50.02,50.03,49.8,49.87,82431.0
2018-11-12 11:05:00,49.84,49.84,49.69,49.73,36015.0,49.84,49.84,49.69,49.73,36015.0
2018-11-12 11:10:00,49.73,49.86,49.68,49.81,43266.0,49.73,49.86,49.68,49.81,43266.0
2018-11-12 11:15:00,49.77,49.81,49.67,49.78,49752.0,49.77,49.81,49.67,49.78,49752.0
2018-11-12 11:20:00,49.76,49.85,49.71,49.84,24375.0,49.76,49.85,49.71,49.84,24375.0
2018-11-12 11:25:00,49.84,49.86,49.72,49.73,42381.0,49.84,49.86,49.72,49.73,42381.0
2018-11-12 11:30:00,49.74,49.85,49.68,49.73,19482.0,49.74,49.85,49.68,49.73,19482.0
2018-11-12 11:35:00,49.76,49.89,49.76,49.88,21630.0,49.76,49.89,49.76,49.88,21630.0
2018-11-12 11:40:00,49.92,50.0,49.88,49.9,24474.0,49.92,50.0,49.88,49.9,24474.0
2018-11-12 11:45:00,49.9,49.97,49.9,49.97,19647.0,49.9,49.97,49.9,49.97,19647.0
2018-11-12 11:50:00,49.97,49.97,49.83,49.93,10626.0,49.97,49.97,49.83,49.93,10626.0
2018-11-12 11:55:00,49.96,49.99,49.92,49.99,12600.0,49.96,49.99,49.92,49.99,12600.0
2018-11-12 12:00:00,49.99,50.06,49.98,50.06,50199.0,49.99,50.06,49.98,50.06,50199.0
2018-11-12 12:05:00,50.08,50.22,50.08,50.21,27075.0,50.08,50.22,50.08,50.21,27075.0
2018-11-12 12:10:00,50.22,50.23,50.11,50.16,28500.0,50.22,50.23,50.11,50.16,28500.0
2018-11-12 12:15:00,50.16,50.21,50.13,50.15,31899.0,50.16,50.21,50.13,50.15,31899.0
2018-11-12 12:20:00,50.15,50.19,50.11,50.16,21000.0,50.15,50.19,50.11,50.16,21000.0
2018-11-12 12:25:00,50.14,50.18,50.08,50.14,24000.0,50.14,50.18,50.08,50.14,24000.0
2018-11-12 12:30:00,50.12,50.15,50.0,50.0,15075.0,50.12,50.15,50.0,50.0,15075.0
2018-11-12 12:35:00,49.98,49.99,49.94,49.96,13494.0,49.98,49.99,49.94,49.96,13494.0
2018-11-12 12:40:00,49.96,49.96,49.85,49.87,203400.0,49.96,49.96,49.85,49.87,203400.0
2018-11-12 12:45:00,49.85,49.85,49.75,49.77,94200.0,49.85,49.85,49.75,49.77,94200.0
2018-11-12 12:50:00,49.77,49.77,49.62,49.63,13989.0,49.77,49.77,49.62,49.63,13989.0
2018-11-12 12:55:00,49.63,49.74,49.63,49.63,14430.0,49.63,49.74,49.63,49.63,14430.0
2018-11-12 13:00:00,49.65,49.67,49.57,49.57,10200.0,49.65,49.67,49.57,49.57,10200.0
2018-11-12 13:05:00,49.58,49.6,49.43,49.5,11730.0,49.58,49.6,49.43,49.5,11730.0
2018-11-12 13:10:00,49.52,49.53,49.44,49.44,82380.0,49.52,49.53,49.44,49.44,82380.0
2018-11-12 13:15:00,49.45,49.47,49.42,49.43,54672.0,49.45,49.47,49.42,49.43,54672.0
2018-11-12 13:20:00,49.42,49.48,49.42,49.47,32514.0,49.42,49.48,49.42,49.47,32514.0
2018-11-12 13:25:00,49.49,49.63,49.49,49.58,17685.0,49.49,49.63,49.49,49.58,17685.0
2018-11-12 13:30:00,49.57,49.64,49.55,49.61,19860.0,49.57,49.64,49.55,49.61,19860.0
2018-11-12 13:35:00,49.61,49.61,49.52,49.52,10200.0,49.61,49.61,49.52,49.52,10200.0
2018-11-12 13:40:00,49.52,49.57,49.44,49.46,142029.0,49.52,49.57,49.44,49.46,142029.0
2018-11-12 13:45:00,49.48,49.54,49.4,49.49,18675.0,49.48,49.54,49.4,49.49,18675.0
2018-11-12 13:50:00,49.52,49.73,49.52,49.68,53406.0,49.52,49.73,49.52,49.68,53406.0
2018-11-12 13:55:00,49.67,49.74,49.67,49.71,22824.0,49.67,49.74,49.67,49.71,22824.0
2018-11-12 14:00:00,49.73,49.8,49.69,49.79,20160.0,49.73,49.8,49.69,49.79,20160.0
2018-11-12 14:05:00,49.8,49.8,49.64,49.71,40647.0,49.8,49.8,49.64,49.71,40647.0
2018-11-12 14:10:00,49.71,49.82,49.7,49.77,15900.0,49.71,49.82,49.7,49.77,15900.0
2018-11-12 14:15:00,49.77,49.82,49.73,49.8,25206.0,49.77,49.82,49.73,49.8,25206.0
2018-11-12 14:20:00,49.78,49.78,49.61,49.64,19179.0,49.78,49.78,49.61,49.64,19179.0
2018-11-12 14:25:00,49.62,49.62,49.48,49.48,11850.0,49.62,49.62,49.48,49.48,11850.0
2018-11-12 14:30:00,49.49,49.51,49.44,49.5,14403.0,49.49,49.51,49.44,49.5,14403.0
2018-11-12 14:35:00,49.5,49.52,49.39,49.42,15954.0,49.5,49.52,49.39,49.42,15954.0
2018-11-12 14:40:00,49.45,49.56,49.41,49.56,19155.0,49.45,49.56,49.41,49.56,19155.0
2018-11-12 14:45:00,49.57,49.63,49.55,49.56,64446.0,49.57,49.63,49.55,49.56,64446.0
2018-11-12 14:50:00,49.56,49.57,49.41,49.43,18486.0,49.56,49.57,49.41,49.43,18486.0
2018-11-12 14:55:00,49.41,49.41,49.28,49.3,20358.0,49.41,49.41,49.28,49.3,20358.0
2018-11-12 15:00:00,49.27,49.36,49.25,49.29,19872.0,49.27,49.36,49.25,49.29,19872.0
2018-11-12 15:05:00,49.26,49.28,49.18,49.26,58224.0,49.26,49.28,49.18,49.26,58224.0
2018-11-12 15:10:00,49.27,49.44,49.24,49.42,66558.0,49.27,49.44,49.24,49.42,66558.0
2018-11-12 15:15:00,49.42,49.54,49.35,49.49,79077.0,49.42,49.54,49.35,49.49,79077.0
2018-11-12 15:20:00,49.53,49.67,49.52,49.61,59241.0,49.53,49.67,49.52,49.61,59241.0
2018-11-12 15:25:00,49.61,49.68,49.51,49.51,51192.0,49.61,49.68,49.51,49.51,51192.0
2018-11-12 15:30:00,49.52,49.52,49.34,49.36,46548.0,49.52,49.52,49.34,49.36,46548.0
2018-11-12 15:35:00,49.36,49.4,49.31,49.35,54798.0,49.36,49.4,49.31,49.35,54798.0
2018-11-12 15:40:00,49.36,49.46,49.31,49.44,88581.0,49.36,49.46,49.31,49.44,88581.0
2018-11-12 15:45:00,49.42,49.48,49.33,49.36,86955.0,49.42,49.48,49.33,49.36,86955.0
2018-11-12 15:50:00,49.36,49.36,49.16,49.2,94515.0,49.36,49.36,49.16,49.2,94515.0
2018-11-12 15:55:00,49.21,49.28,49.17,49.26,217005.0,49.21,49.28,49.17,49.26,217005.0
2018-11-13 09:30:00,49.54,50.06,49.5,49.9,40290.0,49.54,50.06,49.5,49.9,40290.0
2018-11-13 09:35:00,50.03,50.06,49.79,49.9,11163.0,50.03,50.06,49.79,49.9,11163.0
2018-11-13 09:40:00,49.95,49.95,49.63,49.64,17403.0,49.95,49.95,49.63,49.64,17403.0
2018-11-13 09:45:00,49.64,49.72,49.46,49.46,13323.0,49.64,49.72,49.46,49.46,13323.0
2018-11-13 09:50:00,49.46,49.46,49.18,49.18,8640.0,49.46,49.46,49.18,49.18,8640.0
2018-11-13 09:55:00,49.19,49.19,49.06,49.18,11949.0,49.19,49.19,49.06,49.18,11949.0
2018-11-13 10:00:00,49.18,49.21,48.99,49.04,16218.0,49.18,49.21,48.99,49.04,16218.0
2018-11-13 10:05:00,49.06,49.37,49.0,49.33,25548.0,49.06,49.37,49.0,49.33,25548.0
2018-11-13 10:10:00,49.38,49.44,49.3,49.39,17742.0,49.38,49.44,49.3,49.39,17742.0
2018-11-13 10:15:00,49.43,49.51,49.43,49.49,5982.0,49.43,49.51,49.43,49.49,5982.0
2018-11-13 10:20:00,49.47,49.48,49.27,49.31,18660.0,49.47,49.48,49.27,49.31,18660.0
2018-11-13 10:25:00,49.35,49.39,49.21,49.22,57492.0,49.35,49.39,49.21,49.22,57492.0
2018-11-13 10:30:00,49.18,49.39,49.17,49.36,63621.0,49.18,49.39,49.17,49.36,63621.0
2018-11-13 10:35:00,49.35,49.5,49.35,49.42,30342.0,49.35,49.5,49.35,49.42,30342.0
2018-11-13 10:40:00,49.38,49.48,49.31,49.39,41034.0,49.38,49.48,49.31,49.39,41034.0
2018-11-13 10:45:00,49.38,49.41,49.24,49.29,28782.0,49.38,49.41,49.24,49.29,28782.0
2018-11-13 10:50:00,49.3,49.32,49.18,49.31,17673.0,49.3,49.32,49.18,49.31,17673.0
2018-11-13 10:55:00,49.28,49.41,49.28,49.37,34779.0,49.28,49.41,49.28,49.37,34779.0
2018-11-13 11:00:00,49.37,49.64,49.36,49.64,28671.0,49.37,49.64,49.36,49.64,28671.0
2018-11-13 11:05:00,49.62,49.65,49.58,49.58,10416.0,49.62,49.65,49.58,49.58,10416.0
2018-11-13 11:10:00,49.6,49.74,49.6,49.68,13044.0,49.6,49.74,49.6,49.68,13044.0
2018-11-13 11:15:00,49.67,49.92,49.63,49.88,12087.0,49.67,49.92,49.63,49.88,12087.0
2018-11-13 11:20:00,49.86,49.89,49.81,49.85,9786.0,49.86,49.89,49.81,49.85,9786.0
2018-11-13 11:25:00,49.83,49.86,49.76,49.83,12882.0,49.83,49.86,49.76,49.83,12882.0
2018-11-13 11:30:00,49.78,49.78,49.66,49.7,17343.0,49.78,49.78,49.66,49.7,17343.0
2018-11-13 11:35:00,49.7,49.73,49.58,49.59,14742.0,49.7,49.73,49.58,49.59,14742.0
2018-11-13 11:40:00,49.61,49.62,49.57,49.58,11070.0,49.61,49.62,49.57,49.58,11070.0
2018-11-13 11:45:00,49.59,49.62,49.44,49.44,23409.0,49.59,49.62,49.44,49.44,23409.0
2018-11-13 11:50:00,49.45,49.52,49.32,49.32,17406.0,49.45,49.52,49.32,49.32,17406.0
2018-11-13 11:55:00,49.37,49.38,49.25,49.31,12816.0,49.37,49.38,49.25,49.31,12816.0
2018-11-13 12:00:00,49.3,49.39,49.29,49.32,19026.0,49.3,49.39,49.29,49.32,19026.0
2018-11-13 12:05:00,49.32,49.34,49.23,49.3,28434.0,49.32,49.34,49.23,49.3,28434.0
2018-11-13 12:10:00,49.34,49.46,49.31,49.46,8487.0,49.34,49.46,49.31,49.46,8487.0
2018-11-13 12:15:00,49.47,49.48,49.42,49.46,12660.0,49.47,49.48,49.42,49.46,12660.0
2018-11-13 12:20:00,49.48,49.52,49.42,49.47,87252.0,49.48,49.52,49.42,49.47,87252.0
2018-11-13 12:25:00,49.49,49.57,49.49,49.54,14487.0,49.49,49.57,49.49,49.54,14487.0
2018-11-13 12:30:00,49.53,49.53,49.43,49.5,7800.0,49.53,49.53,49.43,49.5,7800.0
2018-11-13 12:35:00,49.51,49.51,49.38,49.38,11136.0,49.51,49.51,49.38,49.38,11136.0
2018-11-13 12:40:00,49.4,49.41,49.23,49.32,18420.0,49.4,49.41,49.23,49.32,18420.0
2018-11-13 12:45:00,49.3,49.39,49.28,49.36,14145.0,49.3,49.39,49.28,49.36,14145.0
2018-11-13 12:50:00,49.34,49.43,49.34,49.4,14838.0,49.34,49.43,49.34,49.4,14838.0
2018-11-13 12:55:00,49.4,49.43,49.33,49.4,20319.0,49.4,49.43,49.33,49.4,20319.0
2018-11-13 13:00:00,49.42,49.5,49.39,49.5,58032.0,49.42,49.5,49.39,49.5,58032.0
2018-11-13 13:05:00,49.49,49.54,49.46,49.48,24639.0,49.49,49.54,49.46,49.48,24639.0
2018-11-13 13:10:00,49.51,49.51,49.35,49.38,19041.0,49.51,49.51,49.35,49.38,19041.0
2018-11-13 13:15:00,49.38,49.42,49.36,49.39,11154.0,49.38,49.42,49.36,49.39,11154.0
2018-11-13 13:20:00,49.4,49.47,49.4,49.43,14100.0,49.4,49.47,49.4,49.43,14100.0
2018-11-13 13:25:00,49.41,49.41,49.26,49.33,15828.0,49.41,49.41,49.26,49.33,15828.0
2018-11-13 13:30:00,49.33,49.45,49.3,49.4,19170.0,49.33,49.45,49.3,49.4,19170.0
2018-11-13 13:35:00,49.42,49.49,49.37,49.49,16860.0,49.42,49.49,49.37,49.49,16860.0
2018-11-13 13:40:00,49.48,49.52,49.45,49.46,56664.0,49.48,49.52,49.45,49.46,56664.0
2018-11-13 13:45:00,49.43,49.52,49.41,49.45,145641.0,49.43,49.52,49.41,49.45,145641.0
2018-11-13 13:50:00,49.41,49.51,49.41,49.47,58644.0,49.41,49.51,49.41,49.47,58644.0
2018-11-13 13:55:00,49.47,49.56,49.47,49.51,40218.0,49.47,49.56,49.47,49.51,40218.0
2018-11-13 14:00:00,49.51,49.53,49.46,49.48,80076.0,49.51,49.53,49.46,49.48,80076.0
2018-11-13 14:05:00,49.48,49.53,49.46,49.46,116310.0,49.48,49.53,49.46,49.46,116310.0
2018-11-13 14:10:00,49.44,49.48,49.35,49.35,26184.0,49.44,49.48,49.35,49.35,26184.0
2018-11-13 14:15:00,49.32,49.32,49.19,49.19,15792.0,49.32,49.32,49.19,49.19,15792.0
2018-11-13 14:20:00,49.22,49.23,49.05,49.17,11715.0,49.22,49.23,49.05,49.17,11715.0
2018-11-13 14:25:00,49.15,49.2,49.12,49.2,5700.0,49.15,49.2,49.12,49.2,5700.0
2018-11-13 14:30:00,49.2,49.2,49.13,49.2,11709.0,49.2,49.2,49.13,49.2,11709.0
2018-11-13 14:35:00,49.21,49.27,49.19,49.23,117633.0,49.21,49.27,49.19,49.23,117633.0
2018-11-13 14:40:00,49.24,49.24,49.06,49.12,20211.0,49.24,49.24,49.06,49.12,20211.0
2018-11-13 14:45:00,49.09,49.16,49.05,49.13,13686.0,49.09,49.16,49.05,49.13,13686.0
2018-11-13 14:50:00,49.12,49.19,49.12,49.18,13200.0,49.12,49.19,49.12,49.18,13200.0
2018-11-13 14:55:00,49.2,49.25,49.12,49.15,21075.0,49.2,49.25,49.12,49.15,21075.0
2018-11-13 15:00:00,49.14,49.33,49.12,49.26,29052.0,49.14,49.33,49.12,49.26,29052.0
2018-11-13 15:05:00,49.26,49.28,49.17,49.23,13749.0,49.26,49.28,49.17,49.23,13749.0
2018-11-13 15:10:00,49.22,49.22,49.14,49.16,18300.0,49.22,49.22,49.14,49.16,18300.0
2018-11-13 15:15:00,49.17,49.19,49.04,49.09,18246.0,49.17,49.19,49.04,49.09,18246.0
2018-11-13 15:20:00,49.09,49.13,49.04,49.08,24111.0,49.09,49.13,49.04,49.08,24111.0
2018-11-13 15:25:00,49.09,49.27,49.09,49.23,31779.0,49.09,49.27,49.09,49.23,31779.0
2018-11-13 15:30:00,49.22,49.3,49.14,49.14,59898.0,49.22,49.3,49.14,49.14,59898.0
2018-11-13 15:35:00,49.14,49.41,49.13,49.33,56538.0,49.14,49.41,49.13,49.33,56538.0
2018-11-13 15:40:00,49.33,49.4,49.32,49.38,52443.0,49.33,49.4,49.32,49.38,52443.0
2018-11-13 15:45:00,49.37,49.47,49.34,49.45,64902.0,49.37,49.47,49.34,49.45,64902.0
2018-11-13 15:50:00,49.46,49.47,49.41,49.44,68664.0,49.46,49.47,49.41,49.44,68664.0
2018-11-13 15:55:00,49.44,49.44,49.37,49.41,142257.0,49.44,49.44,49.37,49.41,142257.0
2018-11-14 09:30:00,49.8,50.2,49.8,50.2,192399.0,49.8,50.2,49.8,50.2,192399.0
2018-11-14 09:35:00,50.21,50.46,50.16,50.22,47100.0,50.21,50.46,50.16,50.22,47100.0
2018-11-14 09:40:00,50.2,50.27,50.03,50.18,29964.0,50.2,50.27,50.03,50.18,29964.0
2018-11-14 09:45:00,50.14,50.16,50.03,50.07,38325.0,50.14,50.16,50.03,50.07,38325.0
2018-11-14 09:50:00,50.11,50.22,50.05,50.11,50709.0,50.11,50.22,50.05,50.11,50709.0
2018-11-14 09:55:00,50.11,50.25,50.08,50.14,22500.0,50.11,50.25,50.08,50.14,22500.0
2018-11-14 10:00:00,50.14,50.17,50.05,50.13,100197.0,50.14,50.17,50.05,50.13,100197.0
2018-11-14 10:05:00,50.13,50.32,50.12,50.17,74490.0,50.13,50.32,50.12,50.17,74490.0
2018-11-14 10:10:00,50.14,50.24,50.08,50.22,69633.0,50.14,50.24,50.08,50.22,69633.0
2018-11-14 10:15:00,50.16,50.25,50.09,50.22,120627.0,50.16,50.25,50.09,50.22,120627.0
2018-11-14 10:20:00,50.21,50.23,50.15,50.21,57447.0,50.21,50.23,50.15,50.21,57447.0
2018-11-14 10:25:00,50.2,50.32,50.15,50.3,136164.0,50.2,50.32,50.15,50.3,136164.0
2018-11-14 10:30:00,50.27,50.3,50.16,50.25,52896.0,50.27,50.3,50.16,50.25,52896.0
2018-11-14 10:35:00,50.21,50.3,50.21,50.22,49308.0,50.21,50.3,50.21,50.22,49308.0
2018-11-14 10:40:00,50.23,50.32,50.19,50.28,68019.0,50.23,50.32,50.19,50.28,68019.0
2018-11-14 10:45:00,50.25,50.4,50.21,50.24,78837.0,50.25,50.4,50.21,50.24,78837.0
2018-11-14 10:50:00,50.23,50.26,50.04,50.05,108057.0,50.23,50.26,50.04,50.05,108057.0
2018-11-14 10:55:00,50.06,50.15,50.04,50.15,11796.0,50.06,50.15,50.04,50.15,11796.0
2018-11-14 11:00:00,50.12,50.12,49.96,49.96,13803.0,50.12,50.12,49.96,49.96,13803.0
2018-11-14 11:05:00,49.93,49.95,49.75,49.78,13200.0,49.93,49.95,49.75,49.78,13200.0
2018-11-14 11:10:00,49.83,49.89,49.8,49.8,10923.0,49.83,49.89,49.8,49.8,10923.0
2018-11-14 11:15:00,49.82,49.91,49.77,49.8,18057.0,49.82,49.91,49.77,49.8,18057.0
2018-11-14 11:20:00,49.83,49.83,49.67,49.73,9645.0,49.83,49.83,49.67,49.73,9645.0
2018-11-14 11:25:00,49.73,49.78,49.64,49.68,27786.0,49.73,49.78,49.64,49.68,27786.0
2018-11-14 11:30:00,49.67,49.67,49.54,49.55,9054.0,49.67,49.67,49.54,49.55,9054.0
2018-11-14 11:35:00,49.52,49.55,49.45,49.45,7824.0,49.52,49.55,49.45,49.45,7824.0
2018-11-14 11:40:00,49.45,49.54,49.45,49.54,9900.0,49.45,49.54,49.45,49.54,9900.0
2018-11-14 11:45:00,49.53,49.55,49.5,49.5,4071.0,49.53,49.55,49.5,49.5,4071.0
2018-11-14 11:50:00,49.48,49.53,49.41,49.5,40770.0,49.48,49.53,49.41,49.5,40770.0
2018-11-14 11:55:00,49.52,49.62,49.5,49.57,31917.0,49.52,49.62,49.5,49.57,31917.0
2018-11-14 12:00:00,49.57,49.69,49.57,49.62,48612.0,49.57,49.69,49.57,49.62,48612.0
2018-11-14 12:05:00,49.6,49.64,49.57,49.57,9750.0,49.6,49.64,49.57,49.57,9750.0
2018-11-14 12:10:00,49.55,49.59,49.47,49.52,16830.0,49.55,49.59,49.47,49.52,16830.0
2018-11-14 12:15:00,49.5,49.68,49.5,49.67,8700.0,49.5,49.68,49.5,49.67,8700.0
2018-11-14 12:20:00,49.67,49.74,49.63,49.63,37713.0,49.67,49.74,49.63,49.63,37713.0
2018-11-14 12:25:00,49.61,49.69,49.59,49.65,22866.0,49.61,49.69,49.59,49.65,22866.0
2018-11-14 12:30:00,49.61,49.63,49.49,49.55,25407.0,49.61,49.63,49.49,49.55,25407.0
2018-11-14 12:35:00,49.54,49.54,49.43,49.47,17400.0,49.54,49.54,49.43,49.47,17400.0
2018-11-14 12:40:00,49.47,49.49,49.33,49.36,69777.0,49.47,49.49,49.33,49.36,69777.0
2018-11-14 12:45:00,49.38,49.47,49.34,49.4,14355.0,49.38,49.47,49.34,49.4,14355.0
2018-11-14 12:50:00,49.41,49.5,49.37,49.46,9321.0,49.41,49.5,49.37,49.46,9321.0
2018-11-14 12:55:00,49.41,49.44,49.29,49.29,6900.0,49.41,49.44,49.29,49.29,6900.0
2018-11-14 13:00:00,49.31,49.37,49.29,49.36,13356.0,49.31,49.37,49.29,49.36,13356.0
2018-11-14 13:05:00,49.32,49.4,49.3,49.31,7647.0,49.32,49.4,49.3,49.31,7647.0
2018-11-14 13:10:00,49.29,49.36,49.15,49.27,10200.0,49.29,49.36,49.15,49.27,10200.0
2018-11-14 13:15:00,49.28,49.33,49.27,49.33,18600.0,49.28,49.33,49.27,49.33,18600.0
2018-11-14 13:20:00,49.33,49.34,49.24,49.25,6312.0,49.33,49.34,49.24,49.25,6312.0
2018-11-14 13:25:00,49.22,49.27,49.2,49.22,15000.0,49.22,49.27,49.2,49.22,15000.0
2018-11-14 13:30:00,49.25,49.25,49.1,49.13,9639.0,49.25,49.25,49.1,49.13,9639.0
2018-11-14 13:35:00,49.15,49.18,49.11,49.18,12750.0,49.15,49.18,49.11,49.18,12750.0
2018-11-14 13:40:00,49.19,49.19,49.09,49.09,18339.0,49.19,49.19,49.09,49.09,18339.0
2018-11-14 13:45:00,49.09,49.16,49.09,49.12,17274.0,49.09,49.16,49.09,49.12,17274.0
2018-11-14 13:50:00,49.11,49.14,49.09,49.14,6000.0,49.11,49.14,49.09,49.14,6000.0
2018-11-14 13:55:00,49.16,49.26,49.15,49.26,6282.0,49.16,49.26,49.15,49.26,6282.0
2018-11-14 14:00:00,49.22,49.24,49.11,49.13,59391.0,49.22,49.24,49.11,49.13,59391.0
2018-11-14 14:05:00,49.13,49.19,49.12,49.17,29013.0,49.13,49.19,49.12,49.17,29013.0
2018-11-14 14:10:00,49.17,49.21,49.17,49.21,6645.0,49.17,49.21,49.17,49.21,6645.0
2018-11-14 14:15:00,49.3,49.39,49.27,49.28,28584.0,49.3,49.39,49.27,49.28,28584.0
2018-11-14 14:20:00,49.3,49.36,49.28,49.29,31143.0,49.3,49.36,49.28,49.29,31143.0
2018-11-14 14:25:00,49.27,49.33,49.18,49.21,82686.0,49.27,49.33,49.18,49.21,82686.0
2018-11-14 14:30:00,49.18,49.36,49.13,49.27,66099.0,49.18,49.36,49.13,49.27,66099.0
2018-11-14 14:35:00,49.27,49.35,49.24,49.27,48045.0,49.27,49.35,49.24,49.27,48045.0
2018-11-14 14:40:00,49.29,49.32,49.23,49.26,38340.0,49.29,49.32,49.23,49.26,38340.0
2018-11-14 14:45:00,49.24,49.37,49.23,49.36,39720.0,49.24,49.37,49.23,49.36,39720.0
2018-11-14 14:50:00,49.35,49.38,49.34,49.36,106809.0,49.35,49.38,49.34,49.36,106809.0
2018-11-14 14:55:00,49.36,49.59,49.36,49.59,131397.0,49.36,49.59,49.36,49.59,131397.0
2018-11-14 15:00:00,49.58,49.65,49.48,49.61,82956.0,49.58,49.65,49.48,49.61,82956.0
2018-11-14 15:05:00,49.62,49.76,49.59,49.7,69663.0,49.62,49.76,49.59,49.7,69663.0
2018-11-14 15:10:00,49.67,49.72,49.62,49.69,85452.0,49.67,49.72,49.62,49.69,85452.0
2018-11-14 15:15:00,49.7,49.81,49.68,49.8,64932.0,49.7,49.81,49.68,49.8,64932.0
2018-11-14 15:20:00,49.78,49.78,49.68,49.68,48618.0,49.78,49.78,49.68,49.68,48618.0
2018-11-14 15:25:00,49.68,49.7,49.61,49.7,37611.0,49.68,49.7,49.61,49.7,37611.0
2018-11-14 15:30:00,49.68,49.71,49.59,49.64,41664.0,49.68,49.71,49.59,49.64,41664.0
2018-11-14 15:35:00,49.62,49.64,49.6,49.61,51519.0,49.62,49.64,49.6,49.61,51519.0
2018-11-14 15:40:00,49.61,49.62,49.54,49.55,60840.0,49.61,49.62,49.54,49.55,60840.0
2018-11-14 15:45:00,49.55,49.66,49.55,49.61,86412.0,49.55,49.66,49.55,49.61,86412.0
2018-11-14 15:50:00,49.6,49.62,49.46,49.49,143493.0,49.6,49.62,49.46,49.49,143493.0
2018-11-14 15:55:00,49.49,49.58,49.45,49.55,223452.0,49.49,49.58,49.45,49.55,223452.0
2018-11-15 09:30:00,49.32,49.76,49.32,49.58,62676.0,49.32,49.76,49.32,49.58,62676.0
2018-11-15 09:35:00,49.62,49.97,49.6,49.86,24222.0,49.62,49.97,49.6,49.86,24222.0
2018-11-15 09:40:00,49.85,50.03,49.84,49.91,21225.0,49.85,50.03,49.84,49.91,21225.0
2018-11-15 09:45:00,49.95,49.97,49.71,49.9,53595.0,49.95,49.97,49.71,49.9,53595.0
2018-11-15 09:50:00,49.86,49.88,49.69,49.84,28332.0,49.86,49.88,49.69,49.84,28332.0
2018-11-15 09:55:00,49.79,50.07,49.77,49.77,17064.0,49.79,50.07,49.77,49.77,17064.0
2018-11-15 10:00:00,49.8,49.84,49.56,49.59,121263.0,49.8,49.84,49.56,49.59,121263.0
2018-11-15 10:05:00,49.59,49.67,49.52,49.56,32397.0,49.59,49.67,49.52,49.56,32397.0
2018-11-15 10:10:00,49.52,49.73,49.51,49.72,37461.0,49.52,49.73,49.51,49.72,37461.0
2018-11-15 10:15:00,49.73,49.83,49.66,49.78,28518.0,49.73,49.83,49.66,49.78,28518.0
2018-11-15 10:20:00,49.73,49.79,49.62,49.64,18030.0,49.73,49.79,49.62,49.64,18030.0
2018-11-15 10:25:00,49.62,49.7,49.6,49.67,50547.0,49.62,49.7,49.6,49.67,50547.0
2018-11-15 10:30:00,49.63,49.65,49.41,49.48,48624.0,49.63,49.65,49.41,49.48,48624.0
2018-11-15 10:35:00,49.43,49.52,49.33,49.51,45267.0,49.43,49.52,49.33,49.51,45267.0
2018-11-15 10:40:00,49.51,49.63,49.5,49.58,28446.0,49.51,49.63,49.5,49.58,28446.0
2018-11-15 10:45:00,49.61,49.72,49.61,49.69,12615.0,49.61,49.72,49.61,49.69,12615.0
2018-11-15 10:50:00,49.67,49.8,49.66,49.79,23400.0,49.67,49.8,49.66,49.79,23400.0
2018-11-15 10:55:00,49.78,49.84,49.73,49.75,5700.0,49.78,49.84,49.73,49.75,5700.0
2018-11-15 11:00:00,49.74,50.01,49.7,49.96,26700.0,49.74,50.01,49.7,49.96,26700.0
2018-11-15 11:05:00,49.98,50.04,49.9,49.97,14478.0,49.98,50.04,49.9,49.97,14478.0
2018-11-15 11:10:00,50.0,50.05,49.95,49.99,12645.0,50.0,50.05,49.95,49.99,12645.0
2018-11-15 11:15:00,50.0,50.04,49.88,49.9,9438.0,50.0,50.04,49.88,49.9,9438.0
2018-11-15 11:20:00,49.97,50.13,49.93,50.11,11250.0,49.97,50.13,49.93,50.11,11250.0
2018-11-15 11:25:00,50.11,50.14,50.04,50.11,9102.0,50.11,50.14,50.04,50.11,9102.0
2018-11-15 11:30:00,50.09,50.24,50.08,50.23,13026.0,50.09,50.24,50.08,50.23,13026.0
2018-11-15 11:35:00,50.21,50.36,50.19,50.34,30270.0,50.21,50.36,50.19,50.34,30270.0
2018-11-15 11:40:00,50.32,50.5,50.3,50.47,54789.0,50.32,50.5,50.3,50.47,54789.0
2018-11-15 11:45:00,50.44,50.48,50.33,50.4,16200.0,50.44,50.48,50.33,50.4,16200.0
2018-11-15 11:50:00,50.41,50.53,50.37,50.53,24255.0,50.41,50.53,50.37,50.53,24255.0
2018-11-15 11:55:00,50.53,50.61,50.49,50.57,33573.0,50.53,50.61,50.49,50.57,33573.0
2018-11-15 12:00:00,50.59,50.61,50.49,50.61,100764.0,50.59,50.61,50.49,50.61,100764.0
2018-11-15 12:05:00,50.6,50.7,50.48,50.51,55791.0,50.6,50.7,50.48,50.51,55791.0
2018-11-15 12:10:00,50.47,50.52,50.4,50.43,26334.0,50.47,50.52,50.4,50.43,26334.0
2018-11-15 12:15:00,50.42,50.53,50.4,50.51,14715.0,50.42,50.53,50.4,50.51,14715.0
2018-11-15 12:20:00,50.48,50.5,50.43,50.48,15303.0,50.48,50.5,50.43,50.48,15303.0
2018-11-15 12:25:00,50.46,50.5,50.36,50.49,13962.0,50.46,50.5,50.36,50.49,13962.0
2018-11-15 12:30:00,50.49,50.49,50.38,50.43,6036.0,50.49,50.49,50.38,50.43,6036.0
2018-11-15 12:35:00,50.48,50.53,50.41,50.52,15165.0,50.48,50.53,50.41,50.52,15165.0
2018-11-15 12:40:00,50.52,50.52,50.39,50.39,3900.0,50.52,50.52,50.39,50.39,3900.0
2018-11-15 12:45:00,50.37,50.41,50.32,50.4,11100.0,50.37,50.41,50.32,50.4,11100.0
2018-11-15 12:50:00,50.39,50.4,50.25,50.27,10650.0,50.39,50.4,50.25,50.27,10650.0
2018-11-15 12:55:00,50.27,50.27,50.17,50.2,14277.0,50.27,50.27,50.17,50.2,14277.0
2018-11-15 13:00:00,50.21,50.28,50.2,50.25,22770.0,50.21,50.28,50.2,50.25,22770.0
2018-11-15 13:05:00,50.26,50.29,50.12,50.2,10353.0,50.26,50.29,50.12,50.2,10353.0
2018-11-15 13:10:00,50.25,50.29,50.22,50.25,4665.0,50.25,50.29,50.22,50.25,4665.0
2018-11-15 13:15:00,50.26,50.48,50.24,50.42,15558.0,50.26,50.48,50.24,50.42,15558.0
2018-11-15 13:20:00,50.44,50.64,50.44,50.64,22086.0,50.44,50.64,50.44,50.64,22086.0
2018-11-15 13:25:00,50.65,50.66,50.59,50.63,11085.0,50.65,50.66,50.59,50.63,11085.0
2018-11-15 13:30:00,50.67,50.77,50.63,50.76,19182.0,50.67,50.77,50.63,50.76,19182.0
2018-11-15 13:35:00,50.71,50.78,50.65,50.66,11700.0,50.71,50.78,50.65,50.66,11700.0
2018-11-15 13:40:00,50.67,50.77,50.63,50.77,15447.0,50.67,50.77,50.63,50.77,15447.0
2018-11-15 13:45:00,50.73,50.86,50.68,50.71,17916.0,50.73,50.86,50.68,50.71,17916.0
2018-11-15 13:50:00,50.67,50.77,50.65,50.77,20319.0,50.67,50.77,50.65,50.77,20319.0
2018-11-15 13:55:00,50.77,50.87,50.77,50.83,10281.0,50.77,50.87,50.77,50.83,10281.0
2018-11-15 14:00:00,50.83,50.87,50.77,50.82,33627.0,50.83,50.87,50.77,50.82,33627.0
2018-11-15 14:05:00,50.83,50.96,50.82,50.94,20415.0,50.83,50.96,50.82,50.94,20415.0
2018-11-15 14:10:00,50.89,50.97,50.87,50.93,20559.0,50.89,50.97,50.87,50.93,20559.0
2018-11-15 14:15:00,50.92,50.99,50.88,50.96,50694.0,50.92,50.99,50.88,50.96,50694.0
2018-11-15 14:20:00,50.99,51.04,50.96,51.01,10812.0,50.99,51.04,50.96,51.01,10812.0
2018-11-15 14:25:00,51.01,51.22,51.0,51.18,29739.0,51.01,51.22,51.0,51.18,29739.0
2018-11-15 14:30:00,51.2,51.34,51.16,51.25,40227.0,51.2,51.34,51.16,51.25,40227.0
2018-11-15 14:35:00,51.25,51.3,51.11,51.14,29364.0,51.25,51.3,51.11,51.14,29364.0
2018-11-15 14:40:00,51.12,51.13,51.0,51.0,23331.0,51.12,51.13,51.0,51.0,23331.0
2018-11-15 14:45:00,51.01,51.12,51.0,51.12,21150.0,51.01,51.12,51.0,51.12,21150.0
2018-11-15 14:50:00,51.1,51.1,50.93,51.0,32385.0,51.1,51.1,50.93,51.0,32385.0
2018-11-15 14:55:00,50.99,51.04,50.92,50.95,20460.0,50.99,51.04,50.92,50.95,20460.0
2018-11-15 15:00:00,50.93,50.99,50.62,50.69,38709.0,50.93,50.99,50.62,50.69,38709.0
2018-11-15 15:05:00,50.72,50.89,50.72,50.86,266157.0,50.72,50.89,50.72,50.86,266157.0
2018-11-15 15:10:00,50.88,50.96,50.84,50.96,39450.0,50.88,50.96,50.84,50.96,39450.0
2018-11-15 15:15:00,50.97,50.99,50.71,50.71,20781.0,50.97,50.99,50.71,50.71,20781.0
2018-11-15 15:20:00,50.67,50.71,50.55,50.61,36990.0,50.67,50.71,50.55,50.61,36990.0
2018-11-15 15:25:00,50.62,50.75,50.61,50.69,32790.0,50.62,50.75,50.61,50.69,32790.0
2018-11-15 15:30:00,50.7,50.87,50.66,50.8,49536.0,50.7,50.87,50.66,50.8,49536.0
2018-11-15 15:35:00,50.81,50.93,50.81,50.91,36423.0,50.81,50.93,50.81,50.91,36423.0
2018-11-15 15:40:00,50.93,50.95,50.84,50.91,61794.0,50.93,50.95,50.84,50.91,61794.0
2018-11-15 15:45:00,50.89,50.9,50.83,50.85,75834.0,50.89,50.9,50.83,50.85,75834.0
2018-11-15 15:50:00,50.86,50.96,50.84,50.95,71847.0,50.86,50.96,50.84,50.95,71847.0
2018-11-15 15:55:00,50.95,51.05,50.9,51.04,167409.0,50.95,51.05,50.9,51.04,167409.0
2018-11-16 09:30:00,50.64,50.75,50.28,50.75,240135.0,50.64,50.75,50.28,50.75,240135.0
2018-11-16 09:35:00,50.8,50.98,50.72,50.88,7743.0,50.8,50.98,50.72,50.88,7743.0
2018-11-16 09:40:00,50.79,51.07,50.79,50.97,13245.0,50.79,51.07,50.79,50.97,13245.0
2018-11-16 09:45:00,51.08,51.28,51.08,51.21,9831.0,51.08,51.28,51.08,51.21,9831.0
2018-11-16 09:50:00,51.18,51.39,51.12,51.34,23478.0,51.18,51.39,51.12,51.34,23478.0
2018-11-16 09:55:00,51.36,51.69,51.3,51.69,57375.0,51.36,51.69,51.3,51.69,57375.0
2018-11-16 10:00:00,51.7,51.75,51.61,51.73,27735.0,51.7,51.75,51.61,51.73,27735.0
2018-11-16 10:05:00,51.74,51.81,51.65,51.67,39339.0,51.74,51.81,51.65,51.67,39339.0
2018-11-16 10:10:00,51.68,51.92,51.64,51.84,28290.0,51.68,51.92,51.64,51.84,28290.0
2018-11-16 10:15:00,51.92,52.02,51.72,51.8,64200.0,51.92,52.02,51.72,51.8,64200.0
2018-11-16 10:20:00,51.76,51.86,51.72,51.85,43557.0,51.76,51.86,51.72,51.85,43557.0
2018-11-16 10:25:00,51.86,52.07,51.85,51.97,56181.0,51.86,52.07,51.85,51.97,56181.0
2018-11-16 10:30:00,52.01,52.26,51.95,52.24,27066.0,52.01,52.26,51.95,52.24,27066.0
2018-11-16 10:35:00,52.2,52.34,52.2,52.29,71457.0,52.2,52.34,52.2,52.29,71457.0
2018-11-16 10:40:00,52.26,52.33,52.09,52.09,34500.0,52.26,52.33,52.09,52.09,34500.0
2018-11-16 10:45:00,52.14,52.18,51.86,51.97,36651.0,52.14,52.18,51.86,51.97,36651.0
2018-11-16 10:50:00,51.94,51.97,51.76,51.76,25602.0,51.94,51.97,51.76,51.76,25602.0
2018-11-16 10:55:00,51.77,51.77,51.54,51.54,22557.0,51.77,51.77,51.54,51.54,22557.0
2018-11-16 11:00:00,51.56,51.61,51.41,51.41,63939.0,51.56,51.61,51.41,51.41,63939.0
2018-11-16 11:05:00,51.4,51.49,51.26,51.3,64200.0,51.4,51.49,51.26,51.3,64200.0
2018-11-16 11:10:00,51.29,51.38,51.24,51.35,31023.0,51.29,51.38,51.24,51.35,31023.0
2018-11-16 11:15:00,51.38,51.63,51.38,51.61,13728.0,51.38,51.63,51.38,51.61,13728.0
2018-11-16 11:20:00,51.57,51.61,51.5,51.61,9924.0,51.57,51.61,51.5,51.61,9924.0
2018-11-16 11:25:00,51.62,51.66,51.55,51.55,12600.0,51.62,51.66,51.55,51.55,12600.0
2018-11-16 11:30:00,51.54,51.62,51.51,51.56,14700.0,51.54,51.62,51.51,51.56,14700.0
2018-11-16 11:35:00,51.56,51.56,51.4,51.45,10200.0,51.56,51.56,51.4,51.45,10200.0
2018-11-16 11:40:00,51.41,51.65,51.4,51.43,193083.0,51.41,51.65,51.4,51.43,193083.0
2018-11-16 11:45:00,51.46,51.51,51.43,51.5,16566.0,51.46,51.51,51.43,51.5,16566.0
2018-11-16 11:50:00,51.46,51.48,51.33,51.43,18669.0,51.46,51.48,51.33,51.43,18669.0
2018-11-16 11:55:00,51.43,51.51,51.41,51.49,6675.0,51.43,51.51,51.41,51.49,6675.0
2018-11-16 12:00:00,51.52,51.52,51.32,51.39,19581.0,51.52,51.52,51.32,51.39,19581.0
2018-11-16 12:05:00,51.4,51.63,51.4,51.63,19605.0,51.4,51.63,51.4,51.63,19605.0
2018-11-16 12:10:00,51.64,51.78,51.64,51.77,23577.0,51.64,51.78,51.64,51.77,23577.0
2018-11-16 12:15:00,51.81,51.81,51.71,51.81,15870.0,51.81,51.81,51.71,51.81,15870.0
2018-11-16 12:20:00,51.8,51.86,51.8,51.8,9900.0,51.8,51.86,51.8,51.8,9900.0
2018-11-16 12:25:00,51.81,51.83,51.72,51.72,10530.0,51.81,51.83,51.72,51.72,10530.0
2018-11-16 12:30:00,51.7,51.92,51.64,51.92,19215.0,51.7,51.92,51.64,51.92,19215.0
2018-11-16 12:35:00,51.95,52.16,51.91,52.06,36201.0,51.95,52.16,51.91,52.06,36201.0
2018-11-16 12:40:00,52.1,52.22,52.1,52.18,26130.0,52.1,52.22,52.1,52.18,26130.0
2018-11-16 12:45:00,52.21,52.44,52.2,52.34,31881.0,52.21,52.44,52.2,52.34,31881.0
2018-11-16 12:50:00,52.37,52.37,52.16,52.18,25230.0,52.37,52.37,52.16,52.18,25230.0
2018-11-16 12:55:00,52.16,52.29,52.16,52.27,11700.0,52.16,52.29,52.16,52.27,11700.0
2018-11-16 13:00:00,52.24,52.3,52.18,52.22,21600.0,52.24,52.3,52.18,52.22,21600.0
2018-11-16 13:05:00,52.19,52.22,52.1,52.14,25044.0,52.19,52.22,52.1,52.14,25044.0
2018-11-16 13:10:00,52.2,52.24,52.14,52.18,21969.0,52.2,52.24,52.14,52.18,21969.0
2018-11-16 13:15:00,52.16,52.24,52.13,52.13,17790.0,52.16,52.24,52.13,52.13,17790.0
2018-11-16 13:20:00,52.15,52.15,52.02,52.1,12300.0,52.15,52.15,52.02,52.1,12300.0
2018-11-16 13:25:00,52.07,52.07,51.92,51.95,13500.0,52.07,52.07,51.92,51.95,13500.0
2018-11-16 13:30:00,51.94,51.95,51.84,51.87,15018.0,51.94,51.95,51.84,51.87,15018.0
2018-11-16 13:35:00,51.85,51.96,51.85,51.94,13200.0,51.85,51.96,51.85,51.94,13200.0
2018-11-16 13:40:00,51.97,52.0,51.82,51.9,24300.0,51.97,52.0,51.82,51.9,24300.0
2018-11-16 13:45:00,51.9,51.9,51.85,51.85,3609.0,51.9,51.9,51.85,51.85,3609.0
2018-11-16 13:50:00,51.86,51.92,51.85,51.85,11367.0,51.86,51.92,51.85,51.85,11367.0
2018-11-16 13:55:00,51.85,51.89,51.85,51.88,8859.0,51.85,51.89,51.85,51.88,8859.0
2018-11-16 14:00:00,51.89,51.96,51.89,51.93,10242.0,51.89,51.96,51.89,51.93,10242.0
2018-11-16 14:05:00,51.94,51.97,51.89,51.93,10218.0,51.94,51.97,51.89,51.93,10218.0
2018-11-16 14:10:00,51.94,52.04,51.89,51.89,20004.0,51.94,52.04,51.89,51.89,20004.0
2018-11-16 14:15:00,51.86,51.89,51.77,51.87,42342.0,51.86,51.89,51.77,51.87,42342.0
2018-11-16 14:20:00,51.86,51.9,51.8,51.8,20676.0,51.86,51.9,51.8,51.8,20676.0
2018-11-16 14:25:00,51.77,51.86,51.72,51.85,21552.0,51.77,51.86,51.72,51.85,21552.0
2018-11-16 14:30:00,51.87,51.96,51.87,51.96,11415.0,51.87,51.96,51.87,51.96,11415.0
2018-11-16 14:35:00,51.93,51.97,51.9,51.9,25857.0,51.93,51.97,51.9,51.9,25857.0
2018-11-16 14:40:00,51.91,51.91,51.87,51.9,21693.0,51.91,51.91,51.87,51.9,21693.0
2018-11-16 14:45:00,51.91,51.97,51.9,51.97,22500.0,51.91,51.97,51.9,51.97,22500.0
2018-11-16 14:50:00,51.97,52.05,51.92,52.05,20100.0,51.97,52.05,51.92,52.05,20100.0
2018-11-16 14:55:00,52.04,52.06,52.02,52.05,25218.0,52.04,52.06,52.02,52.05,25218.0
2018-11-16 15:00:00,52.04,52.05,51.98,51.98,30594.0,52.04,52.05,51.98,51.98,30594.0
2018-11-16 15:05:00,52.0,52.05,51.96,52.02,15453.0,52.0,52.05,51.96,52.02,15453.0
2018-11-16 15:10:00,52.02,52.09,52.01,52.07,27432.0,52.02,52.09,52.01,52.07,27432.0
2018-11-16 15:15:00,52.09,52.15,52.09,52.14,49551.0,52.09,52.15,52.09,52.14,49551.0
2018-11-16 15:20:00,52.13,52.13,52.07,52.09,42192.0,52.13,52.13,52.07,52.09,42192.0
2018-11-16 15:25:00,52.08,52.1,52.02,52.02,53850.0,52.08,52.1,52.02,52.02,53850.0
2018-11-16 15:30:00,52.0,52.06,51.97,51.97,65064.0,52.0,52.06,51.97,51.97,65064.0
2018-11-16 15:35:00,51.98,52.07,51.98,52.05,51162.0,51.98,52.07,51.98,52.05,51162.0
2018-11-16 15:40:00,52.05,52.1,52.05,52.07,69243.0,52.05,52.1,52.05,52.07,69243.0
2018-11-16 15:45:00,52.07,52.1,52.0,52.01,82455.0,52.07,52.1,52.0,52.01,82455.0
2018-11-16 15:50:00,52.01,52.02,51.94,51.96,95115.0,52.01,52.02,51.94,51.96,95115.0
2018-11-16 15:55:00,51.95,51.96,51.87,51.91,255498.0,51.95,51.96,51.87,51.91,255498.0
2018-11-19 09:30:00,51.83,51.84,51.58,51.68,52926.0,51.83,51.84,51.58,51.68,52926.0
2018-11-19 09:35:00,51.8,51.8,51.41,51.62,32976.0,51.8,51.8,51.41,51.62,32976.0
2018-11-19 09:40:00,51.62,51.63,51.3,51.31,34416.0,51.62,51.63,51.3,51.31,34416.0
2018-11-19 09:45:00,51.27,51.33,51.1,51.17,41859.0,51.27,51.33,51.1,51.17,41859.0
2018-11-19 09:50:00,51.1,51.1,50.78,50.81,40710.0,51.1,51.1,50.78,50.81,40710.0
2018-11-19 09:55:00,50.81,50.88,50.61,50.88,39072.0,50.81,50.88,50.61,50.88,39072.0
2018-11-19 10:00:00,50.92,50.99,50.72,50.73,15600.0,50.92,50.99,50.72,50.73,15600.0
2018-11-19 10:05:00,50.73,50.73,50.47,50.5,28455.0,50.73,50.73,50.47,50.5,28455.0
2018-11-19 10:10:00,50.49,50.68,50.35,50.6,47589.0,50.49,50.68,50.35,50.6,47589.0
2018-11-19 10:15:00,50.58,50.73,50.52,50.67,29124.0,50.58,50.73,50.52,50.67,29124.0
2018-11-19 10:20:00,50.64,50.66,50.35,50.39,22554.0,50.64,50.66,50.35,50.39,22554.0
2018-11-19 10:25:00,50.43,50.56,50.41,50.52,21735.0,50.43,50.56,50.41,50.52,21735.0
2018-11-19 10:30:00,50.49,50.59,50.44,50.5,32388.0,50.49,50.59,50.44,50.5,32388.0
2018-11-19 10:35:00,50.47,50.58,50.46,50.57,18000.0,50.47,50.58,50.46,50.57,18000.0
2018-11-19 10:40:00,50.56,50.64,50.48,50.55,22407.0,50.56,50.64,50.48,50.55,22407.0
2018-11-19 10:45:00,50.58,50.61,50.5,50.61,12969.0,50.58,50.61,50.5,50.61,12969.0
2018-11-19 10:50:00,50.64,50.86,50.62,50.8,20370.0,50.64,50.86,50.62,50.8,20370.0
2018-11-19 10:55:00,50.79,50.82,50.65,50.69,12603.0,50.79,50.82,50.65,50.69,12603.0
2018-11-19 11:00:00,50.71,50.73,50.62,50.62,12300.0,50.71,50.73,50.62,50.62,12300.0
2018-11-19 11:05:00,50.62,50.72,50.6,50.65,11895.0,50.62,50.72,50.6,50.65,11895.0
2018-11-19 11:10:00,50.61,50.61,50.49,50.51,18480.0,50.61,50.61,50.49,50.51,18480.0
2018-11-19 11:15:00,50.51,50.51,50.41,50.48,22818.0,50.51,50.51,50.41,50.48,22818.0
2018-11-19 11:20:00,50.47,50.55,50.43,50.45,11403.0,50.47,50.55,50.43,50.45,11403.0
2018-11-19 11:25:00,50.43,50.45,50.31,50.42,136917.0,50.43,50.45,50.31,50.42,136917.0
2018-11-19 11:30:00,50.42,50.45,50.31,50.42,93399.0,50.42,50.45,50.31,50.42,93399.0
2018-11-19 11:35:00,50.42,50.5,50.37,50.4,24438.0,50.42,50.5,50.37,50.4,24438.0
2018-11-19 11:40:00,50.4,50.44,50.3,50.39,16056.0,50.4,50.44,50.3,50.39,16056.0
2018-11-19 11:45:00,50.39,50.44,50.31,50.33,24132.0,50.39,50.44,50.31,50.33,24132.0
2018-11-19 11:50:00,50.32,50.33,50.02,50.02,100047.0,50.32,50.33,50.02,50.02,100047.0
2018-11-19 11:55:00,50.05,50.22,50.05,50.13,23721.0,50.05,50.22,50.05,50.13,23721.0
2018-11-19 12:00:00,50.18,50.2,50.05,50.05,220194.0,50.18,50.2,50.05,50.05,220194.0
2018-11-19 12:05:00,50.07,50.14,49.97,49.97,33039.0,50.07,50.14,49.97,49.97,33039.0
2018-11-19 12:10:00,50.0,50.18,50.0,50.15,27300.0,50.0,50.18,50.0,50.15,27300.0
2018-11-19 12:15:00,50.18,50.33,50.13,50.33,30651.0,50.18,50.33,50.13,50.33,30651.0
2018-11-19 12:20:00,50.32,50.36,50.24,50.25,23448.0,50.32,50.36,50.24,50.25,23448.0
2018-11-19 12:25:00,50.24,50.24,50.11,50.2,38355.0,50.24,50.24,50.11,50.2,38355.0
2018-11-19 12:30:00,50.2,50.2,50.05,50.09,29190.0,50.2,50.2,50.05,50.09,29190.0
2018-11-19 12:35:00,50.09,50.21,50.05,50.19,23115.0,50.09,50.21,50.05,50.19,23115.0
2018-11-19 12:40:00,50.24,50.31,50.2,50.24,23151.0,50.24,50.31,50.2,50.24,23151.0
2018-11-19 12:45:00,50.22,50.23,50.09,50.09,27810.0,50.22,50.23,50.09,50.09,27810.0
2018-11-19 12:50:00,50.09,50.15,50.01,50.05,54114.0,50.09,50.15,50.01,50.05,54114.0
2018-11-19 12:55:00,50.02,50.11,49.98,50.06,25131.0,50.02,50.11,49.98,50.06,25131.0
2018-11-19 13:00:00,50.09,50.09,50.01,50.04,40368.0,50.09,50.09,50.01,50.04,40368.0
2018-11-19 13:05:00,50.04,50.15,49.91,49.92,38112.0,50.04,50.15,49.91,49.92,38112.0
2018-11-19 13:10:00,49.89,50.01,49.89,50.0,42867.0,49.89,50.01,49.89,50.0,42867.0
2018-11-19 13:15:00,49.99,50.0,49.88,49.98,71577.0,49.99,50.0,49.88,49.98,71577.0
2018-11-19 13:20:00,50.01,50.14,49.99,50.1,64041.0,50.01,50.14,49.99,50.1,64041.0
2018-11-19 13:25:00,50.08,50.08,49.96,50.0,35547.0,50.08,50.08,49.96,50.0,35547.0
2018-11-19 13:30:00,49.98,50.03,49.89,49.94,23361.0,49.98,50.03,49.89,49.94,23361.0
2018-11-19 13:35:00,49.94,50.23,49.94,50.18,38223.0,49.94,50.23,49.94,50.18,38223.0
2018-11-19 13:40:00,50.21,50.25,50.13,50.25,24516.0,50.21,50.25,50.13,50.25,24516.0
2018-11-19 13:45:00,50.26,50.26,50.19,50.21,13821.0,50.26,50.26,50.19,50.21,13821.0
2018-11-19 13:50:00,50.2,50.2,50.04,50.06,27582.0,50.2,50.2,50.04,50.06,27582.0
2018-11-19 13:55:00,50.07,50.13,50.05,50.05,32082.0,50.07,50.13,50.05,50.05,32082.0
2018-11-19 14:00:00,50.08,50.08,49.93,49.93,27786.0,50.08,50.08,49.93,49.93,27786.0
2018-11-19 14:05:00,49.91,50.13,49.91,50.07,59211.0,49.91,50.13,49.91,50.07,59211.0
2018-11-19 14:10:00,50.07,50.07,49.98,49.99,30477.0,50.07,50.07,49.98,49.99,30477.0
2018-11-19 14:15:00,49.98,50.1,49.93,50.03,28887.0,49.98,50.1,49.93,50.03,28887.0
2018-11-19 14:20:00,50.04,50.05,49.92,50.02,41445.0,50.04,50.05,49.92,50.02,41445.0
2018-11-19 14:25:00,50.02,50.12,50.01,50.05,30525.0,50.02,50.12,50.01,50.05,30525.0
2018-11-19 14:30:00,50.06,50.1,49.98,50.03,33300.0,50.06,50.1,49.98,50.03,33300.0
2018-11-19 14:35:00,50.03,50.11,49.95,50.1,40527.0,50.03,50.11,49.95,50.1,40527.0
2018-11-19 14:40:00,50.1,50.18,50.09,50.09,30150.0,50.1,50.18,50.09,50.09,30150.0
2018-11-19 14:45:00,50.09,50.19,50.07,50.13,43371.0,50.09,50.19,50.07,50.13,43371.0
2018-11-19 14:50:00,50.15,50.2,50.06,50.2,44562.0,50.15,50.2,50.06,50.2,44562.0
2018-11-19 14:55:00,50.19,50.21,50.12,50.15,41982.0,50.19,50.21,50.12,50.15,41982.0
2018-11-19 15:00:00,50.14,50.15,50.05,50.12,48735.0,50.14,50.15,50.05,50.12,48735.0
2018-11-19 15:05:00,50.12,50.19,50.1,50.16,33003.0,50.12,50.19,50.1,50.16,33003.0
2018-11-19 15:10:00,50.15,50.36,50.15,50.31,43287.0,50.15,50.36,50.15,50.31,43287.0
2018-11-19 15:15:00,50.31,50.32,50.23,50.26,40086.0,50.31,50.32,50.23,50.26,40086.0
2018-11-19 15:20:00,50.28,50.31,50.26,50.27,37122.0,50.28,50.31,50.26,50.27,37122.0
2018-11-19 15:25:00,50.27,50.28,50.17,50.21,43977.0,50.27,50.28,50.17,50.21,43977.0
2018-11-19 15:30:00,50.23,50.26,50.13,50.14,104601.0,50.23,50.26,50.13,50.14,104601.0
2018-11-19 15:35:00,50.13,50.13,50.04,50.05,75768.0,50.13,50.13,50.04,50.05,75768.0
2018-11-19 15:40:00,50.05,50.05,49.94,49.99,66096.0,50.05,50.05,49.94,49.99,66096.0
2018-11-19 15:45:00,49.98,50.03,49.9,50.03,215931.0,49.98,50.03,49.9,50.03,215931.0
2018-11-19 15:50:00,50.03,50.03,49.88,49.93,82536.0,50.03,50.03,49.88,49.93,82536.0
2018-11-19 15:55:00,49.93,50.0,49.89,49.97,144333.0,49.93,50.0,49.89,49.97,144333.0
2018-11-20 09:30:00,49.52,49.52,49.17,49.4,82467.0,49.52,49.52,49.17,49.4,82467.0
2018-11-20 09:35:00,49.34,49.91,49.24,49.83,71565.0,49.34,49.91,49.24,49.83,71565.0
2018-11-20 09:40:00,49.8,50.06,49.58,49.93,41730.0,49.8,50.06,49.58,49.93,41730.0
2018-11-20 09:45:00,49.92,50.0,49.72,49.77,35418.0,49.92,50.0,49.72,49.77,35418.0
2018-11-20 09:50:00,49.77,49.82,49.5,49.77,66921.0,49.77,49.82,49.5,49.77,66921.0
2018-11-20 09:55:00,49.69,49.81,49.58,49.78,34530.0,49.69,49.81,49.58,49.78,34530.0
2018-11-20 10:00:00,49.71,50.01,49.69,50.01,91662.0,49.71,50.01,49.69,50.01,91662.0
2018-11-20 10:05:00,50.0,50.0,49.54,49.63,49689.0,50.0,50.0,49.54,49.63,49689.0
2018-11-20 10:10:00,49.59,49.6,49.45,49.58,28353.0,49.59,49.6,49.45,49.58,28353.0
2018-11-20 10:15:00,49.58,49.98,49.52,49.87,51780.0,49.58,49.98,49.52,49.87,51780.0
2018-11-20 10:20:00,49.92,50.1,49.84,49.99,73629.0,49.92,50.1,49.84,49.99,73629.0
2018-11-20 10:25:00,49.98,50.23,49.97,50.18,25200.0,49.98,50.23,49.97,50.18,25200.0
2018-11-20 10:30:00,50.15,50.33,50.11,50.23,42858.0,50.15,50.33,50.11,50.23,42858.0
2018-11-20 10:35:00,50.24,50.66,50.19,50.6,60912.0,50.24,50.66,50.19,50.6,60912.0
2018-11-20 10:40:00,50.62,50.84,50.56,50.8,93216.0,50.62,50.84,50.56,50.8,93216.0
2018-11-20 10:45:00,50.73,50.9,50.45,50.57,120816.0,50.73,50.9,50.45,50.57,120816.0
2018-11-20 10:50:00,50.54,50.83,50.48,50.81,28587.0,50.54,50.83,50.48,50.81,28587.0
2018-11-20 10:55:00,50.81,51.18,50.79,51.11,70683.0,50.81,51.18,50.79,51.11,70683.0
2018-11-20 11:00:00,51.13,51.2,51.02,51.08,74193.0,51.13,51.2,51.02,51.08,74193.0
2018-11-20 11:05:00,51.07,51.13,50.99,51.01,54405.0,51.07,51.13,50.99,51.01,54405.0
2018-11-20 11:10:00,51.01,51.04,50.77,50.84,50151.0,51.01,51.04,50.77,50.84,50151.0
2018-11-20 11:15:00,50.76,50.76,50.41,50.46,27159.0,50.76,50.76,50.41,50.46,27159.0
2018-11-20 11:20:00,50.46,50.48,50.3,50.38,39300.0,50.46,50.48,50.3,50.38,39300.0
2018-11-20 11:25:00,50.38,50.44,50.28,50.28,20088.0,50.38,50.44,50.28,50.28,20088.0
2018-11-20 11:30:00,50.3,50.35,50.24,50.25,34683.0,50.3,50.35,50.24,50.25,34683.0
2018-11-20 11:35:00,50.25,50.65,50.25,50.6,23421.0,50.25,50.65,50.25,50.6,23421.0
2018-11-20 11:40:00,50.6,50.73,50.57,50.69,29400.0,50.6,50.73,50.57,50.69,29400.0
2018-11-20 11:45:00,50.69,50.78,50.47,50.48,25368.0,50.69,50.78,50.47,50.48,25368.0
2018-11-20 11:50:00,50.48,50.49,50.36,50.47,17157.0,50.48,50.49,50.36,50.47,17157.0
2018-11-20 11:55:00,50.46,50.66,50.46,50.56,24435.0,50.46,50.66,50.46,50.56,24435.0
2018-11-20 12:00:00,50.57,50.81,50.56,50.8,14700.0,50.57,50.81,50.56,50.8,14700.0
2018-11-20 12:05:00,50.82,50.82,50.66,50.71,18300.0,50.82,50.82,50.66,50.71,18300.0
2018-11-20 12:10:00,50.69,50.73,50.6,50.61,29535.0,50.69,50.73,50.6,50.61,29535.0
2018-11-20 12:15:00,50.6,50.67,50.54,50.61,11880.0,50.6,50.67,50.54,50.61,11880.0
2018-11-20 12:20:00,50.6,50.61,50.56,50.61,11025.0,50.6,50.61,50.56,50.61,11025.0
2018-11-20 12:25:00,50.63,50.77,50.63,50.68,34065.0,50.63,50.77,50.63,50.68,34065.0
2018-11-20 12:30:00,50.68,50.77,50.66,50.7,21321.0,50.68,50.77,50.66,50.7,21321.0
2018-11-20 12:35:00,50.7,50.71,50.6,50.62,17100.0,50.7,50.71,50.6,50.62,17100.0
2018-11-20 12:40:00,50.6,50.65,50.57,50.57,12108.0,50.6,50.65,50.57,50.57,12108.0
2018-11-20 12:45:00,50.56,50.56,50.48,50.54,15303.0,50.56,50.56,50.48,50.54,15303.0
2018-11-20 12:50:00,50.52,50.6,50.5,50.57,31674.0,50.52,50.6,50.5,50.57,31674.0
2018-11-20 12:55:00,50.56,50.57,50.43,50.43,15603.0,50.56,50.57,50.43,50.43,15603.0
2018-11-20 13:00:00,50.43,50.49,50.35,50.38,56727.0,50.43,50.49,50.35,50.38,56727.0
2018-11-20 13:05:00,50.38,50.5,50.37,50.48,16026.0,50.38,50.5,50.37,50.48,16026.0
2018-11-20 13:10:00,50.49,50.53,50.4,50.52,15378.0,50.49,50.53,50.4,50.52,15378.0
2018-11-20 13:15:00,50.52,50.54,50.42,50.43,14136.0,50.52,50.54,50.42,50.43,14136.0
2018-11-20 13:20:00,50.39,50.39,50.27,50.27,13551.0,50.39,50.39,50.27,50.27,13551.0
2018-11-20 13:25:00,50.29,50.34,50.28,50.3,19233.0,50.29,50.34,50.28,50.3,19233.0
2018-11-20 13:30:00,50.3,50.3,50.22,50.25,32625.0,50.3,50.3,50.22,50.25,32625.0
2018-11-20 13:35:00,50.24,50.24,50.13,50.18,21978.0,50.24,50.24,50.13,50.18,21978.0
2018-11-20 13:40:00,50.17,50.32,50.16,50.26,24600.0,50.17,50.32,50.16,50.26,24600.0
2018-11-20 13:45:00,50.26,50.26,50.17,50.19,27609.0,50.26,50.26,50.17,50.19,27609.0
2018-11-20 13:50:00,50.19,50.19,50.1,50.1,13602.0,50.19,50.19,50.1,50.1,13602.0
2018-11-20 13:55:00,50.08,50.09,49.94,49.94,548700.0,50.08,50.09,49.94,49.94,548700.0
2018-11-20 14:00:00,49.94,49.94,49.82,49.84,42240.0,49.94,49.94,49.82,49.84,42240.0
2018-11-20 14:05:00,49.83,49.83,49.71,49.77,35190.0,49.83,49.83,49.71,49.77,35190.0
2018-11-20 14:10:00,49.77,49.98,49.77,49.98,24981.0,49.77,49.98,49.77,49.98,24981.0
2018-11-20 14:15:00,49.96,50.03,49.96,49.99,31002.0,49.96,50.03,49.96,49.99,31002.0
2018-11-20 14:20:00,49.99,50.01,49.87,49.92,30126.0,49.99,50.01,49.87,49.92,30126.0
2018-11-20 14:25:00,49.91,49.95,49.75,49.78,56580.0,49.91,49.95,49.75,49.78,56580.0
2018-11-20 14:30:00,49.79,50.02,49.76,50.0,62880.0,49.79,50.02,49.76,50.0,62880.0
2018-11-20 14:35:00,50.03,50.06,49.96,49.96,27945.0,50.03,50.06,49.96,49.96,27945.0
2018-11-20 14:40:00,49.96,49.99,49.85,49.87,45921.0,49.96,49.99,49.85,49.87,45921.0
2018-11-20 14:45:00,49.9,49.97,49.87,49.95,36471.0,49.9,49.97,49.87,49.95,36471.0
2018-11-20 14:50:00,49.93,50.02,49.93,49.95,36645.0,49.93,50.02,49.93,49.95,36645.0
2018-11-20 14:55:00,49.95,50.04,49.92,50.0,34170.0,49.95,50.04,49.92,50.0,34170.0
2018-11-20 15:00:00,50.0,50.13,49.85,49.87,51351.0,50.0,50.13,49.85,49.87,51351.0
2018-11-20 15:05:00,49.87,49.89,49.71,49.82,75135.0,49.87,49.89,49.71,49.82,75135.0
2018-11-20 15:10:00,49.83,49.93,49.79,49.84,102636.0,49.83,49.93,49.79,49.84,102636.0
2018-11-20 15:15:00,49.84,50.0,49.77,49.92,76683.0,49.84,50.0,49.77,49.92,76683.0
2018-11-20 15:20:00,49.92,49.99,49.89,49.92,72870.0,49.92,49.99,49.89,49.92,72870.0
2018-11-20 15:25:00,49.93,50.03,49.84,49.97,72921.0,49.93,50.03,49.84,49.97,72921.0
2018-11-20 15:30:00,49.97,49.99,49.87,49.97,104451.0,49.97,49.99,49.87,49.97,104451.0
2018-11-20 15:35:00,49.97,50.04,49.94,50.02,141780.0,49.97,50.04,49.94,50.02,141780.0
2018-11-20 15:40:00,50.01,50.01,49.87,49.9,98895.0,50.01,50.01,49.87,49.9,98895.0
2018-11-20 15:45:00,49.9,49.93,49.82,49.85,91614.0,49.9,49.93,49.82,49.85,91614.0
2018-11-20 15:50:00,49.84,49.88,49.78,49.87,101223.0,49.84,49.88,49.78,49.87,101223.0
2018-11-20 15:55:00,49.86,49.92,49.85,49.85,172689.0,49.86,49.92,49.85,49.85,172689.0
2018-11-21 09:30:00,50.29,51.29,50.29,51.08,65628.0,50.29,51.29,50.29,51.08,65628.0
2018-11-21 09:35:00,51.08,51.12,50.55,50.61,62151.0,51.08,51.12,50.55,50.61,62151.0
2018-11-21 09:40:00,50.59,50.59,50.25,50.29,40131.0,50.59,50.59,50.25,50.29,40131.0
2018-11-21 09:45:00,50.26,50.26,49.61,49.61,42786.0,50.26,50.26,49.61,49.61,42786.0
2018-11-21 09:50:00,49.62,49.83,49.4,49.83,43533.0,49.62,49.83,49.4,49.83,43533.0
2018-11-21 09:55:00,49.83,49.92,49.66,49.87,36867.0,49.83,49.92,49.66,49.87,36867.0
2018-11-21 10:00:00,49.87,49.94,49.51,49.51,30927.0,49.87,49.94,49.51,49.51,30927.0
2018-11-21 10:05:00,49.57,49.62,49.35,49.38,41580.0,49.57,49.62,49.35,49.38,41580.0
2018-11-21 10:10:00,49.38,49.5,49.29,49.29,30939.0,49.38,49.5,49.29,49.29,30939.0
2018-11-21 10:15:00,49.32,49.39,49.23,49.25,39135.0,49.32,49.39,49.23,49.25,39135.0
2018-11-21 10:20:00,49.22,49.52,49.18,49.36,48819.0,49.22,49.52,49.18,49.36,48819.0
2018-11-21 10:25:00,49.41,49.43,49.26,49.26,31047.0,49.41,49.43,49.26,49.26,31047.0
2018-11-21 10:30:00,49.26,49.29,49.15,49.27,43167.0,49.26,49.29,49.15,49.27,43167.0
2018-11-21 10:35:00,49.27,49.37,49.13,49.15,46110.0,49.27,49.37,49.13,49.15,46110.0
2018-11-21 10:40:00,49.15,49.25,49.09,49.23,16173.0,49.15,49.25,49.09,49.23,16173.0
2018-11-21 10:45:00,49.21,49.39,49.18,49.34,33933.0,49.21,49.39,49.18,49.34,33933.0
2018-11-21 10:50:00,49.34,49.38,49.28,49.34,37422.0,49.34,49.38,49.28,49.34,37422.0
2018-11-21 10:55:00,49.36,49.4,49.28,49.34,29181.0,49.36,49.4,49.28,49.34,29181.0
2018-11-21 11:00:00,49.34,49.43,49.29,49.43,17511.0,49.34,49.43,49.29,49.43,17511.0
2018-11-21 11:05:00,49.42,49.45,49.35,49.43,29469.0,49.42,49.45,49.35,49.43,29469.0
2018-11-21 11:10:00,49.46,49.67,49.46,49.67,18429.0,49.46,49.67,49.46,49.67,18429.0
2018-11-21 11:15:00,49.69,49.71,49.61,49.71,15900.0,49.69,49.71,49.61,49.71,15900.0
2018-11-21 11:20:00,49.75,49.77,49.7,49.71,15570.0,49.75,49.77,49.7,49.71,15570.0
2018-11-21 11:25:00,49.71,49.75,49.66,49.7,19599.0,49.71,49.75,49.66,49.7,19599.0
2018-11-21 11:30:00,49.74,49.77,49.69,49.69,16698.0,49.74,49.77,49.69,49.69,16698.0
2018-11-21 11:35:00,49.69,49.75,49.69,49.72,14508.0,49.69,49.75,49.69,49.72,14508.0
2018-11-21 11:40:00,49.71,49.79,49.66,49.79,12000.0,49.71,49.79,49.66,49.79,12000.0
2018-11-21 11:45:00,49.79,49.85,49.77,49.79,42942.0,49.79,49.85,49.77,49.79,42942.0
2018-11-21 11:50:00,49.78,49.81,49.75,49.76,22626.0,49.78,49.81,49.75,49.76,22626.0
2018-11-21 11:55:00,49.73,49.73,49.55,49.62,15936.0,49.73,49.73,49.55,49.62,15936.0
2018-11-21 12:00:00,49.66,49.68,49.52,49.54,96228.0,49.66,49.68,49.52,49.54,96228.0
2018-11-21 12:05:00,49.54,49.62,49.54,49.62,12639.0,49.54,49.62,49.54,49.62,12639.0
2018-11-21 12:10:00,49.6,49.64,49.57,49.59,20043.0,49.6,49.64,49.57,49.59,20043.0
2018-11-21 12:15:00,49.59,49.63,49.55,49.59,18633.0,49.59,49.63,49.55,49.59,18633.0
2018-11-21 12:20:00,49.6,49.6,49.45,49.49,30921.0,49.6,49.6,49.45,49.49,30921.0
2018-11-21 12:25:00,49.51,49.55,49.5,49.55,19629.0,49.51,49.55,49.5,49.55,19629.0
2018-11-21 12:30:00,49.53,49.54,49.41,49.42,24330.0,49.53,49.54,49.41,49.42,24330.0
2018-11-21 12:35:00,49.45,49.5,49.44,49.49,18900.0,49.45,49.5,49.44,49.49,18900.0
2018-11-21 12:40:00,49.51,49.6,49.51,49.6,21093.0,49.51,49.6,49.51,49.6,21093.0
2018-11-21 12:45:00,49.6,49.63,49.6,49.61,15105.0,49.6,49.63,49.6,49.61,15105.0
2018-11-21 12:50:00,49.61,49.63,49.59,49.61,23871.0,49.61,49.63,49.59,49.61,23871.0
2018-11-21 12:55:00,49.59,49.63,49.58,49.61,28965.0,49.59,49.63,49.58,49.61,28965.0
2018-11-21 13:00:00,49.61,49.63,49.59,49.61,21195.0,49.61,49.63,49.59,49.61,21195.0
2018-11-21 13:05:00,49.62,49.68,49.61,49.64,31506.0,49.62,49.68,49.61,49.64,31506.0
2018-11-21 13:10:00,49.63,49.76,49.63,49.75,10617.0,49.63,49.76,49.63,49.75,10617.0
2018-11-21 13:15:00,49.74,49.84,49.69,49.8,57735.0,49.74,49.84,49.69,49.8,57735.0
2018-11-21 13:20:00,49.8,49.8,49.7,49.72,12873.0,49.8,49.8,49.7,49.72,12873.0
2018-11-21 13:25:00,49.73,49.73,49.7,49.73,11478.0,49.73,49.73,49.7,49.73,11478.0
2018-11-21 13:30:00,49.73,49.74,49.69,49.74,9900.0,49.73,49.74,49.69,49.74,9900.0
2018-11-21 13:35:00,49.71,49.73,49.68,49.72,11097.0,49.71,49.73,49.68,49.72,11097.0
2018-11-21 13:40:00,49.73,49.77,49.72,49.77,11640.0,49.73,49.77,49.72,49.77,11640.0
2018-11-21 13:45:00,49.77,49.77,49.71,49.71,13926.0,49.77,49.77,49.71,49.71,13926.0
2018-11-21 13:50:00,49.72,49.72,49.67,49.71,12165.0,49.72,49.72,49.67,49.71,12165.0
2018-11-21 13:55:00,49.71,49.75,49.7,49.74,14580.0,49.71,49.75,49.7,49.74,14580.0
2018-11-21 14:00:00,49.73,49.73,49.7,49.71,7680.0,49.73,49.73,49.7,49.71,7680.0
2018-11-21 14:05:00,49.71,49.77,49.71,49.75,16227.0,49.71,49.77,49.71,49.75,16227.0
2018-11-21 14:10:00,49.74,49.77,49.73,49.76,21213.0,49.74,49.77,49.73,49.76,21213.0
2018-11-21 14:15:00,49.77,49.79,49.74,49.75,20463.0,49.77,49.79,49.74,49.75,20463.0
2018-11-21 14:20:00,49.75,49.76,49.7,49.72,20625.0,49.75,49.76,49.7,49.72,20625.0
2018-11-21 14:25:00,49.73,49.76,49.73,49.73,12510.0,49.73,49.76,49.73,49.73,12510.0
2018-11-21 14:30:00,49.74,49.76,49.71,49.73,21891.0,49.74,49.76,49.71,49.73,21891.0
2018-11-21 14:35:00,49.72,49.73,49.68,49.71,16140.0,49.72,49.73,49.68,49.71,16140.0
2018-11-21 14:40:00,49.71,49.72,49.66,49.7,15645.0,49.71,49.72,49.66,49.7,15645.0
2018-11-21 14:45:00,49.69,49.71,49.67,49.7,12627.0,49.69,49.71,49.67,49.7,12627.0
2018-11-21 14:50:00,49.71,49.76,49.68,49.7,18333.0,49.71,49.76,49.68,49.7,18333.0
2018-11-21 14:55:00,49.71,49.71,49.58,49.63,23970.0,49.71,49.71,49.58,49.63,23970.0
2018-11-21 15:00:00,49.61,49.66,49.59,49.61,29103.0,49.61,49.66,49.59,49.61,29103.0
2018-11-21 15:05:00,49.61,49.66,49.57,49.66,29700.0,49.61,49.66,49.57,49.66,29700.0
2018-11-21 15:10:00,49.66,49.67,49.59,49.6,27903.0,49.66,49.67,49.59,49.6,27903.0
2018-11-21 15:15:00,49.6,49.61,49.55,49.55,26424.0,49.6,49.61,49.55,49.55,26424.0
2018-11-21 15:20:00,49.56,49.6,49.5,49.6,27810.0,49.56,49.6,49.5,49.6,27810.0
2018-11-21 15:25:00,49.6,49.63,49.57,49.57,23154.0,49.6,49.63,49.57,49.57,23154.0
2018-11-21 15:30:00,49.57,49.57,49.46,49.49,33696.0,49.57,49.57,49.46,49.49,33696.0
2018-11-21 15:35:00,49.5,49.51,49.47,49.51,34194.0,49.5,49.51,49.47,49.51,34194.0
2018-11-21 15:40:00,49.51,49.53,49.48,49.51,65901.0,49.51,49.53,49.48,49.51,65901.0
2018-11-21 15:45:00,49.49,49.57,49.47,49.55,93744.0,49.49,49.57,49.47,49.55,93744.0
2018-11-21 15:50:00,49.56,49.57,49.44,49.47,71193.0,49.56,49.57,49.44,49.47,71193.0
2018-11-21 15:55:00,49.46,49.5,49.39,49.41,152244.0,49.46,49.5,49.39,49.41,152244.0
2018-11-23 09:30:00,49.19,49.4,49.09,49.3,42078.0,49.19,49.4,49.09,49.3,42078.0
2018-11-23 09:35:00,49.33,49.4,49.26,49.37,26532.0,49.33,49.4,49.26,49.37,26532.0
2018-11-23 09:40:00,49.37,49.5,49.33,49.43,34749.0,49.37,49.5,49.33,49.43,34749.0
2018-11-23 09:45:00,49.48,49.61,49.45,49.58,25500.0,49.48,49.61,49.45,49.58,25500.0
2018-11-23 09:50:00,49.54,49.58,49.46,49.58,11352.0,49.54,49.58,49.46,49.58,11352.0
2018-11-23 09:55:00,49.58,49.64,49.52,49.56,16956.0,49.58,49.64,49.52,49.56,16956.0
2018-11-23 10:00:00,49.53,49.56,49.46,49.56,21270.0,49.53,49.56,49.46,49.56,21270.0
2018-11-23 10:05:00,49.56,49.56,49.48,49.5,15465.0,49.56,49.56,49.48,49.5,15465.0
2018-11-23 10:10:00,49.54,49.59,49.37,49.39,23226.0,49.54,49.59,49.37,49.39,23226.0
2018-11-23 10:15:00,49.37,49.4,49.26,49.4,11904.0,49.37,49.4,49.26,49.4,11904.0
2018-11-23 10:20:00,49.45,49.46,49.33,49.4,9621.0,49.45,49.46,49.33,49.4,9621.0
2018-11-23 10:25:00,49.4,49.61,49.4,49.59,13872.0,49.4,49.61,49.4,49.59,13872.0
2018-11-23 10:30:00,49.59,49.75,49.55,49.73,19692.0,49.59,49.75,49.55,49.73,19692.0
2018-11-23 10:35:00,49.73,49.8,49.63,49.66,19305.0,49.73,49.8,49.63,49.66,19305.0
2018-11-23 10:40:00,49.63,49.65,49.57,49.65,6600.0,49.63,49.65,49.57,49.65,6600.0
2018-11-23 10:45:00,49.6,49.67,49.56,49.62,11460.0,49.6,49.67,49.56,49.62,11460.0
2018-11-23 10:50:00,49.66,49.76,49.63,49.75,11100.0,49.66,49.76,49.63,49.75,11100.0
2018-11-23 10:55:00,49.78,49.85,49.77,49.85,13800.0,49.78,49.85,49.77,49.85,13800.0
2018-11-23 11:00:00,49.86,49.88,49.71,49.71,24990.0,49.86,49.88,49.71,49.71,24990.0
2018-11-23 11:05:00,49.75,49.78,49.69,49.75,13011.0,49.75,49.78,49.69,49.75,13011.0
2018-11-23 11:10:00,49.74,49.77,49.69,49.69,12000.0,49.74,49.77,49.69,49.69,12000.0
2018-11-23 11:15:00,49.72,49.87,49.67,49.82,12672.0,49.72,49.87,49.67,49.82,12672.0
2018-11-23 11:20:00,49.82,49.82,49.75,49.76,10692.0,49.82,49.82,49.75,49.76,10692.0
2018-11-23 11:25:00,49.73,49.85,49.71,49.77,12537.0,49.73,49.85,49.71,49.77,12537.0
2018-11-23 11:30:00,49.78,49.82,49.75,49.8,10800.0,49.78,49.82,49.75,49.8,10800.0
2018-11-23 11:35:00,49.77,49.82,49.72,49.75,14256.0,49.77,49.82,49.72,49.75,14256.0
2018-11-23 11:40:00,49.75,49.79,49.74,49.78,15615.0,49.75,49.79,49.74,49.78,15615.0
2018-11-23 11:45:00,49.78,49.86,49.77,49.86,32703.0,49.78,49.86,49.77,49.86,32703.0
2018-11-23 11:50:00,49.84,49.89,49.76,49.84,24375.0,49.84,49.89,49.76,49.84,24375.0
2018-11-23 11:55:00,49.84,49.84,49.73,49.76,18909.0,49.84,49.84,49.73,49.76,18909.0
2018-11-23 12:00:00,49.77,49.79,49.66,49.7,29775.0,49.77,49.79,49.66,49.7,29775.0
2018-11-23 12:05:00,49.7,49.79,49.65,49.65,21612.0,49.7,49.79,49.65,49.65,21612.0
2018-11-23 12:10:00,49.66,49.71,49.65,49.71,9507.0,49.66,49.71,49.65,49.71,9507.0
2018-11-23 12:15:00,49.71,49.75,49.71,49.71,20475.0,49.71,49.75,49.71,49.71,20475.0
2018-11-23 12:20:00,49.7,49.7,49.64,49.66,16800.0,49.7,49.7,49.64,49.66,16800.0
2018-11-23 12:25:00,49.66,49.67,49.57,49.58,15735.0,49.66,49.67,49.57,49.58,15735.0
2018-11-23 12:30:00,49.57,49.62,49.5,49.62,25560.0,49.57,49.62,49.5,49.62,25560.0
2018-11-23 12:35:00,49.61,49.61,49.56,49.59,22299.0,49.61,49.61,49.56,49.59,22299.0
2018-11-23 12:40:00,49.58,49.6,49.55,49.59,20439.0,49.58,49.6,49.55,49.59,20439.0
2018-11-23 12:45:00,49.56,49.58,49.44,49.51,23445.0,49.56,49.58,49.44,49.51,23445.0
2018-11-23 12:50:00,49.49,49.5,49.45,49.47,19674.0,49.49,49.5,49.45,49.47,19674.0
2018-11-23 12:55:00,49.47,49.47,49.37,49.39,42612.0,49.47,49.47,49.37,49.39,42612.0
2018-11-26 09:30:00,49.75,49.87,49.69,49.71,66732.0,49.75,49.87,49.69,49.71,66732.0
2018-11-26 09:35:00,49.68,49.75,49.39,49.42,59046.0,49.68,49.75,49.39,49.42,59046.0
2018-11-26 09:40:00,49.42,49.94,49.42,49.85,43473.0,49.42,49.94,49.42,49.85,43473.0
2018-11-26 09:45:00,49.88,50.16,49.85,50.15,91194.0,49.88,50.16,49.85,50.15,91194.0
2018-11-26 09:50:00,50.15,50.36,50.03,50.04,51507.0,50.15,50.36,50.03,50.04,51507.0
2018-11-26 09:55:00,50.07,50.57,50.07,50.57,54465.0,50.07,50.57,50.07,50.57,54465.0
2018-11-26 10:00:00,50.58,50.7,50.49,50.62,61587.0,50.58,50.7,50.49,50.62,61587.0
2018-11-26 10:05:00,50.59,50.68,50.45,50.68,37332.0,50.59,50.68,50.45,50.68,37332.0
2018-11-26 10:10:00,50.69,50.99,50.69,50.88,49320.0,50.69,50.99,50.69,50.88,49320.0
2018-11-26 10:15:00,50.9,50.9,50.65,50.69,54465.0,50.9,50.9,50.65,50.69,54465.0
2018-11-26 10:20:00,50.72,50.72,50.62,50.65,23316.0,50.72,50.72,50.62,50.65,23316.0
2018-11-26 10:25:00,50.63,50.63,50.44,50.53,34203.0,50.63,50.63,50.44,50.53,34203.0
2018-11-26 10:30:00,50.57,50.62,50.53,50.58,28749.0,50.57,50.62,50.53,50.58,28749.0
2018-11-26 10:35:00,50.6,50.67,50.52,50.54,45327.0,50.6,50.67,50.52,50.54,45327.0
2018-11-26 10:40:00,50.51,50.58,50.47,50.55,20583.0,50.51,50.58,50.47,50.55,20583.0
2018-11-26 10:45:00,50.52,50.55,50.43,50.44,21930.0,50.52,50.55,50.43,50.44,21930.0
2018-11-26 10:50:00,50.44,50.6,50.39,50.59,17226.0,50.44,50.6,50.39,50.59,17226.0
2018-11-26 10:55:00,50.59,50.63,50.53,50.6,31863.0,50.59,50.63,50.53,50.6,31863.0
2018-11-26 11:00:00,50.62,50.65,50.58,50.64,32310.0,50.62,50.65,50.58,50.64,32310.0
2018-11-26 11:05:00,50.64,50.76,50.62,50.75,36468.0,50.64,50.76,50.62,50.75,36468.0
2018-11-26 11:10:00,50.76,50.81,50.74,50.78,24177.0,50.76,50.81,50.74,50.78,24177.0
2018-11-26 11:15:00,50.78,50.81,50.74,50.77,45084.0,50.78,50.81,50.74,50.77,45084.0
2018-11-26 11:20:00,50.76,50.79,50.73,50.78,39411.0,50.76,50.79,50.73,50.78,39411.0
2018-11-26 11:25:00,50.77,50.78,50.61,50.61,12921.0,50.77,50.78,50.61,50.61,12921.0
2018-11-26 11:30:00,50.61,50.61,50.55,50.57,14850.0,50.61,50.61,50.55,50.57,14850.0
2018-11-26 11:35:00,50.57,50.58,50.45,50.52,20703.0,50.57,50.58,50.45,50.52,20703.0
2018-11-26 11:40:00,50.48,50.5,50.45,50.47,10050.0,50.48,50.5,50.45,50.47,10050.0
2018-11-26 11:45:00,50.47,50.53,50.47,50.52,12600.0,50.47,50.53,50.47,50.52,12600.0
2018-11-26 11:50:00,50.51,50.55,50.5,50.55,6714.0,50.51,50.55,50.5,50.55,6714.0
2018-11-26 11:55:00,50.56,50.58,50.51,50.51,9603.0,50.56,50.58,50.51,50.51,9603.0
2018-11-26 12:00:00,50.51,50.64,50.51,50.63,16836.0,50.51,50.64,50.51,50.63,16836.0
2018-11-26 12:05:00,50.62,50.72,50.62,50.71,13404.0,50.62,50.72,50.62,50.71,13404.0
2018-11-26 12:10:00,50.7,50.7,50.65,50.65,24330.0,50.7,50.7,50.65,50.65,24330.0
2018-11-26 12:15:00,50.66,50.69,50.61,50.64,11007.0,50.66,50.69,50.61,50.64,11007.0
2018-11-26 12:20:00,50.64,50.67,50.6,50.66,12531.0,50.64,50.67,50.6,50.66,12531.0
2018-11-26 12:25:00,50.65,50.65,50.55,50.57,24615.0,50.65,50.65,50.55,50.57,24615.0
2018-11-26 12:30:00,50.56,50.56,50.41,50.43,50703.0,50.56,50.56,50.41,50.43,50703.0
2018-11-26 12:35:00,50.43,50.61,50.4,50.61,57750.0,50.43,50.61,50.4,50.61,57750.0
2018-11-26 12:40:00,50.59,50.75,50.57,50.64,24705.0,50.59,50.75,50.57,50.64,24705.0
2018-11-26 12:45:00,50.63,50.63,50.55,50.59,18879.0,50.63,50.63,50.55,50.59,18879.0
2018-11-26 12:50:00,50.6,50.6,50.57,50.59,15900.0,50.6,50.6,50.57,50.59,15900.0
2018-11-26 12:55:00,50.59,50.68,50.59,50.68,8250.0,50.59,50.68,50.59,50.68,8250.0
2018-11-26 13:00:00,50.65,50.66,50.58,50.59,16800.0,50.65,50.66,50.58,50.59,16800.0
2018-11-26 13:05:00,50.62,50.74,50.6,50.74,8700.0,50.62,50.74,50.6,50.74,8700.0
2018-11-26 13:10:00,50.73,50.76,50.71,50.72,24600.0,50.73,50.76,50.71,50.72,24600.0
2018-11-26 13:15:00,50.73,50.78,50.73,50.76,11487.0,50.73,50.78,50.73,50.76,11487.0
2018-11-26 13:20:00,50.75,50.75,50.69,50.7,19551.0,50.75,50.75,50.69,50.7,19551.0
2018-11-26 13:25:00,50.68,50.7,50.66,50.68,13200.0,50.68,50.7,50.66,50.68,13200.0
2018-11-26 13:30:00,50.68,50.7,50.66,50.67,10200.0,50.68,50.7,50.66,50.67,10200.0
2018-11-26 13:35:00,50.66,50.66,50.61,50.63,13050.0,50.66,50.66,50.61,50.63,13050.0
2018-11-26 13:40:00,50.64,50.64,50.54,50.61,16800.0,50.64,50.64,50.54,50.61,16800.0
2018-11-26 13:45:00,50.65,50.72,50.65,50.69,10800.0,50.65,50.72,50.65,50.69,10800.0
2018-11-26 13:50:00,50.71,50.78,50.71,50.78,27900.0,50.71,50.78,50.71,50.78,27900.0
2018-11-26 13:55:00,50.78,50.87,50.78,50.86,21426.0,50.78,50.87,50.78,50.86,21426.0
2018-11-26 14:00:00,50.86,50.86,50.77,50.79,23769.0,50.86,50.86,50.77,50.79,23769.0
2018-11-26 14:05:00,50.79,50.79,50.76,50.77,19200.0,50.79,50.79,50.76,50.77,19200.0
2018-11-26 14:10:00,50.76,50.81,50.75,50.81,15834.0,50.76,50.81,50.75,50.81,15834.0
2018-11-26 14:15:00,50.82,50.85,50.79,50.8,12705.0,50.82,50.85,50.79,50.8,12705.0
2018-11-26 14:20:00,50.8,50.8,50.69,50.71,24792.0,50.8,50.8,50.69,50.71,24792.0
2018-11-26 14:25:00,50.7,50.77,50.67,50.75,29484.0,50.7,50.77,50.67,50.75,29484.0
2018-11-26 14:30:00,50.76,50.92,50.76,50.83,40923.0,50.76,50.92,50.76,50.83,40923.0
2018-11-26 14:35:00,50.84,50.84,50.79,50.81,18885.0,50.84,50.84,50.79,50.81,18885.0
2018-11-26 14:40:00,50.82,50.83,50.78,50.8,12801.0,50.82,50.83,50.78,50.8,12801.0
2018-11-26 14:45:00,50.8,50.87,50.79,50.85,19275.0,50.8,50.87,50.79,50.85,19275.0
2018-11-26 14:50:00,50.84,50.88,50.81,50.85,14292.0,50.84,50.88,50.81,50.85,14292.0
2018-11-26 14:55:00,50.84,50.9,50.78,50.9,17400.0,50.84,50.9,50.78,50.9,17400.0
2018-11-26 15:00:00,50.9,50.93,50.85,50.93,17538.0,50.9,50.93,50.85,50.93,17538.0
2018-11-26 15:05:00,50.91,50.91,50.79,50.81,29622.0,50.91,50.91,50.79,50.81,29622.0
2018-11-26 15:10:00,50.82,50.82,50.75,50.8,15558.0,50.82,50.82,50.75,50.8,15558.0
2018-11-26 15:15:00,50.78,50.78,50.72,50.72,18039.0,50.78,50.78,50.72,50.72,18039.0
2018-11-26 15:20:00,50.74,50.77,50.72,50.74,21162.0,50.74,50.77,50.72,50.74,21162.0
2018-11-26 15:25:00,50.74,50.79,50.74,50.75,14400.0,50.74,50.79,50.74,50.75,14400.0
2018-11-26 15:30:00,50.76,50.89,50.76,50.88,25587.0,50.76,50.89,50.76,50.88,25587.0
2018-11-26 15:35:00,50.89,50.89,50.82,50.85,30009.0,50.89,50.89,50.82,50.85,30009.0
2018-11-26 15:40:00,50.85,50.89,50.81,50.82,85215.0,50.85,50.89,50.81,50.82,85215.0
2018-11-26 15:45:00,50.83,50.92,50.83,50.9,61992.0,50.83,50.92,50.83,50.9,61992.0
2018-11-26 15:50:00,50.9,50.95,50.89,50.93,84222.0,50.9,50.95,50.89,50.93,84222.0
2018-11-26 15:55:00,50.93,50.97,50.88,50.91,165108.0,50.93,50.97,50.88,50.91,165108.0
2018-11-27 09:30:00,50.53,50.93,50.5,50.68,98814.0,50.53,50.93,50.5,50.68,98814.0
2018-11-27 09:35:00,50.71,50.85,50.45,50.45,17301.0,50.71,50.85,50.45,50.45,17301.0
2018-11-27 09:40:00,50.56,50.56,50.19,50.33,50601.0,50.56,50.56,50.19,50.33,50601.0
2018-11-27 09:45:00,50.37,50.58,50.31,50.54,47826.0,50.37,50.58,50.31,50.54,47826.0
2018-11-27 09:50:00,50.54,50.79,50.4,50.79,21954.0,50.54,50.79,50.4,50.79,21954.0
2018-11-27 09:55:00,50.8,50.91,50.73,50.83,14367.0,50.8,50.91,50.73,50.83,14367.0
2018-11-27 10:00:00,50.9,51.17,50.9,51.12,71019.0,50.9,51.17,50.9,51.12,71019.0
2018-11-27 10:05:00,51.11,51.24,50.97,51.22,53826.0,51.11,51.24,50.97,51.22,53826.0
2018-11-27 10:10:00,51.19,51.27,51.1,51.23,97539.0,51.19,51.27,51.1,51.23,97539.0
2018-11-27 10:15:00,51.24,51.25,50.93,50.97,33039.0,51.24,51.25,50.93,50.97,33039.0
2018-11-27 10:20:00,50.97,51.05,50.87,50.87,13833.0,50.97,51.05,50.87,50.87,13833.0
2018-11-27 10:25:00,50.87,50.98,50.84,50.88,37335.0,50.87,50.98,50.84,50.88,37335.0
2018-11-27 10:30:00,50.87,50.96,50.8,50.96,27717.0,50.87,50.96,50.8,50.96,27717.0
2018-11-27 10:35:00,50.96,50.96,50.87,50.92,20718.0,50.96,50.96,50.87,50.92,20718.0
2018-11-27 10:40:00,50.9,50.9,50.78,50.82,19581.0,50.9,50.9,50.78,50.82,19581.0
2018-11-27 10:45:00,50.85,50.92,50.83,50.9,31437.0,50.85,50.92,50.83,50.9,31437.0
2018-11-27 10:50:00,50.92,50.97,50.92,50.96,16443.0,50.92,50.97,50.92,50.96,16443.0
2018-11-27 10:55:00,50.96,51.02,50.92,50.99,30060.0,50.96,51.02,50.92,50.99,30060.0
2018-11-27 11:00:00,51.0,51.22,51.0,51.21,117081.0,51.0,51.22,51.0,51.21,117081.0
2018-11-27 11:05:00,51.21,51.22,51.06,51.08,30153.0,51.21,51.22,51.06,51.08,30153.0
2018-11-27 11:10:00,51.09,51.1,51.03,51.05,25476.0,51.09,51.1,51.03,51.05,25476.0
2018-11-27 11:15:00,51.06,51.23,51.02,51.14,21510.0,51.06,51.23,51.02,51.14,21510.0
2018-11-27 11:20:00,51.14,51.14,51.04,51.04,16173.0,51.14,51.14,51.04,51.04,16173.0
2018-11-27 11:25:00,51.04,51.24,51.04,51.23,39165.0,51.04,51.24,51.04,51.23,39165.0
2018-11-27 11:30:00,51.23,51.25,51.01,51.01,56427.0,51.23,51.25,51.01,51.01,56427.0
2018-11-27 11:35:00,51.01,51.04,50.94,51.0,21900.0,51.01,51.04,50.94,51.0,21900.0
2018-11-27 11:40:00,51.02,51.06,50.99,51.03,23523.0,51.02,51.06,50.99,51.03,23523.0
2018-11-27 11:45:00,51.04,51.07,51.02,51.03,14043.0,51.04,51.07,51.02,51.03,14043.0
2018-11-27 11:50:00,51.07,51.16,51.06,51.16,12207.0,51.07,51.16,51.06,51.16,12207.0
2018-11-27 11:55:00,51.18,51.24,51.15,51.22,16200.0,51.18,51.24,51.15,51.22,16200.0
2018-11-27 12:00:00,51.18,51.2,51.1,51.12,9732.0,51.18,51.2,51.1,51.12,9732.0
2018-11-27 12:05:00,51.17,51.24,51.14,51.22,17760.0,51.17,51.24,51.14,51.22,17760.0
2018-11-27 12:10:00,51.23,51.28,51.22,51.25,71670.0,51.23,51.28,51.22,51.25,71670.0
2018-11-27 12:15:00,51.25,51.29,51.18,51.28,25803.0,51.25,51.29,51.18,51.28,25803.0
2018-11-27 12:20:00,51.28,51.31,51.22,51.25,17400.0,51.28,51.31,51.22,51.25,17400.0
2018-11-27 12:25:00,51.27,51.28,51.19,51.23,22884.0,51.27,51.28,51.19,51.23,22884.0
2018-11-27 12:30:00,51.23,51.29,51.18,51.28,32097.0,51.23,51.29,51.18,51.28,32097.0
2018-11-27 12:35:00,51.26,51.31,51.23,51.27,22806.0,51.26,51.31,51.23,51.27,22806.0
2018-11-27 12:40:00,51.27,51.31,51.27,51.3,7965.0,51.27,51.31,51.27,51.3,7965.0
2018-11-27 12:45:00,51.3,51.3,51.2,51.23,21048.0,51.3,51.3,51.2,51.23,21048.0
2018-11-27 12:50:00,51.24,51.25,51.16,51.25,24075.0,51.24,51.25,51.16,51.25,24075.0
2018-11-27 12:55:00,51.25,51.28,51.19,51.24,14100.0,51.25,51.28,51.19,51.24,14100.0
2018-11-27 13:00:00,51.24,51.31,51.22,51.27,16350.0,51.24,51.31,51.22,51.27,16350.0
2018-11-27 13:05:00,51.27,51.32,51.24,51.3,14049.0,51.27,51.32,51.24,51.3,14049.0
2018-11-27 13:10:00,51.32,51.34,51.25,51.31,11559.0,51.32,51.34,51.25,51.31,11559.0
2018-11-27 13:15:00,51.32,51.38,51.22,51.27,56331.0,51.32,51.38,51.22,51.27,56331.0
2018-11-27 13:20:00,51.3,51.32,51.24,51.32,17910.0,51.3,51.32,51.24,51.32,17910.0
2018-11-27 13:25:00,51.29,51.41,51.29,51.39,25590.0,51.29,51.41,51.29,51.39,25590.0
2018-11-27 13:30:00,51.38,51.48,51.37,51.45,25539.0,51.38,51.48,51.37,51.45,25539.0
2018-11-27 13:35:00,51.47,51.5,51.41,51.47,14508.0,51.47,51.5,51.41,51.47,14508.0
2018-11-27 13:40:00,51.5,51.52,51.41,51.5,55065.0,51.5,51.52,51.41,51.5,55065.0
2018-11-27 13:45:00,51.53,51.56,51.5,51.55,15648.0,51.53,51.56,51.5,51.55,15648.0
2018-11-27 13:50:00,51.54,51.75,51.54,51.66,102864.0,51.54,51.75,51.54,51.66,102864.0
2018-11-27 13:55:00,51.67,51.78,51.62,51.78,40275.0,51.67,51.78,51.62,51.78,40275.0
2018-11-27 14:00:00,51.79,51.88,51.76,51.84,38454.0,51.79,51.88,51.76,51.84,38454.0
2018-11-27 14:05:00,51.84,51.92,51.8,51.82,27948.0,51.84,51.92,51.8,51.82,27948.0
2018-11-27 14:10:00,51.82,51.84,51.77,51.83,27498.0,51.82,51.84,51.77,51.83,27498.0
2018-11-27 14:15:00,51.83,51.83,51.79,51.82,21465.0,51.83,51.83,51.79,51.82,21465.0
2018-11-27 14:20:00,51.8,51.82,51.75,51.79,76662.0,51.8,51.82,51.75,51.79,76662.0
2018-11-27 14:25:00,51.81,51.86,51.77,51.79,73266.0,51.81,51.86,51.77,51.79,73266.0
2018-11-27 14:30:00,51.78,51.81,51.69,51.79,90666.0,51.78,51.81,51.69,51.79,90666.0
2018-11-27 14:35:00,51.79,51.84,51.7,51.7,20340.0,51.79,51.84,51.7,51.7,20340.0
2018-11-27 14:40:00,51.7,51.7,51.65,51.68,20670.0,51.7,51.7,51.65,51.68,20670.0
2018-11-27 14:45:00,51.68,51.69,51.63,51.64,17178.0,51.68,51.69,51.63,51.64,17178.0
2018-11-27 14:50:00,51.64,51.64,51.57,51.61,34065.0,51.64,51.64,51.57,51.61,34065.0
2018-11-27 14:55:00,51.6,51.6,51.55,51.55,32742.0,51.6,51.6,51.55,51.55,32742.0
2018-11-27 15:00:00,51.55,51.55,51.5,51.51,51600.0,51.55,51.55,51.5,51.51,51600.0
2018-11-27 15:05:00,51.53,51.53,51.41,51.41,40281.0,51.53,51.53,51.41,51.41,40281.0
2018-11-27 15:10:00,51.41,51.47,51.4,51.42,35679.0,51.41,51.47,51.4,51.42,35679.0
2018-11-27 15:15:00,51.43,51.44,51.32,51.32,30693.0,51.43,51.44,51.32,51.32,30693.0
2018-11-27 15:20:00,51.33,51.35,51.3,51.35,20457.0,51.33,51.35,51.3,51.35,20457.0
2018-11-27 15:25:00,51.37,51.42,51.37,51.41,17562.0,51.37,51.42,51.37,51.41,17562.0
2018-11-27 15:30:00,51.42,51.42,51.34,51.35,22866.0,51.42,51.42,51.34,51.35,22866.0
2018-11-27 15:35:00,51.35,51.41,51.35,51.4,35262.0,51.35,51.41,51.35,51.4,35262.0
2018-11-27 15:40:00,51.41,51.44,51.39,51.44,85065.0,51.41,51.44,51.39,51.44,85065.0
2018-11-27 15:45:00,51.44,51.52,51.42,51.5,52983.0,51.44,51.52,51.42,51.5,52983.0
2018-11-27 15:50:00,51.5,51.52,51.37,51.37,98007.0,51.5,51.52,51.37,51.37,98007.0
2018-11-27 15:55:00,51.38,51.51,51.37,51.5,148089.0,51.38,51.51,51.37,51.5,148089.0
2018-11-28 09:30:00,51.79,52.17,51.79,51.99,54675.0,51.79,52.17,51.79,51.99,54675.0
2018-11-28 09:35:00,52.11,52.19,51.99,52.14,14964.0,52.11,52.19,51.99,52.14,14964.0
2018-11-28 09:40:00,52.14,52.14,51.87,52.05,25704.0,52.14,52.14,51.87,52.05,25704.0
2018-11-28 09:45:00,52.04,52.26,52.04,52.22,10593.0,52.04,52.26,52.04,52.22,10593.0
2018-11-28 09:50:00,52.26,52.36,52.26,52.3,22002.0,52.26,52.36,52.26,52.3,22002.0
2018-11-28 09:55:00,52.3,52.3,52.17,52.19,18375.0,52.3,52.3,52.17,52.19,18375.0
2018-11-28 10:00:00,52.19,52.29,52.19,52.25,8718.0,52.19,52.29,52.19,52.25,8718.0
2018-11-28 10:05:00,52.25,52.25,52.05,52.18,36171.0,52.25,52.25,52.05,52.18,36171.0
2018-11-28 10:10:00,52.18,52.2,52.1,52.13,24846.0,52.18,52.2,52.1,52.13,24846.0
2018-11-28 10:15:00,52.16,52.18,52.11,52.15,16350.0,52.16,52.18,52.11,52.15,16350.0
2018-11-28 10:20:00,52.16,52.37,52.1,52.35,28500.0,52.16,52.37,52.1,52.35,28500.0
2018-11-28 10:25:00,52.35,52.37,52.2,52.24,41280.0,52.35,52.37,52.2,52.24,41280.0
2018-11-28 10:30:00,52.25,52.31,52.2,52.24,50520.0,52.25,52.31,52.2,52.24,50520.0
2018-11-28 10:35:00,52.25,52.33,52.19,52.19,55350.0,52.25,52.33,52.19,52.19,55350.0
2018-11-28 10:40:00,52.19,52.2,51.95,51.95,31089.0,52.19,52.2,51.95,51.95,31089.0
2018-11-28 10:45:00,51.99,52.05,51.92,52.04,30678.0,51.99,52.05,51.92,52.04,30678.0
2018-11-28 10:50:00,52.02,52.05,51.94,51.96,114900.0,52.02,52.05,51.94,51.96,114900.0
2018-11-28 10:55:00,51.97,52.02,51.97,51.99,14703.0,51.97,52.02,51.97,51.99,14703.0
2018-11-28 11:00:00,52.03,52.12,52.03,52.05,17820.0,52.03,52.12,52.03,52.05,17820.0
2018-11-28 11:05:00,52.05,52.08,52.01,52.03,24189.0,52.05,52.08,52.01,52.03,24189.0
2018-11-28 11:10:00,52.01,52.06,52.01,52.05,23487.0,52.01,52.06,52.01,52.05,23487.0
2018-11-28 11:15:00,52.05,52.05,51.87,51.89,33084.0,52.05,52.05,51.87,51.89,33084.0
2018-11-28 11:20:00,51.89,51.9,51.75,51.75,26100.0,51.89,51.9,51.75,51.75,26100.0
2018-11-28 11:25:00,51.74,51.76,51.67,51.69,17430.0,51.74,51.76,51.67,51.69,17430.0
2018-11-28 11:30:00,51.68,51.72,51.63,51.71,37002.0,51.68,51.72,51.63,51.71,37002.0
2018-11-28 11:35:00,51.69,51.69,51.57,51.57,20685.0,51.69,51.69,51.57,51.57,20685.0
2018-11-28 11:40:00,51.56,51.66,51.54,51.66,14823.0,51.56,51.66,51.54,51.66,14823.0
2018-11-28 11:45:00,51.71,51.71,51.57,51.57,22680.0,51.71,51.71,51.57,51.57,22680.0
2018-11-28 11:50:00,51.57,51.63,51.52,51.63,47943.0,51.57,51.63,51.52,51.63,47943.0
2018-11-28 11:55:00,51.63,51.69,51.6,51.63,74187.0,51.63,51.69,51.6,51.63,74187.0
2018-11-28 12:00:00,51.64,52.06,51.63,52.06,42765.0,51.64,52.06,51.63,52.06,42765.0
2018-11-28 12:05:00,52.09,52.41,52.09,52.34,42963.0,52.09,52.41,52.09,52.34,42963.0
2018-11-28 12:10:00,52.32,52.38,52.21,52.38,14250.0,52.32,52.38,52.21,52.38,14250.0
2018-11-28 12:15:00,52.35,52.42,52.32,52.4,62913.0,52.35,52.42,52.32,52.4,62913.0
2018-11-28 12:20:00,52.39,52.53,52.37,52.48,33237.0,52.39,52.53,52.37,52.48,33237.0
2018-11-28 12:25:00,52.47,52.73,52.46,52.66,47610.0,52.47,52.73,52.46,52.66,47610.0
2018-11-28 12:30:00,52.66,52.78,52.62,52.73,67257.0,52.66,52.78,52.62,52.73,67257.0
2018-11-28 12:35:00,52.73,52.75,52.65,52.7,154761.0,52.73,52.75,52.65,52.7,154761.0
2018-11-28 12:40:00,52.71,52.72,52.63,52.71,25272.0,52.71,52.72,52.63,52.71,25272.0
2018-11-28 12:45:00,52.73,53.05,52.73,52.99,63624.0,52.73,53.05,52.73,52.99,63624.0
2018-11-28 12:50:00,52.98,53.09,52.97,53.08,23076.0,52.98,53.09,52.97,53.08,23076.0
2018-11-28 12:55:00,53.08,53.08,52.95,52.98,20040.0,53.08,53.08,52.95,52.98,20040.0
2018-11-28 13:00:00,52.93,52.97,52.84,52.84,21222.0,52.93,52.97,52.84,52.84,21222.0
2018-11-28 13:05:00,52.86,52.87,52.8,52.8,21669.0,52.86,52.87,52.8,52.8,21669.0
2018-11-28 13:10:00,52.84,52.94,52.82,52.94,16710.0,52.84,52.94,52.82,52.94,16710.0
2018-11-28 13:15:00,52.95,53.13,52.93,53.13,29109.0,52.95,53.13,52.93,53.13,29109.0
2018-11-28 13:20:00,53.1,53.21,53.1,53.14,65046.0,53.1,53.21,53.1,53.14,65046.0
2018-11-28 13:25:00,53.15,53.33,53.14,53.29,57879.0,53.15,53.33,53.14,53.29,57879.0
2018-11-28 13:30:00,53.28,53.31,53.21,53.31,35100.0,53.28,53.31,53.21,53.31,35100.0
2018-11-28 13:35:00,53.31,53.39,53.31,53.36,45675.0,53.31,53.39,53.31,53.36,45675.0
2018-11-28 13:40:00,53.34,53.46,53.31,53.41,29298.0,53.34,53.46,53.31,53.41,29298.0
2018-11-28 13:45:00,53.42,53.42,53.35,53.36,22023.0,53.42,53.42,53.35,53.36,22023.0
2018-11-28 13:50:00,53.36,53.37,53.31,53.34,60180.0,53.36,53.37,53.31,53.34,60180.0
2018-11-28 13:55:00,53.36,53.45,53.33,53.45,20976.0,53.36,53.45,53.33,53.45,20976.0
2018-11-28 14:00:00,53.48,53.49,53.43,53.49,33270.0,53.48,53.49,53.43,53.49,33270.0
2018-11-28 14:05:00,53.49,53.52,53.38,53.42,34947.0,53.49,53.52,53.38,53.42,34947.0
2018-11-28 14:10:00,53.42,53.48,53.4,53.46,18075.0,53.42,53.48,53.4,53.46,18075.0
2018-11-28 14:15:00,53.47,53.47,53.35,53.45,30069.0,53.47,53.47,53.35,53.45,30069.0
2018-11-28 14:20:00,53.42,53.42,53.34,53.35,22431.0,53.42,53.42,53.34,53.35,22431.0
2018-11-28 14:25:00,53.35,53.64,53.35,53.55,66354.0,53.35,53.64,53.35,53.55,66354.0
2018-11-28 14:30:00,53.55,53.58,53.53,53.58,28179.0,53.55,53.58,53.53,53.58,28179.0
2018-11-28 14:35:00,53.55,53.64,53.5,53.53,25602.0,53.55,53.64,53.5,53.53,25602.0
2018-11-28 14:40:00,53.54,53.54,53.48,53.5,28422.0,53.54,53.54,53.48,53.5,28422.0
2018-11-28 14:45:00,53.51,53.54,53.46,53.48,28947.0,53.51,53.54,53.46,53.48,28947.0
2018-11-28 14:50:00,53.49,53.55,53.45,53.52,35604.0,53.49,53.55,53.45,53.52,35604.0
2018-11-28 14:55:00,53.53,53.54,53.33,53.36,113763.0,53.53,53.54,53.33,53.36,113763.0
2018-11-28 15:00:00,53.35,53.35,53.22,53.22,60306.0,53.35,53.35,53.22,53.22,60306.0
2018-11-28 15:05:00,53.22,53.32,53.18,53.31,74214.0,53.22,53.32,53.18,53.31,74214.0
2018-11-28 15:10:00,53.31,53.43,53.31,53.43,65043.0,53.31,53.43,53.31,53.43,65043.0
2018-11-28 15:15:00,53.41,53.41,53.33,53.33,34941.0,53.41,53.41,53.33,53.33,34941.0
2018-11-28 15:20:00,53.34,53.42,53.33,53.34,41415.0,53.34,53.42,53.33,53.34,41415.0
2018-11-28 15:25:00,53.34,53.38,53.31,53.38,43947.0,53.34,53.38,53.31,53.38,43947.0
2018-11-28 15:30:00,53.37,53.5,53.32,53.5,55662.0,53.37,53.5,53.32,53.5,55662.0
2018-11-28 15:35:00,53.5,53.56,53.46,53.51,61152.0,53.5,53.56,53.46,53.51,61152.0
2018-11-28 15:40:00,53.52,53.54,53.49,53.53,53727.0,53.52,53.54,53.49,53.53,53727.0
2018-11-28 15:45:00,53.53,53.78,53.53,53.72,150291.0,53.53,53.78,53.53,53.72,150291.0
2018-11-28 15:50:00,53.73,53.76,53.71,53.75,153690.0,53.73,53.76,53.71,53.75,153690.0
2018-11-28 15:55:00,53.74,53.77,53.65,53.68,260250.0,53.74,53.77,53.65,53.68,260250.0
2018-11-29 09:30:00,53.53,53.63,53.18,53.51,92526.0,53.53,53.63,53.18,53.51,92526.0
2018-11-29 09:35:00,53.52,53.87,53.5,53.77,87537.0,53.52,53.87,53.5,53.77,87537.0
2018-11-29 09:40:00,53.74,53.74,53.49,53.65,81981.0,53.74,53.74,53.49,53.65,81981.0
2018-11-29 09:45:00,53.63,53.86,53.63,53.79,57897.0,53.63,53.86,53.63,53.79,57897.0
2018-11-29 09:50:00,53.78,53.99,53.78,53.86,45090.0,53.78,53.99,53.78,53.86,45090.0
2018-11-29 09:55:00,53.85,53.87,53.63,53.68,31173.0,53.85,53.87,53.63,53.68,31173.0
2018-11-29 10:00:00,53.67,53.76,53.64,53.68,44130.0,53.67,53.76,53.64,53.68,44130.0
2018-11-29 10:05:00,53.68,53.71,53.49,53.51,45438.0,53.68,53.71,53.49,53.51,45438.0
2018-11-29 10:10:00,53.51,53.55,53.46,53.51,52413.0,53.51,53.55,53.46,53.51,52413.0
2018-11-29 10:15:00,53.51,53.54,53.41,53.52,40620.0,53.51,53.54,53.41,53.52,40620.0
2018-11-29 10:20:00,53.45,53.71,53.45,53.62,21363.0,53.45,53.71,53.45,53.62,21363.0
2018-11-29 10:25:00,53.62,53.67,53.49,53.55,21894.0,53.62,53.67,53.49,53.55,21894.0
2018-11-29 10:30:00,53.58,53.63,53.44,53.51,37467.0,53.58,53.63,53.44,53.51,37467.0
2018-11-29 10:35:00,53.5,53.63,53.48,53.63,20796.0,53.5,53.63,53.48,53.63,20796.0
2018-11-29 10:40:00,53.58,53.6,53.51,53.55,21183.0,53.58,53.6,53.51,53.55,21183.0
2018-11-29 10:45:00,53.55,53.6,53.52,53.54,12006.0,53.55,53.6,53.52,53.54,12006.0
2018-11-29 10:50:00,53.57,53.63,53.54,53.58,25047.0,53.57,53.63,53.54,53.58,25047.0
2018-11-29 10:55:00,53.58,53.6,53.54,53.56,20175.0,53.58,53.6,53.54,53.56,20175.0
2018-11-29 11:00:00,53.58,53.64,53.55,53.57,20607.0,53.58,53.64,53.55,53.57,20607.0
2018-11-29 11:05:00,53.59,53.65,53.57,53.61,18627.0,53.59,53.65,53.57,53.61,18627.0
2018-11-29 11:10:00,53.57,53.65,53.57,53.61,25215.0,53.57,53.65,53.57,53.61,25215.0
2018-11-29 11:15:00,53.63,53.65,53.46,53.47,33162.0,53.63,53.65,53.46,53.47,33162.0
2018-11-29 11:20:00,53.46,53.58,53.39,53.56,22050.0,53.46,53.58,53.39,53.56,22050.0
2018-11-29 11:25:00,53.54,53.63,53.51,53.54,26682.0,53.54,53.63,53.51,53.54,26682.0
2018-11-29 11:30:00,53.55,53.67,53.55,53.66,20238.0,53.55,53.67,53.55,53.66,20238.0
2018-11-29 11:35:00,53.66,53.68,53.62,53.65,20880.0,53.66,53.68,53.62,53.65,20880.0
2018-11-29 11:40:00,53.65,53.67,53.63,53.66,18630.0,53.65,53.67,53.63,53.66,18630.0
2018-11-29 11:45:00,53.66,53.72,53.61,53.71,19818.0,53.66,53.72,53.61,53.71,19818.0
2018-11-29 11:50:00,53.73,53.9,53.72,53.87,12753.0,53.73,53.9,53.72,53.87,12753.0
2018-11-29 11:55:00,53.91,53.91,53.79,53.85,25149.0,53.91,53.91,53.79,53.85,25149.0
2018-11-29 12:00:00,53.83,53.83,53.75,53.78,15900.0,53.83,53.83,53.75,53.78,15900.0
2018-11-29 12:05:00,53.78,53.8,53.73,53.78,14100.0,53.78,53.8,53.73,53.78,14100.0
2018-11-29 12:10:00,53.77,53.86,53.75,53.84,11964.0,53.77,53.86,53.75,53.84,11964.0
2018-11-29 12:15:00,53.83,53.87,53.83,53.87,12036.0,53.83,53.87,53.83,53.87,12036.0
2018-11-29 12:20:00,53.87,53.95,53.86,53.94,15504.0,53.87,53.95,53.86,53.94,15504.0
2018-11-29 12:25:00,53.91,54.02,53.91,54.02,12906.0,53.91,54.02,53.91,54.02,12906.0
2018-11-29 12:30:00,54.02,54.13,53.99,54.08,18873.0,54.02,54.13,53.99,54.08,18873.0
2018-11-29 12:35:00,54.07,54.07,54.01,54.07,38322.0,54.07,54.07,54.01,54.07,38322.0
2018-11-29 12:40:00,54.06,54.13,54.05,54.12,17802.0,54.06,54.13,54.05,54.12,17802.0
2018-11-29 12:45:00,54.11,54.13,54.08,54.11,11517.0,54.11,54.13,54.08,54.11,11517.0
2018-11-29 12:50:00,54.1,54.14,54.09,54.1,86298.0,54.1,54.14,54.09,54.1,86298.0
2018-11-29 12:55:00,54.1,54.18,54.09,54.18,26955.0,54.1,54.18,54.09,54.18,26955.0
2018-11-29 13:00:00,54.17,54.17,54.03,54.05,33450.0,54.17,54.17,54.03,54.05,33450.0
2018-11-29 13:05:00,54.04,54.04,53.91,53.93,9450.0,54.04,54.04,53.91,53.93,9450.0
2018-11-29 13:10:00,53.9,53.92,53.83,53.83,15201.0,53.9,53.92,53.83,53.83,15201.0
2018-11-29 13:15:00,53.85,53.86,53.79,53.82,15300.0,53.85,53.86,53.79,53.82,15300.0
2018-11-29 13:20:00,53.84,53.84,53.77,53.84,18444.0,53.84,53.84,53.77,53.84,18444.0
2018-11-29 13:25:00,53.84,53.88,53.83,53.85,9300.0,53.84,53.88,53.83,53.85,9300.0
2018-11-29 13:30:00,53.85,53.85,53.82,53.82,20184.0,53.85,53.85,53.82,53.82,20184.0
2018-11-29 13:35:00,53.82,53.82,53.7,53.78,14217.0,53.82,53.82,53.7,53.78,14217.0
2018-11-29 13:40:00,53.8,53.82,53.79,53.81,9303.0,53.8,53.82,53.79,53.81,9303.0
2018-11-29 13:45:00,53.79,53.97,53.79,53.93,19863.0,53.79,53.97,53.79,53.93,19863.0
2018-11-29 13:50:00,53.95,53.95,53.86,53.86,5463.0,53.95,53.95,53.86,53.86,5463.0
2018-11-29 13:55:00,53.85,53.89,53.83,53.89,10770.0,53.85,53.89,53.83,53.89,10770.0
2018-11-29 14:00:00,53.87,53.94,53.82,53.91,22971.0,53.87,53.94,53.82,53.91,22971.0
2018-11-29 14:05:00,53.89,53.95,53.84,53.95,20112.0,53.89,53.95,53.84,53.95,20112.0
2018-11-29 14:10:00,53.94,54.11,53.93,54.11,16344.0,53.94,54.11,53.93,54.11,16344.0
2018-11-29 14:15:00,54.11,54.11,54.05,54.08,15093.0,54.11,54.11,54.05,54.08,15093.0
2018-11-29 14:20:00,54.08,54.16,54.05,54.16,41187.0,54.08,54.16,54.05,54.16,41187.0
2018-11-29 14:25:00,54.16,54.3,54.15,54.3,28392.0,54.16,54.3,54.15,54.3,28392.0
2018-11-29 14:30:00,54.26,54.31,54.25,54.28,20079.0,54.26,54.31,54.25,54.28,20079.0
2018-11-29 14:35:00,54.28,54.29,54.19,54.19,12738.0,54.28,54.29,54.19,54.19,12738.0
2018-11-29 14:40:00,54.19,54.25,54.18,54.25,21108.0,54.19,54.25,54.18,54.25,21108.0
2018-11-29 14:45:00,54.25,54.26,54.21,54.24,23589.0,54.25,54.26,54.21,54.24,23589.0
2018-11-29 14:50:00,54.24,54.33,54.22,54.33,26019.0,54.24,54.33,54.22,54.33,26019.0
2018-11-29 14:55:00,54.33,54.41,54.32,54.41,18978.0,54.33,54.41,54.32,54.41,18978.0
2018-11-29 15:00:00,54.41,54.41,54.33,54.33,17574.0,54.41,54.41,54.33,54.33,17574.0
2018-11-29 15:05:00,54.34,54.34,54.27,54.34,25707.0,54.34,54.34,54.27,54.34,25707.0
2018-11-29 15:10:00,54.34,54.36,54.31,54.32,37737.0,54.34,54.36,54.31,54.32,37737.0
2018-11-29 15:15:00,54.31,54.31,54.25,54.27,18414.0,54.31,54.31,54.25,54.27,18414.0
2018-11-29 15:20:00,54.27,54.33,54.27,54.32,58050.0,54.27,54.33,54.27,54.32,58050.0
2018-11-29 15:25:00,54.32,54.45,54.31,54.43,53793.0,54.32,54.45,54.31,54.43,53793.0
2018-11-29 15:30:00,54.42,54.43,54.33,54.4,50601.0,54.42,54.43,54.33,54.4,50601.0
2018-11-29 15:35:00,54.4,54.44,54.38,54.42,52905.0,54.4,54.44,54.38,54.42,52905.0
2018-11-29 15:40:00,54.41,54.45,54.4,54.43,57408.0,54.41,54.45,54.4,54.43,57408.0
2018-11-29 15:45:00,54.42,54.43,54.29,54.32,110916.0,54.42,54.43,54.29,54.32,110916.0
2018-11-29 15:50:00,54.33,54.34,54.28,54.32,99162.0,54.33,54.34,54.28,54.32,99162.0
2018-11-29 15:55:00,54.32,54.38,54.23,54.27,240381.0,54.32,54.38,54.23,54.27,240381.0
2018-11-30 09:30:00,54.51,54.6,54.34,54.46,64404.0,54.51,54.6,54.34,54.46,64404.0
2018-11-30 09:35:00,54.46,54.46,54.18,54.32,40707.0,54.46,54.46,54.18,54.32,40707.0
2018-11-30 09:40:00,54.32,54.34,54.09,54.31,100527.0,54.32,54.34,54.09,54.31,100527.0
2018-11-30 09:45:00,54.25,54.42,54.25,54.29,97128.0,54.25,54.42,54.25,54.29,97128.0
2018-11-30 09:50:00,54.29,54.41,54.23,54.34,47985.0,54.29,54.41,54.23,54.34,47985.0
2018-11-30 09:55:00,54.39,54.42,54.12,54.2,47169.0,54.39,54.42,54.12,54.2,47169.0
2018-11-30 10:00:00,54.2,54.22,53.77,53.81,82536.0,54.2,54.22,53.77,53.81,82536.0
2018-11-30 10:05:00,53.84,54.12,53.8,54.08,45159.0,53.84,54.12,53.8,54.08,45159.0
2018-11-30 10:10:00,54.06,54.08,53.97,54.07,38193.0,54.06,54.08,53.97,54.07,38193.0
2018-11-30 10:15:00,54.09,54.21,54.03,54.04,28791.0,54.09,54.21,54.03,54.04,28791.0
2018-11-30 10:20:00,54.02,54.05,53.94,53.98,34665.0,54.02,54.05,53.94,53.98,34665.0
2018-11-30 10:25:00,53.98,54.07,53.98,54.03,22917.0,53.98,54.07,53.98,54.03,22917.0
2018-11-30 10:30:00,54.01,54.11,54.01,54.11,35043.0,54.01,54.11,54.01,54.11,35043.0
2018-11-30 10:35:00,54.08,54.2,54.08,54.18,26286.0,54.08,54.2,54.08,54.18,26286.0
2018-11-30 10:40:00,54.2,54.25,54.17,54.24,15069.0,54.2,54.25,54.17,54.24,15069.0
2018-11-30 10:45:00,54.25,54.26,54.03,54.04,29844.0,54.25,54.26,54.03,54.04,29844.0
2018-11-30 10:50:00,54.05,54.05,53.81,53.95,48753.0,54.05,54.05,53.81,53.95,48753.0
2018-11-30 10:55:00,54.01,54.07,53.84,53.84,51516.0,54.01,54.07,53.84,53.84,51516.0
2018-11-30 11:00:00,53.81,53.87,53.78,53.83,27258.0,53.81,53.87,53.78,53.83,27258.0
2018-11-30 11:05:00,53.83,53.85,53.61,53.61,29838.0,53.83,53.85,53.61,53.61,29838.0
2018-11-30 11:10:00,53.61,53.67,53.49,53.57,42642.0,53.61,53.67,53.49,53.57,42642.0
2018-11-30 11:15:00,53.58,53.63,53.44,53.63,38238.0,53.58,53.63,53.44,53.63,38238.0
2018-11-30 11:20:00,53.68,53.81,53.66,53.72,30048.0,53.68,53.81,53.66,53.72,30048.0
2018-11-30 11:25:00,53.73,53.73,53.63,53.68,22908.0,53.73,53.73,53.63,53.68,22908.0
2018-11-30 11:30:00,53.66,53.75,53.62,53.65,25854.0,53.66,53.75,53.62,53.65,25854.0
2018-11-30 11:35:00,53.61,53.7,53.61,53.66,24411.0,53.61,53.7,53.61,53.66,24411.0
2018-11-30 11:40:00,53.66,53.85,53.65,53.81,22887.0,53.66,53.85,53.65,53.81,22887.0
2018-11-30 11:45:00,53.85,53.9,53.81,53.87,26847.0,53.85,53.9,53.81,53.87,26847.0
2018-11-30 11:50:00,53.87,53.93,53.87,53.9,10800.0,53.87,53.93,53.87,53.9,10800.0
2018-11-30 11:55:00,53.91,53.91,53.82,53.84,22950.0,53.91,53.91,53.82,53.84,22950.0
2018-11-30 12:00:00,53.84,53.88,53.8,53.86,5700.0,53.84,53.88,53.8,53.86,5700.0
2018-11-30 12:05:00,53.88,53.99,53.84,53.96,21948.0,53.88,53.99,53.84,53.96,21948.0
2018-11-30 12:10:00,53.96,53.96,53.9,53.93,23124.0,53.96,53.96,53.9,53.93,23124.0
2018-11-30 12:15:00,53.9,53.95,53.9,53.91,11199.0,53.9,53.95,53.9,53.91,11199.0
2018-11-30 12:20:00,53.91,53.92,53.87,53.89,10800.0,53.91,53.92,53.87,53.89,10800.0
2018-11-30 12:25:00,53.9,53.92,53.84,53.84,15318.0,53.9,53.92,53.84,53.84,15318.0
2018-11-30 12:30:00,53.82,53.84,53.72,53.72,12246.0,53.82,53.84,53.72,53.72,12246.0
2018-11-30 12:35:00,53.72,53.76,53.71,53.73,14847.0,53.72,53.76,53.71,53.73,14847.0
2018-11-30 12:40:00,53.75,53.78,53.68,53.71,18309.0,53.75,53.78,53.68,53.71,18309.0
2018-11-30 12:45:00,53.7,53.8,53.7,53.77,14100.0,53.7,53.8,53.7,53.77,14100.0
2018-11-30 12:50:00,53.77,53.81,53.77,53.78,17247.0,53.77,53.81,53.77,53.78,17247.0
2018-11-30 12:55:00,53.8,53.81,53.76,53.79,9783.0,53.8,53.81,53.76,53.79,9783.0
2018-11-30 13:00:00,53.79,53.79,53.74,53.77,15333.0,53.79,53.79,53.74,53.77,15333.0
2018-11-30 13:05:00,53.77,53.79,53.69,53.69,32103.0,53.77,53.79,53.69,53.69,32103.0
2018-11-30 13:10:00,53.69,53.7,53.63,53.68,21804.0,53.69,53.7,53.63,53.68,21804.0
2018-11-30 13:15:00,53.68,53.69,53.59,53.64,22500.0,53.68,53.69,53.59,53.64,22500.0
2018-11-30 13:20:00,53.64,53.69,53.59,53.68,16200.0,53.64,53.69,53.59,53.68,16200.0
2018-11-30 13:25:00,53.68,53.68,53.63,53.68,9600.0,53.68,53.68,53.63,53.68,9600.0
2018-11-30 13:30:00,53.68,53.8,53.65,53.74,48537.0,53.68,53.8,53.65,53.74,48537.0
2018-11-30 13:35:00,53.76,53.8,53.71,53.78,26400.0,53.76,53.8,53.71,53.78,26400.0
2018-11-30 13:40:00,53.77,53.82,53.75,53.82,18879.0,53.77,53.82,53.75,53.82,18879.0
2018-11-30 13:45:00,53.83,53.86,53.8,53.85,17466.0,53.83,53.86,53.8,53.85,17466.0
2018-11-30 13:50:00,53.87,53.88,53.76,53.76,23610.0,53.87,53.88,53.76,53.76,23610.0
2018-11-30 13:55:00,53.79,53.8,53.66,53.66,35187.0,53.79,53.8,53.66,53.66,35187.0
2018-11-30 14:00:00,53.66,53.69,53.61,53.66,32772.0,53.66,53.69,53.61,53.66,32772.0
2018-11-30 14:05:00,53.66,53.79,53.66,53.74,26610.0,53.66,53.79,53.66,53.74,26610.0
2018-11-30 14:10:00,53.74,53.78,53.74,53.76,18207.0,53.74,53.78,53.74,53.76,18207.0
2018-11-30 14:15:00,53.78,53.87,53.77,53.83,23262.0,53.78,53.87,53.77,53.83,23262.0
2018-11-30 14:20:00,53.83,53.87,53.79,53.83,27033.0,53.83,53.87,53.79,53.83,27033.0
2018-11-30 14:25:00,53.83,53.95,53.83,53.92,51963.0,53.83,53.95,53.83,53.92,51963.0
2018-11-30 14:30:00,53.94,53.97,53.85,53.85,35040.0,53.94,53.97,53.85,53.85,35040.0
2018-11-30 14:35:00,53.85,53.9,53.82,53.86,58245.0,53.85,53.9,53.82,53.86,58245.0
2018-11-30 14:40:00,53.86,53.9,53.82,53.83,19218.0,53.86,53.9,53.82,53.83,19218.0
2018-11-30 14:45:00,53.82,53.86,53.81,53.83,28638.0,53.82,53.86,53.81,53.83,28638.0
2018-11-30 14:50:00,53.83,53.88,53.83,53.83,34470.0,53.83,53.88,53.83,53.83,34470.0
2018-11-30 14:55:00,53.86,53.89,53.82,53.83,27681.0,53.86,53.89,53.82,53.83,27681.0
2018-11-30 15:00:00,53.85,53.9,53.85,53.9,21639.0,53.85,53.9,53.85,53.9,21639.0
2018-11-30 15:05:00,53.89,54.08,53.89,54.08,29550.0,53.89,54.08,53.89,54.08,29550.0
2018-11-30 15:10:00,54.08,54.08,53.9,53.91,49182.0,54.08,54.08,53.9,53.91,49182.0
2018-11-30 15:15:00,53.88,53.94,53.79,53.82,46089.0,53.88,53.94,53.79,53.82,46089.0
2018-11-30 15:20:00,53.81,54.05,53.81,54.05,33717.0,53.81,54.05,53.81,54.05,33717.0
2018-11-30 15:25:00,54.05,54.13,54.03,54.08,35139.0,54.05,54.13,54.03,54.08,35139.0
2018-11-30 15:30:00,54.09,54.14,54.05,54.09,27051.0,54.09,54.14,54.05,54.09,27051.0
2018-11-30 15:35:00,54.09,54.14,54.07,54.14,33624.0,54.09,54.14,54.07,54.14,33624.0
2018-11-30 15:40:00,54.14,54.19,54.09,54.11,31869.0,54.14,54.19,54.09,54.11,31869.0
2018-11-30 15:45:00,54.1,54.11,54.04,54.08,53964.0,54.1,54.11,54.04,54.08,53964.0
2018-11-30 15:50:00,54.08,54.09,53.95,53.98,72831.0,54.08,54.09,53.95,53.98,72831.0
2018-11-30 15:55:00,53.99,54.14,53.98,54.02,290334.0,53.99,54.14,53.98,54.02,290334.0
2018-12-03 09:30:00,54.69,54.88,54.2,54.25,104325.0,54.69,54.88,54.2,54.25,104325.0
2018-12-03 09:35:00,54.29,54.58,54.2,54.48,84900.0,54.29,54.58,54.2,54.48,84900.0
2018-12-03 09:40:00,54.5,54.66,54.39,54.51,84408.0,54.5,54.66,54.39,54.51,84408.0
2018-12-03 09:45:00,54.51,54.59,54.35,54.56,125655.0,54.51,54.59,54.35,54.56,125655.0
2018-12-03 09:50:00,54.66,54.86,54.49,54.7,87612.0,54.66,54.86,54.49,54.7,87612.0
2018-12-03 09:55:00,54.67,54.67,54.4,54.59,23703.0,54.67,54.67,54.4,54.59,23703.0
2018-12-03 10:00:00,54.73,54.97,54.63,54.9,59106.0,54.73,54.97,54.63,54.9,59106.0
2018-12-03 10:05:00,54.89,54.99,54.77,54.94,58536.0,54.89,54.99,54.77,54.94,58536.0
2018-12-03 10:10:00,54.94,54.94,54.83,54.88,30387.0,54.94,54.94,54.83,54.88,30387.0
2018-12-03 10:15:00,54.88,54.96,54.83,54.96,54015.0,54.88,54.96,54.83,54.96,54015.0
2018-12-03 10:20:00,54.95,55.08,54.94,55.05,43002.0,54.95,55.08,54.94,55.05,43002.0
2018-12-03 10:25:00,55.05,55.1,54.93,54.98,34623.0,55.05,55.1,54.93,54.98,34623.0
2018-12-03 10:30:00,54.98,55.0,54.79,54.79,13824.0,54.98,55.0,54.79,54.79,13824.0
2018-12-03 10:35:00,54.76,54.82,54.58,54.58,20577.0,54.76,54.82,54.58,54.58,20577.0
2018-12-03 10:40:00,54.53,54.53,54.36,54.36,13476.0,54.53,54.53,54.36,54.36,13476.0
2018-12-03 10:45:00,54.37,54.41,54.3,54.33,21324.0,54.37,54.41,54.3,54.33,21324.0
2018-12-03 10:50:00,54.3,54.3,54.01,54.16,63192.0,54.3,54.3,54.01,54.16,63192.0
2018-12-03 10:55:00,54.12,54.33,54.12,54.25,18168.0,54.12,54.33,54.12,54.25,18168.0
2018-12-03 11:00:00,54.27,54.47,54.22,54.45,28557.0,54.27,54.47,54.22,54.45,28557.0
2018-12-03 11:05:00,54.47,54.47,54.32,54.45,18630.0,54.47,54.47,54.32,54.45,18630.0
2018-12-03 11:10:00,54.47,54.54,54.44,54.47,26538.0,54.47,54.54,54.44,54.47,26538.0
2018-12-03 11:15:00,54.48,54.7,54.46,54.67,62856.0,54.48,54.7,54.46,54.67,62856.0
2018-12-03 11:20:00,54.68,54.78,54.68,54.68,18000.0,54.68,54.78,54.68,54.68,18000.0
2018-12-03 11:25:00,54.66,54.7,54.54,54.68,26547.0,54.66,54.7,54.54,54.68,26547.0
2018-12-03 11:30:00,54.69,54.7,54.62,54.62,15765.0,54.69,54.7,54.62,54.62,15765.0
2018-12-03 11:35:00,54.68,54.85,54.59,54.85,31965.0,54.68,54.85,54.59,54.85,31965.0
2018-12-03 11:40:00,54.86,54.93,54.69,54.7,24915.0,54.86,54.93,54.69,54.7,24915.0
2018-12-03 11:45:00,54.67,54.7,54.6,54.69,11100.0,54.67,54.7,54.6,54.69,11100.0
2018-12-03 11:50:00,54.68,54.71,54.65,54.65,22170.0,54.68,54.71,54.65,54.65,22170.0
2018-12-03 11:55:00,54.61,54.66,54.61,54.65,18348.0,54.61,54.66,54.61,54.65,18348.0
2018-12-03 12:00:00,54.7,54.84,54.68,54.8,42864.0,54.7,54.84,54.68,54.8,42864.0
2018-12-03 12:05:00,54.81,54.83,54.77,54.83,14400.0,54.81,54.83,54.77,54.83,14400.0
2018-12-03 12:10:00,54.82,54.82,54.64,54.67,27387.0,54.82,54.82,54.64,54.67,27387.0
2018-12-03 12:15:00,54.7,54.73,54.66,54.66,12675.0,54.7,54.73,54.66,54.66,12675.0
2018-12-03 12:20:00,54.64,54.65,54.56,54.64,27783.0,54.64,54.65,54.56,54.64,27783.0
2018-12-03 12:25:00,54.65,54.66,54.61,54.66,8202.0,54.65,54.66,54.61,54.66,8202.0
2018-12-03 12:30:00,54.67,54.76,54.66,54.75,21006.0,54.67,54.76,54.66,54.75,21006.0
2018-12-03 12:35:00,54.74,54.76,54.66,54.7,33822.0,54.74,54.76,54.66,54.7,33822.0
2018-12-03 12:40:00,54.7,54.77,54.69,54.75,16701.0,54.7,54.77,54.69,54.75,16701.0
2018-12-03 12:45:00,54.73,54.73,54.6,54.65,15378.0,54.73,54.73,54.6,54.65,15378.0
2018-12-03 12:50:00,54.62,54.62,54.51,54.56,9666.0,54.62,54.62,54.51,54.56,9666.0
2018-12-03 12:55:00,54.58,54.67,54.58,54.67,12300.0,54.58,54.67,54.58,54.67,12300.0
2018-12-03 13:00:00,54.67,54.74,54.66,54.68,32094.0,54.67,54.74,54.66,54.68,32094.0
2018-12-03 13:05:00,54.63,54.68,54.59,54.63,12138.0,54.63,54.68,54.59,54.63,12138.0
2018-12-03 13:10:00,54.64,54.71,54.61,54.67,19176.0,54.64,54.71,54.61,54.67,19176.0
2018-12-03 13:15:00,54.68,54.71,54.61,54.61,15600.0,54.68,54.71,54.61,54.61,15600.0
2018-12-03 13:20:00,54.62,54.67,54.6,54.66,11403.0,54.62,54.67,54.6,54.66,11403.0
2018-12-03 13:25:00,54.64,54.64,54.57,54.64,11400.0,54.64,54.64,54.57,54.64,11400.0
2018-12-03 13:30:00,54.62,54.62,54.56,54.56,14178.0,54.62,54.62,54.56,54.56,14178.0
2018-12-03 13:35:00,54.56,54.58,54.5,54.58,14466.0,54.56,54.58,54.5,54.58,14466.0
2018-12-03 13:40:00,54.57,54.6,54.53,54.55,16275.0,54.57,54.6,54.53,54.55,16275.0
2018-12-03 13:45:00,54.56,54.58,54.44,54.44,12354.0,54.56,54.58,54.44,54.44,12354.0
2018-12-03 13:50:00,54.46,54.51,54.46,54.48,7314.0,54.46,54.51,54.46,54.48,7314.0
2018-12-03 13:55:00,54.44,54.44,54.35,54.39,13677.0,54.44,54.44,54.35,54.39,13677.0
2018-12-03 14:00:00,54.39,54.48,54.39,54.42,15420.0,54.39,54.48,54.39,54.42,15420.0
2018-12-03 14:05:00,54.41,54.43,54.26,54.37,25050.0,54.41,54.43,54.26,54.37,25050.0
2018-12-03 14:10:00,54.37,54.5,54.37,54.42,32700.0,54.37,54.5,54.37,54.42,32700.0
2018-12-03 14:15:00,54.44,54.57,54.43,54.56,21327.0,54.44,54.57,54.43,54.56,21327.0
2018-12-03 14:20:00,54.57,54.62,54.57,54.6,6780.0,54.57,54.62,54.57,54.6,6780.0
2018-12-03 14:25:00,54.62,54.65,54.58,54.62,14511.0,54.62,54.65,54.58,54.62,14511.0
2018-12-03 14:30:00,54.6,54.63,54.6,54.6,11562.0,54.6,54.63,54.6,54.6,11562.0
2018-12-03 14:35:00,54.62,54.63,54.57,54.63,17637.0,54.62,54.63,54.57,54.63,17637.0
2018-12-03 14:40:00,54.63,54.64,54.54,54.56,14733.0,54.63,54.64,54.54,54.56,14733.0
2018-12-03 14:45:00,54.57,54.59,54.52,54.58,11679.0,54.57,54.59,54.52,54.58,11679.0
2018-12-03 14:50:00,54.59,54.63,54.43,54.47,61371.0,54.59,54.63,54.43,54.47,61371.0
2018-12-03 14:55:00,54.47,54.48,54.37,54.41,37854.0,54.47,54.48,54.37,54.41,37854.0
2018-12-03 15:00:00,54.41,54.46,54.3,54.33,52233.0,54.41,54.46,54.3,54.33,52233.0
2018-12-03 15:05:00,54.33,54.46,54.31,54.42,34938.0,54.33,54.46,54.31,54.42,34938.0
2018-12-03 15:10:00,54.42,54.57,54.41,54.57,57084.0,54.42,54.57,54.41,54.57,57084.0
2018-12-03 15:15:00,54.57,54.63,54.57,54.59,27696.0,54.57,54.63,54.57,54.59,27696.0
2018-12-03 15:20:00,54.63,54.67,54.6,54.64,20700.0,54.63,54.67,54.6,54.64,20700.0
2018-12-03 15:25:00,54.63,54.7,54.6,54.69,22374.0,54.63,54.7,54.6,54.69,22374.0
2018-12-03 15:30:00,54.67,54.78,54.65,54.77,34377.0,54.67,54.78,54.65,54.77,34377.0
2018-12-03 15:35:00,54.78,54.83,54.77,54.77,42312.0,54.78,54.83,54.77,54.77,42312.0
2018-12-03 15:40:00,54.79,54.79,54.7,54.7,40374.0,54.79,54.79,54.7,54.7,40374.0
2018-12-03 15:45:00,54.72,54.74,54.55,54.57,77922.0,54.72,54.74,54.55,54.57,77922.0
2018-12-03 15:50:00,54.57,54.58,54.52,54.53,90114.0,54.57,54.58,54.52,54.53,90114.0
2018-12-03 15:55:00,54.54,54.62,54.48,54.49,387831.0,54.54,54.62,54.48,54.49,387831.0
2018-12-04 09:30:00,54.5,54.68,54.18,54.58,67260.0,54.5,54.68,54.18,54.58,67260.0
2018-12-04 09:35:00,54.58,54.67,54.49,54.6,16803.0,54.58,54.67,54.49,54.6,16803.0
2018-12-04 09:40:00,54.59,54.66,54.56,54.65,72330.0,54.59,54.66,54.56,54.65,72330.0
2018-12-04 09:45:00,54.63,54.75,54.56,54.64,27900.0,54.63,54.75,54.56,54.64,27900.0
2018-12-04 09:50:00,54.59,54.59,54.47,54.52,41142.0,54.59,54.59,54.47,54.52,41142.0
2018-12-04 09:55:00,54.55,54.64,54.54,54.57,22734.0,54.55,54.64,54.54,54.57,22734.0
2018-12-04 10:00:00,54.54,54.65,54.53,54.6,17205.0,54.54,54.65,54.53,54.6,17205.0
2018-12-04 10:05:00,54.57,54.74,54.53,54.72,21201.0,54.57,54.74,54.53,54.72,21201.0
2018-12-04 10:10:00,54.73,54.73,54.58,54.58,10911.0,54.73,54.73,54.58,54.58,10911.0
2018-12-04 10:15:00,54.56,54.72,54.54,54.55,18000.0,54.56,54.72,54.54,54.55,18000.0
2018-12-04 10:20:00,54.51,54.52,54.43,54.51,16794.0,54.51,54.52,54.43,54.51,16794.0
2018-12-04 10:25:00,54.51,54.58,54.43,54.56,34158.0,54.51,54.58,54.43,54.56,34158.0
2018-12-04 10:30:00,54.55,54.57,54.33,54.37,46551.0,54.55,54.57,54.33,54.37,46551.0
2018-12-04 10:35:00,54.38,54.42,54.21,54.21,15480.0,54.38,54.42,54.21,54.21,15480.0
2018-12-04 10:40:00,54.22,54.26,54.01,54.07,42102.0,54.22,54.26,54.01,54.07,42102.0
2018-12-04 10:45:00,54.01,54.15,53.95,54.15,24930.0,54.01,54.15,53.95,54.15,24930.0
2018-12-04 10:50:00,54.19,54.23,54.1,54.14,26805.0,54.19,54.23,54.1,54.14,26805.0
2018-12-04 10:55:00,54.14,54.27,54.13,54.26,49800.0,54.14,54.27,54.13,54.26,49800.0
2018-12-04 11:00:00,54.26,54.26,54.12,54.13,27720.0,54.26,54.26,54.12,54.13,27720.0
2018-12-04 11:05:00,54.13,54.19,54.1,54.1,23538.0,54.13,54.19,54.1,54.1,23538.0
2018-12-04 11:10:00,54.12,54.14,54.0,54.0,25959.0,54.12,54.14,54.0,54.0,25959.0
2018-12-04 11:15:00,54.0,54.0,53.8,53.83,22596.0,54.0,54.0,53.8,53.83,22596.0
2018-12-04 11:20:00,53.83,53.99,53.83,53.96,28839.0,53.83,53.99,53.83,53.96,28839.0
2018-12-04 11:25:00,53.94,53.95,53.82,53.88,11280.0,53.94,53.95,53.82,53.88,11280.0
2018-12-04 11:30:00,53.86,53.88,53.77,53.81,22893.0,53.86,53.88,53.77,53.81,22893.0
2018-12-04 11:35:00,53.79,53.99,53.78,53.99,18072.0,53.79,53.99,53.78,53.99,18072.0
2018-12-04 11:40:00,54.02,54.09,53.96,54.01,14664.0,54.02,54.09,53.96,54.01,14664.0
2018-12-04 11:45:00,54.03,54.13,54.0,54.08,22440.0,54.03,54.13,54.0,54.08,22440.0
2018-12-04 11:50:00,54.05,54.07,53.98,54.07,14082.0,54.05,54.07,53.98,54.07,14082.0
2018-12-04 11:55:00,54.06,54.06,53.96,53.98,23064.0,54.06,54.06,53.96,53.98,23064.0
2018-12-04 12:00:00,53.98,54.0,53.79,53.79,59097.0,53.98,54.0,53.79,53.79,59097.0
2018-12-04 12:05:00,53.76,53.76,53.47,53.49,39654.0,53.76,53.76,53.47,53.49,39654.0
2018-12-04 12:10:00,53.51,53.55,53.33,53.35,26196.0,53.51,53.55,53.33,53.35,26196.0
2018-12-04 12:15:00,53.33,53.36,53.21,53.23,32064.0,53.33,53.36,53.21,53.23,32064.0
2018-12-04 12:20:00,53.25,53.25,53.01,53.03,27303.0,53.25,53.25,53.01,53.03,27303.0
2018-12-04 12:25:00,53.04,53.07,52.96,52.96,15732.0,53.04,53.07,52.96,52.96,15732.0
2018-12-04 12:30:00,52.92,52.92,52.6,52.75,46956.0,52.92,52.92,52.6,52.75,46956.0
2018-12-04 12:35:00,52.75,52.88,52.74,52.83,32457.0,52.75,52.88,52.74,52.83,32457.0
2018-12-04 12:40:00,52.78,53.01,52.76,52.93,54363.0,52.78,53.01,52.76,52.93,54363.0
2018-12-04 12:45:00,52.92,53.07,52.91,53.04,34500.0,52.92,53.07,52.91,53.04,34500.0
2018-12-04 12:50:00,53.04,53.1,53.01,53.04,23097.0,53.04,53.1,53.01,53.04,23097.0
2018-12-04 12:55:00,53.1,53.17,53.06,53.07,19554.0,53.1,53.17,53.06,53.07,19554.0
2018-12-04 13:00:00,53.08,53.08,52.95,53.04,15468.0,53.08,53.08,52.95,53.04,15468.0
2018-12-04 13:05:00,53.01,53.03,52.92,52.99,24927.0,53.01,53.03,52.92,52.99,24927.0
2018-12-04 13:10:00,52.97,53.06,52.97,52.99,32166.0,52.97,53.06,52.97,52.99,32166.0
2018-12-04 13:15:00,52.99,53.09,52.94,53.01,18795.0,52.99,53.09,52.94,53.01,18795.0
2018-12-04 13:20:00,53.0,53.03,52.8,52.86,66273.0,53.0,53.03,52.8,52.86,66273.0
2018-12-04 13:25:00,52.82,52.82,52.51,52.63,21033.0,52.82,52.82,52.51,52.63,21033.0
2018-12-04 13:30:00,52.61,52.67,52.54,52.62,25944.0,52.61,52.67,52.54,52.62,25944.0
2018-12-04 13:35:00,52.62,52.65,52.42,52.42,42153.0,52.62,52.65,52.42,52.42,42153.0
2018-12-04 13:40:00,52.41,52.52,52.25,52.52,31548.0,52.41,52.52,52.25,52.52,31548.0
2018-12-04 13:45:00,52.52,52.67,52.46,52.63,17088.0,52.52,52.67,52.46,52.63,17088.0
2018-12-04 13:50:00,52.64,52.72,52.57,52.72,33390.0,52.64,52.72,52.57,52.72,33390.0
2018-12-04 13:55:00,52.71,52.85,52.71,52.83,18666.0,52.71,52.85,52.71,52.83,18666.0
2018-12-04 14:00:00,52.81,52.87,52.73,52.78,24000.0,52.81,52.87,52.73,52.78,24000.0
2018-12-04 14:05:00,52.78,52.97,52.76,52.95,17784.0,52.78,52.97,52.76,52.95,17784.0
2018-12-04 14:10:00,52.96,53.16,52.93,53.16,18576.0,52.96,53.16,52.93,53.16,18576.0
2018-12-04 14:15:00,53.13,53.2,53.11,53.17,54738.0,53.13,53.2,53.11,53.17,54738.0
2018-12-04 14:20:00,53.17,53.22,53.1,53.1,32310.0,53.17,53.22,53.1,53.1,32310.0
2018-12-04 14:25:00,53.08,53.1,53.0,53.0,33957.0,53.08,53.1,53.0,53.0,33957.0
2018-12-04 14:30:00,53.02,53.14,53.02,53.09,46614.0,53.02,53.14,53.02,53.09,46614.0
2018-12-04 14:35:00,53.07,53.1,52.99,53.07,23772.0,53.07,53.1,52.99,53.07,23772.0
2018-12-04 14:40:00,53.05,53.1,53.01,53.04,17289.0,53.05,53.1,53.01,53.04,17289.0
2018-12-04 14:45:00,53.03,53.2,53.0,53.2,27105.0,53.03,53.2,53.0,53.2,27105.0
2018-12-04 14:50:00,53.16,53.18,53.12,53.12,28377.0,53.16,53.18,53.12,53.12,28377.0
2018-12-04 14:55:00,53.14,53.15,52.91,52.93,31974.0,53.14,53.15,52.91,52.93,31974.0
2018-12-04 15:00:00,52.9,52.9,52.77,52.81,20490.0,52.9,52.9,52.77,52.81,20490.0
2018-12-04 15:05:00,52.8,52.86,52.72,52.72,26796.0,52.8,52.86,52.72,52.72,26796.0
2018-12-04 15:10:00,52.7,52.79,52.67,52.73,24468.0,52.7,52.79,52.67,52.73,24468.0
2018-12-04 15:15:00,52.79,52.87,52.7,52.71,37359.0,52.79,52.87,52.7,52.71,37359.0
2018-12-04 15:20:00,52.7,52.79,52.54,52.54,36399.0,52.7,52.79,52.54,52.54,36399.0
2018-12-04 15:25:00,52.55,52.7,52.51,52.54,44550.0,52.55,52.7,52.51,52.54,44550.0
2018-12-04 15:30:00,52.52,52.62,52.47,52.53,49806.0,52.52,52.62,52.47,52.53,49806.0
2018-12-04 15:35:00,52.52,52.6,52.36,52.39,59145.0,52.52,52.6,52.36,52.39,59145.0
2018-12-04 15:40:00,52.39,52.46,52.37,52.43,55836.0,52.39,52.46,52.37,52.43,55836.0
2018-12-04 15:45:00,52.42,52.45,52.36,52.45,84951.0,52.42,52.45,52.36,52.45,84951.0
2018-12-04 15:50:00,52.43,52.48,52.32,52.45,103455.0,52.43,52.48,52.32,52.45,103455.0
2018-12-04 15:55:00,52.44,52.48,52.25,52.44,321801.0,52.44,52.48,52.25,52.44,321801.0
2018-12-06 09:30:00,52.57,53.27,51.67,52.94,275355.0,52.57,53.27,51.67,52.94,275355.0
2018-12-06 09:35:00,52.94,53.42,52.87,53.33,178407.0,52.94,53.42,52.87,53.33,178407.0
2018-12-06 09:40:00,53.32,53.86,53.28,53.76,177288.0,53.32,53.86,53.28,53.76,177288.0
2018-12-06 09:45:00,53.71,53.85,53.5,53.63,130110.0,53.71,53.85,53.5,53.63,130110.0
2018-12-06 09:50:00,53.58,53.63,53.37,53.38,96582.0,53.58,53.63,53.37,53.38,96582.0
2018-12-06 09:55:00,53.35,53.65,53.33,53.56,163860.0,53.35,53.65,53.33,53.56,163860.0
2018-12-06 10:00:00,53.56,53.56,53.36,53.44,78429.0,53.56,53.56,53.36,53.44,78429.0
2018-12-06 10:05:00,53.44,53.58,53.33,53.51,110766.0,53.44,53.58,53.33,53.51,110766.0
2018-12-06 10:10:00,53.54,53.56,53.32,53.35,180654.0,53.54,53.56,53.32,53.35,180654.0
2018-12-06 10:15:00,53.38,53.48,53.25,53.3,57642.0,53.38,53.48,53.25,53.3,57642.0
2018-12-06 10:20:00,53.3,53.43,53.23,53.23,55101.0,53.3,53.43,53.23,53.23,55101.0
2018-12-06 10:25:00,53.21,53.41,53.12,53.19,71523.0,53.21,53.41,53.12,53.19,71523.0
2018-12-06 10:30:00,53.2,53.27,53.0,53.02,39438.0,53.2,53.27,53.0,53.02,39438.0
2018-12-06 10:35:00,53.02,53.09,52.87,52.97,42177.0,53.02,53.09,52.87,52.97,42177.0
2018-12-06 10:40:00,53.0,53.17,52.97,53.17,52890.0,53.0,53.17,52.97,53.17,52890.0
2018-12-06 10:45:00,53.17,53.17,52.79,52.79,34143.0,53.17,53.17,52.79,52.79,34143.0
2018-12-06 10:50:00,52.89,52.99,52.82,52.99,69696.0,52.89,52.99,52.82,52.99,69696.0
2018-12-06 10:55:00,52.95,52.95,52.71,52.76,19731.0,52.95,52.95,52.71,52.76,19731.0
2018-12-06 11:00:00,52.78,52.78,52.56,52.59,36351.0,52.78,52.78,52.56,52.59,36351.0
2018-12-06 11:05:00,52.57,52.67,52.5,52.53,42261.0,52.57,52.67,52.5,52.53,42261.0
2018-12-06 11:10:00,52.51,52.56,52.23,52.23,40314.0,52.51,52.56,52.23,52.23,40314.0
2018-12-06 11:15:00,52.23,52.34,52.22,52.25,36972.0,52.23,52.34,52.22,52.25,36972.0
2018-12-06 11:20:00,52.28,52.28,52.04,52.05,81783.0,52.28,52.28,52.04,52.05,81783.0
2018-12-06 11:25:00,52.05,52.1,51.72,51.91,58506.0,52.05,52.1,51.72,51.91,58506.0
2018-12-06 11:30:00,51.94,52.23,51.94,52.14,82830.0,51.94,52.23,51.94,52.14,82830.0
2018-12-06 11:35:00,52.12,52.23,52.09,52.16,38250.0,52.12,52.23,52.09,52.16,38250.0
2018-12-06 11:40:00,52.15,52.32,52.05,52.23,134112.0,52.15,52.32,52.05,52.23,134112.0
2018-12-06 11:45:00,52.23,52.38,52.17,52.31,79521.0,52.23,52.38,52.17,52.31,79521.0
2018-12-06 11:50:00,52.35,52.57,52.32,52.5,64023.0,52.35,52.57,52.32,52.5,64023.0
2018-12-06 11:55:00,52.48,52.53,52.35,52.49,96996.0,52.48,52.53,52.35,52.49,96996.0
2018-12-06 12:00:00,52.48,52.5,52.37,52.42,60012.0,52.48,52.5,52.37,52.42,60012.0
2018-12-06 12:05:00,52.42,52.51,52.39,52.42,23457.0,52.42,52.51,52.39,52.42,23457.0
2018-12-06 12:10:00,52.39,52.47,52.34,52.47,33264.0,52.39,52.47,52.34,52.47,33264.0
2018-12-06 12:15:00,52.51,52.73,52.51,52.73,105384.0,52.51,52.73,52.51,52.73,105384.0
2018-12-06 12:20:00,52.71,52.85,52.7,52.84,138972.0,52.71,52.85,52.7,52.84,138972.0
2018-12-06 12:25:00,52.85,53.07,52.84,53.06,8400.0,52.85,53.07,52.84,53.06,8400.0
2018-12-06 12:30:00,53.07,53.25,53.0,53.19,34650.0,53.07,53.25,53.0,53.19,34650.0
2018-12-06 12:35:00,53.22,53.29,53.04,53.04,68346.0,53.22,53.29,53.04,53.04,68346.0
2018-12-06 12:40:00,53.04,53.1,52.99,53.1,13800.0,53.04,53.1,52.99,53.1,13800.0
2018-12-06 12:45:00,53.08,53.36,53.08,53.35,29415.0,53.08,53.36,53.08,53.35,29415.0
2018-12-06 12:50:00,53.32,53.53,53.26,53.52,60951.0,53.32,53.53,53.26,53.52,60951.0
2018-12-06 12:55:00,53.52,53.6,53.52,53.54,39042.0,53.52,53.6,53.52,53.54,39042.0
2018-12-06 13:00:00,53.54,53.6,53.5,53.52,78405.0,53.54,53.6,53.5,53.52,78405.0
2018-12-06 13:05:00,53.52,53.56,53.3,53.3,61776.0,53.52,53.56,53.3,53.3,61776.0
2018-12-06 13:10:00,53.28,53.31,53.21,53.31,20829.0,53.28,53.31,53.21,53.31,20829.0
2018-12-06 13:15:00,53.3,53.44,53.28,53.31,34200.0,53.3,53.44,53.28,53.31,34200.0
2018-12-06 13:20:00,53.31,53.34,53.24,53.32,16575.0,53.31,53.34,53.24,53.32,16575.0
2018-12-06 13:25:00,53.32,53.42,53.31,53.33,26967.0,53.32,53.42,53.31,53.33,26967.0
2018-12-06 13:30:00,53.33,53.33,53.19,53.3,31533.0,53.33,53.33,53.19,53.3,31533.0
2018-12-06 13:35:00,53.32,53.4,53.3,53.39,27036.0,53.32,53.4,53.3,53.39,27036.0
2018-12-06 13:40:00,53.42,53.54,53.42,53.43,42879.0,53.42,53.54,53.42,53.43,42879.0
2018-12-06 13:45:00,53.47,53.56,53.43,53.56,28971.0,53.47,53.56,53.43,53.56,28971.0
2018-12-06 13:50:00,53.58,53.69,53.56,53.67,34905.0,53.58,53.69,53.56,53.67,34905.0
2018-12-06 13:55:00,53.67,53.83,53.64,53.81,63705.0,53.67,53.83,53.64,53.81,63705.0
2018-12-06 14:00:00,53.8,53.92,53.8,53.86,70527.0,53.8,53.92,53.8,53.86,70527.0
2018-12-06 14:05:00,53.84,53.87,53.61,53.71,50697.0,53.84,53.87,53.61,53.71,50697.0
2018-12-06 14:10:00,53.71,53.71,53.57,53.67,30801.0,53.71,53.71,53.57,53.67,30801.0
2018-12-06 14:15:00,53.66,53.68,53.45,53.5,29931.0,53.66,53.68,53.45,53.5,29931.0
2018-12-06 14:20:00,53.51,53.55,53.4,53.43,21024.0,53.51,53.55,53.4,53.43,21024.0
2018-12-06 14:25:00,53.44,53.6,53.44,53.57,9603.0,53.44,53.6,53.44,53.57,9603.0
2018-12-06 14:30:00,53.59,53.66,53.48,53.66,41076.0,53.59,53.66,53.48,53.66,41076.0
2018-12-06 14:35:00,53.66,53.71,53.6,53.7,48450.0,53.66,53.71,53.6,53.7,48450.0
2018-12-06 14:40:00,53.69,53.85,53.67,53.74,63603.0,53.69,53.85,53.67,53.74,63603.0
2018-12-06 14:45:00,53.75,53.76,53.57,53.64,42507.0,53.75,53.76,53.57,53.64,42507.0
2018-12-06 14:50:00,53.64,53.99,53.64,53.95,43530.0,53.64,53.99,53.64,53.95,43530.0
2018-12-06 14:55:00,54.0,54.14,53.96,54.13,47634.0,54.0,54.14,53.96,54.13,47634.0
2018-12-06 15:00:00,54.15,54.24,53.95,53.95,63024.0,54.15,54.24,53.95,53.95,63024.0
2018-12-06 15:05:00,53.97,53.97,53.82,53.93,41508.0,53.97,53.97,53.82,53.93,41508.0
2018-12-06 15:10:00,53.92,53.99,53.88,53.9,41250.0,53.92,53.99,53.88,53.9,41250.0
2018-12-06 15:15:00,53.87,53.97,53.85,53.96,61452.0,53.87,53.97,53.85,53.96,61452.0
2018-12-06 15:20:00,53.96,53.96,53.86,53.91,50067.0,53.96,53.96,53.86,53.91,50067.0
2018-12-06 15:25:00,53.91,54.09,53.91,54.09,56673.0,53.91,54.09,53.91,54.09,56673.0
2018-12-06 15:30:00,54.09,54.36,54.07,54.27,78315.0,54.09,54.36,54.07,54.27,78315.0
2018-12-06 15:35:00,54.25,54.27,54.18,54.24,65646.0,54.25,54.27,54.18,54.24,65646.0
2018-12-06 15:40:00,54.24,54.3,54.16,54.29,89361.0,54.24,54.3,54.16,54.29,89361.0
2018-12-06 15:45:00,54.28,54.45,54.26,54.45,180528.0,54.28,54.45,54.26,54.45,180528.0
2018-12-06 15:50:00,54.44,54.47,54.33,54.41,194415.0,54.44,54.47,54.33,54.41,194415.0
2018-12-06 15:55:00,54.41,54.44,54.33,54.44,263862.0,54.41,54.44,54.33,54.44,263862.0
2018-12-07 09:30:00,53.99,54.2,53.73,53.79,59928.0,53.99,54.2,53.73,53.79,59928.0
2018-12-07 09:35:00,53.9,54.19,53.89,54.15,34089.0,53.9,54.19,53.89,54.15,34089.0
2018-12-07 09:40:00,54.11,54.2,54.03,54.07,89763.0,54.11,54.2,54.03,54.07,89763.0
2018-12-07 09:45:00,54.02,54.07,53.7,53.72,18750.0,54.02,54.07,53.7,53.72,18750.0
2018-12-07 09:50:00,53.7,53.87,53.66,53.79,5478.0,53.7,53.87,53.66,53.79,5478.0
2018-12-07 09:55:00,53.76,53.84,53.69,53.81,21852.0,53.76,53.84,53.69,53.81,21852.0
2018-12-07 10:00:00,53.81,53.91,53.76,53.76,15510.0,53.81,53.91,53.76,53.76,15510.0
2018-12-07 10:05:00,53.78,53.78,53.68,53.73,55173.0,53.78,53.78,53.68,53.73,55173.0
2018-12-07 10:10:00,53.7,53.73,53.4,53.46,14322.0,53.7,53.73,53.4,53.46,14322.0
2018-12-07 10:15:00,53.44,53.44,53.25,53.37,28305.0,53.44,53.44,53.25,53.37,28305.0
2018-12-07 10:20:00,53.3,53.52,53.26,53.3,22101.0,53.3,53.52,53.26,53.3,22101.0
2018-12-07 10:25:00,53.26,53.45,53.14,53.41,20121.0,53.26,53.45,53.14,53.41,20121.0
2018-12-07 10:30:00,53.44,53.46,53.26,53.27,23844.0,53.44,53.46,53.26,53.27,23844.0
2018-12-07 10:35:00,53.23,53.23,52.97,53.05,15741.0,53.23,53.23,52.97,53.05,15741.0
2018-12-07 10:40:00,52.96,53.09,52.89,53.05,46977.0,52.96,53.09,52.89,53.05,46977.0
2018-12-07 10:45:00,53.04,53.16,52.96,53.02,23232.0,53.04,53.16,52.96,53.02,23232.0
2018-12-07 10:50:00,52.99,52.99,52.82,52.82,21150.0,52.99,52.99,52.82,52.82,21150.0
2018-12-07 10:55:00,52.84,53.02,52.8,52.97,11265.0,52.84,53.02,52.8,52.97,11265.0
2018-12-07 11:00:00,52.93,52.95,52.71,52.71,19560.0,52.93,52.95,52.71,52.71,19560.0
2018-12-07 11:05:00,52.67,52.75,52.58,52.58,24048.0,52.67,52.75,52.58,52.58,24048.0
2018-12-07 11:10:00,52.55,52.62,52.47,52.53,40746.0,52.55,52.62,52.47,52.53,40746.0
2018-12-07 11:15:00,52.52,52.6,52.42,52.59,29268.0,52.52,52.6,52.42,52.59,29268.0
2018-12-07 11:20:00,52.54,52.61,52.36,52.36,29025.0,52.54,52.61,52.36,52.36,29025.0
2018-12-07 11:25:00,52.41,52.54,52.3,52.54,33243.0,52.41,52.54,52.3,52.54,33243.0
2018-12-07 11:30:00,52.49,52.77,52.49,52.77,44529.0,52.49,52.77,52.49,52.77,44529.0
2018-12-07 11:35:00,52.77,52.81,52.71,52.76,37158.0,52.77,52.81,52.71,52.76,37158.0
2018-12-07 11:40:00,52.8,52.95,52.74,52.95,18849.0,52.8,52.95,52.74,52.95,18849.0
2018-12-07 11:45:00,52.95,53.02,52.9,52.93,37812.0,52.95,53.02,52.9,52.93,37812.0
2018-12-07 11:50:00,52.91,52.91,52.68,52.69,14817.0,52.91,52.91,52.68,52.69,14817.0
2018-12-07 11:55:00,52.66,52.77,52.65,52.65,17277.0,52.66,52.77,52.65,52.65,17277.0
2018-12-07 12:00:00,52.64,52.71,52.57,52.58,25410.0,52.64,52.71,52.57,52.58,25410.0
2018-12-07 12:05:00,52.62,52.62,52.46,52.5,14577.0,52.62,52.62,52.46,52.5,14577.0
2018-12-07 12:10:00,52.49,52.66,52.47,52.6,17874.0,52.49,52.66,52.47,52.6,17874.0
2018-12-07 12:15:00,52.56,52.66,52.49,52.52,24000.0,52.56,52.66,52.49,52.52,24000.0
2018-12-07 12:20:00,52.56,52.65,52.56,52.62,6201.0,52.56,52.65,52.56,52.62,6201.0
2018-12-07 12:25:00,52.58,52.65,52.53,52.59,18603.0,52.58,52.65,52.53,52.59,18603.0
2018-12-07 12:30:00,52.57,52.57,52.38,52.44,16770.0,52.57,52.57,52.38,52.44,16770.0
2018-12-07 12:35:00,52.44,52.45,52.29,52.39,19206.0,52.44,52.45,52.29,52.39,19206.0
2018-12-07 12:40:00,52.41,52.41,52.29,52.37,13680.0,52.41,52.41,52.29,52.37,13680.0
2018-12-07 12:45:00,52.39,52.4,52.29,52.31,11457.0,52.39,52.4,52.29,52.31,11457.0
2018-12-07 12:50:00,52.3,52.58,52.3,52.58,15075.0,52.3,52.58,52.3,52.58,15075.0
2018-12-07 12:55:00,52.54,52.76,52.54,52.72,27309.0,52.54,52.76,52.54,52.72,27309.0
2018-12-07 13:00:00,52.69,52.93,52.68,52.91,30252.0,52.69,52.93,52.68,52.91,30252.0
2018-12-07 13:05:00,52.92,52.93,52.8,52.8,11100.0,52.92,52.93,52.8,52.8,11100.0
2018-12-07 13:10:00,52.74,52.74,52.53,52.53,4200.0,52.74,52.74,52.53,52.53,4200.0
2018-12-07 13:15:00,52.58,52.6,52.47,52.57,20895.0,52.58,52.6,52.47,52.57,20895.0
2018-12-07 13:20:00,52.6,52.77,52.6,52.75,11970.0,52.6,52.77,52.6,52.75,11970.0
2018-12-07 13:25:00,52.76,52.76,52.63,52.72,8667.0,52.76,52.76,52.63,52.72,8667.0
2018-12-07 13:30:00,52.72,52.72,52.49,52.49,13479.0,52.72,52.72,52.49,52.49,13479.0
2018-12-07 13:35:00,52.51,52.56,52.4,52.51,11706.0,52.51,52.56,52.4,52.51,11706.0
2018-12-07 13:40:00,52.49,52.61,52.48,52.58,6600.0,52.49,52.61,52.48,52.58,6600.0
2018-12-07 13:45:00,52.57,52.62,52.52,52.56,24390.0,52.57,52.62,52.52,52.56,24390.0
2018-12-07 13:50:00,52.57,52.66,52.51,52.66,21978.0,52.57,52.66,52.51,52.66,21978.0
2018-12-07 13:55:00,52.65,52.65,52.37,52.39,18450.0,52.65,52.65,52.37,52.39,18450.0
2018-12-07 14:00:00,52.41,52.45,52.29,52.38,36486.0,52.41,52.45,52.29,52.38,36486.0
2018-12-07 14:05:00,52.36,52.49,52.31,52.31,17532.0,52.36,52.49,52.31,52.31,17532.0
2018-12-07 14:10:00,52.33,52.42,52.29,52.39,40731.0,52.33,52.42,52.29,52.39,40731.0
2018-12-07 14:15:00,52.41,52.58,52.38,52.58,18231.0,52.41,52.58,52.38,52.58,18231.0
2018-12-07 14:20:00,52.64,52.64,52.43,52.44,15330.0,52.64,52.64,52.43,52.44,15330.0
2018-12-07 14:25:00,52.38,52.5,52.33,52.47,12144.0,52.38,52.5,52.33,52.47,12144.0
2018-12-07 14:30:00,52.49,52.49,52.4,52.45,12192.0,52.49,52.49,52.4,52.45,12192.0
2018-12-07 14:35:00,52.43,52.45,52.36,52.4,17052.0,52.43,52.45,52.36,52.4,17052.0
2018-12-07 14:40:00,52.36,52.38,52.26,52.3,24957.0,52.36,52.38,52.26,52.3,24957.0
2018-12-07 14:45:00,52.25,52.41,52.15,52.39,27678.0,52.25,52.41,52.15,52.39,27678.0
2018-12-07 14:50:00,52.41,52.45,52.24,52.24,38178.0,52.41,52.45,52.24,52.24,38178.0
2018-12-07 14:55:00,52.25,52.27,52.1,52.13,23355.0,52.25,52.27,52.1,52.13,23355.0
2018-12-07 15:00:00,52.12,52.2,51.97,52.01,27390.0,52.12,52.2,51.97,52.01,27390.0
2018-12-07 15:05:00,52.0,52.22,52.0,52.22,24900.0,52.0,52.22,52.0,52.22,24900.0
2018-12-07 15:10:00,52.24,52.3,52.15,52.16,66489.0,52.24,52.3,52.15,52.16,66489.0
2018-12-07 15:15:00,52.15,52.27,52.09,52.24,16980.0,52.15,52.27,52.09,52.24,16980.0
2018-12-07 15:20:00,52.25,52.3,52.17,52.2,28521.0,52.25,52.3,52.17,52.2,28521.0
2018-12-07 15:25:00,52.17,52.4,52.13,52.35,27168.0,52.17,52.4,52.13,52.35,27168.0
2018-12-07 15:30:00,52.36,52.59,52.27,52.59,39591.0,52.36,52.59,52.27,52.59,39591.0
2018-12-07 15:35:00,52.61,52.76,52.58,52.6,128016.0,52.61,52.76,52.58,52.6,128016.0
2018-12-07 15:40:00,52.6,52.69,52.56,52.63,116085.0,52.6,52.69,52.56,52.63,116085.0
2018-12-07 15:45:00,52.65,52.66,52.28,52.3,59433.0,52.65,52.66,52.28,52.3,59433.0
2018-12-07 15:50:00,52.3,52.53,52.3,52.45,82302.0,52.3,52.53,52.3,52.45,82302.0
2018-12-07 15:55:00,52.45,52.57,52.39,52.41,208629.0,52.45,52.57,52.39,52.41,208629.0
2018-12-10 09:30:00,52.46,53.26,52.31,53.26,55797.0,52.46,53.26,52.31,53.26,55797.0
2018-12-10 09:35:00,53.15,53.21,52.96,53.12,47484.0,53.15,53.21,52.96,53.12,47484.0
2018-12-10 09:40:00,53.11,53.31,52.92,53.24,25350.0,53.11,53.31,52.92,53.24,25350.0
2018-12-10 09:45:00,53.24,53.26,52.91,52.95,32607.0,53.24,53.26,52.91,52.95,32607.0
2018-12-10 09:50:00,52.93,52.99,52.67,52.73,30267.0,52.93,52.99,52.67,52.73,30267.0
2018-12-10 09:55:00,52.69,52.87,52.67,52.71,12843.0,52.69,52.87,52.67,52.71,12843.0
2018-12-10 10:00:00,52.64,52.8,52.6,52.8,16200.0,52.64,52.8,52.6,52.8,16200.0
2018-12-10 10:05:00,52.84,52.89,52.8,52.85,7800.0,52.84,52.89,52.8,52.85,7800.0
2018-12-10 10:10:00,52.78,53.11,52.78,53.11,24105.0,52.78,53.11,52.78,53.11,24105.0
2018-12-10 10:15:00,53.08,53.2,52.92,53.2,29400.0,53.08,53.2,52.92,53.2,29400.0
2018-12-10 10:20:00,53.19,53.27,53.11,53.23,60297.0,53.19,53.27,53.11,53.23,60297.0
2018-12-10 10:25:00,53.25,53.25,52.94,52.98,13305.0,53.25,53.25,52.94,52.98,13305.0
2018-12-10 10:30:00,52.96,53.04,52.79,52.83,21597.0,52.96,53.04,52.79,52.83,21597.0
2018-12-10 10:35:00,52.82,52.89,52.75,52.75,11727.0,52.82,52.89,52.75,52.75,11727.0
2018-12-10 10:40:00,52.74,52.74,52.51,52.59,10800.0,52.74,52.74,52.51,52.59,10800.0
2018-12-10 10:45:00,52.6,52.82,52.6,52.78,29241.0,52.6,52.82,52.6,52.78,29241.0
2018-12-10 10:50:00,52.78,52.92,52.61,52.61,21627.0,52.78,52.92,52.61,52.61,21627.0
2018-12-10 10:55:00,52.63,52.78,52.63,52.74,21126.0,52.63,52.78,52.63,52.74,21126.0
2018-12-10 11:00:00,52.75,52.76,52.2,52.27,30312.0,52.75,52.76,52.2,52.27,30312.0
2018-12-10 11:05:00,52.26,52.49,52.24,52.43,22923.0,52.26,52.49,52.24,52.43,22923.0
2018-12-10 11:10:00,52.41,52.51,52.35,52.51,24063.0,52.41,52.51,52.35,52.51,24063.0
2018-12-10 11:15:00,52.49,52.5,52.35,52.43,38064.0,52.49,52.5,52.35,52.43,38064.0
2018-12-10 11:20:00,52.38,52.5,52.32,52.33,15534.0,52.38,52.5,52.32,52.33,15534.0
2018-12-10 11:25:00,52.33,52.56,52.33,52.48,24354.0,52.33,52.56,52.33,52.48,24354.0
2018-12-10 11:30:00,52.54,52.6,52.39,52.42,21228.0,52.54,52.6,52.39,52.42,21228.0
2018-12-10 11:35:00,52.44,52.88,52.42,52.87,29763.0,52.44,52.88,52.42,52.87,29763.0
2018-12-10 11:40:00,52.84,52.89,52.81,52.84,18213.0,52.84,52.89,52.81,52.84,18213.0
2018-12-10 11:45:00,52.88,53.04,52.75,52.84,24120.0,52.88,53.04,52.75,52.84,24120.0
2018-12-10 11:50:00,52.85,53.08,52.82,53.07,19401.0,52.85,53.08,52.82,53.07,19401.0
2018-12-10 11:55:00,53.11,53.18,52.95,52.99,34020.0,53.11,53.18,52.95,52.99,34020.0
2018-12-10 12:00:00,53.05,53.07,52.67,52.76,17607.0,53.05,53.07,52.67,52.76,17607.0
2018-12-10 12:05:00,52.78,52.85,52.7,52.76,19620.0,52.78,52.85,52.7,52.76,19620.0
2018-12-10 12:10:00,52.78,53.04,52.73,53.04,31323.0,52.78,53.04,52.73,53.04,31323.0
2018-12-10 12:15:00,53.05,53.1,52.75,52.75,25095.0,53.05,53.1,52.75,52.75,25095.0
2018-12-10 12:20:00,52.78,52.81,52.64,52.65,9702.0,52.78,52.81,52.64,52.65,9702.0
2018-12-10 12:25:00,52.73,52.77,52.63,52.67,10500.0,52.73,52.77,52.63,52.67,10500.0
2018-12-10 12:30:00,52.69,52.82,52.69,52.81,13665.0,52.69,52.82,52.69,52.81,13665.0
2018-12-10 12:35:00,52.82,53.13,52.8,53.12,24258.0,52.82,53.13,52.8,53.12,24258.0
2018-12-10 12:40:00,53.14,53.35,53.12,53.25,17571.0,53.14,53.35,53.12,53.25,17571.0
2018-12-10 12:45:00,53.23,53.25,53.1,53.24,25998.0,53.23,53.25,53.1,53.24,25998.0
2018-12-10 12:50:00,53.21,53.26,53.08,53.26,13515.0,53.21,53.26,53.08,53.26,13515.0
2018-12-10 12:55:00,53.25,53.26,53.16,53.19,17682.0,53.25,53.26,53.16,53.19,17682.0
2018-12-10 13:00:00,53.19,53.26,53.09,53.09,7989.0,53.19,53.26,53.09,53.09,7989.0
2018-12-10 13:05:00,53.09,53.15,53.02,53.07,16785.0,53.09,53.15,53.02,53.07,16785.0
2018-12-10 13:10:00,53.08,53.2,53.0,53.13,18399.0,53.08,53.2,53.0,53.13,18399.0
2018-12-10 13:15:00,53.11,53.15,52.98,53.1,11532.0,53.11,53.15,52.98,53.1,11532.0
2018-12-10 13:20:00,53.1,53.1,52.99,53.02,17139.0,53.1,53.1,52.99,53.02,17139.0
2018-12-10 13:25:00,53.01,53.07,52.96,53.01,16419.0,53.01,53.07,52.96,53.01,16419.0
2018-12-10 13:30:00,53.01,53.23,53.01,53.21,17634.0,53.01,53.23,53.01,53.21,17634.0
2018-12-10 13:35:00,53.23,53.38,53.23,53.32,18645.0,53.23,53.38,53.23,53.32,18645.0
2018-12-10 13:40:00,53.3,53.39,53.26,53.26,19908.0,53.3,53.39,53.26,53.26,19908.0
2018-12-10 13:45:00,53.31,53.4,53.3,53.4,7092.0,53.31,53.4,53.3,53.4,7092.0
2018-12-10 13:50:00,53.41,53.58,53.4,53.52,25020.0,53.41,53.58,53.4,53.52,25020.0
2018-12-10 13:55:00,53.51,53.58,53.49,53.55,21522.0,53.51,53.58,53.49,53.55,21522.0
2018-12-10 14:00:00,53.56,53.58,53.42,53.42,15600.0,53.56,53.58,53.42,53.42,15600.0
2018-12-10 14:05:00,53.41,53.64,53.38,53.61,17115.0,53.41,53.64,53.38,53.61,17115.0
2018-12-10 14:10:00,53.59,53.63,53.55,53.57,15285.0,53.59,53.63,53.55,53.57,15285.0
2018-12-10 14:15:00,53.6,53.63,53.52,53.54,17133.0,53.6,53.63,53.52,53.54,17133.0
2018-12-10 14:20:00,53.54,53.62,53.5,53.59,22482.0,53.54,53.62,53.5,53.59,22482.0
2018-12-10 14:25:00,53.59,53.77,53.59,53.74,28902.0,53.59,53.77,53.59,53.74,28902.0
2018-12-10 14:30:00,53.77,53.91,53.73,53.9,22671.0,53.77,53.91,53.73,53.9,22671.0
2018-12-10 14:35:00,53.9,54.02,53.9,53.98,39375.0,53.9,54.02,53.9,53.98,39375.0
2018-12-10 14:40:00,53.95,53.98,53.87,53.92,17073.0,53.95,53.98,53.87,53.92,17073.0
2018-12-10 14:45:00,53.92,53.93,53.8,53.8,21543.0,53.92,53.93,53.8,53.8,21543.0
2018-12-10 14:50:00,53.8,53.88,53.8,53.83,13809.0,53.8,53.88,53.8,53.83,13809.0
2018-12-10 14:55:00,53.8,53.93,53.6,53.62,26442.0,53.8,53.93,53.6,53.62,26442.0
2018-12-10 15:00:00,53.62,53.68,53.57,53.63,21615.0,53.62,53.68,53.57,53.63,21615.0
2018-12-10 15:05:00,53.63,53.72,53.58,53.72,19800.0,53.63,53.72,53.58,53.72,19800.0
2018-12-10 15:10:00,53.7,53.77,53.68,53.72,16290.0,53.7,53.77,53.68,53.72,16290.0
2018-12-10 15:15:00,53.69,53.69,53.57,53.63,19476.0,53.69,53.69,53.57,53.63,19476.0
2018-12-10 15:20:00,53.64,53.7,53.63,53.67,17865.0,53.64,53.7,53.63,53.67,17865.0
2018-12-10 15:25:00,53.69,53.8,53.69,53.8,40425.0,53.69,53.8,53.69,53.8,40425.0
2018-12-10 15:30:00,53.81,54.06,53.81,54.03,52194.0,53.81,54.06,53.81,54.03,52194.0
2018-12-10 15:35:00,54.02,54.17,54.02,54.06,46053.0,54.02,54.17,54.02,54.06,46053.0
2018-12-10 15:40:00,54.08,54.15,54.05,54.13,54843.0,54.08,54.15,54.05,54.13,54843.0
2018-12-10 15:45:00,54.12,54.13,54.02,54.04,87945.0,54.12,54.13,54.02,54.04,87945.0
2018-12-10 15:50:00,54.05,54.11,54.01,54.08,84939.0,54.05,54.11,54.01,54.08,84939.0
2018-12-10 15:55:00,54.07,54.11,53.98,53.98,144678.0,54.07,54.11,53.98,53.98,144678.0
2018-12-11 09:30:00,54.57,54.63,54.47,54.63,74751.0,54.57,54.63,54.47,54.63,74751.0
2018-12-11 09:35:00,54.59,54.88,54.58,54.82,73461.0,54.59,54.88,54.58,54.82,73461.0
2018-12-11 09:40:00,54.81,54.82,54.67,54.74,55902.0,54.81,54.82,54.67,54.74,55902.0
2018-12-11 09:45:00,54.71,54.73,54.55,54.73,39813.0,54.71,54.73,54.55,54.73,39813.0
2018-12-11 09:50:00,54.69,55.16,54.67,55.15,60771.0,54.69,55.16,54.67,55.15,60771.0
2018-12-11 09:55:00,55.08,55.26,54.88,54.88,52854.0,55.08,55.26,54.88,54.88,52854.0
2018-12-11 10:00:00,54.92,55.0,54.92,54.95,13770.0,54.92,55.0,54.92,54.95,13770.0
2018-12-11 10:05:00,54.91,54.91,54.76,54.84,26268.0,54.91,54.91,54.76,54.84,26268.0
2018-12-11 10:10:00,54.82,54.83,54.55,54.8,21996.0,54.82,54.83,54.55,54.8,21996.0
2018-12-11 10:15:00,54.8,54.8,54.65,54.65,8427.0,54.8,54.8,54.65,54.65,8427.0
2018-12-11 10:20:00,54.65,54.9,54.62,54.9,31800.0,54.65,54.9,54.62,54.9,31800.0
2018-12-11 10:25:00,54.97,55.0,54.84,54.9,10350.0,54.97,55.0,54.84,54.9,10350.0
2018-12-11 10:30:00,54.85,54.9,54.71,54.79,14346.0,54.85,54.9,54.71,54.79,14346.0
2018-12-11 10:35:00,54.75,54.87,54.66,54.87,8265.0,54.75,54.87,54.66,54.87,8265.0
2018-12-11 10:40:00,54.93,54.95,54.82,54.82,14547.0,54.93,54.95,54.82,54.82,14547.0
2018-12-11 10:45:00,54.85,54.87,54.57,54.62,86313.0,54.85,54.87,54.57,54.62,86313.0
2018-12-11 10:50:00,54.58,54.58,54.49,54.53,22542.0,54.58,54.58,54.49,54.53,22542.0
2018-12-11 10:55:00,54.55,54.57,54.46,54.54,23598.0,54.55,54.57,54.46,54.54,23598.0
2018-12-11 11:00:00,54.52,54.61,54.5,54.54,23529.0,54.52,54.61,54.5,54.54,23529.0
2018-12-11 11:05:00,54.55,54.66,54.5,54.66,26100.0,54.55,54.66,54.5,54.66,26100.0
2018-12-11 11:10:00,54.65,54.67,54.58,54.65,30078.0,54.65,54.67,54.58,54.65,30078.0
2018-12-11 11:15:00,54.62,54.62,54.48,54.6,41376.0,54.62,54.62,54.48,54.6,41376.0
2018-12-11 11:20:00,54.6,54.71,54.54,54.68,15174.0,54.6,54.71,54.54,54.68,15174.0
2018-12-11 11:25:00,54.63,54.68,54.55,54.62,10347.0,54.63,54.68,54.55,54.62,10347.0
2018-12-11 11:30:00,54.61,54.61,54.43,54.44,14307.0,54.61,54.61,54.43,54.44,14307.0
2018-12-11 11:35:00,54.42,54.45,54.25,54.3,29586.0,54.42,54.45,54.25,54.3,29586.0
2018-12-11 11:40:00,54.27,54.38,54.27,54.37,27840.0,54.27,54.38,54.27,54.37,27840.0
2018-12-11 11:45:00,54.34,54.51,54.31,54.44,14700.0,54.34,54.51,54.31,54.44,14700.0
2018-12-11 11:50:00,54.46,54.55,54.43,54.55,23775.0,54.46,54.55,54.43,54.55,23775.0
2018-12-11 11:55:00,54.56,54.57,54.43,54.53,14937.0,54.56,54.57,54.43,54.53,14937.0
2018-12-11 12:00:00,54.53,54.57,54.3,54.31,9696.0,54.53,54.57,54.3,54.31,9696.0
2018-12-11 12:05:00,54.33,54.33,54.06,54.15,21741.0,54.33,54.33,54.06,54.15,21741.0
2018-12-11 12:10:00,54.15,54.15,53.99,54.05,12036.0,54.15,54.15,53.99,54.05,12036.0
2018-12-11 12:15:00,54.01,54.04,53.86,53.93,16023.0,54.01,54.04,53.86,53.93,16023.0
2018-12-11 12:20:00,53.89,54.08,53.86,54.02,35040.0,53.89,54.08,53.86,54.02,35040.0
2018-12-11 12:25:00,54.01,54.08,54.0,54.08,16842.0,54.01,54.08,54.0,54.08,16842.0
2018-12-11 12:30:00,54.04,54.17,53.94,54.07,26169.0,54.04,54.17,53.94,54.07,26169.0
2018-12-11 12:35:00,54.07,54.16,54.05,54.06,10452.0,54.07,54.16,54.05,54.06,10452.0
2018-12-11 12:40:00,54.1,54.17,54.05,54.17,19677.0,54.1,54.17,54.05,54.17,19677.0
2018-12-11 12:45:00,54.16,54.16,54.04,54.11,15600.0,54.16,54.16,54.04,54.11,15600.0
2018-12-11 12:50:00,54.14,54.14,53.99,54.03,17550.0,54.14,54.14,53.99,54.03,17550.0
2018-12-11 12:55:00,54.03,54.03,53.94,53.97,14331.0,54.03,54.03,53.94,53.97,14331.0
2018-12-11 13:00:00,53.96,53.98,53.92,53.96,20202.0,53.96,53.98,53.92,53.96,20202.0
2018-12-11 13:05:00,53.95,53.97,53.85,53.93,14214.0,53.95,53.97,53.85,53.93,14214.0
2018-12-11 13:10:00,53.92,53.93,53.75,53.78,15432.0,53.92,53.93,53.75,53.78,15432.0
2018-12-11 13:15:00,53.84,54.0,53.79,53.99,15036.0,53.84,54.0,53.79,53.99,15036.0
2018-12-11 13:20:00,53.96,54.07,53.96,54.03,9333.0,53.96,54.07,53.96,54.03,9333.0
2018-12-11 13:25:00,54.04,54.04,53.92,54.02,15555.0,54.04,54.04,53.92,54.02,15555.0
2018-12-11 13:30:00,54.01,54.02,53.93,53.98,12534.0,54.01,54.02,53.93,53.98,12534.0
2018-12-11 13:35:00,53.98,54.12,53.91,54.06,6450.0,53.98,54.12,53.91,54.06,6450.0
2018-12-11 13:40:00,54.05,54.05,53.76,53.82,19635.0,54.05,54.05,53.76,53.82,19635.0
2018-12-11 13:45:00,53.76,53.92,53.76,53.87,8184.0,53.76,53.92,53.76,53.87,8184.0
2018-12-11 13:50:00,53.87,53.9,53.71,53.79,26604.0,53.87,53.9,53.71,53.79,26604.0
2018-12-11 13:55:00,53.78,53.83,53.76,53.81,11400.0,53.78,53.83,53.76,53.81,11400.0
2018-12-11 14:00:00,53.77,53.86,53.72,53.79,8277.0,53.77,53.86,53.72,53.79,8277.0
2018-12-11 14:05:00,53.77,53.83,53.75,53.75,8733.0,53.77,53.83,53.75,53.75,8733.0
2018-12-11 14:10:00,53.74,53.91,53.71,53.91,16311.0,53.74,53.91,53.71,53.91,16311.0
2018-12-11 14:15:00,53.87,54.07,53.83,54.07,17142.0,53.87,54.07,53.83,54.07,17142.0
2018-12-11 14:20:00,54.03,54.2,53.99,54.09,17517.0,54.03,54.2,53.99,54.09,17517.0
2018-12-11 14:25:00,54.1,54.41,54.1,54.36,16113.0,54.1,54.41,54.1,54.36,16113.0
2018-12-11 14:30:00,54.39,54.5,54.36,54.37,36831.0,54.39,54.5,54.36,54.37,36831.0
2018-12-11 14:35:00,54.4,54.43,54.34,54.41,20718.0,54.4,54.43,54.34,54.41,20718.0
2018-12-11 14:40:00,54.43,54.5,54.37,54.44,16098.0,54.43,54.5,54.37,54.44,16098.0
2018-12-11 14:45:00,54.49,54.56,54.45,54.47,21600.0,54.49,54.56,54.45,54.47,21600.0
2018-12-11 14:50:00,54.46,54.55,54.4,54.52,11802.0,54.46,54.55,54.4,54.52,11802.0
2018-12-11 14:55:00,54.53,54.55,54.43,54.49,10800.0,54.53,54.55,54.43,54.49,10800.0
2018-12-11 15:00:00,54.5,54.5,54.29,54.35,15660.0,54.5,54.5,54.29,54.35,15660.0
2018-12-11 15:05:00,54.38,54.5,54.31,54.49,27612.0,54.38,54.5,54.31,54.49,27612.0
2018-12-11 15:10:00,54.5,54.79,54.5,54.66,26652.0,54.5,54.79,54.5,54.66,26652.0
2018-12-11 15:15:00,54.65,54.68,54.57,54.58,22500.0,54.65,54.68,54.57,54.58,22500.0
2018-12-11 15:20:00,54.58,54.61,54.56,54.56,11424.0,54.58,54.61,54.56,54.56,11424.0
2018-12-11 15:25:00,54.58,54.61,54.5,54.5,16002.0,54.58,54.61,54.5,54.5,16002.0
2018-12-11 15:30:00,54.5,54.66,54.47,54.57,30693.0,54.5,54.66,54.47,54.57,30693.0
2018-12-11 15:35:00,54.56,54.56,54.43,54.48,18000.0,54.56,54.56,54.43,54.48,18000.0
2018-12-11 15:40:00,54.45,54.48,54.39,54.48,29154.0,54.45,54.48,54.39,54.48,29154.0
2018-12-11 15:45:00,54.46,54.55,54.43,54.48,58191.0,54.46,54.55,54.43,54.48,58191.0
2018-12-11 15:50:00,54.47,54.53,54.4,54.47,44133.0,54.47,54.53,54.4,54.47,44133.0
2018-12-11 15:55:00,54.45,54.46,54.38,54.4,109335.0,54.45,54.46,54.38,54.4,109335.0
2018-12-12 09:30:00,55.0,55.29,54.9,55.04,104193.0,55.0,55.29,54.9,55.04,104193.0
2018-12-12 09:35:00,55.07,55.07,54.69,54.69,31497.0,55.07,55.07,54.69,54.69,31497.0
2018-12-12 09:40:00,54.69,54.88,54.65,54.88,35202.0,54.69,54.88,54.65,54.88,35202.0
2018-12-12 09:45:00,54.83,54.9,54.54,54.68,46362.0,54.83,54.9,54.54,54.68,46362.0
2018-12-12 09:50:00,54.71,54.96,54.71,54.85,18903.0,54.71,54.96,54.71,54.85,18903.0
2018-12-12 09:55:00,54.84,55.21,54.79,55.21,74619.0,54.84,55.21,54.79,55.21,74619.0
2018-12-12 10:00:00,55.19,55.19,54.96,55.0,93435.0,55.19,55.19,54.96,55.0,93435.0
2018-12-12 10:05:00,55.03,55.08,54.83,55.0,47439.0,55.03,55.08,54.83,55.0,47439.0
2018-12-12 10:10:00,55.0,55.07,54.9,55.0,54615.0,55.0,55.07,54.9,55.0,54615.0
2018-12-12 10:15:00,54.99,55.07,54.92,55.04,37818.0,54.99,55.07,54.92,55.04,37818.0
2018-12-12 10:20:00,54.99,55.04,54.93,55.01,46938.0,54.99,55.04,54.93,55.01,46938.0
2018-12-12 10:25:00,54.99,55.01,54.91,54.97,9060.0,54.99,55.01,54.91,54.97,9060.0
2018-12-12 10:30:00,54.97,55.17,54.97,55.11,25284.0,54.97,55.17,54.97,55.11,25284.0
2018-12-12 10:35:00,55.14,55.28,55.13,55.22,35832.0,55.14,55.28,55.13,55.22,35832.0
2018-12-12 10:40:00,55.17,55.32,55.08,55.32,45678.0,55.17,55.32,55.08,55.32,45678.0
2018-12-12 10:45:00,55.31,55.49,55.27,55.45,28200.0,55.31,55.49,55.27,55.45,28200.0
2018-12-12 10:50:00,55.47,55.66,55.47,55.47,36006.0,55.47,55.66,55.47,55.47,36006.0
2018-12-12 10:55:00,55.5,55.73,55.5,55.54,30612.0,55.5,55.73,55.5,55.54,30612.0
2018-12-12 11:00:00,55.54,55.57,55.45,55.45,44106.0,55.54,55.57,55.45,55.45,44106.0
2018-12-12 11:05:00,55.5,55.61,55.44,55.57,42114.0,55.5,55.61,55.44,55.57,42114.0
2018-12-12 11:10:00,55.57,55.59,55.48,55.57,24900.0,55.57,55.59,55.48,55.57,24900.0
2018-12-12 11:15:00,55.52,55.6,55.49,55.49,27846.0,55.52,55.6,55.49,55.49,27846.0
2018-12-12 11:20:00,55.52,55.53,55.38,55.47,21528.0,55.52,55.53,55.38,55.47,21528.0
2018-12-12 11:25:00,55.47,55.56,55.38,55.44,32730.0,55.47,55.56,55.38,55.44,32730.0
2018-12-12 11:30:00,55.46,55.48,55.2,55.2,31059.0,55.46,55.48,55.2,55.2,31059.0
2018-12-12 11:35:00,55.21,55.34,55.19,55.3,17445.0,55.21,55.34,55.19,55.3,17445.0
2018-12-12 11:40:00,55.26,55.33,55.23,55.28,17463.0,55.26,55.33,55.23,55.28,17463.0
2018-12-12 11:45:00,55.31,55.48,55.29,55.48,18150.0,55.31,55.48,55.29,55.48,18150.0
2018-12-12 11:50:00,55.47,55.49,55.38,55.4,11376.0,55.47,55.49,55.38,55.4,11376.0
2018-12-12 11:55:00,55.4,55.41,55.32,55.4,59838.0,55.4,55.41,55.32,55.4,59838.0
2018-12-12 12:00:00,55.41,55.48,55.38,55.45,38478.0,55.41,55.48,55.38,55.45,38478.0
2018-12-12 12:05:00,55.36,55.41,55.31,55.36,19200.0,55.36,55.41,55.31,55.36,19200.0
2018-12-12 12:10:00,55.38,55.46,55.32,55.34,18522.0,55.38,55.46,55.32,55.34,18522.0
2018-12-12 12:15:00,55.36,55.37,55.18,55.2,14319.0,55.36,55.37,55.18,55.2,14319.0
2018-12-12 12:20:00,55.2,55.2,55.08,55.2,16752.0,55.2,55.2,55.08,55.2,16752.0
2018-12-12 12:25:00,55.21,55.32,55.21,55.27,14400.0,55.21,55.32,55.21,55.27,14400.0
2018-12-12 12:30:00,55.27,55.29,55.22,55.24,13800.0,55.27,55.29,55.22,55.24,13800.0
2018-12-12 12:35:00,55.26,55.26,55.09,55.15,31548.0,55.26,55.26,55.09,55.15,31548.0
2018-12-12 12:40:00,55.15,55.21,55.14,55.18,8850.0,55.15,55.21,55.14,55.18,8850.0
2018-12-12 12:45:00,55.2,55.2,55.11,55.12,14028.0,55.2,55.2,55.11,55.12,14028.0
2018-12-12 12:50:00,55.15,55.25,55.13,55.23,31731.0,55.15,55.25,55.13,55.23,31731.0
2018-12-12 12:55:00,55.22,55.29,55.17,55.18,16425.0,55.22,55.29,55.17,55.18,16425.0
2018-12-12 13:00:00,55.18,55.25,55.17,55.23,14700.0,55.18,55.25,55.17,55.23,14700.0
2018-12-12 13:05:00,55.23,55.27,55.2,55.23,10200.0,55.23,55.27,55.2,55.23,10200.0
2018-12-12 13:10:00,55.24,55.29,55.23,55.24,10950.0,55.24,55.29,55.23,55.24,10950.0
2018-12-12 13:15:00,55.26,55.31,55.23,55.26,10083.0,55.26,55.31,55.23,55.26,10083.0
2018-12-12 13:20:00,55.26,55.29,55.25,55.25,9429.0,55.26,55.29,55.25,55.25,9429.0
2018-12-12 13:25:00,55.23,55.28,55.2,55.28,17835.0,55.23,55.28,55.2,55.28,17835.0
2018-12-12 13:30:00,55.29,55.3,55.23,55.23,12900.0,55.29,55.3,55.23,55.23,12900.0
2018-12-12 13:35:00,55.24,55.25,55.2,55.24,17157.0,55.24,55.25,55.2,55.24,17157.0
2018-12-12 13:40:00,55.22,55.22,55.12,55.15,15750.0,55.22,55.22,55.12,55.15,15750.0
2018-12-12 13:45:00,55.16,55.21,55.14,55.21,10257.0,55.16,55.21,55.14,55.21,10257.0
2018-12-12 13:50:00,55.22,55.23,55.18,55.18,13440.0,55.22,55.23,55.18,55.18,13440.0
2018-12-12 13:55:00,55.16,55.17,55.03,55.05,22410.0,55.16,55.17,55.03,55.05,22410.0
2018-12-12 14:00:00,55.06,55.07,54.96,54.96,14505.0,55.06,55.07,54.96,54.96,14505.0
2018-12-12 14:05:00,54.96,55.01,54.94,54.94,16356.0,54.96,55.01,54.94,54.94,16356.0
2018-12-12 14:10:00,54.94,54.94,54.8,54.9,50496.0,54.94,54.94,54.8,54.9,50496.0
2018-12-12 14:15:00,54.88,54.97,54.82,54.86,39144.0,54.88,54.97,54.82,54.86,39144.0
2018-12-12 14:20:00,54.88,54.9,54.76,54.78,12300.0,54.88,54.9,54.76,54.78,12300.0
2018-12-12 14:25:00,54.78,54.84,54.61,54.68,20790.0,54.78,54.84,54.61,54.68,20790.0
2018-12-12 14:30:00,54.66,54.71,54.61,54.69,19299.0,54.66,54.71,54.61,54.69,19299.0
2018-12-12 14:35:00,54.68,54.73,54.65,54.69,18825.0,54.68,54.73,54.65,54.69,18825.0
2018-12-12 14:40:00,54.71,54.72,54.55,54.64,29895.0,54.71,54.72,54.55,54.64,29895.0
2018-12-12 14:45:00,54.64,54.7,54.6,54.68,28686.0,54.64,54.7,54.6,54.68,28686.0
2018-12-12 14:50:00,54.66,54.77,54.65,54.71,32373.0,54.66,54.77,54.65,54.71,32373.0
2018-12-12 14:55:00,54.72,54.82,54.69,54.79,29964.0,54.72,54.82,54.69,54.79,29964.0
2018-12-12 15:00:00,54.77,54.79,54.65,54.67,41235.0,54.77,54.79,54.65,54.67,41235.0
2018-12-12 15:05:00,54.67,54.75,54.62,54.75,41628.0,54.67,54.75,54.62,54.75,41628.0
2018-12-12 15:10:00,54.75,54.83,54.64,54.64,55962.0,54.75,54.83,54.64,54.64,55962.0
2018-12-12 15:15:00,54.64,54.68,54.46,54.5,67404.0,54.64,54.68,54.46,54.5,67404.0
2018-12-12 15:20:00,54.5,54.57,54.48,54.52,37602.0,54.5,54.57,54.48,54.52,37602.0
2018-12-12 15:25:00,54.54,54.6,54.48,54.49,27756.0,54.54,54.6,54.48,54.49,27756.0
2018-12-12 15:30:00,54.5,54.6,54.5,54.51,43866.0,54.5,54.6,54.5,54.51,43866.0
2018-12-12 15:35:00,54.52,54.66,54.51,54.66,64686.0,54.52,54.66,54.51,54.66,64686.0
2018-12-12 15:40:00,54.65,54.73,54.65,54.71,56307.0,54.65,54.73,54.65,54.71,56307.0
2018-12-12 15:45:00,54.71,54.71,54.62,54.63,74469.0,54.71,54.71,54.62,54.63,74469.0
2018-12-12 15:50:00,54.62,54.64,54.57,54.6,104769.0,54.62,54.64,54.57,54.6,104769.0
2018-12-12 15:55:00,54.59,54.6,54.34,54.38,169155.0,54.59,54.6,54.34,54.38,169155.0
2018-12-13 09:30:00,54.77,54.9,54.69,54.83,46185.0,54.77,54.9,54.69,54.83,46185.0
2018-12-13 09:35:00,54.96,55.07,54.89,55.03,12018.0,54.96,55.07,54.89,55.03,12018.0
2018-12-13 09:40:00,55.06,55.07,54.95,54.95,12600.0,55.06,55.07,54.95,54.95,12600.0
2018-12-13 09:45:00,54.87,54.87,54.77,54.8,3660.0,54.87,54.87,54.77,54.8,3660.0
2018-12-13 09:50:00,54.79,54.82,54.63,54.7,32757.0,54.79,54.82,54.63,54.7,32757.0
2018-12-13 09:55:00,54.63,54.78,54.63,54.72,7932.0,54.63,54.78,54.63,54.72,7932.0
2018-12-13 10:00:00,54.74,54.93,54.74,54.9,38349.0,54.74,54.93,54.74,54.9,38349.0
2018-12-13 10:05:00,54.86,54.88,54.73,54.76,34122.0,54.86,54.88,54.73,54.76,34122.0
2018-12-13 10:10:00,54.8,55.07,54.8,55.01,21300.0,54.8,55.07,54.8,55.01,21300.0
2018-12-13 10:15:00,55.01,55.09,54.92,54.94,7950.0,55.01,55.09,54.92,54.94,7950.0
2018-12-13 10:20:00,54.89,54.95,54.8,54.81,12915.0,54.89,54.95,54.8,54.81,12915.0
2018-12-13 10:25:00,54.8,54.86,54.76,54.77,26400.0,54.8,54.86,54.76,54.77,26400.0
2018-12-13 10:30:00,54.76,54.85,54.71,54.72,20874.0,54.76,54.85,54.71,54.72,20874.0
2018-12-13 10:35:00,54.71,54.83,54.68,54.71,21600.0,54.71,54.83,54.68,54.71,21600.0
2018-12-13 10:40:00,54.67,54.68,54.58,54.58,9000.0,54.67,54.68,54.58,54.58,9000.0
2018-12-13 10:45:00,54.68,54.68,54.5,54.54,11181.0,54.68,54.68,54.5,54.54,11181.0
2018-12-13 10:50:00,54.52,54.52,54.29,54.36,18945.0,54.52,54.52,54.29,54.36,18945.0
2018-12-13 10:55:00,54.45,54.59,54.4,54.55,9030.0,54.45,54.59,54.4,54.55,9030.0
2018-12-13 11:00:00,54.56,54.65,54.48,54.58,18102.0,54.56,54.65,54.48,54.58,18102.0
2018-12-13 11:05:00,54.54,54.71,54.54,54.69,6648.0,54.54,54.71,54.54,54.69,6648.0
2018-12-13 11:10:00,54.65,54.69,54.59,54.61,22095.0,54.65,54.69,54.59,54.61,22095.0
2018-12-13 11:15:00,54.62,54.64,54.48,54.48,12012.0,54.62,54.64,54.48,54.48,12012.0
2018-12-13 11:20:00,54.5,54.54,54.44,54.5,8424.0,54.5,54.54,54.44,54.5,8424.0
2018-12-13 11:25:00,54.51,54.63,54.51,54.58,3300.0,54.51,54.63,54.51,54.58,3300.0
2018-12-13 11:30:00,54.54,54.66,54.53,54.63,22605.0,54.54,54.66,54.53,54.63,22605.0
2018-12-13 11:35:00,54.63,54.63,54.53,54.61,130965.0,54.63,54.63,54.53,54.61,130965.0
2018-12-13 11:40:00,54.57,54.62,54.53,54.58,74319.0,54.57,54.62,54.53,54.58,74319.0
2018-12-13 11:45:00,54.58,54.58,54.4,54.41,10386.0,54.58,54.58,54.4,54.41,10386.0
2018-12-13 11:50:00,54.37,54.37,54.22,54.23,16680.0,54.37,54.37,54.22,54.23,16680.0
2018-12-13 11:55:00,54.21,54.27,54.17,54.17,12726.0,54.21,54.27,54.17,54.17,12726.0
2018-12-13 12:00:00,54.1,54.11,53.97,53.98,20580.0,54.1,54.11,53.97,53.98,20580.0
2018-12-13 12:05:00,53.98,54.12,53.98,54.12,10200.0,53.98,54.12,53.98,54.12,10200.0
2018-12-13 12:10:00,54.14,54.16,54.09,54.09,4500.0,54.14,54.16,54.09,54.09,4500.0
2018-12-13 12:15:00,54.01,54.13,53.98,54.07,13815.0,54.01,54.13,53.98,54.07,13815.0
2018-12-13 12:20:00,54.09,54.09,53.97,54.05,16716.0,54.09,54.09,53.97,54.05,16716.0
2018-12-13 12:25:00,54.04,54.07,54.01,54.05,6720.0,54.04,54.07,54.01,54.05,6720.0
2018-12-13 12:30:00,54.04,54.12,54.04,54.1,7500.0,54.04,54.12,54.04,54.1,7500.0
2018-12-13 12:35:00,54.09,54.24,54.09,54.23,9900.0,54.09,54.24,54.09,54.23,9900.0
2018-12-13 12:40:00,54.25,54.25,54.16,54.18,5139.0,54.25,54.25,54.16,54.18,5139.0
2018-12-13 12:45:00,54.18,54.24,54.14,54.22,7500.0,54.18,54.24,54.14,54.22,7500.0
2018-12-13 12:50:00,54.21,54.27,54.17,54.23,6300.0,54.21,54.27,54.17,54.23,6300.0
2018-12-13 12:55:00,54.2,54.2,54.14,54.14,5442.0,54.2,54.2,54.14,54.14,5442.0
2018-12-13 13:00:00,54.17,54.22,54.1,54.1,14142.0,54.17,54.22,54.1,54.1,14142.0
2018-12-13 13:05:00,54.11,54.14,54.04,54.14,9195.0,54.11,54.14,54.04,54.14,9195.0
2018-12-13 13:10:00,54.17,54.2,54.1,54.2,9900.0,54.17,54.2,54.1,54.2,9900.0
2018-12-13 13:15:00,54.27,54.32,54.24,54.25,13533.0,54.27,54.32,54.24,54.25,13533.0
2018-12-13 13:20:00,54.25,54.44,54.25,54.42,21075.0,54.25,54.44,54.25,54.42,21075.0
2018-12-13 13:25:00,54.42,54.42,54.29,54.41,36828.0,54.42,54.42,54.29,54.41,36828.0
2018-12-13 13:30:00,54.43,54.52,54.43,54.52,13083.0,54.43,54.52,54.43,54.52,13083.0
2018-12-13 13:35:00,54.52,54.57,54.49,54.53,154434.0,54.52,54.57,54.49,54.53,154434.0
2018-12-13 13:40:00,54.56,54.56,54.49,54.51,29775.0,54.56,54.56,54.49,54.51,29775.0
2018-12-13 13:45:00,54.52,54.55,54.46,54.48,28023.0,54.52,54.55,54.46,54.48,28023.0
2018-12-13 13:50:00,54.48,54.52,54.4,54.4,50400.0,54.48,54.52,54.4,54.4,50400.0
2018-12-13 13:55:00,54.42,54.5,54.37,54.43,11556.0,54.42,54.5,54.37,54.43,11556.0
2018-12-13 14:00:00,54.44,54.46,54.38,54.38,7200.0,54.44,54.46,54.38,54.38,7200.0
2018-12-13 14:05:00,54.4,54.43,54.32,54.34,15975.0,54.4,54.43,54.32,54.34,15975.0
2018-12-13 14:10:00,54.33,54.38,54.3,54.34,11868.0,54.33,54.38,54.3,54.34,11868.0
2018-12-13 14:15:00,54.35,54.42,54.29,54.42,17400.0,54.35,54.42,54.29,54.42,17400.0
2018-12-13 14:20:00,54.44,54.44,54.3,54.34,16035.0,54.44,54.44,54.3,54.34,16035.0
2018-12-13 14:25:00,54.38,54.45,54.35,54.43,20127.0,54.38,54.45,54.35,54.43,20127.0
2018-12-13 14:30:00,54.44,54.47,54.41,54.43,25647.0,54.44,54.47,54.41,54.43,25647.0
2018-12-13 14:35:00,54.39,54.45,54.32,54.44,16140.0,54.39,54.45,54.32,54.44,16140.0
2018-12-13 14:40:00,54.43,54.48,54.38,54.43,23988.0,54.43,54.48,54.38,54.43,23988.0
2018-12-13 14:45:00,54.45,54.5,54.41,54.47,19410.0,54.45,54.5,54.41,54.47,19410.0
2018-12-13 14:50:00,54.48,54.55,54.45,54.51,21699.0,54.48,54.55,54.45,54.51,21699.0
2018-12-13 14:55:00,54.52,54.61,54.52,54.58,12000.0,54.52,54.61,54.52,54.58,12000.0
2018-12-13 15:00:00,54.6,54.62,54.55,54.61,12300.0,54.6,54.62,54.55,54.61,12300.0
2018-12-13 15:05:00,54.59,54.66,54.58,54.64,21372.0,54.59,54.66,54.58,54.64,21372.0
2018-12-13 15:10:00,54.62,54.74,54.59,54.72,23121.0,54.62,54.74,54.59,54.72,23121.0
2018-12-13 15:15:00,54.74,54.82,54.67,54.67,69828.0,54.74,54.82,54.67,54.67,69828.0
2018-12-13 15:20:00,54.68,54.69,54.58,54.62,52017.0,54.68,54.69,54.58,54.62,52017.0
2018-12-13 15:25:00,54.62,54.65,54.59,54.6,20472.0,54.62,54.65,54.59,54.6,20472.0
2018-12-13 15:30:00,54.59,54.61,54.47,54.47,62322.0,54.59,54.61,54.47,54.47,62322.0
2018-12-13 15:35:00,54.47,54.54,54.44,54.53,21729.0,54.47,54.54,54.44,54.53,21729.0
2018-12-13 15:40:00,54.51,54.72,54.48,54.72,51027.0,54.51,54.72,54.48,54.72,51027.0
2018-12-13 15:45:00,54.72,54.76,54.63,54.67,56031.0,54.72,54.76,54.63,54.67,56031.0
2018-12-13 15:50:00,54.65,54.68,54.62,54.63,58167.0,54.65,54.68,54.62,54.63,58167.0
2018-12-13 15:55:00,54.65,54.7,54.63,54.63,134334.0,54.65,54.7,54.63,54.63,134334.0
2018-12-14 09:30:00,54.22,54.39,54.04,54.39,80004.0,54.22,54.39,54.04,54.39,80004.0
2018-12-14 09:35:00,54.23,54.23,53.93,54.0,37506.0,54.23,54.23,53.93,54.0,37506.0
2018-12-14 09:40:00,53.99,54.12,53.97,54.05,18045.0,53.99,54.12,53.97,54.05,18045.0
2018-12-14 09:45:00,54.07,54.27,54.07,54.1,29142.0,54.07,54.27,54.07,54.1,29142.0
2018-12-14 09:50:00,54.1,54.1,53.9,54.06,11712.0,54.1,54.1,53.9,54.06,11712.0
2018-12-14 09:55:00,54.11,54.35,54.05,54.29,16500.0,54.11,54.35,54.05,54.29,16500.0
2018-12-14 10:00:00,54.29,54.49,54.28,54.49,7479.0,54.29,54.49,54.28,54.49,7479.0
2018-12-14 10:05:00,54.47,54.51,54.16,54.21,16467.0,54.47,54.51,54.16,54.21,16467.0
2018-12-14 10:10:00,54.21,54.21,54.07,54.19,17388.0,54.21,54.21,54.07,54.19,17388.0
2018-12-14 10:15:00,54.23,54.43,54.23,54.43,13572.0,54.23,54.43,54.23,54.43,13572.0
2018-12-14 10:20:00,54.45,54.46,54.37,54.38,10401.0,54.45,54.46,54.37,54.38,10401.0
2018-12-14 10:25:00,54.39,54.44,54.16,54.16,9519.0,54.39,54.44,54.16,54.16,9519.0
2018-12-14 10:30:00,54.16,54.16,53.98,54.04,13107.0,54.16,54.16,53.98,54.04,13107.0
2018-12-14 10:35:00,54.04,54.09,54.01,54.03,10068.0,54.04,54.09,54.01,54.03,10068.0
2018-12-14 10:40:00,54.01,54.06,53.98,54.05,16665.0,54.01,54.06,53.98,54.05,16665.0
2018-12-14 10:45:00,54.05,54.13,54.05,54.08,13200.0,54.05,54.13,54.05,54.08,13200.0
2018-12-14 10:50:00,54.07,54.11,53.99,53.99,55230.0,54.07,54.11,53.99,53.99,55230.0
2018-12-14 10:55:00,53.98,53.98,53.66,53.69,59307.0,53.98,53.98,53.66,53.69,59307.0
2018-12-14 11:00:00,53.7,53.88,53.7,53.86,26673.0,53.7,53.88,53.7,53.86,26673.0
2018-12-14 11:05:00,53.86,53.93,53.79,53.91,37416.0,53.86,53.93,53.79,53.91,37416.0
2018-12-14 11:10:00,53.92,53.93,53.8,53.88,16410.0,53.92,53.93,53.8,53.88,16410.0
2018-12-14 11:15:00,53.9,53.98,53.85,53.85,21915.0,53.9,53.98,53.85,53.85,21915.0
2018-12-14 11:20:00,53.82,53.83,53.64,53.66,18555.0,53.82,53.83,53.64,53.66,18555.0
2018-12-14 11:25:00,53.63,53.77,53.63,53.76,9984.0,53.63,53.77,53.63,53.76,9984.0
2018-12-14 11:30:00,53.78,53.92,53.78,53.92,9897.0,53.78,53.92,53.78,53.92,9897.0
2018-12-14 11:35:00,53.94,53.94,53.79,53.82,8700.0,53.94,53.94,53.79,53.82,8700.0
2018-12-14 11:40:00,53.85,53.95,53.81,53.87,15672.0,53.85,53.95,53.81,53.87,15672.0
2018-12-14 11:45:00,53.87,53.88,53.8,53.82,8412.0,53.87,53.88,53.8,53.82,8412.0
2018-12-14 11:50:00,53.82,53.83,53.69,53.74,10017.0,53.82,53.83,53.69,53.74,10017.0
2018-12-14 11:55:00,53.77,53.79,53.68,53.68,46200.0,53.77,53.79,53.68,53.68,46200.0
2018-12-14 12:00:00,53.73,53.86,53.73,53.86,18900.0,53.73,53.86,53.73,53.86,18900.0
2018-12-14 12:05:00,53.86,53.99,53.84,53.84,9093.0,53.86,53.99,53.84,53.84,9093.0
2018-12-14 12:10:00,53.85,53.9,53.78,53.81,11625.0,53.85,53.9,53.78,53.81,11625.0
2018-12-14 12:15:00,53.81,53.96,53.81,53.91,13830.0,53.81,53.96,53.81,53.91,13830.0
2018-12-14 12:20:00,53.92,54.02,53.91,53.96,28500.0,53.92,54.02,53.91,53.96,28500.0
2018-12-14 12:25:00,53.97,53.97,53.87,53.92,12495.0,53.97,53.97,53.87,53.92,12495.0
2018-12-14 12:30:00,53.95,54.05,53.92,53.95,21300.0,53.95,54.05,53.92,53.95,21300.0
2018-12-14 12:35:00,53.95,54.01,53.94,53.95,5400.0,53.95,54.01,53.94,53.95,5400.0
2018-12-14 12:40:00,53.92,53.92,53.83,53.84,3600.0,53.92,53.92,53.83,53.84,3600.0
2018-12-14 12:45:00,53.86,53.86,53.79,53.86,10143.0,53.86,53.86,53.79,53.86,10143.0
2018-12-14 12:50:00,53.93,54.02,53.89,54.02,17946.0,53.93,54.02,53.89,54.02,17946.0
2018-12-14 12:55:00,54.01,54.01,53.94,53.94,8880.0,54.01,54.01,53.94,53.94,8880.0
2018-12-14 13:00:00,53.92,53.92,53.84,53.84,12492.0,53.92,53.92,53.84,53.84,12492.0
2018-12-14 13:05:00,53.91,53.96,53.84,53.96,26067.0,53.91,53.96,53.84,53.96,26067.0
2018-12-14 13:10:00,53.96,54.04,53.95,53.98,14700.0,53.96,54.04,53.95,53.98,14700.0
2018-12-14 13:15:00,53.99,54.0,53.92,53.96,15000.0,53.99,54.0,53.92,53.96,15000.0
2018-12-14 13:20:00,53.9,53.96,53.9,53.91,3000.0,53.9,53.96,53.9,53.91,3000.0
2018-12-14 13:25:00,53.93,53.99,53.91,53.94,4800.0,53.93,53.99,53.91,53.94,4800.0
2018-12-14 13:30:00,53.93,53.93,53.63,53.63,21000.0,53.93,53.93,53.63,53.63,21000.0
2018-12-14 13:35:00,53.64,53.66,53.57,53.57,53271.0,53.64,53.66,53.57,53.57,53271.0
2018-12-14 13:40:00,53.56,53.71,53.55,53.71,43518.0,53.56,53.71,53.55,53.71,43518.0
2018-12-14 13:45:00,53.73,53.78,53.68,53.68,8844.0,53.73,53.78,53.68,53.68,8844.0
2018-12-14 13:50:00,53.7,53.79,53.7,53.72,6600.0,53.7,53.79,53.7,53.72,6600.0
2018-12-14 13:55:00,53.7,53.7,53.62,53.64,9000.0,53.7,53.7,53.62,53.64,9000.0
2018-12-14 14:00:00,53.68,53.74,53.63,53.71,11583.0,53.68,53.74,53.63,53.71,11583.0
2018-12-14 14:05:00,53.68,53.69,53.64,53.68,6021.0,53.68,53.69,53.64,53.68,6021.0
2018-12-14 14:10:00,53.66,53.66,53.57,53.6,10062.0,53.66,53.66,53.57,53.6,10062.0
2018-12-14 14:15:00,53.66,53.7,53.63,53.64,12633.0,53.66,53.7,53.63,53.64,12633.0
2018-12-14 14:20:00,53.63,53.72,53.6,53.7,11400.0,53.63,53.72,53.6,53.7,11400.0
2018-12-14 14:25:00,53.7,53.74,53.62,53.67,8700.0,53.7,53.74,53.62,53.67,8700.0
2018-12-14 14:30:00,53.67,53.68,53.55,53.58,8103.0,53.67,53.68,53.55,53.58,8103.0
2018-12-14 14:35:00,53.55,53.57,53.48,53.49,6015.0,53.55,53.57,53.48,53.49,6015.0
2018-12-14 14:40:00,53.45,53.56,53.43,53.47,19800.0,53.45,53.56,53.43,53.47,19800.0
2018-12-14 14:45:00,53.47,53.57,53.44,53.45,31500.0,53.47,53.57,53.44,53.45,31500.0
2018-12-14 14:50:00,53.47,53.47,53.3,53.33,52464.0,53.47,53.47,53.3,53.33,52464.0
2018-12-14 14:55:00,53.36,53.55,53.36,53.51,14631.0,53.36,53.55,53.36,53.51,14631.0
2018-12-14 15:00:00,53.46,53.52,53.41,53.43,11271.0,53.46,53.52,53.41,53.43,11271.0
2018-12-14 15:05:00,53.4,53.49,53.36,53.36,19056.0,53.4,53.49,53.36,53.36,19056.0
2018-12-14 15:10:00,53.37,53.62,53.34,53.51,37641.0,53.37,53.62,53.34,53.51,37641.0
2018-12-14 15:15:00,53.49,53.53,53.46,53.53,16806.0,53.49,53.53,53.46,53.53,16806.0
2018-12-14 15:20:00,53.53,53.53,53.41,53.48,33657.0,53.53,53.53,53.41,53.48,33657.0
2018-12-14 15:25:00,53.46,53.51,53.37,53.37,45759.0,53.46,53.51,53.37,53.37,45759.0
2018-12-14 15:30:00,53.38,53.39,53.24,53.29,37944.0,53.38,53.39,53.24,53.29,37944.0
2018-12-14 15:35:00,53.29,53.34,53.27,53.32,41328.0,53.29,53.34,53.27,53.32,41328.0
2018-12-14 15:40:00,53.32,53.33,53.17,53.2,61938.0,53.32,53.33,53.17,53.2,61938.0
2018-12-14 15:45:00,53.2,53.31,53.18,53.3,50256.0,53.2,53.31,53.18,53.3,50256.0
2018-12-14 15:50:00,53.28,53.37,53.26,53.34,58776.0,53.28,53.37,53.26,53.34,58776.0
2018-12-14 15:55:00,53.35,53.41,53.27,53.38,170514.0,53.35,53.41,53.27,53.38,170514.0
2018-12-17 09:30:00,52.84,52.94,52.47,52.66,83391.0,52.84,52.94,52.47,52.66,83391.0
2018-12-17 09:35:00,52.67,52.67,52.1,52.21,38460.0,52.67,52.67,52.1,52.21,38460.0
2018-12-17 09:40:00,52.25,52.25,51.75,51.76,33783.0,52.25,52.25,51.75,51.76,33783.0
2018-12-17 09:45:00,51.81,51.85,51.49,51.67,39405.0,51.81,51.85,51.49,51.67,39405.0
2018-12-17 09:50:00,51.65,51.65,51.46,51.55,12360.0,51.65,51.65,51.46,51.55,12360.0
2018-12-17 09:55:00,51.61,51.96,51.56,51.93,35637.0,51.61,51.96,51.56,51.93,35637.0
2018-12-17 10:00:00,51.87,51.91,51.84,51.91,9000.0,51.87,51.91,51.84,51.91,9000.0
2018-12-17 10:05:00,51.9,51.91,51.7,51.81,35154.0,51.9,51.91,51.7,51.81,35154.0
2018-12-17 10:10:00,51.84,52.07,51.84,52.05,22899.0,51.84,52.07,51.84,52.05,22899.0
2018-12-17 10:15:00,52.11,52.12,51.94,52.02,24450.0,52.11,52.12,51.94,52.02,24450.0
2018-12-17 10:20:00,52.0,52.08,51.98,52.04,28005.0,52.0,52.08,51.98,52.04,28005.0
2018-12-17 10:25:00,52.05,52.2,51.99,52.1,12477.0,52.05,52.2,51.99,52.1,12477.0
2018-12-17 10:30:00,52.19,52.23,52.09,52.12,14589.0,52.19,52.23,52.09,52.12,14589.0
2018-12-17 10:35:00,52.13,52.14,52.02,52.09,15369.0,52.13,52.14,52.02,52.09,15369.0
2018-12-17 10:40:00,52.1,52.36,52.08,52.27,18900.0,52.1,52.36,52.08,52.27,18900.0
2018-12-17 10:45:00,52.28,52.31,52.21,52.23,11175.0,52.28,52.31,52.21,52.23,11175.0
2018-12-17 10:50:00,52.26,52.37,52.23,52.31,19509.0,52.26,52.37,52.23,52.31,19509.0
2018-12-17 10:55:00,52.33,52.47,52.33,52.41,29898.0,52.33,52.47,52.33,52.41,29898.0
2018-12-17 11:00:00,52.41,52.69,52.39,52.63,27291.0,52.41,52.69,52.39,52.63,27291.0
2018-12-17 11:05:00,52.67,52.7,52.58,52.69,14214.0,52.67,52.7,52.58,52.69,14214.0
2018-12-17 11:10:00,52.72,52.81,52.68,52.71,7200.0,52.72,52.81,52.68,52.71,7200.0
2018-12-17 11:15:00,52.68,52.8,52.66,52.74,14142.0,52.68,52.8,52.66,52.74,14142.0
2018-12-17 11:20:00,52.73,52.75,52.67,52.7,18135.0,52.73,52.75,52.67,52.7,18135.0
2018-12-17 11:25:00,52.74,52.77,52.68,52.7,7815.0,52.74,52.77,52.68,52.7,7815.0
2018-12-17 11:30:00,52.68,52.68,52.55,52.58,10170.0,52.68,52.68,52.55,52.58,10170.0
2018-12-17 11:35:00,52.56,52.56,52.41,52.48,10200.0,52.56,52.56,52.41,52.48,10200.0
2018-12-17 11:40:00,52.46,52.51,52.39,52.51,24000.0,52.46,52.51,52.39,52.51,24000.0
2018-12-17 11:45:00,52.5,52.57,52.5,52.53,9600.0,52.5,52.57,52.5,52.53,9600.0
2018-12-17 11:50:00,52.62,52.65,52.48,52.49,11709.0,52.62,52.65,52.48,52.49,11709.0
2018-12-17 11:55:00,52.52,52.63,52.52,52.63,10674.0,52.52,52.63,52.52,52.63,10674.0
2018-12-17 12:00:00,52.62,52.84,52.61,52.8,15525.0,52.62,52.84,52.61,52.8,15525.0
2018-12-17 12:05:00,52.83,52.87,52.78,52.84,10803.0,52.83,52.87,52.78,52.84,10803.0
2018-12-17 12:10:00,52.82,52.82,52.7,52.7,7500.0,52.82,52.82,52.7,52.7,7500.0
2018-12-17 12:15:00,52.73,52.73,52.64,52.65,9267.0,52.73,52.73,52.64,52.65,9267.0
2018-12-17 12:20:00,52.65,52.69,52.56,52.58,6003.0,52.65,52.69,52.56,52.58,6003.0
2018-12-17 12:25:00,52.51,52.55,52.38,52.46,29058.0,52.51,52.55,52.38,52.46,29058.0
2018-12-17 12:30:00,52.4,52.43,52.22,52.24,7494.0,52.4,52.43,52.22,52.24,7494.0
2018-12-17 12:35:00,52.19,52.28,52.19,52.27,6996.0,52.19,52.28,52.19,52.27,6996.0
2018-12-17 12:40:00,52.32,52.34,52.16,52.22,6882.0,52.32,52.34,52.16,52.22,6882.0
2018-12-17 12:45:00,52.25,52.27,52.15,52.15,7290.0,52.25,52.27,52.15,52.15,7290.0
2018-12-17 12:50:00,52.12,52.15,52.02,52.05,16524.0,52.12,52.15,52.02,52.05,16524.0
2018-12-17 12:55:00,52.1,52.1,51.93,51.98,18162.0,52.1,52.1,51.93,51.98,18162.0
2018-12-17 13:00:00,51.99,52.14,51.96,52.1,22800.0,51.99,52.14,51.96,52.1,22800.0
2018-12-17 13:05:00,52.12,52.23,52.12,52.21,7500.0,52.12,52.23,52.12,52.21,7500.0
2018-12-17 13:10:00,52.19,52.25,52.1,52.12,11100.0,52.19,52.25,52.1,52.12,11100.0
2018-12-17 13:15:00,52.13,52.17,52.07,52.07,10875.0,52.13,52.17,52.07,52.07,10875.0
2018-12-17 13:20:00,52.09,52.15,51.98,52.15,10200.0,52.09,52.15,51.98,52.15,10200.0
2018-12-17 13:25:00,52.14,52.2,52.1,52.1,29265.0,52.14,52.2,52.1,52.1,29265.0
2018-12-17 13:30:00,52.1,52.18,51.94,51.97,9900.0,52.1,52.18,51.94,51.97,9900.0
2018-12-17 13:35:00,51.94,51.97,51.85,51.89,15420.0,51.94,51.97,51.85,51.89,15420.0
2018-12-17 13:40:00,51.9,52.04,51.88,51.94,52350.0,51.9,52.04,51.88,51.94,52350.0
2018-12-17 13:45:00,51.89,51.93,51.85,51.93,13740.0,51.89,51.93,51.85,51.93,13740.0
2018-12-17 13:50:00,51.93,51.93,51.83,51.83,8016.0,51.93,51.93,51.83,51.83,8016.0
2018-12-17 13:55:00,51.8,51.89,51.72,51.74,26136.0,51.8,51.89,51.72,51.74,26136.0
2018-12-17 14:00:00,51.71,51.77,51.55,51.62,11982.0,51.71,51.77,51.55,51.62,11982.0
2018-12-17 14:05:00,51.6,51.64,51.55,51.59,11628.0,51.6,51.64,51.55,51.59,11628.0
2018-12-17 14:10:00,51.59,51.62,51.54,51.62,15618.0,51.59,51.62,51.54,51.62,15618.0
2018-12-17 14:15:00,51.59,51.65,51.54,51.6,10248.0,51.59,51.65,51.54,51.6,10248.0
2018-12-17 14:20:00,51.64,51.8,51.59,51.6,11049.0,51.64,51.8,51.59,51.6,11049.0
2018-12-17 14:25:00,51.64,51.66,51.55,51.62,13686.0,51.64,51.66,51.55,51.62,13686.0
2018-12-17 14:30:00,51.64,51.77,51.63,51.71,14568.0,51.64,51.77,51.63,51.71,14568.0
2018-12-17 14:35:00,51.71,51.76,51.67,51.72,17748.0,51.71,51.76,51.67,51.72,17748.0
2018-12-17 14:40:00,51.73,51.93,51.72,51.86,15366.0,51.73,51.93,51.72,51.86,15366.0
2018-12-17 14:45:00,51.86,51.92,51.78,51.78,15087.0,51.86,51.92,51.78,51.78,15087.0
2018-12-17 14:50:00,51.82,51.87,51.64,51.64,12300.0,51.82,51.87,51.64,51.64,12300.0
2018-12-17 14:55:00,51.64,51.73,51.62,51.73,13887.0,51.64,51.73,51.62,51.73,13887.0
2018-12-17 15:00:00,51.71,51.73,51.64,51.68,21972.0,51.71,51.73,51.64,51.68,21972.0
2018-12-17 15:05:00,51.69,51.77,51.6,51.6,21327.0,51.69,51.77,51.6,51.6,21327.0
2018-12-17 15:10:00,51.61,51.78,51.6,51.67,27021.0,51.61,51.78,51.6,51.67,27021.0
2018-12-17 15:15:00,51.65,51.71,51.58,51.67,26808.0,51.65,51.71,51.58,51.67,26808.0
2018-12-17 15:20:00,51.64,51.67,51.5,51.6,38175.0,51.64,51.67,51.5,51.6,38175.0
2018-12-17 15:25:00,51.59,51.6,51.46,51.55,38745.0,51.59,51.6,51.46,51.55,38745.0
2018-12-17 15:30:00,51.55,51.55,51.4,51.48,47136.0,51.55,51.55,51.4,51.48,47136.0
2018-12-17 15:35:00,51.47,51.57,51.39,51.51,19257.0,51.47,51.57,51.39,51.51,19257.0
2018-12-17 15:40:00,51.49,51.56,51.47,51.56,36474.0,51.49,51.56,51.47,51.56,36474.0
2018-12-17 15:45:00,51.52,51.63,51.31,51.4,86823.0,51.52,51.63,51.31,51.4,86823.0
2018-12-17 15:50:00,51.41,51.61,51.4,51.61,79773.0,51.41,51.61,51.4,51.61,79773.0
2018-12-17 15:55:00,51.6,51.74,51.57,51.7,204282.0,51.6,51.74,51.57,51.7,204282.0
2018-12-18 09:30:00,52.73,52.74,52.34,52.54,84843.0,52.73,52.74,52.34,52.54,84843.0
2018-12-18 09:35:00,52.55,52.72,52.21,52.29,31467.0,52.55,52.72,52.21,52.29,31467.0
2018-12-18 09:40:00,52.3,52.52,52.22,52.52,27768.0,52.3,52.52,52.22,52.52,27768.0
2018-12-18 09:45:00,52.55,52.67,52.39,52.53,101253.0,52.55,52.67,52.39,52.53,101253.0
2018-12-18 09:50:00,52.52,52.54,52.41,52.54,10803.0,52.52,52.54,52.41,52.54,10803.0
2018-12-18 09:55:00,52.58,52.63,52.51,52.56,21411.0,52.58,52.63,52.51,52.56,21411.0
2018-12-18 10:00:00,52.6,52.6,52.29,52.34,8850.0,52.6,52.6,52.29,52.34,8850.0
2018-12-18 10:05:00,52.31,52.38,52.22,52.22,20400.0,52.31,52.38,52.22,52.22,20400.0
2018-12-18 10:10:00,52.19,52.33,52.07,52.29,21903.0,52.19,52.33,52.07,52.29,21903.0
2018-12-18 10:15:00,52.32,52.35,52.15,52.18,13719.0,52.32,52.35,52.15,52.18,13719.0
2018-12-18 10:20:00,52.22,52.25,52.06,52.13,17694.0,52.22,52.25,52.06,52.13,17694.0
2018-12-18 10:25:00,52.16,52.2,52.08,52.11,25179.0,52.16,52.2,52.08,52.11,25179.0
2018-12-18 10:30:00,52.08,52.09,51.98,52.04,26604.0,52.08,52.09,51.98,52.04,26604.0
2018-12-18 10:35:00,52.08,52.18,51.99,52.18,16800.0,52.08,52.18,51.99,52.18,16800.0
2018-12-18 10:40:00,52.2,52.31,52.1,52.2,39624.0,52.2,52.31,52.1,52.2,39624.0
2018-12-18 10:45:00,52.2,52.35,52.15,52.35,9213.0,52.2,52.35,52.15,52.35,9213.0
2018-12-18 10:50:00,52.35,52.5,52.35,52.38,20994.0,52.35,52.5,52.35,52.38,20994.0
2018-12-18 10:55:00,52.4,52.4,52.24,52.31,15900.0,52.4,52.4,52.24,52.31,15900.0
2018-12-18 11:00:00,52.33,52.4,52.3,52.32,21600.0,52.33,52.4,52.3,52.32,21600.0
2018-12-18 11:05:00,52.29,52.31,52.23,52.23,12180.0,52.29,52.31,52.23,52.23,12180.0
2018-12-18 11:10:00,52.24,52.26,52.18,52.19,15360.0,52.24,52.26,52.18,52.19,15360.0
2018-12-18 11:15:00,52.2,52.2,52.12,52.17,17103.0,52.2,52.2,52.12,52.17,17103.0
2018-12-18 11:20:00,52.15,52.16,52.03,52.03,17676.0,52.15,52.16,52.03,52.03,17676.0
2018-12-18 11:25:00,52.0,52.03,51.93,52.01,34590.0,52.0,52.03,51.93,52.01,34590.0
2018-12-18 11:30:00,52.04,52.11,52.0,52.09,14409.0,52.04,52.11,52.0,52.09,14409.0
2018-12-18 11:35:00,52.14,52.21,52.06,52.07,18111.0,52.14,52.21,52.06,52.07,18111.0
2018-12-18 11:40:00,52.05,52.15,52.04,52.09,14100.0,52.05,52.15,52.04,52.09,14100.0
2018-12-18 11:45:00,52.08,52.21,52.08,52.21,9531.0,52.08,52.21,52.08,52.21,9531.0
2018-12-18 11:50:00,52.22,52.23,52.12,52.2,11700.0,52.22,52.23,52.12,52.2,11700.0
2018-12-18 11:55:00,52.21,52.35,52.12,52.13,26685.0,52.21,52.35,52.12,52.13,26685.0
2018-12-18 12:00:00,52.18,52.28,52.18,52.26,8493.0,52.18,52.28,52.18,52.26,8493.0
2018-12-18 12:05:00,52.28,52.4,52.28,52.4,21543.0,52.28,52.4,52.28,52.4,21543.0
2018-12-18 12:10:00,52.38,52.44,52.26,52.26,21780.0,52.38,52.44,52.26,52.26,21780.0
2018-12-18 12:15:00,52.26,52.33,52.17,52.33,16659.0,52.26,52.33,52.17,52.33,16659.0
2018-12-18 12:20:00,52.33,52.36,52.3,52.36,8700.0,52.33,52.36,52.3,52.36,8700.0
2018-12-18 12:25:00,52.3,52.31,52.2,52.23,11274.0,52.3,52.31,52.2,52.23,11274.0
2018-12-18 12:30:00,52.24,52.33,52.24,52.25,5880.0,52.24,52.33,52.24,52.25,5880.0
2018-12-18 12:35:00,52.25,52.25,52.18,52.2,11556.0,52.25,52.25,52.18,52.2,11556.0
2018-12-18 12:40:00,52.21,52.23,52.19,52.22,7566.0,52.21,52.23,52.19,52.22,7566.0
2018-12-18 12:45:00,52.22,52.3,52.21,52.28,11238.0,52.22,52.3,52.21,52.28,11238.0
2018-12-18 12:50:00,52.31,52.38,52.28,52.37,8136.0,52.31,52.38,52.28,52.37,8136.0
2018-12-18 12:55:00,52.41,52.41,52.3,52.34,14007.0,52.41,52.41,52.3,52.34,14007.0
2018-12-18 13:00:00,52.33,52.37,52.33,52.34,19047.0,52.33,52.37,52.33,52.34,19047.0
2018-12-18 13:05:00,52.34,52.37,52.31,52.37,9900.0,52.34,52.37,52.31,52.37,9900.0
2018-12-18 13:10:00,52.36,52.37,52.24,52.28,20700.0,52.36,52.37,52.24,52.28,20700.0
2018-12-18 13:15:00,52.27,52.27,52.2,52.21,11457.0,52.27,52.27,52.2,52.21,11457.0
2018-12-18 13:20:00,52.22,52.23,52.16,52.19,32115.0,52.22,52.23,52.16,52.19,32115.0
2018-12-18 13:25:00,52.22,52.24,52.1,52.1,8100.0,52.22,52.24,52.1,52.1,8100.0
2018-12-18 13:30:00,52.09,52.17,52.04,52.04,20730.0,52.09,52.17,52.04,52.04,20730.0
2018-12-18 13:35:00,52.07,52.1,51.98,51.99,13932.0,52.07,52.1,51.98,51.99,13932.0
2018-12-18 13:40:00,51.97,52.05,51.97,52.05,11010.0,51.97,52.05,51.97,52.05,11010.0
2018-12-18 13:45:00,52.02,52.1,52.02,52.1,10581.0,52.02,52.1,52.02,52.1,10581.0
2018-12-18 13:50:00,52.11,52.12,51.94,51.96,9246.0,52.11,52.12,51.94,51.96,9246.0
2018-12-18 13:55:00,51.94,51.94,51.83,51.92,16539.0,51.94,51.94,51.83,51.92,16539.0
2018-12-18 14:00:00,51.96,52.03,51.94,51.98,9900.0,51.96,52.03,51.94,51.98,9900.0
2018-12-18 14:05:00,51.99,52.02,51.92,52.02,7341.0,51.99,52.02,51.92,52.02,7341.0
2018-12-18 14:10:00,52.06,52.09,51.94,52.01,10959.0,52.06,52.09,51.94,52.01,10959.0
2018-12-18 14:15:00,51.99,51.99,51.87,51.9,15645.0,51.99,51.99,51.87,51.9,15645.0
2018-12-18 14:20:00,51.92,51.98,51.9,51.93,10803.0,51.92,51.98,51.9,51.93,10803.0
2018-12-18 14:25:00,51.92,52.02,51.92,52.0,6300.0,51.92,52.02,51.92,52.0,6300.0
2018-12-18 14:30:00,52.0,52.0,51.84,51.84,18573.0,52.0,52.0,51.84,51.84,18573.0
2018-12-18 14:35:00,51.84,51.93,51.83,51.91,13224.0,51.84,51.93,51.83,51.91,13224.0
2018-12-18 14:40:00,51.89,51.91,51.63,51.68,30573.0,51.89,51.91,51.63,51.68,30573.0
2018-12-18 14:45:00,51.68,51.81,51.64,51.78,26127.0,51.68,51.81,51.64,51.78,26127.0
2018-12-18 14:50:00,51.77,51.83,51.76,51.83,14415.0,51.77,51.83,51.76,51.83,14415.0
2018-12-18 14:55:00,51.84,51.84,51.61,51.61,48978.0,51.84,51.84,51.61,51.61,48978.0
2018-12-18 15:00:00,51.61,51.64,51.5,51.61,45672.0,51.61,51.64,51.5,51.61,45672.0
2018-12-18 15:05:00,51.63,51.71,51.53,51.68,58257.0,51.63,51.71,51.53,51.68,58257.0
2018-12-18 15:10:00,51.66,51.79,51.62,51.73,20505.0,51.66,51.79,51.62,51.73,20505.0
2018-12-18 15:15:00,51.72,51.92,51.68,51.89,35730.0,51.72,51.92,51.68,51.89,35730.0
2018-12-18 15:20:00,51.89,51.92,51.8,51.87,21714.0,51.89,51.92,51.8,51.87,21714.0
2018-12-18 15:25:00,51.86,51.87,51.76,51.85,18465.0,51.86,51.87,51.76,51.85,18465.0
2018-12-18 15:30:00,51.88,52.11,51.88,52.04,32094.0,51.88,52.11,51.88,52.04,32094.0
2018-12-18 15:35:00,52.06,52.13,52.0,52.0,32109.0,52.06,52.13,52.0,52.0,32109.0
2018-12-18 15:40:00,52.03,52.17,52.02,52.16,56433.0,52.03,52.17,52.02,52.16,56433.0
2018-12-18 15:45:00,52.13,52.46,52.1,52.42,108783.0,52.13,52.46,52.1,52.42,108783.0
2018-12-18 15:50:00,52.42,52.43,52.28,52.32,58956.0,52.42,52.43,52.28,52.32,58956.0
2018-12-18 15:55:00,52.34,52.34,52.02,52.02,232482.0,52.34,52.34,52.02,52.02,232482.0
2018-12-19 09:30:00,52.06,52.16,51.56,51.56,82314.0,52.06,52.16,51.56,51.56,82314.0
2018-12-19 09:35:00,51.56,51.94,51.56,51.9,46524.0,51.56,51.94,51.56,51.9,46524.0
2018-12-19 09:40:00,51.9,52.03,51.7,51.74,25305.0,51.9,52.03,51.7,51.74,25305.0
2018-12-19 09:45:00,51.76,51.99,51.63,51.99,28728.0,51.76,51.99,51.63,51.99,28728.0
2018-12-19 09:50:00,51.96,52.08,51.92,51.98,38343.0,51.96,52.08,51.92,51.98,38343.0
2018-12-19 09:55:00,51.98,52.15,51.9,52.04,47748.0,51.98,52.15,51.9,52.04,47748.0
2018-12-19 10:00:00,52.03,52.26,52.03,52.2,21246.0,52.03,52.26,52.03,52.2,21246.0
2018-12-19 10:05:00,52.16,52.16,52.0,52.1,19347.0,52.16,52.16,52.0,52.1,19347.0
2018-12-19 10:10:00,52.1,52.22,52.07,52.22,17448.0,52.1,52.22,52.07,52.22,17448.0
2018-12-19 10:15:00,52.17,52.21,52.01,52.01,26721.0,52.17,52.21,52.01,52.01,26721.0
2018-12-19 10:20:00,52.01,52.1,52.0,52.05,21699.0,52.01,52.1,52.0,52.05,21699.0
2018-12-19 10:25:00,52.03,52.14,52.0,52.13,15180.0,52.03,52.14,52.0,52.13,15180.0
2018-12-19 10:30:00,52.13,52.23,52.03,52.03,13542.0,52.13,52.23,52.03,52.03,13542.0
2018-12-19 10:35:00,52.06,52.14,52.05,52.14,35940.0,52.06,52.14,52.05,52.14,35940.0
2018-12-19 10:40:00,52.13,52.13,52.05,52.08,24087.0,52.13,52.13,52.05,52.08,24087.0
2018-12-19 10:45:00,52.08,52.09,51.95,51.95,9963.0,52.08,52.09,51.95,51.95,9963.0
2018-12-19 10:50:00,51.94,52.08,51.93,52.04,23838.0,51.94,52.08,51.93,52.04,23838.0
2018-12-19 10:55:00,52.03,52.07,51.92,52.04,25500.0,52.03,52.07,51.92,52.04,25500.0
2018-12-19 11:00:00,52.07,52.09,51.93,51.98,23205.0,52.07,52.09,51.93,51.98,23205.0
2018-12-19 11:05:00,52.0,52.01,51.89,51.91,16509.0,52.0,52.01,51.89,51.91,16509.0
2018-12-19 11:10:00,51.89,51.99,51.84,51.95,40269.0,51.89,51.99,51.84,51.95,40269.0
2018-12-19 11:15:00,51.95,51.95,51.89,51.94,32118.0,51.95,51.95,51.89,51.94,32118.0
2018-12-19 11:20:00,51.93,51.98,51.92,51.97,5400.0,51.93,51.98,51.92,51.97,5400.0
2018-12-19 11:25:00,51.96,51.96,51.87,51.9,16512.0,51.96,51.96,51.87,51.9,16512.0
2018-12-19 11:30:00,51.89,51.95,51.89,51.94,13800.0,51.89,51.95,51.89,51.94,13800.0
2018-12-19 11:35:00,51.96,52.01,51.95,51.97,12600.0,51.96,52.01,51.95,51.97,12600.0
2018-12-19 11:40:00,52.0,52.07,51.97,52.06,10890.0,52.0,52.07,51.97,52.06,10890.0
2018-12-19 11:45:00,52.06,52.13,52.02,52.13,12816.0,52.06,52.13,52.02,52.13,12816.0
2018-12-19 11:50:00,52.15,52.28,52.15,52.28,18000.0,52.15,52.28,52.15,52.28,18000.0
2018-12-19 11:55:00,52.28,52.31,52.21,52.28,16791.0,52.28,52.31,52.21,52.28,16791.0
2018-12-19 12:00:00,52.28,52.33,52.27,52.29,18300.0,52.28,52.33,52.27,52.29,18300.0
2018-12-19 12:05:00,52.28,52.44,52.27,52.42,21228.0,52.28,52.44,52.27,52.42,21228.0
2018-12-19 12:10:00,52.42,52.57,52.41,52.54,25239.0,52.42,52.57,52.41,52.54,25239.0
2018-12-19 12:15:00,52.52,52.52,52.43,52.43,6153.0,52.52,52.52,52.43,52.43,6153.0
2018-12-19 12:20:00,52.47,52.47,52.37,52.45,13941.0,52.47,52.47,52.37,52.45,13941.0
2018-12-19 12:25:00,52.47,52.49,52.39,52.39,12915.0,52.47,52.49,52.39,52.39,12915.0
2018-12-19 12:30:00,52.39,52.4,52.29,52.34,10158.0,52.39,52.4,52.29,52.34,10158.0
2018-12-19 12:35:00,52.35,52.35,52.29,52.29,6000.0,52.35,52.35,52.29,52.29,6000.0
2018-12-19 12:40:00,52.29,52.32,52.23,52.23,9000.0,52.29,52.32,52.23,52.23,9000.0
2018-12-19 12:45:00,52.24,52.26,52.15,52.16,17103.0,52.24,52.26,52.15,52.16,17103.0
2018-12-19 12:50:00,52.13,52.27,52.13,52.24,14400.0,52.13,52.27,52.13,52.24,14400.0
2018-12-19 12:55:00,52.26,52.3,52.22,52.22,5871.0,52.26,52.3,52.22,52.22,5871.0
2018-12-19 13:00:00,52.27,52.36,52.24,52.26,36138.0,52.27,52.36,52.24,52.26,36138.0
2018-12-19 13:05:00,52.29,52.29,52.22,52.25,17025.0,52.29,52.29,52.22,52.25,17025.0
2018-12-19 13:10:00,52.27,52.35,52.25,52.31,15672.0,52.27,52.35,52.25,52.31,15672.0
2018-12-19 13:15:00,52.33,52.4,52.3,52.4,17100.0,52.33,52.4,52.3,52.4,17100.0
2018-12-19 13:20:00,52.41,52.43,52.24,52.29,8784.0,52.41,52.43,52.24,52.29,8784.0
2018-12-19 13:25:00,52.24,52.37,52.24,52.35,7200.0,52.24,52.37,52.24,52.35,7200.0
2018-12-19 13:30:00,52.35,52.41,52.3,52.35,5409.0,52.35,52.41,52.3,52.35,5409.0
2018-12-19 13:35:00,52.38,52.53,52.37,52.53,26406.0,52.38,52.53,52.37,52.53,26406.0
2018-12-19 13:40:00,52.53,52.6,52.5,52.6,17358.0,52.53,52.6,52.5,52.6,17358.0
2018-12-19 13:45:00,52.58,52.69,52.55,52.65,27000.0,52.58,52.69,52.55,52.65,27000.0
2018-12-19 13:50:00,52.62,52.63,52.49,52.55,17289.0,52.62,52.63,52.49,52.55,17289.0
2018-12-19 13:55:00,52.55,53.01,52.55,52.9,34854.0,52.55,53.01,52.55,52.9,34854.0
2018-12-19 14:00:00,53.01,53.01,51.98,52.2,26418.0,53.01,53.01,51.98,52.2,26418.0
2018-12-19 14:05:00,52.16,52.33,51.89,52.01,26154.0,52.16,52.33,51.89,52.01,26154.0
2018-12-19 14:10:00,51.98,51.99,51.73,51.92,45477.0,51.98,51.99,51.73,51.92,45477.0
2018-12-19 14:15:00,51.86,52.26,51.85,52.12,55287.0,51.86,52.26,51.85,52.12,55287.0
2018-12-19 14:20:00,52.19,52.24,51.98,52.17,22080.0,52.19,52.24,51.98,52.17,22080.0
2018-12-19 14:25:00,52.19,52.29,52.13,52.17,15450.0,52.19,52.29,52.13,52.17,15450.0
2018-12-19 14:30:00,52.17,52.35,52.13,52.29,17436.0,52.17,52.35,52.13,52.29,17436.0
2018-12-19 14:35:00,52.32,52.45,52.29,52.36,21309.0,52.32,52.45,52.29,52.36,21309.0
2018-12-19 14:40:00,52.31,52.33,51.62,51.66,26253.0,52.31,52.33,51.62,51.66,26253.0
2018-12-19 14:45:00,51.67,51.83,51.62,51.77,29802.0,51.67,51.83,51.62,51.77,29802.0
2018-12-19 14:50:00,51.72,51.77,51.5,51.67,37008.0,51.72,51.77,51.5,51.67,37008.0
2018-12-19 14:55:00,51.6,51.61,51.16,51.32,37839.0,51.6,51.61,51.16,51.32,37839.0
2018-12-19 15:00:00,51.34,51.34,50.88,50.9,41892.0,51.34,51.34,50.88,50.9,41892.0
2018-12-19 15:05:00,50.87,51.05,50.56,51.05,53673.0,50.87,51.05,50.56,51.05,53673.0
2018-12-19 15:10:00,51.03,51.37,50.92,51.37,29814.0,51.03,51.37,50.92,51.37,29814.0
2018-12-19 15:15:00,51.34,51.4,50.98,51.11,47865.0,51.34,51.4,50.98,51.11,47865.0
2018-12-19 15:20:00,51.09,51.31,50.85,51.31,51234.0,51.09,51.31,50.85,51.31,51234.0
2018-12-19 15:25:00,51.28,51.31,51.0,51.0,34920.0,51.28,51.31,51.0,51.0,34920.0
2018-12-19 15:30:00,51.04,51.24,51.01,51.16,79323.0,51.04,51.24,51.01,51.16,79323.0
2018-12-19 15:35:00,51.18,51.18,50.95,50.99,57645.0,51.18,51.18,50.95,50.99,57645.0
2018-12-19 15:40:00,50.97,51.08,50.8,51.08,72192.0,50.97,51.08,50.8,51.08,72192.0
2018-12-19 15:45:00,51.07,51.28,51.07,51.28,54828.0,51.07,51.28,51.07,51.28,54828.0
2018-12-19 15:50:00,51.26,51.35,51.2,51.3,63837.0,51.26,51.35,51.2,51.3,63837.0
2018-12-19 15:55:00,51.32,51.39,51.19,51.22,150735.0,51.32,51.39,51.19,51.22,150735.0
2018-12-20 09:30:00,51.15,51.43,51.12,51.32,62289.0,51.15,51.43,51.12,51.32,62289.0
2018-12-20 09:35:00,51.36,51.36,51.14,51.21,12009.0,51.36,51.36,51.14,51.21,12009.0
2018-12-20 09:40:00,51.22,51.23,50.56,50.75,21021.0,51.22,51.23,50.56,50.75,21021.0
2018-12-20 09:45:00,50.78,50.89,50.55,50.56,13530.0,50.78,50.89,50.55,50.56,13530.0
2018-12-20 09:50:00,50.5,50.61,50.32,50.47,16500.0,50.5,50.61,50.32,50.47,16500.0
2018-12-20 09:55:00,50.47,50.8,50.47,50.78,23067.0,50.47,50.8,50.47,50.78,23067.0
2018-12-20 10:00:00,50.8,50.85,50.66,50.7,16635.0,50.8,50.85,50.66,50.7,16635.0
2018-12-20 10:05:00,50.73,50.98,50.73,50.95,23061.0,50.73,50.98,50.73,50.95,23061.0
2018-12-20 10:10:00,50.92,50.92,50.63,50.64,20637.0,50.92,50.92,50.63,50.64,20637.0
2018-12-20 10:15:00,50.64,50.64,50.44,50.44,11829.0,50.64,50.64,50.44,50.44,11829.0
2018-12-20 10:20:00,50.46,50.46,50.22,50.22,55803.0,50.46,50.46,50.22,50.22,55803.0
2018-12-20 10:25:00,50.24,50.39,50.19,50.22,27501.0,50.24,50.39,50.19,50.22,27501.0
2018-12-20 10:30:00,50.22,50.5,50.22,50.43,30018.0,50.22,50.5,50.22,50.43,30018.0
2018-12-20 10:35:00,50.41,50.44,50.27,50.39,18840.0,50.41,50.44,50.27,50.39,18840.0
2018-12-20 10:40:00,50.39,50.6,50.35,50.55,19092.0,50.39,50.6,50.35,50.55,19092.0
2018-12-20 10:45:00,50.52,50.52,50.28,50.32,17328.0,50.52,50.52,50.28,50.32,17328.0
2018-12-20 10:50:00,50.29,50.36,50.06,50.26,47994.0,50.29,50.36,50.06,50.26,47994.0
2018-12-20 10:55:00,50.26,50.31,50.15,50.15,37020.0,50.26,50.31,50.15,50.15,37020.0
2018-12-20 11:00:00,50.14,50.14,49.9,50.08,118389.0,50.14,50.14,49.9,50.08,118389.0
2018-12-20 11:05:00,50.08,50.2,49.95,50.03,23709.0,50.08,50.2,49.95,50.03,23709.0
2018-12-20 11:10:00,49.97,50.08,49.94,50.02,20364.0,49.97,50.08,49.94,50.02,20364.0
2018-12-20 11:15:00,49.99,50.07,49.91,49.92,22320.0,49.99,50.07,49.91,49.92,22320.0
2018-12-20 11:20:00,49.92,49.92,49.68,49.68,33603.0,49.92,49.92,49.68,49.68,33603.0
2018-12-20 11:25:00,49.72,49.78,49.47,49.54,26154.0,49.72,49.78,49.47,49.54,26154.0
2018-12-20 11:30:00,49.6,49.67,49.57,49.61,15669.0,49.6,49.67,49.57,49.61,15669.0
2018-12-20 11:35:00,49.63,49.67,49.4,49.41,49074.0,49.63,49.67,49.4,49.41,49074.0
2018-12-20 11:40:00,49.44,49.53,49.27,49.27,25011.0,49.44,49.53,49.27,49.27,25011.0
2018-12-20 11:45:00,49.26,49.31,49.2,49.23,29238.0,49.26,49.31,49.2,49.23,29238.0
2018-12-20 11:50:00,49.22,49.24,48.96,49.18,52533.0,49.22,49.24,48.96,49.18,52533.0
2018-12-20 11:55:00,49.18,49.32,48.97,49.15,54771.0,49.18,49.32,48.97,49.15,54771.0
2018-12-20 12:00:00,49.16,49.43,49.16,49.4,40434.0,49.16,49.43,49.16,49.4,40434.0
2018-12-20 12:05:00,49.36,49.49,49.24,49.45,43701.0,49.36,49.49,49.24,49.45,43701.0
2018-12-20 12:10:00,49.41,49.54,49.28,49.28,39399.0,49.41,49.54,49.28,49.28,39399.0
2018-12-20 12:15:00,49.28,49.46,49.26,49.46,25152.0,49.28,49.46,49.26,49.46,25152.0
2018-12-20 12:20:00,49.44,49.45,49.35,49.37,59256.0,49.44,49.45,49.35,49.37,59256.0
2018-12-20 12:25:00,49.42,49.61,49.42,49.56,31875.0,49.42,49.61,49.42,49.56,31875.0
2018-12-20 12:30:00,49.56,49.82,49.55,49.74,45105.0,49.56,49.82,49.55,49.74,45105.0
2018-12-20 12:35:00,49.75,49.78,49.57,49.58,20100.0,49.75,49.78,49.57,49.58,20100.0
2018-12-20 12:40:00,49.54,49.65,49.49,49.5,17925.0,49.54,49.65,49.49,49.5,17925.0
2018-12-20 12:45:00,49.48,49.55,49.42,49.55,18861.0,49.48,49.55,49.42,49.55,18861.0
2018-12-20 12:50:00,49.53,49.63,49.47,49.54,16200.0,49.53,49.63,49.47,49.54,16200.0
2018-12-20 12:55:00,49.51,49.77,49.51,49.71,11400.0,49.51,49.77,49.51,49.71,11400.0
2018-12-20 13:00:00,49.66,49.66,49.44,49.44,17796.0,49.66,49.66,49.44,49.44,17796.0
2018-12-20 13:05:00,49.47,49.51,49.4,49.4,6561.0,49.47,49.51,49.4,49.4,6561.0
2018-12-20 13:10:00,49.41,49.64,49.35,49.64,8700.0,49.41,49.64,49.35,49.64,8700.0
2018-12-20 13:15:00,49.62,49.77,49.62,49.74,10656.0,49.62,49.77,49.62,49.74,10656.0
2018-12-20 13:20:00,49.71,49.82,49.62,49.64,18036.0,49.71,49.82,49.62,49.64,18036.0
2018-12-20 13:25:00,49.66,49.72,49.57,49.57,9003.0,49.66,49.72,49.57,49.57,9003.0
2018-12-20 13:30:00,49.59,49.59,49.53,49.53,7200.0,49.59,49.59,49.53,49.53,7200.0
2018-12-20 13:35:00,49.5,49.66,49.44,49.62,9090.0,49.5,49.66,49.44,49.62,9090.0
2018-12-20 13:40:00,49.62,49.62,49.44,49.6,18000.0,49.62,49.62,49.44,49.6,18000.0
2018-12-20 13:45:00,49.6,49.7,49.6,49.66,9927.0,49.6,49.7,49.6,49.66,9927.0
2018-12-20 13:50:00,49.65,49.65,49.5,49.58,9825.0,49.65,49.65,49.5,49.58,9825.0
2018-12-20 13:55:00,49.55,49.65,49.52,49.52,5796.0,49.55,49.65,49.52,49.52,5796.0
2018-12-20 14:00:00,49.54,49.59,49.21,49.33,17511.0,49.54,49.59,49.21,49.33,17511.0
2018-12-20 14:05:00,49.29,49.37,49.25,49.29,13107.0,49.29,49.37,49.25,49.29,13107.0
2018-12-20 14:10:00,49.26,49.26,48.95,48.97,46239.0,49.26,49.26,48.95,48.97,46239.0
2018-12-20 14:15:00,48.97,49.02,48.77,48.78,55158.0,48.97,49.02,48.77,48.78,55158.0
2018-12-20 14:20:00,48.8,49.08,48.78,49.0,64503.0,48.8,49.08,48.78,49.0,64503.0
2018-12-20 14:25:00,49.03,49.17,48.95,49.16,71652.0,49.03,49.17,48.95,49.16,71652.0
2018-12-20 14:30:00,49.17,49.25,49.03,49.03,55383.0,49.17,49.25,49.03,49.03,55383.0
2018-12-20 14:35:00,49.01,49.3,48.96,49.14,76434.0,49.01,49.3,48.96,49.14,76434.0
2018-12-20 14:40:00,49.16,49.56,49.15,49.54,26580.0,49.16,49.56,49.15,49.54,26580.0
2018-12-20 14:45:00,49.55,49.76,49.53,49.7,27351.0,49.55,49.76,49.53,49.7,27351.0
2018-12-20 14:50:00,49.69,49.73,49.56,49.56,53322.0,49.69,49.73,49.56,49.56,53322.0
2018-12-20 14:55:00,49.57,49.57,49.33,49.46,20517.0,49.57,49.57,49.33,49.46,20517.0
2018-12-20 15:00:00,49.5,49.5,49.29,49.35,86703.0,49.5,49.5,49.29,49.35,86703.0
2018-12-20 15:05:00,49.36,49.71,49.3,49.71,81771.0,49.36,49.71,49.3,49.71,81771.0
2018-12-20 15:10:00,49.64,49.71,49.54,49.67,43263.0,49.64,49.71,49.54,49.67,43263.0
2018-12-20 15:15:00,49.67,49.69,49.52,49.57,14700.0,49.67,49.69,49.52,49.57,14700.0
2018-12-20 15:20:00,49.54,49.79,49.5,49.76,46212.0,49.54,49.79,49.5,49.76,46212.0
2018-12-20 15:25:00,49.76,49.76,49.52,49.52,38889.0,49.76,49.76,49.52,49.52,38889.0
2018-12-20 15:30:00,49.53,49.7,49.51,49.62,92028.0,49.53,49.7,49.51,49.62,92028.0
2018-12-20 15:35:00,49.62,49.75,49.61,49.67,68214.0,49.62,49.75,49.61,49.67,68214.0
2018-12-20 15:40:00,49.63,49.7,49.28,49.28,78651.0,49.63,49.7,49.28,49.28,78651.0
2018-12-20 15:45:00,49.28,49.41,49.24,49.32,56877.0,49.28,49.41,49.24,49.32,56877.0
2018-12-20 15:50:00,49.33,49.33,49.18,49.3,79080.0,49.33,49.33,49.18,49.3,79080.0
2018-12-20 15:55:00,49.28,49.56,49.24,49.5,229125.0,49.28,49.56,49.24,49.5,229125.0
2018-12-21 09:30:00,49.51,49.7,49.22,49.65,806646.0,49.51,49.7,49.22,49.65,806646.0
2018-12-21 09:35:00,49.61,49.68,49.14,49.16,27525.0,49.61,49.68,49.14,49.16,27525.0
2018-12-21 09:40:00,49.2,49.54,49.2,49.35,26118.0,49.2,49.54,49.2,49.35,26118.0
2018-12-21 09:45:00,49.24,49.41,49.23,49.41,26136.0,49.24,49.41,49.23,49.41,26136.0
2018-12-21 09:50:00,49.41,49.49,49.15,49.19,29499.0,49.41,49.49,49.15,49.19,29499.0
2018-12-21 09:55:00,49.23,49.35,49.17,49.35,20799.0,49.23,49.35,49.17,49.35,20799.0
2018-12-21 10:00:00,49.44,49.51,49.21,49.26,22077.0,49.44,49.51,49.21,49.26,22077.0
2018-12-21 10:05:00,49.21,49.28,49.08,49.12,33267.0,49.21,49.28,49.08,49.12,33267.0
2018-12-21 10:10:00,49.07,49.76,49.07,49.73,75852.0,49.07,49.76,49.07,49.73,75852.0
2018-12-21 10:15:00,49.77,49.92,49.67,49.88,78777.0,49.77,49.92,49.67,49.88,78777.0
2018-12-21 10:20:00,49.89,50.0,49.69,49.76,20763.0,49.89,50.0,49.69,49.76,20763.0
2018-12-21 10:25:00,49.74,49.74,49.51,49.6,13983.0,49.74,49.74,49.51,49.6,13983.0
2018-12-21 10:30:00,49.6,49.68,49.51,49.58,23796.0,49.6,49.68,49.51,49.58,23796.0
2018-12-21 10:35:00,49.61,49.61,49.45,49.55,22050.0,49.61,49.61,49.45,49.55,22050.0
2018-12-21 10:40:00,49.52,49.55,49.23,49.33,47463.0,49.52,49.55,49.23,49.33,47463.0
2018-12-21 10:45:00,49.32,49.44,49.28,49.34,18174.0,49.32,49.44,49.28,49.34,18174.0
2018-12-21 10:50:00,49.37,49.44,49.2,49.25,39498.0,49.37,49.44,49.2,49.25,39498.0
2018-12-21 10:55:00,49.28,49.39,49.26,49.3,32670.0,49.28,49.39,49.26,49.3,32670.0
2018-12-21 11:00:00,49.3,49.31,48.92,48.96,63237.0,49.3,49.31,48.92,48.96,63237.0
2018-12-21 11:05:00,48.94,49.0,48.57,48.63,157056.0,48.94,49.0,48.57,48.63,157056.0
2018-12-21 11:10:00,48.65,48.82,48.64,48.78,40689.0,48.65,48.82,48.64,48.78,40689.0
2018-12-21 11:15:00,48.75,48.87,48.7,48.84,35145.0,48.75,48.87,48.7,48.84,35145.0
2018-12-21 11:20:00,48.83,48.92,48.8,48.87,26223.0,48.83,48.92,48.8,48.87,26223.0
2018-12-21 11:25:00,48.83,49.03,48.83,49.03,23940.0,48.83,49.03,48.83,49.03,23940.0
2018-12-21 11:30:00,49.15,49.15,48.98,49.02,43068.0,49.15,49.15,48.98,49.02,43068.0
2018-12-21 11:35:00,49.05,49.05,48.81,48.83,31179.0,49.05,49.05,48.81,48.83,31179.0
2018-12-21 11:40:00,48.81,48.9,48.77,48.84,31158.0,48.81,48.9,48.77,48.84,31158.0
2018-12-21 11:45:00,48.79,48.89,48.58,48.6,52380.0,48.79,48.89,48.58,48.6,52380.0
2018-12-21 11:50:00,48.57,48.7,48.57,48.64,87795.0,48.57,48.7,48.57,48.64,87795.0
2018-12-21 11:55:00,48.67,48.68,48.5,48.5,22875.0,48.67,48.68,48.5,48.5,22875.0
2018-12-21 12:00:00,48.5,48.54,48.25,48.39,50115.0,48.5,48.54,48.25,48.39,50115.0
2018-12-21 12:05:00,48.38,48.46,48.33,48.4,26148.0,48.38,48.46,48.33,48.4,26148.0
2018-12-21 12:10:00,48.39,48.44,48.33,48.33,52572.0,48.39,48.44,48.33,48.33,52572.0
2018-12-21 12:15:00,48.33,48.45,48.33,48.38,48660.0,48.33,48.45,48.33,48.38,48660.0
2018-12-21 12:20:00,48.34,48.42,48.3,48.42,100701.0,48.34,48.42,48.3,48.42,100701.0
2018-12-21 12:25:00,48.38,48.38,48.21,48.27,33600.0,48.38,48.38,48.21,48.27,33600.0
2018-12-21 12:30:00,48.25,48.25,48.0,48.18,50934.0,48.25,48.25,48.0,48.18,50934.0
2018-12-21 12:35:00,48.14,48.51,48.14,48.5,26493.0,48.14,48.51,48.14,48.5,26493.0
2018-12-21 12:40:00,48.52,48.55,48.4,48.45,15435.0,48.52,48.55,48.4,48.45,15435.0
2018-12-21 12:45:00,48.52,48.74,48.52,48.58,35262.0,48.52,48.74,48.52,48.58,35262.0
2018-12-21 12:50:00,48.54,48.6,48.38,48.38,25662.0,48.54,48.6,48.38,48.38,25662.0
2018-12-21 12:55:00,48.39,48.47,48.3,48.32,25245.0,48.39,48.47,48.3,48.32,25245.0
2018-12-21 13:00:00,48.31,48.42,48.28,48.39,42636.0,48.31,48.42,48.28,48.39,42636.0
2018-12-21 13:05:00,48.33,48.42,48.25,48.42,16008.0,48.33,48.42,48.25,48.42,16008.0
2018-12-21 13:10:00,48.42,48.47,48.31,48.47,12048.0,48.42,48.47,48.31,48.47,12048.0
2018-12-21 13:15:00,48.45,48.55,48.39,48.47,12450.0,48.45,48.55,48.39,48.47,12450.0
2018-12-21 13:20:00,48.46,48.63,48.46,48.62,10170.0,48.46,48.63,48.46,48.62,10170.0
2018-12-21 13:25:00,48.67,48.73,48.56,48.58,12330.0,48.67,48.73,48.56,48.58,12330.0
2018-12-21 13:30:00,48.6,48.7,48.54,48.68,12675.0,48.6,48.7,48.54,48.68,12675.0
2018-12-21 13:35:00,48.67,48.7,48.61,48.61,13800.0,48.67,48.7,48.61,48.61,13800.0
2018-12-21 13:40:00,48.62,48.71,48.61,48.66,24000.0,48.62,48.71,48.61,48.66,24000.0
2018-12-21 13:45:00,48.65,48.65,48.5,48.55,13461.0,48.65,48.65,48.5,48.55,13461.0
2018-12-21 13:50:00,48.6,48.6,48.42,48.44,9876.0,48.6,48.6,48.42,48.44,9876.0
2018-12-21 13:55:00,48.46,48.52,48.42,48.52,13743.0,48.46,48.52,48.42,48.52,13743.0
2018-12-21 14:00:00,48.49,48.58,48.42,48.54,15354.0,48.49,48.58,48.42,48.54,15354.0
2018-12-21 14:05:00,48.47,48.53,48.43,48.46,8715.0,48.47,48.53,48.43,48.46,8715.0
2018-12-21 14:10:00,48.5,48.51,48.35,48.39,25200.0,48.5,48.51,48.35,48.39,25200.0
2018-12-21 14:15:00,48.43,48.54,48.39,48.52,19779.0,48.43,48.54,48.39,48.52,19779.0
2018-12-21 14:20:00,48.55,48.59,48.47,48.47,18300.0,48.55,48.59,48.47,48.47,18300.0
2018-12-21 14:25:00,48.5,48.51,48.36,48.38,19350.0,48.5,48.51,48.36,48.38,19350.0
2018-12-21 14:30:00,48.37,48.41,48.32,48.35,21900.0,48.37,48.41,48.32,48.35,21900.0
2018-12-21 14:35:00,48.36,48.42,48.34,48.38,15828.0,48.36,48.42,48.34,48.38,15828.0
2018-12-21 14:40:00,48.36,48.38,48.22,48.23,29796.0,48.36,48.38,48.22,48.23,29796.0
2018-12-21 14:45:00,48.25,48.45,48.23,48.39,27702.0,48.25,48.45,48.23,48.39,27702.0
2018-12-21 14:50:00,48.43,48.59,48.43,48.45,30972.0,48.43,48.59,48.43,48.45,30972.0
2018-12-21 14:55:00,48.42,48.53,48.33,48.49,37452.0,48.42,48.53,48.33,48.49,37452.0
2018-12-21 15:00:00,48.5,48.55,48.44,48.45,31917.0,48.5,48.55,48.44,48.45,31917.0
2018-12-21 15:05:00,48.48,48.48,48.34,48.44,28881.0,48.48,48.48,48.34,48.44,28881.0
2018-12-21 15:10:00,48.42,48.42,48.28,48.28,51384.0,48.42,48.42,48.28,48.28,51384.0
2018-12-21 15:15:00,48.27,48.34,48.13,48.19,46377.0,48.27,48.34,48.13,48.19,46377.0
2018-12-21 15:20:00,48.22,48.34,48.22,48.3,46134.0,48.22,48.34,48.22,48.3,46134.0
2018-12-21 15:25:00,48.29,48.31,48.14,48.15,25953.0,48.29,48.31,48.14,48.15,25953.0
2018-12-21 15:30:00,48.16,48.32,48.11,48.2,90231.0,48.16,48.32,48.11,48.2,90231.0
2018-12-21 15:35:00,48.17,48.2,47.96,47.97,61293.0,48.17,48.2,47.96,47.97,61293.0
2018-12-21 15:40:00,47.96,48.13,47.95,48.12,91779.0,47.96,48.13,47.95,48.12,91779.0
2018-12-21 15:45:00,48.11,48.3,48.1,48.22,92784.0,48.11,48.3,48.1,48.22,92784.0
2018-12-21 15:50:00,48.24,48.25,48.0,48.2,116469.0,48.24,48.25,48.0,48.2,116469.0
2018-12-21 15:55:00,48.2,48.25,48.06,48.08,204156.0,48.2,48.25,48.06,48.08,204156.0
2018-12-24 09:30:00,47.77,48.03,47.47,47.79,64893.0,47.77,48.03,47.47,47.79,64893.0
2018-12-24 09:35:00,47.91,47.91,47.52,47.74,20787.0,47.91,47.91,47.52,47.74,20787.0
2018-12-24 09:40:00,47.74,47.79,47.34,47.37,21747.0,47.74,47.79,47.34,47.37,21747.0
2018-12-24 09:45:00,47.37,47.37,47.0,47.19,46317.0,47.37,47.37,47.0,47.19,46317.0
2018-12-24 09:50:00,47.16,47.26,46.86,46.88,22893.0,47.16,47.26,46.86,46.88,22893.0
2018-12-24 09:55:00,46.88,46.95,46.55,46.95,82884.0,46.88,46.95,46.55,46.95,82884.0
2018-12-24 10:00:00,46.95,47.09,46.91,46.94,39531.0,46.95,47.09,46.91,46.94,39531.0
2018-12-24 10:05:00,46.94,46.96,46.62,46.82,63375.0,46.94,46.96,46.62,46.82,63375.0
2018-12-24 10:10:00,46.84,46.89,46.72,46.75,54288.0,46.84,46.89,46.72,46.75,54288.0
2018-12-24 10:15:00,46.77,46.91,46.67,46.73,61968.0,46.77,46.91,46.67,46.73,61968.0
2018-12-24 10:20:00,46.74,46.85,46.67,46.78,39000.0,46.74,46.85,46.67,46.78,39000.0
2018-12-24 10:25:00,46.78,46.81,46.7,46.8,21690.0,46.78,46.81,46.7,46.8,21690.0
2018-12-24 10:30:00,46.83,47.12,46.8,47.04,54717.0,46.83,47.12,46.8,47.04,54717.0
2018-12-24 10:35:00,47.05,47.2,46.94,47.08,87018.0,47.05,47.2,46.94,47.08,87018.0
2018-12-24 10:40:00,47.15,47.5,47.15,47.5,64962.0,47.15,47.5,47.15,47.5,64962.0
2018-12-24 10:45:00,47.53,47.6,47.38,47.42,23619.0,47.53,47.6,47.38,47.42,23619.0
2018-12-24 10:50:00,47.43,47.43,47.15,47.18,24531.0,47.43,47.43,47.15,47.18,24531.0
2018-12-24 10:55:00,47.19,47.3,47.14,47.26,22128.0,47.19,47.3,47.14,47.26,22128.0
2018-12-24 11:00:00,47.27,47.42,47.02,47.04,39903.0,47.27,47.42,47.02,47.04,39903.0
2018-12-24 11:05:00,47.04,47.29,46.99,47.14,35442.0,47.04,47.29,46.99,47.14,35442.0
2018-12-24 11:10:00,47.13,47.23,47.03,47.19,19644.0,47.13,47.23,47.03,47.19,19644.0
2018-12-24 11:15:00,47.21,47.25,47.04,47.08,21363.0,47.21,47.25,47.04,47.08,21363.0
2018-12-24 11:20:00,47.11,47.22,47.04,47.07,28650.0,47.11,47.22,47.04,47.07,28650.0
2018-12-24 11:25:00,47.08,47.15,47.0,47.07,19296.0,47.08,47.15,47.0,47.07,19296.0
2018-12-24 11:30:00,47.08,47.21,47.04,47.17,13200.0,47.08,47.21,47.04,47.17,13200.0
2018-12-24 11:35:00,47.17,47.22,47.09,47.18,14700.0,47.17,47.22,47.09,47.18,14700.0
2018-12-24 11:40:00,47.19,47.33,47.13,47.25,25380.0,47.19,47.33,47.13,47.25,25380.0
2018-12-24 11:45:00,47.25,47.25,47.03,47.04,19638.0,47.25,47.25,47.03,47.04,19638.0
2018-12-24 11:50:00,47.04,47.14,46.93,47.07,23439.0,47.04,47.14,46.93,47.07,23439.0
2018-12-24 11:55:00,47.12,47.2,47.08,47.09,20832.0,47.12,47.2,47.08,47.09,20832.0
2018-12-24 12:00:00,47.12,47.3,47.11,47.23,21180.0,47.12,47.3,47.11,47.23,21180.0
2018-12-24 12:05:00,47.2,47.29,46.97,47.05,41250.0,47.2,47.29,46.97,47.05,41250.0
2018-12-24 12:10:00,47.03,47.06,46.86,46.98,39996.0,47.03,47.06,46.86,46.98,39996.0
2018-12-24 12:15:00,46.99,47.07,46.93,46.96,25800.0,46.99,47.07,46.93,46.96,25800.0
2018-12-24 12:20:00,46.97,46.98,46.77,46.95,28956.0,46.97,46.98,46.77,46.95,28956.0
2018-12-24 12:25:00,46.96,47.12,46.96,47.01,21078.0,46.96,47.12,46.96,47.01,21078.0
2018-12-24 12:30:00,47.04,47.17,46.95,47.07,33879.0,47.04,47.17,46.95,47.07,33879.0
2018-12-24 12:35:00,47.1,47.17,46.92,47.1,36627.0,47.1,47.17,46.92,47.1,36627.0
2018-12-24 12:40:00,47.02,47.09,46.84,46.92,50853.0,47.02,47.09,46.84,46.92,50853.0
2018-12-24 12:45:00,46.9,46.99,46.85,46.94,39159.0,46.9,46.99,46.85,46.94,39159.0
2018-12-24 12:50:00,46.93,47.02,46.86,47.0,34128.0,46.93,47.02,46.86,47.0,34128.0
2018-12-24 12:55:00,46.99,46.99,46.62,46.66,207024.0,46.99,46.99,46.62,46.66,207024.0
2018-12-26 09:30:00,46.87,47.29,46.87,47.1,32397.0,46.87,47.29,46.87,47.1,32397.0
2018-12-26 09:35:00,47.2,47.25,47.08,47.2,66705.0,47.2,47.25,47.08,47.2,66705.0
2018-12-26 09:40:00,47.2,47.2,46.99,47.08,30138.0,47.2,47.2,46.99,47.08,30138.0
2018-12-26 09:45:00,47.09,47.19,46.93,47.11,110205.0,47.09,47.19,46.93,47.11,110205.0
2018-12-26 09:50:00,47.1,47.4,47.04,47.34,24105.0,47.1,47.4,47.04,47.34,24105.0
2018-12-26 09:55:00,47.28,47.28,47.09,47.09,89850.0,47.28,47.28,47.09,47.09,89850.0
2018-12-26 10:00:00,47.04,47.27,47.03,47.13,22932.0,47.04,47.27,47.03,47.13,22932.0
2018-12-26 10:05:00,47.13,47.13,46.95,47.11,10602.0,47.13,47.13,46.95,47.11,10602.0
2018-12-26 10:10:00,47.12,47.12,46.95,47.0,18525.0,47.12,47.12,46.95,47.0,18525.0
2018-12-26 10:15:00,47.03,47.11,46.93,47.01,16518.0,47.03,47.11,46.93,47.01,16518.0
2018-12-26 10:20:00,47.01,47.36,47.0,47.36,16062.0,47.01,47.36,47.0,47.36,16062.0
2018-12-26 10:25:00,47.32,47.5,47.32,47.44,20412.0,47.32,47.5,47.32,47.44,20412.0
2018-12-26 10:30:00,47.39,47.48,47.32,47.33,25851.0,47.39,47.48,47.32,47.33,25851.0
2018-12-26 10:35:00,47.29,47.32,47.17,47.23,17292.0,47.29,47.32,47.17,47.23,17292.0
2018-12-26 10:40:00,47.21,47.27,47.1,47.15,22965.0,47.21,47.27,47.1,47.15,22965.0
2018-12-26 10:45:00,47.17,47.3,47.13,47.22,21606.0,47.17,47.3,47.13,47.22,21606.0
2018-12-26 10:50:00,47.29,47.35,46.9,46.9,24939.0,47.29,47.35,46.9,46.9,24939.0
2018-12-26 10:55:00,46.89,46.92,46.84,46.88,35220.0,46.89,46.92,46.84,46.88,35220.0
2018-12-26 11:00:00,46.87,47.03,46.85,46.99,13449.0,46.87,47.03,46.85,46.99,13449.0
2018-12-26 11:05:00,47.14,47.14,46.84,46.93,27390.0,47.14,47.14,46.84,46.93,27390.0
2018-12-26 11:10:00,46.98,47.11,46.93,46.95,20403.0,46.98,47.11,46.93,46.95,20403.0
2018-12-26 11:15:00,47.0,47.2,46.97,47.17,17034.0,47.0,47.2,46.97,47.17,17034.0
2018-12-26 11:20:00,47.17,47.28,47.15,47.17,21285.0,47.17,47.28,47.15,47.17,21285.0
2018-12-26 11:25:00,47.18,47.45,47.18,47.44,22530.0,47.18,47.45,47.18,47.44,22530.0
2018-12-26 11:30:00,47.39,47.45,47.35,47.36,16152.0,47.39,47.45,47.35,47.36,16152.0
2018-12-26 11:35:00,47.36,47.5,47.34,47.5,8811.0,47.36,47.5,47.34,47.5,8811.0
2018-12-26 11:40:00,47.55,47.59,47.45,47.48,20232.0,47.55,47.59,47.45,47.48,20232.0
2018-12-26 11:45:00,47.49,47.5,47.43,47.5,18054.0,47.49,47.5,47.43,47.5,18054.0
2018-12-26 11:50:00,47.48,47.48,47.32,47.34,36957.0,47.48,47.48,47.32,47.34,36957.0
2018-12-26 11:55:00,47.33,47.57,47.33,47.57,67014.0,47.33,47.57,47.33,47.57,67014.0
2018-12-26 12:00:00,47.58,47.63,47.5,47.55,22245.0,47.58,47.63,47.5,47.55,22245.0
2018-12-26 12:05:00,47.59,47.82,47.59,47.81,14637.0,47.59,47.82,47.59,47.81,14637.0
2018-12-26 12:10:00,47.78,48.11,47.75,48.05,56778.0,47.78,48.11,47.75,48.05,56778.0
2018-12-26 12:15:00,48.08,48.08,47.89,47.93,30900.0,48.08,48.08,47.89,47.93,30900.0
2018-12-26 12:20:00,47.91,47.97,47.85,47.97,32223.0,47.91,47.97,47.85,47.97,32223.0
2018-12-26 12:25:00,47.97,48.1,47.95,47.96,25632.0,47.97,48.1,47.95,47.96,25632.0
2018-12-26 12:30:00,47.96,48.07,47.92,48.06,22482.0,47.96,48.07,47.92,48.06,22482.0
2018-12-26 12:35:00,48.07,48.11,48.0,48.05,23100.0,48.07,48.11,48.0,48.05,23100.0
2018-12-26 12:40:00,48.05,48.13,47.99,48.08,55674.0,48.05,48.13,47.99,48.08,55674.0
2018-12-26 12:45:00,48.07,48.18,48.03,48.03,17925.0,48.07,48.18,48.03,48.03,17925.0
2018-12-26 12:50:00,48.06,48.16,48.06,48.11,15090.0,48.06,48.16,48.06,48.11,15090.0
2018-12-26 12:55:00,48.13,48.14,48.06,48.11,11181.0,48.13,48.14,48.06,48.11,11181.0
2018-12-26 13:00:00,48.13,48.13,47.99,47.99,152277.0,48.13,48.13,47.99,47.99,152277.0
2018-12-26 13:05:00,47.99,48.03,47.92,48.03,11319.0,47.99,48.03,47.92,48.03,11319.0
2018-12-26 13:10:00,48.03,48.06,47.87,47.87,27624.0,48.03,48.06,47.87,47.87,27624.0
2018-12-26 13:15:00,47.86,47.9,47.79,47.83,14838.0,47.86,47.9,47.79,47.83,14838.0
2018-12-26 13:20:00,47.84,47.98,47.84,47.98,11202.0,47.84,47.98,47.84,47.98,11202.0
2018-12-26 13:25:00,47.96,48.06,47.93,48.05,14415.0,47.96,48.06,47.93,48.05,14415.0
2018-12-26 13:30:00,48.04,48.1,48.01,48.05,7800.0,48.04,48.1,48.01,48.05,7800.0
2018-12-26 13:35:00,48.02,48.12,47.97,48.11,14358.0,48.02,48.12,47.97,48.11,14358.0
2018-12-26 13:40:00,48.16,48.26,48.05,48.06,20817.0,48.16,48.26,48.05,48.06,20817.0
2018-12-26 13:45:00,48.07,48.21,48.07,48.16,6906.0,48.07,48.21,48.07,48.16,6906.0
2018-12-26 13:50:00,48.17,48.4,48.17,48.39,15003.0,48.17,48.4,48.17,48.39,15003.0
2018-12-26 13:55:00,48.42,48.45,48.36,48.38,16167.0,48.42,48.45,48.36,48.38,16167.0
2018-12-26 14:00:00,48.37,48.38,48.25,48.29,28452.0,48.37,48.38,48.25,48.29,28452.0
2018-12-26 14:05:00,48.24,48.39,48.22,48.34,73275.0,48.24,48.39,48.22,48.34,73275.0
2018-12-26 14:10:00,48.34,48.4,48.25,48.25,35181.0,48.34,48.4,48.25,48.25,35181.0
2018-12-26 14:15:00,48.25,48.31,48.09,48.12,14310.0,48.25,48.31,48.09,48.12,14310.0
2018-12-26 14:20:00,48.11,48.15,48.05,48.14,10800.0,48.11,48.15,48.05,48.14,10800.0
2018-12-26 14:25:00,48.13,48.14,48.04,48.1,36537.0,48.13,48.14,48.04,48.1,36537.0
2018-12-26 14:30:00,48.12,48.28,48.12,48.28,7200.0,48.12,48.28,48.12,48.28,7200.0
2018-12-26 14:35:00,48.29,48.32,48.23,48.3,16200.0,48.29,48.32,48.23,48.3,16200.0
2018-12-26 14:40:00,48.28,48.43,48.26,48.42,58980.0,48.28,48.43,48.26,48.42,58980.0
2018-12-26 14:45:00,48.41,48.44,48.36,48.37,41430.0,48.41,48.44,48.36,48.37,41430.0
2018-12-26 14:50:00,48.41,48.49,48.39,48.45,30156.0,48.41,48.49,48.39,48.45,30156.0
2018-12-26 14:55:00,48.44,48.55,48.34,48.55,30207.0,48.44,48.55,48.34,48.55,30207.0
2018-12-26 15:00:00,48.53,48.55,48.44,48.48,17490.0,48.53,48.55,48.44,48.48,17490.0
2018-12-26 15:05:00,48.5,48.67,48.5,48.59,20010.0,48.5,48.67,48.5,48.59,20010.0
2018-12-26 15:10:00,48.59,48.61,48.55,48.59,27588.0,48.59,48.61,48.55,48.59,27588.0
2018-12-26 15:15:00,48.58,48.71,48.55,48.62,310866.0,48.58,48.71,48.55,48.62,310866.0
2018-12-26 15:20:00,48.61,48.76,48.6,48.76,203106.0,48.61,48.76,48.6,48.76,203106.0
2018-12-26 15:25:00,48.75,48.82,48.72,48.76,241305.0,48.75,48.82,48.72,48.76,241305.0
2018-12-26 15:30:00,48.74,48.75,48.63,48.7,38073.0,48.74,48.75,48.63,48.7,38073.0
2018-12-26 15:35:00,48.67,48.97,48.66,48.96,55359.0,48.67,48.97,48.66,48.96,55359.0
2018-12-26 15:40:00,48.96,49.17,48.92,49.17,54447.0,48.96,49.17,48.92,49.17,54447.0
2018-12-26 15:45:00,49.2,49.27,49.04,49.09,66432.0,49.2,49.27,49.04,49.09,66432.0
2018-12-26 15:50:00,49.07,49.32,49.06,49.29,58677.0,49.07,49.32,49.06,49.29,58677.0
2018-12-26 15:55:00,49.32,49.37,49.25,49.33,223383.0,49.32,49.37,49.25,49.33,223383.0
2018-12-27 09:30:00,48.64,49.19,48.62,48.82,80805.0,48.64,49.19,48.62,48.82,80805.0
2018-12-27 09:35:00,48.88,49.23,48.72,49.11,36768.0,48.88,49.23,48.72,49.11,36768.0
2018-12-27 09:40:00,49.14,49.39,49.1,49.14,79107.0,49.14,49.39,49.1,49.14,79107.0
2018-12-27 09:45:00,49.13,49.19,48.58,48.63,20700.0,49.13,49.19,48.58,48.63,20700.0
2018-12-27 09:50:00,48.58,48.66,48.5,48.6,26694.0,48.58,48.66,48.5,48.6,26694.0
2018-12-27 09:55:00,48.67,48.81,48.52,48.81,17013.0,48.67,48.81,48.52,48.81,17013.0
2018-12-27 10:00:00,48.76,49.04,48.73,49.04,18000.0,48.76,49.04,48.73,49.04,18000.0
2018-12-27 10:05:00,49.08,49.08,48.71,48.72,52758.0,49.08,49.08,48.71,48.72,52758.0
2018-12-27 10:10:00,48.7,48.79,48.63,48.69,13743.0,48.7,48.79,48.63,48.69,13743.0
2018-12-27 10:15:00,48.74,48.74,48.47,48.47,24003.0,48.74,48.74,48.47,48.47,24003.0
2018-12-27 10:20:00,48.51,48.67,48.51,48.56,9900.0,48.51,48.67,48.51,48.56,9900.0
2018-12-27 10:25:00,48.58,48.75,48.54,48.75,26175.0,48.58,48.75,48.54,48.75,26175.0
2018-12-27 10:30:00,48.75,48.9,48.58,48.88,30222.0,48.75,48.9,48.58,48.88,30222.0
2018-12-27 10:35:00,48.87,48.9,48.62,48.64,66912.0,48.87,48.9,48.62,48.64,66912.0
2018-12-27 10:40:00,48.65,49.0,48.54,48.91,192471.0,48.65,49.0,48.54,48.91,192471.0
2018-12-27 10:45:00,48.88,48.89,48.72,48.79,67089.0,48.88,48.89,48.72,48.79,67089.0
2018-12-27 10:50:00,48.76,48.77,48.55,48.56,23643.0,48.76,48.77,48.55,48.56,23643.0
2018-12-27 10:55:00,48.58,48.73,48.57,48.67,25923.0,48.58,48.73,48.57,48.67,25923.0
2018-12-27 11:00:00,48.68,48.69,48.51,48.55,22620.0,48.68,48.69,48.51,48.55,22620.0
2018-12-27 11:05:00,48.55,48.57,48.42,48.53,15708.0,48.55,48.57,48.42,48.53,15708.0
2018-12-27 11:10:00,48.55,48.72,48.55,48.64,14115.0,48.55,48.72,48.55,48.64,14115.0
2018-12-27 11:15:00,48.65,48.77,48.61,48.74,27396.0,48.65,48.77,48.61,48.74,27396.0
2018-12-27 11:20:00,48.75,48.77,48.67,48.68,39981.0,48.75,48.77,48.67,48.68,39981.0
2018-12-27 11:25:00,48.72,48.94,48.72,48.91,52803.0,48.72,48.94,48.72,48.91,52803.0
2018-12-27 11:30:00,48.92,49.0,48.86,48.86,55203.0,48.92,49.0,48.86,48.86,55203.0
2018-12-27 11:35:00,48.86,48.86,48.75,48.84,37305.0,48.86,48.86,48.75,48.84,37305.0
2018-12-27 11:40:00,48.84,48.84,48.51,48.54,19485.0,48.84,48.84,48.51,48.54,19485.0
2018-12-27 11:45:00,48.56,48.63,48.56,48.61,31257.0,48.56,48.63,48.56,48.61,31257.0
2018-12-27 11:50:00,48.65,48.74,48.65,48.72,42561.0,48.65,48.74,48.65,48.72,42561.0
2018-12-27 11:55:00,48.74,48.77,48.71,48.75,51579.0,48.74,48.77,48.71,48.75,51579.0
2018-12-27 12:00:00,48.74,48.77,48.58,48.58,17700.0,48.74,48.77,48.58,48.58,17700.0
2018-12-27 12:05:00,48.63,48.7,48.53,48.66,7356.0,48.63,48.7,48.53,48.66,7356.0
2018-12-27 12:10:00,48.68,48.74,48.62,48.71,7800.0,48.68,48.74,48.62,48.71,7800.0
2018-12-27 12:15:00,48.71,48.94,48.71,48.89,46473.0,48.71,48.94,48.71,48.89,46473.0
2018-12-27 12:20:00,48.95,48.95,48.87,48.89,10464.0,48.95,48.95,48.87,48.89,10464.0
2018-12-27 12:25:00,48.97,48.97,48.56,48.62,25575.0,48.97,48.97,48.56,48.62,25575.0
2018-12-27 12:30:00,48.62,48.69,48.59,48.69,11400.0,48.62,48.69,48.59,48.69,11400.0
2018-12-27 12:35:00,48.72,48.79,48.68,48.77,8100.0,48.72,48.79,48.68,48.77,8100.0
2018-12-27 12:40:00,48.75,48.75,48.62,48.62,8088.0,48.75,48.75,48.62,48.62,8088.0
2018-12-27 12:45:00,48.61,48.67,48.56,48.6,38433.0,48.61,48.67,48.56,48.6,38433.0
2018-12-27 12:50:00,48.59,48.68,48.57,48.65,71991.0,48.59,48.68,48.57,48.65,71991.0
2018-12-27 12:55:00,48.67,48.82,48.59,48.77,45126.0,48.67,48.82,48.59,48.77,45126.0
2018-12-27 13:00:00,48.76,48.79,48.52,48.57,27840.0,48.76,48.79,48.52,48.57,27840.0
2018-12-27 13:05:00,48.59,48.67,48.59,48.65,20790.0,48.59,48.67,48.59,48.65,20790.0
2018-12-27 13:10:00,48.63,48.67,48.52,48.56,12693.0,48.63,48.67,48.52,48.56,12693.0
2018-12-27 13:15:00,48.58,48.63,48.52,48.61,13011.0,48.58,48.63,48.52,48.61,13011.0
2018-12-27 13:20:00,48.58,48.6,48.52,48.6,9624.0,48.58,48.6,48.52,48.6,9624.0
2018-12-27 13:25:00,48.58,48.62,48.52,48.55,8004.0,48.58,48.62,48.52,48.55,8004.0
2018-12-27 13:30:00,48.53,48.62,48.5,48.61,13899.0,48.53,48.62,48.5,48.61,13899.0
2018-12-27 13:35:00,48.6,48.6,48.54,48.56,8700.0,48.6,48.6,48.54,48.56,8700.0
2018-12-27 13:40:00,48.56,48.56,48.48,48.48,13428.0,48.56,48.56,48.48,48.48,13428.0
2018-12-27 13:45:00,48.47,48.51,48.26,48.3,27060.0,48.47,48.51,48.26,48.3,27060.0
2018-12-27 13:50:00,48.3,48.3,48.15,48.2,32775.0,48.3,48.3,48.15,48.2,32775.0
2018-12-27 13:55:00,48.23,48.35,48.19,48.32,24945.0,48.23,48.35,48.19,48.32,24945.0
2018-12-27 14:00:00,48.32,48.34,48.25,48.31,12612.0,48.32,48.34,48.25,48.31,12612.0
2018-12-27 14:05:00,48.31,48.41,48.27,48.27,12843.0,48.31,48.41,48.27,48.27,12843.0
2018-12-27 14:10:00,48.26,48.32,48.2,48.32,13557.0,48.26,48.32,48.2,48.32,13557.0
2018-12-27 14:15:00,48.29,48.29,48.13,48.17,19056.0,48.29,48.29,48.13,48.17,19056.0
2018-12-27 14:20:00,48.18,48.32,48.17,48.29,16611.0,48.18,48.32,48.17,48.29,16611.0
2018-12-27 14:25:00,48.33,48.33,48.18,48.3,18693.0,48.33,48.33,48.18,48.3,18693.0
2018-12-27 14:30:00,48.31,48.32,48.22,48.22,15009.0,48.31,48.32,48.22,48.22,15009.0
2018-12-27 14:35:00,48.3,48.33,48.26,48.29,19581.0,48.3,48.33,48.26,48.29,19581.0
2018-12-27 14:40:00,48.31,48.52,48.3,48.49,140616.0,48.31,48.52,48.3,48.49,140616.0
2018-12-27 14:45:00,48.5,48.53,48.28,48.33,71712.0,48.5,48.53,48.28,48.33,71712.0
2018-12-27 14:50:00,48.32,48.47,48.29,48.35,253485.0,48.32,48.47,48.29,48.35,253485.0
2018-12-27 14:55:00,48.35,48.44,48.3,48.38,95601.0,48.35,48.44,48.3,48.38,95601.0
2018-12-27 15:00:00,48.38,48.43,48.28,48.38,68655.0,48.38,48.43,48.28,48.38,68655.0
2018-12-27 15:05:00,48.4,48.54,48.33,48.52,56493.0,48.4,48.54,48.33,48.52,56493.0
2018-12-27 15:10:00,48.5,48.53,48.43,48.48,155109.0,48.5,48.53,48.43,48.48,155109.0
2018-12-27 15:15:00,48.54,48.61,48.49,48.57,48141.0,48.54,48.61,48.49,48.57,48141.0
2018-12-27 15:20:00,48.57,48.7,48.56,48.7,113031.0,48.57,48.7,48.56,48.7,113031.0
2018-12-27 15:25:00,48.69,49.07,48.68,49.01,103809.0,48.69,49.07,48.68,49.01,103809.0
2018-12-27 15:30:00,49.04,49.26,48.94,49.2,64173.0,49.04,49.26,48.94,49.2,64173.0
2018-12-27 15:35:00,49.22,49.62,49.19,49.5,63822.0,49.22,49.62,49.19,49.5,63822.0
2018-12-27 15:40:00,49.54,49.98,49.52,49.86,62952.0,49.54,49.98,49.52,49.86,62952.0
2018-12-27 15:45:00,49.82,49.85,49.61,49.71,64650.0,49.82,49.85,49.61,49.71,64650.0
2018-12-27 15:50:00,49.72,49.72,49.44,49.57,94122.0,49.72,49.72,49.44,49.57,94122.0
2018-12-27 15:55:00,49.57,50.01,49.57,50.01,172545.0,49.57,50.01,49.57,50.01,172545.0
2018-12-28 09:30:00,50.52,50.61,50.29,50.41,52563.0,50.52,50.61,50.29,50.41,52563.0
2018-12-28 09:35:00,50.34,50.47,50.29,50.34,36612.0,50.34,50.47,50.29,50.34,36612.0
2018-12-28 09:40:00,50.27,50.43,50.19,50.42,26277.0,50.27,50.43,50.19,50.42,26277.0
2018-12-28 09:45:00,50.46,50.53,50.36,50.39,17988.0,50.46,50.53,50.36,50.39,17988.0
2018-12-28 09:50:00,50.37,50.41,50.11,50.4,11805.0,50.37,50.41,50.11,50.4,11805.0
2018-12-28 09:55:00,50.43,50.52,50.2,50.37,13593.0,50.43,50.52,50.2,50.37,13593.0
2018-12-28 10:00:00,50.31,50.31,50.17,50.25,9237.0,50.31,50.31,50.17,50.25,9237.0
2018-12-28 10:05:00,50.27,50.43,50.27,50.42,6000.0,50.27,50.43,50.27,50.42,6000.0
2018-12-28 10:10:00,50.35,50.36,50.13,50.2,19722.0,50.35,50.36,50.13,50.2,19722.0
2018-12-28 10:15:00,50.24,50.33,50.24,50.3,8511.0,50.24,50.33,50.24,50.3,8511.0
2018-12-28 10:20:00,50.35,50.39,50.08,50.08,23283.0,50.35,50.39,50.08,50.08,23283.0
2018-12-28 10:25:00,50.02,50.02,49.82,49.84,21000.0,50.02,50.02,49.82,49.84,21000.0
2018-12-28 10:30:00,49.77,49.92,49.77,49.88,10410.0,49.77,49.92,49.77,49.88,10410.0
2018-12-28 10:35:00,49.81,49.87,49.63,49.78,23550.0,49.81,49.87,49.63,49.78,23550.0
2018-12-28 10:40:00,49.78,49.89,49.7,49.76,15597.0,49.78,49.89,49.7,49.76,15597.0
2018-12-28 10:45:00,49.76,49.88,49.74,49.86,8100.0,49.76,49.88,49.74,49.86,8100.0
2018-12-28 10:50:00,49.82,50.0,49.8,49.81,14145.0,49.82,50.0,49.8,49.81,14145.0
2018-12-28 10:55:00,49.82,49.84,49.75,49.8,15159.0,49.82,49.84,49.75,49.8,15159.0
2018-12-28 11:00:00,49.72,49.89,49.7,49.7,11694.0,49.72,49.89,49.7,49.7,11694.0
2018-12-28 11:05:00,49.7,49.83,49.66,49.8,13680.0,49.7,49.83,49.66,49.8,13680.0
2018-12-28 11:10:00,49.77,49.95,49.77,49.86,8994.0,49.77,49.95,49.77,49.86,8994.0
2018-12-28 11:15:00,49.81,50.0,49.79,49.86,27012.0,49.81,50.0,49.79,49.86,27012.0
2018-12-28 11:20:00,49.83,49.87,49.73,49.83,16467.0,49.83,49.87,49.73,49.83,16467.0
2018-12-28 11:25:00,49.9,50.01,49.86,50.01,13500.0,49.9,50.01,49.86,50.01,13500.0
2018-12-28 11:30:00,50.02,50.04,49.89,49.95,10845.0,50.02,50.04,49.89,49.95,10845.0
2018-12-28 11:35:00,50.02,50.18,50.0,50.14,13350.0,50.02,50.18,50.0,50.14,13350.0
2018-12-28 11:40:00,50.12,50.12,50.02,50.04,16428.0,50.12,50.12,50.02,50.04,16428.0
2018-12-28 11:45:00,50.02,50.07,49.96,49.98,54933.0,50.02,50.07,49.96,49.98,54933.0
2018-12-28 11:50:00,49.98,50.09,49.93,50.08,13797.0,49.98,50.09,49.93,50.08,13797.0
2018-12-28 11:55:00,50.06,50.12,50.03,50.09,14100.0,50.06,50.12,50.03,50.09,14100.0
2018-12-28 12:00:00,50.1,50.24,50.07,50.24,10050.0,50.1,50.24,50.07,50.24,10050.0
2018-12-28 12:05:00,50.16,50.25,50.13,50.24,14871.0,50.16,50.25,50.13,50.24,14871.0
2018-12-28 12:10:00,50.24,50.26,50.1,50.1,15501.0,50.24,50.26,50.1,50.1,15501.0
2018-12-28 12:15:00,50.1,50.1,49.95,50.01,20124.0,50.1,50.1,49.95,50.01,20124.0
2018-12-28 12:20:00,50.01,50.2,50.0,50.2,11091.0,50.01,50.2,50.0,50.2,11091.0
2018-12-28 12:25:00,50.18,50.18,50.03,50.11,10302.0,50.18,50.18,50.03,50.11,10302.0
2018-12-28 12:30:00,50.13,50.19,50.1,50.14,7611.0,50.13,50.19,50.1,50.14,7611.0
2018-12-28 12:35:00,50.12,50.27,50.09,50.27,20022.0,50.12,50.27,50.09,50.27,20022.0
2018-12-28 12:40:00,50.32,50.34,50.24,50.32,13536.0,50.32,50.34,50.24,50.32,13536.0
2018-12-28 12:45:00,50.3,50.33,50.16,50.16,12357.0,50.3,50.33,50.16,50.16,12357.0
2018-12-28 12:50:00,50.18,50.29,50.13,50.28,8862.0,50.18,50.29,50.13,50.28,8862.0
2018-12-28 12:55:00,50.25,50.27,50.11,50.13,10545.0,50.25,50.27,50.11,50.13,10545.0
2018-12-28 13:00:00,50.15,50.18,50.11,50.17,15912.0,50.15,50.18,50.11,50.17,15912.0
2018-12-28 13:05:00,50.13,50.23,50.13,50.23,8229.0,50.13,50.23,50.13,50.23,8229.0
2018-12-28 13:10:00,50.24,50.32,50.24,50.29,5850.0,50.24,50.32,50.24,50.29,5850.0
2018-12-28 13:15:00,50.33,50.33,50.15,50.15,12801.0,50.33,50.33,50.15,50.15,12801.0
2018-12-28 13:20:00,50.15,50.16,50.03,50.03,8100.0,50.15,50.16,50.03,50.03,8100.0
2018-12-28 13:25:00,50.01,50.11,50.01,50.11,6600.0,50.01,50.11,50.01,50.11,6600.0
2018-12-28 13:30:00,50.13,50.13,49.97,50.04,19983.0,50.13,50.13,49.97,50.04,19983.0
2018-12-28 13:35:00,50.06,50.19,50.05,50.15,8562.0,50.06,50.19,50.05,50.15,8562.0
2018-12-28 13:40:00,50.18,50.23,50.13,50.2,9294.0,50.18,50.23,50.13,50.2,9294.0
2018-12-28 13:45:00,50.21,50.28,50.21,50.27,5988.0,50.21,50.28,50.21,50.27,5988.0
2018-12-28 13:50:00,50.29,50.37,50.16,50.2,17334.0,50.29,50.37,50.16,50.2,17334.0
2018-12-28 13:55:00,50.2,50.32,50.2,50.28,8100.0,50.2,50.32,50.2,50.28,8100.0
2018-12-28 14:00:00,50.3,50.42,50.28,50.39,14016.0,50.3,50.42,50.28,50.39,14016.0
2018-12-28 14:05:00,50.43,50.52,50.42,50.51,10743.0,50.43,50.52,50.42,50.51,10743.0
2018-12-28 14:10:00,50.51,50.65,50.51,50.63,11325.0,50.51,50.65,50.51,50.63,11325.0
2018-12-28 14:15:00,50.67,50.75,50.5,50.5,14448.0,50.67,50.75,50.5,50.5,14448.0
2018-12-28 14:20:00,50.54,50.59,50.44,50.57,33249.0,50.54,50.59,50.44,50.57,33249.0
2018-12-28 14:25:00,50.57,50.57,50.5,50.51,17280.0,50.57,50.57,50.5,50.51,17280.0
2018-12-28 14:30:00,50.53,50.56,50.46,50.55,15531.0,50.53,50.56,50.46,50.55,15531.0
2018-12-28 14:35:00,50.54,50.67,50.53,50.67,12147.0,50.54,50.67,50.53,50.67,12147.0
2018-12-28 14:40:00,50.68,50.76,50.61,50.69,15885.0,50.68,50.76,50.61,50.69,15885.0
2018-12-28 14:45:00,50.65,50.65,50.55,50.63,13053.0,50.65,50.65,50.55,50.63,13053.0
2018-12-28 14:50:00,50.61,50.79,50.58,50.76,18222.0,50.61,50.79,50.58,50.76,18222.0
2018-12-28 14:55:00,50.76,50.81,50.72,50.77,15372.0,50.76,50.81,50.72,50.77,15372.0
2018-12-28 15:00:00,50.73,50.79,50.64,50.68,19050.0,50.73,50.79,50.64,50.68,19050.0
2018-12-28 15:05:00,50.66,50.66,50.4,50.44,24762.0,50.66,50.66,50.4,50.44,24762.0
2018-12-28 15:10:00,50.43,50.56,50.31,50.56,22527.0,50.43,50.56,50.31,50.56,22527.0
2018-12-28 15:15:00,50.55,50.56,50.32,50.33,11061.0,50.55,50.56,50.32,50.33,11061.0
2018-12-28 15:20:00,50.28,50.3,50.18,50.29,19638.0,50.28,50.3,50.18,50.29,19638.0
2018-12-28 15:25:00,50.31,50.33,49.95,50.09,39222.0,50.31,50.33,49.95,50.09,39222.0
2018-12-28 15:30:00,50.09,50.18,49.94,50.12,32664.0,50.09,50.18,49.94,50.12,32664.0
2018-12-28 15:35:00,50.12,50.21,49.99,50.0,17433.0,50.12,50.21,49.99,50.0,17433.0
2018-12-28 15:40:00,50.02,50.07,49.91,49.93,45018.0,50.02,50.07,49.91,49.93,45018.0
2018-12-28 15:45:00,49.95,50.11,49.95,50.09,63264.0,49.95,50.11,49.95,50.09,63264.0
2018-12-28 15:50:00,50.11,50.11,49.94,49.97,51180.0,50.11,50.11,49.94,49.97,51180.0
2018-12-28 15:55:00,49.97,50.25,49.97,50.13,141249.0,49.97,50.25,49.97,50.13,141249.0
2018-12-31 09:30:00,50.45,50.89,50.45,50.69,29652.0,50.45,50.89,50.45,50.69,29652.0
2018-12-31 09:35:00,50.69,50.87,50.64,50.73,18297.0,50.69,50.87,50.64,50.73,18297.0
2018-12-31 09:40:00,50.7,50.81,50.7,50.78,9372.0,50.7,50.81,50.7,50.78,9372.0
2018-12-31 09:45:00,50.81,50.96,50.81,50.96,9900.0,50.81,50.96,50.81,50.96,9900.0
2018-12-31 09:50:00,50.95,50.96,50.71,50.77,28566.0,50.95,50.96,50.71,50.77,28566.0
2018-12-31 09:55:00,50.71,50.98,50.66,50.94,18237.0,50.71,50.98,50.66,50.94,18237.0
2018-12-31 10:00:00,50.92,51.17,50.92,51.11,42540.0,50.92,51.17,50.92,51.11,42540.0
2018-12-31 10:05:00,51.1,51.11,50.89,50.89,9231.0,51.1,51.11,50.89,50.89,9231.0
2018-12-31 10:10:00,50.9,50.93,50.83,50.86,21765.0,50.9,50.93,50.83,50.86,21765.0
2018-12-31 10:15:00,50.84,50.99,50.72,50.96,15138.0,50.84,50.99,50.72,50.96,15138.0
2018-12-31 10:20:00,51.08,51.1,50.95,51.02,11322.0,51.08,51.1,50.95,51.02,11322.0
2018-12-31 10:25:00,51.05,51.11,50.99,51.03,17685.0,51.05,51.11,50.99,51.03,17685.0
2018-12-31 10:30:00,51.01,51.05,50.78,50.82,9837.0,51.01,51.05,50.78,50.82,9837.0
2018-12-31 10:35:00,50.8,50.87,50.73,50.87,12108.0,50.8,50.87,50.73,50.87,12108.0
2018-12-31 10:40:00,50.84,51.01,50.83,50.97,8565.0,50.84,51.01,50.83,50.97,8565.0
2018-12-31 10:45:00,50.98,51.02,50.91,50.91,7632.0,50.98,51.02,50.91,50.91,7632.0
2018-12-31 10:50:00,50.87,50.89,50.69,50.69,10608.0,50.87,50.89,50.69,50.69,10608.0
2018-12-31 10:55:00,50.72,50.72,50.59,50.62,13473.0,50.72,50.72,50.59,50.62,13473.0
2018-12-31 11:00:00,50.66,50.74,50.62,50.74,7503.0,50.66,50.74,50.62,50.74,7503.0
2018-12-31 11:05:00,50.81,50.91,50.81,50.87,6600.0,50.81,50.91,50.81,50.87,6600.0
2018-12-31 11:10:00,50.76,50.86,50.76,50.86,7053.0,50.76,50.86,50.76,50.86,7053.0
2018-12-31 11:15:00,50.88,50.96,50.8,50.8,10245.0,50.88,50.96,50.8,50.8,10245.0
2018-12-31 11:20:00,50.63,50.65,50.55,50.55,15312.0,50.63,50.65,50.55,50.55,15312.0
2018-12-31 11:25:00,50.59,50.79,50.59,50.76,9396.0,50.59,50.79,50.59,50.76,9396.0
2018-12-31 11:30:00,50.74,50.74,50.53,50.57,8109.0,50.74,50.74,50.53,50.57,8109.0
2018-12-31 11:35:00,50.54,50.67,50.5,50.58,13200.0,50.54,50.67,50.5,50.58,13200.0
2018-12-31 11:40:00,50.59,50.6,50.51,50.51,8475.0,50.59,50.6,50.51,50.51,8475.0
2018-12-31 11:45:00,50.55,50.67,50.54,50.67,19422.0,50.55,50.67,50.54,50.67,19422.0
2018-12-31 11:50:00,50.67,50.75,50.61,50.7,11568.0,50.67,50.75,50.61,50.7,11568.0
2018-12-31 11:55:00,50.73,50.74,50.6,50.68,11466.0,50.73,50.74,50.6,50.68,11466.0
2018-12-31 12:00:00,50.72,50.75,50.68,50.74,11877.0,50.72,50.75,50.68,50.74,11877.0
2018-12-31 12:05:00,50.76,50.77,50.67,50.74,7200.0,50.76,50.77,50.67,50.74,7200.0
2018-12-31 12:10:00,50.76,50.81,50.65,50.75,7941.0,50.76,50.81,50.65,50.75,7941.0
2018-12-31 12:15:00,50.8,50.82,50.75,50.78,3600.0,50.8,50.82,50.75,50.78,3600.0
2018-12-31 12:20:00,50.83,50.86,50.79,50.79,9927.0,50.83,50.86,50.79,50.79,9927.0
2018-12-31 12:25:00,50.78,50.78,50.7,50.76,9780.0,50.78,50.78,50.7,50.76,9780.0
2018-12-31 12:30:00,50.76,50.8,50.71,50.74,8190.0,50.76,50.8,50.71,50.74,8190.0
2018-12-31 12:35:00,50.76,50.88,50.75,50.86,5823.0,50.76,50.88,50.75,50.86,5823.0
2018-12-31 12:40:00,50.88,50.95,50.87,50.95,12051.0,50.88,50.95,50.87,50.95,12051.0
2018-12-31 12:45:00,50.93,50.98,50.93,50.95,3813.0,50.93,50.98,50.93,50.95,3813.0
2018-12-31 12:50:00,50.94,50.94,50.89,50.91,6441.0,50.94,50.94,50.89,50.91,6441.0
2018-12-31 12:55:00,50.9,50.92,50.86,50.92,6900.0,50.9,50.92,50.86,50.92,6900.0
2018-12-31 13:00:00,50.93,50.98,50.86,50.89,12990.0,50.93,50.98,50.86,50.89,12990.0
2018-12-31 13:05:00,50.87,50.97,50.84,50.95,8604.0,50.87,50.97,50.84,50.95,8604.0
2018-12-31 13:10:00,50.95,51.06,50.95,51.05,20196.0,50.95,51.06,50.95,51.05,20196.0
2018-12-31 13:15:00,51.07,51.23,51.05,51.23,21726.0,51.07,51.23,51.05,51.23,21726.0
2018-12-31 13:20:00,51.25,51.3,51.2,51.2,11700.0,51.25,51.3,51.2,51.2,11700.0
2018-12-31 13:25:00,51.19,51.26,51.18,51.26,7200.0,51.19,51.26,51.18,51.26,7200.0
2018-12-31 13:30:00,51.28,51.36,51.24,51.33,25959.0,51.28,51.36,51.24,51.33,25959.0
2018-12-31 13:35:00,51.35,51.36,51.25,51.27,10701.0,51.35,51.36,51.25,51.27,10701.0
2018-12-31 13:40:00,51.25,51.31,51.17,51.17,10758.0,51.25,51.31,51.17,51.17,10758.0
2018-12-31 13:45:00,51.19,51.2,51.09,51.09,6000.0,51.19,51.2,51.09,51.09,6000.0
2018-12-31 13:50:00,51.13,51.14,51.04,51.06,14139.0,51.13,51.14,51.04,51.06,14139.0
2018-12-31 13:55:00,51.05,51.06,51.02,51.03,5286.0,51.05,51.06,51.02,51.03,5286.0
2018-12-31 14:00:00,50.99,50.99,50.88,50.94,18030.0,50.99,50.99,50.88,50.94,18030.0
2018-12-31 14:05:00,50.97,50.98,50.89,50.91,8700.0,50.97,50.98,50.89,50.91,8700.0
2018-12-31 14:10:00,50.91,50.95,50.85,50.85,7194.0,50.91,50.95,50.85,50.85,7194.0
2018-12-31 14:15:00,50.91,50.94,50.78,50.94,10533.0,50.91,50.94,50.78,50.94,10533.0
2018-12-31 14:20:00,50.93,50.93,50.72,50.72,11823.0,50.93,50.93,50.72,50.72,11823.0
2018-12-31 14:25:00,50.72,50.76,50.67,50.7,13278.0,50.72,50.76,50.67,50.7,13278.0
2018-12-31 14:30:00,50.67,50.71,50.66,50.7,17160.0,50.67,50.71,50.66,50.7,17160.0
2018-12-31 14:35:00,50.71,50.74,50.64,50.74,4350.0,50.71,50.74,50.64,50.74,4350.0
2018-12-31 14:40:00,50.75,50.84,50.75,50.83,7560.0,50.75,50.84,50.75,50.83,7560.0
2018-12-31 14:45:00,50.85,50.99,50.85,50.95,7218.0,50.85,50.99,50.85,50.95,7218.0
2018-12-31 14:50:00,50.95,51.04,50.95,50.98,11550.0,50.95,51.04,50.95,50.98,11550.0
2018-12-31 14:55:00,50.98,51.0,50.86,50.86,10122.0,50.98,51.0,50.86,50.86,10122.0
2018-12-31 15:00:00,50.9,50.99,50.83,50.83,11700.0,50.9,50.99,50.83,50.83,11700.0
2018-12-31 15:05:00,50.86,50.92,50.82,50.82,17316.0,50.86,50.92,50.82,50.82,17316.0
2018-12-31 15:10:00,50.79,50.85,50.77,50.8,8598.0,50.79,50.85,50.77,50.8,8598.0
2018-12-31 15:15:00,50.81,50.87,50.74,50.87,8694.0,50.81,50.87,50.74,50.87,8694.0
2018-12-31 15:20:00,50.89,50.91,50.83,50.84,11424.0,50.89,50.91,50.83,50.84,11424.0
2018-12-31 15:25:00,50.86,50.97,50.86,50.92,17553.0,50.86,50.97,50.86,50.92,17553.0
2018-12-31 15:30:00,50.89,50.98,50.89,50.94,20103.0,50.89,50.98,50.89,50.94,20103.0
2018-12-31 15:35:00,50.93,50.96,50.86,50.94,21162.0,50.93,50.96,50.86,50.94,21162.0
2018-12-31 15:40:00,50.94,50.96,50.75,50.82,66804.0,50.94,50.96,50.75,50.82,66804.0
2018-12-31 15:45:00,50.81,50.88,50.68,50.71,38793.0,50.81,50.88,50.68,50.71,38793.0
2018-12-31 15:50:00,50.72,50.76,50.64,50.67,36963.0,50.72,50.76,50.64,50.67,36963.0
2018-12-31 15:55:00,50.68,51.07,50.59,51.07,233382.0,50.68,51.07,50.59,51.07,233382.0
2019-01-02 09:30:00,50.64,50.64,50.13,50.55,102819.0,50.64,50.64,50.13,50.55,102819.0
2019-01-02 09:35:00,50.45,50.63,50.36,50.5,23700.0,50.45,50.63,50.36,50.5,23700.0
2019-01-02 09:40:00,50.46,50.72,50.42,50.55,27900.0,50.46,50.72,50.42,50.55,27900.0
2019-01-02 09:45:00,50.61,50.96,50.61,50.86,26958.0,50.61,50.96,50.61,50.86,26958.0
2019-01-02 09:50:00,50.82,50.89,50.7,50.7,25470.0,50.82,50.89,50.7,50.7,25470.0
2019-01-02 09:55:00,50.68,50.68,50.38,50.4,25995.0,50.68,50.68,50.38,50.4,25995.0
2019-01-02 10:00:00,50.4,50.4,50.11,50.2,32208.0,50.4,50.4,50.11,50.2,32208.0
2019-01-02 10:05:00,50.23,50.49,50.23,50.46,13815.0,50.23,50.49,50.23,50.46,13815.0
2019-01-02 10:10:00,50.44,50.46,50.33,50.37,31689.0,50.44,50.46,50.33,50.37,31689.0
2019-01-02 10:15:00,50.4,50.44,50.11,50.11,23322.0,50.4,50.44,50.11,50.11,23322.0
2019-01-02 10:20:00,50.14,50.18,50.09,50.15,10197.0,50.14,50.18,50.09,50.15,10197.0
2019-01-02 10:25:00,50.19,50.24,49.9,49.9,26592.0,50.19,50.24,49.9,49.9,26592.0
2019-01-02 10:30:00,49.92,49.98,49.8,49.8,16251.0,49.92,49.98,49.8,49.8,16251.0
2019-01-02 10:35:00,49.79,49.88,49.75,49.81,39333.0,49.79,49.88,49.75,49.81,39333.0
2019-01-02 10:40:00,49.81,49.84,49.74,49.77,37869.0,49.81,49.84,49.74,49.77,37869.0
2019-01-02 10:45:00,49.79,49.82,49.67,49.67,32088.0,49.79,49.82,49.67,49.67,32088.0
2019-01-02 10:50:00,49.65,49.88,49.64,49.82,15900.0,49.65,49.88,49.64,49.82,15900.0
2019-01-02 10:55:00,49.85,50.01,49.82,49.87,43647.0,49.85,50.01,49.82,49.87,43647.0
2019-01-02 11:00:00,49.87,49.92,49.8,49.92,39936.0,49.87,49.92,49.8,49.92,39936.0
2019-01-02 11:05:00,49.93,50.21,49.93,50.16,16833.0,49.93,50.21,49.93,50.16,16833.0
2019-01-02 11:10:00,50.18,50.19,50.13,50.13,18735.0,50.18,50.19,50.13,50.13,18735.0
2019-01-02 11:15:00,50.15,50.19,50.07,50.18,17775.0,50.15,50.19,50.07,50.18,17775.0
2019-01-02 11:20:00,50.2,50.22,50.04,50.09,25626.0,50.2,50.22,50.04,50.09,25626.0
2019-01-02 11:25:00,50.06,50.11,49.98,50.03,6582.0,50.06,50.11,49.98,50.03,6582.0
2019-01-02 11:30:00,50.05,50.06,49.93,50.0,12900.0,50.05,50.06,49.93,50.0,12900.0
2019-01-02 11:35:00,49.98,49.98,49.82,49.84,9534.0,49.98,49.98,49.82,49.84,9534.0
2019-01-02 11:40:00,49.86,49.94,49.83,49.91,18882.0,49.86,49.94,49.83,49.91,18882.0
2019-01-02 11:45:00,49.89,49.91,49.78,49.87,22515.0,49.89,49.91,49.78,49.87,22515.0
2019-01-02 11:50:00,49.86,49.86,49.67,49.68,15528.0,49.86,49.86,49.67,49.68,15528.0
2019-01-02 11:55:00,49.69,49.76,49.65,49.65,19896.0,49.69,49.76,49.65,49.65,19896.0
2019-01-02 12:00:00,49.65,49.7,49.61,49.65,33021.0,49.65,49.7,49.61,49.65,33021.0
2019-01-02 12:05:00,49.65,49.7,49.56,49.63,32088.0,49.65,49.7,49.56,49.63,32088.0
2019-01-02 12:10:00,49.62,49.67,49.57,49.64,12573.0,49.62,49.67,49.57,49.64,12573.0
2019-01-02 12:15:00,49.62,49.64,49.55,49.6,11586.0,49.62,49.64,49.55,49.6,11586.0
2019-01-02 12:20:00,49.61,49.62,49.48,49.54,12885.0,49.61,49.62,49.48,49.54,12885.0
2019-01-02 12:25:00,49.55,49.55,49.48,49.5,26736.0,49.55,49.55,49.48,49.5,26736.0
2019-01-02 12:30:00,49.51,49.54,49.47,49.47,20190.0,49.51,49.54,49.47,49.47,20190.0
2019-01-02 12:35:00,49.5,49.62,49.48,49.59,29658.0,49.5,49.62,49.48,49.59,29658.0
2019-01-02 12:40:00,49.61,49.62,49.56,49.62,6546.0,49.61,49.62,49.56,49.62,6546.0
2019-01-02 12:45:00,49.64,49.75,49.62,49.67,35940.0,49.64,49.75,49.62,49.67,35940.0
2019-01-02 12:50:00,49.69,49.79,49.67,49.75,17001.0,49.69,49.79,49.67,49.75,17001.0
2019-01-02 12:55:00,49.74,49.82,49.72,49.8,8922.0,49.74,49.82,49.72,49.8,8922.0
2019-01-02 13:00:00,49.81,49.89,49.81,49.89,12462.0,49.81,49.89,49.81,49.89,12462.0
2019-01-02 13:05:00,49.92,49.97,49.89,49.95,8100.0,49.92,49.97,49.89,49.95,8100.0
2019-01-02 13:10:00,49.98,49.98,49.87,49.89,2700.0,49.98,49.98,49.87,49.89,2700.0
2019-01-02 13:15:00,49.93,49.99,49.89,49.99,4800.0,49.93,49.99,49.89,49.99,4800.0
2019-01-02 13:20:00,49.97,50.03,49.97,49.99,5379.0,49.97,50.03,49.97,49.99,5379.0
2019-01-02 13:25:00,49.96,50.04,49.9,49.99,17490.0,49.96,50.04,49.9,49.99,17490.0
2019-01-02 13:30:00,50.0,50.05,49.97,50.0,6504.0,50.0,50.05,49.97,50.0,6504.0
2019-01-02 13:35:00,49.99,49.99,49.87,49.91,8442.0,49.99,49.99,49.87,49.91,8442.0
2019-01-02 13:40:00,49.87,49.89,49.82,49.83,5100.0,49.87,49.89,49.82,49.83,5100.0
2019-01-02 13:45:00,49.84,49.92,49.82,49.88,6000.0,49.84,49.92,49.82,49.88,6000.0
2019-01-02 13:50:00,49.85,49.87,49.82,49.82,1800.0,49.85,49.87,49.82,49.82,1800.0
2019-01-02 13:55:00,49.83,49.87,49.76,49.87,7440.0,49.83,49.87,49.76,49.87,7440.0
2019-01-02 14:00:00,49.87,49.87,49.76,49.84,15450.0,49.87,49.87,49.76,49.84,15450.0
2019-01-02 14:05:00,49.81,49.81,49.66,49.69,21990.0,49.81,49.81,49.66,49.69,21990.0
2019-01-02 14:10:00,49.69,49.69,49.58,49.62,14064.0,49.69,49.69,49.58,49.62,14064.0
2019-01-02 14:15:00,49.59,49.67,49.58,49.62,13044.0,49.59,49.67,49.58,49.62,13044.0
2019-01-02 14:20:00,49.61,49.66,49.55,49.62,33246.0,49.61,49.66,49.55,49.62,33246.0
2019-01-02 14:25:00,49.6,49.67,49.54,49.54,12774.0,49.6,49.67,49.54,49.54,12774.0
2019-01-02 14:30:00,49.58,49.7,49.56,49.67,20340.0,49.58,49.7,49.56,49.67,20340.0
2019-01-02 14:35:00,49.7,49.71,49.62,49.68,28791.0,49.7,49.71,49.62,49.68,28791.0
2019-01-02 14:40:00,49.69,49.69,49.5,49.62,37209.0,49.69,49.69,49.5,49.62,37209.0
2019-01-02 14:45:00,49.56,49.66,49.56,49.66,10326.0,49.56,49.66,49.56,49.66,10326.0
2019-01-02 14:50:00,49.65,49.72,49.6,49.67,27861.0,49.65,49.72,49.6,49.67,27861.0
2019-01-02 14:55:00,49.69,49.77,49.67,49.68,27390.0,49.69,49.77,49.67,49.68,27390.0
2019-01-02 15:00:00,49.66,49.76,49.61,49.64,34566.0,49.66,49.76,49.61,49.64,34566.0
2019-01-02 15:05:00,49.63,49.64,49.43,49.5,48528.0,49.63,49.64,49.43,49.5,48528.0
2019-01-02 15:10:00,49.5,49.54,49.42,49.54,17847.0,49.5,49.54,49.42,49.54,17847.0
2019-01-02 15:15:00,49.51,49.51,49.37,49.37,11325.0,49.51,49.51,49.37,49.37,11325.0
2019-01-02 15:20:00,49.36,49.47,49.36,49.45,15300.0,49.36,49.47,49.36,49.45,15300.0
2019-01-02 15:25:00,49.45,49.5,49.31,49.37,26643.0,49.45,49.5,49.31,49.37,26643.0
2019-01-02 15:30:00,49.37,49.37,49.28,49.32,50193.0,49.37,49.37,49.28,49.32,50193.0
2019-01-02 15:35:00,49.32,49.41,49.3,49.3,18669.0,49.32,49.41,49.3,49.3,18669.0
2019-01-02 15:40:00,49.29,49.5,49.29,49.41,49953.0,49.29,49.5,49.29,49.41,49953.0
2019-01-02 15:45:00,49.4,49.57,49.4,49.51,36864.0,49.4,49.57,49.4,49.51,36864.0
2019-01-02 15:50:00,49.52,49.67,49.51,49.62,48552.0,49.52,49.67,49.51,49.62,48552.0
2019-01-02 15:55:00,49.64,49.81,49.64,49.75,184968.0,49.64,49.81,49.64,49.75,184968.0
2019-01-03 09:30:00,49.19,49.36,49.09,49.14,83868.0,49.19,49.36,49.09,49.14,83868.0
2019-01-03 09:35:00,49.23,49.23,48.95,49.09,25338.0,49.23,49.23,48.95,49.09,25338.0
2019-01-03 09:40:00,49.0,49.19,48.81,49.11,47838.0,49.0,49.19,48.81,49.11,47838.0
2019-01-03 09:45:00,49.08,49.16,48.63,48.65,34746.0,49.08,49.16,48.63,48.65,34746.0
2019-01-03 09:50:00,48.6,48.6,48.39,48.52,24930.0,48.6,48.6,48.39,48.52,24930.0
2019-01-03 09:55:00,48.52,48.56,48.4,48.42,57270.0,48.52,48.56,48.4,48.42,57270.0
2019-01-03 10:00:00,48.5,48.55,48.31,48.34,50388.0,48.5,48.55,48.31,48.34,50388.0
2019-01-03 10:05:00,48.34,48.34,48.0,48.02,50142.0,48.34,48.34,48.0,48.02,50142.0
2019-01-03 10:10:00,48.0,48.14,47.91,47.91,45309.0,48.0,48.14,47.91,47.91,45309.0
2019-01-03 10:15:00,47.91,48.09,47.79,48.07,37470.0,47.91,48.09,47.79,48.07,37470.0
2019-01-03 10:20:00,48.05,48.21,47.97,48.16,60972.0,48.05,48.21,47.97,48.16,60972.0
2019-01-03 10:25:00,48.13,48.24,48.0,48.01,23100.0,48.13,48.24,48.0,48.01,23100.0
2019-01-03 10:30:00,47.99,47.99,47.78,47.79,28950.0,47.99,47.99,47.78,47.79,28950.0
2019-01-03 10:35:00,47.81,47.91,47.53,47.58,65172.0,47.81,47.91,47.53,47.58,65172.0
2019-01-03 10:40:00,47.58,47.73,46.95,47.5,122052.0,47.58,47.73,46.95,47.5,122052.0
2019-01-03 10:45:00,47.49,47.7,47.47,47.52,46245.0,47.49,47.7,47.47,47.52,46245.0
2019-01-03 10:50:00,47.48,47.75,47.45,47.59,56448.0,47.48,47.75,47.45,47.59,56448.0
2019-01-03 10:55:00,47.55,47.74,47.55,47.59,44955.0,47.55,47.74,47.55,47.59,44955.0
2019-01-03 11:00:00,47.6,47.78,47.56,47.75,63930.0,47.6,47.78,47.56,47.75,63930.0
2019-01-03 11:05:00,47.75,47.81,47.68,47.73,29430.0,47.75,47.81,47.68,47.73,29430.0
2019-01-03 11:10:00,47.72,48.03,47.72,48.02,30276.0,47.72,48.03,47.72,48.02,30276.0
2019-01-03 11:15:00,48.01,48.14,47.94,47.97,27489.0,48.01,48.14,47.94,47.97,27489.0
2019-01-03 11:20:00,47.98,48.12,47.92,47.98,27792.0,47.98,48.12,47.92,47.98,27792.0
2019-01-03 11:25:00,48.0,48.01,47.68,47.72,43089.0,48.0,48.01,47.68,47.72,43089.0
2019-01-03 11:30:00,47.77,47.9,47.66,47.8,47553.0,47.77,47.9,47.66,47.8,47553.0
2019-01-03 11:35:00,47.82,48.2,47.81,48.2,34110.0,47.82,48.2,47.81,48.2,34110.0
2019-01-03 11:40:00,48.24,48.49,48.22,48.42,58344.0,48.24,48.49,48.22,48.42,58344.0
2019-01-03 11:45:00,48.35,48.52,48.33,48.48,58509.0,48.35,48.52,48.33,48.48,58509.0
2019-01-03 11:50:00,48.48,48.54,48.26,48.27,13488.0,48.48,48.54,48.26,48.27,13488.0
2019-01-03 11:55:00,48.28,48.33,48.14,48.21,28176.0,48.28,48.33,48.14,48.21,28176.0
2019-01-03 12:00:00,48.22,48.35,48.13,48.13,27450.0,48.22,48.35,48.13,48.13,27450.0
2019-01-03 12:05:00,48.1,48.18,48.0,48.13,19851.0,48.1,48.18,48.0,48.13,19851.0
2019-01-03 12:10:00,48.11,48.27,48.08,48.14,19539.0,48.11,48.27,48.08,48.14,19539.0
2019-01-03 12:15:00,48.16,48.23,47.99,48.07,30858.0,48.16,48.23,47.99,48.07,30858.0
2019-01-03 12:20:00,48.07,48.14,47.97,48.07,17943.0,48.07,48.14,47.97,48.07,17943.0
2019-01-03 12:25:00,48.07,48.1,47.95,47.95,26016.0,48.07,48.1,47.95,47.95,26016.0
2019-01-03 12:30:00,47.9,48.09,47.9,48.07,23613.0,47.9,48.09,47.9,48.07,23613.0
2019-01-03 12:35:00,48.07,48.09,47.94,47.99,27081.0,48.07,48.09,47.94,47.99,27081.0
2019-01-03 12:40:00,48.0,48.07,47.89,47.94,48423.0,48.0,48.07,47.89,47.94,48423.0
2019-01-03 12:45:00,47.97,48.03,47.92,47.92,28836.0,47.97,48.03,47.92,47.92,28836.0
2019-01-03 12:50:00,47.88,47.99,47.88,47.94,16221.0,47.88,47.99,47.88,47.94,16221.0
2019-01-03 12:55:00,47.96,47.96,47.85,47.9,16200.0,47.96,47.96,47.85,47.9,16200.0
2019-01-03 13:00:00,47.92,48.02,47.88,47.92,45648.0,47.92,48.02,47.88,47.92,45648.0
2019-01-03 13:05:00,47.97,48.01,47.87,47.94,39000.0,47.97,48.01,47.87,47.94,39000.0
2019-01-03 13:10:00,47.94,47.97,47.9,47.93,35025.0,47.94,47.97,47.9,47.93,35025.0
2019-01-03 13:15:00,47.93,47.93,47.54,47.54,78123.0,47.93,47.93,47.54,47.54,78123.0
2019-01-03 13:20:00,47.54,47.8,47.51,47.8,22500.0,47.54,47.8,47.51,47.8,22500.0
2019-01-03 13:25:00,47.8,47.9,47.72,47.75,52134.0,47.8,47.9,47.72,47.75,52134.0
2019-01-03 13:30:00,47.74,47.81,47.69,47.72,17241.0,47.74,47.81,47.69,47.72,17241.0
2019-01-03 13:35:00,47.71,47.89,47.64,47.88,11124.0,47.71,47.89,47.64,47.88,11124.0
2019-01-03 13:40:00,47.91,47.96,47.88,47.92,17832.0,47.91,47.96,47.88,47.92,17832.0
2019-01-03 13:45:00,47.93,47.93,47.83,47.83,7668.0,47.93,47.93,47.83,47.83,7668.0
2019-01-03 13:50:00,47.85,47.85,47.71,47.71,9894.0,47.85,47.85,47.71,47.71,9894.0
2019-01-03 13:55:00,47.68,47.74,47.65,47.73,14097.0,47.68,47.74,47.65,47.73,14097.0
2019-01-03 14:00:00,47.73,47.8,47.68,47.7,15600.0,47.73,47.8,47.68,47.7,15600.0
2019-01-03 14:05:00,47.72,47.93,47.72,47.9,18306.0,47.72,47.93,47.72,47.9,18306.0
2019-01-03 14:10:00,47.92,47.95,47.86,47.88,23037.0,47.92,47.95,47.86,47.88,23037.0
2019-01-03 14:15:00,47.85,47.94,47.84,47.93,27810.0,47.85,47.94,47.84,47.93,27810.0
2019-01-03 14:20:00,47.92,47.98,47.9,47.97,30738.0,47.92,47.98,47.9,47.97,30738.0
2019-01-03 14:25:00,47.94,48.06,47.9,48.01,34734.0,47.94,48.06,47.9,48.01,34734.0
2019-01-03 14:30:00,48.03,48.06,47.89,47.97,32697.0,48.03,48.06,47.89,47.97,32697.0
2019-01-03 14:35:00,47.99,48.03,47.88,48.01,24639.0,47.99,48.03,47.88,48.01,24639.0
2019-01-03 14:40:00,47.99,48.02,47.91,47.97,16098.0,47.99,48.02,47.91,47.97,16098.0
2019-01-03 14:45:00,47.95,47.97,47.86,47.95,30402.0,47.95,47.97,47.86,47.95,30402.0
2019-01-03 14:50:00,47.97,48.01,47.88,47.91,22506.0,47.97,48.01,47.88,47.91,22506.0
2019-01-03 14:55:00,47.91,47.91,47.75,47.76,27426.0,47.91,47.91,47.75,47.76,27426.0
2019-01-03 15:00:00,47.74,47.79,47.69,47.73,28488.0,47.74,47.79,47.69,47.73,28488.0
2019-01-03 15:05:00,47.78,47.79,47.67,47.7,15885.0,47.78,47.79,47.67,47.7,15885.0
2019-01-03 15:10:00,47.68,47.69,47.57,47.57,39300.0,47.68,47.69,47.57,47.57,39300.0
2019-01-03 15:15:00,47.57,47.73,47.51,47.72,23637.0,47.57,47.73,47.51,47.72,23637.0
2019-01-03 15:20:00,47.7,47.75,47.64,47.67,20340.0,47.7,47.75,47.64,47.67,20340.0
2019-01-03 15:25:00,47.63,47.76,47.62,47.7,73341.0,47.63,47.76,47.62,47.7,73341.0
2019-01-03 15:30:00,47.68,47.87,47.62,47.84,41172.0,47.68,47.87,47.62,47.84,41172.0
2019-01-03 15:35:00,47.86,47.94,47.85,47.87,190512.0,47.86,47.94,47.85,47.87,190512.0
2019-01-03 15:40:00,47.87,47.95,47.85,47.9,94308.0,47.87,47.95,47.85,47.9,94308.0
2019-01-03 15:45:00,47.9,48.01,47.89,47.97,90711.0,47.9,48.01,47.89,47.97,90711.0
2019-01-03 15:50:00,47.98,48.06,47.94,48.04,167070.0,47.98,48.06,47.94,48.04,167070.0
2019-01-03 15:55:00,48.06,48.06,47.79,47.88,281817.0,48.06,48.06,47.79,47.88,281817.0
2019-01-04 09:30:00,48.44,48.75,48.37,48.65,50091.0,48.44,48.75,48.37,48.65,50091.0
2019-01-04 09:35:00,48.64,48.65,48.44,48.53,18180.0,48.64,48.65,48.44,48.53,18180.0
2019-01-04 09:40:00,48.57,49.0,48.56,48.92,55821.0,48.57,49.0,48.56,48.92,55821.0
2019-01-04 09:45:00,48.86,48.88,48.79,48.81,29100.0,48.86,48.88,48.79,48.81,29100.0
2019-01-04 09:50:00,48.73,48.88,48.73,48.8,14199.0,48.73,48.88,48.73,48.8,14199.0
2019-01-04 09:55:00,48.79,48.88,48.77,48.77,37140.0,48.79,48.88,48.77,48.77,37140.0
2019-01-04 10:00:00,48.83,48.92,48.8,48.83,32736.0,48.83,48.92,48.8,48.83,32736.0
2019-01-04 10:05:00,48.86,48.95,48.85,48.92,21300.0,48.86,48.95,48.85,48.92,21300.0
2019-01-04 10:10:00,48.92,49.13,48.91,49.13,39837.0,48.92,49.13,48.91,49.13,39837.0
2019-01-04 10:15:00,49.1,49.12,48.83,48.83,18105.0,49.1,49.12,48.83,48.83,18105.0
2019-01-04 10:20:00,48.81,49.31,48.76,49.18,20070.0,48.81,49.31,48.76,49.18,20070.0
2019-01-04 10:25:00,49.16,49.35,49.09,49.3,35820.0,49.16,49.35,49.09,49.3,35820.0
2019-01-04 10:30:00,49.35,49.41,49.28,49.28,8319.0,49.35,49.41,49.28,49.28,8319.0
2019-01-04 10:35:00,49.26,49.37,49.23,49.23,48339.0,49.26,49.37,49.23,49.23,48339.0
2019-01-04 10:40:00,49.2,49.31,49.14,49.27,15345.0,49.2,49.31,49.14,49.27,15345.0
2019-01-04 10:45:00,49.27,49.4,49.27,49.39,20277.0,49.27,49.4,49.27,49.39,20277.0
2019-01-04 10:50:00,49.29,49.39,49.25,49.25,9375.0,49.29,49.39,49.25,49.25,9375.0
2019-01-04 10:55:00,49.29,49.43,49.27,49.39,66300.0,49.29,49.43,49.27,49.39,66300.0
2019-01-04 11:00:00,49.39,49.56,49.34,49.51,32670.0,49.39,49.56,49.34,49.51,32670.0
2019-01-04 11:05:00,49.54,49.55,49.36,49.41,29706.0,49.54,49.55,49.36,49.41,29706.0
2019-01-04 11:10:00,49.43,49.5,49.41,49.41,8400.0,49.43,49.5,49.41,49.41,8400.0
2019-01-04 11:15:00,49.39,49.39,49.27,49.31,9000.0,49.39,49.39,49.27,49.31,9000.0
2019-01-04 11:20:00,49.31,49.34,49.26,49.26,13776.0,49.31,49.34,49.26,49.26,13776.0
2019-01-04 11:25:00,49.24,49.28,49.2,49.22,6900.0,49.24,49.28,49.2,49.22,6900.0
2019-01-04 11:30:00,49.18,49.31,49.18,49.31,13197.0,49.18,49.31,49.18,49.31,13197.0
2019-01-04 11:35:00,49.3,49.3,49.15,49.18,15588.0,49.3,49.3,49.15,49.18,15588.0
2019-01-04 11:40:00,49.16,49.22,49.11,49.2,10164.0,49.16,49.22,49.11,49.2,10164.0
2019-01-04 11:45:00,49.23,49.3,49.23,49.23,6537.0,49.23,49.3,49.23,49.23,6537.0
2019-01-04 11:50:00,49.23,49.36,49.23,49.36,2619.0,49.23,49.36,49.23,49.36,2619.0
2019-01-04 11:55:00,49.3,49.36,49.27,49.36,6633.0,49.3,49.36,49.27,49.36,6633.0
2019-01-04 12:00:00,49.37,49.41,49.28,49.33,8811.0,49.37,49.41,49.28,49.33,8811.0
2019-01-04 12:05:00,49.33,49.42,49.3,49.42,7611.0,49.33,49.42,49.3,49.42,7611.0
2019-01-04 12:10:00,49.4,49.45,49.4,49.44,11100.0,49.4,49.45,49.4,49.44,11100.0
2019-01-04 12:15:00,49.45,49.59,49.44,49.59,12141.0,49.45,49.59,49.44,49.59,12141.0
2019-01-04 12:20:00,49.56,49.64,49.56,49.59,8667.0,49.56,49.64,49.56,49.59,8667.0
2019-01-04 12:25:00,49.58,49.62,49.48,49.5,19476.0,49.58,49.62,49.48,49.5,19476.0
2019-01-04 12:30:00,49.52,49.52,49.4,49.51,11400.0,49.52,49.52,49.4,49.51,11400.0
2019-01-04 12:35:00,49.52,49.54,49.5,49.52,3600.0,49.52,49.54,49.5,49.52,3600.0
2019-01-04 12:40:00,49.57,49.63,49.55,49.6,17739.0,49.57,49.63,49.55,49.6,17739.0
2019-01-04 12:45:00,49.6,49.66,49.58,49.65,2400.0,49.6,49.66,49.58,49.65,2400.0
2019-01-04 12:50:00,49.64,49.71,49.64,49.7,6249.0,49.64,49.71,49.64,49.7,6249.0
2019-01-04 12:55:00,49.68,49.75,49.65,49.66,6900.0,49.68,49.75,49.65,49.66,6900.0
2019-01-04 13:00:00,49.67,49.76,49.67,49.72,8406.0,49.67,49.76,49.67,49.72,8406.0
2019-01-04 13:05:00,49.78,49.79,49.73,49.77,11700.0,49.78,49.79,49.73,49.77,11700.0
2019-01-04 13:10:00,49.74,49.78,49.67,49.67,18600.0,49.74,49.78,49.67,49.67,18600.0
2019-01-04 13:15:00,49.62,49.72,49.6,49.72,5400.0,49.62,49.72,49.6,49.72,5400.0
2019-01-04 13:20:00,49.75,49.75,49.68,49.68,8100.0,49.75,49.75,49.68,49.68,8100.0
2019-01-04 13:25:00,49.68,49.72,49.63,49.66,54864.0,49.68,49.72,49.63,49.66,54864.0
2019-01-04 13:30:00,49.66,49.74,49.65,49.68,28632.0,49.66,49.74,49.65,49.68,28632.0
2019-01-04 13:35:00,49.66,49.68,49.62,49.64,10800.0,49.66,49.68,49.62,49.64,10800.0
2019-01-04 13:40:00,49.6,49.61,49.52,49.55,13389.0,49.6,49.61,49.52,49.55,13389.0
2019-01-04 13:45:00,49.54,49.63,49.48,49.62,18969.0,49.54,49.63,49.48,49.62,18969.0
2019-01-04 13:50:00,49.64,49.64,49.58,49.59,25236.0,49.64,49.64,49.58,49.59,25236.0
2019-01-04 13:55:00,49.61,49.62,49.51,49.55,9960.0,49.61,49.62,49.51,49.55,9960.0
2019-01-04 14:00:00,49.56,49.56,49.45,49.52,17400.0,49.56,49.56,49.45,49.52,17400.0
2019-01-04 14:05:00,49.55,49.55,49.35,49.42,11028.0,49.55,49.55,49.35,49.42,11028.0
2019-01-04 14:10:00,49.43,49.45,49.36,49.36,11202.0,49.43,49.45,49.36,49.36,11202.0
2019-01-04 14:15:00,49.37,49.42,49.32,49.36,13014.0,49.37,49.42,49.32,49.36,13014.0
2019-01-04 14:20:00,49.35,49.42,49.28,49.42,16605.0,49.35,49.42,49.28,49.42,16605.0
2019-01-04 14:25:00,49.43,49.44,49.4,49.43,14454.0,49.43,49.44,49.4,49.43,14454.0
2019-01-04 14:30:00,49.43,49.49,49.41,49.48,21120.0,49.43,49.49,49.41,49.48,21120.0
2019-01-04 14:35:00,49.5,49.53,49.44,49.5,86160.0,49.5,49.53,49.44,49.5,86160.0
2019-01-04 14:40:00,49.5,49.53,49.45,49.45,40152.0,49.5,49.53,49.45,49.45,40152.0
2019-01-04 14:45:00,49.44,49.45,49.31,49.41,29202.0,49.44,49.45,49.31,49.41,29202.0
2019-01-04 14:50:00,49.41,49.42,49.33,49.37,15027.0,49.41,49.42,49.33,49.37,15027.0
2019-01-04 14:55:00,49.34,49.4,49.28,49.29,33933.0,49.34,49.4,49.28,49.29,33933.0
2019-01-04 15:00:00,49.29,49.48,49.29,49.48,16758.0,49.29,49.48,49.29,49.48,16758.0
2019-01-04 15:05:00,49.53,49.56,49.42,49.42,28929.0,49.53,49.56,49.42,49.42,28929.0
2019-01-04 15:10:00,49.42,49.5,49.42,49.5,15702.0,49.42,49.5,49.42,49.5,15702.0
2019-01-04 15:15:00,49.48,49.55,49.46,49.52,70881.0,49.48,49.55,49.46,49.52,70881.0
2019-01-04 15:20:00,49.56,49.56,49.38,49.39,60570.0,49.56,49.56,49.38,49.39,60570.0
2019-01-04 15:25:00,49.38,49.42,49.37,49.41,15648.0,49.38,49.42,49.37,49.41,15648.0
2019-01-04 15:30:00,49.44,49.52,49.4,49.51,15087.0,49.44,49.52,49.4,49.51,15087.0
2019-01-04 15:35:00,49.51,49.52,49.42,49.44,26901.0,49.51,49.52,49.42,49.44,26901.0
2019-01-04 15:40:00,49.43,49.52,49.39,49.5,55278.0,49.43,49.52,49.39,49.5,55278.0
2019-01-04 15:45:00,49.52,49.59,49.51,49.53,32616.0,49.52,49.59,49.51,49.53,32616.0
2019-01-04 15:50:00,49.53,49.53,49.47,49.5,62829.0,49.53,49.53,49.47,49.5,62829.0
2019-01-04 15:55:00,49.51,49.67,49.47,49.57,339003.0,49.51,49.67,49.47,49.57,339003.0
2019-01-07 09:30:00,49.38,49.78,49.38,49.73,111825.0,49.38,49.78,49.38,49.73,111825.0
2019-01-07 09:35:00,49.73,49.9,49.66,49.88,94218.0,49.73,49.9,49.66,49.88,94218.0
2019-01-07 09:40:00,49.85,49.85,49.63,49.69,17322.0,49.85,49.85,49.63,49.69,17322.0
2019-01-07 09:45:00,49.69,49.83,49.59,49.61,18957.0,49.69,49.83,49.59,49.61,18957.0
2019-01-07 09:50:00,49.58,49.58,49.41,49.41,26049.0,49.58,49.58,49.41,49.41,26049.0
2019-01-07 09:55:00,49.41,49.63,49.41,49.58,53703.0,49.41,49.63,49.41,49.58,53703.0
2019-01-07 10:00:00,49.74,49.92,49.63,49.85,10185.0,49.74,49.92,49.63,49.85,10185.0
2019-01-07 10:05:00,49.96,50.0,49.93,49.99,5700.0,49.96,50.0,49.93,49.99,5700.0
2019-01-07 10:10:00,49.93,49.93,49.71,49.74,20025.0,49.93,49.93,49.71,49.74,20025.0
2019-01-07 10:15:00,49.69,49.78,49.69,49.69,14100.0,49.69,49.78,49.69,49.69,14100.0
2019-01-07 10:20:00,49.65,49.69,49.54,49.57,56568.0,49.65,49.69,49.54,49.57,56568.0
2019-01-07 10:25:00,49.58,49.62,49.56,49.56,33552.0,49.58,49.62,49.56,49.56,33552.0
2019-01-07 10:30:00,49.57,49.7,49.56,49.7,87438.0,49.57,49.7,49.56,49.7,87438.0
2019-01-07 10:35:00,49.68,49.72,49.62,49.64,20280.0,49.68,49.72,49.62,49.64,20280.0
2019-01-07 10:40:00,49.63,49.78,49.6,49.74,26943.0,49.63,49.78,49.6,49.74,26943.0
2019-01-07 10:45:00,49.71,49.73,49.67,49.72,12972.0,49.71,49.73,49.67,49.72,12972.0
2019-01-07 10:50:00,49.73,49.86,49.7,49.79,49545.0,49.73,49.86,49.7,49.79,49545.0
2019-01-07 10:55:00,49.79,49.82,49.72,49.74,49854.0,49.79,49.82,49.72,49.74,49854.0
2019-01-07 11:00:00,49.74,49.92,49.7,49.87,43977.0,49.74,49.92,49.7,49.87,43977.0
2019-01-07 11:05:00,49.86,49.93,49.8,49.9,22527.0,49.86,49.93,49.8,49.9,22527.0
2019-01-07 11:10:00,49.9,49.93,49.86,49.93,11112.0,49.9,49.93,49.86,49.93,11112.0
2019-01-07 11:15:00,49.9,50.03,49.89,50.02,12162.0,49.9,50.03,49.89,50.02,12162.0
2019-01-07 11:20:00,50.0,50.06,49.96,49.96,13056.0,50.0,50.06,49.96,49.96,13056.0
2019-01-07 11:25:00,49.95,49.97,49.91,49.92,19542.0,49.95,49.97,49.91,49.92,19542.0
2019-01-07 11:30:00,49.9,50.06,49.89,50.06,32400.0,49.9,50.06,49.89,50.06,32400.0
2019-01-07 11:35:00,50.06,50.2,50.06,50.14,15882.0,50.06,50.2,50.06,50.14,15882.0
2019-01-07 11:40:00,50.13,50.16,50.07,50.16,6000.0,50.13,50.16,50.07,50.16,6000.0
2019-01-07 11:45:00,50.17,50.33,50.16,50.3,28050.0,50.17,50.33,50.16,50.3,28050.0
2019-01-07 11:50:00,50.31,50.31,50.18,50.22,12105.0,50.31,50.31,50.18,50.22,12105.0
2019-01-07 11:55:00,50.24,50.33,50.24,50.32,24240.0,50.24,50.33,50.24,50.32,24240.0
2019-01-07 12:00:00,50.33,50.36,50.23,50.23,14190.0,50.33,50.36,50.23,50.23,14190.0
2019-01-07 12:05:00,50.2,50.22,50.16,50.2,7020.0,50.2,50.22,50.16,50.2,7020.0
2019-01-07 12:10:00,50.2,50.26,50.19,50.26,15522.0,50.2,50.26,50.19,50.26,15522.0
2019-01-07 12:15:00,50.25,50.27,50.21,50.26,11562.0,50.25,50.27,50.21,50.26,11562.0
2019-01-07 12:20:00,50.24,50.32,50.21,50.32,12363.0,50.24,50.32,50.21,50.32,12363.0
2019-01-07 12:25:00,50.33,50.4,50.32,50.37,23295.0,50.33,50.4,50.32,50.37,23295.0
2019-01-07 12:30:00,50.36,50.52,50.31,50.52,23601.0,50.36,50.52,50.31,50.52,23601.0
2019-01-07 12:35:00,50.5,50.52,50.43,50.43,25800.0,50.5,50.52,50.43,50.43,25800.0
2019-01-07 12:40:00,50.43,50.43,50.23,50.24,38268.0,50.43,50.43,50.23,50.24,38268.0
2019-01-07 12:45:00,50.24,50.31,50.24,50.31,9519.0,50.24,50.31,50.24,50.31,9519.0
2019-01-07 12:50:00,50.3,50.3,50.18,50.21,33702.0,50.3,50.3,50.18,50.21,33702.0
2019-01-07 12:55:00,50.2,50.32,50.17,50.2,30465.0,50.2,50.32,50.17,50.2,30465.0
2019-01-07 13:00:00,50.2,50.29,50.18,50.25,16776.0,50.2,50.29,50.18,50.25,16776.0
2019-01-07 13:05:00,50.26,50.29,50.2,50.21,10800.0,50.26,50.29,50.2,50.21,10800.0
2019-01-07 13:10:00,50.23,50.29,50.22,50.26,16200.0,50.23,50.29,50.22,50.26,16200.0
2019-01-07 13:15:00,50.25,50.33,50.25,50.29,15660.0,50.25,50.33,50.25,50.29,15660.0
2019-01-07 13:20:00,50.32,50.34,50.28,50.34,26244.0,50.32,50.34,50.28,50.34,26244.0
2019-01-07 13:25:00,50.34,50.38,50.34,50.38,11709.0,50.34,50.38,50.34,50.38,11709.0
2019-01-07 13:30:00,50.35,50.35,50.28,50.29,32610.0,50.35,50.35,50.28,50.29,32610.0
2019-01-07 13:35:00,50.28,50.28,50.18,50.18,10116.0,50.28,50.28,50.18,50.18,10116.0
2019-01-07 13:40:00,50.2,50.25,50.17,50.21,26178.0,50.2,50.25,50.17,50.21,26178.0
2019-01-07 13:45:00,50.19,50.2,50.01,50.04,16140.0,50.19,50.2,50.01,50.04,16140.0
2019-01-07 13:50:00,50.01,50.01,49.93,49.98,21180.0,50.01,50.01,49.93,49.98,21180.0
2019-01-07 13:55:00,49.97,50.01,49.94,49.95,19806.0,49.97,50.01,49.94,49.95,19806.0
2019-01-07 14:00:00,49.95,50.04,49.94,50.02,12525.0,49.95,50.04,49.94,50.02,12525.0
2019-01-07 14:05:00,50.02,50.04,49.96,49.96,10050.0,50.02,50.04,49.96,49.96,10050.0
2019-01-07 14:10:00,49.96,49.99,49.9,49.96,11190.0,49.96,49.99,49.9,49.96,11190.0
2019-01-07 14:15:00,49.96,49.97,49.91,49.93,24795.0,49.96,49.97,49.91,49.93,24795.0
2019-01-07 14:20:00,49.95,49.96,49.86,49.86,16800.0,49.95,49.96,49.86,49.86,16800.0
2019-01-07 14:25:00,49.83,49.83,49.75,49.79,25914.0,49.83,49.83,49.75,49.79,25914.0
2019-01-07 14:30:00,49.8,49.84,49.77,49.8,7830.0,49.8,49.84,49.77,49.8,7830.0
2019-01-07 14:35:00,49.8,49.8,49.74,49.75,30864.0,49.8,49.8,49.74,49.75,30864.0
2019-01-07 14:40:00,49.73,49.78,49.71,49.74,21939.0,49.73,49.78,49.71,49.74,21939.0
2019-01-07 14:45:00,49.7,49.77,49.7,49.77,13323.0,49.7,49.77,49.7,49.77,13323.0
2019-01-07 14:50:00,49.76,49.78,49.69,49.74,26484.0,49.76,49.78,49.69,49.74,26484.0
2019-01-07 14:55:00,49.75,49.79,49.73,49.73,14400.0,49.75,49.79,49.73,49.73,14400.0
2019-01-07 15:00:00,49.74,49.81,49.73,49.79,30768.0,49.74,49.81,49.73,49.79,30768.0
2019-01-07 15:05:00,49.79,49.83,49.78,49.81,20100.0,49.79,49.83,49.78,49.81,20100.0
2019-01-07 15:10:00,49.82,49.83,49.77,49.78,21486.0,49.82,49.83,49.77,49.78,21486.0
2019-01-07 15:15:00,49.79,49.82,49.72,49.75,99813.0,49.79,49.82,49.72,49.75,99813.0
2019-01-07 15:20:00,49.77,49.78,49.73,49.78,11034.0,49.77,49.78,49.73,49.78,11034.0
2019-01-07 15:25:00,49.77,49.81,49.75,49.8,11976.0,49.77,49.81,49.75,49.8,11976.0
2019-01-07 15:30:00,49.81,49.82,49.73,49.75,18822.0,49.81,49.82,49.73,49.75,18822.0
2019-01-07 15:35:00,49.76,49.84,49.75,49.79,20676.0,49.76,49.84,49.75,49.79,20676.0
2019-01-07 15:40:00,49.79,49.84,49.78,49.84,26535.0,49.79,49.84,49.78,49.84,26535.0
2019-01-07 15:45:00,49.84,49.96,49.81,49.96,51195.0,49.84,49.96,49.81,49.96,51195.0
2019-01-07 15:50:00,49.94,49.98,49.88,49.93,40119.0,49.94,49.98,49.88,49.93,40119.0
2019-01-07 15:55:00,49.94,49.96,49.85,49.91,147873.0,49.94,49.96,49.85,49.91,147873.0
2019-01-08 09:30:00,50.48,50.64,50.29,50.5,60711.0,50.48,50.64,50.29,50.5,60711.0
2019-01-08 09:35:00,50.39,50.59,50.39,50.53,32082.0,50.39,50.59,50.39,50.53,32082.0
2019-01-08 09:40:00,50.55,50.75,50.37,50.71,44016.0,50.55,50.75,50.37,50.71,44016.0
2019-01-08 09:45:00,50.71,50.73,50.53,50.67,28458.0,50.71,50.73,50.53,50.67,28458.0
2019-01-08 09:50:00,50.63,50.63,50.45,50.51,8400.0,50.63,50.63,50.45,50.51,8400.0
2019-01-08 09:55:00,50.47,50.55,50.33,50.44,27957.0,50.47,50.55,50.33,50.44,27957.0
2019-01-08 10:00:00,50.45,50.52,50.45,50.46,17061.0,50.45,50.52,50.45,50.46,17061.0
2019-01-08 10:05:00,50.49,50.51,50.45,50.47,13320.0,50.49,50.51,50.45,50.47,13320.0
2019-01-08 10:10:00,50.44,50.45,50.27,50.27,27003.0,50.44,50.45,50.27,50.27,27003.0
2019-01-08 10:15:00,50.24,50.3,50.22,50.22,9789.0,50.24,50.3,50.22,50.22,9789.0
2019-01-08 10:20:00,50.22,50.26,50.12,50.19,14205.0,50.22,50.26,50.12,50.19,14205.0
2019-01-08 10:25:00,50.22,50.35,50.2,50.23,19566.0,50.22,50.35,50.2,50.23,19566.0
2019-01-08 10:30:00,50.26,50.32,50.16,50.17,10278.0,50.26,50.32,50.16,50.17,10278.0
2019-01-08 10:35:00,50.17,50.17,50.04,50.08,16110.0,50.17,50.17,50.04,50.08,16110.0
2019-01-08 10:40:00,50.09,50.13,49.99,49.99,12030.0,50.09,50.13,49.99,49.99,12030.0
2019-01-08 10:45:00,49.96,50.0,49.92,49.95,17859.0,49.96,50.0,49.92,49.95,17859.0
2019-01-08 10:50:00,49.92,49.92,49.65,49.68,9900.0,49.92,49.92,49.65,49.68,9900.0
2019-01-08 10:55:00,49.66,49.7,49.59,49.7,44382.0,49.66,49.7,49.59,49.7,44382.0
2019-01-08 11:00:00,49.7,49.88,49.68,49.88,21180.0,49.7,49.88,49.68,49.88,21180.0
2019-01-08 11:05:00,49.89,50.02,49.88,50.0,16803.0,49.89,50.02,49.88,50.0,16803.0
2019-01-08 11:10:00,49.96,50.0,49.9,49.9,23352.0,49.96,50.0,49.9,49.9,23352.0
2019-01-08 11:15:00,49.9,49.99,49.88,49.92,13386.0,49.9,49.99,49.88,49.92,13386.0
2019-01-08 11:20:00,49.94,49.94,49.88,49.92,18804.0,49.94,49.94,49.88,49.92,18804.0
2019-01-08 11:25:00,49.92,49.92,49.82,49.87,14568.0,49.92,49.92,49.82,49.87,14568.0
2019-01-08 11:30:00,49.87,49.88,49.81,49.84,7257.0,49.87,49.88,49.81,49.84,7257.0
2019-01-08 11:35:00,49.81,49.95,49.78,49.91,16665.0,49.81,49.95,49.78,49.91,16665.0
2019-01-08 11:40:00,49.95,50.01,49.91,49.92,16905.0,49.95,50.01,49.91,49.92,16905.0
2019-01-08 11:45:00,49.94,50.0,49.9,49.92,21156.0,49.94,50.0,49.9,49.92,21156.0
2019-01-08 11:50:00,49.92,49.94,49.88,49.93,12621.0,49.92,49.94,49.88,49.93,12621.0
2019-01-08 11:55:00,49.93,49.97,49.89,49.97,29886.0,49.93,49.97,49.89,49.97,29886.0
2019-01-08 12:00:00,49.95,50.01,49.95,49.99,16050.0,49.95,50.01,49.95,49.99,16050.0
2019-01-08 12:05:00,49.95,49.97,49.91,49.93,15264.0,49.95,49.97,49.91,49.93,15264.0
2019-01-08 12:10:00,49.93,49.95,49.82,49.87,22305.0,49.93,49.95,49.82,49.87,22305.0
2019-01-08 12:15:00,49.86,49.88,49.75,49.77,52281.0,49.86,49.88,49.75,49.77,52281.0
2019-01-08 12:20:00,49.78,49.88,49.74,49.86,19545.0,49.78,49.88,49.74,49.86,19545.0
2019-01-08 12:25:00,49.87,49.95,49.87,49.93,7827.0,49.87,49.95,49.87,49.93,7827.0
2019-01-08 12:30:00,49.97,50.07,49.96,50.02,9297.0,49.97,50.07,49.96,50.02,9297.0
2019-01-08 12:35:00,49.96,49.96,49.79,49.8,22332.0,49.96,49.96,49.79,49.8,22332.0
2019-01-08 12:40:00,49.82,50.0,49.81,50.0,11526.0,49.82,50.0,49.81,50.0,11526.0
2019-01-08 12:45:00,50.01,50.05,49.88,49.88,12141.0,50.01,50.05,49.88,49.88,12141.0
2019-01-08 12:50:00,49.85,49.97,49.84,49.97,22965.0,49.85,49.97,49.84,49.97,22965.0
2019-01-08 12:55:00,49.97,50.06,49.93,50.04,9300.0,49.97,50.06,49.93,50.04,9300.0
2019-01-08 13:00:00,50.05,50.15,49.98,50.15,16002.0,50.05,50.15,49.98,50.15,16002.0
2019-01-08 13:05:00,50.13,50.19,50.12,50.14,7185.0,50.13,50.19,50.12,50.14,7185.0
2019-01-08 13:10:00,50.15,50.19,50.12,50.12,12900.0,50.15,50.19,50.12,50.12,12900.0
2019-01-08 13:15:00,50.11,50.14,50.07,50.1,8307.0,50.11,50.14,50.07,50.1,8307.0
2019-01-08 13:20:00,50.11,50.19,50.11,50.18,13389.0,50.11,50.19,50.11,50.18,13389.0
2019-01-08 13:25:00,50.14,50.16,50.11,50.13,6021.0,50.14,50.16,50.11,50.13,6021.0
2019-01-08 13:30:00,50.12,50.16,50.12,50.15,9150.0,50.12,50.16,50.12,50.15,9150.0
2019-01-08 13:35:00,50.14,50.19,50.13,50.19,9045.0,50.14,50.19,50.13,50.19,9045.0
2019-01-08 13:40:00,50.17,50.21,50.14,50.16,13635.0,50.17,50.21,50.14,50.16,13635.0
2019-01-08 13:45:00,50.14,50.18,50.1,50.18,13956.0,50.14,50.18,50.1,50.18,13956.0
2019-01-08 13:50:00,50.2,50.35,50.2,50.35,16056.0,50.2,50.35,50.2,50.35,16056.0
2019-01-08 13:55:00,50.34,50.45,50.31,50.43,68604.0,50.34,50.45,50.31,50.43,68604.0
2019-01-08 14:00:00,50.42,50.48,50.41,50.45,17844.0,50.42,50.48,50.41,50.45,17844.0
2019-01-08 14:05:00,50.44,50.48,50.41,50.43,33558.0,50.44,50.48,50.41,50.43,33558.0
2019-01-08 14:10:00,50.46,50.51,50.46,50.51,6414.0,50.46,50.51,50.46,50.51,6414.0
2019-01-08 14:15:00,50.53,50.59,50.47,50.52,16317.0,50.53,50.59,50.47,50.52,16317.0
2019-01-08 14:20:00,50.53,50.58,50.5,50.52,19335.0,50.53,50.58,50.5,50.52,19335.0
2019-01-08 14:25:00,50.49,50.52,50.45,50.46,14595.0,50.49,50.52,50.45,50.46,14595.0
2019-01-08 14:30:00,50.48,50.54,50.48,50.51,11100.0,50.48,50.54,50.48,50.51,11100.0
2019-01-08 14:35:00,50.47,50.53,50.44,50.52,18486.0,50.47,50.53,50.44,50.52,18486.0
2019-01-08 14:40:00,50.53,50.58,50.53,50.57,13404.0,50.53,50.58,50.53,50.57,13404.0
2019-01-08 14:45:00,50.6,50.68,50.56,50.66,19125.0,50.6,50.68,50.56,50.66,19125.0
2019-01-08 14:50:00,50.65,50.68,50.62,50.65,22290.0,50.65,50.68,50.62,50.65,22290.0
2019-01-08 14:55:00,50.63,50.68,50.58,50.68,53139.0,50.63,50.68,50.58,50.68,53139.0
2019-01-08 15:00:00,50.67,50.7,50.63,50.67,29526.0,50.67,50.7,50.63,50.67,29526.0
2019-01-08 15:05:00,50.68,50.71,50.58,50.68,28773.0,50.68,50.71,50.58,50.68,28773.0
2019-01-08 15:10:00,50.67,50.79,50.67,50.78,19050.0,50.67,50.79,50.67,50.78,19050.0
2019-01-08 15:15:00,50.78,50.8,50.75,50.78,15636.0,50.78,50.8,50.75,50.78,15636.0
2019-01-08 15:20:00,50.78,50.83,50.76,50.8,15366.0,50.78,50.83,50.76,50.8,15366.0
2019-01-08 15:25:00,50.8,50.86,50.8,50.85,34833.0,50.8,50.86,50.8,50.85,34833.0
2019-01-08 15:30:00,50.86,50.89,50.84,50.86,25098.0,50.86,50.89,50.84,50.86,25098.0
2019-01-08 15:35:00,50.86,50.9,50.85,50.9,25272.0,50.86,50.9,50.85,50.9,25272.0
2019-01-08 15:40:00,50.9,51.0,50.9,50.99,64710.0,50.9,51.0,50.9,50.99,64710.0
2019-01-08 15:45:00,50.99,51.03,50.95,51.01,56487.0,50.99,51.03,50.95,51.01,56487.0
2019-01-08 15:50:00,50.99,51.04,50.97,50.99,82911.0,50.99,51.04,50.97,50.99,82911.0
2019-01-08 15:55:00,51.0,51.0,50.86,50.87,283491.0,51.0,51.0,50.86,50.87,283491.0
2019-01-09 09:30:00,51.27,51.64,51.24,51.39,62175.0,51.27,51.64,51.24,51.39,62175.0
2019-01-09 09:35:00,51.46,51.77,51.41,51.54,41154.0,51.46,51.77,51.41,51.54,41154.0
2019-01-09 09:40:00,51.48,51.55,51.37,51.51,46932.0,51.48,51.55,51.37,51.51,46932.0
2019-01-09 09:45:00,51.5,51.54,51.41,51.5,82344.0,51.5,51.54,51.41,51.5,82344.0
2019-01-09 09:50:00,51.53,51.75,51.5,51.75,32424.0,51.53,51.75,51.5,51.75,32424.0
2019-01-09 09:55:00,51.75,51.82,51.68,51.78,24198.0,51.75,51.82,51.68,51.78,24198.0
2019-01-09 10:00:00,51.83,51.86,51.63,51.66,57180.0,51.83,51.86,51.63,51.66,57180.0
2019-01-09 10:05:00,51.69,51.87,51.65,51.87,18027.0,51.69,51.87,51.65,51.87,18027.0
2019-01-09 10:10:00,51.87,51.87,51.63,51.69,15399.0,51.87,51.87,51.63,51.69,15399.0
2019-01-09 10:15:00,51.7,51.92,51.69,51.91,31134.0,51.7,51.92,51.69,51.91,31134.0
2019-01-09 10:20:00,51.95,52.12,51.95,52.09,23322.0,51.95,52.12,51.95,52.09,23322.0
2019-01-09 10:25:00,52.07,52.1,51.96,51.97,30072.0,52.07,52.1,51.96,51.97,30072.0
2019-01-09 10:30:00,51.97,51.97,51.79,51.82,39306.0,51.97,51.97,51.79,51.82,39306.0
2019-01-09 10:35:00,51.82,51.84,51.72,51.75,19182.0,51.82,51.84,51.72,51.75,19182.0
2019-01-09 10:40:00,51.77,51.78,51.62,51.66,30750.0,51.77,51.78,51.62,51.66,30750.0
2019-01-09 10:45:00,51.69,51.7,51.52,51.68,25566.0,51.69,51.7,51.52,51.68,25566.0
2019-01-09 10:50:00,51.72,51.82,51.7,51.79,13335.0,51.72,51.82,51.7,51.79,13335.0
2019-01-09 10:55:00,51.78,51.78,51.71,51.75,17790.0,51.78,51.78,51.71,51.75,17790.0
2019-01-09 11:00:00,51.74,51.89,51.71,51.85,13200.0,51.74,51.89,51.71,51.85,13200.0
2019-01-09 11:05:00,51.87,51.9,51.78,51.78,18021.0,51.87,51.9,51.78,51.78,18021.0
2019-01-09 11:10:00,51.81,51.85,51.74,51.82,17643.0,51.81,51.85,51.74,51.82,17643.0
2019-01-09 11:15:00,51.8,51.88,51.77,51.88,19035.0,51.8,51.88,51.77,51.88,19035.0
2019-01-09 11:20:00,51.86,52.09,51.86,52.07,19977.0,51.86,52.09,51.86,52.07,19977.0
2019-01-09 11:25:00,52.04,52.04,51.93,51.94,15672.0,52.04,52.04,51.93,51.94,15672.0
2019-01-09 11:30:00,51.94,51.94,51.87,51.87,15651.0,51.94,51.94,51.87,51.87,15651.0
2019-01-09 11:35:00,51.89,51.92,51.77,51.85,12084.0,51.89,51.92,51.77,51.85,12084.0
2019-01-09 11:40:00,51.87,52.0,51.85,51.97,9450.0,51.87,52.0,51.85,51.97,9450.0
2019-01-09 11:45:00,52.0,52.19,51.96,52.02,51504.0,52.0,52.19,51.96,52.02,51504.0
2019-01-09 11:50:00,52.08,52.15,52.02,52.15,13632.0,52.08,52.15,52.02,52.15,13632.0
2019-01-09 11:55:00,52.13,52.27,52.11,52.27,19734.0,52.13,52.27,52.11,52.27,19734.0
2019-01-09 12:00:00,52.25,52.44,52.25,52.36,91143.0,52.25,52.44,52.25,52.36,91143.0
2019-01-09 12:05:00,52.36,52.36,52.21,52.23,5400.0,52.36,52.36,52.21,52.23,5400.0
2019-01-09 12:10:00,52.2,52.28,52.17,52.25,21300.0,52.2,52.28,52.17,52.25,21300.0
2019-01-09 12:15:00,52.25,52.25,52.15,52.15,12108.0,52.25,52.25,52.15,52.15,12108.0
2019-01-09 12:20:00,52.12,52.14,52.05,52.05,12759.0,52.12,52.14,52.05,52.05,12759.0
2019-01-09 12:25:00,52.03,52.06,52.01,52.02,5475.0,52.03,52.06,52.01,52.02,5475.0
2019-01-09 12:30:00,52.01,52.08,52.0,52.07,14886.0,52.01,52.08,52.0,52.07,14886.0
2019-01-09 12:35:00,52.06,52.08,51.95,51.95,10188.0,52.06,52.08,51.95,51.95,10188.0
2019-01-09 12:40:00,51.93,51.97,51.91,51.95,22257.0,51.93,51.97,51.91,51.95,22257.0
2019-01-09 12:45:00,51.97,52.12,51.95,52.1,23535.0,51.97,52.12,51.95,52.1,23535.0
2019-01-09 12:50:00,52.09,52.17,52.08,52.09,13779.0,52.09,52.17,52.08,52.09,13779.0
2019-01-09 12:55:00,52.09,52.09,52.04,52.05,8520.0,52.09,52.09,52.04,52.05,8520.0
2019-01-09 13:00:00,52.05,52.07,51.85,51.87,30027.0,52.05,52.07,51.85,51.87,30027.0
2019-01-09 13:05:00,51.83,51.9,51.78,51.9,11946.0,51.83,51.9,51.78,51.9,11946.0
2019-01-09 13:10:00,51.9,51.9,51.85,51.89,15615.0,51.9,51.9,51.85,51.89,15615.0
2019-01-09 13:15:00,51.89,51.91,51.85,51.88,20859.0,51.89,51.91,51.85,51.88,20859.0
2019-01-09 13:20:00,51.85,51.91,51.85,51.88,8310.0,51.85,51.91,51.85,51.88,8310.0
2019-01-09 13:25:00,51.85,51.87,51.79,51.8,6546.0,51.85,51.87,51.79,51.8,6546.0
2019-01-09 13:30:00,51.82,51.83,51.74,51.78,9201.0,51.82,51.83,51.74,51.78,9201.0
2019-01-09 13:35:00,51.79,51.81,51.76,51.76,14133.0,51.79,51.81,51.76,51.76,14133.0
2019-01-09 13:40:00,51.74,51.78,51.72,51.74,15456.0,51.74,51.78,51.72,51.74,15456.0
2019-01-09 13:45:00,51.7,51.7,51.48,51.56,61710.0,51.7,51.7,51.48,51.56,61710.0
2019-01-09 13:50:00,51.54,51.55,51.45,51.5,8292.0,51.54,51.55,51.45,51.5,8292.0
2019-01-09 13:55:00,51.54,51.68,51.54,51.66,8208.0,51.54,51.68,51.54,51.66,8208.0
2019-01-09 14:00:00,51.69,51.84,51.69,51.82,12318.0,51.69,51.84,51.69,51.82,12318.0
2019-01-09 14:05:00,51.85,52.04,51.84,52.04,16188.0,51.85,52.04,51.84,52.04,16188.0
2019-01-09 14:10:00,52.02,52.04,51.87,51.88,19944.0,52.02,52.04,51.87,51.88,19944.0
2019-01-09 14:15:00,51.92,51.92,51.75,51.77,32733.0,51.92,51.92,51.75,51.77,32733.0
2019-01-09 14:20:00,51.77,51.8,51.6,51.68,16377.0,51.77,51.8,51.6,51.68,16377.0
2019-01-09 14:25:00,51.69,51.73,51.68,51.71,11874.0,51.69,51.73,51.68,51.71,11874.0
2019-01-09 14:30:00,51.67,51.75,51.63,51.73,10146.0,51.67,51.75,51.63,51.73,10146.0
2019-01-09 14:35:00,51.75,51.77,51.7,51.77,9540.0,51.75,51.77,51.7,51.77,9540.0
2019-01-09 14:40:00,51.76,51.86,51.75,51.85,8532.0,51.76,51.86,51.75,51.85,8532.0
2019-01-09 14:45:00,51.83,51.94,51.83,51.94,13902.0,51.83,51.94,51.83,51.94,13902.0
2019-01-09 14:50:00,51.94,51.94,51.87,51.91,13200.0,51.94,51.94,51.87,51.91,13200.0
2019-01-09 14:55:00,51.91,51.93,51.88,51.91,18660.0,51.91,51.93,51.88,51.91,18660.0
2019-01-09 15:00:00,51.89,51.91,51.84,51.89,20097.0,51.89,51.91,51.84,51.89,20097.0
2019-01-09 15:05:00,51.9,51.91,51.86,51.9,15630.0,51.9,51.91,51.86,51.9,15630.0
2019-01-09 15:10:00,51.9,51.94,51.88,51.91,23955.0,51.9,51.94,51.88,51.91,23955.0
2019-01-09 15:15:00,51.92,51.95,51.92,51.92,19029.0,51.92,51.95,51.92,51.92,19029.0
2019-01-09 15:20:00,51.95,51.96,51.89,51.9,15846.0,51.95,51.96,51.89,51.9,15846.0
2019-01-09 15:25:00,51.88,51.91,51.83,51.85,34491.0,51.88,51.91,51.83,51.85,34491.0
2019-01-09 15:30:00,51.85,51.92,51.8,51.91,24831.0,51.85,51.92,51.8,51.91,24831.0
2019-01-09 15:35:00,51.89,51.9,51.75,51.75,16197.0,51.89,51.9,51.75,51.75,16197.0
2019-01-09 15:40:00,51.74,51.74,51.56,51.56,39258.0,51.74,51.74,51.56,51.56,39258.0
2019-01-09 15:45:00,51.56,51.57,51.48,51.48,69894.0,51.56,51.57,51.48,51.48,69894.0
2019-01-09 15:50:00,51.49,51.53,51.41,51.42,85413.0,51.49,51.53,51.41,51.42,85413.0
2019-01-09 15:55:00,51.42,51.47,51.33,51.45,386772.0,51.42,51.47,51.33,51.45,386772.0
2019-01-10 09:30:00,51.29,51.39,51.11,51.31,51351.0,51.29,51.39,51.11,51.31,51351.0
2019-01-10 09:35:00,51.18,51.58,51.1,51.46,17808.0,51.18,51.58,51.1,51.46,17808.0
2019-01-10 09:40:00,51.35,51.43,51.34,51.43,12165.0,51.35,51.43,51.34,51.43,12165.0
2019-01-10 09:45:00,51.46,51.47,51.28,51.36,8400.0,51.46,51.47,51.28,51.36,8400.0
2019-01-10 09:50:00,51.36,51.36,51.15,51.19,12369.0,51.36,51.36,51.15,51.19,12369.0
2019-01-10 09:55:00,51.15,51.16,50.97,51.08,61026.0,51.15,51.16,50.97,51.08,61026.0
2019-01-10 10:00:00,51.1,51.12,50.98,50.99,22647.0,51.1,51.12,50.98,50.99,22647.0
2019-01-10 10:05:00,51.02,51.08,50.98,51.01,13221.0,51.02,51.08,50.98,51.01,13221.0
2019-01-10 10:10:00,51.03,51.07,50.93,51.02,11982.0,51.03,51.07,50.93,51.02,11982.0
2019-01-10 10:15:00,51.01,51.02,50.94,50.94,13494.0,51.01,51.02,50.94,50.94,13494.0
2019-01-10 10:20:00,50.97,51.06,50.97,51.05,24954.0,50.97,51.06,50.97,51.05,24954.0
2019-01-10 10:25:00,51.07,51.26,51.07,51.24,38100.0,51.07,51.26,51.07,51.24,38100.0
2019-01-10 10:30:00,51.21,51.26,51.15,51.15,53487.0,51.21,51.26,51.15,51.15,53487.0
2019-01-10 10:35:00,51.14,51.14,51.0,51.05,15699.0,51.14,51.14,51.0,51.05,15699.0
2019-01-10 10:40:00,51.04,51.06,51.0,51.02,9021.0,51.04,51.06,51.0,51.02,9021.0
2019-01-10 10:45:00,51.02,51.13,50.99,51.1,31500.0,51.02,51.13,50.99,51.1,31500.0
2019-01-10 10:50:00,51.09,51.13,51.05,51.12,17598.0,51.09,51.13,51.05,51.12,17598.0
2019-01-10 10:55:00,51.1,51.12,51.06,51.07,23061.0,51.1,51.12,51.06,51.07,23061.0
2019-01-10 11:00:00,51.06,51.09,50.99,51.02,42162.0,51.06,51.09,50.99,51.02,42162.0
2019-01-10 11:05:00,51.03,51.18,51.03,51.14,12000.0,51.03,51.18,51.03,51.14,12000.0
2019-01-10 11:10:00,51.16,51.22,51.14,51.14,22383.0,51.16,51.22,51.14,51.14,22383.0
2019-01-10 11:15:00,51.12,51.12,51.06,51.07,11466.0,51.12,51.12,51.06,51.07,11466.0
2019-01-10 11:20:00,51.08,51.1,50.99,50.99,6555.0,51.08,51.1,50.99,50.99,6555.0
2019-01-10 11:25:00,50.98,50.99,50.92,50.92,8340.0,50.98,50.99,50.92,50.92,8340.0
2019-01-10 11:30:00,50.94,51.08,50.92,51.08,47859.0,50.94,51.08,50.92,51.08,47859.0
2019-01-10 11:35:00,51.08,51.16,51.07,51.14,49383.0,51.08,51.16,51.07,51.14,49383.0
2019-01-10 11:40:00,51.16,51.21,51.07,51.09,22302.0,51.16,51.21,51.07,51.09,22302.0
2019-01-10 11:45:00,51.06,51.1,51.04,51.09,7947.0,51.06,51.1,51.04,51.09,7947.0
2019-01-10 11:50:00,51.08,51.1,51.03,51.03,15600.0,51.08,51.1,51.03,51.03,15600.0
2019-01-10 11:55:00,51.07,51.11,51.03,51.09,48846.0,51.07,51.11,51.03,51.09,48846.0
2019-01-10 12:00:00,51.07,51.15,51.06,51.13,38139.0,51.07,51.15,51.06,51.13,38139.0
2019-01-10 12:05:00,51.12,51.16,51.1,51.1,28548.0,51.12,51.16,51.1,51.1,28548.0
2019-01-10 12:10:00,51.13,51.19,51.08,51.08,37977.0,51.13,51.19,51.08,51.08,37977.0
2019-01-10 12:15:00,51.07,51.2,51.06,51.17,14445.0,51.07,51.2,51.06,51.17,14445.0
2019-01-10 12:20:00,51.17,51.21,51.15,51.2,16575.0,51.17,51.21,51.15,51.2,16575.0
2019-01-10 12:25:00,51.21,51.25,51.18,51.22,7800.0,51.21,51.25,51.18,51.22,7800.0
2019-01-10 12:30:00,51.22,51.26,51.22,51.23,4200.0,51.22,51.26,51.22,51.23,4200.0
2019-01-10 12:35:00,51.24,51.33,51.24,51.32,10710.0,51.24,51.33,51.24,51.32,10710.0
2019-01-10 12:40:00,51.31,51.31,51.26,51.28,6900.0,51.31,51.31,51.26,51.28,6900.0
2019-01-10 12:45:00,51.28,51.43,51.28,51.42,11244.0,51.28,51.43,51.28,51.42,11244.0
2019-01-10 12:50:00,51.41,51.48,51.41,51.42,9021.0,51.41,51.48,51.41,51.42,9021.0
2019-01-10 12:55:00,51.41,51.42,51.36,51.4,8556.0,51.41,51.42,51.36,51.4,8556.0
2019-01-10 13:00:00,51.37,51.37,51.29,51.31,9108.0,51.37,51.37,51.29,51.31,9108.0
2019-01-10 13:05:00,51.31,51.34,51.15,51.24,23772.0,51.31,51.34,51.15,51.24,23772.0
2019-01-10 13:10:00,51.17,51.24,51.17,51.18,14028.0,51.17,51.24,51.17,51.18,14028.0
2019-01-10 13:15:00,51.13,51.18,51.07,51.15,4260.0,51.13,51.18,51.07,51.15,4260.0
2019-01-10 13:20:00,51.13,51.13,51.07,51.09,7512.0,51.13,51.13,51.07,51.09,7512.0
2019-01-10 13:25:00,51.13,51.2,51.12,51.2,14466.0,51.13,51.2,51.12,51.2,14466.0
2019-01-10 13:30:00,51.22,51.23,51.15,51.23,10506.0,51.22,51.23,51.15,51.23,10506.0
2019-01-10 13:35:00,51.21,51.24,51.16,51.17,9987.0,51.21,51.24,51.16,51.17,9987.0
2019-01-10 13:40:00,51.15,51.22,51.14,51.21,25917.0,51.15,51.22,51.14,51.21,25917.0
2019-01-10 13:45:00,51.19,51.23,51.19,51.19,4575.0,51.19,51.23,51.19,51.19,4575.0
2019-01-10 13:50:00,51.19,51.22,51.17,51.21,5580.0,51.19,51.22,51.17,51.21,5580.0
2019-01-10 13:55:00,51.2,51.26,51.2,51.23,22020.0,51.2,51.26,51.2,51.23,22020.0
2019-01-10 14:00:00,51.25,51.33,51.25,51.31,13599.0,51.25,51.33,51.25,51.31,13599.0
2019-01-10 14:05:00,51.34,51.52,51.34,51.49,15330.0,51.34,51.52,51.34,51.49,15330.0
2019-01-10 14:10:00,51.51,51.54,51.49,51.5,11016.0,51.51,51.54,51.49,51.5,11016.0
2019-01-10 14:15:00,51.49,51.58,51.47,51.58,11100.0,51.49,51.58,51.47,51.58,11100.0
2019-01-10 14:20:00,51.58,51.67,51.58,51.59,9162.0,51.58,51.67,51.58,51.59,9162.0
2019-01-10 14:25:00,51.59,51.59,51.5,51.53,31749.0,51.59,51.59,51.5,51.53,31749.0
2019-01-10 14:30:00,51.51,51.54,51.5,51.51,10920.0,51.51,51.54,51.5,51.51,10920.0
2019-01-10 14:35:00,51.5,51.53,51.47,51.5,12300.0,51.5,51.53,51.47,51.5,12300.0
2019-01-10 14:40:00,51.47,51.55,51.46,51.53,10725.0,51.47,51.55,51.46,51.53,10725.0
2019-01-10 14:45:00,51.53,51.54,51.45,51.47,21201.0,51.53,51.54,51.45,51.47,21201.0
2019-01-10 14:50:00,51.48,51.49,51.4,51.4,23568.0,51.48,51.49,51.4,51.4,23568.0
2019-01-10 14:55:00,51.4,51.46,51.38,51.43,6000.0,51.4,51.46,51.38,51.43,6000.0
2019-01-10 15:00:00,51.46,51.55,51.45,51.51,29976.0,51.46,51.55,51.45,51.51,29976.0
2019-01-10 15:05:00,51.54,51.56,51.48,51.51,12915.0,51.54,51.56,51.48,51.51,12915.0
2019-01-10 15:10:00,51.49,51.62,51.49,51.62,15384.0,51.49,51.62,51.49,51.62,15384.0
2019-01-10 15:15:00,51.63,51.65,51.56,51.56,15900.0,51.63,51.65,51.56,51.56,15900.0
2019-01-10 15:20:00,51.59,51.64,51.55,51.64,13530.0,51.59,51.64,51.55,51.64,13530.0
2019-01-10 15:25:00,51.63,51.66,51.61,51.61,10491.0,51.63,51.66,51.61,51.61,10491.0
2019-01-10 15:30:00,51.63,51.72,51.61,51.69,38799.0,51.63,51.72,51.61,51.69,38799.0
2019-01-10 15:35:00,51.69,51.77,51.68,51.75,22782.0,51.69,51.77,51.68,51.75,22782.0
2019-01-10 15:40:00,51.76,51.81,51.75,51.81,21603.0,51.76,51.81,51.75,51.81,21603.0
2019-01-10 15:45:00,51.82,51.9,51.8,51.81,35208.0,51.82,51.9,51.8,51.81,35208.0
2019-01-10 15:50:00,51.82,51.88,51.81,51.82,48117.0,51.82,51.88,51.81,51.82,48117.0
2019-01-10 15:55:00,51.82,51.83,51.68,51.69,251580.0,51.82,51.83,51.68,51.69,251580.0
2019-01-11 09:30:00,51.46,51.5,51.46,51.5,23304.0,51.46,51.5,51.46,51.5,23304.0
2019-01-11 09:35:00,51.4,51.4,51.27,51.27,3000.0,51.4,51.4,51.27,51.27,3000.0
2019-01-11 09:40:00,51.4,51.4,51.27,51.4,3117.0,51.4,51.4,51.27,51.4,3117.0
2019-01-11 09:45:00,51.28,51.39,51.01,51.04,16008.0,51.28,51.39,51.01,51.04,16008.0
2019-01-11 09:50:00,51.01,51.04,50.95,50.98,49155.0,51.01,51.04,50.95,50.98,49155.0
2019-01-11 09:55:00,50.96,50.96,50.81,50.91,33000.0,50.96,50.96,50.81,50.91,33000.0
2019-01-11 10:00:00,50.95,50.99,50.92,50.95,29166.0,50.95,50.99,50.92,50.95,29166.0
2019-01-11 10:05:00,50.96,50.99,50.88,50.92,26400.0,50.96,50.99,50.88,50.92,26400.0
2019-01-11 10:10:00,50.95,50.98,50.89,50.92,24690.0,50.95,50.98,50.89,50.92,24690.0
2019-01-11 10:15:00,50.89,50.9,50.73,50.73,16350.0,50.89,50.9,50.73,50.73,16350.0
2019-01-11 10:20:00,50.78,50.82,50.69,50.79,40800.0,50.78,50.82,50.69,50.79,40800.0
2019-01-11 10:25:00,50.77,50.77,50.59,50.61,18780.0,50.77,50.77,50.59,50.61,18780.0
2019-01-11 10:30:00,50.61,50.61,50.46,50.49,33762.0,50.61,50.61,50.46,50.49,33762.0
2019-01-11 10:35:00,50.52,50.67,50.48,50.67,30174.0,50.52,50.67,50.48,50.67,30174.0
2019-01-11 10:40:00,50.69,50.76,50.63,50.7,30948.0,50.69,50.76,50.63,50.7,30948.0
2019-01-11 10:45:00,50.68,50.71,50.59,50.65,19845.0,50.68,50.71,50.59,50.65,19845.0
2019-01-11 10:50:00,50.62,50.65,50.53,50.63,17448.0,50.62,50.65,50.53,50.63,17448.0
2019-01-11 10:55:00,50.68,50.76,50.64,50.64,31428.0,50.68,50.76,50.64,50.64,31428.0
2019-01-11 11:00:00,50.65,50.67,50.61,50.65,10824.0,50.65,50.67,50.61,50.65,10824.0
2019-01-11 11:05:00,50.63,50.71,50.57,50.68,18981.0,50.63,50.71,50.57,50.68,18981.0
2019-01-11 11:10:00,50.7,50.7,50.54,50.59,21396.0,50.7,50.7,50.54,50.59,21396.0
2019-01-11 11:15:00,50.59,50.59,50.52,50.57,24177.0,50.59,50.59,50.52,50.57,24177.0
2019-01-11 11:20:00,50.55,50.61,50.49,50.61,15615.0,50.55,50.61,50.49,50.61,15615.0
2019-01-11 11:25:00,50.59,50.72,50.59,50.61,28662.0,50.59,50.72,50.59,50.61,28662.0
2019-01-11 11:30:00,50.63,50.66,50.6,50.61,12300.0,50.63,50.66,50.6,50.61,12300.0
2019-01-11 11:35:00,50.61,50.63,50.54,50.63,5847.0,50.61,50.63,50.54,50.63,5847.0
2019-01-11 11:40:00,50.64,50.69,50.59,50.64,10653.0,50.64,50.69,50.59,50.64,10653.0
2019-01-11 11:45:00,50.66,50.69,50.63,50.63,8100.0,50.66,50.69,50.63,50.63,8100.0
2019-01-11 11:50:00,50.61,50.61,50.54,50.61,111891.0,50.61,50.61,50.54,50.61,111891.0
2019-01-11 11:55:00,50.61,50.71,50.6,50.68,12621.0,50.61,50.71,50.6,50.68,12621.0
2019-01-11 12:00:00,50.68,50.73,50.66,50.69,39825.0,50.68,50.73,50.66,50.69,39825.0
2019-01-11 12:05:00,50.69,50.73,50.65,50.65,39555.0,50.69,50.73,50.65,50.65,39555.0
2019-01-11 12:10:00,50.66,50.69,50.65,50.69,12456.0,50.66,50.69,50.65,50.69,12456.0
2019-01-11 12:15:00,50.71,50.74,50.68,50.7,12348.0,50.71,50.74,50.68,50.7,12348.0
2019-01-11 12:20:00,50.71,50.71,50.64,50.67,15600.0,50.71,50.71,50.64,50.67,15600.0
2019-01-11 12:25:00,50.67,50.68,50.63,50.63,18282.0,50.67,50.68,50.63,50.63,18282.0
2019-01-11 12:30:00,50.63,50.72,50.63,50.67,32736.0,50.63,50.72,50.63,50.67,32736.0
2019-01-11 12:35:00,50.67,50.68,50.56,50.62,8850.0,50.67,50.68,50.56,50.62,8850.0
2019-01-11 12:40:00,50.62,50.65,50.57,50.57,4653.0,50.62,50.65,50.57,50.57,4653.0
2019-01-11 12:45:00,50.57,50.57,50.46,50.48,12000.0,50.57,50.57,50.46,50.48,12000.0
2019-01-11 12:50:00,50.48,50.5,50.42,50.44,8751.0,50.48,50.5,50.42,50.44,8751.0
2019-01-11 12:55:00,50.45,50.46,50.41,50.42,16977.0,50.45,50.46,50.41,50.42,16977.0
2019-01-11 13:00:00,50.46,50.48,50.41,50.41,9300.0,50.46,50.48,50.41,50.41,9300.0
2019-01-11 13:05:00,50.42,50.48,50.42,50.47,6432.0,50.42,50.48,50.42,50.47,6432.0
2019-01-11 13:10:00,50.46,50.5,50.42,50.5,20025.0,50.46,50.5,50.42,50.5,20025.0
2019-01-11 13:15:00,50.5,50.66,50.48,50.6,12360.0,50.5,50.66,50.48,50.6,12360.0
2019-01-11 13:20:00,50.61,50.61,50.56,50.57,22770.0,50.61,50.61,50.56,50.57,22770.0
2019-01-11 13:25:00,50.6,50.66,50.59,50.64,13905.0,50.6,50.66,50.59,50.64,13905.0
2019-01-11 13:30:00,50.64,50.66,50.6,50.64,33915.0,50.64,50.66,50.6,50.64,33915.0
2019-01-11 13:35:00,50.63,50.63,50.6,50.61,6309.0,50.63,50.63,50.6,50.61,6309.0
2019-01-11 13:40:00,50.6,50.67,50.59,50.64,35718.0,50.6,50.67,50.59,50.64,35718.0
2019-01-11 13:45:00,50.62,50.62,50.59,50.6,4200.0,50.62,50.62,50.59,50.6,4200.0
2019-01-11 13:50:00,50.6,50.63,50.56,50.58,11871.0,50.6,50.63,50.56,50.58,11871.0
2019-01-11 13:55:00,50.58,50.58,50.52,50.52,10992.0,50.58,50.58,50.52,50.52,10992.0
2019-01-11 14:00:00,50.5,50.57,50.47,50.54,14022.0,50.5,50.57,50.47,50.54,14022.0
2019-01-11 14:05:00,50.55,50.64,50.53,50.58,62400.0,50.55,50.64,50.53,50.58,62400.0
2019-01-11 14:10:00,50.62,50.66,50.59,50.6,48432.0,50.62,50.66,50.59,50.6,48432.0
2019-01-11 14:15:00,50.6,50.62,50.55,50.59,59631.0,50.6,50.62,50.55,50.59,59631.0
2019-01-11 14:20:00,50.58,50.73,50.58,50.66,20199.0,50.58,50.73,50.58,50.66,20199.0
2019-01-11 14:25:00,50.67,50.71,50.65,50.7,48150.0,50.67,50.71,50.65,50.7,48150.0
2019-01-11 14:30:00,50.7,50.92,50.7,50.92,13350.0,50.7,50.92,50.7,50.92,13350.0
2019-01-11 14:35:00,50.92,51.03,50.91,50.95,59127.0,50.92,51.03,50.91,50.95,59127.0
2019-01-11 14:40:00,50.94,50.95,50.86,50.93,11832.0,50.94,50.95,50.86,50.93,11832.0
2019-01-11 14:45:00,50.92,50.95,50.72,50.78,29499.0,50.92,50.95,50.72,50.78,29499.0
2019-01-11 14:50:00,50.78,50.83,50.73,50.81,94500.0,50.78,50.83,50.73,50.81,94500.0
2019-01-11 14:55:00,50.8,50.83,50.76,50.81,26754.0,50.8,50.83,50.76,50.81,26754.0
2019-01-11 15:00:00,50.82,50.86,50.8,50.83,16137.0,50.82,50.86,50.8,50.83,16137.0
2019-01-11 15:05:00,50.81,50.95,50.81,50.92,14778.0,50.81,50.95,50.81,50.92,14778.0
2019-01-11 15:10:00,50.91,50.92,50.89,50.91,8400.0,50.91,50.92,50.89,50.91,8400.0
2019-01-11 15:15:00,50.89,50.89,50.83,50.85,26931.0,50.89,50.89,50.83,50.85,26931.0
2019-01-11 15:20:00,50.85,50.85,50.79,50.81,17106.0,50.85,50.85,50.79,50.81,17106.0
2019-01-11 15:25:00,50.8,50.8,50.74,50.75,19455.0,50.8,50.8,50.74,50.75,19455.0
2019-01-11 15:30:00,50.76,50.9,50.74,50.88,21978.0,50.76,50.9,50.74,50.88,21978.0
2019-01-11 15:35:00,50.88,50.89,50.84,50.84,58740.0,50.88,50.89,50.84,50.84,58740.0
2019-01-11 15:40:00,50.84,50.85,50.82,50.84,35562.0,50.84,50.85,50.82,50.84,35562.0
2019-01-11 15:45:00,50.84,50.85,50.83,50.83,60411.0,50.84,50.85,50.83,50.83,60411.0
2019-01-11 15:50:00,50.83,50.86,50.82,50.84,84783.0,50.83,50.86,50.82,50.84,84783.0
2019-01-11 15:55:00,50.84,50.94,50.84,50.93,147795.0,50.84,50.94,50.84,50.93,147795.0
2019-01-14 09:30:00,50.37,50.46,50.08,50.18,56805.0,50.37,50.46,50.08,50.18,56805.0
2019-01-14 09:35:00,50.1,50.37,50.01,50.37,42567.0,50.1,50.37,50.01,50.37,42567.0
2019-01-14 09:40:00,50.39,50.47,50.26,50.43,27150.0,50.39,50.47,50.26,50.43,27150.0
2019-01-14 09:45:00,50.47,50.6,50.45,50.6,26127.0,50.47,50.6,50.45,50.6,26127.0
2019-01-14 09:50:00,50.53,50.65,50.47,50.64,24741.0,50.53,50.65,50.47,50.64,24741.0
2019-01-14 09:55:00,50.59,50.61,50.47,50.57,27000.0,50.59,50.61,50.47,50.57,27000.0
2019-01-14 10:00:00,50.57,50.61,50.55,50.59,19218.0,50.57,50.61,50.55,50.59,19218.0
2019-01-14 10:05:00,50.56,50.58,50.44,50.45,54009.0,50.56,50.58,50.44,50.45,54009.0
2019-01-14 10:10:00,50.45,50.48,50.4,50.41,82926.0,50.45,50.48,50.4,50.41,82926.0
2019-01-14 10:15:00,50.41,50.49,50.38,50.38,63576.0,50.41,50.49,50.38,50.38,63576.0
2019-01-14 10:20:00,50.4,50.41,50.24,50.24,15900.0,50.4,50.41,50.24,50.24,15900.0
2019-01-14 10:25:00,50.24,50.24,50.12,50.16,17670.0,50.24,50.24,50.12,50.16,17670.0
2019-01-14 10:30:00,50.15,50.35,50.11,50.35,13800.0,50.15,50.35,50.11,50.35,13800.0
2019-01-14 10:35:00,50.32,50.33,50.25,50.27,20409.0,50.32,50.33,50.25,50.27,20409.0
2019-01-14 10:40:00,50.3,50.31,50.25,50.31,15495.0,50.3,50.31,50.25,50.31,15495.0
2019-01-14 10:45:00,50.31,50.36,50.22,50.22,11400.0,50.31,50.36,50.22,50.22,11400.0
2019-01-14 10:50:00,50.22,50.22,50.14,50.21,18528.0,50.22,50.22,50.14,50.21,18528.0
2019-01-14 10:55:00,50.25,50.36,50.25,50.27,10800.0,50.25,50.36,50.25,50.27,10800.0
2019-01-14 11:00:00,50.25,50.28,50.21,50.28,17886.0,50.25,50.28,50.21,50.28,17886.0
2019-01-14 11:05:00,50.25,50.27,50.22,50.24,17670.0,50.25,50.27,50.22,50.24,17670.0
2019-01-14 11:10:00,50.24,50.27,50.2,50.22,15600.0,50.24,50.27,50.2,50.22,15600.0
2019-01-14 11:15:00,50.22,50.27,50.16,50.16,18168.0,50.22,50.27,50.16,50.16,18168.0
2019-01-14 11:20:00,50.16,50.25,50.16,50.22,86205.0,50.16,50.25,50.16,50.22,86205.0
2019-01-14 11:25:00,50.23,50.23,50.17,50.21,11100.0,50.23,50.23,50.17,50.21,11100.0
2019-01-14 11:30:00,50.24,50.42,50.23,50.4,20109.0,50.24,50.42,50.23,50.4,20109.0
2019-01-14 11:35:00,50.4,50.41,50.32,50.35,51696.0,50.4,50.41,50.32,50.35,51696.0
2019-01-14 11:40:00,50.37,50.37,50.27,50.27,24117.0,50.37,50.37,50.27,50.27,24117.0
2019-01-14 11:45:00,50.26,50.32,50.25,50.25,9300.0,50.26,50.32,50.25,50.25,9300.0
2019-01-14 11:50:00,50.25,50.3,50.17,50.23,21555.0,50.25,50.3,50.17,50.23,21555.0
2019-01-14 11:55:00,50.27,50.33,50.25,50.27,13500.0,50.27,50.33,50.25,50.27,13500.0
2019-01-14 12:00:00,50.24,50.27,50.15,50.22,25650.0,50.24,50.27,50.15,50.22,25650.0
2019-01-14 12:05:00,50.21,50.26,50.19,50.24,11400.0,50.21,50.26,50.19,50.24,11400.0
2019-01-14 12:10:00,50.23,50.24,50.19,50.23,10428.0,50.23,50.24,50.19,50.23,10428.0
2019-01-14 12:15:00,50.24,50.27,50.21,50.21,15297.0,50.24,50.27,50.21,50.21,15297.0
2019-01-14 12:20:00,50.17,50.33,50.16,50.33,21015.0,50.17,50.33,50.16,50.33,21015.0
2019-01-14 12:25:00,50.32,50.33,50.28,50.31,20805.0,50.32,50.33,50.28,50.31,20805.0
2019-01-14 12:30:00,50.31,50.32,50.25,50.29,12606.0,50.31,50.32,50.25,50.29,12606.0
2019-01-14 12:35:00,50.3,50.31,50.25,50.26,8850.0,50.3,50.31,50.25,50.26,8850.0
2019-01-14 12:40:00,50.27,50.28,50.23,50.27,5196.0,50.27,50.28,50.23,50.27,5196.0
2019-01-14 12:45:00,50.29,50.31,50.25,50.28,7650.0,50.29,50.31,50.25,50.28,7650.0
2019-01-14 12:50:00,50.29,50.3,50.23,50.28,18852.0,50.29,50.3,50.23,50.28,18852.0
2019-01-14 12:55:00,50.31,50.31,50.2,50.2,10800.0,50.31,50.31,50.2,50.2,10800.0
2019-01-14 13:00:00,50.2,50.24,50.18,50.18,8415.0,50.2,50.24,50.18,50.18,8415.0
2019-01-14 13:05:00,50.17,50.21,50.16,50.2,24471.0,50.17,50.21,50.16,50.2,24471.0
2019-01-14 13:10:00,50.19,50.2,50.17,50.18,37866.0,50.19,50.2,50.17,50.18,37866.0
2019-01-14 13:15:00,50.19,50.21,50.17,50.18,15300.0,50.19,50.21,50.17,50.18,15300.0
2019-01-14 13:20:00,50.21,50.25,50.21,50.23,9054.0,50.21,50.25,50.21,50.23,9054.0
2019-01-14 13:25:00,50.21,50.21,50.17,50.18,8886.0,50.21,50.21,50.17,50.18,8886.0
2019-01-14 13:30:00,50.19,50.24,50.19,50.24,9288.0,50.19,50.24,50.19,50.24,9288.0
2019-01-14 13:35:00,50.25,50.25,50.21,50.23,18222.0,50.25,50.25,50.21,50.23,18222.0
2019-01-14 13:40:00,50.22,50.24,50.2,50.2,24519.0,50.22,50.24,50.2,50.2,24519.0
2019-01-14 13:45:00,50.22,50.23,50.17,50.18,19392.0,50.22,50.23,50.17,50.18,19392.0
2019-01-14 13:50:00,50.18,50.19,50.14,50.18,33963.0,50.18,50.19,50.14,50.18,33963.0
2019-01-14 13:55:00,50.18,50.19,50.15,50.19,15765.0,50.18,50.19,50.15,50.19,15765.0
2019-01-14 14:00:00,50.19,50.23,50.16,50.2,15900.0,50.19,50.23,50.16,50.2,15900.0
2019-01-14 14:05:00,50.2,50.22,50.15,50.17,36288.0,50.2,50.22,50.15,50.17,36288.0
2019-01-14 14:10:00,50.18,50.19,50.15,50.17,23112.0,50.18,50.19,50.15,50.17,23112.0
2019-01-14 14:15:00,50.17,50.19,50.15,50.17,31800.0,50.17,50.19,50.15,50.17,31800.0
2019-01-14 14:20:00,50.17,50.18,50.15,50.17,29229.0,50.17,50.18,50.15,50.17,29229.0
2019-01-14 14:25:00,50.16,50.19,50.16,50.17,32364.0,50.16,50.19,50.16,50.17,32364.0
2019-01-14 14:30:00,50.19,50.2,50.17,50.19,12213.0,50.19,50.2,50.17,50.19,12213.0
2019-01-14 14:35:00,50.18,50.18,50.08,50.1,50052.0,50.18,50.18,50.08,50.1,50052.0
2019-01-14 14:40:00,50.09,50.13,50.06,50.09,26073.0,50.09,50.13,50.06,50.09,26073.0
2019-01-14 14:45:00,50.09,50.09,50.02,50.02,17400.0,50.09,50.09,50.02,50.02,17400.0
2019-01-14 14:50:00,50.04,50.04,50.0,50.01,27096.0,50.04,50.04,50.0,50.01,27096.0
2019-01-14 14:55:00,50.0,50.02,49.95,49.97,47571.0,50.0,50.02,49.95,49.97,47571.0
2019-01-14 15:00:00,49.96,50.01,49.96,50.0,36489.0,49.96,50.01,49.96,50.0,36489.0
2019-01-14 15:05:00,50.0,50.01,49.96,49.99,35373.0,50.0,50.01,49.96,49.99,35373.0
2019-01-14 15:10:00,50.0,50.01,49.94,49.96,37338.0,50.0,50.01,49.94,49.96,37338.0
2019-01-14 15:15:00,49.96,50.02,49.95,49.98,53268.0,49.96,50.02,49.95,49.98,53268.0
2019-01-14 15:20:00,49.99,50.02,49.97,49.99,46836.0,49.99,50.02,49.97,49.99,46836.0
2019-01-14 15:25:00,49.98,49.99,49.89,49.9,75402.0,49.98,49.99,49.89,49.9,75402.0
2019-01-14 15:30:00,49.9,49.99,49.86,49.99,90528.0,49.9,49.99,49.86,49.99,90528.0
2019-01-14 15:35:00,49.98,50.06,49.98,50.03,44922.0,49.98,50.06,49.98,50.03,44922.0
2019-01-14 15:40:00,50.03,50.03,49.96,49.98,71481.0,50.03,50.03,49.96,49.98,71481.0
2019-01-14 15:45:00,49.97,50.0,49.89,49.89,108186.0,49.97,50.0,49.89,49.89,108186.0
2019-01-14 15:50:00,49.88,49.9,49.81,49.88,144210.0,49.88,49.9,49.81,49.88,144210.0
2019-01-14 15:55:00,49.88,49.94,49.8,49.82,191097.0,49.88,49.94,49.8,49.82,191097.0
2019-01-15 09:30:00,51.71,52.23,51.67,51.89,229080.0,51.71,52.23,51.67,51.89,229080.0
2019-01-15 09:35:00,51.97,53.32,51.97,53.18,439026.0,51.97,53.32,51.97,53.18,439026.0
2019-01-15 09:40:00,53.27,53.58,52.79,52.92,165240.0,53.27,53.58,52.79,52.92,165240.0
2019-01-15 09:45:00,52.96,53.05,52.58,52.93,173937.0,52.96,53.05,52.58,52.93,173937.0
2019-01-15 09:50:00,52.93,53.09,52.75,52.91,129411.0,52.93,53.09,52.75,52.91,129411.0
2019-01-15 09:55:00,52.89,53.31,52.78,53.29,138828.0,52.89,53.31,52.78,53.29,138828.0
2019-01-15 10:00:00,53.25,53.43,53.19,53.19,142296.0,53.25,53.43,53.19,53.19,142296.0
2019-01-15 10:05:00,53.16,53.57,53.15,53.48,87141.0,53.16,53.57,53.15,53.48,87141.0
2019-01-15 10:10:00,53.37,53.57,53.35,53.56,51300.0,53.37,53.57,53.35,53.56,51300.0
2019-01-15 10:15:00,53.49,53.66,53.4,53.57,41115.0,53.49,53.66,53.4,53.57,41115.0
2019-01-15 10:20:00,53.58,53.83,53.58,53.83,57684.0,53.58,53.83,53.58,53.83,57684.0
2019-01-15 10:25:00,53.8,53.87,53.73,53.87,61443.0,53.8,53.87,53.73,53.87,61443.0
2019-01-15 10:30:00,53.86,54.08,53.86,54.07,68844.0,53.86,54.08,53.86,54.07,68844.0
2019-01-15 10:35:00,54.07,54.08,53.75,53.78,102501.0,54.07,54.08,53.75,53.78,102501.0
2019-01-15 10:40:00,53.82,53.95,53.74,53.77,100614.0,53.82,53.95,53.74,53.77,100614.0
2019-01-15 10:45:00,53.78,53.83,53.74,53.81,23259.0,53.78,53.83,53.74,53.81,23259.0
2019-01-15 10:50:00,53.81,53.88,53.75,53.8,68091.0,53.81,53.88,53.75,53.8,68091.0
2019-01-15 10:55:00,53.81,53.85,53.47,53.47,114273.0,53.81,53.85,53.47,53.47,114273.0
2019-01-15 11:00:00,53.5,53.65,53.46,53.65,70950.0,53.5,53.65,53.46,53.65,70950.0
2019-01-15 11:05:00,53.66,53.66,53.51,53.58,147225.0,53.66,53.66,53.51,53.58,147225.0
2019-01-15 11:10:00,53.58,53.6,53.38,53.4,75309.0,53.58,53.6,53.38,53.4,75309.0
2019-01-15 11:15:00,53.4,53.4,53.2,53.32,62190.0,53.4,53.4,53.2,53.32,62190.0
2019-01-15 11:20:00,53.35,53.39,53.18,53.18,134298.0,53.35,53.39,53.18,53.18,134298.0
2019-01-15 11:25:00,53.16,53.25,53.16,53.22,42591.0,53.16,53.25,53.16,53.22,42591.0
2019-01-15 11:30:00,53.17,53.21,53.07,53.11,71988.0,53.17,53.21,53.07,53.11,71988.0
2019-01-15 11:35:00,53.12,53.22,53.04,53.21,303132.0,53.12,53.22,53.04,53.21,303132.0
2019-01-15 11:40:00,53.21,53.44,53.17,53.4,124725.0,53.21,53.44,53.17,53.4,124725.0
2019-01-15 11:45:00,53.39,53.58,53.37,53.58,128871.0,53.39,53.58,53.37,53.58,128871.0
2019-01-15 11:50:00,53.55,53.59,53.47,53.55,50397.0,53.55,53.59,53.47,53.55,50397.0
2019-01-15 11:55:00,53.54,53.67,53.5,53.64,126579.0,53.54,53.67,53.5,53.64,126579.0
2019-01-15 12:00:00,53.65,53.71,53.6,53.71,80532.0,53.65,53.71,53.6,53.71,80532.0
2019-01-15 12:05:00,53.68,53.74,53.61,53.62,107148.0,53.68,53.74,53.61,53.62,107148.0
2019-01-15 12:10:00,53.62,53.75,53.62,53.75,25509.0,53.62,53.75,53.62,53.75,25509.0
2019-01-15 12:15:00,53.75,53.81,53.67,53.67,34929.0,53.75,53.81,53.67,53.67,34929.0
2019-01-15 12:20:00,53.69,53.76,53.61,53.66,17259.0,53.69,53.76,53.61,53.66,17259.0
2019-01-15 12:25:00,53.65,53.65,53.56,53.58,16224.0,53.65,53.65,53.56,53.58,16224.0
2019-01-15 12:30:00,53.54,53.61,53.49,53.57,25974.0,53.54,53.61,53.49,53.57,25974.0
2019-01-15 12:35:00,53.57,53.62,53.52,53.56,43425.0,53.57,53.62,53.52,53.56,43425.0
2019-01-15 12:40:00,53.56,53.6,53.51,53.53,14250.0,53.56,53.6,53.51,53.53,14250.0
2019-01-15 12:45:00,53.54,53.69,53.54,53.69,26148.0,53.54,53.69,53.54,53.69,26148.0
2019-01-15 12:50:00,53.69,53.7,53.62,53.67,20955.0,53.69,53.7,53.62,53.67,20955.0
2019-01-15 12:55:00,53.68,53.69,53.61,53.67,16260.0,53.68,53.69,53.61,53.67,16260.0
2019-01-15 13:00:00,53.68,53.69,53.53,53.53,37050.0,53.68,53.69,53.53,53.53,37050.0
2019-01-15 13:05:00,53.54,53.58,53.53,53.58,25233.0,53.54,53.58,53.53,53.58,25233.0
2019-01-15 13:10:00,53.55,53.57,53.44,53.44,20115.0,53.55,53.57,53.44,53.44,20115.0
2019-01-15 13:15:00,53.43,53.49,53.4,53.46,32682.0,53.43,53.49,53.4,53.46,32682.0
2019-01-15 13:20:00,53.48,53.54,53.46,53.48,28542.0,53.48,53.54,53.46,53.48,28542.0
2019-01-15 13:25:00,53.49,53.49,53.33,53.34,13542.0,53.49,53.49,53.33,53.34,13542.0
2019-01-15 13:30:00,53.34,53.43,53.34,53.43,73836.0,53.34,53.43,53.34,53.43,73836.0
2019-01-15 13:35:00,53.43,53.63,53.43,53.55,45672.0,53.43,53.63,53.43,53.55,45672.0
2019-01-15 13:40:00,53.54,53.72,53.53,53.72,60267.0,53.54,53.72,53.53,53.72,60267.0
2019-01-15 13:45:00,53.72,53.74,53.61,53.63,33816.0,53.72,53.74,53.61,53.63,33816.0
2019-01-15 13:50:00,53.63,53.64,53.6,53.61,87915.0,53.63,53.64,53.6,53.61,87915.0
2019-01-15 13:55:00,53.62,53.68,53.59,53.68,32397.0,53.62,53.68,53.59,53.68,32397.0
2019-01-15 14:00:00,53.69,53.78,53.65,53.66,36108.0,53.69,53.78,53.65,53.66,36108.0
2019-01-15 14:05:00,53.66,53.73,53.64,53.71,33495.0,53.66,53.73,53.64,53.71,33495.0
2019-01-15 14:10:00,53.72,53.76,53.7,53.74,32340.0,53.72,53.76,53.7,53.74,32340.0
2019-01-15 14:15:00,53.72,53.72,53.63,53.7,21900.0,53.72,53.72,53.63,53.7,21900.0
2019-01-15 14:20:00,53.69,53.74,53.64,53.72,31476.0,53.69,53.74,53.64,53.72,31476.0
2019-01-15 14:25:00,53.72,53.72,53.57,53.59,22599.0,53.72,53.72,53.57,53.59,22599.0
2019-01-15 14:30:00,53.56,53.65,53.55,53.64,39558.0,53.56,53.65,53.55,53.64,39558.0
2019-01-15 14:35:00,53.62,53.64,53.47,53.54,29625.0,53.62,53.64,53.47,53.54,29625.0
2019-01-15 14:40:00,53.55,53.65,53.54,53.6,19620.0,53.55,53.65,53.54,53.6,19620.0
2019-01-15 14:45:00,53.62,53.71,53.61,53.71,28581.0,53.62,53.71,53.61,53.71,28581.0
2019-01-15 14:50:00,53.72,53.95,53.7,53.9,112863.0,53.72,53.95,53.7,53.9,112863.0
2019-01-15 14:55:00,53.93,53.95,53.85,53.94,22770.0,53.93,53.95,53.85,53.94,22770.0
2019-01-15 15:00:00,53.94,53.96,53.9,53.92,42258.0,53.94,53.96,53.9,53.92,42258.0
2019-01-15 15:05:00,53.9,54.08,53.88,54.05,68031.0,53.9,54.08,53.88,54.05,68031.0
2019-01-15 15:10:00,54.06,54.08,53.99,54.02,47892.0,54.06,54.08,53.99,54.02,47892.0
2019-01-15 15:15:00,54.02,54.02,53.94,54.02,50595.0,54.02,54.02,53.94,54.02,50595.0
2019-01-15 15:20:00,54.02,54.11,54.02,54.11,46902.0,54.02,54.11,54.02,54.11,46902.0
2019-01-15 15:25:00,54.1,54.13,54.07,54.08,72969.0,54.1,54.13,54.07,54.08,72969.0
2019-01-15 15:30:00,54.08,54.12,54.07,54.08,65334.0,54.08,54.12,54.07,54.08,65334.0
2019-01-15 15:35:00,54.08,54.09,54.05,54.09,90123.0,54.08,54.09,54.05,54.09,90123.0
2019-01-15 15:40:00,54.08,54.13,54.08,54.13,142974.0,54.08,54.13,54.08,54.13,142974.0
2019-01-15 15:45:00,54.13,54.24,54.13,54.18,185970.0,54.13,54.24,54.13,54.18,185970.0
2019-01-15 15:50:00,54.18,54.22,54.16,54.21,120105.0,54.18,54.22,54.16,54.21,120105.0
2019-01-15 15:55:00,54.22,54.26,53.97,54.04,424275.0,54.22,54.26,53.97,54.04,424275.0
2019-01-16 09:30:00,54.01,54.29,53.4,53.47,212952.0,54.01,54.29,53.4,53.47,212952.0
2019-01-16 09:35:00,53.46,53.57,52.8,52.81,273795.0,53.46,53.57,52.8,52.81,273795.0
2019-01-16 09:40:00,52.82,53.04,52.7,53.0,119877.0,52.82,53.04,52.7,53.0,119877.0
2019-01-16 09:45:00,53.0,53.05,52.87,52.99,108909.0,53.0,53.05,52.87,52.99,108909.0
2019-01-16 09:50:00,53.05,53.05,52.69,52.84,136509.0,53.05,53.05,52.69,52.84,136509.0
2019-01-16 09:55:00,52.86,53.21,52.86,53.18,71178.0,52.86,53.21,52.86,53.18,71178.0
2019-01-16 10:00:00,53.16,53.16,53.0,53.08,56559.0,53.16,53.16,53.0,53.08,56559.0
2019-01-16 10:05:00,53.08,53.24,53.05,53.07,77199.0,53.08,53.24,53.05,53.07,77199.0
2019-01-16 10:10:00,53.07,53.07,52.88,52.88,54261.0,53.07,53.07,52.88,52.88,54261.0
2019-01-16 10:15:00,52.88,52.91,52.75,52.75,25137.0,52.88,52.91,52.75,52.75,25137.0
2019-01-16 10:20:00,52.75,52.83,52.7,52.78,55416.0,52.75,52.83,52.7,52.78,55416.0
2019-01-16 10:25:00,52.8,52.9,52.75,52.75,21495.0,52.8,52.9,52.75,52.75,21495.0
2019-01-16 10:30:00,52.74,52.86,52.71,52.76,77583.0,52.74,52.86,52.71,52.76,77583.0
2019-01-16 10:35:00,52.74,52.76,52.46,52.5,41079.0,52.74,52.76,52.46,52.5,41079.0
2019-01-16 10:40:00,52.52,52.68,52.52,52.66,51906.0,52.52,52.68,52.52,52.66,51906.0
2019-01-16 10:45:00,52.65,52.82,52.63,52.79,32313.0,52.65,52.82,52.63,52.79,32313.0
2019-01-16 10:50:00,52.79,52.8,52.69,52.8,117000.0,52.79,52.8,52.69,52.8,117000.0
2019-01-16 10:55:00,52.79,52.79,52.65,52.67,34905.0,52.79,52.79,52.65,52.67,34905.0
2019-01-16 11:00:00,52.65,52.65,52.56,52.59,24711.0,52.65,52.65,52.56,52.59,24711.0
2019-01-16 11:05:00,52.58,52.6,52.5,52.54,25023.0,52.58,52.6,52.5,52.54,25023.0
2019-01-16 11:10:00,52.53,52.93,52.52,52.89,29424.0,52.53,52.93,52.52,52.89,29424.0
2019-01-16 11:15:00,52.87,52.87,52.82,52.87,16200.0,52.87,52.87,52.82,52.87,16200.0
2019-01-16 11:20:00,52.97,52.97,52.8,52.83,17130.0,52.97,52.97,52.8,52.83,17130.0
2019-01-16 11:25:00,52.8,52.85,52.78,52.85,16317.0,52.8,52.85,52.78,52.85,16317.0
2019-01-16 11:30:00,52.85,52.86,52.75,52.81,14400.0,52.85,52.86,52.75,52.81,14400.0
2019-01-16 11:35:00,52.81,52.85,52.7,52.7,12000.0,52.81,52.85,52.7,52.7,12000.0
2019-01-16 11:40:00,52.71,52.8,52.7,52.76,22737.0,52.71,52.8,52.7,52.76,22737.0
2019-01-16 11:45:00,52.77,52.77,52.58,52.62,13500.0,52.77,52.77,52.58,52.62,13500.0
2019-01-16 11:50:00,52.6,52.7,52.6,52.69,21819.0,52.6,52.7,52.6,52.69,21819.0
2019-01-16 11:55:00,52.68,52.71,52.64,52.7,18375.0,52.68,52.71,52.64,52.7,18375.0
2019-01-16 12:00:00,52.7,52.78,52.7,52.78,11700.0,52.7,52.78,52.7,52.78,11700.0
2019-01-16 12:05:00,52.8,52.81,52.75,52.77,9600.0,52.8,52.81,52.75,52.77,9600.0
2019-01-16 12:10:00,52.77,52.83,52.76,52.8,16200.0,52.77,52.83,52.76,52.8,16200.0
2019-01-16 12:15:00,52.79,53.0,52.71,52.95,38157.0,52.79,53.0,52.71,52.95,38157.0
2019-01-16 12:20:00,52.96,53.05,52.93,52.93,72294.0,52.96,53.05,52.93,52.93,72294.0
2019-01-16 12:25:00,52.94,52.97,52.84,52.93,21027.0,52.94,52.97,52.84,52.93,21027.0
2019-01-16 12:30:00,52.91,52.95,52.86,52.86,23796.0,52.91,52.95,52.86,52.86,23796.0
2019-01-16 12:35:00,52.89,52.9,52.81,52.87,116715.0,52.89,52.9,52.81,52.87,116715.0
2019-01-16 12:40:00,52.85,52.9,52.74,52.76,69000.0,52.85,52.9,52.74,52.76,69000.0
2019-01-16 12:45:00,52.75,52.85,52.74,52.82,20532.0,52.75,52.85,52.74,52.82,20532.0
2019-01-16 12:50:00,52.83,52.85,52.73,52.75,19326.0,52.83,52.85,52.73,52.75,19326.0
2019-01-16 12:55:00,52.73,52.74,52.66,52.72,22392.0,52.73,52.74,52.66,52.72,22392.0
2019-01-16 13:00:00,52.71,52.71,52.6,52.66,16335.0,52.71,52.71,52.6,52.66,16335.0
2019-01-16 13:05:00,52.64,52.64,52.54,52.57,30399.0,52.64,52.64,52.54,52.57,30399.0
2019-01-16 13:10:00,52.56,52.56,52.36,52.4,78168.0,52.56,52.56,52.36,52.4,78168.0
2019-01-16 13:15:00,52.37,52.42,52.29,52.35,49995.0,52.37,52.42,52.29,52.35,49995.0
2019-01-16 13:20:00,52.37,52.37,52.19,52.19,51090.0,52.37,52.37,52.19,52.19,51090.0
2019-01-16 13:25:00,52.17,52.22,52.0,52.22,68088.0,52.17,52.22,52.0,52.22,68088.0
2019-01-16 13:30:00,52.21,52.27,52.16,52.18,52437.0,52.21,52.27,52.16,52.18,52437.0
2019-01-16 13:35:00,52.17,52.19,52.07,52.17,66918.0,52.17,52.19,52.07,52.17,66918.0
2019-01-16 13:40:00,52.17,52.31,52.17,52.29,21432.0,52.17,52.31,52.17,52.29,21432.0
2019-01-16 13:45:00,52.3,52.51,52.28,52.51,24981.0,52.3,52.51,52.28,52.51,24981.0
2019-01-16 13:50:00,52.48,52.5,52.34,52.34,17700.0,52.48,52.5,52.34,52.34,17700.0
2019-01-16 13:55:00,52.36,52.44,52.33,52.42,22125.0,52.36,52.44,52.33,52.42,22125.0
2019-01-16 14:00:00,52.42,52.51,52.37,52.43,31371.0,52.42,52.51,52.37,52.43,31371.0
2019-01-16 14:05:00,52.43,52.43,52.38,52.39,40833.0,52.43,52.43,52.38,52.39,40833.0
2019-01-16 14:10:00,52.42,52.52,52.42,52.49,15438.0,52.42,52.52,52.42,52.49,15438.0
2019-01-16 14:15:00,52.51,52.54,52.51,52.53,17916.0,52.51,52.54,52.51,52.53,17916.0
2019-01-16 14:20:00,52.51,52.52,52.44,52.52,24192.0,52.51,52.52,52.44,52.52,24192.0
2019-01-16 14:25:00,52.53,52.57,52.5,52.52,22701.0,52.53,52.57,52.5,52.52,22701.0
2019-01-16 14:30:00,52.52,52.56,52.48,52.56,31995.0,52.52,52.56,52.48,52.56,31995.0
2019-01-16 14:35:00,52.58,52.6,52.55,52.59,46311.0,52.58,52.6,52.55,52.59,46311.0
2019-01-16 14:40:00,52.61,52.63,52.57,52.6,40299.0,52.61,52.63,52.57,52.6,40299.0
2019-01-16 14:45:00,52.62,52.63,52.59,52.6,25416.0,52.62,52.63,52.59,52.6,25416.0
2019-01-16 14:50:00,52.59,52.59,52.53,52.57,82050.0,52.59,52.59,52.53,52.57,82050.0
2019-01-16 14:55:00,52.57,52.58,52.42,52.43,88566.0,52.57,52.58,52.42,52.43,88566.0
2019-01-16 15:00:00,52.42,52.52,52.42,52.52,46452.0,52.42,52.52,52.42,52.52,46452.0
2019-01-16 15:05:00,52.52,52.63,52.52,52.56,27459.0,52.52,52.63,52.52,52.56,27459.0
2019-01-16 15:10:00,52.56,52.6,52.53,52.57,49485.0,52.56,52.6,52.53,52.57,49485.0
2019-01-16 15:15:00,52.58,52.6,52.54,52.58,29274.0,52.58,52.6,52.54,52.58,29274.0
2019-01-16 15:20:00,52.58,52.61,52.57,52.6,40353.0,52.58,52.61,52.57,52.6,40353.0
2019-01-16 15:25:00,52.61,52.64,52.59,52.61,69861.0,52.61,52.64,52.59,52.61,69861.0
2019-01-16 15:30:00,52.61,52.66,52.4,52.41,184281.0,52.61,52.66,52.4,52.41,184281.0
2019-01-16 15:35:00,52.41,52.45,52.4,52.44,65553.0,52.41,52.45,52.4,52.44,65553.0
2019-01-16 15:40:00,52.44,52.45,52.33,52.35,79671.0,52.44,52.45,52.33,52.35,79671.0
2019-01-16 15:45:00,52.34,52.48,52.3,52.41,330888.0,52.34,52.48,52.3,52.41,330888.0
2019-01-16 15:50:00,52.42,52.42,52.3,52.32,81318.0,52.42,52.42,52.3,52.32,81318.0
2019-01-16 15:55:00,52.32,52.35,52.21,52.22,281034.0,52.32,52.35,52.21,52.22,281034.0
2019-01-17 09:30:00,52.28,52.38,52.0,52.21,87075.0,52.28,52.38,52.0,52.21,87075.0
2019-01-17 09:35:00,52.19,52.48,52.18,52.48,24555.0,52.19,52.48,52.18,52.48,24555.0
2019-01-17 09:40:00,52.5,52.73,52.49,52.73,38160.0,52.5,52.73,52.49,52.73,38160.0
2019-01-17 09:45:00,52.67,52.74,52.56,52.66,35757.0,52.67,52.74,52.56,52.66,35757.0
2019-01-17 09:50:00,52.66,52.78,52.66,52.66,18105.0,52.66,52.78,52.66,52.66,18105.0
2019-01-17 09:55:00,52.62,52.62,52.5,52.55,181086.0,52.62,52.62,52.5,52.55,181086.0
2019-01-17 10:00:00,52.56,52.56,52.32,52.37,26301.0,52.56,52.56,52.32,52.37,26301.0
2019-01-17 10:05:00,52.36,52.49,52.35,52.39,31434.0,52.36,52.49,52.35,52.39,31434.0
2019-01-17 10:10:00,52.42,52.63,52.42,52.63,30900.0,52.42,52.63,52.42,52.63,30900.0
2019-01-17 10:15:00,52.61,52.83,52.6,52.67,36249.0,52.61,52.83,52.6,52.67,36249.0
2019-01-17 10:20:00,52.62,52.73,52.59,52.67,13800.0,52.62,52.73,52.59,52.67,13800.0
2019-01-17 10:25:00,52.67,52.67,52.54,52.57,23160.0,52.67,52.67,52.54,52.57,23160.0
2019-01-17 10:30:00,52.56,52.6,52.53,52.55,15273.0,52.56,52.6,52.53,52.55,15273.0
2019-01-17 10:35:00,52.61,52.68,52.51,52.51,13200.0,52.61,52.68,52.51,52.51,13200.0
2019-01-17 10:40:00,52.54,52.57,52.47,52.55,18921.0,52.54,52.57,52.47,52.55,18921.0
2019-01-17 10:45:00,52.56,52.63,52.53,52.61,22131.0,52.56,52.63,52.53,52.61,22131.0
2019-01-17 10:50:00,52.62,52.66,52.5,52.66,17775.0,52.62,52.66,52.5,52.66,17775.0
2019-01-17 10:55:00,52.61,52.73,52.59,52.67,35124.0,52.61,52.73,52.59,52.67,35124.0
2019-01-17 11:00:00,52.7,52.8,52.69,52.8,22827.0,52.7,52.8,52.69,52.8,22827.0
2019-01-17 11:05:00,52.77,52.86,52.75,52.86,29649.0,52.77,52.86,52.75,52.86,29649.0
2019-01-17 11:10:00,52.85,52.87,52.72,52.77,18588.0,52.85,52.87,52.72,52.77,18588.0
2019-01-17 11:15:00,52.75,52.87,52.74,52.87,33459.0,52.75,52.87,52.74,52.87,33459.0
2019-01-17 11:20:00,52.88,52.96,52.85,52.9,25317.0,52.88,52.96,52.85,52.9,25317.0
2019-01-17 11:25:00,52.91,52.94,52.83,52.83,12300.0,52.91,52.94,52.83,52.83,12300.0
2019-01-17 11:30:00,52.82,52.83,52.77,52.82,34209.0,52.82,52.83,52.77,52.82,34209.0
2019-01-17 11:35:00,52.8,52.84,52.74,52.84,21255.0,52.8,52.84,52.74,52.84,21255.0
2019-01-17 11:40:00,52.84,52.84,52.76,52.8,23463.0,52.84,52.84,52.76,52.8,23463.0
2019-01-17 11:45:00,52.81,52.82,52.73,52.81,28797.0,52.81,52.82,52.73,52.81,28797.0
2019-01-17 11:50:00,52.81,52.82,52.75,52.75,10200.0,52.81,52.82,52.75,52.75,10200.0
2019-01-17 11:55:00,52.79,52.9,52.79,52.9,9603.0,52.79,52.9,52.79,52.9,9603.0
2019-01-17 12:00:00,52.9,53.02,52.84,52.96,14715.0,52.9,53.02,52.84,52.96,14715.0
2019-01-17 12:05:00,52.91,52.95,52.88,52.9,23280.0,52.91,52.95,52.88,52.9,23280.0
2019-01-17 12:10:00,52.9,52.98,52.88,52.98,14379.0,52.9,52.98,52.88,52.98,14379.0
2019-01-17 12:15:00,53.02,53.03,52.98,53.0,88026.0,53.02,53.03,52.98,53.0,88026.0
2019-01-17 12:20:00,53.0,53.15,52.98,53.14,27798.0,53.0,53.15,52.98,53.14,27798.0
2019-01-17 12:25:00,53.16,53.16,53.1,53.13,13044.0,53.16,53.16,53.1,53.13,13044.0
2019-01-17 12:30:00,53.14,53.14,53.09,53.1,14394.0,53.14,53.14,53.09,53.1,14394.0
2019-01-17 12:35:00,53.09,53.2,53.09,53.1,15957.0,53.09,53.2,53.09,53.1,15957.0
2019-01-17 12:40:00,53.16,53.17,53.09,53.13,13827.0,53.16,53.17,53.09,53.13,13827.0
2019-01-17 12:45:00,53.11,53.13,53.08,53.12,14535.0,53.11,53.13,53.08,53.12,14535.0
2019-01-17 12:50:00,53.12,53.14,53.08,53.1,8277.0,53.12,53.14,53.08,53.1,8277.0
2019-01-17 12:55:00,53.12,53.12,53.04,53.04,8181.0,53.12,53.12,53.04,53.04,8181.0
2019-01-17 13:00:00,53.03,53.05,52.98,52.98,268665.0,53.03,53.05,52.98,52.98,268665.0
2019-01-17 13:05:00,52.97,53.09,52.97,53.08,15120.0,52.97,53.09,52.97,53.08,15120.0
2019-01-17 13:10:00,53.11,53.14,53.07,53.13,17010.0,53.11,53.14,53.07,53.13,17010.0
2019-01-17 13:15:00,53.12,53.26,53.12,53.26,20601.0,53.12,53.26,53.12,53.26,20601.0
2019-01-17 13:20:00,53.27,53.3,53.18,53.24,13467.0,53.27,53.3,53.18,53.24,13467.0
2019-01-17 13:25:00,53.26,53.27,53.18,53.18,9684.0,53.26,53.27,53.18,53.18,9684.0
2019-01-17 13:30:00,53.2,53.24,53.18,53.24,8868.0,53.2,53.24,53.18,53.24,8868.0
2019-01-17 13:35:00,53.21,53.29,53.2,53.29,28368.0,53.21,53.29,53.2,53.29,28368.0
2019-01-17 13:40:00,53.29,53.32,53.22,53.24,48684.0,53.29,53.32,53.22,53.24,48684.0
2019-01-17 13:45:00,53.24,53.28,53.21,53.25,75942.0,53.24,53.28,53.21,53.25,75942.0
2019-01-17 13:50:00,53.26,53.33,53.26,53.33,20607.0,53.26,53.33,53.26,53.33,20607.0
2019-01-17 13:55:00,53.31,53.35,53.24,53.34,20001.0,53.31,53.35,53.24,53.34,20001.0
2019-01-17 14:00:00,53.33,53.42,53.31,53.42,29184.0,53.33,53.42,53.31,53.42,29184.0
2019-01-17 14:05:00,53.39,53.42,53.32,53.32,17700.0,53.39,53.42,53.32,53.32,17700.0
2019-01-17 14:10:00,53.33,53.35,53.27,53.33,27822.0,53.33,53.35,53.27,53.33,27822.0
2019-01-17 14:15:00,53.33,53.39,53.33,53.38,13959.0,53.33,53.39,53.33,53.38,13959.0
2019-01-17 14:20:00,53.35,53.36,53.26,53.26,23256.0,53.35,53.36,53.26,53.26,23256.0
2019-01-17 14:25:00,53.28,53.3,53.15,53.15,214047.0,53.28,53.3,53.15,53.15,214047.0
2019-01-17 14:30:00,53.14,53.16,53.01,53.09,27138.0,53.14,53.16,53.01,53.09,27138.0
2019-01-17 14:35:00,53.09,53.17,53.03,53.14,50913.0,53.09,53.17,53.03,53.14,50913.0
2019-01-17 14:40:00,53.14,53.31,53.14,53.26,269331.0,53.14,53.31,53.14,53.26,269331.0
2019-01-17 14:45:00,53.26,53.47,53.26,53.4,59307.0,53.26,53.47,53.26,53.4,59307.0
2019-01-17 14:50:00,53.41,53.44,53.24,53.31,33477.0,53.41,53.44,53.24,53.31,33477.0
2019-01-17 14:55:00,53.32,53.37,53.19,53.25,76980.0,53.32,53.37,53.19,53.25,76980.0
2019-01-17 15:00:00,53.28,53.28,53.12,53.16,72732.0,53.28,53.28,53.12,53.16,72732.0
2019-01-17 15:05:00,53.16,53.25,53.15,53.16,30363.0,53.16,53.25,53.15,53.16,30363.0
2019-01-17 15:10:00,53.17,53.2,53.1,53.14,40803.0,53.17,53.2,53.1,53.14,40803.0
2019-01-17 15:15:00,53.12,53.22,53.11,53.22,20466.0,53.12,53.22,53.11,53.22,20466.0
2019-01-17 15:20:00,53.21,53.22,53.16,53.17,25491.0,53.21,53.22,53.16,53.17,25491.0
2019-01-17 15:25:00,53.18,53.27,53.13,53.27,43272.0,53.18,53.27,53.13,53.27,43272.0
2019-01-17 15:30:00,53.27,53.37,53.27,53.36,57036.0,53.27,53.37,53.27,53.36,57036.0
2019-01-17 15:35:00,53.35,53.36,53.27,53.31,61104.0,53.35,53.36,53.27,53.31,61104.0
2019-01-17 15:40:00,53.31,53.32,53.14,53.14,106218.0,53.31,53.32,53.14,53.14,106218.0
2019-01-17 15:45:00,53.14,53.2,53.05,53.05,77268.0,53.14,53.2,53.05,53.05,77268.0
2019-01-17 15:50:00,53.06,53.1,53.04,53.09,82353.0,53.06,53.1,53.04,53.09,82353.0
2019-01-17 15:55:00,53.08,53.13,53.02,53.04,338202.0,53.08,53.13,53.02,53.04,338202.0
2019-01-18 09:30:00,54.33,54.67,54.3,54.47,490293.0,54.33,54.67,54.3,54.47,490293.0
2019-01-18 09:35:00,54.4,54.66,54.37,54.51,103233.0,54.4,54.66,54.37,54.51,103233.0
2019-01-18 09:40:00,54.56,54.66,54.46,54.59,70374.0,54.56,54.66,54.46,54.59,70374.0
2019-01-18 09:45:00,54.55,54.6,54.27,54.39,69195.0,54.55,54.6,54.27,54.39,69195.0
2019-01-18 09:50:00,54.36,54.49,54.27,54.49,131943.0,54.36,54.49,54.27,54.49,131943.0
2019-01-18 09:55:00,54.48,54.51,54.35,54.44,165528.0,54.48,54.51,54.35,54.44,165528.0
2019-01-18 10:00:00,54.43,54.46,54.36,54.44,60516.0,54.43,54.46,54.36,54.44,60516.0
2019-01-18 10:05:00,54.46,54.5,54.33,54.48,65640.0,54.46,54.5,54.33,54.48,65640.0
2019-01-18 10:10:00,54.46,54.54,54.46,54.47,18258.0,54.46,54.54,54.46,54.47,18258.0
2019-01-18 10:15:00,54.49,54.62,54.42,54.56,20871.0,54.49,54.62,54.42,54.56,20871.0
2019-01-18 10:20:00,54.53,54.61,54.52,54.55,17646.0,54.53,54.61,54.52,54.55,17646.0
2019-01-18 10:25:00,54.57,54.76,54.56,54.72,38832.0,54.57,54.76,54.56,54.72,38832.0
2019-01-18 10:30:00,54.72,54.86,54.72,54.8,33534.0,54.72,54.86,54.72,54.8,33534.0
2019-01-18 10:35:00,54.8,54.86,54.78,54.84,35139.0,54.8,54.86,54.78,54.84,35139.0
2019-01-18 10:40:00,54.8,54.93,54.8,54.87,28488.0,54.8,54.93,54.8,54.87,28488.0
2019-01-18 10:45:00,54.87,54.94,54.87,54.93,15306.0,54.87,54.94,54.87,54.93,15306.0
2019-01-18 10:50:00,54.94,54.98,54.86,54.95,31227.0,54.94,54.98,54.86,54.95,31227.0
2019-01-18 10:55:00,54.98,54.98,54.93,54.97,16500.0,54.98,54.98,54.93,54.97,16500.0
2019-01-18 11:00:00,54.99,55.1,54.96,55.1,95409.0,54.99,55.1,54.96,55.1,95409.0
2019-01-18 11:05:00,55.12,55.18,55.07,55.18,36441.0,55.12,55.18,55.07,55.18,36441.0
2019-01-18 11:10:00,55.15,55.24,55.15,55.24,25041.0,55.15,55.24,55.15,55.24,25041.0
2019-01-18 11:15:00,55.24,55.28,55.21,55.22,61440.0,55.24,55.28,55.21,55.22,61440.0
2019-01-18 11:20:00,55.22,55.45,55.22,55.4,39702.0,55.22,55.45,55.22,55.4,39702.0
2019-01-18 11:25:00,55.4,55.47,55.37,55.42,47217.0,55.4,55.47,55.37,55.42,47217.0
2019-01-18 11:30:00,55.42,55.48,55.31,55.4,61854.0,55.42,55.48,55.31,55.4,61854.0
2019-01-18 11:35:00,55.43,55.43,55.31,55.33,32127.0,55.43,55.43,55.31,55.33,32127.0
2019-01-18 11:40:00,55.33,55.37,55.28,55.29,55197.0,55.33,55.37,55.28,55.29,55197.0
2019-01-18 11:45:00,55.3,55.31,55.24,55.26,27786.0,55.3,55.31,55.24,55.26,27786.0
2019-01-18 11:50:00,55.22,55.27,55.18,55.21,21543.0,55.22,55.27,55.18,55.21,21543.0
2019-01-18 11:55:00,55.24,55.33,55.17,55.33,37611.0,55.24,55.33,55.17,55.33,37611.0
2019-01-18 12:00:00,55.33,55.51,55.33,55.43,74586.0,55.33,55.51,55.33,55.43,74586.0
2019-01-18 12:05:00,55.43,55.54,55.41,55.53,35700.0,55.43,55.54,55.41,55.53,35700.0
2019-01-18 12:10:00,55.55,55.65,55.53,55.63,30183.0,55.55,55.65,55.53,55.63,30183.0
2019-01-18 12:15:00,55.62,55.74,55.62,55.7,41244.0,55.62,55.74,55.62,55.7,41244.0
2019-01-18 12:20:00,55.68,55.85,55.63,55.82,94038.0,55.68,55.85,55.63,55.82,94038.0
2019-01-18 12:25:00,55.83,56.1,55.81,56.07,199335.0,55.83,56.1,55.81,56.07,199335.0
2019-01-18 12:30:00,56.07,56.18,55.92,56.14,157932.0,56.07,56.18,55.92,56.14,157932.0
2019-01-18 12:35:00,56.13,56.15,55.96,56.08,87330.0,56.13,56.15,55.96,56.08,87330.0
2019-01-18 12:40:00,56.07,56.07,55.8,55.81,84072.0,56.07,56.07,55.8,55.81,84072.0
2019-01-18 12:45:00,55.81,55.99,55.76,55.99,39867.0,55.81,55.99,55.76,55.99,39867.0
2019-01-18 12:50:00,55.99,56.05,55.81,55.92,92184.0,55.99,56.05,55.81,55.92,92184.0
2019-01-18 12:55:00,55.9,55.95,55.83,55.85,70917.0,55.9,55.95,55.83,55.85,70917.0
2019-01-18 13:00:00,55.85,55.91,55.78,55.79,76176.0,55.85,55.91,55.78,55.79,76176.0
2019-01-18 13:05:00,55.79,55.84,55.75,55.81,50436.0,55.79,55.84,55.75,55.81,50436.0
2019-01-18 13:10:00,55.81,55.82,55.73,55.79,30219.0,55.81,55.82,55.73,55.79,30219.0
2019-01-18 13:15:00,55.79,55.79,55.72,55.76,18360.0,55.79,55.79,55.72,55.76,18360.0
2019-01-18 13:20:00,55.74,55.8,55.74,55.74,34329.0,55.74,55.8,55.74,55.74,34329.0
2019-01-18 13:25:00,55.75,55.76,55.52,55.52,56019.0,55.75,55.76,55.52,55.52,56019.0
2019-01-18 13:30:00,55.52,55.56,55.38,55.4,57300.0,55.52,55.56,55.38,55.4,57300.0
2019-01-18 13:35:00,55.39,55.43,55.35,55.35,62670.0,55.39,55.43,55.35,55.35,62670.0
2019-01-18 13:40:00,55.35,55.35,55.23,55.3,33699.0,55.35,55.35,55.23,55.3,33699.0
2019-01-18 13:45:00,55.3,55.33,55.13,55.33,41250.0,55.3,55.33,55.13,55.33,41250.0
2019-01-18 13:50:00,55.32,55.5,55.3,55.44,101199.0,55.32,55.5,55.3,55.44,101199.0
2019-01-18 13:55:00,55.43,55.58,55.41,55.54,74202.0,55.43,55.58,55.41,55.54,74202.0
2019-01-18 14:00:00,55.56,55.58,55.47,55.49,55185.0,55.56,55.58,55.47,55.49,55185.0
2019-01-18 14:05:00,55.5,55.77,55.5,55.65,123258.0,55.5,55.77,55.5,55.65,123258.0
2019-01-18 14:10:00,55.63,55.74,55.63,55.67,45669.0,55.63,55.74,55.63,55.67,45669.0
2019-01-18 14:15:00,55.68,55.8,55.65,55.78,27513.0,55.68,55.8,55.65,55.78,27513.0
2019-01-18 14:20:00,55.77,55.8,55.75,55.78,17595.0,55.77,55.8,55.75,55.78,17595.0
2019-01-18 14:25:00,55.76,55.82,55.75,55.82,58623.0,55.76,55.82,55.75,55.82,58623.0
2019-01-18 14:30:00,55.82,55.83,55.61,55.63,64758.0,55.82,55.83,55.61,55.63,64758.0
2019-01-18 14:35:00,55.62,55.68,55.57,55.68,49032.0,55.62,55.68,55.57,55.68,49032.0
2019-01-18 14:40:00,55.68,55.77,55.65,55.69,56112.0,55.68,55.77,55.65,55.69,56112.0
2019-01-18 14:45:00,55.7,55.79,55.7,55.78,14700.0,55.7,55.79,55.7,55.78,14700.0
2019-01-18 14:50:00,55.77,55.86,55.75,55.86,48552.0,55.77,55.86,55.75,55.86,48552.0
2019-01-18 14:55:00,55.84,55.9,55.81,55.88,53664.0,55.84,55.9,55.81,55.88,53664.0
2019-01-18 15:00:00,55.86,55.9,55.82,55.84,48534.0,55.86,55.9,55.82,55.84,48534.0
2019-01-18 15:05:00,55.85,55.9,55.83,55.86,34029.0,55.85,55.9,55.83,55.86,34029.0
2019-01-18 15:10:00,55.86,55.96,55.83,55.96,50703.0,55.86,55.96,55.83,55.96,50703.0
2019-01-18 15:15:00,55.95,56.04,55.93,55.99,136974.0,55.95,56.04,55.93,55.99,136974.0
2019-01-18 15:20:00,55.98,56.0,55.93,55.97,48342.0,55.98,56.0,55.93,55.97,48342.0
2019-01-18 15:25:00,55.96,55.98,55.95,55.97,38418.0,55.96,55.98,55.95,55.97,38418.0
2019-01-18 15:30:00,55.97,55.98,55.94,55.95,56004.0,55.97,55.98,55.94,55.95,56004.0
2019-01-18 15:35:00,55.96,56.01,55.94,55.98,106995.0,55.96,56.01,55.94,55.98,106995.0
2019-01-18 15:40:00,55.98,55.99,55.94,55.98,68832.0,55.98,55.99,55.94,55.98,68832.0
2019-01-18 15:45:00,55.99,56.05,55.94,55.95,125526.0,55.99,56.05,55.94,55.95,125526.0
2019-01-18 15:50:00,55.95,55.98,55.94,55.98,142632.0,55.95,55.98,55.94,55.98,142632.0
2019-01-18 15:55:00,55.98,56.16,55.98,56.13,330759.0,55.98,56.16,55.98,56.13,330759.0
2019-01-22 09:30:00,55.86,56.0,55.7,55.79,145668.0,55.86,56.0,55.7,55.79,145668.0
2019-01-22 09:35:00,55.78,55.92,55.7,55.73,88380.0,55.78,55.92,55.7,55.73,88380.0
2019-01-22 09:40:00,55.73,55.81,55.53,55.63,78912.0,55.73,55.81,55.53,55.63,78912.0
2019-01-22 09:45:00,55.67,55.72,55.4,55.45,39975.0,55.67,55.72,55.4,55.45,39975.0
2019-01-22 09:50:00,55.45,55.68,55.44,55.67,53307.0,55.45,55.68,55.44,55.67,53307.0
2019-01-22 09:55:00,55.72,55.87,55.64,55.81,96465.0,55.72,55.87,55.64,55.81,96465.0
2019-01-22 10:00:00,55.78,55.93,55.77,55.81,44538.0,55.78,55.93,55.77,55.81,44538.0
2019-01-22 10:05:00,55.78,55.83,55.65,55.66,143274.0,55.78,55.83,55.65,55.66,143274.0
2019-01-22 10:10:00,55.67,55.67,55.36,55.44,39903.0,55.67,55.67,55.36,55.44,39903.0
2019-01-22 10:15:00,55.44,55.76,55.44,55.73,45825.0,55.44,55.76,55.44,55.73,45825.0
2019-01-22 10:20:00,55.8,55.95,55.79,55.82,40719.0,55.8,55.95,55.79,55.82,40719.0
2019-01-22 10:25:00,55.76,55.82,55.69,55.78,59847.0,55.76,55.82,55.69,55.78,59847.0
2019-01-22 10:30:00,55.79,55.83,55.71,55.81,83667.0,55.79,55.83,55.71,55.81,83667.0
2019-01-22 10:35:00,55.81,55.85,55.71,55.71,34824.0,55.81,55.85,55.71,55.71,34824.0
2019-01-22 10:40:00,55.72,55.78,55.66,55.7,30564.0,55.72,55.78,55.66,55.7,30564.0
2019-01-22 10:45:00,55.73,55.81,55.69,55.81,16167.0,55.73,55.81,55.69,55.81,16167.0
2019-01-22 10:50:00,55.81,55.9,55.8,55.85,35841.0,55.81,55.9,55.8,55.85,35841.0
2019-01-22 10:55:00,55.88,55.9,55.73,55.81,88590.0,55.88,55.9,55.73,55.81,88590.0
2019-01-22 11:00:00,55.78,55.88,55.67,55.72,139137.0,55.78,55.88,55.67,55.72,139137.0
2019-01-22 11:05:00,55.7,55.76,55.69,55.72,39237.0,55.7,55.76,55.69,55.72,39237.0
2019-01-22 11:10:00,55.71,55.8,55.67,55.73,28524.0,55.71,55.8,55.67,55.73,28524.0
2019-01-22 11:15:00,55.72,55.79,55.7,55.72,12201.0,55.72,55.79,55.7,55.72,12201.0
2019-01-22 11:20:00,55.71,55.86,55.71,55.8,34044.0,55.71,55.86,55.71,55.8,34044.0
2019-01-22 11:25:00,55.82,55.84,55.79,55.79,9432.0,55.82,55.84,55.79,55.79,9432.0
2019-01-22 11:30:00,55.78,55.81,55.71,55.75,17691.0,55.78,55.81,55.71,55.75,17691.0
2019-01-22 11:35:00,55.77,55.82,55.76,55.77,9225.0,55.77,55.82,55.76,55.77,9225.0
2019-01-22 11:40:00,55.76,55.82,55.75,55.78,38010.0,55.76,55.82,55.75,55.78,38010.0
2019-01-22 11:45:00,55.77,55.85,55.76,55.84,14718.0,55.77,55.85,55.76,55.84,14718.0
2019-01-22 11:50:00,55.84,55.85,55.75,55.76,11421.0,55.84,55.85,55.75,55.76,11421.0
2019-01-22 11:55:00,55.77,55.81,55.74,55.75,37617.0,55.77,55.81,55.74,55.75,37617.0
2019-01-22 12:00:00,55.74,55.86,55.74,55.86,45798.0,55.74,55.86,55.74,55.86,45798.0
2019-01-22 12:05:00,55.85,55.95,55.84,55.88,29121.0,55.85,55.95,55.84,55.88,29121.0
2019-01-22 12:10:00,55.88,55.92,55.86,55.89,11742.0,55.88,55.92,55.86,55.89,11742.0
2019-01-22 12:15:00,55.88,55.98,55.88,55.98,17250.0,55.88,55.98,55.88,55.98,17250.0
2019-01-22 12:20:00,55.98,56.0,55.91,55.96,26637.0,55.98,56.0,55.91,55.96,26637.0
2019-01-22 12:25:00,55.97,56.02,55.94,56.02,28944.0,55.97,56.02,55.94,56.02,28944.0
2019-01-22 12:30:00,55.99,56.01,55.98,56.01,7221.0,55.99,56.01,55.98,56.01,7221.0
2019-01-22 12:35:00,55.97,56.03,55.97,56.0,8370.0,55.97,56.03,55.97,56.0,8370.0
2019-01-22 12:40:00,55.97,56.03,55.95,55.98,25959.0,55.97,56.03,55.95,55.98,25959.0
2019-01-22 12:45:00,55.98,56.0,55.95,55.97,31419.0,55.98,56.0,55.95,55.97,31419.0
2019-01-22 12:50:00,55.96,55.96,55.78,55.79,8769.0,55.96,55.96,55.78,55.79,8769.0
2019-01-22 12:55:00,55.79,55.86,55.77,55.85,14868.0,55.79,55.86,55.77,55.85,14868.0
2019-01-22 13:00:00,55.83,55.83,55.76,55.78,14130.0,55.83,55.83,55.76,55.78,14130.0
2019-01-22 13:05:00,55.79,55.8,55.77,55.77,6309.0,55.79,55.8,55.77,55.77,6309.0
2019-01-22 13:10:00,55.77,55.81,55.72,55.76,31911.0,55.77,55.81,55.72,55.76,31911.0
2019-01-22 13:15:00,55.76,55.79,55.74,55.77,17913.0,55.76,55.79,55.74,55.77,17913.0
2019-01-22 13:20:00,55.79,55.84,55.76,55.76,17535.0,55.79,55.84,55.76,55.76,17535.0
2019-01-22 13:25:00,55.76,55.81,55.76,55.78,13623.0,55.76,55.81,55.76,55.78,13623.0
2019-01-22 13:30:00,55.77,55.86,55.76,55.84,21729.0,55.77,55.86,55.76,55.84,21729.0
2019-01-22 13:35:00,55.82,55.88,55.79,55.88,19593.0,55.82,55.88,55.79,55.88,19593.0
2019-01-22 13:40:00,55.87,55.87,55.75,55.79,27429.0,55.87,55.87,55.75,55.79,27429.0
2019-01-22 13:45:00,55.77,55.79,55.75,55.77,11382.0,55.77,55.79,55.75,55.77,11382.0
2019-01-22 13:50:00,55.79,55.82,55.75,55.82,14172.0,55.79,55.82,55.75,55.82,14172.0
2019-01-22 13:55:00,55.82,55.87,55.81,55.84,11157.0,55.82,55.87,55.81,55.84,11157.0
2019-01-22 14:00:00,55.83,55.83,55.75,55.77,23547.0,55.83,55.83,55.75,55.77,23547.0
2019-01-22 14:05:00,55.78,55.8,55.73,55.75,38772.0,55.78,55.8,55.73,55.75,38772.0
2019-01-22 14:10:00,55.73,55.77,55.72,55.76,45312.0,55.73,55.77,55.72,55.76,45312.0
2019-01-22 14:15:00,55.76,55.83,55.76,55.81,30216.0,55.76,55.83,55.76,55.81,30216.0
2019-01-22 14:20:00,55.78,55.8,55.72,55.74,28596.0,55.78,55.8,55.72,55.74,28596.0
2019-01-22 14:25:00,55.75,55.81,55.75,55.8,38241.0,55.75,55.81,55.75,55.8,38241.0
2019-01-22 14:30:00,55.78,55.79,55.74,55.78,82452.0,55.78,55.79,55.74,55.78,82452.0
2019-01-22 14:35:00,55.78,55.8,55.74,55.79,60135.0,55.78,55.8,55.74,55.79,60135.0
2019-01-22 14:40:00,55.77,55.81,55.68,55.69,34884.0,55.77,55.81,55.68,55.69,34884.0
2019-01-22 14:45:00,55.7,55.74,55.64,55.69,53700.0,55.7,55.74,55.64,55.69,53700.0
2019-01-22 14:50:00,55.69,55.81,55.69,55.78,54180.0,55.69,55.81,55.69,55.78,54180.0
2019-01-22 14:55:00,55.78,55.82,55.76,55.78,21957.0,55.78,55.82,55.76,55.78,21957.0
2019-01-22 15:00:00,55.82,55.85,55.76,55.77,45873.0,55.82,55.85,55.76,55.77,45873.0
2019-01-22 15:05:00,55.78,55.83,55.74,55.81,41133.0,55.78,55.83,55.74,55.81,41133.0
2019-01-22 15:10:00,55.82,55.86,55.79,55.83,22890.0,55.82,55.86,55.79,55.83,22890.0
2019-01-22 15:15:00,55.86,55.89,55.82,55.84,15450.0,55.86,55.89,55.82,55.84,15450.0
2019-01-22 15:20:00,55.83,55.89,55.81,55.87,21978.0,55.83,55.89,55.81,55.87,21978.0
2019-01-22 15:25:00,55.86,55.93,55.83,55.93,32571.0,55.86,55.93,55.83,55.93,32571.0
2019-01-22 15:30:00,55.93,55.95,55.87,55.88,39306.0,55.93,55.95,55.87,55.88,39306.0
2019-01-22 15:35:00,55.86,56.11,55.83,56.11,46077.0,55.86,56.11,55.83,56.11,46077.0
2019-01-22 15:40:00,56.1,56.13,55.93,55.94,38112.0,56.1,56.13,55.93,55.94,38112.0
2019-01-22 15:45:00,55.93,55.93,55.81,55.86,75210.0,55.93,55.93,55.81,55.86,75210.0
2019-01-22 15:50:00,55.87,55.88,55.76,55.82,77712.0,55.87,55.88,55.76,55.82,77712.0
2019-01-22 15:55:00,55.82,56.11,55.8,56.11,182865.0,55.82,56.11,55.8,56.11,182865.0
2019-01-23 09:30:00,56.32,56.39,56.18,56.31,106008.0,56.32,56.39,56.18,56.31,106008.0
2019-01-23 09:35:00,56.28,56.38,55.88,55.88,38505.0,56.28,56.38,55.88,55.88,38505.0
2019-01-23 09:40:00,55.92,56.17,55.92,56.16,77316.0,55.92,56.17,55.92,56.16,77316.0
2019-01-23 09:45:00,56.18,56.33,56.17,56.21,50367.0,56.18,56.33,56.17,56.21,50367.0
2019-01-23 09:50:00,56.12,56.4,56.04,56.4,33024.0,56.12,56.4,56.04,56.4,33024.0
2019-01-23 09:55:00,56.42,56.5,56.3,56.5,39363.0,56.42,56.5,56.3,56.5,39363.0
2019-01-23 10:00:00,56.56,56.58,56.42,56.49,20514.0,56.56,56.58,56.42,56.49,20514.0
2019-01-23 10:05:00,56.5,56.52,56.33,56.33,43929.0,56.5,56.52,56.33,56.33,43929.0
2019-01-23 10:10:00,56.33,56.38,56.09,56.09,9282.0,56.33,56.38,56.09,56.09,9282.0
2019-01-23 10:15:00,56.04,56.13,56.0,56.0,12087.0,56.04,56.13,56.0,56.0,12087.0
2019-01-23 10:20:00,56.01,56.07,56.0,56.07,22740.0,56.01,56.07,56.0,56.07,22740.0
2019-01-23 10:25:00,56.05,56.08,55.91,55.91,85980.0,56.05,56.08,55.91,55.91,85980.0
2019-01-23 10:30:00,55.89,56.04,55.89,55.96,138321.0,55.89,56.04,55.89,55.96,138321.0
2019-01-23 10:35:00,55.96,56.01,55.92,55.93,17238.0,55.96,56.01,55.92,55.93,17238.0
2019-01-23 10:40:00,55.95,56.0,55.86,55.91,73797.0,55.95,56.0,55.86,55.91,73797.0
2019-01-23 10:45:00,55.9,56.01,55.88,55.98,100116.0,55.9,56.01,55.88,55.98,100116.0
2019-01-23 10:50:00,55.97,56.0,55.75,55.84,72603.0,55.97,56.0,55.75,55.84,72603.0
2019-01-23 10:55:00,55.85,55.97,55.82,55.96,41415.0,55.85,55.97,55.82,55.96,41415.0
2019-01-23 11:00:00,55.93,56.1,55.92,56.1,41910.0,55.93,56.1,55.92,56.1,41910.0
2019-01-23 11:05:00,56.09,56.1,55.99,56.03,25095.0,56.09,56.1,55.99,56.03,25095.0
2019-01-23 11:10:00,56.05,56.07,55.94,55.96,135030.0,56.05,56.07,55.94,55.96,135030.0
2019-01-23 11:15:00,55.96,55.99,55.6,55.6,48912.0,55.96,55.99,55.6,55.6,48912.0
2019-01-23 11:20:00,55.58,55.75,55.51,55.73,100992.0,55.58,55.75,55.51,55.73,100992.0
2019-01-23 11:25:00,55.73,55.79,55.66,55.77,59853.0,55.73,55.79,55.66,55.77,59853.0
2019-01-23 11:30:00,55.82,55.86,55.69,55.79,110808.0,55.82,55.86,55.69,55.79,110808.0
2019-01-23 11:35:00,55.79,55.83,55.76,55.81,20742.0,55.79,55.83,55.76,55.81,20742.0
2019-01-23 11:40:00,55.82,55.86,55.74,55.83,41517.0,55.82,55.86,55.74,55.83,41517.0
2019-01-23 11:45:00,55.78,55.78,55.67,55.68,73566.0,55.78,55.78,55.67,55.68,73566.0
2019-01-23 11:50:00,55.71,55.75,55.64,55.69,86919.0,55.71,55.75,55.64,55.69,86919.0
2019-01-23 11:55:00,55.69,55.74,55.64,55.72,94359.0,55.69,55.74,55.64,55.72,94359.0
2019-01-23 12:00:00,55.71,55.81,55.68,55.74,79194.0,55.71,55.81,55.68,55.74,79194.0
2019-01-23 12:05:00,55.72,55.75,55.64,55.71,32532.0,55.72,55.75,55.64,55.71,32532.0
2019-01-23 12:10:00,55.72,55.8,55.69,55.79,75543.0,55.72,55.8,55.69,55.79,75543.0
2019-01-23 12:15:00,55.79,55.79,55.26,55.26,94638.0,55.79,55.79,55.26,55.26,94638.0
2019-01-23 12:20:00,55.29,55.55,55.25,55.55,41961.0,55.29,55.55,55.25,55.55,41961.0
2019-01-23 12:25:00,55.54,55.7,55.53,55.62,24615.0,55.54,55.7,55.53,55.62,24615.0
2019-01-23 12:30:00,55.64,55.7,55.64,55.67,26889.0,55.64,55.7,55.64,55.67,26889.0
2019-01-23 12:35:00,55.67,55.71,55.61,55.66,37194.0,55.67,55.71,55.61,55.66,37194.0
2019-01-23 12:40:00,55.63,55.68,55.56,55.6,11400.0,55.63,55.68,55.56,55.6,11400.0
2019-01-23 12:45:00,55.61,55.68,55.61,55.67,19077.0,55.61,55.68,55.61,55.67,19077.0
2019-01-23 12:50:00,55.68,55.69,55.62,55.64,9060.0,55.68,55.69,55.62,55.64,9060.0
2019-01-23 12:55:00,55.63,55.71,55.6,55.68,12408.0,55.63,55.71,55.6,55.68,12408.0
2019-01-23 13:00:00,55.68,55.7,55.64,55.64,12762.0,55.68,55.7,55.64,55.64,12762.0
2019-01-23 13:05:00,55.64,55.8,55.62,55.8,27204.0,55.64,55.8,55.62,55.8,27204.0
2019-01-23 13:10:00,55.82,55.84,55.7,55.7,7299.0,55.82,55.84,55.7,55.7,7299.0
2019-01-23 13:15:00,55.72,55.83,55.72,55.82,21672.0,55.72,55.83,55.72,55.82,21672.0
2019-01-23 13:20:00,55.79,55.85,55.79,55.81,14076.0,55.79,55.85,55.79,55.81,14076.0
2019-01-23 13:25:00,55.84,55.85,55.76,55.78,7650.0,55.84,55.85,55.76,55.78,7650.0
2019-01-23 13:30:00,55.8,55.87,55.77,55.77,20796.0,55.8,55.87,55.77,55.77,20796.0
2019-01-23 13:35:00,55.81,55.86,55.78,55.85,9111.0,55.81,55.86,55.78,55.85,9111.0
2019-01-23 13:40:00,55.85,55.91,55.83,55.91,9636.0,55.85,55.91,55.83,55.91,9636.0
2019-01-23 13:45:00,55.91,55.96,55.89,55.92,13200.0,55.91,55.96,55.89,55.92,13200.0
2019-01-23 13:50:00,55.92,55.94,55.85,55.89,31545.0,55.92,55.94,55.85,55.89,31545.0
2019-01-23 13:55:00,55.9,55.94,55.87,55.9,9681.0,55.9,55.94,55.87,55.9,9681.0
2019-01-23 14:00:00,55.92,56.0,55.89,55.98,15315.0,55.92,56.0,55.89,55.98,15315.0
2019-01-23 14:05:00,55.96,55.99,55.88,55.98,23133.0,55.96,55.99,55.88,55.98,23133.0
2019-01-23 14:10:00,55.94,55.99,55.92,55.97,35250.0,55.94,55.99,55.92,55.97,35250.0
2019-01-23 14:15:00,55.92,55.95,55.9,55.94,29115.0,55.92,55.95,55.9,55.94,29115.0
2019-01-23 14:20:00,55.95,56.15,55.94,56.12,29271.0,55.95,56.15,55.94,56.12,29271.0
2019-01-23 14:25:00,56.12,56.15,56.06,56.13,18648.0,56.12,56.15,56.06,56.13,18648.0
2019-01-23 14:30:00,56.07,56.12,56.03,56.12,33294.0,56.07,56.12,56.03,56.12,33294.0
2019-01-23 14:35:00,56.12,56.13,56.01,56.01,9000.0,56.12,56.13,56.01,56.01,9000.0
2019-01-23 14:40:00,56.01,56.01,55.82,55.85,27510.0,56.01,56.01,55.82,55.85,27510.0
2019-01-23 14:45:00,55.82,55.88,55.8,55.84,17379.0,55.82,55.88,55.8,55.84,17379.0
2019-01-23 14:50:00,55.85,55.91,55.77,55.77,9000.0,55.85,55.91,55.77,55.77,9000.0
2019-01-23 14:55:00,55.75,55.78,55.67,55.68,16200.0,55.75,55.78,55.67,55.68,16200.0
2019-01-23 15:00:00,55.72,55.79,55.71,55.75,11754.0,55.72,55.79,55.71,55.75,11754.0
2019-01-23 15:05:00,55.79,55.81,55.72,55.73,18744.0,55.79,55.81,55.72,55.73,18744.0
2019-01-23 15:10:00,55.74,55.81,55.74,55.75,10527.0,55.74,55.81,55.74,55.75,10527.0
2019-01-23 15:15:00,55.75,55.85,55.75,55.84,15987.0,55.75,55.85,55.75,55.84,15987.0
2019-01-23 15:20:00,55.82,55.92,55.8,55.84,17064.0,55.82,55.92,55.8,55.84,17064.0
2019-01-23 15:25:00,55.84,55.88,55.82,55.87,17400.0,55.84,55.88,55.82,55.87,17400.0
2019-01-23 15:30:00,55.88,55.88,55.8,55.84,19395.0,55.88,55.88,55.8,55.84,19395.0
2019-01-23 15:35:00,55.83,55.84,55.78,55.81,16791.0,55.83,55.84,55.78,55.81,16791.0
2019-01-23 15:40:00,55.8,55.84,55.79,55.79,23877.0,55.8,55.84,55.79,55.79,23877.0
2019-01-23 15:45:00,55.8,55.85,55.76,55.83,45135.0,55.8,55.85,55.76,55.83,45135.0
2019-01-23 15:50:00,55.85,55.85,55.74,55.74,44751.0,55.85,55.85,55.74,55.74,44751.0
2019-01-23 15:55:00,55.75,55.9,55.75,55.89,146040.0,55.75,55.9,55.75,55.89,146040.0
2019-01-24 09:30:00,55.86,55.89,55.76,55.87,48486.0,55.86,55.89,55.76,55.87,48486.0
2019-01-24 09:35:00,55.88,56.25,55.88,55.99,43617.0,55.88,56.25,55.88,55.99,43617.0
2019-01-24 09:40:00,55.97,56.13,55.88,56.06,54126.0,55.97,56.13,55.88,56.06,54126.0
2019-01-24 09:45:00,56.07,56.26,56.03,56.19,56043.0,56.07,56.26,56.03,56.19,56043.0
2019-01-24 09:50:00,56.19,56.26,56.18,56.26,5961.0,56.19,56.26,56.18,56.26,5961.0
2019-01-24 09:55:00,56.26,56.36,55.84,55.92,107289.0,56.26,56.36,55.84,55.92,107289.0
2019-01-24 10:00:00,55.91,56.14,55.86,56.14,24909.0,55.91,56.14,55.86,56.14,24909.0
2019-01-24 10:05:00,56.15,56.24,56.08,56.2,39411.0,56.15,56.24,56.08,56.2,39411.0
2019-01-24 10:10:00,56.24,56.32,56.21,56.31,16398.0,56.24,56.32,56.21,56.31,16398.0
2019-01-24 10:15:00,56.3,56.37,56.14,56.21,43356.0,56.3,56.37,56.14,56.21,43356.0
2019-01-24 10:20:00,56.17,56.18,56.12,56.17,13500.0,56.17,56.18,56.12,56.17,13500.0
2019-01-24 10:25:00,56.24,56.33,56.18,56.3,37758.0,56.24,56.33,56.18,56.3,37758.0
2019-01-24 10:30:00,56.29,56.36,56.19,56.26,44094.0,56.29,56.36,56.19,56.26,44094.0
2019-01-24 10:35:00,56.26,56.26,56.1,56.18,10200.0,56.26,56.26,56.1,56.18,10200.0
2019-01-24 10:40:00,56.19,56.19,56.14,56.15,10248.0,56.19,56.19,56.14,56.15,10248.0
2019-01-24 10:45:00,56.12,56.19,56.1,56.12,9102.0,56.12,56.19,56.1,56.12,9102.0
2019-01-24 10:50:00,56.13,56.13,56.07,56.11,6702.0,56.13,56.13,56.07,56.11,6702.0
2019-01-24 10:55:00,56.1,56.17,56.1,56.14,6732.0,56.1,56.17,56.1,56.14,6732.0
2019-01-24 11:00:00,56.13,56.19,56.1,56.17,13200.0,56.13,56.19,56.1,56.17,13200.0
2019-01-24 11:05:00,56.2,56.23,56.16,56.16,18987.0,56.2,56.23,56.16,56.16,18987.0
2019-01-24 11:10:00,56.21,56.22,56.04,56.06,31521.0,56.21,56.22,56.04,56.06,31521.0
2019-01-24 11:15:00,56.11,56.21,56.11,56.21,12000.0,56.11,56.21,56.11,56.21,12000.0
2019-01-24 11:20:00,56.18,56.22,56.16,56.17,12939.0,56.18,56.22,56.16,56.17,12939.0
2019-01-24 11:25:00,56.19,56.22,56.16,56.22,4500.0,56.19,56.22,56.16,56.22,4500.0
2019-01-24 11:30:00,56.21,56.25,56.18,56.21,14100.0,56.21,56.25,56.18,56.21,14100.0
2019-01-24 11:35:00,56.19,56.29,56.18,56.23,8400.0,56.19,56.29,56.18,56.23,8400.0
2019-01-24 11:40:00,56.24,56.24,56.21,56.22,3900.0,56.24,56.24,56.21,56.22,3900.0
2019-01-24 11:45:00,56.23,56.29,56.2,56.24,16665.0,56.23,56.29,56.2,56.24,16665.0
2019-01-24 11:50:00,56.23,56.23,56.16,56.21,7782.0,56.23,56.23,56.16,56.21,7782.0
2019-01-24 11:55:00,56.2,56.27,56.2,56.26,18366.0,56.2,56.27,56.2,56.26,18366.0
2019-01-24 12:00:00,56.25,56.27,56.22,56.22,29538.0,56.25,56.27,56.22,56.22,29538.0
2019-01-24 12:05:00,56.22,56.31,56.19,56.31,38115.0,56.22,56.31,56.19,56.31,38115.0
2019-01-24 12:10:00,56.3,56.35,56.27,56.34,23703.0,56.3,56.35,56.27,56.34,23703.0
2019-01-24 12:15:00,56.36,56.5,56.36,56.49,27042.0,56.36,56.5,56.36,56.49,27042.0
2019-01-24 12:20:00,56.44,56.44,56.39,56.41,4533.0,56.44,56.44,56.39,56.41,4533.0
2019-01-24 12:25:00,56.4,56.42,56.39,56.41,14469.0,56.4,56.42,56.39,56.41,14469.0
2019-01-24 12:30:00,56.41,56.51,56.41,56.49,23346.0,56.41,56.51,56.41,56.49,23346.0
2019-01-24 12:35:00,56.48,56.54,56.47,56.54,44082.0,56.48,56.54,56.47,56.54,44082.0
2019-01-24 12:40:00,56.51,56.54,56.38,56.54,28083.0,56.51,56.54,56.38,56.54,28083.0
2019-01-24 12:45:00,56.55,56.55,56.49,56.51,15609.0,56.55,56.55,56.49,56.51,15609.0
2019-01-24 12:50:00,56.5,56.51,56.39,56.41,7593.0,56.5,56.51,56.39,56.41,7593.0
2019-01-24 12:55:00,56.46,56.46,56.39,56.41,9336.0,56.46,56.46,56.39,56.41,9336.0
2019-01-24 13:00:00,56.39,56.45,56.38,56.39,7500.0,56.39,56.45,56.38,56.39,7500.0
2019-01-24 13:05:00,56.4,56.43,56.39,56.43,11403.0,56.4,56.43,56.39,56.43,11403.0
2019-01-24 13:10:00,56.42,56.43,56.31,56.31,11505.0,56.42,56.43,56.31,56.31,11505.0
2019-01-24 13:15:00,56.28,56.31,56.22,56.31,16527.0,56.28,56.31,56.22,56.31,16527.0
2019-01-24 13:20:00,56.31,56.32,56.28,56.31,27669.0,56.31,56.32,56.28,56.31,27669.0
2019-01-24 13:25:00,56.28,56.38,56.28,56.36,19851.0,56.28,56.38,56.28,56.36,19851.0
2019-01-24 13:30:00,56.36,56.42,56.35,56.4,11601.0,56.36,56.42,56.35,56.4,11601.0
2019-01-24 13:35:00,56.39,56.45,56.39,56.41,10440.0,56.39,56.45,56.39,56.41,10440.0
2019-01-24 13:40:00,56.43,56.45,56.34,56.34,9000.0,56.43,56.45,56.34,56.34,9000.0
2019-01-24 13:45:00,56.37,56.46,56.36,56.44,5700.0,56.37,56.46,56.36,56.44,5700.0
2019-01-24 13:50:00,56.43,56.47,56.42,56.45,6300.0,56.43,56.47,56.42,56.45,6300.0
2019-01-24 13:55:00,56.44,56.45,56.4,56.45,10431.0,56.44,56.45,56.4,56.45,10431.0
2019-01-24 14:00:00,56.42,56.45,56.28,56.29,48117.0,56.42,56.45,56.28,56.29,48117.0
2019-01-24 14:05:00,56.33,56.52,56.32,56.47,35421.0,56.33,56.52,56.32,56.47,35421.0
2019-01-24 14:10:00,56.49,56.56,56.48,56.5,23682.0,56.49,56.56,56.48,56.5,23682.0
2019-01-24 14:15:00,56.49,56.57,56.48,56.5,21207.0,56.49,56.57,56.48,56.5,21207.0
2019-01-24 14:20:00,56.5,56.55,56.49,56.51,6075.0,56.5,56.55,56.49,56.51,6075.0
2019-01-24 14:25:00,56.52,56.56,56.5,56.56,4755.0,56.52,56.56,56.5,56.56,4755.0
2019-01-24 14:30:00,56.53,56.53,56.47,56.53,8427.0,56.53,56.53,56.47,56.53,8427.0
2019-01-24 14:35:00,56.53,56.66,56.52,56.6,28728.0,56.53,56.66,56.52,56.6,28728.0
2019-01-24 14:40:00,56.63,56.63,56.59,56.6,6456.0,56.63,56.63,56.59,56.6,6456.0
2019-01-24 14:45:00,56.59,56.64,56.57,56.6,16956.0,56.59,56.64,56.57,56.6,16956.0
2019-01-24 14:50:00,56.6,56.63,56.59,56.61,12591.0,56.6,56.63,56.59,56.61,12591.0
2019-01-24 14:55:00,56.61,56.63,56.58,56.63,22200.0,56.61,56.63,56.58,56.63,22200.0
2019-01-24 15:00:00,56.61,56.69,56.59,56.67,214707.0,56.61,56.69,56.59,56.67,214707.0
2019-01-24 15:05:00,56.66,56.7,56.66,56.67,52332.0,56.66,56.7,56.66,56.67,52332.0
2019-01-24 15:10:00,56.67,56.67,56.54,56.65,64914.0,56.67,56.67,56.54,56.65,64914.0
2019-01-24 15:15:00,56.65,56.66,56.46,56.46,53574.0,56.65,56.66,56.46,56.46,53574.0
2019-01-24 15:20:00,56.46,56.53,56.45,56.51,39390.0,56.46,56.53,56.45,56.51,39390.0
2019-01-24 15:25:00,56.52,56.55,56.49,56.5,49893.0,56.52,56.55,56.49,56.5,49893.0
2019-01-24 15:30:00,56.52,56.52,56.42,56.45,35127.0,56.52,56.52,56.42,56.45,35127.0
2019-01-24 15:35:00,56.45,56.46,56.35,56.36,70620.0,56.45,56.46,56.35,56.36,70620.0
2019-01-24 15:40:00,56.35,56.42,56.34,56.41,148350.0,56.35,56.42,56.34,56.41,148350.0
2019-01-24 15:45:00,56.41,56.46,56.41,56.45,67104.0,56.41,56.46,56.41,56.45,67104.0
2019-01-24 15:50:00,56.45,56.5,56.45,56.47,78837.0,56.45,56.5,56.45,56.47,78837.0
2019-01-24 15:55:00,56.47,56.52,56.39,56.4,261621.0,56.47,56.52,56.39,56.4,261621.0
2019-01-25 09:30:00,56.92,56.93,56.42,56.48,86697.0,56.92,56.93,56.42,56.48,86697.0
2019-01-25 09:35:00,56.48,56.65,56.47,56.61,46164.0,56.48,56.65,56.47,56.61,46164.0
2019-01-25 09:40:00,56.65,56.71,56.5,56.71,105126.0,56.65,56.71,56.5,56.71,105126.0
2019-01-25 09:45:00,56.73,56.76,56.6,56.64,20622.0,56.73,56.76,56.6,56.64,20622.0
2019-01-25 09:50:00,56.63,56.66,56.51,56.57,50937.0,56.63,56.66,56.51,56.57,50937.0
2019-01-25 09:55:00,56.61,56.67,56.53,56.62,20727.0,56.61,56.67,56.53,56.62,20727.0
2019-01-25 10:00:00,56.62,56.69,56.5,56.66,51687.0,56.62,56.69,56.5,56.66,51687.0
2019-01-25 10:05:00,56.64,56.64,56.54,56.6,59034.0,56.64,56.64,56.54,56.6,59034.0
2019-01-25 10:10:00,56.58,56.66,56.49,56.66,25500.0,56.58,56.66,56.49,56.66,25500.0
2019-01-25 10:15:00,56.66,56.77,56.66,56.67,12903.0,56.66,56.77,56.66,56.67,12903.0
2019-01-25 10:20:00,56.64,56.69,56.64,56.67,24519.0,56.64,56.69,56.64,56.67,24519.0
2019-01-25 10:25:00,56.67,56.71,56.65,56.71,15150.0,56.67,56.71,56.65,56.71,15150.0
2019-01-25 10:30:00,56.71,56.82,56.71,56.76,30000.0,56.71,56.82,56.71,56.76,30000.0
2019-01-25 10:35:00,56.74,56.77,56.68,56.74,20649.0,56.74,56.77,56.68,56.74,20649.0
2019-01-25 10:40:00,56.74,56.76,56.69,56.73,21051.0,56.74,56.76,56.69,56.73,21051.0
2019-01-25 10:45:00,56.71,56.75,56.65,56.75,28554.0,56.71,56.75,56.65,56.75,28554.0
2019-01-25 10:50:00,56.77,56.79,56.68,56.7,8712.0,56.77,56.79,56.68,56.7,8712.0
2019-01-25 10:55:00,56.71,56.84,56.7,56.81,27231.0,56.71,56.84,56.7,56.81,27231.0
2019-01-25 11:00:00,56.8,56.82,56.73,56.79,15804.0,56.8,56.82,56.73,56.79,15804.0
2019-01-25 11:05:00,56.82,56.84,56.8,56.82,11100.0,56.82,56.84,56.8,56.82,11100.0
2019-01-25 11:10:00,56.81,56.85,56.76,56.76,18150.0,56.81,56.85,56.76,56.76,18150.0
2019-01-25 11:15:00,56.77,56.79,56.7,56.71,22227.0,56.77,56.79,56.7,56.71,22227.0
2019-01-25 11:20:00,56.73,56.74,56.68,56.7,14739.0,56.73,56.74,56.68,56.7,14739.0
2019-01-25 11:25:00,56.68,56.69,56.66,56.67,10275.0,56.68,56.69,56.66,56.67,10275.0
2019-01-25 11:30:00,56.66,56.7,56.64,56.7,30105.0,56.66,56.7,56.64,56.7,30105.0
2019-01-25 11:35:00,56.69,56.76,56.66,56.73,13950.0,56.69,56.76,56.66,56.73,13950.0
2019-01-25 11:40:00,56.76,56.82,56.74,56.78,15717.0,56.76,56.82,56.74,56.78,15717.0
2019-01-25 11:45:00,56.73,56.78,56.72,56.78,9096.0,56.73,56.78,56.72,56.78,9096.0
2019-01-25 11:50:00,56.78,56.87,56.76,56.86,11121.0,56.78,56.87,56.76,56.86,11121.0
2019-01-25 11:55:00,56.84,56.87,56.79,56.82,19446.0,56.84,56.87,56.79,56.82,19446.0
2019-01-25 12:00:00,56.82,56.82,56.72,56.74,8016.0,56.82,56.82,56.72,56.74,8016.0
2019-01-25 12:05:00,56.74,56.79,56.72,56.74,12996.0,56.74,56.79,56.72,56.74,12996.0
2019-01-25 12:10:00,56.73,56.76,56.71,56.72,18198.0,56.73,56.76,56.71,56.72,18198.0
2019-01-25 12:15:00,56.73,56.75,56.66,56.69,22719.0,56.73,56.75,56.66,56.69,22719.0
2019-01-25 12:20:00,56.72,56.76,56.69,56.76,11115.0,56.72,56.76,56.69,56.76,11115.0
2019-01-25 12:25:00,56.79,56.84,56.79,56.82,7200.0,56.79,56.84,56.79,56.82,7200.0
2019-01-25 12:30:00,56.79,56.83,56.74,56.77,22323.0,56.79,56.83,56.74,56.77,22323.0
2019-01-25 12:35:00,56.77,56.93,56.77,56.93,41301.0,56.77,56.93,56.77,56.93,41301.0
2019-01-25 12:40:00,56.91,56.93,56.8,56.8,11700.0,56.91,56.93,56.8,56.8,11700.0
2019-01-25 12:45:00,56.77,56.78,56.64,56.71,20862.0,56.77,56.78,56.64,56.71,20862.0
2019-01-25 12:50:00,56.72,56.73,56.61,56.7,10380.0,56.72,56.73,56.61,56.7,10380.0
2019-01-25 12:55:00,56.69,56.71,56.66,56.69,7830.0,56.69,56.71,56.66,56.69,7830.0
2019-01-25 13:00:00,56.7,56.71,56.67,56.68,13200.0,56.7,56.71,56.67,56.68,13200.0
2019-01-25 13:05:00,56.66,56.72,56.66,56.68,8763.0,56.66,56.72,56.66,56.68,8763.0
2019-01-25 13:10:00,56.68,56.68,56.6,56.67,27912.0,56.68,56.68,56.6,56.67,27912.0
2019-01-25 13:15:00,56.69,56.7,56.64,56.66,28995.0,56.69,56.7,56.64,56.66,28995.0
2019-01-25 13:20:00,56.66,56.7,56.63,56.7,82290.0,56.66,56.7,56.63,56.7,82290.0
2019-01-25 13:25:00,56.71,56.74,56.68,56.73,10884.0,56.71,56.74,56.68,56.73,10884.0
2019-01-25 13:30:00,56.72,56.73,56.7,56.7,7806.0,56.72,56.73,56.7,56.7,7806.0
2019-01-25 13:35:00,56.7,56.74,56.67,56.72,23427.0,56.7,56.74,56.67,56.72,23427.0
2019-01-25 13:40:00,56.73,56.81,56.73,56.78,37368.0,56.73,56.81,56.73,56.78,37368.0
2019-01-25 13:45:00,56.77,56.83,56.76,56.82,23898.0,56.77,56.83,56.76,56.82,23898.0
2019-01-25 13:50:00,56.8,56.81,56.76,56.76,8415.0,56.8,56.81,56.76,56.76,8415.0
2019-01-25 13:55:00,56.75,56.79,56.73,56.79,21510.0,56.75,56.79,56.73,56.79,21510.0
2019-01-25 14:00:00,56.79,56.81,56.75,56.81,8400.0,56.79,56.81,56.75,56.81,8400.0
2019-01-25 14:05:00,56.82,56.85,56.82,56.83,8061.0,56.82,56.85,56.82,56.83,8061.0
2019-01-25 14:10:00,56.82,56.82,56.75,56.78,7722.0,56.82,56.82,56.75,56.78,7722.0
2019-01-25 14:15:00,56.77,56.82,56.74,56.79,14367.0,56.77,56.82,56.74,56.79,14367.0
2019-01-25 14:20:00,56.77,56.79,56.72,56.79,34326.0,56.77,56.79,56.72,56.79,34326.0
2019-01-25 14:25:00,56.8,56.82,56.71,56.76,44967.0,56.8,56.82,56.71,56.76,44967.0
2019-01-25 14:30:00,56.76,56.78,56.74,56.78,28332.0,56.76,56.78,56.74,56.78,28332.0
2019-01-25 14:35:00,56.76,56.8,56.75,56.78,28152.0,56.76,56.8,56.75,56.78,28152.0
2019-01-25 14:40:00,56.77,56.82,56.76,56.8,12315.0,56.77,56.82,56.76,56.8,12315.0
2019-01-25 14:45:00,56.8,56.8,56.74,56.77,10065.0,56.8,56.8,56.74,56.77,10065.0
2019-01-25 14:50:00,56.77,56.8,56.75,56.79,13509.0,56.77,56.8,56.75,56.79,13509.0
2019-01-25 14:55:00,56.77,56.81,56.75,56.77,13806.0,56.77,56.81,56.75,56.77,13806.0
2019-01-25 15:00:00,56.76,56.83,56.74,56.81,13839.0,56.76,56.83,56.74,56.81,13839.0
2019-01-25 15:05:00,56.81,56.85,56.81,56.81,19128.0,56.81,56.85,56.81,56.81,19128.0
2019-01-25 15:10:00,56.82,56.85,56.8,56.8,15651.0,56.82,56.85,56.8,56.8,15651.0
2019-01-25 15:15:00,56.81,56.87,56.8,56.84,21648.0,56.81,56.87,56.8,56.84,21648.0
2019-01-25 15:20:00,56.85,56.86,56.81,56.83,68676.0,56.85,56.86,56.81,56.83,68676.0
2019-01-25 15:25:00,56.85,56.88,56.79,56.82,34089.0,56.85,56.88,56.79,56.82,34089.0
2019-01-25 15:30:00,56.81,56.84,56.77,56.83,42351.0,56.81,56.84,56.77,56.83,42351.0
2019-01-25 15:35:00,56.82,56.89,56.79,56.87,40443.0,56.82,56.89,56.79,56.87,40443.0
2019-01-25 15:40:00,56.88,56.9,56.83,56.88,65721.0,56.88,56.9,56.83,56.88,65721.0
2019-01-25 15:45:00,56.9,56.94,56.86,56.91,71028.0,56.9,56.94,56.86,56.91,71028.0
2019-01-25 15:50:00,56.9,56.96,56.88,56.89,128070.0,56.9,56.96,56.88,56.89,128070.0
2019-01-25 15:55:00,56.9,56.97,56.86,56.88,157470.0,56.9,56.97,56.86,56.88,157470.0
2019-01-28 09:30:00,56.2,56.23,56.0,56.13,102477.0,56.2,56.23,56.0,56.13,102477.0
2019-01-28 09:35:00,56.07,56.34,56.07,56.34,28506.0,56.07,56.34,56.07,56.34,28506.0
2019-01-28 09:40:00,56.26,56.33,56.12,56.2,70914.0,56.26,56.33,56.12,56.2,70914.0
2019-01-28 09:45:00,56.2,56.2,56.07,56.12,112683.0,56.2,56.2,56.07,56.12,112683.0
2019-01-28 09:50:00,56.1,56.2,56.0,56.17,102795.0,56.1,56.2,56.0,56.17,102795.0
2019-01-28 09:55:00,56.13,56.32,56.13,56.29,120093.0,56.13,56.32,56.13,56.29,120093.0
2019-01-28 10:00:00,56.28,56.36,56.22,56.28,31650.0,56.28,56.36,56.22,56.28,31650.0
2019-01-28 10:05:00,56.31,56.56,56.31,56.45,43491.0,56.31,56.56,56.31,56.45,43491.0
2019-01-28 10:10:00,56.43,56.54,56.42,56.42,20835.0,56.43,56.54,56.42,56.42,20835.0
2019-01-28 10:15:00,56.41,56.63,56.41,56.59,10743.0,56.41,56.63,56.41,56.59,10743.0
2019-01-28 10:20:00,56.59,56.69,56.59,56.65,7500.0,56.59,56.69,56.59,56.65,7500.0
2019-01-28 10:25:00,56.59,56.62,56.52,56.52,8550.0,56.59,56.62,56.52,56.52,8550.0
2019-01-28 10:30:00,56.5,56.55,56.41,56.41,14049.0,56.5,56.55,56.41,56.41,14049.0
2019-01-28 10:35:00,56.42,56.43,56.27,56.27,11172.0,56.42,56.43,56.27,56.27,11172.0
2019-01-28 10:40:00,56.28,56.43,56.28,56.43,15963.0,56.28,56.43,56.28,56.43,15963.0
2019-01-28 10:45:00,56.46,56.46,56.32,56.32,8226.0,56.46,56.46,56.32,56.32,8226.0
2019-01-28 10:50:00,56.35,56.39,56.3,56.39,5700.0,56.35,56.39,56.3,56.39,5700.0
2019-01-28 10:55:00,56.34,56.36,56.23,56.27,18777.0,56.34,56.36,56.23,56.27,18777.0
2019-01-28 11:00:00,56.3,56.38,56.27,56.3,32250.0,56.3,56.38,56.27,56.3,32250.0
2019-01-28 11:05:00,56.33,56.5,56.32,56.47,20142.0,56.33,56.5,56.32,56.47,20142.0
2019-01-28 11:10:00,56.47,56.5,56.43,56.45,27354.0,56.47,56.5,56.43,56.45,27354.0
2019-01-28 11:15:00,56.45,56.49,56.38,56.47,18171.0,56.45,56.49,56.38,56.47,18171.0
2019-01-28 11:20:00,56.5,56.55,56.44,56.49,13713.0,56.5,56.55,56.44,56.49,13713.0
2019-01-28 11:25:00,56.5,56.56,56.49,56.51,8676.0,56.5,56.56,56.49,56.51,8676.0
2019-01-28 11:30:00,56.47,56.52,56.4,56.44,19650.0,56.47,56.52,56.4,56.44,19650.0
2019-01-28 11:35:00,56.43,56.43,56.27,56.31,15099.0,56.43,56.43,56.27,56.31,15099.0
2019-01-28 11:40:00,56.31,56.33,56.25,56.27,15483.0,56.31,56.33,56.25,56.27,15483.0
2019-01-28 11:45:00,56.24,56.33,56.21,56.3,41631.0,56.24,56.33,56.21,56.3,41631.0
2019-01-28 11:50:00,56.33,56.37,56.28,56.28,15600.0,56.33,56.37,56.28,56.28,15600.0
2019-01-28 11:55:00,56.3,56.34,56.27,56.31,11700.0,56.3,56.34,56.27,56.31,11700.0
2019-01-28 12:00:00,56.29,56.33,56.26,56.32,13011.0,56.29,56.33,56.26,56.32,13011.0
2019-01-28 12:05:00,56.37,56.37,56.3,56.35,7110.0,56.37,56.37,56.3,56.35,7110.0
2019-01-28 12:10:00,56.37,56.44,56.33,56.34,9900.0,56.37,56.44,56.33,56.34,9900.0
2019-01-28 12:15:00,56.35,56.42,56.35,56.4,8328.0,56.35,56.42,56.35,56.4,8328.0
2019-01-28 12:20:00,56.43,56.43,55.87,56.25,218949.0,56.43,56.43,55.87,56.25,218949.0
2019-01-28 12:25:00,56.26,56.35,56.18,56.23,60849.0,56.26,56.35,56.18,56.23,60849.0
2019-01-28 12:30:00,56.29,56.3,56.22,56.3,43539.0,56.29,56.3,56.22,56.3,43539.0
2019-01-28 12:35:00,56.28,56.3,56.14,56.19,41964.0,56.28,56.3,56.14,56.19,41964.0
2019-01-28 12:40:00,56.2,56.27,56.09,56.12,26790.0,56.2,56.27,56.09,56.12,26790.0
2019-01-28 12:45:00,56.14,56.16,56.09,56.09,14406.0,56.14,56.16,56.09,56.09,14406.0
2019-01-28 12:50:00,56.07,56.1,55.98,56.03,20931.0,56.07,56.1,55.98,56.03,20931.0
2019-01-28 12:55:00,56.02,56.02,55.95,55.95,11700.0,56.02,56.02,55.95,55.95,11700.0
2019-01-28 13:00:00,55.95,55.96,55.86,55.94,18252.0,55.95,55.96,55.86,55.94,18252.0
2019-01-28 13:05:00,55.93,55.99,55.91,55.98,41925.0,55.93,55.99,55.91,55.98,41925.0
2019-01-28 13:10:00,56.0,56.08,55.99,56.03,49845.0,56.0,56.08,55.99,56.03,49845.0
2019-01-28 13:15:00,56.03,56.08,56.03,56.06,25800.0,56.03,56.08,56.03,56.06,25800.0
2019-01-28 13:20:00,56.05,56.21,56.03,56.16,46023.0,56.05,56.21,56.03,56.16,46023.0
2019-01-28 13:25:00,56.14,56.26,56.14,56.19,65826.0,56.14,56.26,56.14,56.19,65826.0
2019-01-28 13:30:00,56.21,56.27,56.0,56.07,97788.0,56.21,56.27,56.0,56.07,97788.0
2019-01-28 13:35:00,56.1,56.13,56.02,56.08,14346.0,56.1,56.13,56.02,56.08,14346.0
2019-01-28 13:40:00,56.07,56.07,55.99,56.02,19593.0,56.07,56.07,55.99,56.02,19593.0
2019-01-28 13:45:00,56.02,56.06,56.01,56.06,11094.0,56.02,56.06,56.01,56.06,11094.0
2019-01-28 13:50:00,56.07,56.11,56.06,56.11,16560.0,56.07,56.11,56.06,56.11,16560.0
2019-01-28 13:55:00,56.11,56.12,56.03,56.04,9300.0,56.11,56.12,56.03,56.04,9300.0
2019-01-28 14:00:00,56.04,56.07,55.9,55.9,17385.0,56.04,56.07,55.9,55.9,17385.0
2019-01-28 14:05:00,55.92,56.05,55.91,55.96,16446.0,55.92,56.05,55.91,55.96,16446.0
2019-01-28 14:10:00,55.97,55.97,55.86,55.87,7686.0,55.97,55.97,55.86,55.87,7686.0
2019-01-28 14:15:00,55.86,55.88,55.81,55.88,15951.0,55.86,55.88,55.81,55.88,15951.0
2019-01-28 14:20:00,55.93,55.97,55.87,55.91,15267.0,55.93,55.97,55.87,55.91,15267.0
2019-01-28 14:25:00,55.91,55.96,55.88,55.94,13209.0,55.91,55.96,55.88,55.94,13209.0
2019-01-28 14:30:00,55.93,55.96,55.88,55.88,15039.0,55.93,55.96,55.88,55.88,15039.0
2019-01-28 14:35:00,55.92,55.92,55.87,55.92,10254.0,55.92,55.92,55.87,55.92,10254.0
2019-01-28 14:40:00,55.94,55.97,55.9,55.94,15558.0,55.94,55.97,55.9,55.94,15558.0
2019-01-28 14:45:00,55.98,56.05,55.95,56.03,6144.0,55.98,56.05,55.95,56.03,6144.0
2019-01-28 14:50:00,56.05,56.08,55.99,56.02,15573.0,56.05,56.08,55.99,56.02,15573.0
2019-01-28 14:55:00,56.04,56.07,56.03,56.03,12675.0,56.04,56.07,56.03,56.03,12675.0
2019-01-28 15:00:00,56.05,56.06,56.0,56.01,11409.0,56.05,56.06,56.0,56.01,11409.0
2019-01-28 15:05:00,56.02,56.02,55.94,56.0,12711.0,56.02,56.02,55.94,56.0,12711.0
2019-01-28 15:10:00,55.98,56.12,55.98,56.12,16410.0,55.98,56.12,55.98,56.12,16410.0
2019-01-28 15:15:00,56.13,56.13,56.03,56.05,21222.0,56.13,56.13,56.03,56.05,21222.0
2019-01-28 15:20:00,56.05,56.1,56.03,56.07,20952.0,56.05,56.1,56.03,56.07,20952.0
2019-01-28 15:25:00,56.06,56.08,56.04,56.04,18960.0,56.06,56.08,56.04,56.04,18960.0
2019-01-28 15:30:00,56.03,56.05,56.0,56.02,37809.0,56.03,56.05,56.0,56.02,37809.0
2019-01-28 15:35:00,56.01,56.04,55.99,56.03,28671.0,56.01,56.04,55.99,56.03,28671.0
2019-01-28 15:40:00,56.02,56.03,56.0,56.0,24045.0,56.02,56.03,56.0,56.0,24045.0
2019-01-28 15:45:00,55.99,56.06,55.99,56.0,43473.0,55.99,56.06,55.99,56.0,43473.0
2019-01-28 15:50:00,56.0,56.04,55.98,56.01,30273.0,56.0,56.04,55.98,56.01,30273.0
2019-01-28 15:55:00,56.01,56.15,56.01,56.11,161016.0,56.01,56.15,56.01,56.11,161016.0
2019-01-29 09:30:00,56.03,56.08,55.49,56.08,50025.0,56.03,56.08,55.49,56.08,50025.0
2019-01-29 09:35:00,56.1,56.1,55.93,55.93,3306.0,56.1,56.1,55.93,55.93,3306.0
2019-01-29 09:40:00,55.87,55.97,55.82,55.87,31821.0,55.87,55.97,55.82,55.87,31821.0
2019-01-29 09:45:00,55.85,55.98,55.8,55.87,66123.0,55.85,55.98,55.8,55.87,66123.0
2019-01-29 09:50:00,55.74,55.78,55.61,55.61,16800.0,55.74,55.78,55.61,55.61,16800.0
2019-01-29 09:55:00,55.61,55.7,55.59,55.59,13860.0,55.61,55.7,55.59,55.59,13860.0
2019-01-29 10:00:00,55.66,55.82,55.63,55.82,19497.0,55.66,55.82,55.63,55.82,19497.0
2019-01-29 10:05:00,55.82,55.93,55.71,55.71,34596.0,55.82,55.93,55.71,55.71,34596.0
2019-01-29 10:10:00,55.71,55.8,55.69,55.71,34431.0,55.71,55.8,55.69,55.71,34431.0
2019-01-29 10:15:00,55.7,55.78,55.68,55.78,6150.0,55.7,55.78,55.68,55.78,6150.0
2019-01-29 10:20:00,55.78,55.8,55.69,55.74,20064.0,55.78,55.8,55.69,55.74,20064.0
2019-01-29 10:25:00,55.72,55.79,55.7,55.79,24105.0,55.72,55.79,55.7,55.79,24105.0
2019-01-29 10:30:00,55.79,55.79,55.68,55.7,18081.0,55.79,55.79,55.68,55.7,18081.0
2019-01-29 10:35:00,55.67,55.71,55.63,55.63,30225.0,55.67,55.71,55.63,55.63,30225.0
2019-01-29 10:40:00,55.65,55.66,55.49,55.59,31536.0,55.65,55.66,55.49,55.59,31536.0
2019-01-29 10:45:00,55.59,55.65,55.55,55.58,7032.0,55.59,55.65,55.55,55.58,7032.0
2019-01-29 10:50:00,55.56,55.56,55.45,55.46,57600.0,55.56,55.56,55.45,55.46,57600.0
2019-01-29 10:55:00,55.43,55.44,55.31,55.41,31755.0,55.43,55.44,55.31,55.41,31755.0
2019-01-29 11:00:00,55.39,55.55,55.36,55.55,22800.0,55.39,55.55,55.36,55.55,22800.0
2019-01-29 11:05:00,55.53,55.73,55.5,55.73,8940.0,55.53,55.73,55.5,55.73,8940.0
2019-01-29 11:10:00,55.72,55.73,55.62,55.64,10416.0,55.72,55.73,55.62,55.64,10416.0
2019-01-29 11:15:00,55.66,55.69,55.6,55.69,18459.0,55.66,55.69,55.6,55.69,18459.0
2019-01-29 11:20:00,55.71,55.78,55.63,55.66,12750.0,55.71,55.78,55.63,55.66,12750.0
2019-01-29 11:25:00,55.65,55.72,55.58,55.62,21642.0,55.65,55.72,55.58,55.62,21642.0
2019-01-29 11:30:00,55.66,55.73,55.64,55.73,13023.0,55.66,55.73,55.64,55.73,13023.0
2019-01-29 11:35:00,55.73,55.76,55.68,55.73,23010.0,55.73,55.76,55.68,55.73,23010.0
2019-01-29 11:40:00,55.69,55.74,55.64,55.74,12891.0,55.69,55.74,55.64,55.74,12891.0
2019-01-29 11:45:00,55.75,55.76,55.67,55.71,8301.0,55.75,55.76,55.67,55.71,8301.0
2019-01-29 11:50:00,55.72,55.75,55.68,55.73,28323.0,55.72,55.75,55.68,55.73,28323.0
2019-01-29 11:55:00,55.74,55.75,55.71,55.72,16707.0,55.74,55.75,55.71,55.72,16707.0
2019-01-29 12:00:00,55.72,55.76,55.72,55.75,44940.0,55.72,55.76,55.72,55.75,44940.0
2019-01-29 12:05:00,55.75,55.77,55.71,55.72,9300.0,55.75,55.77,55.71,55.72,9300.0
2019-01-29 12:10:00,55.72,55.84,55.71,55.8,17712.0,55.72,55.84,55.71,55.8,17712.0
2019-01-29 12:15:00,55.79,55.8,55.75,55.8,8016.0,55.79,55.8,55.75,55.8,8016.0
2019-01-29 12:20:00,55.82,55.94,55.8,55.94,10725.0,55.82,55.94,55.8,55.94,10725.0
2019-01-29 12:25:00,55.95,55.99,55.92,55.96,9390.0,55.95,55.99,55.92,55.96,9390.0
2019-01-29 12:30:00,55.92,55.92,55.81,55.83,11307.0,55.92,55.92,55.81,55.83,11307.0
2019-01-29 12:35:00,55.84,55.87,55.83,55.87,14199.0,55.84,55.87,55.83,55.87,14199.0
2019-01-29 12:40:00,55.88,55.91,55.86,55.87,8100.0,55.88,55.91,55.86,55.87,8100.0
2019-01-29 12:45:00,55.88,55.91,55.84,55.87,13875.0,55.88,55.91,55.84,55.87,13875.0
2019-01-29 12:50:00,55.86,55.95,55.86,55.93,10905.0,55.86,55.95,55.86,55.93,10905.0
2019-01-29 12:55:00,55.93,55.98,55.89,55.92,12600.0,55.93,55.98,55.89,55.92,12600.0
2019-01-29 13:00:00,55.93,55.93,55.82,55.82,7449.0,55.93,55.93,55.82,55.82,7449.0
2019-01-29 13:05:00,55.83,55.87,55.81,55.81,5025.0,55.83,55.87,55.81,55.81,5025.0
2019-01-29 13:10:00,55.84,55.89,55.76,55.76,6903.0,55.84,55.89,55.76,55.76,6903.0
2019-01-29 13:15:00,55.75,55.82,55.75,55.81,5100.0,55.75,55.82,55.75,55.81,5100.0
2019-01-29 13:20:00,55.82,55.82,55.75,55.8,5049.0,55.82,55.82,55.75,55.8,5049.0
2019-01-29 13:25:00,55.79,55.84,55.76,55.84,10698.0,55.79,55.84,55.76,55.84,10698.0
2019-01-29 13:30:00,55.86,55.9,55.84,55.89,22026.0,55.86,55.9,55.84,55.89,22026.0
2019-01-29 13:35:00,55.88,55.89,55.85,55.86,8100.0,55.88,55.89,55.85,55.86,8100.0
2019-01-29 13:40:00,55.85,55.91,55.85,55.89,32505.0,55.85,55.91,55.85,55.89,32505.0
2019-01-29 13:45:00,55.91,55.93,55.9,55.92,17664.0,55.91,55.93,55.9,55.92,17664.0
2019-01-29 13:50:00,55.92,55.94,55.88,55.88,8649.0,55.92,55.94,55.88,55.88,8649.0
2019-01-29 13:55:00,55.89,55.91,55.87,55.88,4536.0,55.89,55.91,55.87,55.88,4536.0
2019-01-29 14:00:00,55.87,55.87,55.83,55.83,6993.0,55.87,55.87,55.83,55.83,6993.0
2019-01-29 14:05:00,55.86,55.9,55.86,55.88,9801.0,55.86,55.9,55.86,55.88,9801.0
2019-01-29 14:10:00,55.88,55.88,55.82,55.83,24456.0,55.88,55.88,55.82,55.83,24456.0
2019-01-29 14:15:00,55.84,55.84,55.78,55.78,8457.0,55.84,55.84,55.78,55.78,8457.0
2019-01-29 14:20:00,55.78,55.78,55.68,55.69,17298.0,55.78,55.78,55.68,55.69,17298.0
2019-01-29 14:25:00,55.69,55.69,55.61,55.66,25824.0,55.69,55.69,55.61,55.66,25824.0
2019-01-29 14:30:00,55.68,55.71,55.65,55.71,8400.0,55.68,55.71,55.65,55.71,8400.0
2019-01-29 14:35:00,55.69,55.71,55.68,55.69,22776.0,55.69,55.71,55.68,55.69,22776.0
2019-01-29 14:40:00,55.68,55.71,55.61,55.63,17100.0,55.68,55.71,55.61,55.63,17100.0
2019-01-29 14:45:00,55.63,55.63,55.56,55.57,27387.0,55.63,55.63,55.56,55.57,27387.0
2019-01-29 14:50:00,55.58,55.6,55.56,55.59,33783.0,55.58,55.6,55.56,55.59,33783.0
2019-01-29 14:55:00,55.59,55.59,55.53,55.58,30321.0,55.59,55.59,55.53,55.58,30321.0
2019-01-29 15:00:00,55.57,55.66,55.56,55.66,34110.0,55.57,55.66,55.56,55.66,34110.0
2019-01-29 15:05:00,55.66,55.66,55.61,55.62,14364.0,55.66,55.66,55.61,55.62,14364.0
2019-01-29 15:10:00,55.64,55.64,55.55,55.55,64899.0,55.64,55.64,55.55,55.55,64899.0
2019-01-29 15:15:00,55.56,55.56,55.52,55.54,27999.0,55.56,55.56,55.52,55.54,27999.0
2019-01-29 15:20:00,55.54,55.57,55.51,55.56,38277.0,55.54,55.57,55.51,55.56,38277.0
2019-01-29 15:25:00,55.56,55.57,55.5,55.52,34002.0,55.56,55.57,55.5,55.52,34002.0
2019-01-29 15:30:00,55.53,55.57,55.52,55.55,44145.0,55.53,55.57,55.52,55.55,44145.0
2019-01-29 15:35:00,55.56,55.56,55.48,55.49,52815.0,55.56,55.56,55.48,55.49,52815.0
2019-01-29 15:40:00,55.51,55.53,55.5,55.53,64485.0,55.51,55.53,55.5,55.53,64485.0
2019-01-29 15:45:00,55.51,55.55,55.5,55.54,75945.0,55.51,55.55,55.5,55.54,75945.0
2019-01-29 15:50:00,55.53,55.53,55.5,55.53,94653.0,55.53,55.53,55.5,55.53,94653.0
2019-01-29 15:55:00,55.53,55.55,55.33,55.38,346944.0,55.53,55.55,55.33,55.38,346944.0
2019-01-30 09:30:00,55.48,55.98,55.48,55.81,72363.0,55.48,55.98,55.48,55.81,72363.0
2019-01-30 09:35:00,55.78,55.96,55.78,55.85,29151.0,55.78,55.96,55.78,55.85,29151.0
2019-01-30 09:40:00,55.84,55.93,55.74,55.76,13890.0,55.84,55.93,55.74,55.76,13890.0
2019-01-30 09:45:00,55.74,55.81,55.55,55.65,39195.0,55.74,55.81,55.55,55.65,39195.0
2019-01-30 09:50:00,55.63,55.75,55.63,55.65,37215.0,55.63,55.75,55.63,55.65,37215.0
2019-01-30 09:55:00,55.64,55.71,55.38,55.39,53679.0,55.64,55.71,55.38,55.39,53679.0
2019-01-30 10:00:00,55.45,55.54,55.44,55.51,28155.0,55.45,55.54,55.44,55.51,28155.0
2019-01-30 10:05:00,55.48,55.49,55.4,55.49,32127.0,55.48,55.49,55.4,55.49,32127.0
2019-01-30 10:10:00,55.51,55.6,55.5,55.59,12813.0,55.51,55.6,55.5,55.59,12813.0
2019-01-30 10:15:00,55.56,55.59,55.45,55.52,16755.0,55.56,55.59,55.45,55.52,16755.0
2019-01-30 10:20:00,55.52,55.69,55.51,55.65,27528.0,55.52,55.69,55.51,55.65,27528.0
2019-01-30 10:25:00,55.64,55.71,55.59,55.67,13824.0,55.64,55.71,55.59,55.67,13824.0
2019-01-30 10:30:00,55.66,55.7,55.61,55.65,15732.0,55.66,55.7,55.61,55.65,15732.0
2019-01-30 10:35:00,55.67,55.72,55.65,55.65,9000.0,55.67,55.72,55.65,55.65,9000.0
2019-01-30 10:40:00,55.67,55.77,55.67,55.77,9600.0,55.67,55.77,55.67,55.77,9600.0
2019-01-30 10:45:00,55.78,55.82,55.71,55.71,13128.0,55.78,55.82,55.71,55.71,13128.0
2019-01-30 10:50:00,55.71,55.72,55.65,55.69,10050.0,55.71,55.72,55.65,55.69,10050.0
2019-01-30 10:55:00,55.73,55.75,55.67,55.71,13275.0,55.73,55.75,55.67,55.71,13275.0
2019-01-30 11:00:00,55.71,55.83,55.69,55.72,18729.0,55.71,55.83,55.69,55.72,18729.0
2019-01-30 11:05:00,55.75,55.75,55.67,55.7,7608.0,55.75,55.75,55.67,55.7,7608.0
2019-01-30 11:10:00,55.71,55.79,55.71,55.71,20754.0,55.71,55.79,55.71,55.71,20754.0
2019-01-30 11:15:00,55.74,55.76,55.71,55.71,10989.0,55.74,55.76,55.71,55.71,10989.0
2019-01-30 11:20:00,55.75,55.84,55.72,55.83,13788.0,55.75,55.84,55.72,55.83,13788.0
2019-01-30 11:25:00,55.81,55.84,55.79,55.84,5478.0,55.81,55.84,55.79,55.84,5478.0
2019-01-30 11:30:00,55.84,55.88,55.81,55.88,13722.0,55.84,55.88,55.81,55.88,13722.0
2019-01-30 11:35:00,55.89,55.89,55.85,55.87,5691.0,55.89,55.89,55.85,55.87,5691.0
2019-01-30 11:40:00,55.87,55.92,55.85,55.91,10800.0,55.87,55.92,55.85,55.91,10800.0
2019-01-30 11:45:00,55.93,55.98,55.93,55.93,5400.0,55.93,55.98,55.93,55.93,5400.0
2019-01-30 11:50:00,55.95,55.99,55.95,55.99,3177.0,55.95,55.99,55.95,55.99,3177.0
2019-01-30 11:55:00,55.97,56.03,55.97,56.03,10308.0,55.97,56.03,55.97,56.03,10308.0
2019-01-30 12:00:00,56.03,56.03,55.96,56.03,10161.0,56.03,56.03,55.96,56.03,10161.0
2019-01-30 12:05:00,56.02,56.05,55.98,56.02,24582.0,56.02,56.05,55.98,56.02,24582.0
2019-01-30 12:10:00,56.02,56.04,56.0,56.03,7383.0,56.02,56.04,56.0,56.03,7383.0
2019-01-30 12:15:00,56.03,56.12,56.03,56.12,10005.0,56.03,56.12,56.03,56.12,10005.0
2019-01-30 12:20:00,56.12,56.13,56.08,56.08,9441.0,56.12,56.13,56.08,56.08,9441.0
2019-01-30 12:25:00,56.07,56.11,56.05,56.05,13176.0,56.07,56.11,56.05,56.05,13176.0
2019-01-30 12:30:00,56.05,56.07,56.02,56.02,5763.0,56.05,56.07,56.02,56.02,5763.0
2019-01-30 12:35:00,56.0,56.02,55.95,56.02,13077.0,56.0,56.02,55.95,56.02,13077.0
2019-01-30 12:40:00,56.01,56.04,55.94,55.95,14052.0,56.01,56.04,55.94,55.95,14052.0
2019-01-30 12:45:00,55.95,55.95,55.85,55.88,29700.0,55.95,55.95,55.85,55.88,29700.0
2019-01-30 12:50:00,55.89,55.89,55.75,55.79,15417.0,55.89,55.89,55.75,55.79,15417.0
2019-01-30 12:55:00,55.78,55.78,55.67,55.72,25911.0,55.78,55.78,55.67,55.72,25911.0
2019-01-30 13:00:00,55.71,55.75,55.7,55.72,10680.0,55.71,55.75,55.7,55.72,10680.0
2019-01-30 13:05:00,55.72,55.77,55.72,55.75,35628.0,55.72,55.77,55.72,55.75,35628.0
2019-01-30 13:10:00,55.74,55.76,55.64,55.65,13485.0,55.74,55.76,55.64,55.65,13485.0
2019-01-30 13:15:00,55.65,55.67,55.64,55.64,10968.0,55.65,55.67,55.64,55.64,10968.0
2019-01-30 13:20:00,55.64,55.64,55.54,55.58,23100.0,55.64,55.64,55.54,55.58,23100.0
2019-01-30 13:25:00,55.56,55.57,55.55,55.56,11703.0,55.56,55.57,55.55,55.56,11703.0
2019-01-30 13:30:00,55.56,55.58,55.52,55.53,12501.0,55.56,55.58,55.52,55.53,12501.0
2019-01-30 13:35:00,55.51,55.58,55.5,55.54,6150.0,55.51,55.58,55.5,55.54,6150.0
2019-01-30 13:40:00,55.55,55.58,55.53,55.55,14142.0,55.55,55.58,55.53,55.55,14142.0
2019-01-30 13:45:00,55.55,55.64,55.54,55.64,25899.0,55.55,55.64,55.54,55.64,25899.0
2019-01-30 13:50:00,55.67,55.67,55.65,55.67,11214.0,55.67,55.67,55.65,55.67,11214.0
2019-01-30 13:55:00,55.65,55.65,55.6,55.63,9447.0,55.65,55.65,55.6,55.63,9447.0
2019-01-30 14:00:00,55.64,55.94,55.57,55.94,39285.0,55.64,55.94,55.57,55.94,39285.0
2019-01-30 14:05:00,55.95,55.95,55.86,55.93,20037.0,55.95,55.95,55.86,55.93,20037.0
2019-01-30 14:10:00,55.93,56.16,55.92,56.16,90708.0,55.93,56.16,55.92,56.16,90708.0
2019-01-30 14:15:00,56.18,56.18,56.03,56.14,56028.0,56.18,56.18,56.03,56.14,56028.0
2019-01-30 14:20:00,56.13,56.24,56.1,56.14,35706.0,56.13,56.24,56.1,56.14,35706.0
2019-01-30 14:25:00,56.14,56.22,56.14,56.19,9840.0,56.14,56.22,56.14,56.19,9840.0
2019-01-30 14:30:00,56.19,56.19,56.09,56.13,21666.0,56.19,56.19,56.09,56.13,21666.0
2019-01-30 14:35:00,56.16,56.16,56.04,56.06,27966.0,56.16,56.16,56.04,56.06,27966.0
2019-01-30 14:40:00,56.07,56.17,56.06,56.17,16842.0,56.07,56.17,56.06,56.17,16842.0
2019-01-30 14:45:00,56.16,56.25,56.14,56.25,26157.0,56.16,56.25,56.14,56.25,26157.0
2019-01-30 14:50:00,56.25,56.43,56.22,56.39,28500.0,56.25,56.43,56.22,56.39,28500.0
2019-01-30 14:55:00,56.39,56.39,56.32,56.36,27126.0,56.39,56.39,56.32,56.36,27126.0
2019-01-30 15:00:00,56.36,56.38,56.29,56.3,24579.0,56.36,56.38,56.29,56.3,24579.0
2019-01-30 15:05:00,56.3,56.3,56.23,56.24,18129.0,56.3,56.3,56.23,56.24,18129.0
2019-01-30 15:10:00,56.22,56.23,56.09,56.1,17850.0,56.22,56.23,56.09,56.1,17850.0
2019-01-30 15:15:00,56.09,56.13,56.0,56.11,81861.0,56.09,56.13,56.0,56.11,81861.0
2019-01-30 15:20:00,56.14,56.2,56.08,56.1,26280.0,56.14,56.2,56.08,56.1,26280.0
2019-01-30 15:25:00,56.1,56.21,56.03,56.15,20025.0,56.1,56.21,56.03,56.15,20025.0
2019-01-30 15:30:00,56.13,56.21,56.11,56.18,21552.0,56.13,56.21,56.11,56.18,21552.0
2019-01-30 15:35:00,56.19,56.25,56.18,56.21,28185.0,56.19,56.25,56.18,56.21,28185.0
2019-01-30 15:40:00,56.2,56.28,56.14,56.28,47703.0,56.2,56.28,56.14,56.28,47703.0
2019-01-30 15:45:00,56.27,56.41,56.25,56.39,64620.0,56.27,56.41,56.25,56.39,64620.0
2019-01-30 15:50:00,56.39,56.39,56.23,56.25,71355.0,56.39,56.39,56.23,56.25,71355.0
2019-01-30 15:55:00,56.24,56.36,56.11,56.27,201528.0,56.24,56.36,56.11,56.27,201528.0
2019-01-31 09:30:00,56.08,56.3,55.7,56.1,72903.0,56.08,56.3,55.7,56.1,72903.0
2019-01-31 09:35:00,56.14,56.52,56.14,56.47,58449.0,56.14,56.52,56.14,56.47,58449.0
2019-01-31 09:40:00,56.52,56.63,56.35,56.56,51729.0,56.52,56.63,56.35,56.56,51729.0
2019-01-31 09:45:00,56.52,56.59,56.33,56.34,33513.0,56.52,56.59,56.33,56.34,33513.0
2019-01-31 09:50:00,56.39,56.41,56.3,56.35,23802.0,56.39,56.41,56.3,56.35,23802.0
2019-01-31 09:55:00,56.35,56.61,56.33,56.56,31929.0,56.35,56.61,56.33,56.56,31929.0
2019-01-31 10:00:00,56.57,56.85,56.56,56.85,44067.0,56.57,56.85,56.56,56.85,44067.0
2019-01-31 10:05:00,56.9,57.08,56.79,57.08,26676.0,56.9,57.08,56.79,57.08,26676.0
2019-01-31 10:10:00,57.09,57.2,57.0,57.01,29181.0,57.09,57.2,57.0,57.01,29181.0
2019-01-31 10:15:00,57.06,57.06,56.92,56.96,52752.0,57.06,57.06,56.92,56.96,52752.0
2019-01-31 10:20:00,56.94,56.94,56.79,56.86,50160.0,56.94,56.94,56.79,56.86,50160.0
2019-01-31 10:25:00,56.85,57.16,56.85,57.14,27315.0,56.85,57.16,56.85,57.14,27315.0
2019-01-31 10:30:00,57.16,57.24,57.16,57.18,34836.0,57.16,57.24,57.16,57.18,34836.0
2019-01-31 10:35:00,57.2,57.25,57.12,57.25,50484.0,57.2,57.25,57.12,57.25,50484.0
2019-01-31 10:40:00,57.24,57.26,57.17,57.17,24345.0,57.24,57.26,57.17,57.17,24345.0
2019-01-31 10:45:00,57.14,57.18,57.02,57.02,15906.0,57.14,57.18,57.02,57.02,15906.0
2019-01-31 10:50:00,57.02,57.08,56.97,57.01,25764.0,57.02,57.08,56.97,57.01,25764.0
2019-01-31 10:55:00,57.0,57.02,56.89,56.94,23988.0,57.0,57.02,56.89,56.94,23988.0
2019-01-31 11:00:00,56.95,57.2,56.95,57.2,24948.0,56.95,57.2,56.95,57.2,24948.0
2019-01-31 11:05:00,57.16,57.18,57.06,57.09,20754.0,57.16,57.18,57.06,57.09,20754.0
2019-01-31 11:10:00,57.1,57.14,57.09,57.11,26247.0,57.1,57.14,57.09,57.11,26247.0
2019-01-31 11:15:00,57.13,57.14,57.03,57.07,11829.0,57.13,57.14,57.03,57.07,11829.0
2019-01-31 11:20:00,57.11,57.19,57.08,57.19,17271.0,57.11,57.19,57.08,57.19,17271.0
2019-01-31 11:25:00,57.19,57.24,57.17,57.18,16704.0,57.19,57.24,57.17,57.18,16704.0
2019-01-31 11:30:00,57.15,57.19,57.08,57.11,24249.0,57.15,57.19,57.08,57.11,24249.0
2019-01-31 11:35:00,57.11,57.22,57.1,57.11,80922.0,57.11,57.22,57.1,57.11,80922.0
2019-01-31 11:40:00,57.13,57.29,57.1,57.28,76167.0,57.13,57.29,57.1,57.28,76167.0
2019-01-31 11:45:00,57.29,57.37,57.29,57.31,30756.0,57.29,57.37,57.29,57.31,30756.0
2019-01-31 11:50:00,57.29,57.35,57.27,57.3,30789.0,57.29,57.35,57.27,57.3,30789.0
2019-01-31 11:55:00,57.31,57.36,57.25,57.32,21306.0,57.31,57.36,57.25,57.32,21306.0
2019-01-31 12:00:00,57.31,57.31,57.18,57.18,32601.0,57.31,57.31,57.18,57.18,32601.0
2019-01-31 12:05:00,57.17,57.24,57.16,57.16,47679.0,57.17,57.24,57.16,57.16,47679.0
2019-01-31 12:10:00,57.18,57.18,57.09,57.14,15846.0,57.18,57.18,57.09,57.14,15846.0
2019-01-31 12:15:00,57.14,57.17,57.06,57.14,28974.0,57.14,57.17,57.06,57.14,28974.0
2019-01-31 12:20:00,57.15,57.16,57.11,57.16,65091.0,57.15,57.16,57.11,57.16,65091.0
2019-01-31 12:25:00,57.15,57.18,57.11,57.12,15750.0,57.15,57.18,57.11,57.12,15750.0
2019-01-31 12:30:00,57.12,57.15,57.09,57.12,20607.0,57.12,57.15,57.09,57.12,20607.0
2019-01-31 12:35:00,57.15,57.16,57.11,57.16,10587.0,57.15,57.16,57.11,57.16,10587.0
2019-01-31 12:40:00,57.16,57.16,56.8,56.8,37713.0,57.16,57.16,56.8,56.8,37713.0
2019-01-31 12:45:00,56.79,56.86,56.7,56.86,24450.0,56.79,56.86,56.7,56.86,24450.0
2019-01-31 12:50:00,56.88,56.88,56.78,56.82,12093.0,56.88,56.88,56.78,56.82,12093.0
2019-01-31 12:55:00,56.82,56.86,56.8,56.82,16146.0,56.82,56.86,56.8,56.82,16146.0
2019-01-31 13:00:00,56.82,56.85,56.81,56.83,13656.0,56.82,56.85,56.81,56.83,13656.0
2019-01-31 13:05:00,56.83,56.88,56.82,56.84,15513.0,56.83,56.88,56.82,56.84,15513.0
2019-01-31 13:10:00,56.82,56.83,56.79,56.79,14127.0,56.82,56.83,56.79,56.79,14127.0
2019-01-31 13:15:00,56.81,56.83,56.78,56.79,13857.0,56.81,56.83,56.78,56.79,13857.0
2019-01-31 13:20:00,56.79,56.85,56.79,56.84,7035.0,56.79,56.85,56.79,56.84,7035.0
2019-01-31 13:25:00,56.84,56.84,56.75,56.77,19257.0,56.84,56.84,56.75,56.77,19257.0
2019-01-31 13:30:00,56.76,56.78,56.68,56.73,26697.0,56.76,56.78,56.68,56.73,26697.0
2019-01-31 13:35:00,56.73,56.75,56.7,56.72,7950.0,56.73,56.75,56.7,56.72,7950.0
2019-01-31 13:40:00,56.75,56.75,56.68,56.71,38979.0,56.75,56.75,56.68,56.71,38979.0
2019-01-31 13:45:00,56.71,56.71,56.57,56.59,33747.0,56.71,56.71,56.57,56.59,33747.0
2019-01-31 13:50:00,56.62,56.77,56.62,56.75,30552.0,56.62,56.77,56.62,56.75,30552.0
2019-01-31 13:55:00,56.75,56.78,56.73,56.77,16059.0,56.75,56.78,56.73,56.77,16059.0
2019-01-31 14:00:00,56.79,56.79,56.73,56.76,25521.0,56.79,56.79,56.73,56.76,25521.0
2019-01-31 14:05:00,56.76,56.77,56.69,56.69,26562.0,56.76,56.77,56.69,56.69,26562.0
2019-01-31 14:10:00,56.68,56.69,56.64,56.64,15033.0,56.68,56.69,56.64,56.64,15033.0
2019-01-31 14:15:00,56.65,56.67,56.63,56.64,18807.0,56.65,56.67,56.63,56.64,18807.0
2019-01-31 14:20:00,56.66,56.7,56.66,56.68,29712.0,56.66,56.7,56.66,56.68,29712.0
2019-01-31 14:25:00,56.69,56.69,56.63,56.65,13971.0,56.69,56.69,56.63,56.65,13971.0
2019-01-31 14:30:00,56.66,56.66,56.6,56.6,20337.0,56.66,56.66,56.6,56.6,20337.0
2019-01-31 14:35:00,56.62,56.67,56.61,56.64,28536.0,56.62,56.67,56.61,56.64,28536.0
2019-01-31 14:40:00,56.63,56.64,56.53,56.59,41922.0,56.63,56.64,56.53,56.59,41922.0
2019-01-31 14:45:00,56.59,56.63,56.5,56.62,38304.0,56.59,56.63,56.5,56.62,38304.0
2019-01-31 14:50:00,56.63,56.76,56.6,56.74,21081.0,56.63,56.76,56.6,56.74,21081.0
2019-01-31 14:55:00,56.72,56.72,56.63,56.65,14244.0,56.72,56.72,56.63,56.65,14244.0
2019-01-31 15:00:00,56.65,56.67,56.57,56.57,38085.0,56.65,56.67,56.57,56.57,38085.0
2019-01-31 15:05:00,56.57,56.61,56.55,56.58,12303.0,56.57,56.61,56.55,56.58,12303.0
2019-01-31 15:10:00,56.59,56.59,56.47,56.49,45546.0,56.59,56.59,56.47,56.49,45546.0
2019-01-31 15:15:00,56.49,56.54,56.46,56.54,68595.0,56.49,56.54,56.46,56.54,68595.0
2019-01-31 15:20:00,56.54,56.66,56.54,56.66,44247.0,56.54,56.66,56.54,56.66,44247.0
2019-01-31 15:25:00,56.66,56.67,56.59,56.6,44898.0,56.66,56.67,56.59,56.6,44898.0
2019-01-31 15:30:00,56.6,56.68,56.58,56.58,72816.0,56.6,56.68,56.58,56.58,72816.0
2019-01-31 15:35:00,56.58,56.63,56.51,56.63,67047.0,56.58,56.63,56.51,56.63,67047.0
2019-01-31 15:40:00,56.63,56.7,56.5,56.51,95346.0,56.63,56.7,56.5,56.51,95346.0
2019-01-31 15:45:00,56.5,56.57,56.49,56.56,109443.0,56.5,56.57,56.49,56.56,109443.0
2019-01-31 15:50:00,56.55,56.73,56.55,56.72,76656.0,56.55,56.73,56.55,56.72,76656.0
2019-01-31 15:55:00,56.71,56.87,56.7,56.79,175095.0,56.71,56.87,56.7,56.79,175095.0
2019-02-01 09:30:00,55.84,56.75,54.36,55.82,290697.0,55.84,56.75,54.36,55.82,290697.0
2019-02-01 09:35:00,55.82,56.18,55.48,56.16,83661.0,55.82,56.18,55.48,56.16,83661.0
2019-02-01 09:40:00,56.17,56.33,55.86,56.16,55482.0,56.17,56.33,55.86,56.16,55482.0
2019-02-01 09:45:00,56.15,56.62,55.6,55.78,91896.0,56.15,56.62,55.6,55.78,91896.0
2019-02-01 09:50:00,55.79,56.28,55.74,56.28,93477.0,55.79,56.28,55.74,56.28,93477.0
2019-02-01 09:55:00,56.18,56.32,56.04,56.26,51492.0,56.18,56.32,56.04,56.26,51492.0
2019-02-01 10:00:00,56.26,56.73,56.15,56.73,81522.0,56.26,56.73,56.15,56.73,81522.0
2019-02-01 10:05:00,56.7,57.16,56.69,56.87,94611.0,56.7,57.16,56.69,56.87,94611.0
2019-02-01 10:10:00,56.9,56.96,56.38,56.49,74892.0,56.9,56.96,56.38,56.49,74892.0
2019-02-01 10:15:00,56.43,56.71,56.39,56.59,43827.0,56.43,56.71,56.39,56.59,43827.0
2019-02-01 10:20:00,56.59,56.77,56.51,56.68,32040.0,56.59,56.77,56.51,56.68,32040.0
2019-02-01 10:25:00,56.69,57.04,56.69,56.74,36765.0,56.69,57.04,56.69,56.74,36765.0
2019-02-01 10:30:00,56.74,57.01,56.46,56.8,87246.0,56.74,57.01,56.46,56.8,87246.0
2019-02-01 10:35:00,56.8,56.88,56.61,56.65,58146.0,56.8,56.88,56.61,56.65,58146.0
2019-02-01 10:40:00,56.69,56.74,56.32,56.58,54801.0,56.69,56.74,56.32,56.58,54801.0
2019-02-01 10:45:00,56.57,56.78,56.38,56.74,59634.0,56.57,56.78,56.38,56.74,59634.0
2019-02-01 10:50:00,56.79,57.1,56.74,56.85,46452.0,56.79,57.1,56.74,56.85,46452.0
2019-02-01 10:55:00,56.9,56.98,56.54,56.61,54168.0,56.9,56.98,56.54,56.61,54168.0
2019-02-01 11:00:00,56.61,56.61,56.44,56.57,60801.0,56.61,56.61,56.44,56.57,60801.0
2019-02-01 11:05:00,56.56,56.58,56.25,56.39,61383.0,56.56,56.58,56.25,56.39,61383.0
2019-02-01 11:10:00,56.41,56.63,56.32,56.63,42939.0,56.41,56.63,56.32,56.63,42939.0
2019-02-01 11:15:00,56.63,56.65,56.27,56.36,68931.0,56.63,56.65,56.27,56.36,68931.0
2019-02-01 11:20:00,56.34,56.46,56.29,56.31,31629.0,56.34,56.46,56.29,56.31,31629.0
2019-02-01 11:25:00,56.32,56.4,56.24,56.3,62382.0,56.32,56.4,56.24,56.3,62382.0
2019-02-01 11:30:00,56.27,56.36,56.27,56.31,55200.0,56.27,56.36,56.27,56.31,55200.0
2019-02-01 11:35:00,56.27,56.28,56.17,56.21,36978.0,56.27,56.28,56.17,56.21,36978.0
2019-02-01 11:40:00,56.18,56.3,56.14,56.15,32595.0,56.18,56.3,56.14,56.15,32595.0
2019-02-01 11:45:00,56.15,56.16,56.05,56.08,20826.0,56.15,56.16,56.05,56.08,20826.0
2019-02-01 11:50:00,56.11,56.15,56.03,56.07,16383.0,56.11,56.15,56.03,56.07,16383.0
2019-02-01 11:55:00,56.08,56.29,56.08,56.25,29535.0,56.08,56.29,56.08,56.25,29535.0
2019-02-01 12:00:00,56.24,56.29,56.22,56.26,50601.0,56.24,56.29,56.22,56.26,50601.0
2019-02-01 12:05:00,56.26,56.29,56.08,56.09,37365.0,56.26,56.29,56.08,56.09,37365.0
2019-02-01 12:10:00,56.08,56.18,56.03,56.13,39363.0,56.08,56.18,56.03,56.13,39363.0
2019-02-01 12:15:00,56.16,56.16,56.05,56.06,48888.0,56.16,56.16,56.05,56.06,48888.0
2019-02-01 12:20:00,56.07,56.09,55.98,56.02,32994.0,56.07,56.09,55.98,56.02,32994.0
2019-02-01 12:25:00,56.01,56.26,55.98,56.14,46920.0,56.01,56.26,55.98,56.14,46920.0
2019-02-01 12:30:00,56.11,56.12,56.03,56.03,28476.0,56.11,56.12,56.03,56.03,28476.0
2019-02-01 12:35:00,56.04,56.1,55.94,55.94,43851.0,56.04,56.1,55.94,55.94,43851.0
2019-02-01 12:40:00,55.95,56.01,55.9,55.99,32502.0,55.95,56.01,55.9,55.99,32502.0
2019-02-01 12:45:00,55.99,56.21,55.98,56.16,26730.0,55.99,56.21,55.98,56.16,26730.0
2019-02-01 12:50:00,56.17,56.17,56.02,56.02,9627.0,56.17,56.17,56.02,56.02,9627.0
2019-02-01 12:55:00,56.03,56.12,56.03,56.06,21663.0,56.03,56.12,56.03,56.06,21663.0
2019-02-01 13:00:00,56.06,56.12,56.0,56.0,30882.0,56.06,56.12,56.0,56.0,30882.0
2019-02-01 13:05:00,56.0,56.19,55.97,56.09,36372.0,56.0,56.19,55.97,56.09,36372.0
2019-02-01 13:10:00,56.08,56.08,55.96,56.01,34188.0,56.08,56.08,55.96,56.01,34188.0
2019-02-01 13:15:00,56.03,56.04,55.94,55.94,32187.0,56.03,56.04,55.94,55.94,32187.0
2019-02-01 13:20:00,55.93,55.97,55.9,55.96,50562.0,55.93,55.97,55.9,55.96,50562.0
2019-02-01 13:25:00,56.0,56.12,55.98,56.11,41514.0,56.0,56.12,55.98,56.11,41514.0
2019-02-01 13:30:00,56.08,56.11,55.96,56.02,48066.0,56.08,56.11,55.96,56.02,48066.0
2019-02-01 13:35:00,56.02,56.09,55.99,56.08,95604.0,56.02,56.09,55.99,56.08,95604.0
2019-02-01 13:40:00,56.07,56.08,55.83,55.86,47904.0,56.07,56.08,55.83,55.86,47904.0
2019-02-01 13:45:00,55.86,55.93,55.81,55.81,28176.0,55.86,55.93,55.81,55.81,28176.0
2019-02-01 13:50:00,55.8,55.8,55.71,55.76,14061.0,55.8,55.8,55.71,55.76,14061.0
2019-02-01 13:55:00,55.76,55.76,55.63,55.68,56169.0,55.76,55.76,55.63,55.68,56169.0
2019-02-01 14:00:00,55.68,55.68,55.56,55.6,42438.0,55.68,55.68,55.56,55.6,42438.0
2019-02-01 14:05:00,55.61,55.82,55.6,55.75,197994.0,55.61,55.82,55.6,55.75,197994.0
2019-02-01 14:10:00,55.78,55.88,55.76,55.85,132315.0,55.78,55.88,55.76,55.85,132315.0
2019-02-01 14:15:00,55.86,55.87,55.71,55.71,73626.0,55.86,55.87,55.71,55.71,73626.0
2019-02-01 14:20:00,55.7,55.76,55.65,55.69,50088.0,55.7,55.76,55.65,55.69,50088.0
2019-02-01 14:25:00,55.69,55.9,55.67,55.9,55557.0,55.69,55.9,55.67,55.9,55557.0
2019-02-01 14:30:00,55.88,56.12,55.81,55.99,99780.0,55.88,56.12,55.81,55.99,99780.0
2019-02-01 14:35:00,55.94,55.98,55.83,55.83,47373.0,55.94,55.98,55.83,55.83,47373.0
2019-02-01 14:40:00,55.83,55.91,55.67,55.72,135159.0,55.83,55.91,55.67,55.72,135159.0
2019-02-01 14:45:00,55.7,55.77,55.66,55.68,63939.0,55.7,55.77,55.66,55.68,63939.0
2019-02-01 14:50:00,55.73,55.75,55.66,55.72,36828.0,55.73,55.75,55.66,55.72,36828.0
2019-02-01 14:55:00,55.74,55.86,55.67,55.84,47919.0,55.74,55.86,55.67,55.84,47919.0
2019-02-01 15:00:00,55.84,55.94,55.81,55.89,58389.0,55.84,55.94,55.81,55.89,58389.0
2019-02-01 15:05:00,55.89,55.9,55.71,55.71,65571.0,55.89,55.9,55.71,55.71,65571.0
2019-02-01 15:10:00,55.74,55.9,55.74,55.82,44532.0,55.74,55.9,55.74,55.82,44532.0
2019-02-01 15:15:00,55.82,55.85,55.76,55.78,37425.0,55.82,55.85,55.76,55.78,37425.0
2019-02-01 15:20:00,55.77,55.86,55.73,55.85,101250.0,55.77,55.86,55.73,55.85,101250.0
2019-02-01 15:25:00,55.84,55.9,55.8,55.9,39738.0,55.84,55.9,55.8,55.9,39738.0
2019-02-01 15:30:00,55.91,55.99,55.86,55.95,64290.0,55.91,55.99,55.86,55.95,64290.0
2019-02-01 15:35:00,55.95,56.0,55.89,55.92,63069.0,55.95,56.0,55.89,55.92,63069.0
2019-02-01 15:40:00,55.92,55.92,55.87,55.9,89937.0,55.92,55.92,55.87,55.9,89937.0
2019-02-01 15:45:00,55.9,56.16,55.9,56.11,125370.0,55.9,56.16,55.9,56.11,125370.0
2019-02-01 15:50:00,56.1,56.11,56.02,56.07,108195.0,56.1,56.11,56.02,56.07,108195.0
2019-02-01 15:55:00,56.06,56.28,56.04,56.22,367245.0,56.06,56.28,56.04,56.22,367245.0
2019-02-04 09:30:00,56.37,56.47,56.25,56.38,112422.0,56.37,56.47,56.25,56.38,112422.0
2019-02-04 09:35:00,56.37,56.41,56.3,56.36,53007.0,56.37,56.41,56.3,56.36,53007.0
2019-02-04 09:40:00,56.35,56.35,56.25,56.28,18519.0,56.35,56.35,56.25,56.28,18519.0
2019-02-04 09:45:00,56.28,56.47,56.23,56.37,58290.0,56.28,56.47,56.23,56.37,58290.0
2019-02-04 09:50:00,56.38,56.38,56.26,56.3,104472.0,56.38,56.38,56.26,56.3,104472.0
2019-02-04 09:55:00,56.3,56.3,55.97,56.01,25038.0,56.3,56.3,55.97,56.01,25038.0
2019-02-04 10:00:00,55.98,55.99,55.6,55.6,18453.0,55.98,55.99,55.6,55.6,18453.0
2019-02-04 10:05:00,55.59,55.84,55.59,55.73,21471.0,55.59,55.84,55.59,55.73,21471.0
2019-02-04 10:10:00,55.75,55.87,55.68,55.87,43026.0,55.75,55.87,55.68,55.87,43026.0
2019-02-04 10:15:00,55.85,55.85,55.74,55.8,15336.0,55.85,55.85,55.74,55.8,15336.0
2019-02-04 10:20:00,55.81,55.84,55.63,55.64,17304.0,55.81,55.84,55.63,55.64,17304.0
2019-02-04 10:25:00,55.62,55.71,55.62,55.69,26547.0,55.62,55.71,55.62,55.69,26547.0
2019-02-04 10:30:00,55.7,55.73,55.58,55.58,15564.0,55.7,55.73,55.58,55.58,15564.0
2019-02-04 10:35:00,55.57,55.62,55.44,55.44,24696.0,55.57,55.62,55.44,55.44,24696.0
2019-02-04 10:40:00,55.42,55.53,55.38,55.51,21288.0,55.42,55.53,55.38,55.51,21288.0
2019-02-04 10:45:00,55.53,55.61,55.47,55.49,38703.0,55.53,55.61,55.47,55.49,38703.0
2019-02-04 10:50:00,55.52,55.54,55.44,55.53,23502.0,55.52,55.54,55.44,55.53,23502.0
2019-02-04 10:55:00,55.54,55.56,55.48,55.56,19185.0,55.54,55.56,55.48,55.56,19185.0
2019-02-04 11:00:00,55.59,55.69,55.58,55.68,33186.0,55.59,55.69,55.58,55.68,33186.0
2019-02-04 11:05:00,55.67,55.86,55.63,55.83,73608.0,55.67,55.86,55.63,55.83,73608.0
2019-02-04 11:10:00,55.83,55.86,55.72,55.73,19245.0,55.83,55.86,55.72,55.73,19245.0
2019-02-04 11:15:00,55.73,56.05,55.7,56.02,51003.0,55.73,56.05,55.7,56.02,51003.0
2019-02-04 11:20:00,56.02,56.13,56.0,56.05,24369.0,56.02,56.13,56.0,56.05,24369.0
2019-02-04 11:25:00,56.02,56.06,55.99,56.06,14256.0,56.02,56.06,55.99,56.06,14256.0
2019-02-04 11:30:00,56.08,56.08,56.0,56.05,10173.0,56.08,56.08,56.0,56.05,10173.0
2019-02-04 11:35:00,56.05,56.05,55.94,55.98,16671.0,56.05,56.05,55.94,55.98,16671.0
2019-02-04 11:40:00,56.04,56.12,56.02,56.12,15798.0,56.04,56.12,56.02,56.12,15798.0
2019-02-04 11:45:00,56.13,56.14,56.1,56.11,48882.0,56.13,56.14,56.1,56.11,48882.0
2019-02-04 11:50:00,56.13,56.32,56.13,56.3,36972.0,56.13,56.32,56.13,56.3,36972.0
2019-02-04 11:55:00,56.31,56.36,56.28,56.34,14079.0,56.31,56.36,56.28,56.34,14079.0
2019-02-04 12:00:00,56.33,56.42,56.33,56.41,22815.0,56.33,56.42,56.33,56.41,22815.0
2019-02-04 12:05:00,56.42,56.46,56.36,56.46,34236.0,56.42,56.46,56.36,56.46,34236.0
2019-02-04 12:10:00,56.44,56.46,56.43,56.44,8526.0,56.44,56.46,56.43,56.44,8526.0
2019-02-04 12:15:00,56.42,56.45,56.38,56.44,32007.0,56.42,56.45,56.38,56.44,32007.0
2019-02-04 12:20:00,56.46,56.53,56.45,56.51,21474.0,56.46,56.53,56.45,56.51,21474.0
2019-02-04 12:25:00,56.52,56.53,56.49,56.51,28647.0,56.52,56.53,56.49,56.51,28647.0
2019-02-04 12:30:00,56.51,56.57,56.46,56.49,6900.0,56.51,56.57,56.46,56.49,6900.0
2019-02-04 12:35:00,56.46,56.47,56.4,56.45,18372.0,56.46,56.47,56.4,56.45,18372.0
2019-02-04 12:40:00,56.44,56.58,56.42,56.56,20967.0,56.44,56.58,56.42,56.56,20967.0
2019-02-04 12:45:00,56.55,56.59,56.54,56.58,19473.0,56.55,56.59,56.54,56.58,19473.0
2019-02-04 12:50:00,56.6,56.63,56.59,56.62,13146.0,56.6,56.63,56.59,56.62,13146.0
2019-02-04 12:55:00,56.62,56.71,56.61,56.66,33486.0,56.62,56.71,56.61,56.66,33486.0
2019-02-04 13:00:00,56.67,56.78,56.66,56.69,35988.0,56.67,56.78,56.66,56.69,35988.0
2019-02-04 13:05:00,56.69,56.69,56.55,56.56,21363.0,56.69,56.69,56.55,56.56,21363.0
2019-02-04 13:10:00,56.57,56.57,56.53,56.55,24216.0,56.57,56.57,56.53,56.55,24216.0
2019-02-04 13:15:00,56.55,56.61,56.54,56.61,19893.0,56.55,56.61,56.54,56.61,19893.0
2019-02-04 13:20:00,56.64,56.71,56.64,56.67,9054.0,56.64,56.71,56.64,56.67,9054.0
2019-02-04 13:25:00,56.65,56.74,56.65,56.72,24993.0,56.65,56.74,56.65,56.72,24993.0
2019-02-04 13:30:00,56.71,56.76,56.71,56.73,20193.0,56.71,56.76,56.71,56.73,20193.0
2019-02-04 13:35:00,56.73,56.73,56.66,56.7,9483.0,56.73,56.73,56.66,56.7,9483.0
2019-02-04 13:40:00,56.7,56.81,56.7,56.81,14427.0,56.7,56.81,56.7,56.81,14427.0
2019-02-04 13:45:00,56.8,56.86,56.8,56.84,13293.0,56.8,56.86,56.8,56.84,13293.0
2019-02-04 13:50:00,56.83,56.84,56.69,56.71,41136.0,56.83,56.84,56.69,56.71,41136.0
2019-02-04 13:55:00,56.67,56.67,56.56,56.58,10629.0,56.67,56.67,56.56,56.58,10629.0
2019-02-04 14:00:00,56.57,56.75,56.57,56.75,17313.0,56.57,56.75,56.57,56.75,17313.0
2019-02-04 14:05:00,56.76,56.89,56.74,56.83,56976.0,56.76,56.89,56.74,56.83,56976.0
2019-02-04 14:10:00,56.82,56.84,56.73,56.78,30501.0,56.82,56.84,56.73,56.78,30501.0
2019-02-04 14:15:00,56.76,56.82,56.76,56.78,16869.0,56.76,56.82,56.76,56.78,16869.0
2019-02-04 14:20:00,56.79,56.83,56.76,56.79,22734.0,56.79,56.83,56.76,56.79,22734.0
2019-02-04 14:25:00,56.78,56.78,56.71,56.76,30219.0,56.78,56.78,56.71,56.76,30219.0
2019-02-04 14:30:00,56.75,56.75,56.64,56.65,10056.0,56.75,56.75,56.64,56.65,10056.0
2019-02-04 14:35:00,56.66,56.66,56.6,56.61,16713.0,56.66,56.66,56.6,56.61,16713.0
2019-02-04 14:40:00,56.61,56.65,56.61,56.63,20460.0,56.61,56.65,56.61,56.63,20460.0
2019-02-04 14:45:00,56.63,56.69,56.6,56.68,30762.0,56.63,56.69,56.6,56.68,30762.0
2019-02-04 14:50:00,56.68,56.77,56.68,56.77,40764.0,56.68,56.77,56.68,56.77,40764.0
2019-02-04 14:55:00,56.77,56.79,56.74,56.79,20826.0,56.77,56.79,56.74,56.79,20826.0
2019-02-04 15:00:00,56.79,56.82,56.76,56.79,32631.0,56.79,56.82,56.76,56.79,32631.0
2019-02-04 15:05:00,56.79,56.9,56.78,56.88,76542.0,56.79,56.9,56.78,56.88,76542.0
2019-02-04 15:10:00,56.87,56.92,56.86,56.91,33612.0,56.87,56.92,56.86,56.91,33612.0
2019-02-04 15:15:00,56.91,57.01,56.9,57.01,53436.0,56.91,57.01,56.9,57.01,53436.0
2019-02-04 15:20:00,56.99,57.06,56.97,57.03,65718.0,56.99,57.06,56.97,57.03,65718.0
2019-02-04 15:25:00,57.02,57.11,57.02,57.08,52110.0,57.02,57.11,57.02,57.08,52110.0
2019-02-04 15:30:00,57.09,57.13,57.08,57.12,83616.0,57.09,57.13,57.08,57.12,83616.0
2019-02-04 15:35:00,57.11,57.14,57.09,57.12,89496.0,57.11,57.14,57.09,57.12,89496.0
2019-02-04 15:40:00,57.13,57.13,56.93,56.98,69429.0,57.13,57.13,56.93,56.98,69429.0
2019-02-04 15:45:00,56.98,57.01,56.96,57.01,72714.0,56.98,57.01,56.96,57.01,72714.0
2019-02-04 15:50:00,57.01,57.1,57.01,57.09,93168.0,57.01,57.1,57.01,57.09,93168.0
2019-02-04 15:55:00,57.09,57.21,57.09,57.09,303477.0,57.09,57.21,57.09,57.09,303477.0
2019-02-05 09:30:00,57.23,57.47,57.04,57.04,96906.0,57.23,57.47,57.04,57.04,96906.0
2019-02-05 09:35:00,57.04,57.32,57.04,57.11,33408.0,57.04,57.32,57.04,57.11,33408.0
2019-02-05 09:40:00,57.05,57.31,57.05,57.28,14724.0,57.05,57.31,57.05,57.28,14724.0
2019-02-05 09:45:00,57.33,57.36,57.05,57.24,54177.0,57.33,57.36,57.05,57.24,54177.0
2019-02-05 09:50:00,57.3,57.48,57.17,57.41,26658.0,57.3,57.48,57.17,57.41,26658.0
2019-02-05 09:55:00,57.44,57.48,57.25,57.48,19824.0,57.44,57.48,57.25,57.48,19824.0
2019-02-05 10:00:00,57.39,57.48,57.33,57.39,11751.0,57.39,57.48,57.33,57.39,11751.0
2019-02-05 10:05:00,57.32,57.44,57.31,57.35,15612.0,57.32,57.44,57.31,57.35,15612.0
2019-02-05 10:10:00,57.38,57.51,57.33,57.48,40335.0,57.38,57.51,57.33,57.48,40335.0
2019-02-05 10:15:00,57.51,57.57,57.4,57.51,55707.0,57.51,57.57,57.4,57.51,55707.0
2019-02-05 10:20:00,57.48,57.5,57.37,57.37,12450.0,57.48,57.5,57.37,57.37,12450.0
2019-02-05 10:25:00,57.39,57.46,57.32,57.34,175620.0,57.39,57.46,57.32,57.34,175620.0
2019-02-05 10:30:00,57.34,57.35,57.14,57.29,235194.0,57.34,57.35,57.14,57.29,235194.0
2019-02-05 10:35:00,57.31,57.31,57.14,57.19,32913.0,57.31,57.31,57.14,57.19,32913.0
2019-02-05 10:40:00,57.19,57.19,57.08,57.13,28578.0,57.19,57.19,57.08,57.13,28578.0
2019-02-05 10:45:00,57.09,57.16,57.03,57.07,37083.0,57.09,57.16,57.03,57.07,37083.0
2019-02-05 10:50:00,57.09,57.13,57.03,57.12,19317.0,57.09,57.13,57.03,57.12,19317.0
2019-02-05 10:55:00,57.1,57.13,57.05,57.12,49515.0,57.1,57.13,57.05,57.12,49515.0
2019-02-05 11:00:00,57.12,57.19,57.09,57.19,50553.0,57.12,57.19,57.09,57.19,50553.0
2019-02-05 11:05:00,57.21,57.23,57.17,57.2,13599.0,57.21,57.23,57.17,57.2,13599.0
2019-02-05 11:10:00,57.2,57.29,57.17,57.25,18375.0,57.2,57.29,57.17,57.25,18375.0
2019-02-05 11:15:00,57.27,57.39,57.23,57.33,25395.0,57.27,57.39,57.23,57.33,25395.0
2019-02-05 11:20:00,57.31,57.38,57.31,57.38,23097.0,57.31,57.38,57.31,57.38,23097.0
2019-02-05 11:25:00,57.41,57.41,57.3,57.35,15723.0,57.41,57.41,57.3,57.35,15723.0
2019-02-05 11:30:00,57.36,57.37,57.27,57.37,17931.0,57.36,57.37,57.27,57.37,17931.0
2019-02-05 11:35:00,57.34,57.47,57.3,57.32,29865.0,57.34,57.47,57.3,57.32,29865.0
2019-02-05 11:40:00,57.31,57.35,57.24,57.25,21381.0,57.31,57.35,57.24,57.25,21381.0
2019-02-05 11:45:00,57.26,57.27,57.16,57.16,16896.0,57.26,57.27,57.16,57.16,16896.0
2019-02-05 11:50:00,57.16,57.22,57.14,57.2,26850.0,57.16,57.22,57.14,57.2,26850.0
2019-02-05 11:55:00,57.18,57.33,57.17,57.33,15720.0,57.18,57.33,57.17,57.33,15720.0
2019-02-05 12:00:00,57.3,57.3,57.22,57.25,13290.0,57.3,57.3,57.22,57.25,13290.0
2019-02-05 12:05:00,57.26,57.26,57.19,57.22,12552.0,57.26,57.26,57.19,57.22,12552.0
2019-02-05 12:10:00,57.22,57.22,57.18,57.2,11229.0,57.22,57.22,57.18,57.2,11229.0
2019-02-05 12:15:00,57.19,57.22,57.17,57.19,15000.0,57.19,57.22,57.17,57.19,15000.0
2019-02-05 12:20:00,57.18,57.19,57.13,57.14,14400.0,57.18,57.19,57.13,57.14,14400.0
2019-02-05 12:25:00,57.16,57.19,57.13,57.18,20415.0,57.16,57.19,57.13,57.18,20415.0
2019-02-05 12:30:00,57.17,57.26,57.16,57.19,42990.0,57.17,57.26,57.16,57.19,42990.0
2019-02-05 12:35:00,57.21,57.29,57.17,57.29,5100.0,57.21,57.29,57.17,57.29,5100.0
2019-02-05 12:40:00,57.28,57.28,57.16,57.17,14190.0,57.28,57.28,57.16,57.17,14190.0
2019-02-05 12:45:00,57.14,57.18,57.13,57.16,33285.0,57.14,57.18,57.13,57.16,33285.0
2019-02-05 12:50:00,57.17,57.2,57.15,57.2,36888.0,57.17,57.2,57.15,57.2,36888.0
2019-02-05 12:55:00,57.19,57.21,57.15,57.17,62550.0,57.19,57.21,57.15,57.17,62550.0
2019-02-05 13:00:00,57.16,57.22,57.14,57.2,16314.0,57.16,57.22,57.14,57.2,16314.0
2019-02-05 13:05:00,57.21,57.21,57.1,57.16,19350.0,57.21,57.21,57.1,57.16,19350.0
2019-02-05 13:10:00,57.16,57.21,57.14,57.16,18051.0,57.16,57.21,57.14,57.16,18051.0
2019-02-05 13:15:00,57.19,57.21,57.15,57.16,5121.0,57.19,57.21,57.15,57.16,5121.0
2019-02-05 13:20:00,57.17,57.2,57.16,57.19,9846.0,57.17,57.2,57.16,57.19,9846.0
2019-02-05 13:25:00,57.2,57.27,57.2,57.27,8700.0,57.2,57.27,57.2,57.27,8700.0
2019-02-05 13:30:00,57.27,57.27,57.22,57.22,3870.0,57.27,57.27,57.22,57.22,3870.0
2019-02-05 13:35:00,57.23,57.31,57.21,57.3,8046.0,57.23,57.31,57.21,57.3,8046.0
2019-02-05 13:40:00,57.3,57.3,57.23,57.26,9225.0,57.3,57.3,57.23,57.26,9225.0
2019-02-05 13:45:00,57.24,57.24,57.2,57.21,2820.0,57.24,57.24,57.2,57.21,2820.0
2019-02-05 13:50:00,57.19,57.23,57.16,57.16,14040.0,57.19,57.23,57.16,57.16,14040.0
2019-02-05 13:55:00,57.17,57.23,57.16,57.17,12600.0,57.17,57.23,57.16,57.17,12600.0
2019-02-05 14:00:00,57.16,57.2,57.16,57.19,40482.0,57.16,57.2,57.16,57.19,40482.0
2019-02-05 14:05:00,57.2,57.25,57.17,57.21,22077.0,57.2,57.25,57.17,57.21,22077.0
2019-02-05 14:10:00,57.2,57.2,57.16,57.18,33900.0,57.2,57.2,57.16,57.18,33900.0
2019-02-05 14:15:00,57.17,57.19,57.16,57.19,11382.0,57.17,57.19,57.16,57.19,11382.0
2019-02-05 14:20:00,57.19,57.19,57.12,57.12,10500.0,57.19,57.19,57.12,57.12,10500.0
2019-02-05 14:25:00,57.13,57.16,57.11,57.12,14169.0,57.13,57.16,57.11,57.12,14169.0
2019-02-05 14:30:00,57.11,57.12,57.09,57.12,19032.0,57.11,57.12,57.09,57.12,19032.0
2019-02-05 14:35:00,57.11,57.11,56.97,56.98,26490.0,57.11,57.11,56.97,56.98,26490.0
2019-02-05 14:40:00,56.96,56.96,56.9,56.9,20940.0,56.96,56.96,56.9,56.9,20940.0
2019-02-05 14:45:00,56.88,56.94,56.88,56.9,15522.0,56.88,56.94,56.88,56.9,15522.0
2019-02-05 14:50:00,56.88,56.9,56.8,56.82,17034.0,56.88,56.9,56.8,56.82,17034.0
2019-02-05 14:55:00,56.84,56.94,56.61,56.81,106302.0,56.84,56.94,56.61,56.81,106302.0
2019-02-05 15:00:00,56.8,56.98,56.8,56.91,44010.0,56.8,56.98,56.8,56.91,44010.0
2019-02-05 15:05:00,56.91,56.95,56.83,56.84,13881.0,56.91,56.95,56.83,56.84,13881.0
2019-02-05 15:10:00,56.83,56.83,56.7,56.72,24921.0,56.83,56.83,56.7,56.72,24921.0
2019-02-05 15:15:00,56.71,56.8,56.68,56.77,14139.0,56.71,56.8,56.68,56.77,14139.0
2019-02-05 15:20:00,56.76,56.8,56.75,56.75,15597.0,56.76,56.8,56.75,56.75,15597.0
2019-02-05 15:25:00,56.75,56.79,56.69,56.72,29466.0,56.75,56.79,56.69,56.72,29466.0
2019-02-05 15:30:00,56.72,56.84,56.72,56.8,30132.0,56.72,56.84,56.72,56.8,30132.0
2019-02-05 15:35:00,56.81,56.81,56.73,56.79,28236.0,56.81,56.81,56.73,56.79,28236.0
2019-02-05 15:40:00,56.78,56.81,56.75,56.76,35436.0,56.78,56.81,56.75,56.76,35436.0
2019-02-05 15:45:00,56.75,56.84,56.75,56.79,60144.0,56.75,56.84,56.75,56.79,60144.0
2019-02-05 15:50:00,56.78,56.79,56.72,56.73,53619.0,56.78,56.79,56.72,56.73,53619.0
2019-02-05 15:55:00,56.73,56.76,56.69,56.7,137928.0,56.73,56.76,56.69,56.7,137928.0
2019-02-06 09:30:00,56.61,56.9,56.61,56.82,50337.0,56.61,56.9,56.61,56.82,50337.0
2019-02-06 09:35:00,56.78,57.03,56.75,57.03,27141.0,56.78,57.03,56.75,57.03,27141.0
2019-02-06 09:40:00,56.97,57.11,56.89,56.94,24105.0,56.97,57.11,56.89,56.94,24105.0
2019-02-06 09:45:00,56.92,57.04,56.92,57.01,6198.0,56.92,57.04,56.92,57.01,6198.0
2019-02-06 09:50:00,56.97,57.04,56.93,56.93,7464.0,56.97,57.04,56.93,56.93,7464.0
2019-02-06 09:55:00,56.86,56.86,56.62,56.65,18402.0,56.86,56.86,56.62,56.65,18402.0
2019-02-06 10:00:00,56.61,56.61,56.33,56.35,27273.0,56.61,56.61,56.33,56.35,27273.0
2019-02-06 10:05:00,56.33,56.41,56.32,56.33,25281.0,56.33,56.41,56.32,56.33,25281.0
2019-02-06 10:10:00,56.32,56.32,56.17,56.21,35583.0,56.32,56.32,56.17,56.21,35583.0
2019-02-06 10:15:00,56.14,56.16,56.03,56.16,45951.0,56.14,56.16,56.03,56.16,45951.0
2019-02-06 10:20:00,56.17,56.23,55.94,55.94,39477.0,56.17,56.23,55.94,55.94,39477.0
2019-02-06 10:25:00,55.97,56.16,55.97,56.13,33837.0,55.97,56.16,55.97,56.13,33837.0
2019-02-06 10:30:00,56.12,56.32,56.11,56.28,30498.0,56.12,56.32,56.11,56.28,30498.0
2019-02-06 10:35:00,56.28,56.47,56.28,56.45,15312.0,56.28,56.47,56.28,56.45,15312.0
2019-02-06 10:40:00,56.47,56.53,56.42,56.49,17976.0,56.47,56.53,56.42,56.49,17976.0
2019-02-06 10:45:00,56.51,56.63,56.51,56.63,8496.0,56.51,56.63,56.51,56.63,8496.0
2019-02-06 10:50:00,56.63,56.65,56.56,56.61,29658.0,56.63,56.65,56.56,56.61,29658.0
2019-02-06 10:55:00,56.64,56.64,56.54,56.61,16200.0,56.64,56.64,56.54,56.61,16200.0
2019-02-06 11:00:00,56.63,56.75,56.57,56.73,48318.0,56.63,56.75,56.57,56.73,48318.0
2019-02-06 11:05:00,56.78,56.93,56.78,56.92,63759.0,56.78,56.93,56.78,56.92,63759.0
2019-02-06 11:10:00,56.92,57.01,56.84,56.88,38685.0,56.92,57.01,56.84,56.88,38685.0
2019-02-06 11:15:00,56.9,56.97,56.87,56.88,34638.0,56.9,56.97,56.87,56.88,34638.0
2019-02-06 11:20:00,56.88,56.92,56.78,56.81,67410.0,56.88,56.92,56.78,56.81,67410.0
2019-02-06 11:25:00,56.84,56.91,56.78,56.89,24831.0,56.84,56.91,56.78,56.89,24831.0
2019-02-06 11:30:00,56.9,56.94,56.86,56.86,30738.0,56.9,56.94,56.86,56.86,30738.0
2019-02-06 11:35:00,56.84,56.89,56.81,56.86,23574.0,56.84,56.89,56.81,56.86,23574.0
2019-02-06 11:40:00,56.87,56.9,56.75,56.77,37644.0,56.87,56.9,56.75,56.77,37644.0
2019-02-06 11:45:00,56.76,56.8,56.72,56.74,43203.0,56.76,56.8,56.72,56.74,43203.0
2019-02-06 11:50:00,56.74,56.83,56.71,56.82,60006.0,56.74,56.83,56.71,56.82,60006.0
2019-02-06 11:55:00,56.85,56.87,56.76,56.76,52545.0,56.85,56.87,56.76,56.76,52545.0
2019-02-06 12:00:00,56.76,56.78,56.72,56.77,31002.0,56.76,56.78,56.72,56.77,31002.0
2019-02-06 12:05:00,56.75,56.78,56.72,56.73,22665.0,56.75,56.78,56.72,56.73,22665.0
2019-02-06 12:10:00,56.74,56.75,56.7,56.71,17976.0,56.74,56.75,56.7,56.71,17976.0
2019-02-06 12:15:00,56.69,56.7,56.63,56.69,13506.0,56.69,56.7,56.63,56.69,13506.0
2019-02-06 12:20:00,56.67,56.73,56.67,56.69,12507.0,56.67,56.73,56.67,56.69,12507.0
2019-02-06 12:25:00,56.69,56.75,56.67,56.74,30444.0,56.69,56.75,56.67,56.74,30444.0
2019-02-06 12:30:00,56.74,56.78,56.7,56.7,8400.0,56.74,56.78,56.7,56.7,8400.0
2019-02-06 12:35:00,56.72,56.72,56.64,56.69,28620.0,56.72,56.72,56.64,56.69,28620.0
2019-02-06 12:40:00,56.69,56.72,56.66,56.72,11400.0,56.69,56.72,56.66,56.72,11400.0
2019-02-06 12:45:00,56.72,56.74,56.7,56.74,8898.0,56.72,56.74,56.7,56.74,8898.0
2019-02-06 12:50:00,56.72,56.76,56.72,56.73,9000.0,56.72,56.76,56.72,56.73,9000.0
2019-02-06 12:55:00,56.74,56.74,56.69,56.7,16677.0,56.74,56.74,56.69,56.7,16677.0
2019-02-06 13:00:00,56.71,56.75,56.7,56.75,12969.0,56.71,56.75,56.7,56.75,12969.0
2019-02-06 13:05:00,56.74,56.77,56.72,56.73,10500.0,56.74,56.77,56.72,56.73,10500.0
2019-02-06 13:10:00,56.75,56.75,56.69,56.71,16494.0,56.75,56.75,56.69,56.71,16494.0
2019-02-06 13:15:00,56.72,56.73,56.68,56.71,11700.0,56.72,56.73,56.68,56.71,11700.0
2019-02-06 13:20:00,56.71,56.72,56.69,56.72,14640.0,56.71,56.72,56.69,56.72,14640.0
2019-02-06 13:25:00,56.72,56.72,56.69,56.72,18582.0,56.72,56.72,56.69,56.72,18582.0
2019-02-06 13:30:00,56.72,56.73,56.7,56.71,18315.0,56.72,56.73,56.7,56.71,18315.0
2019-02-06 13:35:00,56.72,56.73,56.69,56.72,13800.0,56.72,56.73,56.69,56.72,13800.0
2019-02-06 13:40:00,56.71,56.77,56.71,56.74,8742.0,56.71,56.77,56.71,56.74,8742.0
2019-02-06 13:45:00,56.74,56.77,56.73,56.75,12048.0,56.74,56.77,56.73,56.75,12048.0
2019-02-06 13:50:00,56.73,56.81,56.73,56.8,26259.0,56.73,56.81,56.73,56.8,26259.0
2019-02-06 13:55:00,56.8,56.83,56.79,56.81,6300.0,56.8,56.83,56.79,56.81,6300.0
2019-02-06 14:00:00,56.84,56.84,56.78,56.81,10653.0,56.84,56.84,56.78,56.81,10653.0
2019-02-06 14:05:00,56.81,56.81,56.65,56.65,24345.0,56.81,56.81,56.65,56.65,24345.0
2019-02-06 14:10:00,56.64,56.65,56.59,56.6,6681.0,56.64,56.65,56.59,56.6,6681.0
2019-02-06 14:15:00,56.59,56.62,56.57,56.62,14970.0,56.59,56.62,56.57,56.62,14970.0
2019-02-06 14:20:00,56.61,56.67,56.6,56.66,15792.0,56.61,56.67,56.6,56.66,15792.0
2019-02-06 14:25:00,56.63,56.66,56.62,56.62,9174.0,56.63,56.66,56.62,56.62,9174.0
2019-02-06 14:30:00,56.63,56.65,56.59,56.65,21273.0,56.63,56.65,56.59,56.65,21273.0
2019-02-06 14:35:00,56.65,56.67,56.58,56.58,12654.0,56.65,56.67,56.58,56.58,12654.0
2019-02-06 14:40:00,56.58,56.64,56.58,56.64,10011.0,56.58,56.64,56.58,56.64,10011.0
2019-02-06 14:45:00,56.61,56.67,56.6,56.66,9327.0,56.61,56.67,56.6,56.66,9327.0
2019-02-06 14:50:00,56.67,56.68,56.63,56.64,16524.0,56.67,56.68,56.63,56.64,16524.0
2019-02-06 14:55:00,56.63,56.67,56.61,56.65,17715.0,56.63,56.67,56.61,56.65,17715.0
2019-02-06 15:00:00,56.65,56.75,56.65,56.74,44931.0,56.65,56.75,56.65,56.74,44931.0
2019-02-06 15:05:00,56.74,56.83,56.74,56.82,40407.0,56.74,56.83,56.74,56.82,40407.0
2019-02-06 15:10:00,56.81,56.81,56.75,56.79,14799.0,56.81,56.81,56.75,56.79,14799.0
2019-02-06 15:15:00,56.78,56.78,56.72,56.75,14526.0,56.78,56.78,56.72,56.75,14526.0
2019-02-06 15:20:00,56.75,56.77,56.72,56.73,9900.0,56.75,56.77,56.72,56.73,9900.0
2019-02-06 15:25:00,56.71,56.77,56.71,56.75,14259.0,56.71,56.77,56.71,56.75,14259.0
2019-02-06 15:30:00,56.74,56.74,56.65,56.68,28341.0,56.74,56.74,56.65,56.68,28341.0
2019-02-06 15:35:00,56.67,56.73,56.65,56.73,28830.0,56.67,56.73,56.65,56.73,28830.0
2019-02-06 15:40:00,56.73,56.74,56.7,56.73,35826.0,56.73,56.74,56.7,56.73,35826.0
2019-02-06 15:45:00,56.73,56.81,56.72,56.81,63951.0,56.73,56.81,56.72,56.81,63951.0
2019-02-06 15:50:00,56.81,56.86,56.81,56.85,67548.0,56.81,56.86,56.81,56.85,67548.0
2019-02-06 15:55:00,56.85,56.92,56.84,56.87,183138.0,56.85,56.92,56.84,56.87,183138.0
2019-02-07 09:30:00,56.46,56.46,56.17,56.17,28140.0,56.46,56.46,56.17,56.17,28140.0
2019-02-07 09:35:00,56.33,56.55,56.27,56.55,31950.0,56.33,56.55,56.27,56.55,31950.0
2019-02-07 09:40:00,56.49,56.65,56.44,56.55,91794.0,56.49,56.65,56.44,56.55,91794.0
2019-02-07 09:45:00,56.5,56.53,56.35,56.48,25314.0,56.5,56.53,56.35,56.48,25314.0
2019-02-07 09:50:00,56.42,56.47,56.38,56.42,33000.0,56.42,56.47,56.38,56.42,33000.0
2019-02-07 09:55:00,56.38,56.57,56.38,56.57,28863.0,56.38,56.57,56.38,56.57,28863.0
2019-02-07 10:00:00,56.56,56.71,56.54,56.7,13650.0,56.56,56.71,56.54,56.7,13650.0
2019-02-07 10:05:00,56.73,56.81,56.73,56.8,9132.0,56.73,56.81,56.73,56.8,9132.0
2019-02-07 10:10:00,56.81,56.97,56.77,56.96,26769.0,56.81,56.97,56.77,56.96,26769.0
2019-02-07 10:15:00,56.93,57.0,56.84,56.86,23250.0,56.93,57.0,56.84,56.86,23250.0
2019-02-07 10:20:00,56.84,56.88,56.65,56.85,14964.0,56.84,56.88,56.65,56.85,14964.0
2019-02-07 10:25:00,56.84,56.84,56.78,56.8,4710.0,56.84,56.84,56.78,56.8,4710.0
2019-02-07 10:30:00,56.76,56.81,56.62,56.64,9084.0,56.76,56.81,56.62,56.64,9084.0
2019-02-07 10:35:00,56.57,56.58,56.48,56.5,9600.0,56.57,56.58,56.48,56.5,9600.0
2019-02-07 10:40:00,56.47,56.54,56.44,56.51,33495.0,56.47,56.54,56.44,56.51,33495.0
2019-02-07 10:45:00,56.45,56.59,56.45,56.47,18525.0,56.45,56.59,56.45,56.47,18525.0
2019-02-07 10:50:00,56.51,56.51,56.33,56.33,16500.0,56.51,56.51,56.33,56.33,16500.0
2019-02-07 10:55:00,56.35,56.47,56.35,56.42,22500.0,56.35,56.47,56.35,56.42,22500.0
2019-02-07 11:00:00,56.43,56.54,56.4,56.54,11235.0,56.43,56.54,56.4,56.54,11235.0
2019-02-07 11:05:00,56.54,56.54,56.3,56.36,9849.0,56.54,56.54,56.3,56.36,9849.0
2019-02-07 11:10:00,56.36,56.36,56.28,56.34,6450.0,56.36,56.36,56.28,56.34,6450.0
2019-02-07 11:15:00,56.33,56.38,56.31,56.32,7173.0,56.33,56.38,56.31,56.32,7173.0
2019-02-07 11:20:00,56.31,56.32,56.21,56.23,12042.0,56.31,56.32,56.21,56.23,12042.0
2019-02-07 11:25:00,56.23,56.3,56.22,56.26,13164.0,56.23,56.3,56.22,56.26,13164.0
2019-02-07 11:30:00,56.24,56.25,56.07,56.13,21099.0,56.24,56.25,56.07,56.13,21099.0
2019-02-07 11:35:00,56.1,56.25,56.06,56.24,17022.0,56.1,56.25,56.06,56.24,17022.0
2019-02-07 11:40:00,56.26,56.28,56.23,56.27,9300.0,56.26,56.28,56.23,56.27,9300.0
2019-02-07 11:45:00,56.3,56.31,56.12,56.12,7053.0,56.3,56.31,56.12,56.12,7053.0
2019-02-07 11:50:00,56.12,56.26,56.1,56.15,21096.0,56.12,56.26,56.1,56.15,21096.0
2019-02-07 11:55:00,56.16,56.18,56.08,56.08,14667.0,56.16,56.18,56.08,56.08,14667.0
2019-02-07 12:00:00,56.12,56.16,56.09,56.15,8133.0,56.12,56.16,56.09,56.15,8133.0
2019-02-07 12:05:00,56.15,56.26,56.14,56.26,7020.0,56.15,56.26,56.14,56.26,7020.0
2019-02-07 12:10:00,56.27,56.28,56.18,56.21,14910.0,56.27,56.28,56.18,56.21,14910.0
2019-02-07 12:15:00,56.21,56.34,56.13,56.34,9750.0,56.21,56.34,56.13,56.34,9750.0
2019-02-07 12:20:00,56.31,56.34,56.28,56.29,11583.0,56.31,56.34,56.28,56.29,11583.0
2019-02-07 12:25:00,56.3,56.3,56.21,56.24,9300.0,56.3,56.3,56.21,56.24,9300.0
2019-02-07 12:30:00,56.2,56.42,56.2,56.39,55677.0,56.2,56.42,56.2,56.39,55677.0
2019-02-07 12:35:00,56.43,56.53,56.35,56.4,13239.0,56.43,56.53,56.35,56.4,13239.0
2019-02-07 12:40:00,56.44,56.44,56.3,56.32,17400.0,56.44,56.44,56.3,56.32,17400.0
2019-02-07 12:45:00,56.27,56.39,56.27,56.32,10200.0,56.27,56.39,56.27,56.32,10200.0
2019-02-07 12:50:00,56.34,56.42,56.32,56.41,15000.0,56.34,56.42,56.32,56.41,15000.0
2019-02-07 12:55:00,56.39,56.4,56.16,56.23,61500.0,56.39,56.4,56.16,56.23,61500.0
2019-02-07 13:00:00,56.25,56.52,56.25,56.52,14580.0,56.25,56.52,56.25,56.52,14580.0
2019-02-07 13:05:00,56.58,56.6,56.54,56.56,11715.0,56.58,56.6,56.54,56.56,11715.0
2019-02-07 13:10:00,56.54,56.67,56.52,56.6,25065.0,56.54,56.67,56.52,56.6,25065.0
2019-02-07 13:15:00,56.62,56.63,56.49,56.55,8400.0,56.62,56.63,56.49,56.55,8400.0
2019-02-07 13:20:00,56.52,56.63,56.52,56.63,14400.0,56.52,56.63,56.52,56.63,14400.0
2019-02-07 13:25:00,56.61,56.61,56.56,56.59,7032.0,56.61,56.61,56.56,56.59,7032.0
2019-02-07 13:30:00,56.62,56.67,56.57,56.66,7233.0,56.62,56.67,56.57,56.66,7233.0
2019-02-07 13:35:00,56.67,56.73,56.65,56.69,18162.0,56.67,56.73,56.65,56.69,18162.0
2019-02-07 13:40:00,56.66,56.71,56.65,56.71,6600.0,56.66,56.71,56.65,56.71,6600.0
2019-02-07 13:45:00,56.64,56.68,56.61,56.63,16500.0,56.64,56.68,56.61,56.63,16500.0
2019-02-07 13:50:00,56.65,56.71,56.62,56.68,8202.0,56.65,56.71,56.62,56.68,8202.0
2019-02-07 13:55:00,56.67,56.73,56.61,56.69,13860.0,56.67,56.73,56.61,56.69,13860.0
2019-02-07 14:00:00,56.67,56.67,56.6,56.62,10230.0,56.67,56.67,56.6,56.62,10230.0
2019-02-07 14:05:00,56.62,56.63,56.56,56.58,10254.0,56.62,56.63,56.56,56.58,10254.0
2019-02-07 14:10:00,56.57,56.57,56.52,56.52,7629.0,56.57,56.57,56.52,56.52,7629.0
2019-02-07 14:15:00,56.51,56.55,56.49,56.53,13056.0,56.51,56.55,56.49,56.53,13056.0
2019-02-07 14:20:00,56.54,56.57,56.52,56.55,9600.0,56.54,56.57,56.52,56.55,9600.0
2019-02-07 14:25:00,56.57,56.72,56.57,56.69,39633.0,56.57,56.72,56.57,56.69,39633.0
2019-02-07 14:30:00,56.72,56.74,56.64,56.69,17451.0,56.72,56.74,56.64,56.69,17451.0
2019-02-07 14:35:00,56.72,56.79,56.69,56.76,16692.0,56.72,56.79,56.69,56.76,16692.0
2019-02-07 14:40:00,56.77,56.77,56.65,56.66,19956.0,56.77,56.77,56.65,56.66,19956.0
2019-02-07 14:45:00,56.64,56.7,56.64,56.65,34563.0,56.64,56.7,56.64,56.65,34563.0
2019-02-07 14:50:00,56.64,56.7,56.62,56.69,25542.0,56.64,56.7,56.62,56.69,25542.0
2019-02-07 14:55:00,56.7,56.71,56.64,56.65,17394.0,56.7,56.71,56.64,56.65,17394.0
2019-02-07 15:00:00,56.66,56.67,56.59,56.59,46053.0,56.66,56.67,56.59,56.59,46053.0
2019-02-07 15:05:00,56.6,56.64,56.57,56.62,35508.0,56.6,56.64,56.57,56.62,35508.0
2019-02-07 15:10:00,56.62,56.63,56.54,56.56,33546.0,56.62,56.63,56.54,56.56,33546.0
2019-02-07 15:15:00,56.56,56.59,56.51,56.51,27024.0,56.56,56.59,56.51,56.51,27024.0
2019-02-07 15:20:00,56.53,56.57,56.53,56.53,25920.0,56.53,56.57,56.53,56.53,25920.0
2019-02-07 15:25:00,56.55,56.6,56.54,56.59,19800.0,56.55,56.6,56.54,56.59,19800.0
2019-02-07 15:30:00,56.6,56.64,56.55,56.57,25341.0,56.6,56.64,56.55,56.57,25341.0
2019-02-07 15:35:00,56.57,56.66,56.57,56.66,32091.0,56.57,56.66,56.57,56.66,32091.0
2019-02-07 15:40:00,56.66,56.78,56.64,56.67,44463.0,56.66,56.78,56.64,56.67,44463.0
2019-02-07 15:45:00,56.66,56.7,56.64,56.68,39951.0,56.66,56.7,56.64,56.68,39951.0
2019-02-07 15:50:00,56.68,56.73,56.67,56.71,94575.0,56.68,56.73,56.67,56.71,94575.0
2019-02-07 15:55:00,56.7,56.74,56.63,56.74,148524.0,56.7,56.74,56.63,56.74,148524.0
2019-02-08 09:30:00,56.18,56.53,56.18,56.33,59871.0,56.18,56.53,56.18,56.33,59871.0
2019-02-08 09:35:00,56.32,56.54,56.32,56.43,30375.0,56.32,56.54,56.32,56.43,30375.0
2019-02-08 09:40:00,56.43,56.64,56.41,56.45,28467.0,56.43,56.64,56.41,56.45,28467.0
2019-02-08 09:45:00,56.45,56.46,56.23,56.35,59325.0,56.45,56.46,56.23,56.35,59325.0
2019-02-08 09:50:00,56.36,56.36,56.01,56.03,69180.0,56.36,56.36,56.01,56.03,69180.0
2019-02-08 09:55:00,56.04,56.23,56.03,56.2,49824.0,56.04,56.23,56.03,56.2,49824.0
2019-02-08 10:00:00,56.23,56.35,56.23,56.27,24600.0,56.23,56.35,56.23,56.27,24600.0
2019-02-08 10:05:00,56.28,56.34,56.27,56.3,4824.0,56.28,56.34,56.27,56.3,4824.0
2019-02-08 10:10:00,56.27,56.38,56.27,56.29,24000.0,56.27,56.38,56.27,56.29,24000.0
2019-02-08 10:15:00,56.35,56.35,56.19,56.24,8340.0,56.35,56.35,56.19,56.24,8340.0
2019-02-08 10:20:00,56.24,56.36,56.24,56.36,14574.0,56.24,56.36,56.24,56.36,14574.0
2019-02-08 10:25:00,56.33,56.42,56.32,56.42,36120.0,56.33,56.42,56.32,56.42,36120.0
2019-02-08 10:30:00,56.42,56.47,56.38,56.46,9366.0,56.42,56.47,56.38,56.46,9366.0
2019-02-08 10:35:00,56.42,56.48,56.36,56.44,13050.0,56.42,56.48,56.36,56.44,13050.0
2019-02-08 10:40:00,56.46,56.48,56.43,56.48,14985.0,56.46,56.48,56.43,56.48,14985.0
2019-02-08 10:45:00,56.49,56.49,56.41,56.45,13368.0,56.49,56.49,56.41,56.45,13368.0
2019-02-08 10:50:00,56.46,56.55,56.46,56.55,11409.0,56.46,56.55,56.46,56.55,11409.0
2019-02-08 10:55:00,56.55,56.69,56.55,56.69,12303.0,56.55,56.69,56.55,56.69,12303.0
2019-02-08 11:00:00,56.66,56.67,56.55,56.66,14673.0,56.66,56.67,56.55,56.66,14673.0
2019-02-08 11:05:00,56.65,56.71,56.63,56.69,6450.0,56.65,56.71,56.63,56.69,6450.0
2019-02-08 11:10:00,56.73,56.74,56.69,56.73,8670.0,56.73,56.74,56.69,56.73,8670.0
2019-02-08 11:15:00,56.75,56.81,56.74,56.75,13731.0,56.75,56.81,56.74,56.75,13731.0
2019-02-08 11:20:00,56.75,56.88,56.75,56.87,22653.0,56.75,56.88,56.75,56.87,22653.0
2019-02-08 11:25:00,56.85,56.92,56.83,56.83,14094.0,56.85,56.92,56.83,56.83,14094.0
2019-02-08 11:30:00,56.83,56.84,56.77,56.82,38790.0,56.83,56.84,56.77,56.82,38790.0
2019-02-08 11:35:00,56.8,56.87,56.79,56.87,20841.0,56.8,56.87,56.79,56.87,20841.0
2019-02-08 11:40:00,56.86,56.9,56.83,56.87,8025.0,56.86,56.9,56.83,56.87,8025.0
2019-02-08 11:45:00,56.87,56.87,56.78,56.85,25536.0,56.87,56.87,56.78,56.85,25536.0
2019-02-08 11:50:00,56.84,56.94,56.8,56.94,15312.0,56.84,56.94,56.8,56.94,15312.0
2019-02-08 11:55:00,56.94,57.15,56.93,57.1,25737.0,56.94,57.15,56.93,57.1,25737.0
2019-02-08 12:00:00,57.08,57.12,57.02,57.05,11400.0,57.08,57.12,57.02,57.05,11400.0
2019-02-08 12:05:00,57.04,57.06,57.03,57.03,14490.0,57.04,57.06,57.03,57.03,14490.0
2019-02-08 12:10:00,57.02,57.02,56.9,56.98,19998.0,57.02,57.02,56.9,56.98,19998.0
2019-02-08 12:15:00,56.98,57.02,56.93,57.02,10200.0,56.98,57.02,56.93,57.02,10200.0
2019-02-08 12:20:00,57.01,57.12,57.01,57.12,22683.0,57.01,57.12,57.01,57.12,22683.0
2019-02-08 12:25:00,57.1,57.13,57.08,57.1,11586.0,57.1,57.13,57.08,57.1,11586.0
2019-02-08 12:30:00,57.12,57.13,57.06,57.09,13650.0,57.12,57.13,57.06,57.09,13650.0
2019-02-08 12:35:00,57.08,57.13,57.06,57.11,17769.0,57.08,57.13,57.06,57.11,17769.0
2019-02-08 12:40:00,57.13,57.13,57.11,57.11,8100.0,57.13,57.13,57.11,57.11,8100.0
2019-02-08 12:45:00,57.12,57.13,57.08,57.11,12225.0,57.12,57.13,57.08,57.11,12225.0
2019-02-08 12:50:00,57.08,57.08,56.95,56.98,12261.0,57.08,57.08,56.95,56.98,12261.0
2019-02-08 12:55:00,56.99,56.99,56.93,56.97,8241.0,56.99,56.99,56.93,56.97,8241.0
2019-02-08 13:00:00,56.98,56.99,56.94,56.97,9000.0,56.98,56.99,56.94,56.97,9000.0
2019-02-08 13:05:00,56.96,56.98,56.93,56.96,11115.0,56.96,56.98,56.93,56.96,11115.0
2019-02-08 13:10:00,56.96,57.07,56.94,57.06,24900.0,56.96,57.07,56.94,57.06,24900.0
2019-02-08 13:15:00,57.03,57.05,56.95,56.98,13500.0,57.03,57.05,56.95,56.98,13500.0
2019-02-08 13:20:00,56.97,56.98,56.94,56.94,11445.0,56.97,56.98,56.94,56.94,11445.0
2019-02-08 13:25:00,56.95,56.95,56.91,56.92,4530.0,56.95,56.95,56.91,56.92,4530.0
2019-02-08 13:30:00,56.92,56.95,56.91,56.94,15060.0,56.92,56.95,56.91,56.94,15060.0
2019-02-08 13:35:00,56.95,57.01,56.93,57.0,17400.0,56.95,57.01,56.93,57.0,17400.0
2019-02-08 13:40:00,57.01,57.04,57.0,57.02,12375.0,57.01,57.04,57.0,57.02,12375.0
2019-02-08 13:45:00,57.02,57.04,56.99,57.03,14013.0,57.02,57.04,56.99,57.03,14013.0
2019-02-08 13:50:00,57.04,57.08,57.04,57.06,8076.0,57.04,57.08,57.04,57.06,8076.0
2019-02-08 13:55:00,57.05,57.13,57.04,57.12,17205.0,57.05,57.13,57.04,57.12,17205.0
2019-02-08 14:00:00,57.13,57.14,57.11,57.12,11292.0,57.13,57.14,57.11,57.12,11292.0
2019-02-08 14:05:00,57.1,57.1,57.01,57.06,21663.0,57.1,57.1,57.01,57.06,21663.0
2019-02-08 14:10:00,57.06,57.08,57.04,57.06,7404.0,57.06,57.08,57.04,57.06,7404.0
2019-02-08 14:15:00,57.06,57.08,57.01,57.08,18072.0,57.06,57.08,57.01,57.08,18072.0
2019-02-08 14:20:00,57.08,57.12,57.08,57.08,12303.0,57.08,57.12,57.08,57.08,12303.0
2019-02-08 14:25:00,57.1,57.1,57.04,57.05,13887.0,57.1,57.1,57.04,57.05,13887.0
2019-02-08 14:30:00,57.04,57.1,57.04,57.1,13785.0,57.04,57.1,57.04,57.1,13785.0
2019-02-08 14:35:00,57.11,57.11,57.04,57.06,11058.0,57.11,57.11,57.04,57.06,11058.0
2019-02-08 14:40:00,57.05,57.07,57.0,57.01,17253.0,57.05,57.07,57.0,57.01,17253.0
2019-02-08 14:45:00,57.03,57.07,57.02,57.03,11169.0,57.03,57.07,57.02,57.03,11169.0
2019-02-08 14:50:00,57.04,57.05,57.01,57.02,12270.0,57.04,57.05,57.01,57.02,12270.0
2019-02-08 14:55:00,57.03,57.07,57.02,57.07,19395.0,57.03,57.07,57.02,57.07,19395.0
2019-02-08 15:00:00,57.07,57.12,57.05,57.08,24828.0,57.07,57.12,57.05,57.08,24828.0
2019-02-08 15:05:00,57.1,57.11,57.06,57.06,8100.0,57.1,57.11,57.06,57.06,8100.0
2019-02-08 15:10:00,57.05,57.1,57.05,57.1,18000.0,57.05,57.1,57.05,57.1,18000.0
2019-02-08 15:15:00,57.09,57.11,57.06,57.1,15552.0,57.09,57.11,57.06,57.1,15552.0
2019-02-08 15:20:00,57.1,57.13,57.09,57.12,13380.0,57.1,57.13,57.09,57.12,13380.0
2019-02-08 15:25:00,57.11,57.16,57.08,57.16,23934.0,57.11,57.16,57.08,57.16,23934.0
2019-02-08 15:30:00,57.16,57.17,57.06,57.07,22956.0,57.16,57.17,57.06,57.07,22956.0
2019-02-08 15:35:00,57.06,57.14,57.03,57.14,29679.0,57.06,57.14,57.03,57.14,29679.0
2019-02-08 15:40:00,57.15,57.15,57.08,57.09,30747.0,57.15,57.15,57.08,57.09,30747.0
2019-02-08 15:45:00,57.09,57.15,57.08,57.12,42567.0,57.09,57.15,57.08,57.12,42567.0
2019-02-08 15:50:00,57.13,57.15,57.12,57.14,57726.0,57.13,57.15,57.12,57.14,57726.0
2019-02-08 15:55:00,57.14,57.32,57.12,57.31,159318.0,57.14,57.32,57.12,57.31,159318.0
2019-02-11 09:30:00,57.37,57.99,57.37,57.82,113094.0,57.37,57.99,57.37,57.82,113094.0
2019-02-11 09:35:00,57.93,57.97,57.65,57.74,12852.0,57.93,57.97,57.65,57.74,12852.0
2019-02-11 09:40:00,57.7,57.87,57.69,57.85,16650.0,57.7,57.87,57.69,57.85,16650.0
2019-02-11 09:45:00,57.85,57.89,57.73,57.82,18600.0,57.85,57.89,57.73,57.82,18600.0
2019-02-11 09:50:00,57.84,57.91,57.76,57.88,10599.0,57.84,57.91,57.76,57.88,10599.0
2019-02-11 09:55:00,57.86,57.88,57.74,57.83,36510.0,57.86,57.88,57.74,57.83,36510.0
2019-02-11 10:00:00,57.86,57.93,57.86,57.87,24000.0,57.86,57.93,57.86,57.87,24000.0
2019-02-11 10:05:00,57.86,57.99,57.86,57.94,42522.0,57.86,57.99,57.86,57.94,42522.0
2019-02-11 10:10:00,57.97,58.09,57.95,58.09,127434.0,57.97,58.09,57.95,58.09,127434.0
2019-02-11 10:15:00,58.1,58.26,58.1,58.16,82518.0,58.1,58.26,58.1,58.16,82518.0
2019-02-11 10:20:00,58.17,58.17,57.95,57.95,27846.0,58.17,58.17,57.95,57.95,27846.0
2019-02-11 10:25:00,57.97,58.03,57.86,57.9,23652.0,57.97,58.03,57.86,57.9,23652.0
2019-02-11 10:30:00,57.87,57.89,57.77,57.86,15825.0,57.87,57.89,57.77,57.86,15825.0
2019-02-11 10:35:00,57.91,57.92,57.86,57.89,16506.0,57.91,57.92,57.86,57.89,16506.0
2019-02-11 10:40:00,57.91,58.01,57.91,57.99,6600.0,57.91,58.01,57.91,57.99,6600.0
2019-02-11 10:45:00,57.98,58.1,57.96,58.1,12150.0,57.98,58.1,57.96,58.1,12150.0
2019-02-11 10:50:00,58.11,58.17,58.09,58.15,11421.0,58.11,58.17,58.09,58.15,11421.0
2019-02-11 10:55:00,58.15,58.25,58.09,58.23,8856.0,58.15,58.25,58.09,58.23,8856.0
2019-02-11 11:00:00,58.24,58.24,58.12,58.2,46866.0,58.24,58.24,58.12,58.2,46866.0
2019-02-11 11:05:00,58.22,58.24,58.05,58.05,15048.0,58.22,58.24,58.05,58.05,15048.0
2019-02-11 11:10:00,58.06,58.11,57.9,57.94,13836.0,58.06,58.11,57.9,57.94,13836.0
2019-02-11 11:15:00,58.02,58.06,57.99,58.04,4800.0,58.02,58.06,57.99,58.04,4800.0
2019-02-11 11:20:00,58.04,58.12,58.04,58.1,11766.0,58.04,58.12,58.04,58.1,11766.0
2019-02-11 11:25:00,58.11,58.11,58.04,58.08,6900.0,58.11,58.11,58.04,58.08,6900.0
2019-02-11 11:30:00,58.05,58.06,57.99,58.05,21807.0,58.05,58.06,57.99,58.05,21807.0
2019-02-11 11:35:00,58.07,58.08,58.0,58.08,32808.0,58.07,58.08,58.0,58.08,32808.0
2019-02-11 11:40:00,58.06,58.12,58.06,58.1,9147.0,58.06,58.12,58.06,58.1,9147.0
2019-02-11 11:45:00,58.1,58.15,58.09,58.13,6087.0,58.1,58.15,58.09,58.13,6087.0
2019-02-11 11:50:00,58.17,58.19,58.1,58.1,17331.0,58.17,58.19,58.1,58.1,17331.0
2019-02-11 11:55:00,58.12,58.21,58.12,58.17,18615.0,58.12,58.21,58.12,58.17,18615.0
2019-02-11 12:00:00,58.15,58.24,58.13,58.22,37476.0,58.15,58.24,58.13,58.22,37476.0
2019-02-11 12:05:00,58.23,58.25,58.18,58.18,17442.0,58.23,58.25,58.18,58.18,17442.0
2019-02-11 12:10:00,58.2,58.2,58.13,58.18,6957.0,58.2,58.2,58.13,58.18,6957.0
2019-02-11 12:15:00,58.17,58.21,58.13,58.15,21909.0,58.17,58.21,58.13,58.15,21909.0
2019-02-11 12:20:00,58.12,58.16,58.12,58.14,44463.0,58.12,58.16,58.12,58.14,44463.0
2019-02-11 12:25:00,58.14,58.16,58.13,58.13,30774.0,58.14,58.16,58.13,58.13,30774.0
2019-02-11 12:30:00,58.13,58.14,58.07,58.08,20370.0,58.13,58.14,58.07,58.08,20370.0
2019-02-11 12:35:00,58.09,58.11,58.01,58.03,9861.0,58.09,58.11,58.01,58.03,9861.0
2019-02-11 12:40:00,58.0,58.03,57.97,57.97,13170.0,58.0,58.03,57.97,57.97,13170.0
2019-02-11 12:45:00,57.99,58.03,57.98,57.99,13188.0,57.99,58.03,57.98,57.99,13188.0
2019-02-11 12:50:00,57.97,58.02,57.9,57.97,21633.0,57.97,58.02,57.9,57.97,21633.0
2019-02-11 12:55:00,57.99,58.01,57.98,57.99,9096.0,57.99,58.01,57.98,57.99,9096.0
2019-02-11 13:00:00,57.98,58.08,57.98,58.04,28686.0,57.98,58.08,57.98,58.04,28686.0
2019-02-11 13:05:00,58.05,58.05,58.04,58.04,1200.0,58.05,58.05,58.04,58.04,1200.0
2019-02-11 13:10:00,57.99,58.0,57.94,57.96,6303.0,57.99,58.0,57.94,57.96,6303.0
2019-02-11 13:15:00,57.95,57.96,57.93,57.96,7131.0,57.95,57.96,57.93,57.96,7131.0
2019-02-11 13:20:00,57.98,57.98,57.91,57.92,6600.0,57.98,57.98,57.91,57.92,6600.0
2019-02-11 13:25:00,57.91,57.91,57.86,57.86,7200.0,57.91,57.91,57.86,57.86,7200.0
2019-02-11 13:30:00,57.85,57.9,57.85,57.89,45477.0,57.85,57.9,57.85,57.89,45477.0
2019-02-11 13:35:00,57.89,57.98,57.89,57.95,23088.0,57.89,57.98,57.89,57.95,23088.0
2019-02-11 13:40:00,57.92,57.92,57.85,57.92,10050.0,57.92,57.92,57.85,57.92,10050.0
2019-02-11 13:45:00,57.92,57.93,57.91,57.93,6009.0,57.92,57.93,57.91,57.93,6009.0
2019-02-11 13:50:00,57.95,57.95,57.86,57.86,11793.0,57.95,57.95,57.86,57.86,11793.0
2019-02-11 13:55:00,57.85,57.9,57.85,57.9,10071.0,57.85,57.9,57.85,57.9,10071.0
2019-02-11 14:00:00,57.9,57.93,57.87,57.93,7515.0,57.9,57.93,57.87,57.93,7515.0
2019-02-11 14:05:00,57.93,57.98,57.9,57.95,18000.0,57.93,57.98,57.9,57.95,18000.0
2019-02-11 14:10:00,57.94,57.95,57.93,57.95,4200.0,57.94,57.95,57.93,57.95,4200.0
2019-02-11 14:15:00,57.94,57.94,57.88,57.89,9618.0,57.94,57.94,57.88,57.89,9618.0
2019-02-11 14:20:00,57.88,57.88,57.84,57.86,14994.0,57.88,57.88,57.84,57.86,14994.0
2019-02-11 14:25:00,57.87,57.88,57.87,57.88,6213.0,57.87,57.88,57.87,57.88,6213.0
2019-02-11 14:30:00,57.89,57.89,57.87,57.87,13986.0,57.89,57.89,57.87,57.87,13986.0
2019-02-11 14:35:00,57.87,57.88,57.82,57.83,16800.0,57.87,57.88,57.82,57.83,16800.0
2019-02-11 14:40:00,57.84,57.89,57.84,57.88,14250.0,57.84,57.89,57.84,57.88,14250.0
2019-02-11 14:45:00,57.88,57.88,57.77,57.78,14811.0,57.88,57.88,57.77,57.78,14811.0
2019-02-11 14:50:00,57.78,57.85,57.78,57.85,8760.0,57.78,57.85,57.78,57.85,8760.0
2019-02-11 14:55:00,57.85,57.86,57.79,57.82,18954.0,57.85,57.86,57.79,57.82,18954.0
2019-02-11 15:00:00,57.82,57.89,57.82,57.89,11448.0,57.82,57.89,57.82,57.89,11448.0
2019-02-11 15:05:00,57.87,57.89,57.85,57.87,11430.0,57.87,57.89,57.85,57.87,11430.0
2019-02-11 15:10:00,57.87,57.87,57.83,57.86,11787.0,57.87,57.87,57.83,57.86,11787.0
2019-02-11 15:15:00,57.87,57.91,57.82,57.84,20484.0,57.87,57.91,57.82,57.84,20484.0
2019-02-11 15:20:00,57.85,57.89,57.85,57.87,6456.0,57.85,57.89,57.85,57.87,6456.0
2019-02-11 15:25:00,57.89,57.9,57.84,57.88,22485.0,57.89,57.9,57.84,57.88,22485.0
2019-02-11 15:30:00,57.88,57.89,57.77,57.8,17292.0,57.88,57.89,57.77,57.8,17292.0
2019-02-11 15:35:00,57.8,57.87,57.8,57.84,18993.0,57.8,57.87,57.8,57.84,18993.0
2019-02-11 15:40:00,57.83,57.83,57.77,57.78,20865.0,57.83,57.83,57.77,57.78,20865.0
2019-02-11 15:45:00,57.78,57.83,57.75,57.76,47253.0,57.78,57.83,57.75,57.76,47253.0
2019-02-11 15:50:00,57.76,57.78,57.73,57.73,80772.0,57.76,57.78,57.73,57.73,80772.0
2019-02-11 15:55:00,57.72,57.83,57.69,57.76,218658.0,57.72,57.83,57.69,57.76,218658.0
2019-02-12 09:30:00,58.08,58.2,57.77,58.2,74625.0,58.08,58.2,57.77,58.2,74625.0
2019-02-12 09:35:00,58.18,58.32,57.97,57.97,57240.0,58.18,58.32,57.97,57.97,57240.0
2019-02-12 09:40:00,57.97,58.26,57.97,58.12,13275.0,57.97,58.26,57.97,58.12,13275.0
2019-02-12 09:45:00,58.1,58.12,57.8,57.8,98586.0,58.1,58.12,57.8,57.8,98586.0
2019-02-12 09:50:00,57.89,57.99,57.83,57.9,12561.0,57.89,57.99,57.83,57.9,12561.0
2019-02-12 09:55:00,57.93,57.93,57.8,57.83,11142.0,57.93,57.93,57.8,57.83,11142.0
2019-02-12 10:00:00,57.82,57.91,57.77,57.85,19332.0,57.82,57.91,57.77,57.85,19332.0
2019-02-12 10:05:00,57.85,58.0,57.83,58.0,9711.0,57.85,58.0,57.83,58.0,9711.0
2019-02-12 10:10:00,58.0,58.11,57.96,58.1,30291.0,58.0,58.11,57.96,58.1,30291.0
2019-02-12 10:15:00,58.09,58.29,58.09,58.25,9600.0,58.09,58.29,58.09,58.25,9600.0
2019-02-12 10:20:00,58.25,58.28,58.16,58.27,25059.0,58.25,58.28,58.16,58.27,25059.0
2019-02-12 10:25:00,58.26,58.46,58.26,58.39,104715.0,58.26,58.46,58.26,58.39,104715.0
2019-02-12 10:30:00,58.47,58.54,58.45,58.48,17673.0,58.47,58.54,58.45,58.48,17673.0
2019-02-12 10:35:00,58.47,58.61,58.46,58.58,21780.0,58.47,58.61,58.46,58.58,21780.0
2019-02-12 10:40:00,58.57,58.57,58.46,58.49,34020.0,58.57,58.57,58.46,58.49,34020.0
2019-02-12 10:45:00,58.46,58.64,58.46,58.57,11268.0,58.46,58.64,58.46,58.57,11268.0
2019-02-12 10:50:00,58.56,58.65,58.56,58.61,17784.0,58.56,58.65,58.56,58.61,17784.0
2019-02-12 10:55:00,58.61,58.87,58.6,58.84,22131.0,58.61,58.87,58.6,58.84,22131.0
2019-02-12 11:00:00,58.85,58.95,58.78,58.79,30399.0,58.85,58.95,58.78,58.79,30399.0
2019-02-12 11:05:00,58.79,58.92,58.78,58.92,15744.0,58.79,58.92,58.78,58.92,15744.0
2019-02-12 11:10:00,58.92,58.92,58.83,58.92,23445.0,58.92,58.92,58.83,58.92,23445.0
2019-02-12 11:15:00,58.92,58.97,58.88,58.9,62277.0,58.92,58.97,58.88,58.9,62277.0
2019-02-12 11:20:00,58.92,58.96,58.85,58.96,25782.0,58.92,58.96,58.85,58.96,25782.0
2019-02-12 11:25:00,58.95,59.09,58.95,59.01,75738.0,58.95,59.09,58.95,59.01,75738.0
2019-02-12 11:30:00,59.01,59.08,58.98,59.02,110130.0,59.01,59.08,58.98,59.02,110130.0
2019-02-12 11:35:00,59.01,59.14,58.99,59.12,42123.0,59.01,59.14,58.99,59.12,42123.0
2019-02-12 11:40:00,59.12,59.17,59.0,59.02,28059.0,59.12,59.17,59.0,59.02,28059.0
2019-02-12 11:45:00,59.02,59.07,58.99,59.05,58200.0,59.02,59.07,58.99,59.05,58200.0
2019-02-12 11:50:00,59.06,59.11,58.99,59.02,84705.0,59.06,59.11,58.99,59.02,84705.0
2019-02-12 11:55:00,59.04,59.12,59.04,59.1,19380.0,59.04,59.12,59.04,59.1,19380.0
2019-02-12 12:00:00,59.1,59.12,59.08,59.09,15582.0,59.1,59.12,59.08,59.09,15582.0
2019-02-12 12:05:00,59.09,59.1,59.01,59.1,19164.0,59.09,59.1,59.01,59.1,19164.0
2019-02-12 12:10:00,59.1,59.19,59.06,59.09,47529.0,59.1,59.19,59.06,59.09,47529.0
2019-02-12 12:15:00,59.11,59.11,58.98,58.98,146598.0,59.11,59.11,58.98,58.98,146598.0
2019-02-12 12:20:00,59.0,59.1,58.99,59.06,49197.0,59.0,59.1,58.99,59.06,49197.0
2019-02-12 12:25:00,59.05,59.12,59.02,59.02,15099.0,59.05,59.12,59.02,59.02,15099.0
2019-02-12 12:30:00,59.03,59.1,59.01,59.06,7800.0,59.03,59.1,59.01,59.06,7800.0
2019-02-12 12:35:00,59.09,59.09,59.03,59.05,9645.0,59.09,59.09,59.03,59.05,9645.0
2019-02-12 12:40:00,59.06,59.06,59.01,59.01,12393.0,59.06,59.06,59.01,59.01,12393.0
2019-02-12 12:45:00,59.02,59.03,58.99,59.01,9312.0,59.02,59.03,58.99,59.01,9312.0
2019-02-12 12:50:00,59.03,59.07,59.01,59.02,12561.0,59.03,59.07,59.01,59.02,12561.0
2019-02-12 12:55:00,59.05,59.15,59.03,59.12,55548.0,59.05,59.15,59.03,59.12,55548.0
2019-02-12 13:00:00,59.14,59.22,59.13,59.2,15486.0,59.14,59.22,59.13,59.2,15486.0
2019-02-12 13:05:00,59.2,59.22,59.18,59.2,7389.0,59.2,59.22,59.18,59.2,7389.0
2019-02-12 13:10:00,59.21,59.21,59.09,59.12,15426.0,59.21,59.21,59.09,59.12,15426.0
2019-02-12 13:15:00,59.11,59.12,59.07,59.12,53496.0,59.11,59.12,59.07,59.12,53496.0
2019-02-12 13:20:00,59.11,59.19,59.09,59.18,19680.0,59.11,59.19,59.09,59.18,19680.0
2019-02-12 13:25:00,59.17,59.19,59.15,59.18,16200.0,59.17,59.19,59.15,59.18,16200.0
2019-02-12 13:30:00,59.18,59.35,59.18,59.35,37986.0,59.18,59.35,59.18,59.35,37986.0
2019-02-12 13:35:00,59.35,59.45,59.34,59.38,42024.0,59.35,59.45,59.34,59.38,42024.0
2019-02-12 13:40:00,59.38,59.38,59.32,59.34,39402.0,59.38,59.38,59.32,59.34,39402.0
2019-02-12 13:45:00,59.32,59.37,59.29,59.34,23955.0,59.32,59.37,59.29,59.34,23955.0
2019-02-12 13:50:00,59.36,59.4,59.35,59.38,8484.0,59.36,59.4,59.35,59.38,8484.0
2019-02-12 13:55:00,59.37,59.42,59.34,59.42,13182.0,59.37,59.42,59.34,59.42,13182.0
2019-02-12 14:00:00,59.44,59.46,59.36,59.38,8175.0,59.44,59.46,59.36,59.38,8175.0
2019-02-12 14:05:00,59.4,59.4,59.36,59.38,9645.0,59.4,59.4,59.36,59.38,9645.0
2019-02-12 14:10:00,59.38,59.38,59.28,59.28,19050.0,59.38,59.38,59.28,59.28,19050.0
2019-02-12 14:15:00,59.28,59.37,59.27,59.37,15585.0,59.28,59.37,59.27,59.37,15585.0
2019-02-12 14:20:00,59.39,59.43,59.36,59.38,11268.0,59.39,59.43,59.36,59.38,11268.0
2019-02-12 14:25:00,59.37,59.37,59.31,59.36,15816.0,59.37,59.37,59.31,59.36,15816.0
2019-02-12 14:30:00,59.34,59.34,59.28,59.28,11367.0,59.34,59.34,59.28,59.28,11367.0
2019-02-12 14:35:00,59.26,59.33,59.26,59.33,18012.0,59.26,59.33,59.26,59.33,18012.0
2019-02-12 14:40:00,59.32,59.39,59.32,59.39,21246.0,59.32,59.39,59.32,59.39,21246.0
2019-02-12 14:45:00,59.4,59.4,59.3,59.32,11448.0,59.4,59.4,59.3,59.32,11448.0
2019-02-12 14:50:00,59.31,59.32,59.21,59.27,42084.0,59.31,59.32,59.21,59.27,42084.0
2019-02-12 14:55:00,59.27,59.31,59.23,59.23,17991.0,59.27,59.31,59.23,59.23,17991.0
2019-02-12 15:00:00,59.25,59.31,59.23,59.25,127155.0,59.25,59.31,59.23,59.25,127155.0
2019-02-12 15:05:00,59.24,59.42,59.23,59.42,42288.0,59.24,59.42,59.23,59.42,42288.0
2019-02-12 15:10:00,59.42,59.43,59.31,59.36,34269.0,59.42,59.43,59.31,59.36,34269.0
2019-02-12 15:15:00,59.35,59.35,59.26,59.28,43908.0,59.35,59.35,59.26,59.28,43908.0
2019-02-12 15:20:00,59.29,59.35,59.27,59.31,56637.0,59.29,59.35,59.27,59.31,56637.0
2019-02-12 15:25:00,59.31,59.39,59.31,59.39,37212.0,59.31,59.39,59.31,59.39,37212.0
2019-02-12 15:30:00,59.39,59.4,59.31,59.33,35439.0,59.39,59.4,59.31,59.33,35439.0
2019-02-12 15:35:00,59.34,59.37,59.32,59.34,41910.0,59.34,59.37,59.32,59.34,41910.0
2019-02-12 15:40:00,59.33,59.38,59.33,59.35,63003.0,59.33,59.38,59.33,59.35,63003.0
2019-02-12 15:45:00,59.34,59.34,59.3,59.32,86856.0,59.34,59.34,59.3,59.32,86856.0
2019-02-12 15:50:00,59.33,59.33,59.29,59.31,114069.0,59.33,59.33,59.29,59.31,114069.0
2019-02-12 15:55:00,59.31,59.32,59.15,59.2,261684.0,59.31,59.32,59.15,59.2,261684.0
2019-02-13 09:30:00,59.29,59.34,59.1,59.32,88716.0,59.29,59.34,59.1,59.32,88716.0
2019-02-13 09:35:00,59.33,59.33,58.9,58.95,13602.0,59.33,59.33,58.9,58.95,13602.0
2019-02-13 09:40:00,59.05,59.12,58.7,58.7,49851.0,59.05,59.12,58.7,58.7,49851.0
2019-02-13 09:45:00,58.68,58.81,58.68,58.74,23124.0,58.68,58.81,58.68,58.74,23124.0
2019-02-13 09:50:00,58.75,58.78,58.62,58.66,26538.0,58.75,58.78,58.62,58.66,26538.0
2019-02-13 09:55:00,58.66,58.66,58.43,58.47,32616.0,58.66,58.66,58.43,58.47,32616.0
2019-02-13 10:00:00,58.51,58.69,58.5,58.69,31689.0,58.51,58.69,58.5,58.69,31689.0
2019-02-13 10:05:00,58.71,58.71,58.57,58.57,22386.0,58.71,58.71,58.57,58.57,22386.0
2019-02-13 10:10:00,58.6,58.66,58.37,58.45,108024.0,58.6,58.66,58.37,58.45,108024.0
2019-02-13 10:15:00,58.45,58.49,58.34,58.35,16389.0,58.45,58.49,58.34,58.35,16389.0
2019-02-13 10:20:00,58.35,58.61,58.34,58.58,17484.0,58.35,58.61,58.34,58.58,17484.0
2019-02-13 10:25:00,58.58,58.66,58.52,58.55,16701.0,58.58,58.66,58.52,58.55,16701.0
2019-02-13 10:30:00,58.58,58.7,58.46,58.51,20571.0,58.58,58.7,58.46,58.51,20571.0
2019-02-13 10:35:00,58.53,58.64,58.5,58.53,17313.0,58.53,58.64,58.5,58.53,17313.0
2019-02-13 10:40:00,58.5,58.51,58.39,58.47,24870.0,58.5,58.51,58.39,58.47,24870.0
2019-02-13 10:45:00,58.47,58.59,58.44,58.59,17850.0,58.47,58.59,58.44,58.59,17850.0
2019-02-13 10:50:00,58.6,58.6,58.45,58.56,14400.0,58.6,58.6,58.45,58.56,14400.0
2019-02-13 10:55:00,58.6,58.61,58.55,58.6,24462.0,58.6,58.61,58.55,58.6,24462.0
2019-02-13 11:00:00,58.64,58.64,58.53,58.54,15366.0,58.64,58.64,58.53,58.54,15366.0
2019-02-13 11:05:00,58.56,58.56,58.4,58.43,18951.0,58.56,58.56,58.4,58.43,18951.0
2019-02-13 11:10:00,58.45,58.47,58.34,58.37,19860.0,58.45,58.47,58.34,58.37,19860.0
2019-02-13 11:15:00,58.33,58.36,58.23,58.29,30096.0,58.33,58.36,58.23,58.29,30096.0
2019-02-13 11:20:00,58.3,58.38,58.28,58.33,15750.0,58.3,58.38,58.28,58.33,15750.0
2019-02-13 11:25:00,58.26,58.33,58.22,58.22,9300.0,58.26,58.33,58.22,58.22,9300.0
2019-02-13 11:30:00,58.22,58.24,58.06,58.14,49668.0,58.22,58.24,58.06,58.14,49668.0
2019-02-13 11:35:00,58.16,58.31,58.16,58.28,15987.0,58.16,58.31,58.16,58.28,15987.0
2019-02-13 11:40:00,58.31,58.38,58.25,58.25,21000.0,58.31,58.38,58.25,58.25,21000.0
2019-02-13 11:45:00,58.24,58.34,58.23,58.32,5775.0,58.24,58.34,58.23,58.32,5775.0
2019-02-13 11:50:00,58.34,58.36,58.29,58.35,10992.0,58.34,58.36,58.29,58.35,10992.0
2019-02-13 11:55:00,58.36,58.38,58.27,58.32,11946.0,58.36,58.38,58.27,58.32,11946.0
2019-02-13 12:00:00,58.33,58.44,58.32,58.44,11100.0,58.33,58.44,58.32,58.44,11100.0
2019-02-13 12:05:00,58.45,58.48,58.42,58.42,8136.0,58.45,58.48,58.42,58.42,8136.0
2019-02-13 12:10:00,58.43,58.49,58.42,58.48,9300.0,58.43,58.49,58.42,58.48,9300.0
2019-02-13 12:15:00,58.5,58.52,58.43,58.43,19500.0,58.5,58.52,58.43,58.43,19500.0
2019-02-13 12:20:00,58.44,58.46,58.39,58.44,9600.0,58.44,58.46,58.39,58.44,9600.0
2019-02-13 12:25:00,58.44,58.5,58.44,58.46,8217.0,58.44,58.5,58.44,58.46,8217.0
2019-02-13 12:30:00,58.48,58.55,58.47,58.55,27300.0,58.48,58.55,58.47,58.55,27300.0
2019-02-13 12:35:00,58.56,58.62,58.55,58.6,10800.0,58.56,58.62,58.55,58.6,10800.0
2019-02-13 12:40:00,58.59,58.67,58.59,58.67,6426.0,58.59,58.67,58.59,58.67,6426.0
2019-02-13 12:45:00,58.67,58.68,58.64,58.68,5103.0,58.67,58.68,58.64,58.68,5103.0
2019-02-13 12:50:00,58.65,58.65,58.55,58.58,4866.0,58.65,58.65,58.55,58.58,4866.0
2019-02-13 12:55:00,58.59,58.63,58.59,58.63,5916.0,58.59,58.63,58.59,58.63,5916.0
2019-02-13 13:00:00,58.65,58.65,58.6,58.6,3300.0,58.65,58.65,58.6,58.6,3300.0
2019-02-13 13:05:00,58.56,58.62,58.56,58.62,8700.0,58.56,58.62,58.56,58.62,8700.0
2019-02-13 13:10:00,58.64,58.65,58.63,58.64,2700.0,58.64,58.65,58.63,58.64,2700.0
2019-02-13 13:15:00,58.64,58.69,58.64,58.69,8469.0,58.64,58.69,58.64,58.69,8469.0
2019-02-13 13:20:00,58.7,58.71,58.67,58.71,11637.0,58.7,58.71,58.67,58.71,11637.0
2019-02-13 13:25:00,58.69,58.74,58.69,58.72,3039.0,58.69,58.74,58.69,58.72,3039.0
2019-02-13 13:30:00,58.73,58.84,58.72,58.84,30525.0,58.73,58.84,58.72,58.84,30525.0
2019-02-13 13:35:00,58.84,58.88,58.81,58.82,8076.0,58.84,58.88,58.81,58.82,8076.0
2019-02-13 13:40:00,58.8,58.91,58.8,58.91,14262.0,58.8,58.91,58.8,58.91,14262.0
2019-02-13 13:45:00,58.9,58.9,58.84,58.86,5532.0,58.9,58.9,58.84,58.86,5532.0
2019-02-13 13:50:00,58.85,58.89,58.85,58.89,9870.0,58.85,58.89,58.85,58.89,9870.0
2019-02-13 13:55:00,58.88,58.94,58.88,58.92,11253.0,58.88,58.94,58.88,58.92,11253.0
2019-02-13 14:00:00,58.9,58.92,58.88,58.88,25908.0,58.9,58.92,58.88,58.88,25908.0
2019-02-13 14:05:00,58.85,58.92,58.84,58.86,30096.0,58.85,58.92,58.84,58.86,30096.0
2019-02-13 14:10:00,58.88,58.92,58.88,58.91,14967.0,58.88,58.92,58.88,58.91,14967.0
2019-02-13 14:15:00,58.91,58.93,58.88,58.91,28812.0,58.91,58.93,58.88,58.91,28812.0
2019-02-13 14:20:00,58.91,58.96,58.89,58.96,26640.0,58.91,58.96,58.89,58.96,26640.0
2019-02-13 14:25:00,58.96,59.07,58.96,59.07,4866.0,58.96,59.07,58.96,59.07,4866.0
2019-02-13 14:30:00,59.09,59.19,59.02,59.02,22197.0,59.09,59.19,59.02,59.02,22197.0
2019-02-13 14:35:00,59.02,59.02,58.95,58.95,18456.0,59.02,59.02,58.95,58.95,18456.0
2019-02-13 14:40:00,58.93,58.93,58.86,58.91,13626.0,58.93,58.93,58.86,58.91,13626.0
2019-02-13 14:45:00,58.89,58.93,58.86,58.93,3981.0,58.89,58.93,58.86,58.93,3981.0
2019-02-13 14:50:00,58.89,58.98,58.87,58.92,13416.0,58.89,58.98,58.87,58.92,13416.0
2019-02-13 14:55:00,58.9,58.96,58.89,58.93,14256.0,58.9,58.96,58.89,58.93,14256.0
2019-02-13 15:00:00,58.93,58.99,58.93,58.95,10665.0,58.93,58.99,58.93,58.95,10665.0
2019-02-13 15:05:00,58.94,58.96,58.9,58.91,10692.0,58.94,58.96,58.9,58.91,10692.0
2019-02-13 15:10:00,58.94,59.0,58.91,58.91,12612.0,58.94,59.0,58.91,58.91,12612.0
2019-02-13 15:15:00,58.92,58.94,58.9,58.93,19881.0,58.92,58.94,58.9,58.93,19881.0
2019-02-13 15:20:00,58.93,58.96,58.92,58.94,8667.0,58.93,58.96,58.92,58.94,8667.0
2019-02-13 15:25:00,58.93,58.96,58.92,58.96,9723.0,58.93,58.96,58.92,58.96,9723.0
2019-02-13 15:30:00,58.97,59.02,58.97,58.98,19311.0,58.97,59.02,58.97,58.98,19311.0
2019-02-13 15:35:00,58.99,58.99,58.93,58.98,33438.0,58.99,58.99,58.93,58.98,33438.0
2019-02-13 15:40:00,58.98,58.98,58.83,58.86,17169.0,58.98,58.98,58.83,58.86,17169.0
2019-02-13 15:45:00,58.86,58.86,58.74,58.8,36297.0,58.86,58.86,58.74,58.8,36297.0
2019-02-13 15:50:00,58.8,58.8,58.72,58.78,33441.0,58.8,58.8,58.72,58.78,33441.0
2019-02-13 15:55:00,58.8,58.83,58.73,58.76,78852.0,58.8,58.83,58.73,58.76,78852.0
2019-02-14 09:30:00,58.77,58.81,58.52,58.81,48114.0,58.77,58.81,58.52,58.81,48114.0
2019-02-14 09:35:00,58.82,58.87,58.81,58.86,5172.0,58.82,58.87,58.81,58.86,5172.0
2019-02-14 09:40:00,58.85,58.91,58.79,58.79,7869.0,58.85,58.91,58.79,58.79,7869.0
2019-02-14 09:45:00,58.71,58.75,58.66,58.66,4500.0,58.71,58.75,58.66,58.66,4500.0
2019-02-14 09:50:00,58.64,58.7,58.6,58.63,6000.0,58.64,58.7,58.6,58.63,6000.0
2019-02-14 09:55:00,58.65,58.71,58.59,58.67,19695.0,58.65,58.71,58.59,58.67,19695.0
2019-02-14 10:00:00,58.62,58.71,58.53,58.65,36264.0,58.62,58.71,58.53,58.65,36264.0
2019-02-14 10:05:00,58.68,58.78,58.68,58.72,65088.0,58.68,58.78,58.68,58.72,65088.0
2019-02-14 10:10:00,58.71,58.72,58.64,58.67,9675.0,58.71,58.72,58.64,58.67,9675.0
2019-02-14 10:15:00,58.76,58.76,58.68,58.68,2700.0,58.76,58.76,58.68,58.68,2700.0
2019-02-14 10:20:00,58.69,58.69,58.62,58.64,4950.0,58.69,58.69,58.62,58.64,4950.0
2019-02-14 10:25:00,58.68,58.74,58.6,58.74,6882.0,58.68,58.74,58.6,58.74,6882.0
2019-02-14 10:30:00,58.73,58.73,58.68,58.69,4155.0,58.73,58.73,58.68,58.69,4155.0
2019-02-14 10:35:00,58.75,58.75,58.45,58.56,14580.0,58.75,58.75,58.45,58.56,14580.0
2019-02-14 10:40:00,58.66,58.78,58.66,58.7,6732.0,58.66,58.78,58.66,58.7,6732.0
2019-02-14 10:45:00,58.67,58.8,58.66,58.75,8100.0,58.67,58.8,58.66,58.75,8100.0
2019-02-14 10:50:00,58.79,58.82,58.71,58.8,13212.0,58.79,58.82,58.71,58.8,13212.0
2019-02-14 10:55:00,58.78,58.83,58.72,58.81,7500.0,58.78,58.83,58.72,58.81,7500.0
2019-02-14 11:00:00,58.79,58.83,58.69,58.7,9048.0,58.79,58.83,58.69,58.7,9048.0
2019-02-14 11:05:00,58.69,58.86,58.65,58.82,17469.0,58.69,58.86,58.65,58.82,17469.0
2019-02-14 11:10:00,58.82,58.82,58.7,58.75,5091.0,58.82,58.82,58.7,58.75,5091.0
2019-02-14 11:15:00,58.81,58.84,58.78,58.81,6000.0,58.81,58.84,58.78,58.81,6000.0
2019-02-14 11:20:00,58.81,58.81,58.75,58.75,1500.0,58.81,58.81,58.75,58.75,1500.0
2019-02-14 11:25:00,58.75,58.79,58.75,58.79,2511.0,58.75,58.79,58.75,58.79,2511.0
2019-02-14 11:30:00,58.79,58.81,58.65,58.74,20904.0,58.79,58.81,58.65,58.74,20904.0
2019-02-14 11:35:00,58.76,58.85,58.76,58.85,1800.0,58.76,58.85,58.76,58.85,1800.0
2019-02-14 11:40:00,58.88,58.95,58.85,58.95,6456.0,58.88,58.95,58.85,58.95,6456.0
2019-02-14 11:45:00,58.93,58.96,58.93,58.95,3900.0,58.93,58.96,58.93,58.95,3900.0
2019-02-14 11:50:00,58.99,59.03,58.98,59.0,4800.0,58.99,59.03,58.98,59.0,4800.0
2019-02-14 11:55:00,58.99,58.99,58.9,58.91,8388.0,58.99,58.99,58.9,58.91,8388.0
2019-02-14 12:00:00,58.92,58.97,58.92,58.95,3612.0,58.92,58.97,58.92,58.95,3612.0
2019-02-14 12:05:00,58.96,58.98,58.93,58.93,8586.0,58.96,58.98,58.93,58.93,8586.0
2019-02-14 12:10:00,58.92,58.92,58.87,58.9,10815.0,58.92,58.92,58.87,58.9,10815.0
2019-02-14 12:15:00,58.9,58.99,58.89,58.96,20955.0,58.9,58.99,58.89,58.96,20955.0
2019-02-14 12:20:00,58.98,59.01,58.93,59.01,14697.0,58.98,59.01,58.93,59.01,14697.0
2019-02-14 12:25:00,59.03,59.04,59.0,59.02,2700.0,59.03,59.04,59.0,59.02,2700.0
2019-02-14 12:30:00,59.04,59.06,59.04,59.05,3777.0,59.04,59.06,59.04,59.05,3777.0
2019-02-14 12:35:00,59.05,59.07,59.05,59.07,2700.0,59.05,59.07,59.05,59.07,2700.0
2019-02-14 12:40:00,59.05,59.05,59.0,59.04,3345.0,59.05,59.05,59.0,59.04,3345.0
2019-02-14 12:45:00,59.04,59.08,58.98,58.99,9753.0,59.04,59.08,58.98,58.99,9753.0
2019-02-14 12:50:00,58.99,59.02,58.98,58.98,1500.0,58.99,59.02,58.98,58.98,1500.0
2019-02-14 12:55:00,58.98,58.98,58.98,58.98,1050.0,58.98,58.98,58.98,58.98,1050.0
2019-02-14 13:00:00,59.01,59.01,58.98,59.01,3300.0,59.01,59.01,58.98,59.01,3300.0
2019-02-14 13:05:00,59.02,59.03,58.99,59.0,4464.0,59.02,59.03,58.99,59.0,4464.0
2019-02-14 13:10:00,58.98,58.98,58.93,58.93,5745.0,58.98,58.98,58.93,58.93,5745.0
2019-02-14 13:15:00,58.93,58.94,58.89,58.9,7500.0,58.93,58.94,58.89,58.9,7500.0
2019-02-14 13:20:00,58.9,58.91,58.87,58.88,7536.0,58.9,58.91,58.87,58.88,7536.0
2019-02-14 13:25:00,58.89,58.89,58.86,58.86,4200.0,58.89,58.89,58.86,58.86,4200.0
2019-02-14 13:30:00,58.87,58.89,58.87,58.89,4482.0,58.87,58.89,58.87,58.89,4482.0
2019-02-14 13:35:00,58.9,58.95,58.9,58.92,3600.0,58.9,58.95,58.9,58.92,3600.0
2019-02-14 13:40:00,58.92,58.92,58.81,58.85,13572.0,58.92,58.92,58.81,58.85,13572.0
2019-02-14 13:45:00,58.86,58.86,58.84,58.86,5256.0,58.86,58.86,58.84,58.86,5256.0
2019-02-14 13:50:00,58.86,58.89,58.84,58.85,10254.0,58.86,58.89,58.84,58.85,10254.0
2019-02-14 13:55:00,58.88,58.89,58.87,58.88,4200.0,58.88,58.89,58.87,58.88,4200.0
2019-02-14 14:00:00,58.89,58.89,58.85,58.85,5160.0,58.89,58.89,58.85,58.85,5160.0
2019-02-14 14:05:00,58.83,58.98,58.83,58.98,10914.0,58.83,58.98,58.83,58.98,10914.0
2019-02-14 14:10:00,59.03,59.03,58.99,59.0,5400.0,59.03,59.03,58.99,59.0,5400.0
2019-02-14 14:15:00,59.02,59.03,58.95,58.95,9657.0,59.02,59.03,58.95,58.95,9657.0
2019-02-14 14:20:00,58.94,58.99,58.91,58.99,12435.0,58.94,58.99,58.91,58.99,12435.0
2019-02-14 14:25:00,59.0,59.05,58.98,59.03,8337.0,59.0,59.05,58.98,59.03,8337.0
2019-02-14 14:30:00,59.03,59.03,58.97,58.98,4200.0,59.03,59.03,58.97,58.98,4200.0
2019-02-14 14:35:00,58.99,58.99,58.94,58.96,5565.0,58.99,58.99,58.94,58.96,5565.0
2019-02-14 14:40:00,58.97,58.99,58.97,58.99,6405.0,58.97,58.99,58.97,58.99,6405.0
2019-02-14 14:45:00,59.0,59.02,58.95,58.99,16254.0,59.0,59.02,58.95,58.99,16254.0
2019-02-14 14:50:00,58.98,58.98,58.91,58.94,5505.0,58.98,58.98,58.91,58.94,5505.0
2019-02-14 14:55:00,58.92,58.92,58.83,58.83,6330.0,58.92,58.92,58.83,58.83,6330.0
2019-02-14 15:00:00,58.85,58.89,58.85,58.89,3576.0,58.85,58.89,58.85,58.89,3576.0
2019-02-14 15:05:00,58.86,59.01,58.85,58.89,20442.0,58.86,59.01,58.85,58.89,20442.0
2019-02-14 15:10:00,58.88,58.9,58.79,58.81,7401.0,58.88,58.9,58.79,58.81,7401.0
2019-02-14 15:15:00,58.85,58.88,58.79,58.85,15615.0,58.85,58.88,58.79,58.85,15615.0
2019-02-14 15:20:00,58.83,58.88,58.82,58.85,11976.0,58.83,58.88,58.82,58.85,11976.0
2019-02-14 15:25:00,58.85,58.9,58.84,58.86,16017.0,58.85,58.9,58.84,58.86,16017.0
2019-02-14 15:30:00,58.87,58.91,58.85,58.9,11079.0,58.87,58.91,58.85,58.9,11079.0
2019-02-14 15:35:00,58.9,58.94,58.89,58.9,20376.0,58.9,58.94,58.89,58.9,20376.0
2019-02-14 15:40:00,58.9,58.91,58.86,58.87,21294.0,58.9,58.91,58.86,58.87,21294.0
2019-02-14 15:45:00,58.88,58.89,58.83,58.84,38253.0,58.88,58.89,58.83,58.84,38253.0
2019-02-14 15:50:00,58.83,58.87,58.78,58.82,34332.0,58.83,58.87,58.78,58.82,34332.0
2019-02-14 15:55:00,58.83,58.83,58.68,58.71,74067.0,58.83,58.83,58.68,58.71,74067.0
2019-02-15 09:30:00,59.3,59.54,59.3,59.53,225831.0,59.3,59.54,59.3,59.53,225831.0
2019-02-15 09:35:00,59.52,59.54,59.15,59.15,11316.0,59.52,59.54,59.15,59.15,11316.0
2019-02-15 09:40:00,59.13,59.29,59.12,59.12,9279.0,59.13,59.29,59.12,59.12,9279.0
2019-02-15 09:45:00,59.25,59.45,59.25,59.33,5313.0,59.25,59.45,59.25,59.33,5313.0
2019-02-15 09:50:00,59.27,59.3,59.12,59.2,4863.0,59.27,59.3,59.12,59.2,4863.0
2019-02-15 09:55:00,59.23,59.26,59.08,59.21,63006.0,59.23,59.26,59.08,59.21,63006.0
2019-02-15 10:00:00,59.22,59.3,59.15,59.16,14817.0,59.22,59.3,59.15,59.16,14817.0
2019-02-15 10:05:00,59.17,59.17,59.05,59.15,7974.0,59.17,59.17,59.05,59.15,7974.0
2019-02-15 10:10:00,59.13,59.2,59.08,59.2,10851.0,59.13,59.2,59.08,59.2,10851.0
2019-02-15 10:15:00,59.18,59.25,59.12,59.25,14418.0,59.18,59.25,59.12,59.25,14418.0
2019-02-15 10:20:00,59.17,59.24,59.1,59.24,24012.0,59.17,59.24,59.1,59.24,24012.0
2019-02-15 10:25:00,59.23,59.25,59.15,59.19,39093.0,59.23,59.25,59.15,59.19,39093.0
2019-02-15 10:30:00,59.18,59.18,59.12,59.15,13980.0,59.18,59.18,59.12,59.15,13980.0
2019-02-15 10:35:00,59.17,59.21,59.12,59.18,8796.0,59.17,59.21,59.12,59.18,8796.0
2019-02-15 10:40:00,59.2,59.2,59.0,59.01,10542.0,59.2,59.2,59.0,59.01,10542.0
2019-02-15 10:45:00,59.01,59.03,58.98,59.0,3186.0,59.01,59.03,58.98,59.0,3186.0
2019-02-15 10:50:00,58.96,59.01,58.91,59.01,6141.0,58.96,59.01,58.91,59.01,6141.0
2019-02-15 10:55:00,59.01,59.07,59.0,59.02,64689.0,59.01,59.07,59.0,59.02,64689.0
2019-02-15 11:00:00,59.02,59.08,59.02,59.06,33351.0,59.02,59.08,59.02,59.06,33351.0
2019-02-15 11:05:00,59.09,59.09,59.05,59.05,8100.0,59.09,59.09,59.05,59.05,8100.0
2019-02-15 11:10:00,59.04,59.04,58.89,58.98,19362.0,59.04,59.04,58.89,58.98,19362.0
2019-02-15 11:15:00,58.98,58.99,58.8,58.8,10290.0,58.98,58.99,58.8,58.8,10290.0
2019-02-15 11:20:00,58.81,58.91,58.78,58.86,14175.0,58.81,58.91,58.78,58.86,14175.0
2019-02-15 11:25:00,58.9,59.01,58.9,59.01,5265.0,58.9,59.01,58.9,59.01,5265.0
2019-02-15 11:30:00,59.03,59.03,58.97,59.0,33942.0,59.03,59.03,58.97,59.0,33942.0
2019-02-15 11:35:00,59.03,59.03,58.85,58.92,14067.0,59.03,59.03,58.85,58.92,14067.0
2019-02-15 11:40:00,58.93,58.96,58.85,58.92,10593.0,58.93,58.96,58.85,58.92,10593.0
2019-02-15 11:45:00,58.91,58.92,58.86,58.87,13800.0,58.91,58.92,58.86,58.87,13800.0
2019-02-15 11:50:00,58.88,58.93,58.86,58.91,17238.0,58.88,58.93,58.86,58.91,17238.0
2019-02-15 11:55:00,58.89,58.9,58.83,58.84,5601.0,58.89,58.9,58.83,58.84,5601.0
2019-02-15 12:00:00,58.84,58.85,58.77,58.83,15831.0,58.84,58.85,58.77,58.83,15831.0
2019-02-15 12:05:00,58.82,58.89,58.82,58.87,6972.0,58.82,58.89,58.82,58.87,6972.0
2019-02-15 12:10:00,58.86,58.94,58.85,58.92,26658.0,58.86,58.94,58.85,58.92,26658.0
2019-02-15 12:15:00,58.9,59.0,58.88,58.92,48636.0,58.9,59.0,58.88,58.92,48636.0
2019-02-15 12:20:00,58.92,58.98,58.92,58.96,25419.0,58.92,58.98,58.92,58.96,25419.0
2019-02-15 12:25:00,58.96,59.0,58.95,58.95,7860.0,58.96,59.0,58.95,58.95,7860.0
2019-02-15 12:30:00,58.95,58.99,58.92,58.93,10113.0,58.95,58.99,58.92,58.93,10113.0
2019-02-15 12:35:00,58.94,58.96,58.93,58.95,1866.0,58.94,58.96,58.93,58.95,1866.0
2019-02-15 12:40:00,58.95,58.95,58.93,58.94,5400.0,58.95,58.95,58.93,58.94,5400.0
2019-02-15 12:45:00,58.94,59.02,58.92,59.0,7704.0,58.94,59.02,58.92,59.0,7704.0
2019-02-15 12:50:00,58.99,59.03,58.93,59.02,20409.0,58.99,59.03,58.93,59.02,20409.0
2019-02-15 12:55:00,59.03,59.03,58.95,58.96,8907.0,59.03,59.03,58.95,58.96,8907.0
2019-02-15 13:00:00,58.95,59.01,58.95,58.98,4425.0,58.95,59.01,58.95,58.98,4425.0
2019-02-15 13:05:00,58.97,59.01,58.97,59.0,7371.0,58.97,59.01,58.97,59.0,7371.0
2019-02-15 13:10:00,58.97,59.0,58.96,58.97,6168.0,58.97,59.0,58.96,58.97,6168.0
2019-02-15 13:15:00,58.96,58.99,58.92,58.96,15750.0,58.96,58.99,58.92,58.96,15750.0
2019-02-15 13:20:00,58.97,58.97,58.95,58.96,5775.0,58.97,58.97,58.95,58.96,5775.0
2019-02-15 13:25:00,58.95,58.97,58.95,58.95,6600.0,58.95,58.97,58.95,58.95,6600.0
2019-02-15 13:30:00,58.96,59.0,58.95,58.97,4803.0,58.96,59.0,58.95,58.97,4803.0
2019-02-15 13:35:00,58.97,59.0,58.92,59.0,9486.0,58.97,59.0,58.92,59.0,9486.0
2019-02-15 13:40:00,59.0,59.0,58.95,58.99,12135.0,59.0,59.0,58.95,58.99,12135.0
2019-02-15 13:45:00,58.98,59.03,58.98,59.01,6303.0,58.98,59.03,58.98,59.01,6303.0
2019-02-15 13:50:00,59.01,59.03,58.99,59.03,16398.0,59.01,59.03,58.99,59.03,16398.0
2019-02-15 13:55:00,59.03,59.04,58.97,58.98,11859.0,59.03,59.04,58.97,58.98,11859.0
2019-02-15 14:00:00,58.98,59.06,58.98,59.04,15129.0,58.98,59.06,58.98,59.04,15129.0
2019-02-15 14:05:00,59.07,59.08,59.05,59.05,17997.0,59.07,59.08,59.05,59.05,17997.0
2019-02-15 14:10:00,59.05,59.05,58.99,59.01,13296.0,59.05,59.05,58.99,59.01,13296.0
2019-02-15 14:15:00,59.03,59.07,59.01,59.06,26154.0,59.03,59.07,59.01,59.06,26154.0
2019-02-15 14:20:00,59.07,59.09,59.06,59.06,8661.0,59.07,59.09,59.06,59.06,8661.0
2019-02-15 14:25:00,59.06,59.06,58.99,58.99,7980.0,59.06,59.06,58.99,58.99,7980.0
2019-02-15 14:30:00,59.0,59.03,58.99,59.01,25794.0,59.0,59.03,58.99,59.01,25794.0
2019-02-15 14:35:00,59.03,59.05,59.01,59.04,28704.0,59.03,59.05,59.01,59.04,28704.0
2019-02-15 14:40:00,59.04,59.04,59.0,59.02,15804.0,59.04,59.04,59.0,59.02,15804.0
2019-02-15 14:45:00,59.02,59.05,59.02,59.04,35658.0,59.02,59.05,59.02,59.04,35658.0
2019-02-15 14:50:00,59.04,59.07,59.02,59.07,18435.0,59.04,59.07,59.02,59.07,18435.0
2019-02-15 14:55:00,59.07,59.09,59.02,59.06,14244.0,59.07,59.09,59.02,59.06,14244.0
2019-02-15 15:00:00,59.05,59.06,59.01,59.05,27210.0,59.05,59.06,59.01,59.05,27210.0
2019-02-15 15:05:00,59.05,59.07,59.02,59.02,13800.0,59.05,59.07,59.02,59.02,13800.0
2019-02-15 15:10:00,59.01,59.04,58.99,58.99,52605.0,59.01,59.04,58.99,58.99,52605.0
2019-02-15 15:15:00,59.0,59.0,58.87,58.87,56523.0,59.0,59.0,58.87,58.87,56523.0
2019-02-15 15:20:00,58.89,59.01,58.87,59.0,33408.0,58.89,59.01,58.87,59.0,33408.0
2019-02-15 15:25:00,59.0,59.08,58.98,59.01,56130.0,59.0,59.08,58.98,59.01,56130.0
2019-02-15 15:30:00,59.01,59.09,59.0,59.08,29955.0,59.01,59.09,59.0,59.08,29955.0
2019-02-15 15:35:00,59.07,59.13,59.05,59.12,29271.0,59.07,59.13,59.05,59.12,29271.0
2019-02-15 15:40:00,59.12,59.2,59.12,59.2,31767.0,59.12,59.2,59.12,59.2,31767.0
2019-02-15 15:45:00,59.22,59.25,59.2,59.24,37050.0,59.22,59.25,59.2,59.24,37050.0
2019-02-15 15:50:00,59.22,59.23,59.15,59.18,52149.0,59.22,59.23,59.15,59.18,52149.0
2019-02-15 15:55:00,59.18,59.27,59.18,59.26,94323.0,59.18,59.27,59.18,59.26,94323.0
2019-02-19 09:30:00,59.27,59.5,59.01,59.11,139914.0,59.27,59.5,59.01,59.11,139914.0
2019-02-19 09:35:00,59.18,59.32,59.01,59.01,11556.0,59.18,59.32,59.01,59.01,11556.0
2019-02-19 09:40:00,59.01,59.37,59.0,59.35,22800.0,59.01,59.37,59.0,59.35,22800.0
2019-02-19 09:45:00,59.27,59.27,59.12,59.16,63876.0,59.27,59.27,59.12,59.16,63876.0
2019-02-19 09:50:00,59.19,59.25,59.09,59.17,18480.0,59.19,59.25,59.09,59.17,18480.0
2019-02-19 09:55:00,59.18,59.44,59.16,59.39,21702.0,59.18,59.44,59.16,59.39,21702.0
2019-02-19 10:00:00,59.39,59.45,59.32,59.45,26748.0,59.39,59.45,59.32,59.45,26748.0
2019-02-19 10:05:00,59.5,59.56,59.39,59.39,21963.0,59.5,59.56,59.39,59.39,21963.0
2019-02-19 10:10:00,59.39,59.39,59.3,59.36,10350.0,59.39,59.39,59.3,59.36,10350.0
2019-02-19 10:15:00,59.32,59.37,59.28,59.32,19317.0,59.32,59.37,59.28,59.32,19317.0
2019-02-19 10:20:00,59.38,59.38,59.25,59.26,17364.0,59.38,59.38,59.25,59.26,17364.0
2019-02-19 10:25:00,59.21,59.31,59.19,59.31,6600.0,59.21,59.31,59.19,59.31,6600.0
2019-02-19 10:30:00,59.29,59.29,59.16,59.17,15825.0,59.29,59.29,59.16,59.17,15825.0
2019-02-19 10:35:00,59.17,59.2,59.11,59.11,15210.0,59.17,59.2,59.11,59.11,15210.0
2019-02-19 10:40:00,59.12,59.18,59.12,59.17,6318.0,59.12,59.18,59.12,59.17,6318.0
2019-02-19 10:45:00,59.21,59.23,59.14,59.17,13233.0,59.21,59.23,59.14,59.17,13233.0
2019-02-19 10:50:00,59.17,59.21,59.11,59.12,12306.0,59.17,59.21,59.11,59.12,12306.0
2019-02-19 10:55:00,59.19,59.28,59.19,59.25,20412.0,59.19,59.28,59.19,59.25,20412.0
2019-02-19 11:00:00,59.26,59.28,59.26,59.28,3900.0,59.26,59.28,59.26,59.28,3900.0
2019-02-19 11:05:00,59.29,59.34,59.23,59.29,17934.0,59.29,59.34,59.23,59.29,17934.0
2019-02-19 11:10:00,59.26,59.27,59.18,59.18,17094.0,59.26,59.27,59.18,59.18,17094.0
2019-02-19 11:15:00,59.16,59.17,59.12,59.12,5103.0,59.16,59.17,59.12,59.12,5103.0
2019-02-19 11:20:00,59.08,59.08,58.99,59.0,21396.0,59.08,59.08,58.99,59.0,21396.0
2019-02-19 11:25:00,59.0,59.02,58.84,58.87,22296.0,59.0,59.02,58.84,58.87,22296.0
2019-02-19 11:30:00,58.87,59.01,58.85,58.91,63417.0,58.87,59.01,58.85,58.91,63417.0
2019-02-19 11:35:00,58.92,59.03,58.9,58.98,54168.0,58.92,59.03,58.9,58.98,54168.0
2019-02-19 11:40:00,58.97,59.18,58.97,59.06,59382.0,58.97,59.18,58.97,59.06,59382.0
2019-02-19 11:45:00,59.07,59.28,59.07,59.19,50217.0,59.07,59.28,59.07,59.19,50217.0
2019-02-19 11:50:00,59.17,59.18,59.09,59.18,23964.0,59.17,59.18,59.09,59.18,23964.0
2019-02-19 11:55:00,59.19,59.21,59.12,59.2,10308.0,59.19,59.21,59.12,59.2,10308.0
2019-02-19 12:00:00,59.18,59.18,59.12,59.12,8649.0,59.18,59.18,59.12,59.12,8649.0
2019-02-19 12:05:00,59.16,59.16,59.07,59.13,9600.0,59.16,59.16,59.07,59.13,9600.0
2019-02-19 12:10:00,59.13,59.13,59.09,59.09,2853.0,59.13,59.13,59.09,59.09,2853.0
2019-02-19 12:15:00,59.12,59.14,59.1,59.1,6687.0,59.12,59.14,59.1,59.1,6687.0
2019-02-19 12:20:00,59.1,59.12,59.05,59.08,21336.0,59.1,59.12,59.05,59.08,21336.0
2019-02-19 12:25:00,59.08,59.11,59.08,59.1,13692.0,59.08,59.11,59.08,59.1,13692.0
2019-02-19 12:30:00,59.08,59.1,59.05,59.08,7500.0,59.08,59.1,59.05,59.08,7500.0
2019-02-19 12:35:00,59.09,59.16,59.09,59.14,20196.0,59.09,59.16,59.09,59.14,20196.0
2019-02-19 12:40:00,59.15,59.2,59.14,59.18,8010.0,59.15,59.2,59.14,59.18,8010.0
2019-02-19 12:45:00,59.18,59.18,59.13,59.13,8535.0,59.18,59.18,59.13,59.13,8535.0
2019-02-19 12:50:00,59.1,59.13,59.09,59.12,11478.0,59.1,59.13,59.09,59.12,11478.0
2019-02-19 12:55:00,59.12,59.13,59.09,59.1,6162.0,59.12,59.13,59.09,59.1,6162.0
2019-02-19 13:00:00,59.1,59.12,59.09,59.11,7500.0,59.1,59.12,59.09,59.11,7500.0
2019-02-19 13:05:00,59.11,59.13,59.05,59.05,8853.0,59.11,59.13,59.05,59.05,8853.0
2019-02-19 13:10:00,59.04,59.04,59.03,59.03,10200.0,59.04,59.04,59.03,59.03,10200.0
2019-02-19 13:15:00,59.04,59.04,58.99,59.0,15723.0,59.04,59.04,58.99,59.0,15723.0
2019-02-19 13:20:00,58.97,58.99,58.94,58.94,10404.0,58.97,58.99,58.94,58.94,10404.0
2019-02-19 13:25:00,58.94,58.95,58.88,58.89,10902.0,58.94,58.95,58.88,58.89,10902.0
2019-02-19 13:30:00,58.89,58.9,58.87,58.89,7896.0,58.89,58.9,58.87,58.89,7896.0
2019-02-19 13:35:00,58.9,58.92,58.89,58.91,26724.0,58.9,58.92,58.89,58.91,26724.0
2019-02-19 13:40:00,58.93,58.94,58.89,58.9,14847.0,58.93,58.94,58.89,58.9,14847.0
2019-02-19 13:45:00,58.91,58.94,58.91,58.91,3825.0,58.91,58.94,58.91,58.91,3825.0
2019-02-19 13:50:00,58.91,58.94,58.88,58.89,11115.0,58.91,58.94,58.88,58.89,11115.0
2019-02-19 13:55:00,58.89,58.9,58.82,58.82,10770.0,58.89,58.9,58.82,58.82,10770.0
2019-02-19 14:00:00,58.84,58.87,58.83,58.83,8145.0,58.84,58.87,58.83,58.83,8145.0
2019-02-19 14:05:00,58.84,58.87,58.82,58.85,13524.0,58.84,58.87,58.82,58.85,13524.0
2019-02-19 14:10:00,58.91,58.92,58.87,58.9,7251.0,58.91,58.92,58.87,58.9,7251.0
2019-02-19 14:15:00,58.92,58.92,58.83,58.88,16116.0,58.92,58.92,58.83,58.88,16116.0
2019-02-19 14:20:00,58.88,58.88,58.81,58.86,19341.0,58.88,58.88,58.81,58.86,19341.0
2019-02-19 14:25:00,58.87,58.89,58.83,58.84,9249.0,58.87,58.89,58.83,58.84,9249.0
2019-02-19 14:30:00,58.85,58.91,58.85,58.91,13866.0,58.85,58.91,58.85,58.91,13866.0
2019-02-19 14:35:00,58.91,59.0,58.9,58.96,11253.0,58.91,59.0,58.9,58.96,11253.0
2019-02-19 14:40:00,58.98,59.08,58.98,59.08,5880.0,58.98,59.08,58.98,59.08,5880.0
2019-02-19 14:45:00,59.1,59.1,59.04,59.05,10218.0,59.1,59.1,59.04,59.05,10218.0
2019-02-19 14:50:00,59.06,59.06,59.0,59.03,11685.0,59.06,59.06,59.0,59.03,11685.0
2019-02-19 14:55:00,59.03,59.04,59.02,59.03,7200.0,59.03,59.04,59.02,59.03,7200.0
2019-02-19 15:00:00,59.04,59.05,59.01,59.01,18270.0,59.04,59.05,59.01,59.01,18270.0
2019-02-19 15:05:00,59.03,59.05,59.03,59.04,14724.0,59.03,59.05,59.03,59.04,14724.0
2019-02-19 15:10:00,59.06,59.06,59.02,59.04,6150.0,59.06,59.06,59.02,59.04,6150.0
2019-02-19 15:15:00,59.04,59.04,59.01,59.04,15645.0,59.04,59.04,59.01,59.04,15645.0
2019-02-19 15:20:00,59.04,59.04,59.02,59.03,6393.0,59.04,59.04,59.02,59.03,6393.0
2019-02-19 15:25:00,59.03,59.03,58.98,59.0,12126.0,59.03,59.03,58.98,59.0,12126.0
2019-02-19 15:30:00,59.0,59.02,58.99,59.01,14307.0,59.0,59.02,58.99,59.01,14307.0
2019-02-19 15:35:00,59.01,59.06,59.01,59.04,13956.0,59.01,59.06,59.01,59.04,13956.0
2019-02-19 15:40:00,59.04,59.12,59.04,59.11,11187.0,59.04,59.12,59.04,59.11,11187.0
2019-02-19 15:45:00,59.11,59.11,59.05,59.05,21570.0,59.11,59.11,59.05,59.05,21570.0
2019-02-19 15:50:00,59.04,59.1,59.03,59.07,26061.0,59.04,59.1,59.03,59.07,26061.0
2019-02-19 15:55:00,59.06,59.07,58.99,59.02,72399.0,59.06,59.07,58.99,59.02,72399.0
2019-02-20 09:30:00,59.31,59.33,58.96,59.05,113766.0,59.31,59.33,58.96,59.05,113766.0
2019-02-20 09:35:00,58.99,59.05,58.88,58.88,7824.0,58.99,59.05,58.88,58.88,7824.0
2019-02-20 09:40:00,58.88,58.92,58.84,58.87,9600.0,58.88,58.92,58.84,58.87,9600.0
2019-02-20 09:45:00,58.89,58.97,58.86,58.96,36015.0,58.89,58.97,58.86,58.96,36015.0
2019-02-20 09:50:00,58.99,59.15,58.99,59.08,23739.0,58.99,59.15,58.99,59.08,23739.0
2019-02-20 09:55:00,59.05,59.29,59.05,59.29,12519.0,59.05,59.29,59.05,59.29,12519.0
2019-02-20 10:00:00,59.3,59.36,59.2,59.21,47439.0,59.3,59.36,59.2,59.21,47439.0
2019-02-20 10:05:00,59.18,59.22,59.05,59.05,12417.0,59.18,59.22,59.05,59.05,12417.0
2019-02-20 10:10:00,59.05,59.07,58.84,58.84,15825.0,59.05,59.07,58.84,58.84,15825.0
2019-02-20 10:15:00,58.84,58.97,58.8,58.93,21753.0,58.84,58.97,58.8,58.93,21753.0
2019-02-20 10:20:00,58.96,58.96,58.86,58.91,13200.0,58.96,58.96,58.86,58.91,13200.0
2019-02-20 10:25:00,58.86,58.96,58.86,58.91,10707.0,58.86,58.96,58.86,58.91,10707.0
2019-02-20 10:30:00,58.93,59.05,58.9,59.05,10056.0,58.93,59.05,58.9,59.05,10056.0
2019-02-20 10:35:00,59.05,59.16,59.03,59.09,13950.0,59.05,59.16,59.03,59.09,13950.0
2019-02-20 10:40:00,59.11,59.17,59.11,59.16,4203.0,59.11,59.17,59.11,59.16,4203.0
2019-02-20 10:45:00,59.15,59.28,59.14,59.27,11703.0,59.15,59.28,59.14,59.27,11703.0
2019-02-20 10:50:00,59.28,59.37,59.25,59.25,28005.0,59.28,59.37,59.25,59.25,28005.0
2019-02-20 10:55:00,59.26,59.31,59.24,59.31,6570.0,59.26,59.31,59.24,59.31,6570.0
2019-02-20 11:00:00,59.32,59.33,59.23,59.23,8925.0,59.32,59.33,59.23,59.23,8925.0
2019-02-20 11:05:00,59.26,59.26,59.17,59.17,17934.0,59.26,59.26,59.17,59.17,17934.0
2019-02-20 11:10:00,59.17,59.17,59.06,59.09,7506.0,59.17,59.17,59.06,59.09,7506.0
2019-02-20 11:15:00,59.11,59.12,59.07,59.07,4806.0,59.11,59.12,59.07,59.07,4806.0
2019-02-20 11:20:00,59.09,59.22,59.09,59.22,12153.0,59.09,59.22,59.09,59.22,12153.0
2019-02-20 11:25:00,59.24,59.29,59.21,59.26,22359.0,59.24,59.29,59.21,59.26,22359.0
2019-02-20 11:30:00,59.26,59.29,59.21,59.29,17598.0,59.26,59.29,59.21,59.29,17598.0
2019-02-20 11:35:00,59.27,59.27,59.19,59.2,29574.0,59.27,59.27,59.19,59.2,29574.0
2019-02-20 11:40:00,59.24,59.33,59.23,59.3,20478.0,59.24,59.33,59.23,59.3,20478.0
2019-02-20 11:45:00,59.28,59.3,59.23,59.26,13500.0,59.28,59.3,59.23,59.26,13500.0
2019-02-20 11:50:00,59.24,59.31,59.24,59.29,11448.0,59.24,59.31,59.24,59.29,11448.0
2019-02-20 11:55:00,59.28,59.29,59.25,59.29,10800.0,59.28,59.29,59.25,59.29,10800.0
2019-02-20 12:00:00,59.29,59.3,59.23,59.23,11700.0,59.29,59.3,59.23,59.23,11700.0
2019-02-20 12:05:00,59.24,59.24,59.05,59.1,20277.0,59.24,59.24,59.05,59.1,20277.0
2019-02-20 12:10:00,59.09,59.12,58.98,58.98,25968.0,59.09,59.12,58.98,58.98,25968.0
2019-02-20 12:15:00,58.99,59.09,58.99,59.07,9111.0,58.99,59.09,58.99,59.07,9111.0
2019-02-20 12:20:00,59.05,59.05,58.85,58.99,52716.0,59.05,59.05,58.85,58.99,52716.0
2019-02-20 12:25:00,59.0,59.0,58.81,58.85,34845.0,59.0,59.0,58.81,58.85,34845.0
2019-02-20 12:30:00,58.82,58.95,58.82,58.91,61245.0,58.82,58.95,58.82,58.91,61245.0
2019-02-20 12:35:00,58.92,59.04,58.92,58.98,12120.0,58.92,59.04,58.92,58.98,12120.0
2019-02-20 12:40:00,59.0,59.06,58.98,59.0,5703.0,59.0,59.06,58.98,59.0,5703.0
2019-02-20 12:45:00,59.01,59.01,58.95,58.95,7500.0,59.01,59.01,58.95,58.95,7500.0
2019-02-20 12:50:00,58.92,58.92,58.76,58.77,4635.0,58.92,58.92,58.76,58.77,4635.0
2019-02-20 12:55:00,58.72,58.85,58.71,58.85,8508.0,58.72,58.85,58.71,58.85,8508.0
2019-02-20 13:00:00,58.85,58.88,58.85,58.88,4500.0,58.85,58.88,58.85,58.88,4500.0
2019-02-20 13:05:00,58.9,58.9,58.86,58.86,6285.0,58.9,58.9,58.86,58.86,6285.0
2019-02-20 13:10:00,58.89,58.9,58.84,58.88,8703.0,58.89,58.9,58.84,58.88,8703.0
2019-02-20 13:15:00,58.89,58.93,58.87,58.93,6912.0,58.89,58.93,58.87,58.93,6912.0
2019-02-20 13:20:00,58.91,58.94,58.91,58.92,4500.0,58.91,58.94,58.91,58.92,4500.0
2019-02-20 13:25:00,58.93,58.93,58.84,58.88,29295.0,58.93,58.93,58.84,58.88,29295.0
2019-02-20 13:30:00,58.87,58.89,58.81,58.84,15180.0,58.87,58.89,58.81,58.84,15180.0
2019-02-20 13:35:00,58.83,58.86,58.81,58.86,7548.0,58.83,58.86,58.81,58.86,7548.0
2019-02-20 13:40:00,58.86,58.91,58.85,58.91,9516.0,58.86,58.91,58.85,58.91,9516.0
2019-02-20 13:45:00,58.91,58.97,58.89,58.97,5709.0,58.91,58.97,58.89,58.97,5709.0
2019-02-20 13:50:00,58.97,59.02,58.95,59.0,14664.0,58.97,59.02,58.95,59.0,14664.0
2019-02-20 13:55:00,58.99,59.1,58.95,59.07,9300.0,58.99,59.1,58.95,59.07,9300.0
2019-02-20 14:00:00,59.04,59.04,58.91,58.91,18789.0,59.04,59.04,58.91,58.91,18789.0
2019-02-20 14:05:00,58.93,59.11,58.92,58.96,10854.0,58.93,59.11,58.92,58.96,10854.0
2019-02-20 14:10:00,58.96,58.97,58.83,58.89,15090.0,58.96,58.97,58.83,58.89,15090.0
2019-02-20 14:15:00,58.87,58.9,58.74,58.75,30675.0,58.87,58.9,58.74,58.75,30675.0
2019-02-20 14:20:00,58.77,58.8,58.67,58.73,21723.0,58.77,58.8,58.67,58.73,21723.0
2019-02-20 14:25:00,58.75,58.81,58.75,58.79,6747.0,58.75,58.81,58.75,58.79,6747.0
2019-02-20 14:30:00,58.82,58.97,58.82,58.94,14997.0,58.82,58.97,58.82,58.94,14997.0
2019-02-20 14:35:00,58.95,59.01,58.95,58.97,6000.0,58.95,59.01,58.95,58.97,6000.0
2019-02-20 14:40:00,58.97,59.01,58.92,59.01,9981.0,58.97,59.01,58.92,59.01,9981.0
2019-02-20 14:45:00,59.02,59.03,58.96,59.02,13371.0,59.02,59.03,58.96,59.02,13371.0
2019-02-20 14:50:00,59.03,59.08,59.03,59.07,10542.0,59.03,59.08,59.03,59.07,10542.0
2019-02-20 14:55:00,59.05,59.05,58.94,59.02,29235.0,59.05,59.05,58.94,59.02,29235.0
2019-02-20 15:00:00,59.0,59.03,58.99,59.0,9894.0,59.0,59.03,58.99,59.0,9894.0
2019-02-20 15:05:00,59.01,59.02,58.96,58.99,41823.0,59.01,59.02,58.96,58.99,41823.0
2019-02-20 15:10:00,59.01,59.05,58.93,58.94,17742.0,59.01,59.05,58.93,58.94,17742.0
2019-02-20 15:15:00,58.97,59.06,58.96,59.04,9933.0,58.97,59.06,58.96,59.04,9933.0
2019-02-20 15:20:00,59.05,59.06,58.98,59.03,25917.0,59.05,59.06,58.98,59.03,25917.0
2019-02-20 15:25:00,59.03,59.03,58.97,58.97,18690.0,59.03,59.03,58.97,58.97,18690.0
2019-02-20 15:30:00,58.96,58.97,58.87,58.93,207768.0,58.96,58.97,58.87,58.93,207768.0
2019-02-20 15:35:00,58.93,58.98,58.92,58.97,26094.0,58.93,58.98,58.92,58.97,26094.0
2019-02-20 15:40:00,58.97,59.02,58.95,59.01,33570.0,58.97,59.02,58.95,59.01,33570.0
2019-02-20 15:45:00,59.06,59.08,58.89,58.89,41322.0,59.06,59.08,58.89,58.89,41322.0
2019-02-20 15:50:00,58.86,58.96,58.86,58.95,55044.0,58.86,58.96,58.86,58.95,55044.0
2019-02-20 15:55:00,58.95,58.95,58.79,58.89,202158.0,58.95,58.95,58.79,58.89,202158.0
2019-02-21 09:30:00,58.78,58.82,58.59,58.6,45024.0,58.78,58.82,58.59,58.6,45024.0
2019-02-21 09:35:00,58.6,58.65,58.45,58.49,70683.0,58.6,58.65,58.45,58.49,70683.0
2019-02-21 09:40:00,58.47,58.68,58.46,58.52,62469.0,58.47,58.68,58.46,58.52,62469.0
2019-02-21 09:45:00,58.52,58.58,58.41,58.43,27495.0,58.52,58.58,58.41,58.43,27495.0
2019-02-21 09:50:00,58.44,58.49,58.41,58.49,12075.0,58.44,58.49,58.41,58.49,12075.0
2019-02-21 09:55:00,58.49,58.64,58.49,58.57,13800.0,58.49,58.64,58.49,58.57,13800.0
2019-02-21 10:00:00,58.46,58.53,58.27,58.41,77925.0,58.46,58.53,58.27,58.41,77925.0
2019-02-21 10:05:00,58.41,58.43,58.1,58.25,56652.0,58.41,58.43,58.1,58.25,56652.0
2019-02-21 10:10:00,58.25,58.38,58.2,58.38,37200.0,58.25,58.38,58.2,58.38,37200.0
2019-02-21 10:15:00,58.36,58.59,58.35,58.45,21243.0,58.36,58.59,58.35,58.45,21243.0
2019-02-21 10:20:00,58.49,58.58,58.44,58.53,17865.0,58.49,58.58,58.44,58.53,17865.0
2019-02-21 10:25:00,58.56,58.65,58.27,58.35,65325.0,58.56,58.65,58.27,58.35,65325.0
2019-02-21 10:30:00,58.35,58.55,58.35,58.42,49821.0,58.35,58.55,58.35,58.42,49821.0
2019-02-21 10:35:00,58.43,58.44,58.27,58.31,168000.0,58.43,58.44,58.27,58.31,168000.0
2019-02-21 10:40:00,58.33,58.36,58.28,58.36,68940.0,58.33,58.36,58.28,58.36,68940.0
2019-02-21 10:45:00,58.35,58.37,58.31,58.31,75591.0,58.35,58.37,58.31,58.31,75591.0
2019-02-21 10:50:00,58.3,58.48,58.29,58.45,119391.0,58.3,58.48,58.29,58.45,119391.0
2019-02-21 10:55:00,58.44,58.48,58.33,58.38,38895.0,58.44,58.48,58.33,58.38,38895.0
2019-02-21 11:00:00,58.39,58.46,58.33,58.46,32697.0,58.39,58.46,58.33,58.46,32697.0
2019-02-21 11:05:00,58.48,58.5,58.34,58.39,37269.0,58.48,58.5,58.34,58.39,37269.0
2019-02-21 11:10:00,58.37,58.38,58.21,58.23,32955.0,58.37,58.38,58.21,58.23,32955.0
2019-02-21 11:15:00,58.24,58.24,58.13,58.22,35793.0,58.24,58.24,58.13,58.22,35793.0
2019-02-21 11:20:00,58.21,58.24,58.18,58.23,19500.0,58.21,58.24,58.18,58.23,19500.0
2019-02-21 11:25:00,58.25,58.25,58.12,58.14,10950.0,58.25,58.25,58.12,58.14,10950.0
2019-02-21 11:30:00,58.16,58.22,58.06,58.06,25500.0,58.16,58.22,58.06,58.06,25500.0
2019-02-21 11:35:00,58.05,58.16,58.03,58.16,20406.0,58.05,58.16,58.03,58.16,20406.0
2019-02-21 11:40:00,58.14,58.16,58.01,58.01,45375.0,58.14,58.16,58.01,58.01,45375.0
2019-02-21 11:45:00,58.0,58.06,58.0,58.03,31488.0,58.0,58.06,58.0,58.03,31488.0
2019-02-21 11:50:00,58.04,58.1,58.02,58.07,105246.0,58.04,58.1,58.02,58.07,105246.0
2019-02-21 11:55:00,58.07,58.12,58.01,58.02,50865.0,58.07,58.12,58.01,58.02,50865.0
2019-02-21 12:00:00,58.04,58.11,58.03,58.11,34386.0,58.04,58.11,58.03,58.11,34386.0
2019-02-21 12:05:00,58.1,58.13,58.06,58.06,41784.0,58.1,58.13,58.06,58.06,41784.0
2019-02-21 12:10:00,58.05,58.08,58.02,58.05,31197.0,58.05,58.08,58.02,58.05,31197.0
2019-02-21 12:15:00,58.05,58.11,57.97,58.07,51126.0,58.05,58.11,57.97,58.07,51126.0
2019-02-21 12:20:00,58.07,58.07,57.98,58.0,69609.0,58.07,58.07,57.98,58.0,69609.0
2019-02-21 12:25:00,57.97,57.98,57.92,57.93,40845.0,57.97,57.98,57.92,57.93,40845.0
2019-02-21 12:30:00,57.93,58.04,57.93,58.01,20109.0,57.93,58.04,57.93,58.01,20109.0
2019-02-21 12:35:00,58.0,58.1,57.98,58.02,98136.0,58.0,58.1,57.98,58.02,98136.0
2019-02-21 12:40:00,58.01,58.08,58.0,58.0,45318.0,58.01,58.08,58.0,58.0,45318.0
2019-02-21 12:45:00,58.0,58.05,57.97,58.03,21153.0,58.0,58.05,57.97,58.03,21153.0
2019-02-21 12:50:00,58.04,58.07,57.93,57.99,43155.0,58.04,58.07,57.93,57.99,43155.0
2019-02-21 12:55:00,57.99,58.08,57.97,58.08,14100.0,57.99,58.08,57.97,58.08,14100.0
2019-02-21 13:00:00,58.07,58.08,57.97,57.98,33414.0,58.07,58.08,57.97,57.98,33414.0
2019-02-21 13:05:00,57.96,58.1,57.95,58.1,8142.0,57.96,58.1,57.95,58.1,8142.0
2019-02-21 13:10:00,58.08,58.14,58.05,58.12,19881.0,58.08,58.14,58.05,58.12,19881.0
2019-02-21 13:15:00,58.1,58.14,58.09,58.11,10845.0,58.1,58.14,58.09,58.11,10845.0
2019-02-21 13:20:00,58.13,58.16,58.09,58.1,19029.0,58.13,58.16,58.09,58.1,19029.0
2019-02-21 13:25:00,58.1,58.11,58.05,58.05,13740.0,58.1,58.11,58.05,58.05,13740.0
2019-02-21 13:30:00,58.04,58.04,57.98,57.98,11400.0,58.04,58.04,57.98,57.98,11400.0
2019-02-21 13:35:00,57.99,58.0,57.92,57.92,26775.0,57.99,58.0,57.92,57.92,26775.0
2019-02-21 13:40:00,57.91,57.93,57.87,57.88,28698.0,57.91,57.93,57.87,57.88,28698.0
2019-02-21 13:45:00,57.89,57.91,57.88,57.91,19446.0,57.89,57.91,57.88,57.91,19446.0
2019-02-21 13:50:00,57.91,57.92,57.82,57.91,39138.0,57.91,57.92,57.82,57.91,39138.0
2019-02-21 13:55:00,57.9,57.97,57.9,57.97,8760.0,57.9,57.97,57.9,57.97,8760.0
2019-02-21 14:00:00,57.96,57.99,57.95,57.97,36324.0,57.96,57.99,57.95,57.97,36324.0
2019-02-21 14:05:00,57.96,57.98,57.95,57.96,14700.0,57.96,57.98,57.95,57.96,14700.0
2019-02-21 14:10:00,57.96,57.98,57.89,57.91,31749.0,57.96,57.98,57.89,57.91,31749.0
2019-02-21 14:15:00,57.9,57.91,57.88,57.9,24873.0,57.9,57.91,57.88,57.9,24873.0
2019-02-21 14:20:00,57.9,57.92,57.83,57.84,25872.0,57.9,57.92,57.83,57.84,25872.0
2019-02-21 14:25:00,57.82,57.84,57.78,57.83,20412.0,57.82,57.84,57.78,57.83,20412.0
2019-02-21 14:30:00,57.85,57.87,57.83,57.87,10215.0,57.85,57.87,57.83,57.87,10215.0
2019-02-21 14:35:00,57.85,57.88,57.85,57.85,17814.0,57.85,57.88,57.85,57.85,17814.0
2019-02-21 14:40:00,57.85,57.87,57.83,57.83,23346.0,57.85,57.87,57.83,57.83,23346.0
2019-02-21 14:45:00,57.83,57.84,57.63,57.63,24393.0,57.83,57.84,57.63,57.63,24393.0
2019-02-21 14:50:00,57.63,57.66,57.57,57.65,42807.0,57.63,57.66,57.57,57.65,42807.0
2019-02-21 14:55:00,57.65,57.7,57.63,57.66,18900.0,57.65,57.7,57.63,57.66,18900.0
2019-02-21 15:00:00,57.66,57.71,57.64,57.7,24057.0,57.66,57.71,57.64,57.7,24057.0
2019-02-21 15:05:00,57.71,57.77,57.7,57.75,37674.0,57.71,57.77,57.7,57.75,37674.0
2019-02-21 15:10:00,57.73,57.76,57.68,57.72,38964.0,57.73,57.76,57.68,57.72,38964.0
2019-02-21 15:15:00,57.71,57.74,57.68,57.69,21213.0,57.71,57.74,57.68,57.69,21213.0
2019-02-21 15:20:00,57.7,57.7,57.65,57.67,29283.0,57.7,57.7,57.65,57.67,29283.0
2019-02-21 15:25:00,57.68,57.7,57.64,57.68,31059.0,57.68,57.7,57.64,57.68,31059.0
2019-02-21 15:30:00,57.69,57.7,57.61,57.64,40209.0,57.69,57.7,57.61,57.64,40209.0
2019-02-21 15:35:00,57.65,57.66,57.61,57.66,28356.0,57.65,57.66,57.61,57.66,28356.0
2019-02-21 15:40:00,57.67,57.71,57.64,57.7,41745.0,57.67,57.71,57.64,57.7,41745.0
2019-02-21 15:45:00,57.71,57.83,57.71,57.82,62841.0,57.71,57.83,57.71,57.82,62841.0
2019-02-21 15:50:00,57.83,57.88,57.83,57.86,61989.0,57.83,57.88,57.83,57.86,61989.0
2019-02-21 15:55:00,57.86,58.01,57.86,57.97,164040.0,57.86,58.01,57.86,57.97,164040.0
2019-02-22 09:30:00,57.85,58.17,57.68,58.17,52845.0,57.85,58.17,57.68,58.17,52845.0
2019-02-22 09:35:00,58.11,58.17,57.97,57.97,15258.0,58.11,58.17,57.97,57.97,15258.0
2019-02-22 09:40:00,58.0,58.04,57.69,57.76,74913.0,58.0,58.04,57.69,57.76,74913.0
2019-02-22 09:45:00,57.77,58.01,57.77,58.01,21762.0,57.77,58.01,57.77,58.01,21762.0
2019-02-22 09:50:00,58.0,58.0,57.88,57.96,11244.0,58.0,58.0,57.88,57.96,11244.0
2019-02-22 09:55:00,57.92,58.16,57.92,58.16,13200.0,57.92,58.16,57.92,58.16,13200.0
2019-02-22 10:00:00,58.15,58.36,58.15,58.19,55098.0,58.15,58.36,58.15,58.19,55098.0
2019-02-22 10:05:00,58.16,58.21,58.02,58.02,8406.0,58.16,58.21,58.02,58.02,8406.0
2019-02-22 10:10:00,58.0,58.04,57.87,58.04,19449.0,58.0,58.04,57.87,58.04,19449.0
2019-02-22 10:15:00,58.03,58.1,57.9,58.05,41499.0,58.03,58.1,57.9,58.05,41499.0
2019-02-22 10:20:00,58.08,58.19,58.03,58.19,42927.0,58.08,58.19,58.03,58.19,42927.0
2019-02-22 10:25:00,58.23,58.23,58.14,58.18,17700.0,58.23,58.23,58.14,58.18,17700.0
2019-02-22 10:30:00,58.12,58.23,58.12,58.21,17097.0,58.12,58.23,58.12,58.21,17097.0
2019-02-22 10:35:00,58.19,58.28,58.14,58.21,22500.0,58.19,58.28,58.14,58.21,22500.0
2019-02-22 10:40:00,58.2,58.27,58.16,58.21,17646.0,58.2,58.27,58.16,58.21,17646.0
2019-02-22 10:45:00,58.17,58.18,58.01,58.12,16809.0,58.17,58.18,58.01,58.12,16809.0
2019-02-22 10:50:00,58.1,58.21,58.05,58.21,12648.0,58.1,58.21,58.05,58.21,12648.0
2019-02-22 10:55:00,58.21,58.21,58.09,58.18,18057.0,58.21,58.21,58.09,58.18,18057.0
2019-02-22 11:00:00,58.17,58.21,58.14,58.15,15036.0,58.17,58.21,58.14,58.15,15036.0
2019-02-22 11:05:00,58.15,58.19,58.07,58.08,43371.0,58.15,58.19,58.07,58.08,43371.0
2019-02-22 11:10:00,58.07,58.21,58.07,58.21,45129.0,58.07,58.21,58.07,58.21,45129.0
2019-02-22 11:15:00,58.21,58.33,58.17,58.29,60600.0,58.21,58.33,58.17,58.29,60600.0
2019-02-22 11:20:00,58.29,58.32,58.21,58.22,67560.0,58.29,58.32,58.21,58.22,67560.0
2019-02-22 11:25:00,58.22,58.23,58.13,58.2,40500.0,58.22,58.23,58.13,58.2,40500.0
2019-02-22 11:30:00,58.19,58.19,58.1,58.16,25158.0,58.19,58.19,58.1,58.16,25158.0
2019-02-22 11:35:00,58.14,58.17,58.07,58.17,15075.0,58.14,58.17,58.07,58.17,15075.0
2019-02-22 11:40:00,58.16,58.17,58.01,58.14,15330.0,58.16,58.17,58.01,58.14,15330.0
2019-02-22 11:45:00,58.17,58.2,58.1,58.13,34485.0,58.17,58.2,58.1,58.13,34485.0
2019-02-22 11:50:00,58.11,58.13,58.06,58.06,28635.0,58.11,58.13,58.06,58.06,28635.0
2019-02-22 11:55:00,58.04,58.13,58.04,58.1,17928.0,58.04,58.13,58.04,58.1,17928.0
2019-02-22 12:00:00,58.11,58.18,58.11,58.16,22128.0,58.11,58.18,58.11,58.16,22128.0
2019-02-22 12:05:00,58.18,58.18,58.13,58.14,9924.0,58.18,58.18,58.13,58.14,9924.0
2019-02-22 12:10:00,58.12,58.12,58.08,58.09,17400.0,58.12,58.12,58.08,58.09,17400.0
2019-02-22 12:15:00,58.09,58.1,58.05,58.06,12000.0,58.09,58.1,58.05,58.06,12000.0
2019-02-22 12:20:00,58.05,58.09,58.0,58.01,18930.0,58.05,58.09,58.0,58.01,18930.0
2019-02-22 12:25:00,58.03,58.04,57.98,58.0,149274.0,58.03,58.04,57.98,58.0,149274.0
2019-02-22 12:30:00,58.0,58.03,57.97,57.99,21657.0,58.0,58.03,57.97,57.99,21657.0
2019-02-22 12:35:00,57.98,58.0,57.93,57.95,34317.0,57.98,58.0,57.93,57.95,34317.0
2019-02-22 12:40:00,57.93,57.95,57.87,57.91,52770.0,57.93,57.95,57.87,57.91,52770.0
2019-02-22 12:45:00,57.91,57.92,57.88,57.89,30660.0,57.91,57.92,57.88,57.89,30660.0
2019-02-22 12:50:00,57.89,57.89,57.83,57.84,46683.0,57.89,57.89,57.83,57.84,46683.0
2019-02-22 12:55:00,57.85,57.85,57.78,57.8,30756.0,57.85,57.85,57.78,57.8,30756.0
2019-02-22 13:00:00,57.8,57.82,57.67,57.69,46377.0,57.8,57.82,57.67,57.69,46377.0
2019-02-22 13:05:00,57.71,57.82,57.67,57.76,90846.0,57.71,57.82,57.67,57.76,90846.0
2019-02-22 13:10:00,57.78,57.82,57.74,57.77,20355.0,57.78,57.82,57.74,57.77,20355.0
2019-02-22 13:15:00,57.78,57.9,57.77,57.86,19119.0,57.78,57.9,57.77,57.86,19119.0
2019-02-22 13:20:00,57.86,57.87,57.83,57.83,22116.0,57.86,57.87,57.83,57.83,22116.0
2019-02-22 13:25:00,57.82,57.85,57.77,57.85,35637.0,57.82,57.85,57.77,57.85,35637.0
2019-02-22 13:30:00,57.86,57.88,57.81,57.81,39534.0,57.86,57.88,57.81,57.81,39534.0
2019-02-22 13:35:00,57.82,57.91,57.82,57.82,40293.0,57.82,57.91,57.82,57.82,40293.0
2019-02-22 13:40:00,57.82,57.82,57.75,57.75,22035.0,57.82,57.82,57.75,57.75,22035.0
2019-02-22 13:45:00,57.75,57.75,57.69,57.73,20571.0,57.75,57.75,57.69,57.73,20571.0
2019-02-22 13:50:00,57.74,57.77,57.66,57.67,20565.0,57.74,57.77,57.66,57.67,20565.0
2019-02-22 13:55:00,57.67,57.69,57.63,57.65,27012.0,57.67,57.69,57.63,57.65,27012.0
2019-02-22 14:00:00,57.65,57.77,57.65,57.76,7200.0,57.65,57.77,57.65,57.76,7200.0
2019-02-22 14:05:00,57.76,57.81,57.76,57.78,30357.0,57.76,57.81,57.76,57.78,30357.0
2019-02-22 14:10:00,57.8,57.83,57.73,57.73,33894.0,57.8,57.83,57.73,57.73,33894.0
2019-02-22 14:15:00,57.73,57.76,57.72,57.72,19380.0,57.73,57.76,57.72,57.72,19380.0
2019-02-22 14:20:00,57.72,57.73,57.67,57.69,23436.0,57.72,57.73,57.67,57.69,23436.0
2019-02-22 14:25:00,57.68,57.68,57.66,57.66,15300.0,57.68,57.68,57.66,57.66,15300.0
2019-02-22 14:30:00,57.68,57.68,57.64,57.66,20460.0,57.68,57.68,57.64,57.66,20460.0
2019-02-22 14:35:00,57.67,57.67,57.56,57.59,34326.0,57.67,57.67,57.56,57.59,34326.0
2019-02-22 14:40:00,57.59,57.65,57.51,57.6,34026.0,57.59,57.65,57.51,57.6,34026.0
2019-02-22 14:45:00,57.57,57.58,57.46,57.49,33438.0,57.57,57.58,57.46,57.49,33438.0
2019-02-22 14:50:00,57.48,57.52,57.39,57.47,51921.0,57.48,57.52,57.39,57.47,51921.0
2019-02-22 14:55:00,57.45,57.52,57.45,57.48,27141.0,57.45,57.52,57.45,57.48,27141.0
2019-02-22 15:00:00,57.48,57.53,57.43,57.53,35481.0,57.48,57.53,57.43,57.53,35481.0
2019-02-22 15:05:00,57.54,57.55,57.49,57.54,19200.0,57.54,57.55,57.49,57.54,19200.0
2019-02-22 15:10:00,57.54,57.58,57.51,57.57,62688.0,57.54,57.58,57.51,57.57,62688.0
2019-02-22 15:15:00,57.57,57.57,57.51,57.56,39132.0,57.57,57.57,57.51,57.56,39132.0
2019-02-22 15:20:00,57.56,57.65,57.56,57.62,18549.0,57.56,57.65,57.56,57.62,18549.0
2019-02-22 15:25:00,57.62,57.64,57.52,57.53,49200.0,57.62,57.64,57.52,57.53,49200.0
2019-02-22 15:30:00,57.52,57.52,57.35,57.37,69633.0,57.52,57.52,57.35,57.37,69633.0
2019-02-22 15:35:00,57.37,57.46,57.36,57.43,141729.0,57.37,57.46,57.36,57.43,141729.0
2019-02-22 15:40:00,57.43,57.47,57.36,57.44,81156.0,57.43,57.47,57.36,57.44,81156.0
2019-02-22 15:45:00,57.45,57.48,57.41,57.42,87027.0,57.45,57.48,57.41,57.42,87027.0
2019-02-22 15:50:00,57.43,57.6,57.42,57.58,79557.0,57.43,57.6,57.42,57.58,79557.0
2019-02-22 15:55:00,57.58,57.68,57.5,57.5,319578.0,57.58,57.68,57.5,57.5,319578.0
2019-02-25 09:30:00,57.58,57.84,57.55,57.75,122880.0,57.58,57.84,57.55,57.75,122880.0
2019-02-25 09:35:00,57.63,57.68,57.17,57.22,96237.0,57.63,57.68,57.17,57.22,96237.0
2019-02-25 09:40:00,57.2,57.4,57.1,57.1,88593.0,57.2,57.4,57.1,57.1,88593.0
2019-02-25 09:45:00,57.11,57.22,57.09,57.1,44355.0,57.11,57.22,57.09,57.1,44355.0
2019-02-25 09:50:00,57.14,57.14,56.83,56.98,51087.0,57.14,57.14,56.83,56.98,51087.0
2019-02-25 09:55:00,56.92,56.95,56.74,56.74,28650.0,56.92,56.95,56.74,56.74,28650.0
2019-02-25 10:00:00,56.74,57.0,56.74,57.0,55866.0,56.74,57.0,56.74,57.0,55866.0
2019-02-25 10:05:00,57.01,57.14,56.97,57.03,29721.0,57.01,57.14,56.97,57.03,29721.0
2019-02-25 10:10:00,57.02,57.08,56.98,56.99,23598.0,57.02,57.08,56.98,56.99,23598.0
2019-02-25 10:15:00,56.98,57.05,56.94,57.03,25719.0,56.98,57.05,56.94,57.03,25719.0
2019-02-25 10:20:00,57.03,57.08,56.94,57.0,46659.0,57.03,57.08,56.94,57.0,46659.0
2019-02-25 10:25:00,56.99,56.99,56.81,56.85,31395.0,56.99,56.99,56.81,56.85,31395.0
2019-02-25 10:30:00,56.88,56.88,56.71,56.74,47343.0,56.88,56.88,56.71,56.74,47343.0
2019-02-25 10:35:00,56.74,56.87,56.71,56.85,28548.0,56.74,56.87,56.71,56.85,28548.0
2019-02-25 10:40:00,56.83,56.85,56.74,56.76,24741.0,56.83,56.85,56.74,56.76,24741.0
2019-02-25 10:45:00,56.79,56.81,56.7,56.72,62574.0,56.79,56.81,56.7,56.72,62574.0
2019-02-25 10:50:00,56.72,56.74,56.67,56.73,74763.0,56.72,56.74,56.67,56.73,74763.0
2019-02-25 10:55:00,56.71,56.92,56.7,56.9,53490.0,56.71,56.92,56.7,56.9,53490.0
2019-02-25 11:00:00,56.9,56.93,56.87,56.91,40053.0,56.9,56.93,56.87,56.91,40053.0
2019-02-25 11:05:00,56.91,56.98,56.84,56.94,45606.0,56.91,56.98,56.84,56.94,45606.0
2019-02-25 11:10:00,56.96,57.0,56.92,56.98,39567.0,56.96,57.0,56.92,56.98,39567.0
2019-02-25 11:15:00,56.95,57.01,56.93,57.0,42933.0,56.95,57.01,56.93,57.0,42933.0
2019-02-25 11:20:00,56.99,56.99,56.89,56.91,41340.0,56.99,56.99,56.89,56.91,41340.0
2019-02-25 11:25:00,56.9,56.94,56.85,56.87,58611.0,56.9,56.94,56.85,56.87,58611.0
2019-02-25 11:30:00,56.87,57.11,56.85,57.08,34074.0,56.87,57.11,56.85,57.08,34074.0
2019-02-25 11:35:00,57.11,57.12,56.97,57.02,27726.0,57.11,57.12,56.97,57.02,27726.0
2019-02-25 11:40:00,56.97,57.04,56.91,57.04,16968.0,56.97,57.04,56.91,57.04,16968.0
2019-02-25 11:45:00,57.04,57.1,56.96,57.1,8709.0,57.04,57.1,56.96,57.1,8709.0
2019-02-25 11:50:00,57.07,57.08,56.99,57.02,21426.0,57.07,57.08,56.99,57.02,21426.0
2019-02-25 11:55:00,57.02,57.03,56.92,57.02,62982.0,57.02,57.03,56.92,57.02,62982.0
2019-02-25 12:00:00,57.01,57.04,56.97,57.02,26391.0,57.01,57.04,56.97,57.02,26391.0
2019-02-25 12:05:00,56.98,57.03,56.98,56.98,6600.0,56.98,57.03,56.98,56.98,6600.0
2019-02-25 12:10:00,57.0,57.04,57.0,57.04,10806.0,57.0,57.04,57.0,57.04,10806.0
2019-02-25 12:15:00,57.04,57.08,56.96,56.96,42927.0,57.04,57.08,56.96,56.96,42927.0
2019-02-25 12:20:00,56.93,56.93,56.81,56.84,21900.0,56.93,56.93,56.81,56.84,21900.0
2019-02-25 12:25:00,56.83,56.83,56.74,56.74,29988.0,56.83,56.83,56.74,56.74,29988.0
2019-02-25 12:30:00,56.73,56.75,56.58,56.71,58806.0,56.73,56.75,56.58,56.71,58806.0
2019-02-25 12:35:00,56.67,56.67,56.62,56.65,17253.0,56.67,56.67,56.62,56.65,17253.0
2019-02-25 12:40:00,56.67,56.71,56.64,56.65,16941.0,56.67,56.71,56.64,56.65,16941.0
2019-02-25 12:45:00,56.64,56.65,56.57,56.59,19356.0,56.64,56.65,56.57,56.59,19356.0
2019-02-25 12:50:00,56.58,56.64,56.55,56.56,19932.0,56.58,56.64,56.55,56.56,19932.0
2019-02-25 12:55:00,56.54,56.62,56.46,56.62,35229.0,56.54,56.62,56.46,56.62,35229.0
2019-02-25 13:00:00,56.63,56.74,56.62,56.74,13950.0,56.63,56.74,56.62,56.74,13950.0
2019-02-25 13:05:00,56.72,56.77,56.72,56.72,11286.0,56.72,56.77,56.72,56.72,11286.0
2019-02-25 13:10:00,56.74,56.75,56.69,56.7,13944.0,56.74,56.75,56.69,56.7,13944.0
2019-02-25 13:15:00,56.72,56.75,56.66,56.67,13950.0,56.72,56.75,56.66,56.67,13950.0
2019-02-25 13:20:00,56.67,56.74,56.66,56.7,14370.0,56.67,56.74,56.66,56.7,14370.0
2019-02-25 13:25:00,56.69,56.75,56.68,56.75,20910.0,56.69,56.75,56.68,56.75,20910.0
2019-02-25 13:30:00,56.75,56.79,56.73,56.77,14256.0,56.75,56.79,56.73,56.77,14256.0
2019-02-25 13:35:00,56.75,56.76,56.72,56.72,12195.0,56.75,56.76,56.72,56.72,12195.0
2019-02-25 13:40:00,56.74,56.8,56.73,56.8,8100.0,56.74,56.8,56.73,56.8,8100.0
2019-02-25 13:45:00,56.77,56.77,56.69,56.71,15603.0,56.77,56.77,56.69,56.71,15603.0
2019-02-25 13:50:00,56.74,56.74,56.65,56.65,9408.0,56.74,56.74,56.65,56.65,9408.0
2019-02-25 13:55:00,56.67,56.69,56.6,56.66,22323.0,56.67,56.69,56.6,56.66,22323.0
2019-02-25 14:00:00,56.67,56.74,56.66,56.73,16299.0,56.67,56.74,56.66,56.73,16299.0
2019-02-25 14:05:00,56.71,56.72,56.68,56.71,19461.0,56.71,56.72,56.68,56.71,19461.0
2019-02-25 14:10:00,56.72,56.8,56.72,56.77,6600.0,56.72,56.8,56.72,56.77,6600.0
2019-02-25 14:15:00,56.77,56.79,56.72,56.73,25827.0,56.77,56.79,56.72,56.73,25827.0
2019-02-25 14:20:00,56.71,56.78,56.71,56.77,19260.0,56.71,56.78,56.71,56.77,19260.0
2019-02-25 14:25:00,56.78,56.8,56.76,56.76,31965.0,56.78,56.8,56.76,56.76,31965.0
2019-02-25 14:30:00,56.78,56.82,56.77,56.79,27723.0,56.78,56.82,56.77,56.79,27723.0
2019-02-25 14:35:00,56.8,56.82,56.77,56.81,34806.0,56.8,56.82,56.77,56.81,34806.0
2019-02-25 14:40:00,56.82,56.82,56.79,56.79,31878.0,56.82,56.82,56.79,56.79,31878.0
2019-02-25 14:45:00,56.79,56.8,56.76,56.76,27000.0,56.79,56.8,56.76,56.76,27000.0
2019-02-25 14:50:00,56.77,56.81,56.75,56.77,21525.0,56.77,56.81,56.75,56.77,21525.0
2019-02-25 14:55:00,56.79,56.83,56.76,56.8,15315.0,56.79,56.83,56.76,56.8,15315.0
2019-02-25 15:00:00,56.8,56.84,56.78,56.79,42786.0,56.8,56.84,56.78,56.79,42786.0
2019-02-25 15:05:00,56.79,56.79,56.72,56.74,35823.0,56.79,56.79,56.72,56.74,35823.0
2019-02-25 15:10:00,56.73,56.87,56.73,56.87,27921.0,56.73,56.87,56.73,56.87,27921.0
2019-02-25 15:15:00,56.88,56.93,56.84,56.84,23499.0,56.88,56.93,56.84,56.84,23499.0
2019-02-25 15:20:00,56.85,56.92,56.79,56.82,53685.0,56.85,56.92,56.79,56.82,53685.0
2019-02-25 15:25:00,56.83,56.83,56.73,56.74,24579.0,56.83,56.83,56.73,56.74,24579.0
2019-02-25 15:30:00,56.74,56.8,56.72,56.79,58197.0,56.74,56.8,56.72,56.79,58197.0
2019-02-25 15:35:00,56.78,56.84,56.78,56.81,34803.0,56.78,56.84,56.78,56.81,34803.0
2019-02-25 15:40:00,56.81,56.93,56.81,56.89,42909.0,56.81,56.93,56.81,56.89,42909.0
2019-02-25 15:45:00,56.89,56.9,56.84,56.86,49407.0,56.89,56.9,56.84,56.86,49407.0
2019-02-25 15:50:00,56.86,56.87,56.74,56.8,103698.0,56.86,56.87,56.74,56.8,103698.0
2019-02-25 15:55:00,56.8,56.83,56.76,56.81,330579.0,56.8,56.83,56.76,56.81,330579.0
2019-02-26 09:30:00,56.58,56.7,56.33,56.46,76491.0,56.58,56.7,56.33,56.46,76491.0
2019-02-26 09:35:00,56.49,56.62,56.42,56.45,44631.0,56.49,56.62,56.42,56.45,44631.0
2019-02-26 09:40:00,56.46,56.79,56.39,56.79,67863.0,56.46,56.79,56.39,56.79,67863.0
2019-02-26 09:45:00,56.74,56.79,56.63,56.74,13596.0,56.74,56.79,56.63,56.74,13596.0
2019-02-26 09:50:00,56.67,56.67,56.19,56.27,31029.0,56.67,56.67,56.19,56.27,31029.0
2019-02-26 09:55:00,56.29,56.35,56.17,56.17,11334.0,56.29,56.35,56.17,56.17,11334.0
2019-02-26 10:00:00,56.2,56.33,56.12,56.31,30837.0,56.2,56.33,56.12,56.31,30837.0
2019-02-26 10:05:00,56.33,56.36,56.07,56.15,44355.0,56.33,56.36,56.07,56.15,44355.0
2019-02-26 10:10:00,56.18,56.32,56.12,56.17,11973.0,56.18,56.32,56.12,56.17,11973.0
2019-02-26 10:15:00,56.16,56.22,56.07,56.17,63591.0,56.16,56.22,56.07,56.17,63591.0
2019-02-26 10:20:00,56.17,56.32,56.15,56.29,25782.0,56.17,56.32,56.15,56.29,25782.0
2019-02-26 10:25:00,56.28,56.38,56.24,56.28,18684.0,56.28,56.38,56.24,56.28,18684.0
2019-02-26 10:30:00,56.24,56.24,56.12,56.15,62310.0,56.24,56.24,56.12,56.15,62310.0
2019-02-26 10:35:00,56.13,56.14,56.04,56.06,79380.0,56.13,56.14,56.04,56.06,79380.0
2019-02-26 10:40:00,56.05,56.13,56.01,56.1,121335.0,56.05,56.13,56.01,56.1,121335.0
2019-02-26 10:45:00,56.11,56.15,55.99,56.04,52713.0,56.11,56.15,55.99,56.04,52713.0
2019-02-26 10:50:00,56.05,56.1,56.04,56.07,29049.0,56.05,56.1,56.04,56.07,29049.0
2019-02-26 10:55:00,56.09,56.11,55.97,55.98,28068.0,56.09,56.11,55.97,55.98,28068.0
2019-02-26 11:00:00,55.98,55.99,55.93,55.96,41487.0,55.98,55.99,55.93,55.96,41487.0
2019-02-26 11:05:00,55.96,55.96,55.86,55.89,72465.0,55.96,55.96,55.86,55.89,72465.0
2019-02-26 11:10:00,55.89,56.11,55.89,56.11,34605.0,55.89,56.11,55.89,56.11,34605.0
2019-02-26 11:15:00,56.1,56.13,56.04,56.06,20103.0,56.1,56.13,56.04,56.06,20103.0
2019-02-26 11:20:00,56.07,56.19,56.07,56.18,13929.0,56.07,56.19,56.07,56.18,13929.0
2019-02-26 11:25:00,56.18,56.22,56.14,56.19,19923.0,56.18,56.22,56.14,56.19,19923.0
2019-02-26 11:30:00,56.21,56.26,56.1,56.1,12822.0,56.21,56.26,56.1,56.1,12822.0
2019-02-26 11:35:00,56.1,56.1,56.0,56.01,8481.0,56.1,56.1,56.0,56.01,8481.0
2019-02-26 11:40:00,55.98,56.04,55.87,55.97,28878.0,55.98,56.04,55.87,55.97,28878.0
2019-02-26 11:45:00,55.96,56.03,55.96,56.01,17748.0,55.96,56.03,55.96,56.01,17748.0
2019-02-26 11:50:00,56.04,56.07,55.99,56.06,15642.0,56.04,56.07,55.99,56.06,15642.0
2019-02-26 11:55:00,56.07,56.07,55.98,55.98,21939.0,56.07,56.07,55.98,55.98,21939.0
2019-02-26 12:00:00,56.0,56.04,55.99,55.99,11253.0,56.0,56.04,55.99,55.99,11253.0
2019-02-26 12:05:00,55.98,55.99,55.92,55.95,11889.0,55.98,55.99,55.92,55.95,11889.0
2019-02-26 12:10:00,55.93,55.94,55.9,55.91,15774.0,55.93,55.94,55.9,55.91,15774.0
2019-02-26 12:15:00,55.89,55.95,55.88,55.95,12240.0,55.89,55.95,55.88,55.95,12240.0
2019-02-26 12:20:00,55.95,55.98,55.92,55.98,8565.0,55.95,55.98,55.92,55.98,8565.0
2019-02-26 12:25:00,55.98,56.01,55.91,55.91,34377.0,55.98,56.01,55.91,55.91,34377.0
2019-02-26 12:30:00,55.92,55.93,55.84,55.84,41121.0,55.92,55.93,55.84,55.84,41121.0
2019-02-26 12:35:00,55.83,55.84,55.78,55.84,53160.0,55.83,55.84,55.78,55.84,53160.0
2019-02-26 12:40:00,55.86,55.95,55.86,55.91,25995.0,55.86,55.95,55.86,55.91,25995.0
2019-02-26 12:45:00,55.9,55.95,55.86,55.95,31086.0,55.9,55.95,55.86,55.95,31086.0
2019-02-26 12:50:00,55.95,55.97,55.89,55.89,18867.0,55.95,55.97,55.89,55.89,18867.0
2019-02-26 12:55:00,55.88,55.88,55.83,55.84,19383.0,55.88,55.88,55.83,55.84,19383.0
2019-02-26 13:00:00,55.85,55.9,55.84,55.87,20718.0,55.85,55.9,55.84,55.87,20718.0
2019-02-26 13:05:00,55.87,55.87,55.84,55.86,12900.0,55.87,55.87,55.84,55.86,12900.0
2019-02-26 13:10:00,55.85,55.88,55.83,55.85,21693.0,55.85,55.88,55.83,55.85,21693.0
2019-02-26 13:15:00,55.86,55.89,55.85,55.85,43962.0,55.86,55.89,55.85,55.85,43962.0
2019-02-26 13:20:00,55.85,55.9,55.85,55.9,41283.0,55.85,55.9,55.85,55.9,41283.0
2019-02-26 13:25:00,55.91,55.96,55.89,55.89,21300.0,55.91,55.96,55.89,55.89,21300.0
2019-02-26 13:30:00,55.89,55.89,55.79,55.82,34677.0,55.89,55.89,55.79,55.82,34677.0
2019-02-26 13:35:00,55.82,55.85,55.8,55.85,11781.0,55.82,55.85,55.8,55.85,11781.0
2019-02-26 13:40:00,55.87,55.98,55.85,55.96,25446.0,55.87,55.98,55.85,55.96,25446.0
2019-02-26 13:45:00,55.95,55.98,55.93,55.93,9303.0,55.95,55.98,55.93,55.93,9303.0
2019-02-26 13:50:00,55.92,55.93,55.88,55.9,24276.0,55.92,55.93,55.88,55.9,24276.0
2019-02-26 13:55:00,55.92,55.97,55.91,55.94,19845.0,55.92,55.97,55.91,55.94,19845.0
2019-02-26 14:00:00,55.95,56.02,55.95,55.97,28932.0,55.95,56.02,55.95,55.97,28932.0
2019-02-26 14:05:00,55.96,56.0,55.91,55.93,23421.0,55.96,56.0,55.91,55.93,23421.0
2019-02-26 14:10:00,55.93,55.96,55.91,55.91,38256.0,55.93,55.96,55.91,55.91,38256.0
2019-02-26 14:15:00,55.91,55.96,55.8,55.93,41646.0,55.91,55.96,55.8,55.93,41646.0
2019-02-26 14:20:00,55.91,55.93,55.8,55.8,23145.0,55.91,55.93,55.8,55.8,23145.0
2019-02-26 14:25:00,55.81,55.89,55.74,55.88,39684.0,55.81,55.89,55.74,55.88,39684.0
2019-02-26 14:30:00,55.88,55.91,55.85,55.91,36882.0,55.88,55.91,55.85,55.91,36882.0
2019-02-26 14:35:00,55.91,55.92,55.86,55.91,34629.0,55.91,55.92,55.86,55.91,34629.0
2019-02-26 14:40:00,55.91,55.94,55.88,55.93,31773.0,55.91,55.94,55.88,55.93,31773.0
2019-02-26 14:45:00,55.93,56.01,55.93,55.95,19806.0,55.93,56.01,55.93,55.95,19806.0
2019-02-26 14:50:00,55.96,56.03,55.95,56.03,22485.0,55.96,56.03,55.95,56.03,22485.0
2019-02-26 14:55:00,56.04,56.15,56.03,56.15,15660.0,56.04,56.15,56.03,56.15,15660.0
2019-02-26 15:00:00,56.14,56.24,56.14,56.18,59979.0,56.14,56.24,56.14,56.18,59979.0
2019-02-26 15:05:00,56.17,56.17,56.11,56.14,36726.0,56.17,56.17,56.11,56.14,36726.0
2019-02-26 15:10:00,56.15,56.15,56.09,56.13,20811.0,56.15,56.15,56.09,56.13,20811.0
2019-02-26 15:15:00,56.12,56.24,56.12,56.2,40251.0,56.12,56.24,56.12,56.2,40251.0
2019-02-26 15:20:00,56.21,56.25,56.19,56.25,30930.0,56.21,56.25,56.19,56.25,30930.0
2019-02-26 15:25:00,56.26,56.26,56.11,56.11,49935.0,56.26,56.26,56.11,56.11,49935.0
2019-02-26 15:30:00,56.1,56.25,56.09,56.22,76539.0,56.1,56.25,56.09,56.22,76539.0
2019-02-26 15:35:00,56.21,56.21,56.13,56.15,71673.0,56.21,56.21,56.13,56.15,71673.0
2019-02-26 15:40:00,56.15,56.17,56.03,56.04,63912.0,56.15,56.17,56.03,56.04,63912.0
2019-02-26 15:45:00,56.04,56.07,56.0,56.05,76911.0,56.04,56.07,56.0,56.05,76911.0
2019-02-26 15:50:00,56.06,56.07,55.97,56.05,131076.0,56.06,56.07,55.97,56.05,131076.0
2019-02-26 15:55:00,56.05,56.1,56.02,56.03,202017.0,56.05,56.1,56.02,56.03,202017.0
2019-02-27 09:30:00,55.74,56.1,55.74,55.94,35400.0,55.74,56.1,55.74,55.94,35400.0
2019-02-27 09:35:00,55.92,56.18,55.9,56.1,48912.0,55.92,56.18,55.9,56.1,48912.0
2019-02-27 09:40:00,56.08,56.37,56.05,56.3,39150.0,56.08,56.37,56.05,56.3,39150.0
2019-02-27 09:45:00,56.37,56.44,56.26,56.39,23400.0,56.37,56.44,56.26,56.39,23400.0
2019-02-27 09:50:00,56.44,56.49,56.19,56.19,7605.0,56.44,56.49,56.19,56.19,7605.0
2019-02-27 09:55:00,56.13,56.26,56.12,56.26,38664.0,56.13,56.26,56.12,56.26,38664.0
2019-02-27 10:00:00,56.3,56.36,56.25,56.26,21741.0,56.3,56.36,56.25,56.26,21741.0
2019-02-27 10:05:00,56.27,56.35,56.27,56.29,16338.0,56.27,56.35,56.27,56.29,16338.0
2019-02-27 10:10:00,56.29,56.29,56.12,56.17,49863.0,56.29,56.29,56.12,56.17,49863.0
2019-02-27 10:15:00,56.17,56.17,56.04,56.06,15333.0,56.17,56.17,56.04,56.06,15333.0
2019-02-27 10:20:00,56.05,56.05,55.85,55.88,11625.0,56.05,56.05,55.85,55.88,11625.0
2019-02-27 10:25:00,55.92,55.94,55.71,55.85,14265.0,55.92,55.94,55.71,55.85,14265.0
2019-02-27 10:30:00,55.85,55.9,55.81,55.81,7500.0,55.85,55.9,55.81,55.81,7500.0
2019-02-27 10:35:00,55.79,55.95,55.79,55.89,17613.0,55.79,55.95,55.79,55.89,17613.0
2019-02-27 10:40:00,55.9,55.94,55.86,55.91,23346.0,55.9,55.94,55.86,55.91,23346.0
2019-02-27 10:45:00,55.9,55.96,55.89,55.95,9600.0,55.9,55.96,55.89,55.95,9600.0
2019-02-27 10:50:00,55.94,55.94,55.77,55.8,16941.0,55.94,55.94,55.77,55.8,16941.0
2019-02-27 10:55:00,55.81,55.92,55.8,55.91,6600.0,55.81,55.92,55.8,55.91,6600.0
2019-02-27 11:00:00,55.92,55.96,55.86,55.94,14100.0,55.92,55.96,55.86,55.94,14100.0
2019-02-27 11:05:00,55.92,56.01,55.92,56.01,13659.0,55.92,56.01,55.92,56.01,13659.0
2019-02-27 11:10:00,56.05,56.06,55.94,55.94,16275.0,56.05,56.06,55.94,55.94,16275.0
2019-02-27 11:15:00,55.94,56.0,55.93,55.97,13878.0,55.94,56.0,55.93,55.97,13878.0
2019-02-27 11:20:00,55.99,55.99,55.95,55.95,7269.0,55.99,55.99,55.95,55.95,7269.0
2019-02-27 11:25:00,55.98,56.05,55.95,55.98,9468.0,55.98,56.05,55.95,55.98,9468.0
2019-02-27 11:30:00,55.96,56.02,55.96,55.99,12450.0,55.96,56.02,55.96,55.99,12450.0
2019-02-27 11:35:00,56.01,56.05,56.0,56.02,12675.0,56.01,56.05,56.0,56.02,12675.0
2019-02-27 11:40:00,56.04,56.05,55.99,55.99,6900.0,56.04,56.05,55.99,55.99,6900.0
2019-02-27 11:45:00,56.01,56.04,55.94,56.04,20100.0,56.01,56.04,55.94,56.04,20100.0
2019-02-27 11:50:00,56.03,56.06,56.02,56.04,12846.0,56.03,56.06,56.02,56.04,12846.0
2019-02-27 11:55:00,56.05,56.06,55.99,55.99,10515.0,56.05,56.06,55.99,55.99,10515.0
2019-02-27 12:00:00,55.99,56.05,55.99,56.03,8556.0,55.99,56.05,55.99,56.03,8556.0
2019-02-27 12:05:00,56.05,56.09,56.04,56.09,10500.0,56.05,56.09,56.04,56.09,10500.0
2019-02-27 12:10:00,56.14,56.14,56.1,56.14,3900.0,56.14,56.14,56.1,56.14,3900.0
2019-02-27 12:15:00,56.12,56.13,56.11,56.12,8655.0,56.12,56.13,56.11,56.12,8655.0
2019-02-27 12:20:00,56.12,56.13,56.07,56.08,9300.0,56.12,56.13,56.07,56.08,9300.0
2019-02-27 12:25:00,56.11,56.16,56.09,56.09,6600.0,56.11,56.16,56.09,56.09,6600.0
2019-02-27 12:30:00,56.09,56.13,56.06,56.11,12075.0,56.09,56.13,56.06,56.11,12075.0
2019-02-27 12:35:00,56.09,56.1,56.07,56.1,6060.0,56.09,56.1,56.07,56.1,6060.0
2019-02-27 12:40:00,56.11,56.11,56.03,56.03,11109.0,56.11,56.11,56.03,56.03,11109.0
2019-02-27 12:45:00,56.02,56.05,55.99,56.01,19569.0,56.02,56.05,55.99,56.01,19569.0
2019-02-27 12:50:00,55.98,56.0,55.93,55.96,9900.0,55.98,56.0,55.93,55.96,9900.0
2019-02-27 12:55:00,55.97,55.97,55.91,55.91,4953.0,55.97,55.97,55.91,55.91,4953.0
2019-02-27 13:00:00,55.9,55.96,55.9,55.96,7200.0,55.9,55.96,55.9,55.96,7200.0
2019-02-27 13:05:00,55.96,56.01,55.96,56.0,9900.0,55.96,56.01,55.96,56.0,9900.0
2019-02-27 13:10:00,56.01,56.05,55.99,56.05,5700.0,56.01,56.05,55.99,56.05,5700.0
2019-02-27 13:15:00,56.06,56.08,56.03,56.05,3711.0,56.06,56.08,56.03,56.05,3711.0
2019-02-27 13:20:00,56.06,56.14,56.06,56.14,10806.0,56.06,56.14,56.06,56.14,10806.0
2019-02-27 13:25:00,56.13,56.13,56.08,56.09,5100.0,56.13,56.13,56.08,56.09,5100.0
2019-02-27 13:30:00,56.07,56.1,56.07,56.08,7200.0,56.07,56.1,56.07,56.08,7200.0
2019-02-27 13:35:00,56.07,56.07,56.01,56.01,2700.0,56.07,56.07,56.01,56.01,2700.0
2019-02-27 13:40:00,55.98,55.98,55.95,55.97,10026.0,55.98,55.98,55.95,55.97,10026.0
2019-02-27 13:45:00,55.97,56.0,55.97,55.98,9348.0,55.97,56.0,55.97,55.98,9348.0
2019-02-27 13:50:00,56.01,56.02,55.99,56.01,7500.0,56.01,56.02,55.99,56.01,7500.0
2019-02-27 13:55:00,56.03,56.07,56.03,56.04,12162.0,56.03,56.07,56.03,56.04,12162.0
2019-02-27 14:00:00,56.06,56.06,56.02,56.06,11760.0,56.06,56.06,56.02,56.06,11760.0
2019-02-27 14:05:00,56.05,56.06,56.02,56.05,12933.0,56.05,56.06,56.02,56.05,12933.0
2019-02-27 14:10:00,56.06,56.09,56.03,56.09,20415.0,56.06,56.09,56.03,56.09,20415.0
2019-02-27 14:15:00,56.07,56.12,56.04,56.08,19050.0,56.07,56.12,56.04,56.08,19050.0
2019-02-27 14:20:00,56.1,56.1,56.06,56.06,7308.0,56.1,56.1,56.06,56.06,7308.0
2019-02-27 14:25:00,56.05,56.05,56.0,56.03,13644.0,56.05,56.05,56.0,56.03,13644.0
2019-02-27 14:30:00,56.02,56.1,56.01,56.08,24918.0,56.02,56.1,56.01,56.08,24918.0
2019-02-27 14:35:00,56.07,56.07,55.99,56.02,19200.0,56.07,56.07,55.99,56.02,19200.0
2019-02-27 14:40:00,56.01,56.07,56.01,56.06,17721.0,56.01,56.07,56.01,56.06,17721.0
2019-02-27 14:45:00,56.05,56.07,56.04,56.07,7593.0,56.05,56.07,56.04,56.07,7593.0
2019-02-27 14:50:00,56.07,56.11,56.05,56.09,16815.0,56.07,56.11,56.05,56.09,16815.0
2019-02-27 14:55:00,56.1,56.12,56.09,56.1,7800.0,56.1,56.12,56.09,56.1,7800.0
2019-02-27 15:00:00,56.11,56.14,56.08,56.09,9594.0,56.11,56.14,56.08,56.09,9594.0
2019-02-27 15:05:00,56.06,56.12,56.06,56.12,13299.0,56.06,56.12,56.06,56.12,13299.0
2019-02-27 15:10:00,56.13,56.15,56.1,56.11,12900.0,56.13,56.15,56.1,56.11,12900.0
2019-02-27 15:15:00,56.1,56.18,56.09,56.16,33312.0,56.1,56.18,56.09,56.16,33312.0
2019-02-27 15:20:00,56.15,56.18,56.13,56.15,67683.0,56.15,56.18,56.13,56.15,67683.0
2019-02-27 15:25:00,56.17,56.2,56.16,56.17,10650.0,56.17,56.2,56.16,56.17,10650.0
2019-02-27 15:30:00,56.17,56.23,56.16,56.2,14703.0,56.17,56.23,56.16,56.2,14703.0
2019-02-27 15:35:00,56.21,56.26,56.2,56.25,18288.0,56.21,56.26,56.2,56.25,18288.0
2019-02-27 15:40:00,56.25,56.25,56.19,56.19,16056.0,56.25,56.25,56.19,56.19,16056.0
2019-02-27 15:45:00,56.19,56.23,56.16,56.23,35847.0,56.19,56.23,56.16,56.23,35847.0
2019-02-27 15:50:00,56.23,56.26,56.21,56.24,39510.0,56.23,56.26,56.21,56.24,39510.0
2019-02-27 15:55:00,56.24,56.26,56.17,56.2,104616.0,56.24,56.26,56.17,56.2,104616.0
2019-02-28 09:30:00,56.2,56.33,56.09,56.23,51432.0,56.2,56.33,56.09,56.23,51432.0
2019-02-28 09:35:00,56.23,56.26,56.06,56.17,33438.0,56.23,56.26,56.06,56.17,33438.0
2019-02-28 09:40:00,56.17,56.53,56.17,56.34,44688.0,56.17,56.53,56.17,56.34,44688.0
2019-02-28 09:45:00,56.3,56.49,56.27,56.45,38592.0,56.3,56.49,56.27,56.45,38592.0
2019-02-28 09:50:00,56.51,56.61,56.42,56.43,22554.0,56.51,56.61,56.42,56.43,22554.0
2019-02-28 09:55:00,56.4,56.41,56.28,56.34,28572.0,56.4,56.41,56.28,56.34,28572.0
2019-02-28 10:00:00,56.29,56.32,56.14,56.24,21801.0,56.29,56.32,56.14,56.24,21801.0
2019-02-28 10:05:00,56.24,56.27,56.19,56.25,17064.0,56.24,56.27,56.19,56.25,17064.0
2019-02-28 10:10:00,56.2,56.41,56.2,56.41,6822.0,56.2,56.41,56.2,56.41,6822.0
2019-02-28 10:15:00,56.5,56.52,56.36,56.52,6600.0,56.5,56.52,56.36,56.52,6600.0
2019-02-28 10:20:00,56.58,56.65,56.48,56.57,27249.0,56.58,56.65,56.48,56.57,27249.0
2019-02-28 10:25:00,56.47,56.58,56.42,56.54,22800.0,56.47,56.58,56.42,56.54,22800.0
2019-02-28 10:30:00,56.52,56.55,56.47,56.47,3600.0,56.52,56.55,56.47,56.47,3600.0
2019-02-28 10:35:00,56.5,56.59,56.48,56.56,18465.0,56.5,56.59,56.48,56.56,18465.0
2019-02-28 10:40:00,56.53,56.54,56.42,56.42,8178.0,56.53,56.54,56.42,56.42,8178.0
2019-02-28 10:45:00,56.42,56.54,56.42,56.54,9525.0,56.42,56.54,56.42,56.54,9525.0
2019-02-28 10:50:00,56.55,56.55,56.43,56.49,9300.0,56.55,56.55,56.43,56.49,9300.0
2019-02-28 10:55:00,56.49,56.55,56.49,56.54,4290.0,56.49,56.55,56.49,56.54,4290.0
2019-02-28 11:00:00,56.51,56.55,56.47,56.55,15708.0,56.51,56.55,56.47,56.55,15708.0
2019-02-28 11:05:00,56.55,56.55,56.43,56.47,16125.0,56.55,56.55,56.43,56.47,16125.0
2019-02-28 11:10:00,56.5,56.53,56.44,56.49,8592.0,56.5,56.53,56.44,56.49,8592.0
2019-02-28 11:15:00,56.51,56.52,56.44,56.46,18363.0,56.51,56.52,56.44,56.46,18363.0
2019-02-28 11:20:00,56.45,56.54,56.45,56.54,11733.0,56.45,56.54,56.45,56.54,11733.0
2019-02-28 11:25:00,56.54,56.63,56.54,56.63,13098.0,56.54,56.63,56.54,56.63,13098.0
2019-02-28 11:30:00,56.6,56.65,56.59,56.65,14571.0,56.6,56.65,56.59,56.65,14571.0
2019-02-28 11:35:00,56.64,56.7,56.63,56.7,16002.0,56.64,56.7,56.63,56.7,16002.0
2019-02-28 11:40:00,56.71,56.79,56.66,56.66,17535.0,56.71,56.79,56.66,56.66,17535.0
2019-02-28 11:45:00,56.68,56.74,56.66,56.71,8487.0,56.68,56.74,56.66,56.71,8487.0
2019-02-28 11:50:00,56.69,56.78,56.68,56.75,7500.0,56.69,56.78,56.68,56.75,7500.0
2019-02-28 11:55:00,56.76,56.83,56.72,56.73,15303.0,56.76,56.83,56.72,56.73,15303.0
2019-02-28 12:00:00,56.75,56.81,56.72,56.72,13704.0,56.75,56.81,56.72,56.72,13704.0
2019-02-28 12:05:00,56.69,56.81,56.69,56.81,8622.0,56.69,56.81,56.69,56.81,8622.0
2019-02-28 12:10:00,56.83,56.87,56.8,56.86,13470.0,56.83,56.87,56.8,56.86,13470.0
2019-02-28 12:15:00,56.88,56.93,56.85,56.88,14730.0,56.88,56.93,56.85,56.88,14730.0
2019-02-28 12:20:00,56.89,57.09,56.85,57.04,52908.0,56.89,57.09,56.85,57.04,52908.0
2019-02-28 12:25:00,57.03,57.11,57.0,57.09,37875.0,57.03,57.11,57.0,57.09,37875.0
2019-02-28 12:30:00,57.08,57.12,57.04,57.12,28557.0,57.08,57.12,57.04,57.12,28557.0
2019-02-28 12:35:00,57.1,57.12,57.08,57.12,32793.0,57.1,57.12,57.08,57.12,32793.0
2019-02-28 12:40:00,57.11,57.19,57.09,57.16,40041.0,57.11,57.19,57.09,57.16,40041.0
2019-02-28 12:45:00,57.15,57.15,56.97,56.99,19479.0,57.15,57.15,56.97,56.99,19479.0
2019-02-28 12:50:00,57.0,57.04,57.0,57.04,23856.0,57.0,57.04,57.0,57.04,23856.0
2019-02-28 12:55:00,57.03,57.03,56.92,56.97,17847.0,57.03,57.03,56.92,56.97,17847.0
2019-02-28 13:00:00,56.96,56.99,56.9,56.9,7800.0,56.96,56.99,56.9,56.9,7800.0
2019-02-28 13:05:00,56.9,56.96,56.85,56.95,17766.0,56.9,56.96,56.85,56.95,17766.0
2019-02-28 13:10:00,56.96,57.03,56.96,57.03,9900.0,56.96,57.03,56.96,57.03,9900.0
2019-02-28 13:15:00,57.03,57.11,57.01,57.05,39636.0,57.03,57.11,57.01,57.05,39636.0
2019-02-28 13:20:00,57.05,57.06,57.02,57.04,20400.0,57.05,57.06,57.02,57.04,20400.0
2019-02-28 13:25:00,57.05,57.06,57.01,57.01,12474.0,57.05,57.06,57.01,57.01,12474.0
2019-02-28 13:30:00,56.99,57.01,56.96,56.99,18636.0,56.99,57.01,56.96,56.99,18636.0
2019-02-28 13:35:00,56.99,57.06,56.99,57.05,11970.0,56.99,57.06,56.99,57.05,11970.0
2019-02-28 13:40:00,57.04,57.04,56.98,56.98,28197.0,57.04,57.04,56.98,56.98,28197.0
2019-02-28 13:45:00,56.96,56.96,56.89,56.92,10440.0,56.96,56.96,56.89,56.92,10440.0
2019-02-28 13:50:00,56.92,56.92,56.73,56.8,18567.0,56.92,56.92,56.73,56.8,18567.0
2019-02-28 13:55:00,56.8,56.88,56.78,56.8,23886.0,56.8,56.88,56.78,56.8,23886.0
2019-02-28 14:00:00,56.79,56.88,56.79,56.85,37500.0,56.79,56.88,56.79,56.85,37500.0
2019-02-28 14:05:00,56.86,56.89,56.79,56.82,44289.0,56.86,56.89,56.79,56.82,44289.0
2019-02-28 14:10:00,56.82,56.82,56.76,56.79,19770.0,56.82,56.82,56.76,56.79,19770.0
2019-02-28 14:15:00,56.77,56.79,56.74,56.75,16872.0,56.77,56.79,56.74,56.75,16872.0
2019-02-28 14:20:00,56.74,56.79,56.73,56.77,23364.0,56.74,56.79,56.73,56.77,23364.0
2019-02-28 14:25:00,56.79,56.82,56.77,56.81,27138.0,56.79,56.82,56.77,56.81,27138.0
2019-02-28 14:30:00,56.8,56.8,56.63,56.63,17505.0,56.8,56.8,56.63,56.63,17505.0
2019-02-28 14:35:00,56.67,56.69,56.64,56.68,24492.0,56.67,56.69,56.64,56.68,24492.0
2019-02-28 14:40:00,56.69,56.72,56.66,56.68,19500.0,56.69,56.72,56.66,56.68,19500.0
2019-02-28 14:45:00,56.68,56.68,56.65,56.66,6465.0,56.68,56.68,56.65,56.66,6465.0
2019-02-28 14:50:00,56.65,56.66,56.62,56.62,17340.0,56.65,56.66,56.62,56.62,17340.0
2019-02-28 14:55:00,56.59,56.64,56.58,56.63,20838.0,56.59,56.64,56.58,56.63,20838.0
2019-02-28 15:00:00,56.6,56.62,56.51,56.54,48738.0,56.6,56.62,56.51,56.54,48738.0
2019-02-28 15:05:00,56.56,56.62,56.55,56.62,16803.0,56.56,56.62,56.55,56.62,16803.0
2019-02-28 15:10:00,56.61,56.63,56.55,56.55,24471.0,56.61,56.63,56.55,56.55,24471.0
2019-02-28 15:15:00,56.53,56.54,56.47,56.5,23289.0,56.53,56.54,56.47,56.5,23289.0
2019-02-28 15:20:00,56.5,56.51,56.44,56.44,24702.0,56.5,56.51,56.44,56.44,24702.0
2019-02-28 15:25:00,56.44,56.5,56.43,56.48,25287.0,56.44,56.5,56.43,56.48,25287.0
2019-02-28 15:30:00,56.5,56.53,56.48,56.51,33741.0,56.5,56.53,56.48,56.51,33741.0
2019-02-28 15:35:00,56.51,56.53,56.4,56.43,89520.0,56.51,56.53,56.4,56.43,89520.0
2019-02-28 15:40:00,56.43,56.43,56.34,56.36,62190.0,56.43,56.43,56.34,56.36,62190.0
2019-02-28 15:45:00,56.36,56.44,56.31,56.38,87108.0,56.36,56.44,56.31,56.38,87108.0
2019-02-28 15:50:00,56.39,56.42,56.34,56.34,77898.0,56.39,56.42,56.34,56.34,77898.0
2019-02-28 15:55:00,56.34,56.5,56.3,56.43,244581.0,56.34,56.5,56.3,56.43,244581.0
2019-03-01 09:30:00,56.94,57.43,56.71,57.25,105948.0,56.94,57.43,56.71,57.25,105948.0
2019-03-01 09:35:00,57.21,57.35,57.18,57.31,44958.0,57.21,57.35,57.18,57.31,44958.0
2019-03-01 09:40:00,57.33,57.35,57.2,57.25,20940.0,57.33,57.35,57.2,57.25,20940.0
2019-03-01 09:45:00,57.31,57.43,57.26,57.4,16287.0,57.31,57.43,57.26,57.4,16287.0
2019-03-01 09:50:00,57.4,57.63,57.4,57.55,30366.0,57.4,57.63,57.4,57.55,30366.0
2019-03-01 09:55:00,57.5,57.58,57.47,57.48,46617.0,57.5,57.58,57.47,57.48,46617.0
2019-03-01 10:00:00,57.45,57.57,57.4,57.57,36789.0,57.45,57.57,57.4,57.57,36789.0
2019-03-01 10:05:00,57.58,57.58,57.39,57.58,20730.0,57.58,57.58,57.39,57.58,20730.0
2019-03-01 10:10:00,57.58,57.58,57.35,57.38,27447.0,57.58,57.58,57.35,57.38,27447.0
2019-03-01 10:15:00,57.35,57.62,57.32,57.54,73116.0,57.35,57.62,57.32,57.54,73116.0
2019-03-01 10:20:00,57.53,57.57,57.42,57.49,94125.0,57.53,57.57,57.42,57.49,94125.0
2019-03-01 10:25:00,57.43,57.49,57.4,57.49,133377.0,57.43,57.49,57.4,57.49,133377.0
2019-03-01 10:30:00,57.49,57.73,57.46,57.73,91914.0,57.49,57.73,57.46,57.73,91914.0
2019-03-01 10:35:00,57.65,57.83,57.62,57.69,52233.0,57.65,57.83,57.62,57.69,52233.0
2019-03-01 10:40:00,57.66,57.67,57.55,57.67,32274.0,57.66,57.67,57.55,57.67,32274.0
2019-03-01 10:45:00,57.68,57.68,57.53,57.54,81228.0,57.68,57.68,57.53,57.54,81228.0
2019-03-01 10:50:00,57.5,57.53,57.41,57.5,49377.0,57.5,57.53,57.41,57.5,49377.0
2019-03-01 10:55:00,57.55,57.57,57.43,57.48,19752.0,57.55,57.57,57.43,57.48,19752.0
2019-03-01 11:00:00,57.47,57.52,57.39,57.52,32274.0,57.47,57.52,57.39,57.52,32274.0
2019-03-01 11:05:00,57.51,57.62,57.46,57.62,19221.0,57.51,57.62,57.46,57.62,19221.0
2019-03-01 11:10:00,57.61,57.69,57.58,57.65,16536.0,57.61,57.69,57.58,57.65,16536.0
2019-03-01 11:15:00,57.65,57.74,57.61,57.74,35340.0,57.65,57.74,57.61,57.74,35340.0
2019-03-01 11:20:00,57.74,57.78,57.62,57.72,25554.0,57.74,57.78,57.62,57.72,25554.0
2019-03-01 11:25:00,57.74,57.74,57.69,57.71,7506.0,57.74,57.74,57.69,57.71,7506.0
2019-03-01 11:30:00,57.74,57.75,57.62,57.65,19200.0,57.74,57.75,57.62,57.65,19200.0
2019-03-01 11:35:00,57.66,57.7,57.61,57.69,14400.0,57.66,57.7,57.61,57.69,14400.0
2019-03-01 11:40:00,57.68,57.7,57.53,57.57,28065.0,57.68,57.7,57.53,57.57,28065.0
2019-03-01 11:45:00,57.59,57.65,57.53,57.62,15366.0,57.59,57.65,57.53,57.62,15366.0
2019-03-01 11:50:00,57.61,57.67,57.54,57.54,19881.0,57.61,57.67,57.54,57.54,19881.0
2019-03-01 11:55:00,57.53,57.67,57.52,57.67,14751.0,57.53,57.67,57.52,57.67,14751.0
2019-03-01 12:00:00,57.66,57.67,57.57,57.67,16764.0,57.66,57.67,57.57,57.67,16764.0
2019-03-01 12:05:00,57.67,57.74,57.67,57.71,19512.0,57.67,57.74,57.67,57.71,19512.0
2019-03-01 12:10:00,57.7,57.76,57.7,57.76,10650.0,57.7,57.76,57.7,57.76,10650.0
2019-03-01 12:15:00,57.78,57.86,57.78,57.8,17229.0,57.78,57.86,57.78,57.8,17229.0
2019-03-01 12:20:00,57.81,57.85,57.76,57.83,36150.0,57.81,57.85,57.76,57.83,36150.0
2019-03-01 12:25:00,57.86,57.94,57.83,57.93,17235.0,57.86,57.94,57.83,57.93,17235.0
2019-03-01 12:30:00,57.93,57.99,57.86,57.86,17064.0,57.93,57.99,57.86,57.86,17064.0
2019-03-01 12:35:00,57.86,57.94,57.85,57.94,19563.0,57.86,57.94,57.85,57.94,19563.0
2019-03-01 12:40:00,57.97,58.07,57.96,58.04,20610.0,57.97,58.07,57.96,58.04,20610.0
2019-03-01 12:45:00,58.03,58.11,57.99,58.08,12540.0,58.03,58.11,57.99,58.08,12540.0
2019-03-01 12:50:00,58.05,58.15,57.96,57.98,15261.0,58.05,58.15,57.96,57.98,15261.0
2019-03-01 12:55:00,57.98,58.04,57.94,57.98,14898.0,57.98,58.04,57.94,57.98,14898.0
2019-03-01 13:00:00,57.99,58.01,57.94,57.98,19857.0,57.99,58.01,57.94,57.98,19857.0
2019-03-01 13:05:00,57.98,58.02,57.95,57.99,16284.0,57.98,58.02,57.95,57.99,16284.0
2019-03-01 13:10:00,58.02,58.05,57.97,58.05,9780.0,58.02,58.05,57.97,58.05,9780.0
2019-03-01 13:15:00,58.02,58.03,57.92,57.94,4788.0,58.02,58.03,57.92,57.94,4788.0
2019-03-01 13:20:00,57.95,57.95,57.87,57.92,14520.0,57.95,57.95,57.87,57.92,14520.0
2019-03-01 13:25:00,57.92,57.93,57.85,57.88,26322.0,57.92,57.93,57.85,57.88,26322.0
2019-03-01 13:30:00,57.87,57.98,57.87,57.98,15000.0,57.87,57.98,57.87,57.98,15000.0
2019-03-01 13:35:00,57.97,58.05,57.95,58.0,10587.0,57.97,58.05,57.95,58.0,10587.0
2019-03-01 13:40:00,57.94,58.03,57.94,57.99,6300.0,57.94,58.03,57.94,57.99,6300.0
2019-03-01 13:45:00,58.0,58.07,58.0,58.07,4434.0,58.0,58.07,58.0,58.07,4434.0
2019-03-01 13:50:00,58.04,58.05,57.96,57.96,8448.0,58.04,58.05,57.96,57.96,8448.0
2019-03-01 13:55:00,57.98,58.0,57.96,57.96,13020.0,57.98,58.0,57.96,57.96,13020.0
2019-03-01 14:00:00,57.96,57.98,57.89,57.89,6000.0,57.96,57.98,57.89,57.89,6000.0
2019-03-01 14:05:00,57.91,58.02,57.91,58.02,9660.0,57.91,58.02,57.91,58.02,9660.0
2019-03-01 14:10:00,58.02,58.04,57.95,57.97,5583.0,58.02,58.04,57.95,57.97,5583.0
2019-03-01 14:15:00,57.99,58.02,57.95,57.95,18759.0,57.99,58.02,57.95,57.95,18759.0
2019-03-01 14:20:00,57.97,58.09,57.96,58.09,20673.0,57.97,58.09,57.96,58.09,20673.0
2019-03-01 14:25:00,58.09,58.17,58.08,58.14,8598.0,58.09,58.17,58.08,58.14,8598.0
2019-03-01 14:30:00,58.13,58.2,58.11,58.15,16560.0,58.13,58.2,58.11,58.15,16560.0
2019-03-01 14:35:00,58.14,58.17,58.1,58.13,13686.0,58.14,58.17,58.1,58.13,13686.0
2019-03-01 14:40:00,58.12,58.15,58.11,58.13,5172.0,58.12,58.15,58.11,58.13,5172.0
2019-03-01 14:45:00,58.13,58.15,58.05,58.08,20070.0,58.13,58.15,58.05,58.08,20070.0
2019-03-01 14:50:00,58.07,58.13,58.03,58.13,17370.0,58.07,58.13,58.03,58.13,17370.0
2019-03-01 14:55:00,58.15,58.22,58.15,58.22,20610.0,58.15,58.22,58.15,58.22,20610.0
2019-03-01 15:00:00,58.2,58.25,58.18,58.18,25686.0,58.2,58.25,58.18,58.18,25686.0
2019-03-01 15:05:00,58.18,58.2,58.11,58.13,21123.0,58.18,58.2,58.11,58.13,21123.0
2019-03-01 15:10:00,58.13,58.15,58.1,58.1,14709.0,58.13,58.15,58.1,58.1,14709.0
2019-03-01 15:15:00,58.1,58.1,58.05,58.07,12093.0,58.1,58.1,58.05,58.07,12093.0
2019-03-01 15:20:00,58.06,58.07,58.04,58.06,12378.0,58.06,58.07,58.04,58.06,12378.0
2019-03-01 15:25:00,58.06,58.1,58.03,58.1,17892.0,58.06,58.1,58.03,58.1,17892.0
2019-03-01 15:30:00,58.1,58.11,58.0,58.01,31341.0,58.1,58.11,58.0,58.01,31341.0
2019-03-01 15:35:00,57.99,58.03,57.99,58.0,22944.0,57.99,58.03,57.99,58.0,22944.0
2019-03-01 15:40:00,57.99,58.06,57.98,58.06,46725.0,57.99,58.06,57.98,58.06,46725.0
2019-03-01 15:45:00,58.04,58.05,57.92,57.94,85908.0,58.04,58.05,57.92,57.94,85908.0
2019-03-01 15:50:00,57.93,57.95,57.88,57.91,61584.0,57.93,57.95,57.88,57.91,61584.0
2019-03-01 15:55:00,57.91,57.94,57.83,57.9,225432.0,57.91,57.94,57.83,57.9,225432.0
2019-03-04 09:30:00,58.15,58.19,57.78,57.78,82167.0,58.15,58.19,57.78,57.78,82167.0
2019-03-04 09:35:00,57.86,58.07,57.81,58.02,58356.0,57.86,58.07,57.81,58.02,58356.0
2019-03-04 09:40:00,57.99,58.41,57.99,58.27,49344.0,57.99,58.41,57.99,58.27,49344.0
2019-03-04 09:45:00,58.28,58.32,58.14,58.22,87210.0,58.28,58.32,58.14,58.22,87210.0
2019-03-04 09:50:00,58.23,58.26,58.08,58.2,23952.0,58.23,58.26,58.08,58.2,23952.0
2019-03-04 09:55:00,58.16,58.35,58.12,58.32,44511.0,58.16,58.35,58.12,58.32,44511.0
2019-03-04 10:00:00,58.32,58.32,58.12,58.24,91092.0,58.32,58.32,58.12,58.24,91092.0
2019-03-04 10:05:00,58.21,58.23,58.05,58.13,94185.0,58.21,58.23,58.05,58.13,94185.0
2019-03-04 10:10:00,58.1,58.16,57.85,57.97,180159.0,58.1,58.16,57.85,57.97,180159.0
2019-03-04 10:15:00,57.96,58.09,57.84,58.08,177108.0,57.96,58.09,57.84,58.08,177108.0
2019-03-04 10:20:00,58.08,58.09,57.99,58.07,63537.0,58.08,58.09,57.99,58.07,63537.0
2019-03-04 10:25:00,58.05,58.06,57.88,57.9,57123.0,58.05,58.06,57.88,57.9,57123.0
2019-03-04 10:30:00,57.9,58.05,57.89,57.92,20520.0,57.9,58.05,57.89,57.92,20520.0
2019-03-04 10:35:00,57.87,57.87,57.73,57.8,143304.0,57.87,57.87,57.73,57.8,143304.0
2019-03-04 10:40:00,57.8,57.86,57.7,57.81,87066.0,57.8,57.86,57.7,57.81,87066.0
2019-03-04 10:45:00,57.8,57.83,57.77,57.82,78423.0,57.8,57.83,57.77,57.82,78423.0
2019-03-04 10:50:00,57.82,57.85,57.6,57.6,105429.0,57.82,57.85,57.6,57.6,105429.0
2019-03-04 10:55:00,57.59,57.71,57.59,57.67,29193.0,57.59,57.71,57.59,57.67,29193.0
2019-03-04 11:00:00,57.66,57.66,57.46,57.54,43842.0,57.66,57.66,57.46,57.54,43842.0
2019-03-04 11:05:00,57.53,57.56,57.41,57.44,42873.0,57.53,57.56,57.41,57.44,42873.0
2019-03-04 11:10:00,57.44,57.54,57.39,57.48,40869.0,57.44,57.54,57.39,57.48,40869.0
2019-03-04 11:15:00,57.44,57.47,57.36,57.36,34623.0,57.44,57.47,57.36,57.36,34623.0
2019-03-04 11:20:00,57.33,57.33,57.19,57.2,45690.0,57.33,57.33,57.19,57.2,45690.0
2019-03-04 11:25:00,57.18,57.21,57.06,57.19,58230.0,57.18,57.21,57.06,57.19,58230.0
2019-03-04 11:30:00,57.18,57.19,57.03,57.07,36339.0,57.18,57.19,57.03,57.07,36339.0
2019-03-04 11:35:00,57.07,57.25,57.07,57.2,82221.0,57.07,57.25,57.07,57.2,82221.0
2019-03-04 11:40:00,57.18,57.2,56.98,56.98,38718.0,57.18,57.2,56.98,56.98,38718.0
2019-03-04 11:45:00,57.02,57.03,56.84,56.92,30504.0,57.02,57.03,56.84,56.92,30504.0
2019-03-04 11:50:00,56.96,57.0,56.94,56.97,71628.0,56.96,57.0,56.94,56.97,71628.0
2019-03-04 11:55:00,56.98,56.98,56.83,56.91,49782.0,56.98,56.98,56.83,56.91,49782.0
2019-03-04 12:00:00,56.91,57.01,56.87,57.01,33276.0,56.91,57.01,56.87,57.01,33276.0
2019-03-04 12:05:00,57.0,57.04,56.88,57.02,55158.0,57.0,57.04,56.88,57.02,55158.0
2019-03-04 12:10:00,57.0,57.02,56.8,56.89,35139.0,57.0,57.02,56.8,56.89,35139.0
2019-03-04 12:15:00,56.92,56.97,56.65,56.69,65526.0,56.92,56.97,56.65,56.69,65526.0
2019-03-04 12:20:00,56.72,56.75,56.55,56.6,11700.0,56.72,56.75,56.55,56.6,11700.0
2019-03-04 12:25:00,56.63,56.64,56.51,56.64,11100.0,56.63,56.64,56.51,56.64,11100.0
2019-03-04 12:30:00,56.62,56.76,56.62,56.65,31950.0,56.62,56.76,56.62,56.65,31950.0
2019-03-04 12:35:00,56.63,56.7,56.56,56.64,15360.0,56.63,56.7,56.56,56.64,15360.0
2019-03-04 12:40:00,56.61,56.61,56.49,56.52,23400.0,56.61,56.61,56.49,56.52,23400.0
2019-03-04 12:45:00,56.56,56.59,56.44,56.58,11502.0,56.56,56.59,56.44,56.58,11502.0
2019-03-04 12:50:00,56.58,56.73,56.56,56.69,27486.0,56.58,56.73,56.56,56.69,27486.0
2019-03-04 12:55:00,56.64,56.72,56.52,56.72,23700.0,56.64,56.72,56.52,56.72,23700.0
2019-03-04 13:00:00,56.7,56.77,56.64,56.69,23001.0,56.7,56.77,56.64,56.69,23001.0
2019-03-04 13:05:00,56.61,56.69,56.61,56.67,22938.0,56.61,56.69,56.61,56.67,22938.0
2019-03-04 13:10:00,56.64,56.82,56.64,56.76,17100.0,56.64,56.82,56.64,56.76,17100.0
2019-03-04 13:15:00,56.76,56.98,56.76,56.92,24750.0,56.76,56.98,56.76,56.92,24750.0
2019-03-04 13:20:00,56.96,57.09,56.93,57.09,30108.0,56.96,57.09,56.93,57.09,30108.0
2019-03-04 13:25:00,57.1,57.16,57.04,57.15,26685.0,57.1,57.16,57.04,57.15,26685.0
2019-03-04 13:30:00,57.14,57.15,57.0,57.0,16653.0,57.14,57.15,57.0,57.0,16653.0
2019-03-04 13:35:00,57.0,57.1,57.0,57.03,12651.0,57.0,57.1,57.0,57.03,12651.0
2019-03-04 13:40:00,57.0,57.12,57.0,57.1,12000.0,57.0,57.12,57.0,57.1,12000.0
2019-03-04 13:45:00,57.1,57.13,57.06,57.12,7047.0,57.1,57.13,57.06,57.12,7047.0
2019-03-04 13:50:00,57.09,57.15,57.02,57.11,12381.0,57.09,57.15,57.02,57.11,12381.0
2019-03-04 13:55:00,57.12,57.16,57.07,57.15,24102.0,57.12,57.16,57.07,57.15,24102.0
2019-03-04 14:00:00,57.16,57.17,57.06,57.14,15372.0,57.16,57.17,57.06,57.14,15372.0
2019-03-04 14:05:00,57.14,57.15,57.03,57.05,13947.0,57.14,57.15,57.03,57.05,13947.0
2019-03-04 14:10:00,57.03,57.09,57.01,57.03,8601.0,57.03,57.09,57.01,57.03,8601.0
2019-03-04 14:15:00,57.0,57.04,56.98,57.01,12636.0,57.0,57.04,56.98,57.01,12636.0
2019-03-04 14:20:00,57.02,57.07,56.92,57.01,12951.0,57.02,57.07,56.92,57.01,12951.0
2019-03-04 14:25:00,57.02,57.02,56.94,56.94,10980.0,57.02,57.02,56.94,56.94,10980.0
2019-03-04 14:30:00,56.95,56.95,56.88,56.91,18012.0,56.95,56.95,56.88,56.91,18012.0
2019-03-04 14:35:00,56.92,56.96,56.91,56.92,12825.0,56.92,56.96,56.91,56.92,12825.0
2019-03-04 14:40:00,56.94,56.97,56.88,56.94,14586.0,56.94,56.97,56.88,56.94,14586.0
2019-03-04 14:45:00,56.93,56.95,56.91,56.93,14178.0,56.93,56.95,56.91,56.93,14178.0
2019-03-04 14:50:00,56.94,57.06,56.94,57.04,13995.0,56.94,57.06,56.94,57.04,13995.0
2019-03-04 14:55:00,57.04,57.09,56.95,56.95,14922.0,57.04,57.09,56.95,56.95,14922.0
2019-03-04 15:00:00,56.95,57.0,56.92,56.94,29787.0,56.95,57.0,56.92,56.94,29787.0
2019-03-04 15:05:00,56.93,56.98,56.9,56.94,18396.0,56.93,56.98,56.9,56.94,18396.0
2019-03-04 15:10:00,56.95,56.98,56.93,56.95,21600.0,56.95,56.98,56.93,56.95,21600.0
2019-03-04 15:15:00,56.95,56.98,56.93,56.97,12900.0,56.95,56.98,56.93,56.97,12900.0
2019-03-04 15:20:00,56.96,57.0,56.94,56.98,20487.0,56.96,57.0,56.94,56.98,20487.0
2019-03-04 15:25:00,56.98,57.02,56.94,56.94,24243.0,56.98,57.02,56.94,56.94,24243.0
2019-03-04 15:30:00,56.93,56.94,56.87,56.88,32832.0,56.93,56.94,56.87,56.88,32832.0
2019-03-04 15:35:00,56.87,56.93,56.82,56.88,25545.0,56.87,56.93,56.82,56.88,25545.0
2019-03-04 15:40:00,56.87,56.92,56.84,56.91,52221.0,56.87,56.92,56.84,56.91,52221.0
2019-03-04 15:45:00,56.88,56.94,56.86,56.87,59661.0,56.88,56.94,56.86,56.87,59661.0
2019-03-04 15:50:00,56.88,56.95,56.8,56.91,64848.0,56.88,56.95,56.8,56.91,64848.0
2019-03-04 15:55:00,56.91,57.11,56.87,57.06,218043.0,56.91,57.11,56.87,57.06,218043.0
2019-03-05 09:30:00,57.04,57.04,56.73,56.87,72180.0,57.04,57.04,56.73,56.87,72180.0
2019-03-05 09:35:00,56.87,57.22,56.87,57.08,105000.0,56.87,57.22,56.87,57.08,105000.0
2019-03-05 09:40:00,57.08,57.36,57.06,57.32,41085.0,57.08,57.36,57.06,57.32,41085.0
2019-03-05 09:45:00,57.38,57.41,57.17,57.23,30243.0,57.38,57.41,57.17,57.23,30243.0
2019-03-05 09:50:00,57.12,57.15,56.95,56.95,11385.0,57.12,57.15,56.95,56.95,11385.0
2019-03-05 09:55:00,56.95,57.08,56.91,57.02,16422.0,56.95,57.08,56.91,57.02,16422.0
2019-03-05 10:00:00,57.06,57.25,57.06,57.19,15081.0,57.06,57.25,57.06,57.19,15081.0
2019-03-05 10:05:00,57.21,57.25,57.09,57.12,7404.0,57.21,57.25,57.09,57.12,7404.0
2019-03-05 10:10:00,57.04,57.23,56.95,57.15,11946.0,57.04,57.23,56.95,57.15,11946.0
2019-03-05 10:15:00,57.17,57.21,57.05,57.12,5100.0,57.17,57.21,57.05,57.12,5100.0
2019-03-05 10:20:00,57.12,57.17,57.04,57.12,14100.0,57.12,57.17,57.04,57.12,14100.0
2019-03-05 10:25:00,57.07,57.07,56.97,57.07,15519.0,57.07,57.07,56.97,57.07,15519.0
2019-03-05 10:30:00,57.09,57.18,57.08,57.13,25707.0,57.09,57.18,57.08,57.13,25707.0
2019-03-05 10:35:00,57.14,57.21,57.1,57.21,8100.0,57.14,57.21,57.1,57.21,8100.0
2019-03-05 10:40:00,57.25,57.28,57.21,57.22,13359.0,57.25,57.28,57.21,57.22,13359.0
2019-03-05 10:45:00,57.23,57.24,57.11,57.24,17400.0,57.23,57.24,57.11,57.24,17400.0
2019-03-05 10:50:00,57.23,57.33,57.2,57.2,24327.0,57.23,57.33,57.2,57.2,24327.0
2019-03-05 10:55:00,57.19,57.2,57.08,57.11,7149.0,57.19,57.2,57.08,57.11,7149.0
2019-03-05 11:00:00,57.13,57.16,57.07,57.13,16182.0,57.13,57.16,57.07,57.13,16182.0
2019-03-05 11:05:00,57.12,57.16,57.09,57.14,10161.0,57.12,57.16,57.09,57.14,10161.0
2019-03-05 11:10:00,57.17,57.17,57.13,57.17,8364.0,57.17,57.17,57.13,57.17,8364.0
2019-03-05 11:15:00,57.16,57.31,57.16,57.2,25116.0,57.16,57.31,57.16,57.2,25116.0
2019-03-05 11:20:00,57.19,57.26,57.16,57.26,6849.0,57.19,57.26,57.16,57.26,6849.0
2019-03-05 11:25:00,57.26,57.3,57.2,57.28,10011.0,57.26,57.3,57.2,57.28,10011.0
2019-03-05 11:30:00,57.27,57.31,57.25,57.26,22008.0,57.27,57.31,57.25,57.26,22008.0
2019-03-05 11:35:00,57.27,57.3,57.2,57.27,18279.0,57.27,57.3,57.2,57.27,18279.0
2019-03-05 11:40:00,57.25,57.3,57.24,57.29,19563.0,57.25,57.3,57.24,57.29,19563.0
2019-03-05 11:45:00,57.3,57.3,57.2,57.25,23184.0,57.3,57.3,57.2,57.25,23184.0
2019-03-05 11:50:00,57.23,57.26,57.18,57.21,17604.0,57.23,57.26,57.18,57.21,17604.0
2019-03-05 11:55:00,57.2,57.28,57.19,57.24,21957.0,57.2,57.28,57.19,57.24,21957.0
2019-03-05 12:00:00,57.27,57.33,57.25,57.27,13083.0,57.27,57.33,57.25,57.27,13083.0
2019-03-05 12:05:00,57.25,57.29,57.22,57.25,10647.0,57.25,57.29,57.22,57.25,10647.0
2019-03-05 12:10:00,57.26,57.31,57.26,57.3,6303.0,57.26,57.31,57.26,57.3,6303.0
2019-03-05 12:15:00,57.28,57.36,57.26,57.36,15192.0,57.28,57.36,57.26,57.36,15192.0
2019-03-05 12:20:00,57.35,57.43,57.33,57.41,14361.0,57.35,57.43,57.33,57.41,14361.0
2019-03-05 12:25:00,57.43,57.45,57.38,57.39,14649.0,57.43,57.45,57.38,57.39,14649.0
2019-03-05 12:30:00,57.37,57.41,57.35,57.35,19500.0,57.37,57.41,57.35,57.35,19500.0
2019-03-05 12:35:00,57.35,57.39,57.33,57.36,15450.0,57.35,57.39,57.33,57.36,15450.0
2019-03-05 12:40:00,57.37,57.39,57.32,57.34,29769.0,57.37,57.39,57.32,57.34,29769.0
2019-03-05 12:45:00,57.34,57.34,57.3,57.33,7635.0,57.34,57.34,57.3,57.33,7635.0
2019-03-05 12:50:00,57.34,57.34,57.29,57.29,19053.0,57.34,57.34,57.29,57.29,19053.0
2019-03-05 12:55:00,57.27,57.34,57.27,57.32,8943.0,57.27,57.34,57.27,57.32,8943.0
2019-03-05 13:00:00,57.29,57.35,57.24,57.35,12135.0,57.29,57.35,57.24,57.35,12135.0
2019-03-05 13:05:00,57.37,57.37,57.33,57.33,2400.0,57.37,57.37,57.33,57.33,2400.0
2019-03-05 13:10:00,57.34,57.4,57.34,57.4,6348.0,57.34,57.4,57.34,57.4,6348.0
2019-03-05 13:15:00,57.41,57.44,57.38,57.42,8475.0,57.41,57.44,57.38,57.42,8475.0
2019-03-05 13:20:00,57.42,57.46,57.42,57.46,5100.0,57.42,57.46,57.42,57.46,5100.0
2019-03-05 13:25:00,57.46,57.49,57.45,57.46,12195.0,57.46,57.49,57.45,57.46,12195.0
2019-03-05 13:30:00,57.45,57.48,57.43,57.48,9600.0,57.45,57.48,57.43,57.48,9600.0
2019-03-05 13:35:00,57.48,57.53,57.48,57.49,10287.0,57.48,57.53,57.48,57.49,10287.0
2019-03-05 13:40:00,57.48,57.49,57.41,57.46,9954.0,57.48,57.49,57.41,57.46,9954.0
2019-03-05 13:45:00,57.47,57.56,57.47,57.56,12087.0,57.47,57.56,57.47,57.56,12087.0
2019-03-05 13:50:00,57.57,57.6,57.56,57.57,12180.0,57.57,57.6,57.56,57.57,12180.0
2019-03-05 13:55:00,57.57,57.58,57.53,57.54,15930.0,57.57,57.58,57.53,57.54,15930.0
2019-03-05 14:00:00,57.54,57.56,57.51,57.56,14751.0,57.54,57.56,57.51,57.56,14751.0
2019-03-05 14:05:00,57.55,57.56,57.51,57.51,10200.0,57.55,57.56,57.51,57.51,10200.0
2019-03-05 14:10:00,57.52,57.54,57.47,57.47,8037.0,57.52,57.54,57.47,57.47,8037.0
2019-03-05 14:15:00,57.47,57.51,57.46,57.51,8559.0,57.47,57.51,57.46,57.51,8559.0
2019-03-05 14:20:00,57.51,57.55,57.5,57.52,15486.0,57.51,57.55,57.5,57.52,15486.0
2019-03-05 14:25:00,57.52,57.58,57.51,57.55,20970.0,57.52,57.58,57.51,57.55,20970.0
2019-03-05 14:30:00,57.54,57.67,57.54,57.62,24207.0,57.54,57.67,57.54,57.62,24207.0
2019-03-05 14:35:00,57.58,57.58,57.56,57.57,5901.0,57.58,57.58,57.56,57.57,5901.0
2019-03-05 14:40:00,57.57,57.64,57.57,57.61,28419.0,57.57,57.64,57.57,57.61,28419.0
2019-03-05 14:45:00,57.61,57.62,57.52,57.59,18825.0,57.61,57.62,57.52,57.59,18825.0
2019-03-05 14:50:00,57.58,57.63,57.56,57.61,13497.0,57.58,57.63,57.56,57.61,13497.0
2019-03-05 14:55:00,57.58,57.58,57.56,57.58,4800.0,57.58,57.58,57.56,57.58,4800.0
2019-03-05 15:00:00,57.58,57.59,57.51,57.51,16017.0,57.58,57.59,57.51,57.51,16017.0
2019-03-05 15:05:00,57.52,57.53,57.48,57.5,21483.0,57.52,57.53,57.48,57.5,21483.0
2019-03-05 15:10:00,57.51,57.59,57.5,57.51,10197.0,57.51,57.59,57.5,57.51,10197.0
2019-03-05 15:15:00,57.51,57.52,57.45,57.51,17370.0,57.51,57.52,57.45,57.51,17370.0
2019-03-05 15:20:00,57.5,57.51,57.48,57.5,11400.0,57.5,57.51,57.48,57.5,11400.0
2019-03-05 15:25:00,57.5,57.5,57.45,57.48,14034.0,57.5,57.5,57.45,57.48,14034.0
2019-03-05 15:30:00,57.48,57.51,57.48,57.48,20163.0,57.48,57.51,57.48,57.48,20163.0
2019-03-05 15:35:00,57.47,57.51,57.47,57.48,36285.0,57.47,57.51,57.47,57.48,36285.0
2019-03-05 15:40:00,57.48,57.57,57.48,57.57,36507.0,57.48,57.57,57.48,57.57,36507.0
2019-03-05 15:45:00,57.58,57.63,57.57,57.63,47727.0,57.58,57.63,57.57,57.63,47727.0
2019-03-05 15:50:00,57.62,57.63,57.57,57.6,75930.0,57.62,57.63,57.57,57.6,75930.0
2019-03-05 15:55:00,57.6,57.6,57.5,57.53,158319.0,57.6,57.6,57.5,57.53,158319.0
2019-03-06 09:30:00,57.64,57.67,57.42,57.45,31869.0,57.64,57.67,57.42,57.45,31869.0
2019-03-06 09:35:00,57.38,57.45,57.35,57.37,23928.0,57.38,57.45,57.35,57.37,23928.0
2019-03-06 09:40:00,57.43,57.45,57.27,57.27,26145.0,57.43,57.45,57.27,57.27,26145.0
2019-03-06 09:45:00,57.27,57.27,57.03,57.03,31245.0,57.27,57.27,57.03,57.03,31245.0
2019-03-06 09:50:00,57.02,57.22,57.0,57.17,56172.0,57.02,57.22,57.0,57.17,56172.0
2019-03-06 09:55:00,57.14,57.2,57.09,57.2,39837.0,57.14,57.2,57.09,57.2,39837.0
2019-03-06 10:00:00,57.2,57.32,57.17,57.22,27741.0,57.2,57.32,57.17,57.22,27741.0
2019-03-06 10:05:00,57.16,57.25,57.08,57.15,14400.0,57.16,57.25,57.08,57.15,14400.0
2019-03-06 10:10:00,57.14,57.19,57.05,57.17,18900.0,57.14,57.19,57.05,57.17,18900.0
2019-03-06 10:15:00,57.19,57.23,56.99,57.02,8403.0,57.19,57.23,56.99,57.02,8403.0
2019-03-06 10:20:00,57.0,57.0,56.89,56.91,14001.0,57.0,57.0,56.89,56.91,14001.0
2019-03-06 10:25:00,56.93,56.96,56.88,56.94,6288.0,56.93,56.96,56.88,56.94,6288.0
2019-03-06 10:30:00,56.92,56.95,56.79,56.79,10920.0,56.92,56.95,56.79,56.79,10920.0
2019-03-06 10:35:00,56.78,56.81,56.62,56.68,22860.0,56.78,56.81,56.62,56.68,22860.0
2019-03-06 10:40:00,56.68,56.71,56.58,56.67,13671.0,56.68,56.71,56.58,56.67,13671.0
2019-03-06 10:45:00,56.68,56.8,56.68,56.8,16599.0,56.68,56.8,56.68,56.8,16599.0
2019-03-06 10:50:00,56.82,56.93,56.79,56.92,4800.0,56.82,56.93,56.79,56.92,4800.0
2019-03-06 10:55:00,56.96,57.02,56.92,56.93,9900.0,56.96,57.02,56.92,56.93,9900.0
2019-03-06 11:00:00,56.91,57.03,56.91,57.02,10593.0,56.91,57.03,56.91,57.02,10593.0
2019-03-06 11:05:00,57.05,57.07,57.02,57.04,6600.0,57.05,57.07,57.02,57.04,6600.0
2019-03-06 11:10:00,56.99,57.01,56.92,56.93,12900.0,56.99,57.01,56.92,56.93,12900.0
2019-03-06 11:15:00,56.89,56.97,56.89,56.89,6000.0,56.89,56.97,56.89,56.89,6000.0
2019-03-06 11:20:00,56.9,56.9,56.82,56.83,6990.0,56.9,56.9,56.82,56.83,6990.0
2019-03-06 11:25:00,56.82,56.92,56.8,56.88,10200.0,56.82,56.92,56.8,56.88,10200.0
2019-03-06 11:30:00,56.91,56.91,56.79,56.83,15006.0,56.91,56.91,56.79,56.83,15006.0
2019-03-06 11:35:00,56.81,56.81,56.7,56.73,9081.0,56.81,56.81,56.7,56.73,9081.0
2019-03-06 11:40:00,56.69,56.72,56.64,56.68,12084.0,56.69,56.72,56.64,56.68,12084.0
2019-03-06 11:45:00,56.7,56.79,56.7,56.76,6330.0,56.7,56.79,56.7,56.76,6330.0
2019-03-06 11:50:00,56.71,56.77,56.67,56.75,14682.0,56.71,56.77,56.67,56.75,14682.0
2019-03-06 11:55:00,56.79,56.79,56.72,56.78,8721.0,56.79,56.79,56.72,56.78,8721.0
2019-03-06 12:00:00,56.76,56.91,56.76,56.91,7500.0,56.76,56.91,56.76,56.91,7500.0
2019-03-06 12:05:00,56.9,56.97,56.89,56.91,9180.0,56.9,56.97,56.89,56.91,9180.0
2019-03-06 12:10:00,56.91,56.97,56.91,56.97,5901.0,56.91,56.97,56.91,56.97,5901.0
2019-03-06 12:15:00,56.94,56.94,56.84,56.84,9180.0,56.94,56.94,56.84,56.84,9180.0
2019-03-06 12:20:00,56.83,56.89,56.83,56.86,7605.0,56.83,56.89,56.83,56.86,7605.0
2019-03-06 12:25:00,56.85,56.88,56.83,56.83,7200.0,56.85,56.88,56.83,56.83,7200.0
2019-03-06 12:30:00,56.85,56.92,56.85,56.91,9555.0,56.85,56.92,56.85,56.91,9555.0
2019-03-06 12:35:00,56.95,57.05,56.95,56.99,16206.0,56.95,57.05,56.95,56.99,16206.0
2019-03-06 12:40:00,56.99,57.0,56.96,56.96,4530.0,56.99,57.0,56.96,56.96,4530.0
2019-03-06 12:45:00,56.94,56.95,56.87,56.91,12003.0,56.94,56.95,56.87,56.91,12003.0
2019-03-06 12:50:00,56.93,56.97,56.9,56.94,6000.0,56.93,56.97,56.9,56.94,6000.0
2019-03-06 12:55:00,56.9,56.92,56.84,56.84,5550.0,56.9,56.92,56.84,56.84,5550.0
2019-03-06 13:00:00,56.85,56.87,56.79,56.79,5409.0,56.85,56.87,56.79,56.79,5409.0
2019-03-06 13:05:00,56.78,56.81,56.75,56.79,4593.0,56.78,56.81,56.75,56.79,4593.0
2019-03-06 13:10:00,56.82,56.86,56.79,56.86,9060.0,56.82,56.86,56.79,56.86,9060.0
2019-03-06 13:15:00,56.88,56.93,56.84,56.92,7176.0,56.88,56.93,56.84,56.92,7176.0
2019-03-06 13:20:00,56.92,56.92,56.82,56.83,5529.0,56.92,56.92,56.82,56.83,5529.0
2019-03-06 13:25:00,56.82,56.83,56.79,56.82,16110.0,56.82,56.83,56.79,56.82,16110.0
2019-03-06 13:30:00,56.81,56.92,56.8,56.92,46617.0,56.81,56.92,56.8,56.92,46617.0
2019-03-06 13:35:00,56.91,56.94,56.89,56.94,8400.0,56.91,56.94,56.89,56.94,8400.0
2019-03-06 13:40:00,57.02,57.03,56.97,56.98,8700.0,57.02,57.03,56.97,56.98,8700.0
2019-03-06 13:45:00,56.97,56.98,56.91,56.91,6354.0,56.97,56.98,56.91,56.91,6354.0
2019-03-06 13:50:00,56.9,57.01,56.9,57.01,8775.0,56.9,57.01,56.9,57.01,8775.0
2019-03-06 13:55:00,57.02,57.11,57.02,57.11,7794.0,57.02,57.11,57.02,57.11,7794.0
2019-03-06 14:00:00,57.12,57.12,57.05,57.09,12816.0,57.12,57.12,57.05,57.09,12816.0
2019-03-06 14:05:00,57.07,57.11,57.06,57.09,12000.0,57.07,57.11,57.06,57.09,12000.0
2019-03-06 14:10:00,57.1,57.16,57.1,57.12,12600.0,57.1,57.16,57.1,57.12,12600.0
2019-03-06 14:15:00,57.11,57.11,57.04,57.05,16332.0,57.11,57.11,57.04,57.05,16332.0
2019-03-06 14:20:00,57.04,57.2,57.04,57.2,11370.0,57.04,57.2,57.04,57.2,11370.0
2019-03-06 14:25:00,57.19,57.22,57.16,57.19,19317.0,57.19,57.22,57.16,57.19,19317.0
2019-03-06 14:30:00,57.19,57.21,57.13,57.14,23085.0,57.19,57.21,57.13,57.14,23085.0
2019-03-06 14:35:00,57.16,57.17,57.13,57.13,37224.0,57.16,57.17,57.13,57.13,37224.0
2019-03-06 14:40:00,57.14,57.22,57.13,57.22,60261.0,57.14,57.22,57.13,57.22,60261.0
2019-03-06 14:45:00,57.21,57.22,57.14,57.14,35634.0,57.21,57.22,57.14,57.14,35634.0
2019-03-06 14:50:00,57.15,57.19,57.14,57.17,12780.0,57.15,57.19,57.14,57.17,12780.0
2019-03-06 14:55:00,57.16,57.23,57.16,57.22,33315.0,57.16,57.23,57.16,57.22,33315.0
2019-03-06 15:00:00,57.21,57.32,57.2,57.27,103746.0,57.21,57.32,57.2,57.27,103746.0
2019-03-06 15:05:00,57.27,57.27,57.12,57.14,34833.0,57.27,57.27,57.12,57.14,34833.0
2019-03-06 15:10:00,57.12,57.14,57.1,57.12,21015.0,57.12,57.14,57.1,57.12,21015.0
2019-03-06 15:15:00,57.09,57.13,57.07,57.12,20976.0,57.09,57.13,57.07,57.12,20976.0
2019-03-06 15:20:00,57.13,57.15,57.12,57.13,12600.0,57.13,57.15,57.12,57.13,12600.0
2019-03-06 15:25:00,57.14,57.15,57.06,57.1,23397.0,57.14,57.15,57.06,57.1,23397.0
2019-03-06 15:30:00,57.09,57.12,57.08,57.12,31209.0,57.09,57.12,57.08,57.12,31209.0
2019-03-06 15:35:00,57.1,57.17,57.09,57.16,42525.0,57.1,57.17,57.09,57.16,42525.0
2019-03-06 15:40:00,57.16,57.27,57.16,57.27,104376.0,57.16,57.27,57.16,57.27,104376.0
2019-03-06 15:45:00,57.26,57.27,57.17,57.2,119949.0,57.26,57.27,57.17,57.2,119949.0
2019-03-06 15:50:00,57.2,57.3,57.2,57.26,105324.0,57.2,57.3,57.2,57.26,105324.0
2019-03-06 15:55:00,57.26,57.26,57.16,57.19,186177.0,57.26,57.26,57.16,57.19,186177.0
2019-03-07 09:30:00,57.03,57.06,56.82,56.89,79941.0,57.03,57.06,56.82,56.89,79941.0
2019-03-07 09:35:00,56.89,57.18,56.83,57.16,36027.0,56.89,57.18,56.83,57.16,36027.0
2019-03-07 09:40:00,57.21,57.22,56.99,57.0,30153.0,57.21,57.22,56.99,57.0,30153.0
2019-03-07 09:45:00,56.95,57.18,56.95,57.17,11700.0,56.95,57.18,56.95,57.17,11700.0
2019-03-07 09:50:00,57.09,57.09,56.77,56.96,21327.0,57.09,57.09,56.77,56.96,21327.0
2019-03-07 09:55:00,56.97,56.97,56.88,56.88,14100.0,56.97,56.97,56.88,56.88,14100.0
2019-03-07 10:00:00,56.9,57.07,56.89,57.07,14493.0,56.9,57.07,56.89,57.07,14493.0
2019-03-07 10:05:00,57.09,57.18,57.06,57.15,12000.0,57.09,57.18,57.06,57.15,12000.0
2019-03-07 10:10:00,57.16,57.17,57.06,57.08,17484.0,57.16,57.17,57.06,57.08,17484.0
2019-03-07 10:15:00,57.07,57.15,57.0,57.09,38499.0,57.07,57.15,57.0,57.09,38499.0
2019-03-07 10:20:00,57.09,57.19,57.04,57.15,26100.0,57.09,57.19,57.04,57.15,26100.0
2019-03-07 10:25:00,57.18,57.24,57.09,57.14,20271.0,57.18,57.24,57.09,57.14,20271.0
2019-03-07 10:30:00,57.13,57.22,57.11,57.14,37776.0,57.13,57.22,57.11,57.14,37776.0
2019-03-07 10:35:00,57.15,57.16,56.93,57.0,14436.0,57.15,57.16,56.93,57.0,14436.0
2019-03-07 10:40:00,56.96,56.97,56.84,56.86,22335.0,56.96,56.97,56.84,56.86,22335.0
2019-03-07 10:45:00,56.87,57.04,56.86,57.03,36471.0,56.87,57.04,56.86,57.03,36471.0
2019-03-07 10:50:00,57.03,57.13,57.03,57.13,23946.0,57.03,57.13,57.03,57.13,23946.0
2019-03-07 10:55:00,57.17,57.22,57.08,57.19,42051.0,57.17,57.22,57.08,57.19,42051.0
2019-03-07 11:00:00,57.19,57.21,57.13,57.16,14628.0,57.19,57.21,57.13,57.16,14628.0
2019-03-07 11:05:00,57.18,57.21,57.1,57.21,8700.0,57.18,57.21,57.1,57.21,8700.0
2019-03-07 11:10:00,57.22,57.27,57.2,57.27,9411.0,57.22,57.27,57.2,57.27,9411.0
2019-03-07 11:15:00,57.25,57.28,57.14,57.17,17436.0,57.25,57.28,57.14,57.17,17436.0
2019-03-07 11:20:00,57.17,57.19,57.1,57.12,46593.0,57.17,57.19,57.1,57.12,46593.0
2019-03-07 11:25:00,57.14,57.25,57.13,57.23,40203.0,57.14,57.25,57.13,57.23,40203.0
2019-03-07 11:30:00,57.25,57.31,57.22,57.29,41415.0,57.25,57.31,57.22,57.29,41415.0
2019-03-07 11:35:00,57.29,57.32,57.2,57.26,26400.0,57.29,57.32,57.2,57.26,26400.0
2019-03-07 11:40:00,57.26,57.28,57.22,57.28,15498.0,57.26,57.28,57.22,57.28,15498.0
2019-03-07 11:45:00,57.27,57.28,57.23,57.27,11553.0,57.27,57.28,57.23,57.27,11553.0
2019-03-07 11:50:00,57.25,57.28,57.23,57.26,15393.0,57.25,57.28,57.23,57.26,15393.0
2019-03-07 11:55:00,57.26,57.29,57.22,57.29,34752.0,57.26,57.29,57.22,57.29,34752.0
2019-03-07 12:00:00,57.26,57.26,57.19,57.2,10245.0,57.26,57.26,57.19,57.2,10245.0
2019-03-07 12:05:00,57.21,57.3,57.21,57.29,4800.0,57.21,57.3,57.21,57.29,4800.0
2019-03-07 12:10:00,57.28,57.3,57.24,57.27,12300.0,57.28,57.3,57.24,57.27,12300.0
2019-03-07 12:15:00,57.3,57.32,57.24,57.32,15960.0,57.3,57.32,57.24,57.32,15960.0
2019-03-07 12:20:00,57.3,57.33,57.22,57.33,20982.0,57.3,57.33,57.22,57.33,20982.0
2019-03-07 12:25:00,57.35,57.39,57.3,57.35,10203.0,57.35,57.39,57.3,57.35,10203.0
2019-03-07 12:30:00,57.32,57.35,57.22,57.35,17829.0,57.32,57.35,57.22,57.35,17829.0
2019-03-07 12:35:00,57.34,57.34,57.31,57.32,5730.0,57.34,57.34,57.31,57.32,5730.0
2019-03-07 12:40:00,57.32,57.36,57.32,57.32,7515.0,57.32,57.36,57.32,57.32,7515.0
2019-03-07 12:45:00,57.33,57.37,57.27,57.3,14100.0,57.33,57.37,57.27,57.3,14100.0
2019-03-07 12:50:00,57.29,57.3,57.24,57.3,20007.0,57.29,57.3,57.24,57.3,20007.0
2019-03-07 12:55:00,57.36,57.37,57.35,57.35,5409.0,57.36,57.37,57.35,57.35,5409.0
2019-03-07 13:00:00,57.36,57.42,57.36,57.41,4800.0,57.36,57.42,57.36,57.41,4800.0
2019-03-07 13:05:00,57.39,57.39,57.32,57.35,7047.0,57.39,57.39,57.32,57.35,7047.0
2019-03-07 13:10:00,57.36,57.4,57.34,57.34,4800.0,57.36,57.4,57.34,57.34,4800.0
2019-03-07 13:15:00,57.36,57.36,57.29,57.3,6300.0,57.36,57.36,57.29,57.3,6300.0
2019-03-07 13:20:00,57.3,57.3,57.2,57.21,8400.0,57.3,57.3,57.2,57.21,8400.0
2019-03-07 13:25:00,57.18,57.23,57.16,57.19,13818.0,57.18,57.23,57.16,57.19,13818.0
2019-03-07 13:30:00,57.17,57.17,57.1,57.11,6900.0,57.17,57.17,57.1,57.11,6900.0
2019-03-07 13:35:00,57.11,57.14,57.1,57.14,8100.0,57.11,57.14,57.1,57.14,8100.0
2019-03-07 13:40:00,57.14,57.19,57.14,57.18,6927.0,57.14,57.19,57.14,57.18,6927.0
2019-03-07 13:45:00,57.16,57.2,57.14,57.18,8817.0,57.16,57.2,57.14,57.18,8817.0
2019-03-07 13:50:00,57.2,57.2,57.1,57.14,26412.0,57.2,57.2,57.1,57.14,26412.0
2019-03-07 13:55:00,57.12,57.14,57.1,57.12,12012.0,57.12,57.14,57.1,57.12,12012.0
2019-03-07 14:00:00,57.13,57.2,57.12,57.17,13476.0,57.13,57.2,57.12,57.17,13476.0
2019-03-07 14:05:00,57.16,57.16,57.07,57.07,9000.0,57.16,57.16,57.07,57.07,9000.0
2019-03-07 14:10:00,57.06,57.09,56.99,56.99,6984.0,57.06,57.09,56.99,56.99,6984.0
2019-03-07 14:15:00,56.98,56.98,56.92,56.97,10962.0,56.98,56.98,56.92,56.97,10962.0
2019-03-07 14:20:00,56.98,57.01,56.97,56.97,12132.0,56.98,57.01,56.97,56.97,12132.0
2019-03-07 14:25:00,56.96,57.0,56.95,56.99,8169.0,56.96,57.0,56.95,56.99,8169.0
2019-03-07 14:30:00,57.03,57.03,56.95,56.99,14799.0,57.03,57.03,56.95,56.99,14799.0
2019-03-07 14:35:00,56.99,57.01,56.95,56.97,19935.0,56.99,57.01,56.95,56.97,19935.0
2019-03-07 14:40:00,56.98,57.01,56.92,56.96,50865.0,56.98,57.01,56.92,56.96,50865.0
2019-03-07 14:45:00,56.95,56.95,56.85,56.91,19263.0,56.95,56.95,56.85,56.91,19263.0
2019-03-07 14:50:00,56.89,56.89,56.84,56.89,19575.0,56.89,56.89,56.84,56.89,19575.0
2019-03-07 14:55:00,56.9,56.92,56.83,56.83,14751.0,56.9,56.92,56.83,56.83,14751.0
2019-03-07 15:00:00,56.82,56.84,56.77,56.8,9570.0,56.82,56.84,56.77,56.8,9570.0
2019-03-07 15:05:00,56.8,56.88,56.79,56.87,18030.0,56.8,56.88,56.79,56.87,18030.0
2019-03-07 15:10:00,56.86,56.88,56.81,56.85,16548.0,56.86,56.88,56.81,56.85,16548.0
2019-03-07 15:15:00,56.87,56.91,56.87,56.91,9615.0,56.87,56.91,56.87,56.91,9615.0
2019-03-07 15:20:00,56.89,56.97,56.89,56.94,12546.0,56.89,56.97,56.89,56.94,12546.0
2019-03-07 15:25:00,56.95,57.0,56.8,56.8,20856.0,56.95,57.0,56.8,56.8,20856.0
2019-03-07 15:30:00,56.82,56.92,56.81,56.86,23577.0,56.82,56.92,56.81,56.86,23577.0
2019-03-07 15:35:00,56.87,56.93,56.86,56.93,26508.0,56.87,56.93,56.86,56.93,26508.0
2019-03-07 15:40:00,56.92,56.92,56.84,56.89,33789.0,56.92,56.92,56.84,56.89,33789.0
2019-03-07 15:45:00,56.87,56.93,56.83,56.91,38874.0,56.87,56.93,56.83,56.91,38874.0
2019-03-07 15:50:00,56.9,56.9,56.81,56.88,42354.0,56.9,56.9,56.81,56.88,42354.0
2019-03-07 15:55:00,56.88,57.0,56.88,56.98,99897.0,56.88,57.0,56.88,56.98,99897.0
2019-03-08 09:30:00,56.84,56.84,55.76,55.98,107811.0,56.84,56.84,55.76,55.98,107811.0
2019-03-08 09:35:00,55.93,56.22,55.8,56.07,54765.0,55.93,56.22,55.8,56.07,54765.0
2019-03-08 09:40:00,56.09,56.25,55.85,56.12,67455.0,56.09,56.25,55.85,56.12,67455.0
2019-03-08 09:45:00,56.16,56.42,56.13,56.38,37467.0,56.16,56.42,56.13,56.38,37467.0
2019-03-08 09:50:00,56.37,56.38,56.14,56.33,32142.0,56.37,56.38,56.14,56.33,32142.0
2019-03-08 09:55:00,56.4,56.4,56.26,56.26,32727.0,56.4,56.4,56.26,56.26,32727.0
2019-03-08 10:00:00,56.26,56.28,55.96,56.0,39291.0,56.26,56.28,55.96,56.0,39291.0
2019-03-08 10:05:00,55.95,56.0,55.79,55.8,36561.0,55.95,56.0,55.79,55.8,36561.0
2019-03-08 10:10:00,55.78,55.87,55.69,55.74,27648.0,55.78,55.87,55.69,55.74,27648.0
2019-03-08 10:15:00,55.72,55.79,55.66,55.73,34443.0,55.72,55.79,55.66,55.73,34443.0
2019-03-08 10:20:00,55.7,55.83,55.67,55.7,21441.0,55.7,55.83,55.67,55.7,21441.0
2019-03-08 10:25:00,55.69,55.8,55.64,55.77,27018.0,55.69,55.8,55.64,55.77,27018.0
2019-03-08 10:30:00,55.76,55.81,55.64,55.68,26172.0,55.76,55.81,55.64,55.68,26172.0
2019-03-08 10:35:00,55.71,55.75,55.64,55.64,38697.0,55.71,55.75,55.64,55.64,38697.0
2019-03-08 10:40:00,55.62,55.74,55.46,55.73,69942.0,55.62,55.74,55.46,55.73,69942.0
2019-03-08 10:45:00,55.74,55.85,55.67,55.72,39312.0,55.74,55.85,55.67,55.72,39312.0
2019-03-08 10:50:00,55.71,55.78,55.63,55.67,39909.0,55.71,55.78,55.63,55.67,39909.0
2019-03-08 10:55:00,55.72,55.74,55.65,55.69,34680.0,55.72,55.74,55.65,55.69,34680.0
2019-03-08 11:00:00,55.67,55.73,55.64,55.69,30291.0,55.67,55.73,55.64,55.69,30291.0
2019-03-08 11:05:00,55.69,55.79,55.63,55.76,42552.0,55.69,55.79,55.63,55.76,42552.0
2019-03-08 11:10:00,55.79,55.95,55.72,55.95,18750.0,55.79,55.95,55.72,55.95,18750.0
2019-03-08 11:15:00,55.96,56.11,55.95,55.96,24981.0,55.96,56.11,55.95,55.96,24981.0
2019-03-08 11:20:00,55.96,56.1,55.92,56.07,21033.0,55.96,56.1,55.92,56.07,21033.0
2019-03-08 11:25:00,56.08,56.18,56.08,56.12,23250.0,56.08,56.18,56.08,56.12,23250.0
2019-03-08 11:30:00,56.12,56.27,56.08,56.14,11796.0,56.12,56.27,56.08,56.14,11796.0
2019-03-08 11:35:00,56.1,56.1,56.01,56.08,15393.0,56.1,56.1,56.01,56.08,15393.0
2019-03-08 11:40:00,56.08,56.08,55.98,56.01,17325.0,56.08,56.08,55.98,56.01,17325.0
2019-03-08 11:45:00,56.01,56.1,55.97,55.97,23526.0,56.01,56.1,55.97,55.97,23526.0
2019-03-08 11:50:00,55.97,56.2,55.96,56.15,20517.0,55.97,56.2,55.96,56.15,20517.0
2019-03-08 11:55:00,56.15,56.16,56.07,56.1,14721.0,56.15,56.16,56.07,56.1,14721.0
2019-03-08 12:00:00,56.09,56.19,56.07,56.07,22677.0,56.09,56.19,56.07,56.07,22677.0
2019-03-08 12:05:00,56.03,56.07,55.85,55.93,16014.0,56.03,56.07,55.85,55.93,16014.0
2019-03-08 12:10:00,55.93,55.94,55.85,55.91,10398.0,55.93,55.94,55.85,55.91,10398.0
2019-03-08 12:15:00,55.89,55.92,55.83,55.83,13887.0,55.89,55.92,55.83,55.83,13887.0
2019-03-08 12:20:00,55.84,55.86,55.78,55.8,12714.0,55.84,55.86,55.78,55.8,12714.0
2019-03-08 12:25:00,55.78,55.9,55.78,55.86,16602.0,55.78,55.9,55.78,55.86,16602.0
2019-03-08 12:30:00,55.88,55.95,55.88,55.93,16161.0,55.88,55.95,55.88,55.93,16161.0
2019-03-08 12:35:00,55.95,56.0,55.9,55.92,11700.0,55.95,56.0,55.9,55.92,11700.0
2019-03-08 12:40:00,55.91,55.96,55.91,55.94,50838.0,55.91,55.96,55.91,55.94,50838.0
2019-03-08 12:45:00,55.91,55.92,55.85,55.85,9000.0,55.91,55.92,55.85,55.85,9000.0
2019-03-08 12:50:00,55.87,55.87,55.79,55.82,21081.0,55.87,55.87,55.79,55.82,21081.0
2019-03-08 12:55:00,55.83,55.84,55.78,55.83,13788.0,55.83,55.84,55.78,55.83,13788.0
2019-03-08 13:00:00,55.81,55.85,55.77,55.77,8100.0,55.81,55.85,55.77,55.77,8100.0
2019-03-08 13:05:00,55.79,55.8,55.75,55.77,11415.0,55.79,55.8,55.75,55.77,11415.0
2019-03-08 13:10:00,55.79,55.89,55.79,55.86,11127.0,55.79,55.89,55.79,55.86,11127.0
2019-03-08 13:15:00,55.83,55.91,55.82,55.87,17838.0,55.83,55.91,55.82,55.87,17838.0
2019-03-08 13:20:00,55.87,55.87,55.78,55.8,7500.0,55.87,55.87,55.78,55.8,7500.0
2019-03-08 13:25:00,55.81,55.87,55.79,55.84,8400.0,55.81,55.87,55.79,55.84,8400.0
2019-03-08 13:30:00,55.85,55.88,55.79,55.88,15075.0,55.85,55.88,55.79,55.88,15075.0
2019-03-08 13:35:00,55.86,55.91,55.85,55.89,10161.0,55.86,55.91,55.85,55.89,10161.0
2019-03-08 13:40:00,55.89,55.96,55.89,55.93,8400.0,55.89,55.96,55.89,55.93,8400.0
2019-03-08 13:45:00,55.92,56.02,55.91,56.0,12021.0,55.92,56.02,55.91,56.0,12021.0
2019-03-08 13:50:00,56.01,56.01,55.93,55.93,7815.0,56.01,56.01,55.93,55.93,7815.0
2019-03-08 13:55:00,55.94,55.98,55.91,55.92,5490.0,55.94,55.98,55.91,55.92,5490.0
2019-03-08 14:00:00,55.93,55.94,55.87,55.9,18576.0,55.93,55.94,55.87,55.9,18576.0
2019-03-08 14:05:00,55.94,56.0,55.9,55.99,12972.0,55.94,56.0,55.9,55.99,12972.0
2019-03-08 14:10:00,56.0,56.05,55.95,55.97,16644.0,56.0,56.05,55.95,55.97,16644.0
2019-03-08 14:15:00,55.99,56.05,55.99,56.01,10986.0,55.99,56.05,55.99,56.01,10986.0
2019-03-08 14:20:00,56.02,56.1,56.02,56.09,8973.0,56.02,56.1,56.02,56.09,8973.0
2019-03-08 14:25:00,56.08,56.09,56.01,56.02,9240.0,56.08,56.09,56.01,56.02,9240.0
2019-03-08 14:30:00,56.02,56.09,56.02,56.02,11070.0,56.02,56.09,56.02,56.02,11070.0
2019-03-08 14:35:00,56.04,56.05,56.01,56.01,11400.0,56.04,56.05,56.01,56.01,11400.0
2019-03-08 14:40:00,56.02,56.19,56.02,56.12,34851.0,56.02,56.19,56.02,56.12,34851.0
2019-03-08 14:45:00,56.15,56.15,56.09,56.12,24039.0,56.15,56.15,56.09,56.12,24039.0
2019-03-08 14:50:00,56.13,56.24,56.13,56.22,15954.0,56.13,56.24,56.13,56.22,15954.0
2019-03-08 14:55:00,56.19,56.2,56.13,56.17,13944.0,56.19,56.2,56.13,56.17,13944.0
2019-03-08 15:00:00,56.17,56.21,56.13,56.21,18234.0,56.17,56.21,56.13,56.21,18234.0
2019-03-08 15:05:00,56.2,56.26,56.16,56.23,16644.0,56.2,56.26,56.16,56.23,16644.0
2019-03-08 15:10:00,56.15,56.17,56.06,56.07,19521.0,56.15,56.17,56.06,56.07,19521.0
2019-03-08 15:15:00,56.08,56.11,56.06,56.09,21435.0,56.08,56.11,56.06,56.09,21435.0
2019-03-08 15:20:00,56.1,56.12,56.0,56.03,28332.0,56.1,56.12,56.0,56.03,28332.0
2019-03-08 15:25:00,56.04,56.08,55.98,56.03,24105.0,56.04,56.08,55.98,56.03,24105.0
2019-03-08 15:30:00,56.01,56.15,56.01,56.14,18411.0,56.01,56.15,56.01,56.14,18411.0
2019-03-08 15:35:00,56.12,56.12,56.05,56.08,22803.0,56.12,56.12,56.05,56.08,22803.0
2019-03-08 15:40:00,56.09,56.19,56.09,56.18,18969.0,56.09,56.19,56.09,56.18,18969.0
2019-03-08 15:45:00,56.17,56.22,56.1,56.18,77460.0,56.17,56.22,56.1,56.18,77460.0
2019-03-08 15:50:00,56.18,56.33,56.18,56.27,41055.0,56.18,56.33,56.18,56.27,41055.0
2019-03-08 15:55:00,56.26,56.5,56.26,56.42,182463.0,56.26,56.5,56.26,56.42,182463.0
2019-03-11 09:30:00,56.72,56.8,56.53,56.65,53457.0,56.72,56.8,56.53,56.65,53457.0
2019-03-11 09:35:00,56.68,56.85,56.64,56.8,36672.0,56.68,56.85,56.64,56.8,36672.0
2019-03-11 09:40:00,56.8,56.99,56.73,56.94,96573.0,56.8,56.99,56.73,56.94,96573.0
2019-03-11 09:45:00,56.96,57.1,56.89,57.03,35727.0,56.96,57.1,56.89,57.03,35727.0
2019-03-11 09:50:00,57.05,57.1,56.93,57.06,74346.0,57.05,57.1,56.93,57.06,74346.0
2019-03-11 09:55:00,57.07,57.27,57.07,57.25,47448.0,57.07,57.27,57.07,57.25,47448.0
2019-03-11 10:00:00,57.2,57.37,57.17,57.37,30852.0,57.2,57.37,57.17,57.37,30852.0
2019-03-11 10:05:00,57.4,57.4,57.14,57.21,41841.0,57.4,57.4,57.14,57.21,41841.0
2019-03-11 10:10:00,57.22,57.42,57.22,57.42,19317.0,57.22,57.42,57.22,57.42,19317.0
2019-03-11 10:15:00,57.37,57.46,57.32,57.41,49515.0,57.37,57.46,57.32,57.41,49515.0
2019-03-11 10:20:00,57.42,57.58,57.39,57.52,36015.0,57.42,57.58,57.39,57.52,36015.0
2019-03-11 10:25:00,57.5,57.57,57.46,57.57,22647.0,57.5,57.57,57.46,57.57,22647.0
2019-03-11 10:30:00,57.58,57.65,57.52,57.52,33747.0,57.58,57.65,57.52,57.52,33747.0
2019-03-11 10:35:00,57.54,57.59,57.52,57.52,19659.0,57.54,57.59,57.52,57.52,19659.0
2019-03-11 10:40:00,57.52,57.58,57.48,57.55,37461.0,57.52,57.58,57.48,57.55,37461.0
2019-03-11 10:45:00,57.56,57.58,57.48,57.48,19056.0,57.56,57.58,57.48,57.48,19056.0
2019-03-11 10:50:00,57.47,57.57,57.44,57.53,44712.0,57.47,57.57,57.44,57.53,44712.0
2019-03-11 10:55:00,57.56,57.57,57.46,57.53,23865.0,57.56,57.57,57.46,57.53,23865.0
2019-03-11 11:00:00,57.56,57.61,57.52,57.61,27078.0,57.56,57.61,57.52,57.61,27078.0
2019-03-11 11:05:00,57.63,57.72,57.63,57.69,34935.0,57.63,57.72,57.63,57.69,34935.0
2019-03-11 11:10:00,57.7,57.86,57.67,57.77,32511.0,57.7,57.86,57.67,57.77,32511.0
2019-03-11 11:15:00,57.78,57.78,57.65,57.67,16134.0,57.78,57.78,57.65,57.67,16134.0
2019-03-11 11:20:00,57.68,57.73,57.65,57.68,30471.0,57.68,57.73,57.65,57.68,30471.0
2019-03-11 11:25:00,57.7,57.71,57.66,57.66,27105.0,57.7,57.71,57.66,57.66,27105.0
2019-03-11 11:30:00,57.66,57.67,57.55,57.65,29730.0,57.66,57.67,57.55,57.65,29730.0
2019-03-11 11:35:00,57.62,57.77,57.62,57.77,15486.0,57.62,57.77,57.62,57.77,15486.0
2019-03-11 11:40:00,57.74,57.78,57.71,57.73,12753.0,57.74,57.78,57.71,57.73,12753.0
2019-03-11 11:45:00,57.7,57.72,57.6,57.62,40629.0,57.7,57.72,57.6,57.62,40629.0
2019-03-11 11:50:00,57.63,57.63,57.53,57.61,22113.0,57.63,57.63,57.53,57.61,22113.0
2019-03-11 11:55:00,57.62,57.75,57.59,57.75,14712.0,57.62,57.75,57.59,57.75,14712.0
2019-03-11 12:00:00,57.71,57.76,57.66,57.76,21648.0,57.71,57.76,57.66,57.76,21648.0
2019-03-11 12:05:00,57.76,57.77,57.7,57.71,27732.0,57.76,57.77,57.7,57.71,27732.0
2019-03-11 12:10:00,57.74,57.8,57.71,57.77,17373.0,57.74,57.8,57.71,57.77,17373.0
2019-03-11 12:15:00,57.77,57.77,57.61,57.61,13350.0,57.77,57.77,57.61,57.61,13350.0
2019-03-11 12:20:00,57.61,57.7,57.6,57.69,77925.0,57.61,57.7,57.6,57.69,77925.0
2019-03-11 12:25:00,57.69,57.75,57.6,57.7,139329.0,57.69,57.75,57.6,57.7,139329.0
2019-03-11 12:30:00,57.71,57.77,57.66,57.73,50571.0,57.71,57.77,57.66,57.73,50571.0
2019-03-11 12:35:00,57.75,57.84,57.67,57.67,25542.0,57.75,57.84,57.67,57.67,25542.0
2019-03-11 12:40:00,57.68,57.81,57.68,57.81,8097.0,57.68,57.81,57.68,57.81,8097.0
2019-03-11 12:45:00,57.81,57.82,57.73,57.73,23949.0,57.81,57.82,57.73,57.73,23949.0
2019-03-11 12:50:00,57.73,57.74,57.6,57.6,18000.0,57.73,57.74,57.6,57.6,18000.0
2019-03-11 12:55:00,57.63,57.67,57.61,57.61,13899.0,57.63,57.67,57.61,57.61,13899.0
2019-03-11 13:00:00,57.61,57.63,57.5,57.54,12525.0,57.61,57.63,57.5,57.54,12525.0
2019-03-11 13:05:00,57.52,57.61,57.52,57.61,25455.0,57.52,57.61,57.52,57.61,25455.0
2019-03-11 13:10:00,57.63,57.65,57.62,57.64,6900.0,57.63,57.65,57.62,57.64,6900.0
2019-03-11 13:15:00,57.65,57.75,57.65,57.72,8481.0,57.65,57.75,57.65,57.72,8481.0
2019-03-11 13:20:00,57.71,57.76,57.7,57.74,11613.0,57.71,57.76,57.7,57.74,11613.0
2019-03-11 13:25:00,57.76,57.84,57.76,57.82,16695.0,57.76,57.84,57.76,57.82,16695.0
2019-03-11 13:30:00,57.8,57.8,57.76,57.77,8115.0,57.8,57.8,57.76,57.77,8115.0
2019-03-11 13:35:00,57.77,57.79,57.75,57.76,10413.0,57.77,57.79,57.75,57.76,10413.0
2019-03-11 13:40:00,57.78,57.83,57.77,57.82,19164.0,57.78,57.83,57.77,57.82,19164.0
2019-03-11 13:45:00,57.8,57.81,57.78,57.79,12195.0,57.8,57.81,57.78,57.79,12195.0
2019-03-11 13:50:00,57.8,57.88,57.8,57.88,15300.0,57.8,57.88,57.8,57.88,15300.0
2019-03-11 13:55:00,57.89,57.89,57.85,57.89,24492.0,57.89,57.89,57.85,57.89,24492.0
2019-03-11 14:00:00,57.88,57.91,57.82,57.88,14943.0,57.88,57.91,57.82,57.88,14943.0
2019-03-11 14:05:00,57.86,57.88,57.82,57.84,25836.0,57.86,57.88,57.82,57.84,25836.0
2019-03-11 14:10:00,57.87,57.89,57.84,57.88,17274.0,57.87,57.89,57.84,57.88,17274.0
2019-03-11 14:15:00,57.85,57.87,57.82,57.82,18618.0,57.85,57.87,57.82,57.82,18618.0
2019-03-11 14:20:00,57.8,57.85,57.8,57.83,20724.0,57.8,57.85,57.8,57.83,20724.0
2019-03-11 14:25:00,57.83,57.83,57.74,57.75,20625.0,57.83,57.83,57.74,57.75,20625.0
2019-03-11 14:30:00,57.74,57.8,57.72,57.78,25299.0,57.74,57.8,57.72,57.78,25299.0
2019-03-11 14:35:00,57.79,57.83,57.76,57.79,16035.0,57.79,57.83,57.76,57.79,16035.0
2019-03-11 14:40:00,57.79,57.79,57.7,57.72,11439.0,57.79,57.79,57.7,57.72,11439.0
2019-03-11 14:45:00,57.72,57.72,57.7,57.71,19005.0,57.72,57.72,57.7,57.71,19005.0
2019-03-11 14:50:00,57.71,57.72,57.65,57.67,37032.0,57.71,57.72,57.65,57.67,37032.0
2019-03-11 14:55:00,57.68,57.77,57.68,57.77,45705.0,57.68,57.77,57.68,57.77,45705.0
2019-03-11 15:00:00,57.72,57.75,57.71,57.73,22866.0,57.72,57.75,57.71,57.73,22866.0
2019-03-11 15:05:00,57.73,57.76,57.73,57.74,31869.0,57.73,57.76,57.73,57.74,31869.0
2019-03-11 15:10:00,57.74,57.77,57.73,57.75,30744.0,57.74,57.77,57.73,57.75,30744.0
2019-03-11 15:15:00,57.75,57.78,57.75,57.77,18792.0,57.75,57.78,57.75,57.77,18792.0
2019-03-11 15:20:00,57.77,57.83,57.75,57.83,22200.0,57.77,57.83,57.75,57.83,22200.0
2019-03-11 15:25:00,57.83,57.83,57.73,57.75,36891.0,57.83,57.83,57.73,57.75,36891.0
2019-03-11 15:30:00,57.76,57.87,57.76,57.86,23037.0,57.76,57.87,57.76,57.86,23037.0
2019-03-11 15:35:00,57.86,57.87,57.81,57.82,38256.0,57.86,57.87,57.81,57.82,38256.0
2019-03-11 15:40:00,57.81,57.84,57.8,57.83,46221.0,57.81,57.84,57.8,57.83,46221.0
2019-03-11 15:45:00,57.84,57.94,57.84,57.93,54141.0,57.84,57.94,57.84,57.93,54141.0
2019-03-11 15:50:00,57.93,57.94,57.83,57.86,84273.0,57.93,57.94,57.83,57.86,84273.0
2019-03-11 15:55:00,57.87,57.88,57.76,57.85,174282.0,57.87,57.88,57.76,57.85,174282.0
2019-03-12 09:30:00,57.81,58.07,57.5,57.51,50958.0,57.81,58.07,57.5,57.51,50958.0
2019-03-12 09:35:00,57.62,57.77,57.62,57.75,18063.0,57.62,57.77,57.62,57.75,18063.0
2019-03-12 09:40:00,57.72,57.72,57.45,57.54,17145.0,57.72,57.72,57.45,57.54,17145.0
2019-03-12 09:45:00,57.54,57.65,57.38,57.41,55227.0,57.54,57.65,57.38,57.41,55227.0
2019-03-12 09:50:00,57.42,57.64,57.4,57.56,84126.0,57.42,57.64,57.4,57.56,84126.0
2019-03-12 09:55:00,57.53,57.64,57.49,57.5,40995.0,57.53,57.64,57.49,57.5,40995.0
2019-03-12 10:00:00,57.52,57.6,57.37,57.4,110403.0,57.52,57.6,57.37,57.4,110403.0
2019-03-12 10:05:00,57.37,57.49,57.25,57.45,39294.0,57.37,57.49,57.25,57.45,39294.0
2019-03-12 10:10:00,57.47,57.61,57.45,57.6,35151.0,57.47,57.61,57.45,57.6,35151.0
2019-03-12 10:15:00,57.54,57.71,57.49,57.71,14082.0,57.54,57.71,57.49,57.71,14082.0
2019-03-12 10:20:00,57.64,57.7,57.62,57.7,16881.0,57.64,57.7,57.62,57.7,16881.0
2019-03-12 10:25:00,57.73,57.81,57.67,57.71,11946.0,57.73,57.81,57.67,57.71,11946.0
2019-03-12 10:30:00,57.73,57.82,57.73,57.78,14841.0,57.73,57.82,57.73,57.78,14841.0
2019-03-12 10:35:00,57.76,57.91,57.76,57.84,23361.0,57.76,57.91,57.76,57.84,23361.0
2019-03-12 10:40:00,57.84,57.86,57.73,57.75,24582.0,57.84,57.86,57.73,57.75,24582.0
2019-03-12 10:45:00,57.75,57.82,57.71,57.82,26121.0,57.75,57.82,57.71,57.82,26121.0
2019-03-12 10:50:00,57.84,57.85,57.77,57.8,47859.0,57.84,57.85,57.77,57.8,47859.0
2019-03-12 10:55:00,57.81,57.83,57.73,57.82,30237.0,57.81,57.83,57.73,57.82,30237.0
2019-03-12 11:00:00,57.81,57.81,57.74,57.76,13797.0,57.81,57.81,57.74,57.76,13797.0
2019-03-12 11:05:00,57.77,57.8,57.73,57.78,12882.0,57.77,57.8,57.73,57.78,12882.0
2019-03-12 11:10:00,57.78,57.8,57.67,57.73,54690.0,57.78,57.8,57.67,57.73,54690.0
2019-03-12 11:15:00,57.72,57.85,57.7,57.85,117669.0,57.72,57.85,57.7,57.85,117669.0
2019-03-12 11:20:00,57.84,57.92,57.73,57.73,38343.0,57.84,57.92,57.73,57.73,38343.0
2019-03-12 11:25:00,57.71,57.85,57.7,57.85,64305.0,57.71,57.85,57.7,57.85,64305.0
2019-03-12 11:30:00,57.84,57.88,57.79,57.88,29325.0,57.84,57.88,57.79,57.88,29325.0
2019-03-12 11:35:00,57.89,57.89,57.83,57.84,27903.0,57.89,57.89,57.83,57.84,27903.0
2019-03-12 11:40:00,57.82,57.91,57.79,57.87,103932.0,57.82,57.91,57.79,57.87,103932.0
2019-03-12 11:45:00,57.85,57.86,57.84,57.86,20916.0,57.85,57.86,57.84,57.86,20916.0
2019-03-12 11:50:00,57.86,57.96,57.83,57.94,29703.0,57.86,57.96,57.83,57.94,29703.0
2019-03-12 11:55:00,57.95,57.97,57.94,57.95,14373.0,57.95,57.97,57.94,57.95,14373.0
2019-03-12 12:00:00,57.95,58.04,57.89,58.04,21363.0,57.95,58.04,57.89,58.04,21363.0
2019-03-12 12:05:00,58.05,58.12,58.03,58.08,30291.0,58.05,58.12,58.03,58.08,30291.0
2019-03-12 12:10:00,58.09,58.1,58.08,58.1,8841.0,58.09,58.1,58.08,58.1,8841.0
2019-03-12 12:15:00,58.11,58.11,58.06,58.09,14199.0,58.11,58.11,58.06,58.09,14199.0
2019-03-12 12:20:00,58.1,58.13,58.05,58.11,12930.0,58.1,58.13,58.05,58.11,12930.0
2019-03-12 12:25:00,58.1,58.17,58.08,58.11,19182.0,58.1,58.17,58.08,58.11,19182.0
2019-03-12 12:30:00,58.09,58.13,58.08,58.11,16737.0,58.09,58.13,58.08,58.11,16737.0
2019-03-12 12:35:00,58.12,58.15,58.08,58.11,27261.0,58.12,58.15,58.08,58.11,27261.0
2019-03-12 12:40:00,58.12,58.14,58.1,58.11,17784.0,58.12,58.14,58.1,58.11,17784.0
2019-03-12 12:45:00,58.14,58.17,58.11,58.15,14820.0,58.14,58.17,58.11,58.15,14820.0
2019-03-12 12:50:00,58.13,58.15,58.0,58.01,17844.0,58.13,58.15,58.0,58.01,17844.0
2019-03-12 12:55:00,57.98,58.08,57.98,58.08,6900.0,57.98,58.08,57.98,58.08,6900.0
2019-03-12 13:00:00,58.09,58.14,58.07,58.1,33837.0,58.09,58.14,58.07,58.1,33837.0
2019-03-12 13:05:00,58.1,58.15,58.1,58.13,6897.0,58.1,58.15,58.1,58.13,6897.0
2019-03-12 13:10:00,58.11,58.11,58.04,58.06,19377.0,58.11,58.11,58.04,58.06,19377.0
2019-03-12 13:15:00,58.06,58.09,58.05,58.08,10626.0,58.06,58.09,58.05,58.08,10626.0
2019-03-12 13:20:00,58.08,58.22,58.08,58.22,24537.0,58.08,58.22,58.08,58.22,24537.0
2019-03-12 13:25:00,58.21,58.24,58.17,58.17,8643.0,58.21,58.24,58.17,58.17,8643.0
2019-03-12 13:30:00,58.17,58.19,58.14,58.17,20526.0,58.17,58.19,58.14,58.17,20526.0
2019-03-12 13:35:00,58.15,58.16,58.11,58.14,22686.0,58.15,58.16,58.11,58.14,22686.0
2019-03-12 13:40:00,58.14,58.17,58.11,58.16,21705.0,58.14,58.17,58.11,58.16,21705.0
2019-03-12 13:45:00,58.17,58.22,58.14,58.19,18450.0,58.17,58.22,58.14,58.19,18450.0
2019-03-12 13:50:00,58.19,58.27,58.19,58.22,14214.0,58.19,58.27,58.19,58.22,14214.0
2019-03-12 13:55:00,58.24,58.26,58.21,58.22,13956.0,58.24,58.26,58.21,58.22,13956.0
2019-03-12 14:00:00,58.23,58.24,58.2,58.22,10065.0,58.23,58.24,58.2,58.22,10065.0
2019-03-12 14:05:00,58.22,58.26,58.21,58.26,41073.0,58.22,58.26,58.21,58.26,41073.0
2019-03-12 14:10:00,58.26,58.31,58.25,58.31,18258.0,58.26,58.31,58.25,58.31,18258.0
2019-03-12 14:15:00,58.3,58.37,58.29,58.34,52560.0,58.3,58.37,58.29,58.34,52560.0
2019-03-12 14:20:00,58.34,58.36,58.3,58.3,17841.0,58.34,58.36,58.3,58.3,17841.0
2019-03-12 14:25:00,58.31,58.35,58.3,58.3,27936.0,58.31,58.35,58.3,58.3,27936.0
2019-03-12 14:30:00,58.32,58.36,58.31,58.34,22416.0,58.32,58.36,58.31,58.34,22416.0
2019-03-12 14:35:00,58.35,58.35,58.28,58.3,56151.0,58.35,58.35,58.28,58.3,56151.0
2019-03-12 14:40:00,58.31,58.36,58.3,58.32,29055.0,58.31,58.36,58.3,58.32,29055.0
2019-03-12 14:45:00,58.33,58.38,58.31,58.37,36036.0,58.33,58.38,58.31,58.37,36036.0
2019-03-12 14:50:00,58.38,58.46,58.38,58.43,39516.0,58.38,58.46,58.38,58.43,39516.0
2019-03-12 14:55:00,58.45,58.46,58.41,58.46,24033.0,58.45,58.46,58.41,58.46,24033.0
2019-03-12 15:00:00,58.45,58.45,58.39,58.41,46110.0,58.45,58.45,58.39,58.41,46110.0
2019-03-12 15:05:00,58.42,58.42,58.35,58.41,35955.0,58.42,58.42,58.35,58.41,35955.0
2019-03-12 15:10:00,58.4,58.4,58.31,58.32,32295.0,58.4,58.4,58.31,58.32,32295.0
2019-03-12 15:15:00,58.32,58.33,58.23,58.25,36951.0,58.32,58.33,58.23,58.25,36951.0
2019-03-12 15:20:00,58.25,58.35,58.22,58.34,35340.0,58.25,58.35,58.22,58.34,35340.0
2019-03-12 15:25:00,58.34,58.38,58.31,58.33,41778.0,58.34,58.38,58.31,58.33,41778.0
2019-03-12 15:30:00,58.31,58.37,58.28,58.37,55341.0,58.31,58.37,58.28,58.37,55341.0
2019-03-12 15:35:00,58.36,58.37,58.25,58.3,113646.0,58.36,58.37,58.25,58.3,113646.0
2019-03-12 15:40:00,58.28,58.36,58.25,58.34,54636.0,58.28,58.36,58.25,58.34,54636.0
2019-03-12 15:45:00,58.36,58.53,58.36,58.4,78642.0,58.36,58.53,58.36,58.4,78642.0
2019-03-12 15:50:00,58.39,58.43,58.35,58.38,122616.0,58.39,58.43,58.35,58.38,122616.0
2019-03-12 15:55:00,58.37,58.51,58.33,58.48,362004.0,58.37,58.51,58.33,58.48,362004.0
2019-03-13 09:30:00,58.58,58.85,58.5,58.7,75879.0,58.58,58.85,58.5,58.7,75879.0
2019-03-13 09:35:00,58.77,58.93,58.67,58.7,63021.0,58.77,58.93,58.67,58.7,63021.0
2019-03-13 09:40:00,58.76,58.87,58.64,58.76,57810.0,58.76,58.87,58.64,58.76,57810.0
2019-03-13 09:45:00,58.71,58.9,58.71,58.9,14604.0,58.71,58.9,58.71,58.9,14604.0
2019-03-13 09:50:00,58.9,59.08,58.87,59.08,176886.0,58.9,59.08,58.87,59.08,176886.0
2019-03-13 09:55:00,59.11,59.21,58.87,58.88,201006.0,59.11,59.21,58.87,58.88,201006.0
2019-03-13 10:00:00,58.86,59.0,58.86,58.9,40989.0,58.86,59.0,58.86,58.9,40989.0
2019-03-13 10:05:00,58.84,58.89,58.73,58.73,13137.0,58.84,58.89,58.73,58.73,13137.0
2019-03-13 10:10:00,58.71,58.82,58.69,58.77,20376.0,58.71,58.82,58.69,58.77,20376.0
2019-03-13 10:15:00,58.73,58.84,58.72,58.84,42690.0,58.73,58.84,58.72,58.84,42690.0
2019-03-13 10:20:00,58.85,58.98,58.84,58.98,46725.0,58.85,58.98,58.84,58.98,46725.0
2019-03-13 10:25:00,58.98,59.01,58.88,58.96,55314.0,58.98,59.01,58.88,58.96,55314.0
2019-03-13 10:30:00,58.96,58.98,58.91,58.98,16761.0,58.96,58.98,58.91,58.98,16761.0
2019-03-13 10:35:00,59.01,59.12,59.01,59.09,14937.0,59.01,59.12,59.01,59.09,14937.0
2019-03-13 10:40:00,59.04,59.08,59.0,59.02,11439.0,59.04,59.08,59.0,59.02,11439.0
2019-03-13 10:45:00,59.02,59.1,59.0,59.04,13914.0,59.02,59.1,59.0,59.04,13914.0
2019-03-13 10:50:00,59.06,59.17,59.04,59.13,12426.0,59.06,59.17,59.04,59.13,12426.0
2019-03-13 10:55:00,59.12,59.25,59.07,59.22,26292.0,59.12,59.25,59.07,59.22,26292.0
2019-03-13 11:00:00,59.23,59.3,59.21,59.29,11685.0,59.23,59.3,59.21,59.29,11685.0
2019-03-13 11:05:00,59.28,59.33,59.14,59.29,28827.0,59.28,59.33,59.14,59.29,28827.0
2019-03-13 11:10:00,59.3,59.31,59.22,59.3,18867.0,59.3,59.31,59.22,59.3,18867.0
2019-03-13 11:15:00,59.29,59.37,59.28,59.33,34476.0,59.29,59.37,59.28,59.33,34476.0
2019-03-13 11:20:00,59.34,59.42,59.33,59.36,47292.0,59.34,59.42,59.33,59.36,47292.0
2019-03-13 11:25:00,59.37,59.43,59.36,59.38,33750.0,59.37,59.43,59.36,59.38,33750.0
2019-03-13 11:30:00,59.38,59.38,59.27,59.27,40221.0,59.38,59.38,59.27,59.27,40221.0
2019-03-13 11:35:00,59.27,59.36,59.23,59.33,38685.0,59.27,59.36,59.23,59.33,38685.0
2019-03-13 11:40:00,59.33,59.38,59.3,59.35,80271.0,59.33,59.38,59.3,59.35,80271.0
2019-03-13 11:45:00,59.35,59.43,59.35,59.43,32784.0,59.35,59.43,59.35,59.43,32784.0
2019-03-13 11:50:00,59.4,59.46,59.4,59.46,25881.0,59.4,59.46,59.4,59.46,25881.0
2019-03-13 11:55:00,59.46,59.49,59.41,59.47,81852.0,59.46,59.49,59.41,59.47,81852.0
2019-03-13 12:00:00,59.46,59.54,59.45,59.52,39786.0,59.46,59.54,59.45,59.52,39786.0
2019-03-13 12:05:00,59.54,59.56,59.5,59.55,45231.0,59.54,59.56,59.5,59.55,45231.0
2019-03-13 12:10:00,59.53,59.53,59.47,59.47,7743.0,59.53,59.53,59.47,59.47,7743.0
2019-03-13 12:15:00,59.45,59.46,59.41,59.41,10047.0,59.45,59.46,59.41,59.41,10047.0
2019-03-13 12:20:00,59.41,59.41,59.37,59.39,12333.0,59.41,59.41,59.37,59.39,12333.0
2019-03-13 12:25:00,59.38,59.4,59.36,59.39,11157.0,59.38,59.4,59.36,59.39,11157.0
2019-03-13 12:30:00,59.39,59.39,59.33,59.34,11892.0,59.39,59.39,59.33,59.34,11892.0
2019-03-13 12:35:00,59.34,59.34,59.27,59.33,15018.0,59.34,59.34,59.27,59.33,15018.0
2019-03-13 12:40:00,59.31,59.38,59.31,59.38,19437.0,59.31,59.38,59.31,59.38,19437.0
2019-03-13 12:45:00,59.38,59.39,59.33,59.36,23400.0,59.38,59.39,59.33,59.36,23400.0
2019-03-13 12:50:00,59.39,59.42,59.35,59.38,23331.0,59.39,59.42,59.35,59.38,23331.0
2019-03-13 12:55:00,59.37,59.4,59.34,59.39,28530.0,59.37,59.4,59.34,59.39,28530.0
2019-03-13 13:00:00,59.39,59.46,59.39,59.44,21144.0,59.39,59.46,59.39,59.44,21144.0
2019-03-13 13:05:00,59.43,59.46,59.42,59.45,18861.0,59.43,59.46,59.42,59.45,18861.0
2019-03-13 13:10:00,59.44,59.47,59.44,59.46,19200.0,59.44,59.47,59.44,59.46,19200.0
2019-03-13 13:15:00,59.45,59.54,59.45,59.5,21927.0,59.45,59.54,59.45,59.5,21927.0
2019-03-13 13:20:00,59.51,59.56,59.49,59.56,10344.0,59.51,59.56,59.49,59.56,10344.0
2019-03-13 13:25:00,59.53,59.55,59.49,59.55,14784.0,59.53,59.55,59.49,59.55,14784.0
2019-03-13 13:30:00,59.54,59.56,59.52,59.52,7014.0,59.54,59.56,59.52,59.52,7014.0
2019-03-13 13:35:00,59.52,59.55,59.52,59.55,13812.0,59.52,59.55,59.52,59.55,13812.0
2019-03-13 13:40:00,59.54,59.54,59.48,59.49,16575.0,59.54,59.54,59.48,59.49,16575.0
2019-03-13 13:45:00,59.5,59.55,59.49,59.54,11520.0,59.5,59.55,59.49,59.54,11520.0
2019-03-13 13:50:00,59.53,59.56,59.52,59.56,16953.0,59.53,59.56,59.52,59.56,16953.0
2019-03-13 13:55:00,59.54,59.54,59.46,59.47,12759.0,59.54,59.54,59.46,59.47,12759.0
2019-03-13 14:00:00,59.48,59.52,59.47,59.49,13035.0,59.48,59.52,59.47,59.49,13035.0
2019-03-13 14:05:00,59.47,59.52,59.45,59.47,22350.0,59.47,59.52,59.45,59.47,22350.0
2019-03-13 14:10:00,59.48,59.48,59.4,59.42,15234.0,59.48,59.48,59.4,59.42,15234.0
2019-03-13 14:15:00,59.43,59.43,59.33,59.35,14436.0,59.43,59.43,59.33,59.35,14436.0
2019-03-13 14:20:00,59.34,59.34,59.3,59.32,16521.0,59.34,59.34,59.3,59.32,16521.0
2019-03-13 14:25:00,59.3,59.33,59.28,59.29,10539.0,59.3,59.33,59.28,59.29,10539.0
2019-03-13 14:30:00,59.27,59.3,59.26,59.29,19506.0,59.27,59.3,59.26,59.29,19506.0
2019-03-13 14:35:00,59.28,59.3,59.24,59.24,16269.0,59.28,59.3,59.24,59.24,16269.0
2019-03-13 14:40:00,59.22,59.27,59.16,59.16,28854.0,59.22,59.27,59.16,59.16,28854.0
2019-03-13 14:45:00,59.13,59.13,59.02,59.04,34068.0,59.13,59.13,59.02,59.04,34068.0
2019-03-13 14:50:00,59.03,59.14,59.01,59.12,14523.0,59.03,59.14,59.01,59.12,14523.0
2019-03-13 14:55:00,59.13,59.25,59.13,59.25,25989.0,59.13,59.25,59.13,59.25,25989.0
2019-03-13 15:00:00,59.23,59.33,59.21,59.33,26259.0,59.23,59.33,59.21,59.33,26259.0
2019-03-13 15:05:00,59.32,59.33,59.27,59.27,29712.0,59.32,59.33,59.27,59.27,29712.0
2019-03-13 15:10:00,59.26,59.28,59.22,59.23,27189.0,59.26,59.28,59.22,59.23,27189.0
2019-03-13 15:15:00,59.2,59.29,59.19,59.26,28947.0,59.2,59.29,59.19,59.26,28947.0
2019-03-13 15:20:00,59.24,59.26,59.1,59.17,44649.0,59.24,59.26,59.1,59.17,44649.0
2019-03-13 15:25:00,59.17,59.24,59.15,59.19,40065.0,59.17,59.24,59.15,59.19,40065.0
2019-03-13 15:30:00,59.18,59.28,59.17,59.28,60177.0,59.18,59.28,59.17,59.28,60177.0
2019-03-13 15:35:00,59.28,59.33,59.26,59.32,74046.0,59.28,59.33,59.26,59.32,74046.0
2019-03-13 15:40:00,59.31,59.34,59.28,59.3,213282.0,59.31,59.34,59.28,59.3,213282.0
2019-03-13 15:45:00,59.3,59.35,59.2,59.2,84651.0,59.3,59.35,59.2,59.2,84651.0
2019-03-13 15:50:00,59.21,59.32,59.21,59.27,145128.0,59.21,59.32,59.21,59.27,145128.0
2019-03-13 15:55:00,59.28,59.41,59.27,59.37,405849.0,59.28,59.41,59.27,59.37,405849.0
2019-03-14 09:30:00,59.35,59.46,59.15,59.21,59370.0,59.35,59.46,59.15,59.21,59370.0
2019-03-14 09:35:00,59.23,59.36,59.06,59.08,29337.0,59.23,59.36,59.06,59.08,29337.0
2019-03-14 09:40:00,59.05,59.11,58.98,58.99,26616.0,59.05,59.11,58.98,58.99,26616.0
2019-03-14 09:45:00,59.05,59.05,58.9,58.98,33531.0,59.05,59.05,58.9,58.98,33531.0
2019-03-14 09:50:00,58.98,59.02,58.83,58.91,20949.0,58.98,59.02,58.83,58.91,20949.0
2019-03-14 09:55:00,58.92,58.99,58.85,58.86,32358.0,58.92,58.99,58.85,58.86,32358.0
2019-03-14 10:00:00,58.84,58.85,58.68,58.71,25662.0,58.84,58.85,58.68,58.71,25662.0
2019-03-14 10:05:00,58.68,58.71,58.61,58.7,17895.0,58.68,58.71,58.61,58.7,17895.0
2019-03-14 10:10:00,58.67,58.74,58.67,58.73,18318.0,58.67,58.74,58.67,58.73,18318.0
2019-03-14 10:15:00,58.74,58.91,58.74,58.84,55869.0,58.74,58.91,58.74,58.84,55869.0
2019-03-14 10:20:00,58.87,58.9,58.81,58.88,43671.0,58.87,58.9,58.81,58.88,43671.0
2019-03-14 10:25:00,58.85,58.87,58.78,58.84,17553.0,58.85,58.87,58.78,58.84,17553.0
2019-03-14 10:30:00,58.81,58.93,58.8,58.93,20820.0,58.81,58.93,58.8,58.93,20820.0
2019-03-14 10:35:00,58.88,58.93,58.85,58.86,31413.0,58.88,58.93,58.85,58.86,31413.0
2019-03-14 10:40:00,58.86,58.9,58.86,58.9,5400.0,58.86,58.9,58.86,58.9,5400.0
2019-03-14 10:45:00,58.88,58.88,58.78,58.78,9150.0,58.88,58.88,58.78,58.78,9150.0
2019-03-14 10:50:00,58.78,58.78,58.71,58.72,8121.0,58.78,58.78,58.71,58.72,8121.0
2019-03-14 10:55:00,58.73,58.81,58.72,58.81,16230.0,58.73,58.81,58.72,58.81,16230.0
2019-03-14 11:00:00,58.81,58.85,58.77,58.84,9819.0,58.81,58.85,58.77,58.84,9819.0
2019-03-14 11:05:00,58.83,58.87,58.81,58.85,9900.0,58.83,58.87,58.81,58.85,9900.0
2019-03-14 11:10:00,58.86,58.9,58.84,58.89,13299.0,58.86,58.9,58.84,58.89,13299.0
2019-03-14 11:15:00,58.9,58.94,58.88,58.91,19437.0,58.9,58.94,58.88,58.91,19437.0
2019-03-14 11:20:00,58.87,58.91,58.87,58.91,3606.0,58.87,58.91,58.87,58.91,3606.0
2019-03-14 11:25:00,58.91,58.93,58.9,58.92,66300.0,58.91,58.93,58.9,58.92,66300.0
2019-03-14 11:30:00,58.92,58.99,58.92,58.98,13431.0,58.92,58.99,58.92,58.98,13431.0
2019-03-14 11:35:00,59.01,59.07,58.97,59.06,13335.0,59.01,59.07,58.97,59.06,13335.0
2019-03-14 11:40:00,59.05,59.1,58.97,59.0,31110.0,59.05,59.1,58.97,59.0,31110.0
2019-03-14 11:45:00,59.0,59.0,58.95,58.96,10500.0,59.0,59.0,58.95,58.96,10500.0
2019-03-14 11:50:00,58.95,59.0,58.95,59.0,11898.0,58.95,59.0,58.95,59.0,11898.0
2019-03-14 11:55:00,59.01,59.02,58.97,58.99,16593.0,59.01,59.02,58.97,58.99,16593.0
2019-03-14 12:00:00,58.99,59.02,58.97,59.0,7512.0,58.99,59.02,58.97,59.0,7512.0
2019-03-14 12:05:00,59.0,59.02,58.97,59.02,9948.0,59.0,59.02,58.97,59.02,9948.0
2019-03-14 12:10:00,59.01,59.02,58.97,58.97,8100.0,59.01,59.02,58.97,58.97,8100.0
2019-03-14 12:15:00,58.97,59.0,58.97,58.99,9900.0,58.97,59.0,58.97,58.99,9900.0
2019-03-14 12:20:00,58.97,58.99,58.89,58.9,29100.0,58.97,58.99,58.89,58.9,29100.0
2019-03-14 12:25:00,58.87,59.12,58.87,59.11,19371.0,58.87,59.12,58.87,59.11,19371.0
2019-03-14 12:30:00,59.13,59.19,59.06,59.06,19944.0,59.13,59.19,59.06,59.06,19944.0
2019-03-14 12:35:00,59.04,59.08,59.0,59.01,12489.0,59.04,59.08,59.0,59.01,12489.0
2019-03-14 12:40:00,59.0,59.09,59.0,59.08,10443.0,59.0,59.09,59.0,59.08,10443.0
2019-03-14 12:45:00,59.09,59.13,59.09,59.1,6000.0,59.09,59.13,59.09,59.1,6000.0
2019-03-14 12:50:00,59.1,59.1,58.98,58.98,16200.0,59.1,59.1,58.98,58.98,16200.0
2019-03-14 12:55:00,59.0,59.11,59.0,59.11,31542.0,59.0,59.11,59.0,59.11,31542.0
2019-03-14 13:00:00,59.12,59.12,59.03,59.1,33294.0,59.12,59.12,59.03,59.1,33294.0
2019-03-14 13:05:00,59.11,59.13,59.06,59.11,13005.0,59.11,59.13,59.06,59.11,13005.0
2019-03-14 13:10:00,59.13,59.15,59.13,59.13,1800.0,59.13,59.15,59.13,59.13,1800.0
2019-03-14 13:15:00,59.1,59.15,59.1,59.13,3600.0,59.1,59.15,59.1,59.13,3600.0
2019-03-14 13:20:00,59.13,59.14,59.12,59.12,2082.0,59.13,59.14,59.12,59.12,2082.0
2019-03-14 13:25:00,59.11,59.15,59.11,59.13,7107.0,59.11,59.15,59.11,59.13,7107.0
2019-03-14 13:30:00,59.14,59.17,59.13,59.17,7374.0,59.14,59.17,59.13,59.17,7374.0
2019-03-14 13:35:00,59.17,59.17,59.14,59.17,5133.0,59.17,59.17,59.14,59.17,5133.0
2019-03-14 13:40:00,59.16,59.18,59.14,59.15,2775.0,59.16,59.18,59.14,59.15,2775.0
2019-03-14 13:45:00,59.13,59.16,59.11,59.14,14100.0,59.13,59.16,59.11,59.14,14100.0
2019-03-14 13:50:00,59.13,59.16,59.09,59.13,7719.0,59.13,59.16,59.09,59.13,7719.0
2019-03-14 13:55:00,59.12,59.13,59.1,59.12,18246.0,59.12,59.13,59.1,59.12,18246.0
2019-03-14 14:00:00,59.11,59.12,59.09,59.12,11100.0,59.11,59.12,59.09,59.12,11100.0
2019-03-14 14:05:00,59.12,59.13,59.11,59.12,27039.0,59.12,59.13,59.11,59.12,27039.0
2019-03-14 14:10:00,59.12,59.13,59.09,59.09,15261.0,59.12,59.13,59.09,59.09,15261.0
2019-03-14 14:15:00,59.09,59.09,59.04,59.06,9207.0,59.09,59.09,59.04,59.06,9207.0
2019-03-14 14:20:00,59.07,59.09,59.05,59.08,19533.0,59.07,59.09,59.05,59.08,19533.0
2019-03-14 14:25:00,59.08,59.1,59.07,59.1,15759.0,59.08,59.1,59.07,59.1,15759.0
2019-03-14 14:30:00,59.09,59.1,59.04,59.08,17529.0,59.09,59.1,59.04,59.08,17529.0
2019-03-14 14:35:00,59.07,59.07,59.04,59.04,34008.0,59.07,59.07,59.04,59.04,34008.0
2019-03-14 14:40:00,59.06,59.09,59.05,59.08,18465.0,59.06,59.09,59.05,59.08,18465.0
2019-03-14 14:45:00,59.1,59.22,59.1,59.17,23634.0,59.1,59.22,59.1,59.17,23634.0
2019-03-14 14:50:00,59.18,59.21,59.16,59.2,9900.0,59.18,59.21,59.16,59.2,9900.0
2019-03-14 14:55:00,59.2,59.29,59.2,59.28,17973.0,59.2,59.29,59.2,59.28,17973.0
2019-03-14 15:00:00,59.28,59.28,59.25,59.28,8118.0,59.28,59.28,59.25,59.28,8118.0
2019-03-14 15:05:00,59.27,59.29,59.27,59.28,6039.0,59.27,59.29,59.27,59.28,6039.0
2019-03-14 15:10:00,59.28,59.29,59.25,59.25,15303.0,59.28,59.29,59.25,59.25,15303.0
2019-03-14 15:15:00,59.25,59.26,59.21,59.23,15453.0,59.25,59.26,59.21,59.23,15453.0
2019-03-14 15:20:00,59.22,59.22,59.21,59.22,9603.0,59.22,59.22,59.21,59.22,9603.0
2019-03-14 15:25:00,59.21,59.3,59.21,59.3,27939.0,59.21,59.3,59.21,59.3,27939.0
2019-03-14 15:30:00,59.3,59.35,59.29,59.3,55173.0,59.3,59.35,59.29,59.3,55173.0
2019-03-14 15:35:00,59.3,59.42,59.3,59.36,56880.0,59.3,59.42,59.3,59.36,56880.0
2019-03-14 15:40:00,59.37,59.38,59.3,59.34,85494.0,59.37,59.38,59.3,59.34,85494.0
2019-03-14 15:45:00,59.33,59.34,59.27,59.31,83217.0,59.33,59.34,59.27,59.31,83217.0
2019-03-14 15:50:00,59.31,59.31,59.23,59.23,125604.0,59.31,59.31,59.23,59.23,125604.0
2019-03-14 15:55:00,59.24,59.39,59.23,59.38,698439.0,59.24,59.39,59.23,59.38,698439.0
2019-03-15 09:30:00,59.73,59.87,59.6,59.76,658161.0,59.73,59.87,59.6,59.76,658161.0
2019-03-15 09:35:00,59.76,59.81,59.46,59.53,35562.0,59.76,59.81,59.46,59.53,35562.0
2019-03-15 09:40:00,59.53,59.87,59.53,59.85,41472.0,59.53,59.87,59.53,59.85,41472.0
2019-03-15 09:45:00,59.81,59.94,59.77,59.92,33861.0,59.81,59.94,59.77,59.92,33861.0
2019-03-15 09:50:00,59.93,60.1,59.88,60.09,136935.0,59.93,60.1,59.88,60.09,136935.0
2019-03-15 09:55:00,60.05,60.28,59.99,60.15,125439.0,60.05,60.28,59.99,60.15,125439.0
2019-03-15 10:00:00,60.14,60.14,60.0,60.06,50157.0,60.14,60.14,60.0,60.06,50157.0
2019-03-15 10:05:00,60.07,60.12,59.97,60.0,55587.0,60.07,60.12,59.97,60.0,55587.0
2019-03-15 10:10:00,60.04,60.12,59.98,59.98,41280.0,60.04,60.12,59.98,59.98,41280.0
2019-03-15 10:15:00,59.99,60.07,59.95,60.02,45570.0,59.99,60.07,59.95,60.02,45570.0
2019-03-15 10:20:00,60.02,60.24,60.02,60.21,50382.0,60.02,60.24,60.02,60.21,50382.0
2019-03-15 10:25:00,60.23,60.28,60.13,60.27,43155.0,60.23,60.28,60.13,60.27,43155.0
2019-03-15 10:30:00,60.22,60.33,60.2,60.24,56283.0,60.22,60.33,60.2,60.24,56283.0
2019-03-15 10:35:00,60.25,60.27,60.16,60.2,82227.0,60.25,60.27,60.16,60.2,82227.0
2019-03-15 10:40:00,60.19,60.21,60.06,60.16,71970.0,60.19,60.21,60.06,60.16,71970.0
2019-03-15 10:45:00,60.15,60.26,60.14,60.19,40932.0,60.15,60.26,60.14,60.19,40932.0
2019-03-15 10:50:00,60.19,60.24,60.15,60.17,33309.0,60.19,60.24,60.15,60.17,33309.0
2019-03-15 10:55:00,60.19,60.19,60.1,60.1,29676.0,60.19,60.19,60.1,60.1,29676.0
2019-03-15 11:00:00,60.1,60.13,60.06,60.06,20217.0,60.1,60.13,60.06,60.06,20217.0
2019-03-15 11:05:00,60.06,60.21,60.05,60.19,28836.0,60.06,60.21,60.05,60.19,28836.0
2019-03-15 11:10:00,60.19,60.19,60.1,60.12,19779.0,60.19,60.19,60.1,60.12,19779.0
2019-03-15 11:15:00,60.12,60.25,60.12,60.2,38913.0,60.12,60.25,60.12,60.2,38913.0
2019-03-15 11:20:00,60.22,60.22,60.16,60.17,27795.0,60.22,60.22,60.16,60.17,27795.0
2019-03-15 11:25:00,60.17,60.23,60.16,60.23,10230.0,60.17,60.23,60.16,60.23,10230.0
2019-03-15 11:30:00,60.23,60.25,60.19,60.25,62280.0,60.23,60.25,60.19,60.25,62280.0
2019-03-15 11:35:00,60.25,60.25,60.21,60.21,22839.0,60.25,60.25,60.21,60.21,22839.0
2019-03-15 11:40:00,60.22,60.25,60.19,60.22,11937.0,60.22,60.25,60.19,60.22,11937.0
2019-03-15 11:45:00,60.23,60.31,60.2,60.31,26517.0,60.23,60.31,60.2,60.31,26517.0
2019-03-15 11:50:00,60.3,60.33,60.28,60.3,17322.0,60.3,60.33,60.28,60.3,17322.0
2019-03-15 11:55:00,60.3,60.44,60.3,60.43,30855.0,60.3,60.44,60.3,60.43,30855.0
2019-03-15 12:00:00,60.4,60.47,60.39,60.43,23814.0,60.4,60.47,60.39,60.43,23814.0
2019-03-15 12:05:00,60.45,60.45,60.38,60.4,32163.0,60.45,60.45,60.38,60.4,32163.0
2019-03-15 12:10:00,60.42,60.47,60.41,60.44,17292.0,60.42,60.47,60.41,60.44,17292.0
2019-03-15 12:15:00,60.42,60.45,60.42,60.45,10749.0,60.42,60.45,60.42,60.45,10749.0
2019-03-15 12:20:00,60.47,60.48,60.42,60.43,22809.0,60.47,60.48,60.42,60.43,22809.0
2019-03-15 12:25:00,60.42,60.44,60.35,60.37,28764.0,60.42,60.44,60.35,60.37,28764.0
2019-03-15 12:30:00,60.37,60.42,60.35,60.39,28212.0,60.37,60.42,60.35,60.39,28212.0
2019-03-15 12:35:00,60.37,60.39,60.31,60.32,24000.0,60.37,60.39,60.31,60.32,24000.0
2019-03-15 12:40:00,60.33,60.33,60.29,60.3,36192.0,60.33,60.33,60.29,60.3,36192.0
2019-03-15 12:45:00,60.3,60.31,60.21,60.24,28665.0,60.3,60.31,60.21,60.24,28665.0
2019-03-15 12:50:00,60.24,60.28,60.2,60.2,30450.0,60.24,60.28,60.2,60.2,30450.0
2019-03-15 12:55:00,60.18,60.19,60.13,60.14,17250.0,60.18,60.19,60.13,60.14,17250.0
2019-03-15 13:00:00,60.16,60.17,60.12,60.12,24900.0,60.16,60.17,60.12,60.12,24900.0
2019-03-15 13:05:00,60.13,60.21,60.13,60.16,22977.0,60.13,60.21,60.13,60.16,22977.0
2019-03-15 13:10:00,60.14,60.14,60.07,60.1,16455.0,60.14,60.14,60.07,60.1,16455.0
2019-03-15 13:15:00,60.11,60.12,60.05,60.08,51207.0,60.11,60.12,60.05,60.08,51207.0
2019-03-15 13:20:00,60.08,60.09,60.06,60.07,38385.0,60.08,60.09,60.06,60.07,38385.0
2019-03-15 13:25:00,60.07,60.08,59.93,59.99,24594.0,60.07,60.08,59.93,59.99,24594.0
2019-03-15 13:30:00,60.01,60.06,59.93,59.93,32409.0,60.01,60.06,59.93,59.93,32409.0
2019-03-15 13:35:00,59.94,60.01,59.93,59.99,35481.0,59.94,60.01,59.93,59.99,35481.0
2019-03-15 13:40:00,59.98,59.98,59.86,59.91,42456.0,59.98,59.98,59.86,59.91,42456.0
2019-03-15 13:45:00,59.91,60.02,59.91,60.02,21300.0,59.91,60.02,59.91,60.02,21300.0
2019-03-15 13:50:00,60.03,60.05,59.98,59.99,37491.0,60.03,60.05,59.98,59.99,37491.0
2019-03-15 13:55:00,59.97,59.98,59.93,59.97,16416.0,59.97,59.98,59.93,59.97,16416.0
2019-03-15 14:00:00,59.96,59.98,59.91,59.96,48222.0,59.96,59.98,59.91,59.96,48222.0
2019-03-15 14:05:00,59.97,59.98,59.93,59.94,20160.0,59.97,59.98,59.93,59.94,20160.0
2019-03-15 14:10:00,59.93,59.97,59.85,59.87,33867.0,59.93,59.97,59.85,59.87,33867.0
2019-03-15 14:15:00,59.87,59.91,59.83,59.91,20682.0,59.87,59.91,59.83,59.91,20682.0
2019-03-15 14:20:00,59.9,59.95,59.9,59.93,16059.0,59.9,59.95,59.9,59.93,16059.0
2019-03-15 14:25:00,59.92,60.04,59.92,60.04,28422.0,59.92,60.04,59.92,60.04,28422.0
2019-03-15 14:30:00,60.05,60.17,60.04,60.16,39594.0,60.05,60.17,60.04,60.16,39594.0
2019-03-15 14:35:00,60.17,60.17,60.11,60.15,80829.0,60.17,60.17,60.11,60.15,80829.0
2019-03-15 14:40:00,60.17,60.17,60.03,60.05,10278.0,60.17,60.17,60.03,60.05,10278.0
2019-03-15 14:45:00,60.05,60.07,60.0,60.07,13767.0,60.05,60.07,60.0,60.07,13767.0
2019-03-15 14:50:00,60.09,60.11,60.08,60.09,17775.0,60.09,60.11,60.08,60.09,17775.0
2019-03-15 14:55:00,60.11,60.11,60.08,60.1,23418.0,60.11,60.11,60.08,60.1,23418.0
2019-03-15 15:00:00,60.09,60.14,60.08,60.14,26148.0,60.09,60.14,60.08,60.14,26148.0
2019-03-15 15:05:00,60.15,60.15,60.12,60.14,22899.0,60.15,60.15,60.12,60.14,22899.0
2019-03-15 15:10:00,60.14,60.17,60.12,60.13,27531.0,60.14,60.17,60.12,60.13,27531.0
2019-03-15 15:15:00,60.13,60.16,60.1,60.13,39414.0,60.13,60.16,60.1,60.13,39414.0
2019-03-15 15:20:00,60.11,60.14,60.1,60.12,19485.0,60.11,60.14,60.1,60.12,19485.0
2019-03-15 15:25:00,60.11,60.11,60.03,60.05,24024.0,60.11,60.11,60.03,60.05,24024.0
2019-03-15 15:30:00,60.05,60.05,59.93,59.99,49218.0,60.05,60.05,59.93,59.99,49218.0
2019-03-15 15:35:00,59.98,59.98,59.85,59.87,54669.0,59.98,59.98,59.85,59.87,54669.0
2019-03-15 15:40:00,59.88,59.98,59.87,59.88,100944.0,59.88,59.98,59.87,59.88,100944.0
2019-03-15 15:45:00,59.9,59.97,59.89,59.97,107568.0,59.9,59.97,59.89,59.97,107568.0
2019-03-15 15:50:00,59.96,59.96,59.87,59.9,164694.0,59.96,59.96,59.87,59.9,164694.0
2019-03-15 15:55:00,59.9,60.03,59.89,59.96,431742.0,59.9,60.03,59.89,59.96,431742.0
2019-03-18 09:30:00,64.83,65.5,64.4,65.32,639027.0,64.83,65.5,64.4,65.32,639027.0
2019-03-18 09:35:00,65.35,65.95,65.13,65.5,362955.0,65.35,65.95,65.13,65.5,362955.0
2019-03-18 09:40:00,65.49,65.53,64.8,64.85,379323.0,65.49,65.53,64.8,64.85,379323.0
2019-03-18 09:45:00,64.86,65.23,64.84,65.16,270222.0,64.86,65.23,64.84,65.16,270222.0
2019-03-18 09:50:00,65.08,65.23,64.97,65.13,263079.0,65.08,65.23,64.97,65.13,263079.0
2019-03-18 09:55:00,65.22,65.47,65.11,65.4,207513.0,65.22,65.47,65.11,65.4,207513.0
2019-03-18 10:00:00,65.42,65.56,64.9,65.16,306891.0,65.42,65.56,64.9,65.16,306891.0
2019-03-18 10:05:00,65.16,65.2,64.25,64.64,517980.0,65.16,65.2,64.25,64.64,517980.0
2019-03-18 10:10:00,64.64,64.71,64.11,64.34,282435.0,64.64,64.71,64.11,64.34,282435.0
2019-03-18 10:15:00,64.39,64.7,64.3,64.59,245670.0,64.39,64.7,64.3,64.59,245670.0
2019-03-18 10:20:00,64.59,64.64,64.33,64.43,237003.0,64.59,64.64,64.33,64.43,237003.0
2019-03-18 10:25:00,64.43,64.66,64.32,64.66,134958.0,64.43,64.66,64.32,64.66,134958.0
2019-03-18 10:30:00,64.64,64.82,64.63,64.71,158766.0,64.64,64.82,64.63,64.71,158766.0
2019-03-18 10:35:00,64.69,64.81,64.55,64.68,139008.0,64.69,64.81,64.55,64.68,139008.0
2019-03-18 10:40:00,64.67,64.69,64.17,64.32,178341.0,64.67,64.69,64.17,64.32,178341.0
2019-03-18 10:45:00,64.32,64.44,64.22,64.26,112128.0,64.32,64.44,64.22,64.26,112128.0
2019-03-18 10:50:00,64.26,64.32,64.0,64.07,176115.0,64.26,64.32,64.0,64.07,176115.0
2019-03-18 10:55:00,64.07,64.19,64.04,64.08,101190.0,64.07,64.19,64.04,64.08,101190.0
2019-03-18 11:00:00,64.07,64.31,63.55,63.61,215772.0,64.07,64.31,63.55,63.61,215772.0
2019-03-18 11:05:00,63.65,63.81,63.52,63.81,139395.0,63.65,63.81,63.52,63.81,139395.0
2019-03-18 11:10:00,63.81,63.83,63.68,63.82,110109.0,63.81,63.83,63.68,63.82,110109.0
2019-03-18 11:15:00,63.83,64.05,63.68,63.78,136368.0,63.83,64.05,63.68,63.78,136368.0
2019-03-18 11:20:00,63.76,63.77,63.51,63.57,70608.0,63.76,63.77,63.51,63.57,70608.0
2019-03-18 11:25:00,63.58,63.62,63.3,63.39,224853.0,63.58,63.62,63.3,63.39,224853.0
2019-03-18 11:30:00,63.38,63.56,63.3,63.56,144435.0,63.38,63.56,63.3,63.56,144435.0
2019-03-18 11:35:00,63.57,63.76,63.51,63.66,147654.0,63.57,63.76,63.51,63.66,147654.0
2019-03-18 11:40:00,63.69,64.01,63.63,63.98,91905.0,63.69,64.01,63.63,63.98,91905.0
2019-03-18 11:45:00,63.98,64.08,63.92,64.0,39156.0,63.98,64.08,63.92,64.0,39156.0
2019-03-18 11:50:00,64.0,64.0,63.83,63.88,134235.0,64.0,64.0,63.83,63.88,134235.0
2019-03-18 11:55:00,63.84,63.85,63.5,63.52,94857.0,63.84,63.85,63.5,63.52,94857.0
2019-03-18 12:00:00,63.54,63.71,63.54,63.55,165774.0,63.54,63.71,63.54,63.55,165774.0
2019-03-18 12:05:00,63.55,63.64,63.46,63.55,90513.0,63.55,63.64,63.46,63.55,90513.0
2019-03-18 12:10:00,63.54,63.64,63.53,63.56,141990.0,63.54,63.64,63.53,63.56,141990.0
2019-03-18 12:15:00,63.55,63.74,63.54,63.67,71640.0,63.55,63.74,63.54,63.67,71640.0
2019-03-18 12:20:00,63.69,63.69,63.51,63.53,85872.0,63.69,63.69,63.51,63.53,85872.0
2019-03-18 12:25:00,63.53,63.66,63.49,63.62,52272.0,63.53,63.66,63.49,63.62,52272.0
2019-03-18 12:30:00,63.63,63.74,63.58,63.74,101607.0,63.63,63.74,63.58,63.74,101607.0
2019-03-18 12:35:00,63.74,63.89,63.7,63.86,63345.0,63.74,63.89,63.7,63.86,63345.0
2019-03-18 12:40:00,63.86,63.86,63.69,63.7,97473.0,63.86,63.86,63.69,63.7,97473.0
2019-03-18 12:45:00,63.71,63.78,63.69,63.75,28716.0,63.71,63.78,63.69,63.75,28716.0
2019-03-18 12:50:00,63.77,63.78,63.71,63.77,30990.0,63.77,63.78,63.71,63.77,30990.0
2019-03-18 12:55:00,63.77,63.93,63.77,63.86,28401.0,63.77,63.93,63.77,63.86,28401.0
2019-03-18 13:00:00,63.86,63.89,63.83,63.84,54678.0,63.86,63.89,63.83,63.84,54678.0
2019-03-18 13:05:00,63.84,63.9,63.79,63.81,43260.0,63.84,63.9,63.79,63.81,43260.0
2019-03-18 13:10:00,63.8,63.8,63.72,63.77,23676.0,63.8,63.8,63.72,63.77,23676.0
2019-03-18 13:15:00,63.77,63.81,63.77,63.77,63969.0,63.77,63.81,63.77,63.77,63969.0
2019-03-18 13:20:00,63.8,63.9,63.8,63.85,31713.0,63.8,63.9,63.8,63.85,31713.0
2019-03-18 13:25:00,63.85,63.91,63.83,63.9,32850.0,63.85,63.91,63.83,63.9,32850.0
2019-03-18 13:30:00,63.9,63.94,63.8,63.82,68733.0,63.9,63.94,63.8,63.82,68733.0
2019-03-18 13:35:00,63.82,63.86,63.81,63.84,65406.0,63.82,63.86,63.81,63.84,65406.0
2019-03-18 13:40:00,63.84,63.85,63.77,63.8,31605.0,63.84,63.85,63.77,63.8,31605.0
2019-03-18 13:45:00,63.78,63.78,63.68,63.72,73200.0,63.78,63.78,63.68,63.72,73200.0
2019-03-18 13:50:00,63.72,63.76,63.69,63.71,69771.0,63.72,63.76,63.69,63.71,69771.0
2019-03-18 13:55:00,63.7,63.71,63.61,63.69,65601.0,63.7,63.71,63.61,63.69,65601.0
2019-03-18 14:00:00,63.68,63.69,63.5,63.51,61830.0,63.68,63.69,63.5,63.51,61830.0
2019-03-18 14:05:00,63.5,63.53,63.41,63.49,55431.0,63.5,63.53,63.41,63.49,55431.0
2019-03-18 14:10:00,63.5,63.56,63.49,63.5,44430.0,63.5,63.56,63.49,63.5,44430.0
2019-03-18 14:15:00,63.5,63.59,63.48,63.59,56328.0,63.5,63.59,63.48,63.59,56328.0
2019-03-18 14:20:00,63.59,63.79,63.59,63.72,39801.0,63.59,63.79,63.59,63.72,39801.0
2019-03-18 14:25:00,63.73,63.77,63.7,63.75,38151.0,63.73,63.77,63.7,63.75,38151.0
2019-03-18 14:30:00,63.77,63.77,63.72,63.72,29781.0,63.77,63.77,63.72,63.72,29781.0
2019-03-18 14:35:00,63.72,63.85,63.72,63.83,40626.0,63.72,63.85,63.72,63.83,40626.0
2019-03-18 14:40:00,63.83,63.83,63.74,63.8,50694.0,63.83,63.83,63.74,63.8,50694.0
2019-03-18 14:45:00,63.8,64.09,63.8,64.09,60315.0,63.8,64.09,63.8,64.09,60315.0
2019-03-18 14:50:00,64.09,64.11,63.97,64.0,42390.0,64.09,64.11,63.97,64.0,42390.0
2019-03-18 14:55:00,64.01,64.06,63.98,63.99,39240.0,64.01,64.06,63.98,63.99,39240.0
2019-03-18 15:00:00,63.99,64.02,63.91,63.95,50166.0,63.99,64.02,63.91,63.95,50166.0
2019-03-18 15:05:00,63.94,63.95,63.8,63.84,52977.0,63.94,63.95,63.8,63.84,52977.0
2019-03-18 15:10:00,63.85,63.86,63.75,63.79,50820.0,63.85,63.86,63.75,63.79,50820.0
2019-03-18 15:15:00,63.78,63.78,63.73,63.77,37179.0,63.78,63.78,63.73,63.77,37179.0
2019-03-18 15:20:00,63.75,63.79,63.72,63.74,36654.0,63.75,63.79,63.72,63.74,36654.0
2019-03-18 15:25:00,63.74,63.76,63.72,63.75,44745.0,63.74,63.76,63.72,63.75,44745.0
2019-03-18 15:30:00,63.74,63.92,63.74,63.91,64356.0,63.74,63.92,63.74,63.91,64356.0
2019-03-18 15:35:00,63.93,63.94,63.71,63.72,94641.0,63.93,63.94,63.71,63.72,94641.0
2019-03-18 15:40:00,63.72,63.82,63.67,63.82,110184.0,63.72,63.82,63.67,63.82,110184.0
2019-03-18 15:45:00,63.82,63.86,63.78,63.8,145914.0,63.82,63.86,63.78,63.8,145914.0
2019-03-18 15:50:00,63.8,63.83,63.77,63.78,165366.0,63.8,63.83,63.77,63.78,165366.0
2019-03-18 15:55:00,63.77,63.78,63.6,63.67,569739.0,63.77,63.78,63.6,63.67,569739.0
2019-03-19 09:30:00,64.04,64.25,63.36,63.41,130338.0,64.04,64.25,63.36,63.41,130338.0
2019-03-19 09:35:00,63.35,63.45,62.9,63.24,64302.0,63.35,63.45,62.9,63.24,64302.0
2019-03-19 09:40:00,63.1,63.15,62.53,62.71,68046.0,63.1,63.15,62.53,62.71,68046.0
2019-03-19 09:45:00,62.71,63.25,62.7,63.13,44148.0,62.71,63.25,62.7,63.13,44148.0
2019-03-19 09:50:00,63.07,63.33,63.05,63.18,112185.0,63.07,63.33,63.05,63.18,112185.0
2019-03-19 09:55:00,63.11,63.2,62.91,62.92,53541.0,63.11,63.2,62.91,62.92,53541.0
2019-03-19 10:00:00,62.87,63.3,62.87,63.19,75603.0,62.87,63.3,62.87,63.19,75603.0
2019-03-19 10:05:00,63.16,63.28,63.01,63.28,49644.0,63.16,63.28,63.01,63.28,49644.0
2019-03-19 10:10:00,63.28,63.28,63.08,63.1,119193.0,63.28,63.28,63.08,63.1,119193.0
2019-03-19 10:15:00,63.1,63.33,63.09,63.25,31350.0,63.1,63.33,63.09,63.25,31350.0
2019-03-19 10:20:00,63.19,63.33,63.18,63.25,75897.0,63.19,63.33,63.18,63.25,75897.0
2019-03-19 10:25:00,63.29,63.3,63.2,63.2,34860.0,63.29,63.3,63.2,63.2,34860.0
2019-03-19 10:30:00,63.19,63.23,63.07,63.14,22683.0,63.19,63.23,63.07,63.14,22683.0
2019-03-19 10:35:00,63.13,63.22,63.12,63.15,30150.0,63.13,63.22,63.12,63.15,30150.0
2019-03-19 10:40:00,63.13,63.15,63.07,63.15,40800.0,63.13,63.15,63.07,63.15,40800.0
2019-03-19 10:45:00,63.14,63.21,63.12,63.2,52317.0,63.14,63.21,63.12,63.2,52317.0
2019-03-19 10:50:00,63.22,63.27,63.15,63.19,18096.0,63.22,63.27,63.15,63.19,18096.0
2019-03-19 10:55:00,63.17,63.17,63.03,63.04,26964.0,63.17,63.17,63.03,63.04,26964.0
2019-03-19 11:00:00,63.05,63.23,63.05,63.22,23190.0,63.05,63.23,63.05,63.22,23190.0
2019-03-19 11:05:00,63.21,63.21,63.16,63.19,30300.0,63.21,63.21,63.16,63.19,30300.0
2019-03-19 11:10:00,63.19,63.27,63.15,63.17,60546.0,63.19,63.27,63.15,63.17,60546.0
2019-03-19 11:15:00,63.18,63.44,63.18,63.39,29061.0,63.18,63.44,63.18,63.39,29061.0
2019-03-19 11:20:00,63.38,63.42,63.34,63.42,15192.0,63.38,63.42,63.34,63.42,15192.0
2019-03-19 11:25:00,63.44,63.52,63.37,63.37,18351.0,63.44,63.52,63.37,63.37,18351.0
2019-03-19 11:30:00,63.38,63.48,63.36,63.48,42216.0,63.38,63.48,63.36,63.48,42216.0
2019-03-19 11:35:00,63.47,63.47,63.36,63.43,27762.0,63.47,63.47,63.36,63.43,27762.0
2019-03-19 11:40:00,63.42,63.45,63.38,63.41,10611.0,63.42,63.45,63.38,63.41,10611.0
2019-03-19 11:45:00,63.39,63.58,63.35,63.53,50835.0,63.39,63.58,63.35,63.53,50835.0
2019-03-19 11:50:00,63.53,63.53,63.38,63.48,30108.0,63.53,63.53,63.38,63.48,30108.0
2019-03-19 11:55:00,63.49,63.52,63.42,63.45,32523.0,63.49,63.52,63.42,63.45,32523.0
2019-03-19 12:00:00,63.45,63.49,63.39,63.48,38895.0,63.45,63.49,63.39,63.48,38895.0
2019-03-19 12:05:00,63.5,63.54,63.42,63.42,38289.0,63.5,63.54,63.42,63.42,38289.0
2019-03-19 12:10:00,63.42,63.52,63.42,63.43,27801.0,63.42,63.52,63.42,63.43,27801.0
2019-03-19 12:15:00,63.42,63.44,63.36,63.44,19266.0,63.42,63.44,63.36,63.44,19266.0
2019-03-19 12:20:00,63.42,63.47,63.4,63.44,29610.0,63.42,63.47,63.4,63.44,29610.0
2019-03-19 12:25:00,63.42,63.44,63.39,63.4,27639.0,63.42,63.44,63.39,63.4,27639.0
2019-03-19 12:30:00,63.39,63.42,63.32,63.34,30504.0,63.39,63.42,63.32,63.34,30504.0
2019-03-19 12:35:00,63.33,63.33,63.22,63.24,57387.0,63.33,63.33,63.22,63.24,57387.0
2019-03-19 12:40:00,63.24,63.25,63.18,63.18,56445.0,63.24,63.25,63.18,63.18,56445.0
2019-03-19 12:45:00,63.17,63.2,63.04,63.05,152262.0,63.17,63.2,63.04,63.05,152262.0
2019-03-19 12:50:00,63.05,63.17,63.05,63.08,159468.0,63.05,63.17,63.05,63.08,159468.0
2019-03-19 12:55:00,63.1,63.19,63.05,63.19,162345.0,63.1,63.19,63.05,63.19,162345.0
2019-03-19 13:00:00,63.22,63.36,63.19,63.32,24558.0,63.22,63.36,63.19,63.32,24558.0
2019-03-19 13:05:00,63.31,63.32,63.17,63.22,20601.0,63.31,63.32,63.17,63.22,20601.0
2019-03-19 13:10:00,63.23,63.35,63.2,63.35,10413.0,63.23,63.35,63.2,63.35,10413.0
2019-03-19 13:15:00,63.32,63.32,63.21,63.3,16839.0,63.32,63.32,63.21,63.3,16839.0
2019-03-19 13:20:00,63.31,63.38,63.31,63.32,11199.0,63.31,63.38,63.31,63.32,11199.0
2019-03-19 13:25:00,63.28,63.34,63.23,63.29,20679.0,63.28,63.34,63.23,63.29,20679.0
2019-03-19 13:30:00,63.3,63.38,63.3,63.33,13458.0,63.3,63.38,63.3,63.33,13458.0
2019-03-19 13:35:00,63.3,63.34,63.24,63.29,20898.0,63.3,63.34,63.24,63.29,20898.0
2019-03-19 13:40:00,63.3,63.3,63.23,63.26,28215.0,63.3,63.3,63.23,63.26,28215.0
2019-03-19 13:45:00,63.28,63.28,63.17,63.24,14694.0,63.28,63.28,63.17,63.24,14694.0
2019-03-19 13:50:00,63.26,63.27,63.23,63.23,6900.0,63.26,63.27,63.23,63.23,6900.0
2019-03-19 13:55:00,63.23,63.28,63.18,63.2,23262.0,63.23,63.28,63.18,63.2,23262.0
2019-03-19 14:00:00,63.18,63.23,63.07,63.22,26871.0,63.18,63.23,63.07,63.22,26871.0
2019-03-19 14:05:00,63.22,63.26,63.15,63.22,12750.0,63.22,63.26,63.15,63.22,12750.0
2019-03-19 14:10:00,63.23,63.25,63.16,63.23,24162.0,63.23,63.25,63.16,63.23,24162.0
2019-03-19 14:15:00,63.23,63.32,63.18,63.32,12312.0,63.23,63.32,63.18,63.32,12312.0
2019-03-19 14:20:00,63.33,63.42,63.28,63.3,25281.0,63.33,63.42,63.28,63.3,25281.0
2019-03-19 14:25:00,63.31,63.41,63.3,63.41,14400.0,63.31,63.41,63.3,63.41,14400.0
2019-03-19 14:30:00,63.41,63.44,63.36,63.43,21435.0,63.41,63.44,63.36,63.43,21435.0
2019-03-19 14:35:00,63.45,63.5,63.45,63.49,25263.0,63.45,63.5,63.45,63.49,25263.0
2019-03-19 14:40:00,63.5,63.6,63.46,63.59,27855.0,63.5,63.6,63.46,63.59,27855.0
2019-03-19 14:45:00,63.6,63.63,63.56,63.58,37926.0,63.6,63.63,63.56,63.58,37926.0
2019-03-19 14:50:00,63.58,63.7,63.58,63.68,18729.0,63.58,63.7,63.58,63.68,18729.0
2019-03-19 14:55:00,63.67,63.67,63.46,63.49,49194.0,63.67,63.67,63.46,63.49,49194.0
2019-03-19 15:00:00,63.48,63.51,63.4,63.45,34608.0,63.48,63.51,63.4,63.45,34608.0
2019-03-19 15:05:00,63.45,63.49,63.45,63.47,21579.0,63.45,63.49,63.45,63.47,21579.0
2019-03-19 15:10:00,63.45,63.48,63.39,63.39,63792.0,63.45,63.48,63.39,63.39,63792.0
2019-03-19 15:15:00,63.38,63.39,63.32,63.35,15801.0,63.38,63.39,63.32,63.35,15801.0
2019-03-19 15:20:00,63.34,63.34,63.22,63.25,35565.0,63.34,63.34,63.22,63.25,35565.0
2019-03-19 15:25:00,63.24,63.27,63.19,63.23,25719.0,63.24,63.27,63.19,63.23,25719.0
2019-03-19 15:30:00,63.23,63.32,63.18,63.32,56361.0,63.23,63.32,63.18,63.32,56361.0
2019-03-19 15:35:00,63.32,63.33,63.26,63.31,58986.0,63.32,63.33,63.26,63.31,58986.0
2019-03-19 15:40:00,63.3,63.3,63.17,63.18,107514.0,63.3,63.3,63.17,63.18,107514.0
2019-03-19 15:45:00,63.18,63.32,63.18,63.31,98547.0,63.18,63.32,63.18,63.31,98547.0
2019-03-19 15:50:00,63.31,63.32,63.23,63.23,138459.0,63.31,63.32,63.23,63.23,138459.0
2019-03-19 15:55:00,63.23,63.26,63.08,63.15,631692.0,63.23,63.26,63.08,63.15,631692.0
2019-03-20 09:30:00,62.74,62.86,62.69,62.71,86661.0,62.74,62.86,62.69,62.71,86661.0
2019-03-20 09:35:00,62.76,62.89,62.7,62.8,61182.0,62.76,62.89,62.7,62.8,61182.0
2019-03-20 09:40:00,62.75,63.05,62.75,63.05,33870.0,62.75,63.05,62.75,63.05,33870.0
2019-03-20 09:45:00,63.04,63.24,63.02,63.24,22557.0,63.04,63.24,63.02,63.24,22557.0
2019-03-20 09:50:00,63.21,63.24,63.02,63.05,33000.0,63.21,63.24,63.02,63.05,33000.0
2019-03-20 09:55:00,63.04,63.2,62.98,63.0,49761.0,63.04,63.2,62.98,63.0,49761.0
2019-03-20 10:00:00,62.99,63.19,62.99,63.19,12630.0,62.99,63.19,62.99,63.19,12630.0
2019-03-20 10:05:00,63.18,63.19,63.0,63.05,69189.0,63.18,63.19,63.0,63.05,69189.0
2019-03-20 10:10:00,63.08,63.08,62.99,63.05,10200.0,63.08,63.08,62.99,63.05,10200.0
2019-03-20 10:15:00,63.08,63.15,62.99,63.15,25551.0,63.08,63.15,62.99,63.15,25551.0
2019-03-20 10:20:00,63.1,63.33,63.1,63.33,13356.0,63.1,63.33,63.1,63.33,13356.0
2019-03-20 10:25:00,63.37,63.47,63.36,63.41,11574.0,63.37,63.47,63.36,63.41,11574.0
2019-03-20 10:30:00,63.37,63.45,63.32,63.39,21000.0,63.37,63.45,63.32,63.39,21000.0
2019-03-20 10:35:00,63.41,63.41,63.32,63.37,22902.0,63.41,63.41,63.32,63.37,22902.0
2019-03-20 10:40:00,63.37,63.37,63.27,63.27,25347.0,63.37,63.37,63.27,63.27,25347.0
2019-03-20 10:45:00,63.31,63.36,63.31,63.32,4839.0,63.31,63.36,63.31,63.32,4839.0
2019-03-20 10:50:00,63.34,63.36,63.3,63.3,12000.0,63.34,63.36,63.3,63.3,12000.0
2019-03-20 10:55:00,63.29,63.32,63.2,63.2,29136.0,63.29,63.32,63.2,63.2,29136.0
2019-03-20 11:00:00,63.23,63.24,63.13,63.13,21033.0,63.23,63.24,63.13,63.13,21033.0
2019-03-20 11:05:00,63.13,63.23,63.11,63.22,9903.0,63.13,63.23,63.11,63.22,9903.0
2019-03-20 11:10:00,63.2,63.22,63.16,63.18,6600.0,63.2,63.22,63.16,63.18,6600.0
2019-03-20 11:15:00,63.2,63.23,63.15,63.22,12174.0,63.2,63.23,63.15,63.22,12174.0
2019-03-20 11:20:00,63.21,63.24,63.2,63.21,13200.0,63.21,63.24,63.2,63.21,13200.0
2019-03-20 11:25:00,63.21,63.22,63.15,63.17,12591.0,63.21,63.22,63.15,63.17,12591.0
2019-03-20 11:30:00,63.18,63.18,63.08,63.11,7950.0,63.18,63.18,63.08,63.11,7950.0
2019-03-20 11:35:00,63.1,63.1,63.06,63.07,8985.0,63.1,63.1,63.06,63.07,8985.0
2019-03-20 11:40:00,63.05,63.07,63.0,63.04,14100.0,63.05,63.07,63.0,63.04,14100.0
2019-03-20 11:45:00,63.06,63.1,63.04,63.06,28650.0,63.06,63.1,63.04,63.06,28650.0
2019-03-20 11:50:00,63.08,63.13,63.03,63.04,15036.0,63.08,63.13,63.03,63.04,15036.0
2019-03-20 11:55:00,63.01,63.03,62.96,62.97,17130.0,63.01,63.03,62.96,62.97,17130.0
2019-03-20 12:00:00,62.98,63.04,62.97,63.0,12432.0,62.98,63.04,62.97,63.0,12432.0
2019-03-20 12:05:00,63.01,63.12,63.01,63.12,19200.0,63.01,63.12,63.01,63.12,19200.0
2019-03-20 12:10:00,63.08,63.1,63.06,63.07,7572.0,63.08,63.1,63.06,63.07,7572.0
2019-03-20 12:15:00,63.06,63.1,63.04,63.08,13800.0,63.06,63.1,63.04,63.08,13800.0
2019-03-20 12:20:00,63.1,63.11,63.02,63.04,18030.0,63.1,63.11,63.02,63.04,18030.0
2019-03-20 12:25:00,63.04,63.12,63.03,63.07,15333.0,63.04,63.12,63.03,63.07,15333.0
2019-03-20 12:30:00,63.05,63.08,62.86,62.91,19239.0,63.05,63.08,62.86,62.91,19239.0
2019-03-20 12:35:00,62.92,62.98,62.85,62.98,14037.0,62.92,62.98,62.85,62.98,14037.0
2019-03-20 12:40:00,62.97,63.03,62.94,62.98,21960.0,62.97,63.03,62.94,62.98,21960.0
2019-03-20 12:45:00,63.01,63.14,62.98,63.13,20844.0,63.01,63.14,62.98,63.13,20844.0
2019-03-20 12:50:00,63.08,63.08,62.99,63.03,17880.0,63.08,63.08,62.99,63.03,17880.0
2019-03-20 12:55:00,63.07,63.07,63.02,63.07,6000.0,63.07,63.07,63.02,63.07,6000.0
2019-03-20 13:00:00,63.06,63.11,63.02,63.09,22593.0,63.06,63.11,63.02,63.09,22593.0
2019-03-20 13:05:00,63.1,63.15,63.09,63.09,17820.0,63.1,63.15,63.09,63.09,17820.0
2019-03-20 13:10:00,63.11,63.18,63.11,63.14,6876.0,63.11,63.18,63.11,63.14,6876.0
2019-03-20 13:15:00,63.14,63.14,63.09,63.11,10857.0,63.14,63.14,63.09,63.11,10857.0
2019-03-20 13:20:00,63.11,63.11,63.04,63.09,11103.0,63.11,63.11,63.04,63.09,11103.0
2019-03-20 13:25:00,63.09,63.09,63.02,63.04,11169.0,63.09,63.09,63.02,63.04,11169.0
2019-03-20 13:30:00,63.04,63.11,63.04,63.11,3690.0,63.04,63.11,63.04,63.11,3690.0
2019-03-20 13:35:00,63.1,63.1,63.05,63.1,9759.0,63.1,63.1,63.05,63.1,9759.0
2019-03-20 13:40:00,63.08,63.13,63.07,63.12,25821.0,63.08,63.13,63.07,63.12,25821.0
2019-03-20 13:45:00,63.15,63.17,63.12,63.13,4500.0,63.15,63.17,63.12,63.13,4500.0
2019-03-20 13:50:00,63.12,63.14,63.07,63.13,13800.0,63.12,63.14,63.07,63.13,13800.0
2019-03-20 13:55:00,63.11,63.16,63.05,63.13,13446.0,63.11,63.16,63.05,63.13,13446.0
2019-03-20 14:00:00,63.18,63.46,63.18,63.46,33258.0,63.18,63.46,63.18,63.46,33258.0
2019-03-20 14:05:00,63.45,63.57,63.28,63.35,33999.0,63.45,63.57,63.28,63.35,33999.0
2019-03-20 14:10:00,63.4,63.51,63.31,63.31,25053.0,63.4,63.51,63.31,63.31,25053.0
2019-03-20 14:15:00,63.3,63.35,63.29,63.32,5994.0,63.3,63.35,63.29,63.32,5994.0
2019-03-20 14:20:00,63.34,63.42,63.29,63.42,18264.0,63.34,63.42,63.29,63.42,18264.0
2019-03-20 14:25:00,63.46,63.67,63.43,63.67,30558.0,63.46,63.67,63.43,63.67,30558.0
2019-03-20 14:30:00,63.7,63.7,63.56,63.65,14802.0,63.7,63.7,63.56,63.65,14802.0
2019-03-20 14:35:00,63.64,63.73,63.62,63.7,18393.0,63.64,63.73,63.62,63.7,18393.0
2019-03-20 14:40:00,63.71,63.72,63.62,63.68,14130.0,63.71,63.72,63.62,63.68,14130.0
2019-03-20 14:45:00,63.64,63.67,63.57,63.57,9300.0,63.64,63.67,63.57,63.57,9300.0
2019-03-20 14:50:00,63.6,63.64,63.52,63.52,12450.0,63.6,63.64,63.52,63.52,12450.0
2019-03-20 14:55:00,63.52,63.52,63.41,63.46,146400.0,63.52,63.52,63.41,63.46,146400.0
2019-03-20 15:00:00,63.47,63.56,63.34,63.38,56928.0,63.47,63.56,63.34,63.38,56928.0
2019-03-20 15:05:00,63.33,63.36,63.27,63.35,13161.0,63.33,63.36,63.27,63.35,13161.0
2019-03-20 15:10:00,63.37,63.37,63.27,63.32,10425.0,63.37,63.37,63.27,63.32,10425.0
2019-03-20 15:15:00,63.35,63.38,63.29,63.31,14700.0,63.35,63.38,63.29,63.31,14700.0
2019-03-20 15:20:00,63.3,63.33,63.24,63.24,17469.0,63.3,63.33,63.24,63.24,17469.0
2019-03-20 15:25:00,63.23,63.23,63.14,63.2,42675.0,63.23,63.23,63.14,63.2,42675.0
2019-03-20 15:30:00,63.21,63.21,63.0,63.02,28047.0,63.21,63.21,63.0,63.02,28047.0
2019-03-20 15:35:00,63.05,63.17,63.05,63.11,25716.0,63.05,63.17,63.05,63.11,25716.0
2019-03-20 15:40:00,63.09,63.11,63.04,63.04,34404.0,63.09,63.11,63.04,63.04,34404.0
2019-03-20 15:45:00,63.04,63.15,63.03,63.08,53511.0,63.04,63.15,63.03,63.08,53511.0
2019-03-20 15:50:00,63.07,63.08,63.04,63.08,78405.0,63.07,63.08,63.04,63.08,78405.0
2019-03-20 15:55:00,63.07,63.13,62.96,63.0,206574.0,63.07,63.13,62.96,63.0,206574.0
2019-03-21 09:30:00,62.67,62.99,62.52,62.99,37170.0,62.67,62.99,62.52,62.99,37170.0
2019-03-21 09:35:00,62.99,63.29,62.92,63.1,35007.0,62.99,63.29,62.92,63.1,35007.0
2019-03-21 09:40:00,63.23,63.66,63.23,63.56,14895.0,63.23,63.66,63.23,63.56,14895.0
2019-03-21 09:45:00,63.63,63.84,63.57,63.78,39390.0,63.63,63.84,63.57,63.78,39390.0
2019-03-21 09:50:00,63.74,64.16,63.67,64.16,46044.0,63.74,64.16,63.67,64.16,46044.0
2019-03-21 09:55:00,64.07,64.14,63.73,63.73,34026.0,64.07,64.14,63.73,63.73,34026.0
2019-03-21 10:00:00,63.75,63.77,63.62,63.66,7905.0,63.75,63.77,63.62,63.66,7905.0
2019-03-21 10:05:00,63.72,63.85,63.63,63.67,23463.0,63.72,63.85,63.63,63.67,23463.0
2019-03-21 10:10:00,63.72,63.74,63.62,63.68,20340.0,63.72,63.74,63.62,63.68,20340.0
2019-03-21 10:15:00,63.67,63.71,63.62,63.67,24075.0,63.67,63.71,63.62,63.67,24075.0
2019-03-21 10:20:00,63.69,63.69,63.57,63.65,12366.0,63.69,63.69,63.57,63.65,12366.0
2019-03-21 10:25:00,63.67,63.85,63.67,63.79,16650.0,63.67,63.85,63.67,63.79,16650.0
2019-03-21 10:30:00,63.79,63.84,63.73,63.84,24450.0,63.79,63.84,63.73,63.84,24450.0
2019-03-21 10:35:00,63.87,63.97,63.86,63.97,34971.0,63.87,63.97,63.86,63.97,34971.0
2019-03-21 10:40:00,64.0,64.07,63.98,64.06,22848.0,64.0,64.07,63.98,64.06,22848.0
2019-03-21 10:45:00,64.06,64.13,64.05,64.11,45120.0,64.06,64.13,64.05,64.11,45120.0
2019-03-21 10:50:00,64.09,64.15,64.08,64.15,38706.0,64.09,64.15,64.08,64.15,38706.0
2019-03-21 10:55:00,64.16,64.21,64.11,64.21,42531.0,64.16,64.21,64.11,64.21,42531.0
2019-03-21 11:00:00,64.19,64.22,64.12,64.18,25185.0,64.19,64.22,64.12,64.18,25185.0
2019-03-21 11:05:00,64.19,64.2,64.16,64.16,67971.0,64.19,64.2,64.16,64.16,67971.0
2019-03-21 11:10:00,64.16,64.18,64.14,64.16,59751.0,64.16,64.18,64.14,64.16,59751.0
2019-03-21 11:15:00,64.15,64.16,64.0,64.0,13500.0,64.15,64.16,64.0,64.0,13500.0
2019-03-21 11:20:00,64.02,64.05,63.94,63.94,12312.0,64.02,64.05,63.94,63.94,12312.0
2019-03-21 11:25:00,63.95,63.96,63.88,63.9,5100.0,63.95,63.96,63.88,63.9,5100.0
2019-03-21 11:30:00,63.91,63.93,63.84,63.88,11868.0,63.91,63.93,63.84,63.88,11868.0
2019-03-21 11:35:00,63.91,63.93,63.89,63.9,5073.0,63.91,63.93,63.89,63.9,5073.0
2019-03-21 11:40:00,63.9,64.06,63.89,64.06,9318.0,63.9,64.06,63.89,64.06,9318.0
2019-03-21 11:45:00,64.04,64.1,64.0,64.08,17070.0,64.04,64.1,64.0,64.08,17070.0
2019-03-21 11:50:00,64.09,64.13,64.06,64.13,10941.0,64.09,64.13,64.06,64.13,10941.0
2019-03-21 11:55:00,64.13,64.23,64.11,64.21,26088.0,64.13,64.23,64.11,64.21,26088.0
2019-03-21 12:00:00,64.18,64.29,64.17,64.23,28215.0,64.18,64.29,64.17,64.23,28215.0
2019-03-21 12:05:00,64.24,64.25,64.18,64.2,13614.0,64.24,64.25,64.18,64.2,13614.0
2019-03-21 12:10:00,64.2,64.29,64.19,64.29,9750.0,64.2,64.29,64.19,64.29,9750.0
2019-03-21 12:15:00,64.3,64.32,64.2,64.24,12594.0,64.3,64.32,64.2,64.24,12594.0
2019-03-21 12:20:00,64.27,64.32,64.24,64.26,23703.0,64.27,64.32,64.24,64.26,23703.0
2019-03-21 12:25:00,64.26,64.26,64.17,64.2,12690.0,64.26,64.26,64.17,64.2,12690.0
2019-03-21 12:30:00,64.2,64.2,64.11,64.16,14436.0,64.2,64.2,64.11,64.16,14436.0
2019-03-21 12:35:00,64.16,64.16,63.99,64.01,15567.0,64.16,64.16,63.99,64.01,15567.0
2019-03-21 12:40:00,64.02,64.06,63.99,64.05,11178.0,64.02,64.06,63.99,64.05,11178.0
2019-03-21 12:45:00,64.07,64.07,63.99,64.07,16389.0,64.07,64.07,63.99,64.07,16389.0
2019-03-21 12:50:00,64.07,64.15,64.06,64.1,17748.0,64.07,64.15,64.06,64.1,17748.0
2019-03-21 12:55:00,64.11,64.19,64.11,64.15,9495.0,64.11,64.19,64.11,64.15,9495.0
2019-03-21 13:00:00,64.18,64.22,64.18,64.21,4800.0,64.18,64.22,64.18,64.21,4800.0
2019-03-21 13:05:00,64.21,64.25,64.21,64.24,4815.0,64.21,64.25,64.21,64.24,4815.0
2019-03-21 13:10:00,64.26,64.32,64.23,64.29,51135.0,64.26,64.32,64.23,64.29,51135.0
2019-03-21 13:15:00,64.28,64.3,64.25,64.27,10497.0,64.28,64.3,64.25,64.27,10497.0
2019-03-21 13:20:00,64.27,64.33,64.27,64.33,6057.0,64.27,64.33,64.27,64.33,6057.0
2019-03-21 13:25:00,64.35,64.35,64.25,64.25,9525.0,64.35,64.35,64.25,64.25,9525.0
2019-03-21 13:30:00,64.26,64.26,64.18,64.18,3000.0,64.26,64.26,64.18,64.18,3000.0
2019-03-21 13:35:00,64.17,64.23,64.1,64.13,13749.0,64.17,64.23,64.1,64.13,13749.0
2019-03-21 13:40:00,64.15,64.17,64.07,64.07,14745.0,64.15,64.17,64.07,64.07,14745.0
2019-03-21 13:45:00,64.07,64.08,64.03,64.05,5274.0,64.07,64.08,64.03,64.05,5274.0
2019-03-21 13:50:00,64.1,64.15,64.08,64.13,7842.0,64.1,64.15,64.08,64.13,7842.0
2019-03-21 13:55:00,64.16,64.16,64.05,64.07,14640.0,64.16,64.16,64.05,64.07,14640.0
2019-03-21 14:00:00,64.08,64.15,64.08,64.12,5700.0,64.08,64.15,64.08,64.12,5700.0
2019-03-21 14:05:00,64.12,64.14,64.07,64.13,12141.0,64.12,64.14,64.07,64.13,12141.0
2019-03-21 14:10:00,64.15,64.17,64.14,64.14,5688.0,64.15,64.17,64.14,64.14,5688.0
2019-03-21 14:15:00,64.15,64.2,64.14,64.2,23769.0,64.15,64.2,64.14,64.2,23769.0
2019-03-21 14:20:00,64.19,64.2,64.13,64.14,9909.0,64.19,64.2,64.13,64.14,9909.0
2019-03-21 14:25:00,64.18,64.19,64.11,64.11,23970.0,64.18,64.19,64.11,64.11,23970.0
2019-03-21 14:30:00,64.1,64.14,64.1,64.11,11100.0,64.1,64.14,64.1,64.11,11100.0
2019-03-21 14:35:00,64.11,64.14,64.1,64.13,2400.0,64.11,64.14,64.1,64.13,2400.0
2019-03-21 14:40:00,64.13,64.16,64.1,64.16,7977.0,64.13,64.16,64.1,64.16,7977.0
2019-03-21 14:45:00,64.15,64.19,64.13,64.17,8700.0,64.15,64.19,64.13,64.17,8700.0
2019-03-21 14:50:00,64.18,64.21,64.12,64.16,15855.0,64.18,64.21,64.12,64.16,15855.0
2019-03-21 14:55:00,64.14,64.14,64.04,64.11,13989.0,64.14,64.14,64.04,64.11,13989.0
2019-03-21 15:00:00,64.1,64.11,64.05,64.07,12777.0,64.1,64.11,64.05,64.07,12777.0
2019-03-21 15:05:00,64.08,64.2,64.07,64.18,10569.0,64.08,64.2,64.07,64.18,10569.0
2019-03-21 15:10:00,64.17,64.17,63.99,63.99,14196.0,64.17,64.17,63.99,63.99,14196.0
2019-03-21 15:15:00,63.99,64.06,63.97,64.06,11997.0,63.99,64.06,63.97,64.06,11997.0
2019-03-21 15:20:00,64.06,64.08,64.04,64.07,20826.0,64.06,64.08,64.04,64.07,20826.0
2019-03-21 15:25:00,64.06,64.06,63.97,63.97,7758.0,64.06,64.06,63.97,63.97,7758.0
2019-03-21 15:30:00,63.98,63.98,63.91,63.98,15621.0,63.98,63.98,63.91,63.98,15621.0
2019-03-21 15:35:00,64.0,64.07,63.99,64.07,17394.0,64.0,64.07,63.99,64.07,17394.0
2019-03-21 15:40:00,64.06,64.16,64.06,64.12,26232.0,64.06,64.16,64.06,64.12,26232.0
2019-03-21 15:45:00,64.11,64.11,63.99,64.03,40101.0,64.11,64.11,63.99,64.03,40101.0
2019-03-21 15:50:00,64.04,64.09,63.99,64.05,39192.0,64.04,64.09,63.99,64.05,39192.0
2019-03-21 15:55:00,64.04,64.07,64.0,64.05,146025.0,64.04,64.07,64.0,64.05,146025.0
2019-03-22 09:30:00,64.05,64.31,63.97,64.05,84936.0,64.05,64.31,63.97,64.05,84936.0
2019-03-22 09:35:00,64.04,64.17,63.92,64.01,33693.0,64.04,64.17,63.92,64.01,33693.0
2019-03-22 09:40:00,64.1,64.16,64.03,64.03,28746.0,64.1,64.16,64.03,64.03,28746.0
2019-03-22 09:45:00,63.99,63.99,63.52,63.54,19512.0,63.99,63.99,63.52,63.54,19512.0
2019-03-22 09:50:00,63.6,63.8,63.55,63.58,17700.0,63.6,63.8,63.55,63.58,17700.0
2019-03-22 09:55:00,63.56,63.69,63.42,63.63,60261.0,63.56,63.69,63.42,63.63,60261.0
2019-03-22 10:00:00,63.62,63.84,63.61,63.83,18756.0,63.62,63.84,63.61,63.83,18756.0
2019-03-22 10:05:00,63.81,63.95,63.74,63.88,9936.0,63.81,63.95,63.74,63.88,9936.0
2019-03-22 10:10:00,63.84,63.9,63.75,63.75,23211.0,63.84,63.9,63.75,63.75,23211.0
2019-03-22 10:15:00,63.75,64.17,63.75,64.17,83478.0,63.75,64.17,63.75,64.17,83478.0
2019-03-22 10:20:00,64.16,64.2,64.0,64.0,49923.0,64.16,64.2,64.0,64.0,49923.0
2019-03-22 10:25:00,64.0,64.0,63.73,63.78,17097.0,64.0,64.0,63.73,63.78,17097.0
2019-03-22 10:30:00,63.81,63.91,63.81,63.91,26586.0,63.81,63.91,63.81,63.91,26586.0
2019-03-22 10:35:00,63.9,63.96,63.8,63.8,36138.0,63.9,63.96,63.8,63.8,36138.0
2019-03-22 10:40:00,63.75,63.8,63.72,63.8,11844.0,63.75,63.8,63.72,63.8,11844.0
2019-03-22 10:45:00,63.8,63.8,63.57,63.57,27960.0,63.8,63.8,63.57,63.57,27960.0
2019-03-22 10:50:00,63.56,63.65,63.52,63.65,37935.0,63.56,63.65,63.52,63.65,37935.0
2019-03-22 10:55:00,63.66,63.71,63.53,63.53,9120.0,63.66,63.71,63.53,63.53,9120.0
2019-03-22 11:00:00,63.53,63.61,63.51,63.57,9600.0,63.53,63.61,63.51,63.57,9600.0
2019-03-22 11:05:00,63.59,63.65,63.57,63.63,14466.0,63.59,63.65,63.57,63.63,14466.0
2019-03-22 11:10:00,63.63,63.65,63.56,63.64,21312.0,63.63,63.65,63.56,63.64,21312.0
2019-03-22 11:15:00,63.66,63.7,63.55,63.64,12378.0,63.66,63.7,63.55,63.64,12378.0
2019-03-22 11:20:00,63.63,63.65,63.52,63.53,9915.0,63.63,63.65,63.52,63.53,9915.0
2019-03-22 11:25:00,63.53,63.63,63.52,63.54,15927.0,63.53,63.63,63.52,63.54,15927.0
2019-03-22 11:30:00,63.53,63.59,63.53,63.58,9600.0,63.53,63.59,63.53,63.58,9600.0
2019-03-22 11:35:00,63.55,63.57,63.5,63.5,11103.0,63.55,63.57,63.5,63.5,11103.0
2019-03-22 11:40:00,63.51,63.63,63.48,63.48,13815.0,63.51,63.63,63.48,63.48,13815.0
2019-03-22 11:45:00,63.46,63.53,63.38,63.53,20202.0,63.46,63.53,63.38,63.53,20202.0
2019-03-22 11:50:00,63.48,63.48,63.29,63.33,93876.0,63.48,63.48,63.29,63.33,93876.0
2019-03-22 11:55:00,63.31,63.33,63.12,63.12,27810.0,63.31,63.33,63.12,63.12,27810.0
2019-03-22 12:00:00,63.13,63.33,63.13,63.33,12216.0,63.13,63.33,63.13,63.33,12216.0
2019-03-22 12:05:00,63.3,63.36,63.29,63.32,9147.0,63.3,63.36,63.29,63.32,9147.0
2019-03-22 12:10:00,63.32,63.32,63.23,63.27,16650.0,63.32,63.32,63.23,63.27,16650.0
2019-03-22 12:15:00,63.25,63.36,63.18,63.21,32634.0,63.25,63.36,63.18,63.21,32634.0
2019-03-22 12:20:00,63.2,63.22,63.1,63.13,64101.0,63.2,63.22,63.1,63.13,64101.0
2019-03-22 12:25:00,63.11,63.13,63.07,63.13,7578.0,63.11,63.13,63.07,63.13,7578.0
2019-03-22 12:30:00,63.11,63.23,63.07,63.23,8436.0,63.11,63.23,63.07,63.23,8436.0
2019-03-22 12:35:00,63.21,63.21,63.06,63.08,8640.0,63.21,63.21,63.06,63.08,8640.0
2019-03-22 12:40:00,63.08,63.08,62.92,62.93,24513.0,63.08,63.08,62.92,62.93,24513.0
2019-03-22 12:45:00,62.94,63.0,62.86,62.86,14100.0,62.94,63.0,62.86,62.86,14100.0
2019-03-22 12:50:00,62.92,63.18,62.89,63.14,21318.0,62.92,63.18,62.89,63.14,21318.0
2019-03-22 12:55:00,63.14,63.15,63.05,63.08,8142.0,63.14,63.15,63.05,63.08,8142.0
2019-03-22 13:00:00,63.1,63.22,63.1,63.1,7659.0,63.1,63.22,63.1,63.1,7659.0
2019-03-22 13:05:00,63.12,63.22,63.1,63.16,24618.0,63.12,63.22,63.1,63.16,24618.0
2019-03-22 13:10:00,63.21,63.27,63.17,63.24,11685.0,63.21,63.27,63.17,63.24,11685.0
2019-03-22 13:15:00,63.27,63.36,63.27,63.31,25245.0,63.27,63.36,63.27,63.31,25245.0
2019-03-22 13:20:00,63.27,63.29,63.18,63.19,13056.0,63.27,63.29,63.18,63.19,13056.0
2019-03-22 13:25:00,63.19,63.2,63.15,63.18,11340.0,63.19,63.2,63.15,63.18,11340.0
2019-03-22 13:30:00,63.17,63.27,63.17,63.18,8862.0,63.17,63.27,63.17,63.18,8862.0
2019-03-22 13:35:00,63.2,63.23,63.13,63.13,13101.0,63.2,63.23,63.13,63.13,13101.0
2019-03-22 13:40:00,63.16,63.22,63.16,63.22,23286.0,63.16,63.22,63.16,63.22,23286.0
2019-03-22 13:45:00,63.22,63.22,63.09,63.09,6600.0,63.22,63.22,63.09,63.09,6600.0
2019-03-22 13:50:00,63.09,63.14,63.04,63.04,53166.0,63.09,63.14,63.04,63.04,53166.0
2019-03-22 13:55:00,63.04,63.08,63.0,63.02,17745.0,63.04,63.08,63.0,63.02,17745.0
2019-03-22 14:00:00,63.01,63.22,63.0,63.22,19218.0,63.01,63.22,63.0,63.22,19218.0
2019-03-22 14:05:00,63.23,63.23,63.17,63.23,17685.0,63.23,63.23,63.17,63.23,17685.0
2019-03-22 14:10:00,63.3,63.36,63.26,63.36,15915.0,63.3,63.36,63.26,63.36,15915.0
2019-03-22 14:15:00,63.33,63.45,63.3,63.41,15246.0,63.33,63.45,63.3,63.41,15246.0
2019-03-22 14:20:00,63.43,63.52,63.42,63.47,19275.0,63.43,63.52,63.42,63.47,19275.0
2019-03-22 14:25:00,63.46,63.51,63.38,63.39,43107.0,63.46,63.51,63.38,63.39,43107.0
2019-03-22 14:30:00,63.39,63.5,63.34,63.38,30834.0,63.39,63.5,63.34,63.38,30834.0
2019-03-22 14:35:00,63.33,63.47,63.32,63.45,15975.0,63.33,63.47,63.32,63.45,15975.0
2019-03-22 14:40:00,63.45,63.51,63.41,63.44,27471.0,63.45,63.51,63.41,63.44,27471.0
2019-03-22 14:45:00,63.44,63.58,63.43,63.58,11868.0,63.44,63.58,63.43,63.58,11868.0
2019-03-22 14:50:00,63.58,63.66,63.58,63.6,12555.0,63.58,63.66,63.58,63.6,12555.0
2019-03-22 14:55:00,63.61,63.66,63.6,63.64,15591.0,63.61,63.66,63.6,63.64,15591.0
2019-03-22 15:00:00,63.63,63.68,63.52,63.52,47676.0,63.63,63.68,63.52,63.52,47676.0
2019-03-22 15:05:00,63.52,63.71,63.52,63.59,28830.0,63.52,63.71,63.52,63.59,28830.0
2019-03-22 15:10:00,63.6,63.61,63.5,63.55,20637.0,63.6,63.61,63.5,63.55,20637.0
2019-03-22 15:15:00,63.51,63.6,63.5,63.54,42165.0,63.51,63.6,63.5,63.54,42165.0
2019-03-22 15:20:00,63.55,63.66,63.53,63.63,40719.0,63.55,63.66,63.53,63.63,40719.0
2019-03-22 15:25:00,63.65,63.67,63.53,63.53,25749.0,63.65,63.67,63.53,63.53,25749.0
2019-03-22 15:30:00,63.48,63.5,63.31,63.34,45147.0,63.48,63.5,63.31,63.34,45147.0
2019-03-22 15:35:00,63.32,63.39,63.28,63.33,22764.0,63.32,63.39,63.28,63.33,22764.0
2019-03-22 15:40:00,63.34,63.35,63.22,63.24,31059.0,63.34,63.35,63.22,63.24,31059.0
2019-03-22 15:45:00,63.25,63.37,63.25,63.31,39390.0,63.25,63.37,63.25,63.31,39390.0
2019-03-22 15:50:00,63.29,63.31,63.23,63.25,32484.0,63.29,63.31,63.23,63.25,32484.0
2019-03-22 15:55:00,63.25,63.26,62.98,63.0,158052.0,63.25,63.26,62.98,63.0,158052.0
2019-03-25 09:30:00,62.68,62.9,62.5,62.64,130992.0,62.68,62.9,62.5,62.64,130992.0
2019-03-25 09:35:00,62.65,63.04,62.61,63.04,20700.0,62.65,63.04,62.61,63.04,20700.0
2019-03-25 09:40:00,62.98,63.09,62.76,62.76,22338.0,62.98,63.09,62.76,62.76,22338.0
2019-03-25 09:45:00,62.71,62.71,62.33,62.45,21819.0,62.71,62.71,62.33,62.45,21819.0
2019-03-25 09:50:00,62.49,62.54,62.42,62.43,10593.0,62.49,62.54,62.42,62.43,10593.0
2019-03-25 09:55:00,62.41,62.62,62.35,62.56,14550.0,62.41,62.62,62.35,62.56,14550.0
2019-03-25 10:00:00,62.67,62.8,62.63,62.72,13824.0,62.67,62.8,62.63,62.72,13824.0
2019-03-25 10:05:00,62.73,62.74,62.64,62.67,68358.0,62.73,62.74,62.64,62.67,68358.0
2019-03-25 10:10:00,62.64,62.68,62.49,62.49,5853.0,62.64,62.68,62.49,62.49,5853.0
2019-03-25 10:15:00,62.54,62.61,62.51,62.55,18762.0,62.54,62.61,62.51,62.55,18762.0
2019-03-25 10:20:00,62.48,62.56,62.46,62.51,9750.0,62.48,62.56,62.46,62.51,9750.0
2019-03-25 10:25:00,62.56,62.64,62.54,62.58,18621.0,62.56,62.64,62.54,62.58,18621.0
2019-03-25 10:30:00,62.56,62.69,62.56,62.59,39909.0,62.56,62.69,62.56,62.59,39909.0
2019-03-25 10:35:00,62.58,62.58,62.41,62.48,5700.0,62.58,62.58,62.41,62.48,5700.0
2019-03-25 10:40:00,62.47,62.58,62.45,62.57,6780.0,62.47,62.58,62.45,62.57,6780.0
2019-03-25 10:45:00,62.55,62.68,62.51,62.68,18282.0,62.55,62.68,62.51,62.68,18282.0
2019-03-25 10:50:00,62.66,62.91,62.66,62.85,20472.0,62.66,62.91,62.66,62.85,20472.0
2019-03-25 10:55:00,62.84,62.99,62.84,62.9,17301.0,62.84,62.99,62.84,62.9,17301.0
2019-03-25 11:00:00,62.88,62.92,62.82,62.83,36837.0,62.88,62.92,62.82,62.83,36837.0
2019-03-25 11:05:00,62.83,62.95,62.83,62.88,20088.0,62.83,62.95,62.83,62.88,20088.0
2019-03-25 11:10:00,62.89,62.89,62.77,62.87,19092.0,62.89,62.89,62.77,62.87,19092.0
2019-03-25 11:15:00,62.84,62.89,62.8,62.89,14031.0,62.84,62.89,62.8,62.89,14031.0
2019-03-25 11:20:00,62.87,62.96,62.86,62.91,10128.0,62.87,62.96,62.86,62.91,10128.0
2019-03-25 11:25:00,62.95,63.06,62.95,63.06,11142.0,62.95,63.06,62.95,63.06,11142.0
2019-03-25 11:30:00,63.02,63.07,63.0,63.03,33192.0,63.02,63.07,63.0,63.03,33192.0
2019-03-25 11:35:00,63.01,63.03,62.92,62.97,14820.0,63.01,63.03,62.92,62.97,14820.0
2019-03-25 11:40:00,62.98,63.01,62.86,62.86,6189.0,62.98,63.01,62.86,62.86,6189.0
2019-03-25 11:45:00,62.88,62.89,62.75,62.75,6630.0,62.88,62.89,62.75,62.75,6630.0
2019-03-25 11:50:00,62.74,62.79,62.74,62.75,6000.0,62.74,62.79,62.74,62.75,6000.0
2019-03-25 11:55:00,62.71,62.82,62.71,62.76,7215.0,62.71,62.82,62.71,62.76,7215.0
2019-03-25 12:00:00,62.72,62.78,62.69,62.78,23700.0,62.72,62.78,62.69,62.78,23700.0
2019-03-25 12:05:00,62.81,62.91,62.8,62.91,9555.0,62.81,62.91,62.8,62.91,9555.0
2019-03-25 12:10:00,62.89,62.93,62.84,62.86,4215.0,62.89,62.93,62.84,62.86,4215.0
2019-03-25 12:15:00,62.85,62.87,62.81,62.86,2115.0,62.85,62.87,62.81,62.86,2115.0
2019-03-25 12:20:00,62.87,62.87,62.87,62.87,600.0,62.87,62.87,62.87,62.87,600.0
2019-03-25 12:25:00,62.9,62.91,62.81,62.82,8706.0,62.9,62.91,62.81,62.82,8706.0
2019-03-25 12:30:00,62.81,62.82,62.68,62.72,15450.0,62.81,62.82,62.68,62.72,15450.0
2019-03-25 12:35:00,62.7,62.77,62.66,62.69,60687.0,62.7,62.77,62.66,62.69,60687.0
2019-03-25 12:40:00,62.69,62.73,62.66,62.72,34776.0,62.69,62.73,62.66,62.72,34776.0
2019-03-25 12:45:00,62.72,62.73,62.69,62.71,22917.0,62.72,62.73,62.69,62.71,22917.0
2019-03-25 12:50:00,62.71,62.74,62.69,62.71,5547.0,62.71,62.74,62.69,62.71,5547.0
2019-03-25 12:55:00,62.67,62.75,62.67,62.74,2964.0,62.67,62.75,62.67,62.74,2964.0
2019-03-25 13:00:00,62.75,62.77,62.74,62.76,2400.0,62.75,62.77,62.74,62.76,2400.0
2019-03-25 13:05:00,62.76,62.81,62.75,62.77,9672.0,62.76,62.81,62.75,62.77,9672.0
2019-03-25 13:10:00,62.76,62.87,62.76,62.85,1518.0,62.76,62.87,62.76,62.85,1518.0
2019-03-25 13:15:00,62.82,62.82,62.72,62.74,11724.0,62.82,62.82,62.72,62.74,11724.0
2019-03-25 13:20:00,62.74,62.75,62.67,62.72,9156.0,62.74,62.75,62.67,62.72,9156.0
2019-03-25 13:25:00,62.75,62.77,62.71,62.74,8709.0,62.75,62.77,62.71,62.74,8709.0
2019-03-25 13:30:00,62.72,62.77,62.65,62.7,34380.0,62.72,62.77,62.65,62.7,34380.0
2019-03-25 13:35:00,62.73,62.78,62.73,62.75,5100.0,62.73,62.78,62.73,62.75,5100.0
2019-03-25 13:40:00,62.74,62.78,62.69,62.72,45156.0,62.74,62.78,62.69,62.72,45156.0
2019-03-25 13:45:00,62.71,62.75,62.67,62.72,62088.0,62.71,62.75,62.67,62.72,62088.0
2019-03-25 13:50:00,62.72,62.76,62.7,62.72,31719.0,62.72,62.76,62.7,62.72,31719.0
2019-03-25 13:55:00,62.72,62.75,62.69,62.7,106854.0,62.72,62.75,62.69,62.7,106854.0
2019-03-25 14:00:00,62.7,62.77,62.7,62.75,28245.0,62.7,62.77,62.7,62.75,28245.0
2019-03-25 14:05:00,62.73,62.74,62.71,62.73,29124.0,62.73,62.74,62.71,62.73,29124.0
2019-03-25 14:10:00,62.72,62.78,62.71,62.77,17097.0,62.72,62.78,62.71,62.77,17097.0
2019-03-25 14:15:00,62.78,62.8,62.71,62.75,13563.0,62.78,62.8,62.71,62.75,13563.0
2019-03-25 14:20:00,62.72,62.75,62.7,62.72,21897.0,62.72,62.75,62.7,62.72,21897.0
2019-03-25 14:25:00,62.72,62.78,62.72,62.75,17496.0,62.72,62.78,62.72,62.75,17496.0
2019-03-25 14:30:00,62.79,62.86,62.78,62.86,5400.0,62.79,62.86,62.78,62.86,5400.0
2019-03-25 14:35:00,62.9,62.9,62.85,62.89,4800.0,62.9,62.9,62.85,62.89,4800.0
2019-03-25 14:40:00,62.86,62.9,62.86,62.87,2100.0,62.86,62.9,62.86,62.87,2100.0
2019-03-25 14:45:00,62.92,62.92,62.91,62.92,2013.0,62.92,62.92,62.91,62.92,2013.0
2019-03-25 14:50:00,62.92,62.94,62.89,62.91,11691.0,62.92,62.94,62.89,62.91,11691.0
2019-03-25 14:55:00,62.93,63.01,62.92,62.99,13395.0,62.93,63.01,62.92,62.99,13395.0
2019-03-25 15:00:00,63.01,63.04,62.97,62.97,7440.0,63.01,63.04,62.97,62.97,7440.0
2019-03-25 15:05:00,63.0,63.04,62.97,63.04,5100.0,63.0,63.04,62.97,63.04,5100.0
2019-03-25 15:10:00,63.07,63.17,63.05,63.17,12018.0,63.07,63.17,63.05,63.17,12018.0
2019-03-25 15:15:00,63.15,63.18,63.12,63.16,4725.0,63.15,63.18,63.12,63.16,4725.0
2019-03-25 15:20:00,63.17,63.22,63.13,63.22,18816.0,63.17,63.22,63.13,63.22,18816.0
2019-03-25 15:25:00,63.15,63.24,63.15,63.2,7800.0,63.15,63.24,63.15,63.2,7800.0
2019-03-25 15:30:00,63.21,63.21,63.15,63.17,6948.0,63.21,63.21,63.15,63.17,6948.0
2019-03-25 15:35:00,63.15,63.19,63.11,63.11,16341.0,63.15,63.19,63.11,63.11,16341.0
2019-03-25 15:40:00,63.12,63.18,63.1,63.17,32406.0,63.12,63.18,63.1,63.17,32406.0
2019-03-25 15:45:00,63.17,63.22,63.12,63.12,30837.0,63.17,63.22,63.12,63.12,30837.0
2019-03-25 15:50:00,63.13,63.18,63.1,63.15,31695.0,63.13,63.18,63.1,63.15,31695.0
2019-03-25 15:55:00,63.14,63.26,63.1,63.14,84186.0,63.14,63.26,63.1,63.14,84186.0
2019-03-26 09:30:00,63.56,63.69,63.31,63.53,60654.0,63.56,63.69,63.31,63.53,60654.0
2019-03-26 09:35:00,63.38,63.53,63.2,63.38,35475.0,63.38,63.53,63.2,63.38,35475.0
2019-03-26 09:40:00,63.37,63.42,63.27,63.28,47181.0,63.37,63.42,63.27,63.28,47181.0
2019-03-26 09:45:00,63.29,63.35,63.14,63.16,29631.0,63.29,63.35,63.14,63.16,29631.0
2019-03-26 09:50:00,63.22,63.42,63.14,63.34,25980.0,63.22,63.42,63.14,63.34,25980.0
2019-03-26 09:55:00,63.33,63.62,63.33,63.61,15321.0,63.33,63.62,63.33,63.61,15321.0
2019-03-26 10:00:00,63.55,63.55,63.43,63.43,32067.0,63.55,63.55,63.43,63.43,32067.0
2019-03-26 10:05:00,63.41,63.47,63.35,63.45,77865.0,63.41,63.47,63.35,63.45,77865.0
2019-03-26 10:10:00,63.44,63.49,63.41,63.48,7200.0,63.44,63.49,63.41,63.48,7200.0
2019-03-26 10:15:00,63.47,63.55,63.43,63.51,14115.0,63.47,63.55,63.43,63.51,14115.0
2019-03-26 10:20:00,63.49,63.49,63.37,63.46,23400.0,63.49,63.49,63.37,63.46,23400.0
2019-03-26 10:25:00,63.46,63.48,63.32,63.44,95832.0,63.46,63.48,63.32,63.44,95832.0
2019-03-26 10:30:00,63.47,63.47,63.23,63.23,86703.0,63.47,63.47,63.23,63.23,86703.0
2019-03-26 10:35:00,63.26,63.3,63.21,63.24,22164.0,63.26,63.3,63.21,63.24,22164.0
2019-03-26 10:40:00,63.23,63.28,63.18,63.19,48636.0,63.23,63.28,63.18,63.19,48636.0
2019-03-26 10:45:00,63.21,63.34,63.17,63.34,39003.0,63.21,63.34,63.17,63.34,39003.0
2019-03-26 10:50:00,63.36,63.4,63.31,63.36,42321.0,63.36,63.4,63.31,63.36,42321.0
2019-03-26 10:55:00,63.36,63.53,63.36,63.53,37572.0,63.36,63.53,63.36,63.53,37572.0
2019-03-26 11:00:00,63.51,63.66,63.5,63.66,22200.0,63.51,63.66,63.5,63.66,22200.0
2019-03-26 11:05:00,63.64,63.8,63.64,63.8,8955.0,63.64,63.8,63.64,63.8,8955.0
2019-03-26 11:10:00,63.76,63.82,63.72,63.77,11400.0,63.76,63.82,63.72,63.77,11400.0
2019-03-26 11:15:00,63.82,63.85,63.71,63.74,18051.0,63.82,63.85,63.71,63.74,18051.0
2019-03-26 11:20:00,63.74,63.85,63.74,63.82,12375.0,63.74,63.85,63.74,63.82,12375.0
2019-03-26 11:25:00,63.78,63.78,63.68,63.78,15459.0,63.78,63.78,63.68,63.78,15459.0
2019-03-26 11:30:00,63.77,63.79,63.72,63.77,10350.0,63.77,63.79,63.72,63.77,10350.0
2019-03-26 11:35:00,63.79,63.79,63.63,63.74,39093.0,63.79,63.79,63.63,63.74,39093.0
2019-03-26 11:40:00,63.74,63.74,63.63,63.63,5004.0,63.74,63.74,63.63,63.63,5004.0
2019-03-26 11:45:00,63.63,63.64,63.48,63.54,8904.0,63.63,63.64,63.48,63.54,8904.0
2019-03-26 11:50:00,63.55,63.56,63.45,63.51,30108.0,63.55,63.56,63.45,63.51,30108.0
2019-03-26 11:55:00,63.45,63.49,63.45,63.49,21375.0,63.45,63.49,63.45,63.49,21375.0
2019-03-26 12:00:00,63.53,63.61,63.53,63.6,2700.0,63.53,63.61,63.53,63.6,2700.0
2019-03-26 12:05:00,63.58,63.66,63.58,63.66,24192.0,63.58,63.66,63.58,63.66,24192.0
2019-03-26 12:10:00,63.64,63.72,63.64,63.72,11445.0,63.64,63.72,63.64,63.72,11445.0
2019-03-26 12:15:00,63.7,63.72,63.69,63.71,4623.0,63.7,63.72,63.69,63.71,4623.0
2019-03-26 12:20:00,63.7,63.7,63.56,63.58,9012.0,63.7,63.7,63.56,63.58,9012.0
2019-03-26 12:25:00,63.57,63.61,63.57,63.61,5103.0,63.57,63.61,63.57,63.61,5103.0
2019-03-26 12:30:00,63.6,63.63,63.52,63.55,14460.0,63.6,63.63,63.52,63.55,14460.0
2019-03-26 12:35:00,63.57,63.58,63.49,63.49,30000.0,63.57,63.58,63.49,63.49,30000.0
2019-03-26 12:40:00,63.47,63.48,63.4,63.46,9843.0,63.47,63.48,63.4,63.46,9843.0
2019-03-26 12:45:00,63.46,63.46,63.34,63.41,10011.0,63.46,63.46,63.34,63.41,10011.0
2019-03-26 12:50:00,63.45,63.47,63.44,63.47,28575.0,63.45,63.47,63.44,63.47,28575.0
2019-03-26 12:55:00,63.48,63.51,63.39,63.43,8913.0,63.48,63.51,63.39,63.43,8913.0
2019-03-26 13:00:00,63.45,63.49,63.39,63.47,4461.0,63.45,63.49,63.39,63.47,4461.0
2019-03-26 13:05:00,63.44,63.51,63.44,63.51,4875.0,63.44,63.51,63.44,63.51,4875.0
2019-03-26 13:10:00,63.54,63.59,63.54,63.57,6420.0,63.54,63.59,63.54,63.57,6420.0
2019-03-26 13:15:00,63.55,63.6,63.55,63.6,3186.0,63.55,63.6,63.55,63.6,3186.0
2019-03-26 13:20:00,63.61,63.61,63.52,63.53,12594.0,63.61,63.61,63.52,63.53,12594.0
2019-03-26 13:25:00,63.52,63.55,63.48,63.51,25125.0,63.52,63.55,63.48,63.51,25125.0
2019-03-26 13:30:00,63.52,63.54,63.47,63.47,8649.0,63.52,63.54,63.47,63.47,8649.0
2019-03-26 13:35:00,63.47,63.49,63.34,63.34,10320.0,63.47,63.49,63.34,63.34,10320.0
2019-03-26 13:40:00,63.33,63.36,63.29,63.34,6600.0,63.33,63.36,63.29,63.34,6600.0
2019-03-26 13:45:00,63.35,63.36,63.33,63.35,9657.0,63.35,63.36,63.33,63.35,9657.0
2019-03-26 13:50:00,63.36,63.36,63.22,63.24,20502.0,63.36,63.36,63.22,63.24,20502.0
2019-03-26 13:55:00,63.21,63.22,63.17,63.22,6171.0,63.21,63.22,63.17,63.22,6171.0
2019-03-26 14:00:00,63.22,63.3,63.2,63.28,6027.0,63.22,63.3,63.2,63.28,6027.0
2019-03-26 14:05:00,63.31,63.39,63.29,63.29,11808.0,63.31,63.39,63.29,63.29,11808.0
2019-03-26 14:10:00,63.29,63.34,63.27,63.32,5241.0,63.29,63.34,63.27,63.32,5241.0
2019-03-26 14:15:00,63.33,63.33,63.29,63.33,5706.0,63.33,63.33,63.29,63.33,5706.0
2019-03-26 14:20:00,63.29,63.29,63.18,63.22,5544.0,63.29,63.29,63.18,63.22,5544.0
2019-03-26 14:25:00,63.23,63.29,63.16,63.16,10179.0,63.23,63.29,63.16,63.16,10179.0
2019-03-26 14:30:00,63.17,63.17,63.06,63.06,6978.0,63.17,63.17,63.06,63.06,6978.0
2019-03-26 14:35:00,63.15,63.16,63.13,63.15,8781.0,63.15,63.16,63.13,63.15,8781.0
2019-03-26 14:40:00,63.16,63.2,63.16,63.18,9081.0,63.16,63.2,63.16,63.18,9081.0
2019-03-26 14:45:00,63.19,63.21,63.17,63.2,10182.0,63.19,63.21,63.17,63.2,10182.0
2019-03-26 14:50:00,63.2,63.2,63.05,63.06,12987.0,63.2,63.2,63.05,63.06,12987.0
2019-03-26 14:55:00,63.05,63.23,63.04,63.22,9300.0,63.05,63.23,63.04,63.22,9300.0
2019-03-26 15:00:00,63.21,63.32,63.21,63.29,14940.0,63.21,63.32,63.21,63.29,14940.0
2019-03-26 15:05:00,63.3,63.43,63.28,63.37,20562.0,63.3,63.43,63.28,63.37,20562.0
2019-03-26 15:10:00,63.37,63.45,63.35,63.35,19608.0,63.37,63.45,63.35,63.35,19608.0
2019-03-26 15:15:00,63.35,63.38,63.27,63.3,30825.0,63.35,63.38,63.27,63.3,30825.0
2019-03-26 15:20:00,63.29,63.34,63.27,63.3,28890.0,63.29,63.34,63.27,63.3,28890.0
2019-03-26 15:25:00,63.28,63.28,63.21,63.21,12381.0,63.28,63.28,63.21,63.21,12381.0
2019-03-26 15:30:00,63.21,63.24,63.16,63.2,16854.0,63.21,63.24,63.16,63.2,16854.0
2019-03-26 15:35:00,63.21,63.29,63.2,63.27,28662.0,63.21,63.29,63.2,63.27,28662.0
2019-03-26 15:40:00,63.27,63.29,63.22,63.22,38247.0,63.27,63.29,63.22,63.22,38247.0
2019-03-26 15:45:00,63.19,63.35,63.19,63.27,45192.0,63.19,63.35,63.19,63.27,45192.0
2019-03-26 15:50:00,63.3,63.39,63.27,63.35,42861.0,63.3,63.39,63.27,63.35,42861.0
2019-03-26 15:55:00,63.36,63.5,63.36,63.44,179265.0,63.36,63.5,63.36,63.44,179265.0
2019-03-27 09:30:00,63.51,63.53,63.12,63.32,51168.0,63.51,63.53,63.12,63.32,51168.0
2019-03-27 09:35:00,63.32,63.44,63.15,63.38,30930.0,63.32,63.44,63.15,63.38,30930.0
2019-03-27 09:40:00,63.44,63.44,63.3,63.38,17265.0,63.44,63.44,63.3,63.38,17265.0
2019-03-27 09:45:00,63.39,63.57,63.36,63.53,7725.0,63.39,63.57,63.36,63.53,7725.0
2019-03-27 09:50:00,63.5,63.61,63.41,63.41,49068.0,63.5,63.61,63.41,63.41,49068.0
2019-03-27 09:55:00,63.33,63.33,63.11,63.11,10209.0,63.33,63.33,63.11,63.11,10209.0
2019-03-27 10:00:00,63.14,63.15,63.0,63.03,16590.0,63.14,63.15,63.0,63.03,16590.0
2019-03-27 10:05:00,62.98,63.13,62.9,63.03,15489.0,62.98,63.13,62.9,63.03,15489.0
2019-03-27 10:10:00,63.06,63.13,63.06,63.11,9753.0,63.06,63.13,63.06,63.11,9753.0
2019-03-27 10:15:00,63.11,63.31,63.08,63.29,18399.0,63.11,63.31,63.08,63.29,18399.0
2019-03-27 10:20:00,63.27,63.27,63.16,63.19,8193.0,63.27,63.27,63.16,63.19,8193.0
2019-03-27 10:25:00,63.2,63.2,63.08,63.08,4329.0,63.2,63.2,63.08,63.08,4329.0
2019-03-27 10:30:00,63.16,63.17,63.05,63.11,11400.0,63.16,63.17,63.05,63.11,11400.0
2019-03-27 10:35:00,63.11,63.11,62.92,62.93,10500.0,63.11,63.11,62.92,62.93,10500.0
2019-03-27 10:40:00,62.9,62.93,62.67,62.7,12645.0,62.9,62.93,62.67,62.7,12645.0
2019-03-27 10:45:00,62.67,62.73,62.56,62.73,34908.0,62.67,62.73,62.56,62.73,34908.0
2019-03-27 10:50:00,62.73,62.84,62.7,62.72,6000.0,62.73,62.84,62.7,62.72,6000.0
2019-03-27 10:55:00,62.74,62.88,62.7,62.84,15645.0,62.74,62.88,62.7,62.84,15645.0
2019-03-27 11:00:00,62.82,62.9,62.78,62.78,11457.0,62.82,62.9,62.78,62.78,11457.0
2019-03-27 11:05:00,62.74,62.75,62.54,62.62,11442.0,62.74,62.75,62.54,62.62,11442.0
2019-03-27 11:10:00,62.59,62.69,62.41,62.41,18510.0,62.59,62.69,62.41,62.41,18510.0
2019-03-27 11:15:00,62.42,62.44,62.34,62.34,14886.0,62.42,62.44,62.34,62.34,14886.0
2019-03-27 11:20:00,62.37,62.41,62.22,62.31,14487.0,62.37,62.41,62.22,62.31,14487.0
2019-03-27 11:25:00,62.35,62.35,62.18,62.18,9669.0,62.35,62.35,62.18,62.18,9669.0
2019-03-27 11:30:00,62.19,62.32,62.17,62.28,57600.0,62.19,62.32,62.17,62.28,57600.0
2019-03-27 11:35:00,62.23,62.28,62.09,62.28,46122.0,62.23,62.28,62.09,62.28,46122.0
2019-03-27 11:40:00,62.24,62.32,62.06,62.06,16734.0,62.24,62.32,62.06,62.06,16734.0
2019-03-27 11:45:00,62.05,62.17,62.04,62.07,42450.0,62.05,62.17,62.04,62.07,42450.0
2019-03-27 11:50:00,62.04,62.15,61.96,62.02,14766.0,62.04,62.15,61.96,62.02,14766.0
2019-03-27 11:55:00,62.0,62.14,62.0,62.11,10797.0,62.0,62.14,62.0,62.11,10797.0
2019-03-27 12:00:00,62.12,62.25,62.03,62.25,16770.0,62.12,62.25,62.03,62.25,16770.0
2019-03-27 12:05:00,62.25,62.4,62.25,62.32,35673.0,62.25,62.4,62.25,62.32,35673.0
2019-03-27 12:10:00,62.3,62.34,62.22,62.26,25452.0,62.3,62.34,62.22,62.26,25452.0
2019-03-27 12:15:00,62.26,62.34,62.26,62.28,8871.0,62.26,62.34,62.26,62.28,8871.0
2019-03-27 12:20:00,62.31,62.42,62.26,62.26,34296.0,62.31,62.42,62.26,62.26,34296.0
2019-03-27 12:25:00,62.24,62.34,62.22,62.3,10608.0,62.24,62.34,62.22,62.3,10608.0
2019-03-27 12:30:00,62.27,62.38,62.27,62.38,5019.0,62.27,62.38,62.27,62.38,5019.0
2019-03-27 12:35:00,62.36,62.41,62.35,62.41,5700.0,62.36,62.41,62.35,62.41,5700.0
2019-03-27 12:40:00,62.38,62.43,62.38,62.4,7200.0,62.38,62.43,62.38,62.4,7200.0
2019-03-27 12:45:00,62.43,62.47,62.4,62.4,12618.0,62.43,62.47,62.4,62.4,12618.0
2019-03-27 12:50:00,62.41,62.41,62.27,62.29,42300.0,62.41,62.41,62.27,62.29,42300.0
2019-03-27 12:55:00,62.26,62.31,62.23,62.23,7986.0,62.26,62.31,62.23,62.23,7986.0
2019-03-27 13:00:00,62.24,62.24,62.15,62.18,19275.0,62.24,62.24,62.15,62.18,19275.0
2019-03-27 13:05:00,62.18,62.24,62.18,62.22,8400.0,62.18,62.24,62.18,62.22,8400.0
2019-03-27 13:10:00,62.23,62.49,62.2,62.46,8457.0,62.23,62.49,62.2,62.46,8457.0
2019-03-27 13:15:00,62.44,62.45,62.36,62.39,10740.0,62.44,62.45,62.36,62.39,10740.0
2019-03-27 13:20:00,62.38,62.46,62.38,62.43,2700.0,62.38,62.46,62.38,62.43,2700.0
2019-03-27 13:25:00,62.47,62.55,62.47,62.53,15255.0,62.47,62.55,62.47,62.53,15255.0
2019-03-27 13:30:00,62.53,62.54,62.51,62.51,7965.0,62.53,62.54,62.51,62.51,7965.0
2019-03-27 13:35:00,62.47,62.55,62.44,62.55,4200.0,62.47,62.55,62.44,62.55,4200.0
2019-03-27 13:40:00,62.56,62.69,62.56,62.69,6885.0,62.56,62.69,62.56,62.69,6885.0
2019-03-27 13:45:00,62.69,62.7,62.59,62.59,5160.0,62.69,62.7,62.59,62.59,5160.0
2019-03-27 13:50:00,62.62,62.64,62.54,62.55,12960.0,62.62,62.64,62.54,62.55,12960.0
2019-03-27 13:55:00,62.58,62.58,62.52,62.53,7926.0,62.58,62.58,62.52,62.53,7926.0
2019-03-27 14:00:00,62.53,62.59,62.44,62.58,10980.0,62.53,62.59,62.44,62.58,10980.0
2019-03-27 14:05:00,62.53,62.61,62.53,62.61,6900.0,62.53,62.61,62.53,62.61,6900.0
2019-03-27 14:10:00,62.59,62.65,62.59,62.63,5700.0,62.59,62.65,62.59,62.63,5700.0
2019-03-27 14:15:00,62.64,62.64,62.55,62.63,7500.0,62.64,62.64,62.55,62.63,7500.0
2019-03-27 14:20:00,62.58,62.62,62.55,62.6,8100.0,62.58,62.62,62.55,62.6,8100.0
2019-03-27 14:25:00,62.59,62.59,62.52,62.54,19500.0,62.59,62.59,62.52,62.54,19500.0
2019-03-27 14:30:00,62.54,62.6,62.54,62.59,6300.0,62.54,62.6,62.54,62.59,6300.0
2019-03-27 14:35:00,62.57,62.57,62.43,62.43,9465.0,62.57,62.57,62.43,62.43,9465.0
2019-03-27 14:40:00,62.42,62.48,62.41,62.48,16644.0,62.42,62.48,62.41,62.48,16644.0
2019-03-27 14:45:00,62.48,62.52,62.44,62.48,12957.0,62.48,62.52,62.44,62.48,12957.0
2019-03-27 14:50:00,62.51,62.59,62.51,62.56,11625.0,62.51,62.59,62.51,62.56,11625.0
2019-03-27 14:55:00,62.57,62.58,62.5,62.51,9000.0,62.57,62.58,62.5,62.51,9000.0
2019-03-27 15:00:00,62.54,62.56,62.43,62.46,13725.0,62.54,62.56,62.43,62.46,13725.0
2019-03-27 15:05:00,62.47,62.51,62.42,62.42,13275.0,62.47,62.51,62.42,62.42,13275.0
2019-03-27 15:10:00,62.43,62.48,62.42,62.46,21345.0,62.43,62.48,62.42,62.46,21345.0
2019-03-27 15:15:00,62.46,62.51,62.43,62.51,21819.0,62.46,62.51,62.43,62.51,21819.0
2019-03-27 15:20:00,62.5,62.53,62.43,62.51,16773.0,62.5,62.53,62.43,62.51,16773.0
2019-03-27 15:25:00,62.49,62.58,62.47,62.58,19500.0,62.49,62.58,62.47,62.58,19500.0
2019-03-27 15:30:00,62.58,62.68,62.58,62.66,30315.0,62.58,62.68,62.58,62.66,30315.0
2019-03-27 15:35:00,62.68,62.68,62.57,62.62,30555.0,62.68,62.68,62.57,62.62,30555.0
2019-03-27 15:40:00,62.6,62.62,62.56,62.58,26064.0,62.6,62.62,62.56,62.58,26064.0
2019-03-27 15:45:00,62.6,62.64,62.57,62.61,40548.0,62.6,62.64,62.57,62.61,40548.0
2019-03-27 15:50:00,62.63,62.63,62.4,62.41,45171.0,62.63,62.63,62.4,62.41,45171.0
2019-03-27 15:55:00,62.4,62.54,62.38,62.5,105672.0,62.4,62.54,62.38,62.5,105672.0
2019-03-28 09:30:00,62.79,62.83,62.27,62.27,38850.0,62.79,62.83,62.27,62.27,38850.0
2019-03-28 09:35:00,62.25,62.6,62.23,62.5,14100.0,62.25,62.6,62.23,62.5,14100.0
2019-03-28 09:40:00,62.55,62.69,62.44,62.67,9114.0,62.55,62.69,62.44,62.67,9114.0
2019-03-28 09:45:00,62.63,62.94,62.58,62.82,24744.0,62.63,62.94,62.58,62.82,24744.0
2019-03-28 09:50:00,62.82,62.98,62.76,62.83,20190.0,62.82,62.98,62.76,62.83,20190.0
2019-03-28 09:55:00,62.87,63.12,62.82,63.07,56052.0,62.87,63.12,62.82,63.07,56052.0
2019-03-28 10:00:00,63.11,63.11,63.01,63.07,37659.0,63.11,63.11,63.01,63.07,37659.0
2019-03-28 10:05:00,63.06,63.06,62.93,63.01,9324.0,63.06,63.06,62.93,63.01,9324.0
2019-03-28 10:10:00,63.01,63.03,62.83,62.83,11763.0,63.01,63.03,62.83,62.83,11763.0
2019-03-28 10:15:00,62.87,62.94,62.79,62.85,16656.0,62.87,62.94,62.79,62.85,16656.0
2019-03-28 10:20:00,62.81,62.85,62.77,62.84,11562.0,62.81,62.85,62.77,62.84,11562.0
2019-03-28 10:25:00,62.85,62.85,62.69,62.69,22200.0,62.85,62.85,62.69,62.69,22200.0
2019-03-28 10:30:00,62.74,62.96,62.74,62.92,25782.0,62.74,62.96,62.74,62.92,25782.0
2019-03-28 10:35:00,62.9,62.93,62.74,62.76,11706.0,62.9,62.93,62.74,62.76,11706.0
2019-03-28 10:40:00,62.69,62.84,62.68,62.73,19512.0,62.69,62.84,62.68,62.73,19512.0
2019-03-28 10:45:00,62.74,62.75,62.65,62.68,16593.0,62.74,62.75,62.65,62.68,16593.0
2019-03-28 10:50:00,62.66,62.66,62.53,62.55,9357.0,62.66,62.66,62.53,62.55,9357.0
2019-03-28 10:55:00,62.52,62.58,62.48,62.55,9522.0,62.52,62.58,62.48,62.55,9522.0
2019-03-28 11:00:00,62.56,62.56,62.4,62.42,6378.0,62.56,62.56,62.4,62.42,6378.0
2019-03-28 11:05:00,62.39,62.47,62.38,62.43,16050.0,62.39,62.47,62.38,62.43,16050.0
2019-03-28 11:10:00,62.44,62.49,62.35,62.44,16308.0,62.44,62.49,62.35,62.44,16308.0
2019-03-28 11:15:00,62.42,62.52,62.42,62.49,5700.0,62.42,62.52,62.42,62.49,5700.0
2019-03-28 11:20:00,62.45,62.47,62.37,62.42,7341.0,62.45,62.47,62.37,62.42,7341.0
2019-03-28 11:25:00,62.41,62.41,62.26,62.26,4200.0,62.41,62.41,62.26,62.26,4200.0
2019-03-28 11:30:00,62.25,62.37,62.25,62.37,2940.0,62.25,62.37,62.25,62.37,2940.0
2019-03-28 11:35:00,62.41,62.43,62.36,62.42,21120.0,62.41,62.43,62.36,62.42,21120.0
2019-03-28 11:40:00,62.41,62.42,62.34,62.42,7263.0,62.41,62.42,62.34,62.42,7263.0
2019-03-28 11:45:00,62.4,62.51,62.39,62.51,2262.0,62.4,62.51,62.39,62.51,2262.0
2019-03-28 11:50:00,62.5,62.54,62.48,62.49,12000.0,62.5,62.54,62.48,62.49,12000.0
2019-03-28 11:55:00,62.51,62.53,62.49,62.5,5874.0,62.51,62.53,62.49,62.5,5874.0
2019-03-28 12:00:00,62.49,62.63,62.47,62.62,12600.0,62.49,62.63,62.47,62.62,12600.0
2019-03-28 12:05:00,62.61,62.66,62.59,62.64,6198.0,62.61,62.66,62.59,62.64,6198.0
2019-03-28 12:10:00,62.56,62.61,62.51,62.57,10800.0,62.56,62.61,62.51,62.57,10800.0
2019-03-28 12:15:00,62.6,62.69,62.57,62.68,20571.0,62.6,62.69,62.57,62.68,20571.0
2019-03-28 12:20:00,62.68,62.74,62.65,62.74,34872.0,62.68,62.74,62.65,62.74,34872.0
2019-03-28 12:25:00,62.72,62.72,62.64,62.69,17829.0,62.72,62.72,62.64,62.69,17829.0
2019-03-28 12:30:00,62.69,62.7,62.64,62.67,87045.0,62.69,62.7,62.64,62.67,87045.0
2019-03-28 12:35:00,62.66,62.74,62.64,62.74,5547.0,62.66,62.74,62.64,62.74,5547.0
2019-03-28 12:40:00,62.75,62.78,62.7,62.77,3594.0,62.75,62.78,62.7,62.77,3594.0
2019-03-28 12:45:00,62.74,62.76,62.71,62.73,1824.0,62.74,62.76,62.71,62.73,1824.0
2019-03-28 12:50:00,62.77,62.79,62.76,62.78,9531.0,62.77,62.79,62.76,62.78,9531.0
2019-03-28 12:55:00,62.78,62.78,62.78,62.78,300.0,62.78,62.78,62.78,62.78,300.0
2019-03-28 13:00:00,62.79,62.88,62.79,62.84,5100.0,62.79,62.88,62.79,62.84,5100.0
2019-03-28 13:05:00,62.86,62.86,62.78,62.78,2700.0,62.86,62.86,62.78,62.78,2700.0
2019-03-28 13:10:00,62.8,62.83,62.8,62.83,3900.0,62.8,62.83,62.8,62.83,3900.0
2019-03-28 13:15:00,62.81,62.83,62.8,62.82,2706.0,62.81,62.83,62.8,62.82,2706.0
2019-03-28 13:20:00,62.84,62.86,62.83,62.83,5475.0,62.84,62.86,62.83,62.83,5475.0
2019-03-28 13:25:00,62.81,62.85,62.81,62.85,1800.0,62.81,62.85,62.81,62.85,1800.0
2019-03-28 13:30:00,62.85,62.93,62.83,62.88,5814.0,62.85,62.93,62.83,62.88,5814.0
2019-03-28 13:35:00,62.85,62.85,62.79,62.81,4203.0,62.85,62.85,62.79,62.81,4203.0
2019-03-28 13:40:00,62.76,62.78,62.75,62.76,3948.0,62.76,62.78,62.75,62.76,3948.0
2019-03-28 13:45:00,62.75,62.8,62.75,62.78,23070.0,62.75,62.8,62.75,62.78,23070.0
2019-03-28 13:50:00,62.8,62.8,62.77,62.77,3501.0,62.8,62.8,62.77,62.77,3501.0
2019-03-28 13:55:00,62.79,62.81,62.77,62.78,4800.0,62.79,62.81,62.77,62.78,4800.0
2019-03-28 14:00:00,62.79,62.81,62.76,62.79,8100.0,62.79,62.81,62.76,62.79,8100.0
2019-03-28 14:05:00,62.78,62.78,62.69,62.74,3771.0,62.78,62.78,62.69,62.74,3771.0
2019-03-28 14:10:00,62.76,62.79,62.76,62.79,2100.0,62.76,62.79,62.76,62.79,2100.0
2019-03-28 14:15:00,62.76,62.79,62.76,62.79,6783.0,62.76,62.79,62.76,62.79,6783.0
2019-03-28 14:20:00,62.76,62.81,62.75,62.8,5121.0,62.76,62.81,62.75,62.8,5121.0
2019-03-28 14:25:00,62.8,62.8,62.79,62.8,300.0,62.8,62.8,62.79,62.8,300.0
2019-03-28 14:30:00,62.78,62.79,62.76,62.77,4035.0,62.78,62.79,62.76,62.77,4035.0
2019-03-28 14:35:00,62.75,62.79,62.75,62.77,4380.0,62.75,62.79,62.75,62.77,4380.0
2019-03-28 14:40:00,62.77,62.77,62.71,62.71,7200.0,62.77,62.77,62.71,62.71,7200.0
2019-03-28 14:45:00,62.72,62.79,62.71,62.75,8748.0,62.72,62.79,62.71,62.75,8748.0
2019-03-28 14:50:00,62.71,62.76,62.69,62.76,31674.0,62.71,62.76,62.69,62.76,31674.0
2019-03-28 14:55:00,62.75,62.77,62.74,62.77,12876.0,62.75,62.77,62.74,62.77,12876.0
2019-03-28 15:00:00,62.79,62.9,62.77,62.86,16728.0,62.79,62.9,62.77,62.86,16728.0
2019-03-28 15:05:00,62.88,62.9,62.87,62.9,8715.0,62.88,62.9,62.87,62.9,8715.0
2019-03-28 15:10:00,62.93,63.03,62.93,63.01,8847.0,62.93,63.03,62.93,63.01,8847.0
2019-03-28 15:15:00,63.01,63.03,62.94,62.96,11349.0,63.01,63.03,62.94,62.96,11349.0
2019-03-28 15:20:00,62.98,62.98,62.95,62.98,5400.0,62.98,62.98,62.95,62.98,5400.0
2019-03-28 15:25:00,62.97,63.02,62.97,63.01,12588.0,62.97,63.02,62.97,63.01,12588.0
2019-03-28 15:30:00,63.03,63.07,63.02,63.07,16356.0,63.03,63.07,63.02,63.07,16356.0
2019-03-28 15:35:00,63.05,63.09,63.05,63.08,20835.0,63.05,63.09,63.05,63.08,20835.0
2019-03-28 15:40:00,63.07,63.07,63.0,63.0,15072.0,63.07,63.07,63.0,63.0,15072.0
2019-03-28 15:45:00,63.01,63.03,62.96,62.98,21492.0,63.01,63.03,62.96,62.98,21492.0
2019-03-28 15:50:00,62.98,63.01,62.94,63.0,32790.0,62.98,63.01,62.94,63.0,32790.0
2019-03-28 15:55:00,63.01,63.01,62.91,62.92,74520.0,63.01,63.01,62.91,62.92,74520.0
2019-03-29 09:30:00,63.22,63.33,63.2,63.28,23907.0,63.22,63.33,63.2,63.28,23907.0
2019-03-29 09:35:00,63.3,63.3,62.93,63.18,20949.0,63.3,63.3,62.93,63.18,20949.0
2019-03-29 09:40:00,63.15,63.29,63.05,63.17,19518.0,63.15,63.29,63.05,63.17,19518.0
2019-03-29 09:45:00,63.25,63.26,63.0,63.06,34152.0,63.25,63.26,63.0,63.06,34152.0
2019-03-29 09:50:00,63.09,63.12,63.05,63.08,17505.0,63.09,63.12,63.05,63.08,17505.0
2019-03-29 09:55:00,63.11,63.17,63.03,63.13,22800.0,63.11,63.17,63.03,63.13,22800.0
2019-03-29 10:00:00,63.14,63.15,63.05,63.15,20460.0,63.14,63.15,63.05,63.15,20460.0
2019-03-29 10:05:00,63.14,63.27,63.05,63.22,19803.0,63.14,63.27,63.05,63.22,19803.0
2019-03-29 10:10:00,63.22,63.38,63.17,63.34,50112.0,63.22,63.38,63.17,63.34,50112.0
2019-03-29 10:15:00,63.31,63.46,63.27,63.43,45210.0,63.31,63.46,63.27,63.43,45210.0
2019-03-29 10:20:00,63.42,63.55,63.42,63.48,7758.0,63.42,63.55,63.42,63.48,7758.0
2019-03-29 10:25:00,63.55,63.66,63.55,63.57,10200.0,63.55,63.66,63.55,63.57,10200.0
2019-03-29 10:30:00,63.58,63.61,63.55,63.58,4500.0,63.58,63.61,63.55,63.58,4500.0
2019-03-29 10:35:00,63.59,63.61,63.43,63.49,12297.0,63.59,63.61,63.43,63.49,12297.0
2019-03-29 10:40:00,63.5,63.52,63.39,63.39,13899.0,63.5,63.52,63.39,63.39,13899.0
2019-03-29 10:45:00,63.36,63.4,63.19,63.27,17679.0,63.36,63.4,63.19,63.27,17679.0
2019-03-29 10:50:00,63.19,63.24,63.17,63.24,9900.0,63.19,63.24,63.17,63.24,9900.0
2019-03-29 10:55:00,63.24,63.29,63.23,63.28,15114.0,63.24,63.29,63.23,63.28,15114.0
2019-03-29 11:00:00,63.28,63.44,63.28,63.44,7800.0,63.28,63.44,63.28,63.44,7800.0
2019-03-29 11:05:00,63.37,63.52,63.37,63.49,12312.0,63.37,63.52,63.37,63.49,12312.0
2019-03-29 11:10:00,63.5,63.51,63.46,63.49,6939.0,63.5,63.51,63.46,63.49,6939.0
2019-03-29 11:15:00,63.51,63.55,63.5,63.51,10515.0,63.51,63.55,63.5,63.51,10515.0
2019-03-29 11:20:00,63.48,63.54,63.47,63.54,5856.0,63.48,63.54,63.47,63.54,5856.0
2019-03-29 11:25:00,63.57,63.68,63.56,63.68,10140.0,63.57,63.68,63.56,63.68,10140.0
2019-03-29 11:30:00,63.63,63.64,63.57,63.58,4500.0,63.63,63.64,63.57,63.58,4500.0
2019-03-29 11:35:00,63.6,63.63,63.53,63.55,9300.0,63.6,63.63,63.53,63.55,9300.0
2019-03-29 11:40:00,63.59,63.59,63.48,63.48,10500.0,63.59,63.59,63.48,63.48,10500.0
2019-03-29 11:45:00,63.51,63.51,63.41,63.44,4500.0,63.51,63.51,63.41,63.44,4500.0
2019-03-29 11:50:00,63.43,63.44,63.39,63.39,5400.0,63.43,63.44,63.39,63.39,5400.0
2019-03-29 11:55:00,63.38,63.41,63.37,63.4,4800.0,63.38,63.41,63.37,63.4,4800.0
2019-03-29 12:00:00,63.37,63.46,63.37,63.46,10725.0,63.37,63.46,63.37,63.46,10725.0
2019-03-29 12:05:00,63.44,63.48,63.44,63.48,13665.0,63.44,63.48,63.44,63.48,13665.0
2019-03-29 12:10:00,63.48,63.5,63.44,63.48,11679.0,63.48,63.5,63.44,63.48,11679.0
2019-03-29 12:15:00,63.47,63.5,63.45,63.48,4800.0,63.47,63.5,63.45,63.48,4800.0
2019-03-29 12:20:00,63.47,63.49,63.46,63.46,3240.0,63.47,63.49,63.46,63.46,3240.0
2019-03-29 12:25:00,63.47,63.51,63.47,63.51,3000.0,63.47,63.51,63.47,63.51,3000.0
2019-03-29 12:30:00,63.53,63.56,63.52,63.56,3939.0,63.53,63.56,63.52,63.56,3939.0
2019-03-29 12:35:00,63.57,63.65,63.57,63.65,3300.0,63.57,63.65,63.57,63.65,3300.0
2019-03-29 12:40:00,63.63,63.66,63.6,63.61,5838.0,63.63,63.66,63.6,63.61,5838.0
2019-03-29 12:45:00,63.59,63.63,63.57,63.63,3600.0,63.59,63.63,63.57,63.63,3600.0
2019-03-29 12:50:00,63.62,63.63,63.56,63.57,10272.0,63.62,63.63,63.56,63.57,10272.0
2019-03-29 12:55:00,63.62,63.65,63.62,63.62,2850.0,63.62,63.65,63.62,63.62,2850.0
2019-03-29 13:00:00,63.62,63.64,63.59,63.6,3135.0,63.62,63.64,63.59,63.6,3135.0
2019-03-29 13:05:00,63.6,63.61,63.58,63.59,4800.0,63.6,63.61,63.58,63.59,4800.0
2019-03-29 13:10:00,63.58,63.6,63.58,63.6,1200.0,63.58,63.6,63.58,63.6,1200.0
2019-03-29 13:15:00,63.58,63.63,63.56,63.61,5100.0,63.58,63.63,63.56,63.61,5100.0
2019-03-29 13:20:00,63.6,63.63,63.58,63.63,7758.0,63.6,63.63,63.58,63.63,7758.0
2019-03-29 13:25:00,63.6,63.61,63.6,63.61,600.0,63.6,63.61,63.6,63.61,600.0
2019-03-29 13:30:00,63.63,63.66,63.62,63.62,3882.0,63.63,63.66,63.62,63.62,3882.0
2019-03-29 13:35:00,63.62,63.64,63.54,63.59,19734.0,63.62,63.64,63.54,63.59,19734.0
2019-03-29 13:40:00,63.61,63.64,63.61,63.63,2205.0,63.61,63.64,63.61,63.63,2205.0
2019-03-29 13:45:00,63.64,63.66,63.58,63.64,8700.0,63.64,63.66,63.58,63.64,8700.0
2019-03-29 13:50:00,63.64,63.71,63.64,63.7,3330.0,63.64,63.71,63.64,63.7,3330.0
2019-03-29 13:55:00,63.69,63.69,63.58,63.65,23880.0,63.69,63.69,63.58,63.65,23880.0
2019-03-29 14:00:00,63.66,63.75,63.64,63.71,11202.0,63.66,63.75,63.64,63.71,11202.0
2019-03-29 14:05:00,63.72,63.72,63.69,63.69,3645.0,63.72,63.72,63.69,63.69,3645.0
2019-03-29 14:10:00,63.69,63.69,63.66,63.68,1500.0,63.69,63.69,63.66,63.68,1500.0
2019-03-29 14:15:00,63.68,63.68,63.66,63.67,6627.0,63.68,63.68,63.66,63.67,6627.0
2019-03-29 14:20:00,63.65,63.68,63.65,63.68,2550.0,63.65,63.68,63.65,63.68,2550.0
2019-03-29 14:25:00,63.69,63.73,63.66,63.72,9132.0,63.69,63.73,63.66,63.72,9132.0
2019-03-29 14:30:00,63.74,63.75,63.71,63.72,8580.0,63.74,63.75,63.71,63.72,8580.0
2019-03-29 14:35:00,63.73,63.73,63.67,63.72,3828.0,63.73,63.73,63.67,63.72,3828.0
2019-03-29 14:40:00,63.69,63.69,63.65,63.67,8097.0,63.69,63.69,63.65,63.67,8097.0
2019-03-29 14:45:00,63.68,63.68,63.63,63.66,7620.0,63.68,63.68,63.63,63.66,7620.0
2019-03-29 14:50:00,63.67,63.8,63.65,63.8,75987.0,63.67,63.8,63.65,63.8,75987.0
2019-03-29 14:55:00,63.78,63.78,63.72,63.75,13500.0,63.78,63.78,63.72,63.75,13500.0
2019-03-29 15:00:00,63.75,63.83,63.75,63.8,35709.0,63.75,63.83,63.75,63.8,35709.0
2019-03-29 15:05:00,63.78,63.79,63.76,63.78,10473.0,63.78,63.79,63.76,63.78,10473.0
2019-03-29 15:10:00,63.78,63.79,63.65,63.65,11520.0,63.78,63.79,63.65,63.65,11520.0
2019-03-29 15:15:00,63.63,63.64,63.58,63.6,16110.0,63.63,63.64,63.58,63.6,16110.0
2019-03-29 15:20:00,63.58,63.61,63.56,63.56,7542.0,63.58,63.61,63.56,63.56,7542.0
2019-03-29 15:25:00,63.55,63.7,63.52,63.7,19800.0,63.55,63.7,63.52,63.7,19800.0
2019-03-29 15:30:00,63.7,63.75,63.65,63.7,15912.0,63.7,63.75,63.65,63.7,15912.0
2019-03-29 15:35:00,63.74,63.76,63.68,63.72,14010.0,63.74,63.76,63.68,63.72,14010.0
2019-03-29 15:40:00,63.75,63.79,63.73,63.79,10737.0,63.75,63.79,63.73,63.79,10737.0
2019-03-29 15:45:00,63.78,63.84,63.77,63.79,35898.0,63.78,63.84,63.77,63.79,35898.0
2019-03-29 15:50:00,63.77,63.86,63.73,63.81,48270.0,63.77,63.86,63.73,63.81,48270.0
2019-03-29 15:55:00,63.81,63.85,63.72,63.78,145095.0,63.81,63.85,63.72,63.78,145095.0
2019-04-01 09:30:00,64.19,64.65,64.17,64.34,119490.0,64.19,64.65,64.17,64.34,119490.0
2019-04-01 09:35:00,64.34,64.35,63.89,63.91,75696.0,64.34,64.35,63.89,63.91,75696.0
2019-04-01 09:40:00,63.91,64.26,63.91,64.06,98967.0,63.91,64.26,63.91,64.06,98967.0
2019-04-01 09:45:00,64.07,64.07,63.87,64.05,73755.0,64.07,64.07,63.87,64.05,73755.0
2019-04-01 09:50:00,64.01,64.14,63.91,63.91,35406.0,64.01,64.14,63.91,63.91,35406.0
2019-04-01 09:55:00,63.91,63.98,63.87,63.93,31935.0,63.91,63.98,63.87,63.93,31935.0
2019-04-01 10:00:00,63.96,64.08,63.93,63.98,66081.0,63.96,64.08,63.93,63.98,66081.0
2019-04-01 10:05:00,63.98,64.02,63.87,63.91,18117.0,63.98,64.02,63.87,63.91,18117.0
2019-04-01 10:10:00,63.89,63.93,63.76,63.76,18156.0,63.89,63.93,63.76,63.76,18156.0
2019-04-01 10:15:00,63.77,63.82,63.77,63.79,8112.0,63.77,63.82,63.77,63.79,8112.0
2019-04-01 10:20:00,63.77,63.9,63.73,63.74,29700.0,63.77,63.9,63.73,63.74,29700.0
2019-04-01 10:25:00,63.75,63.83,63.69,63.71,17241.0,63.75,63.83,63.69,63.71,17241.0
2019-04-01 10:30:00,63.68,63.8,63.67,63.74,10950.0,63.68,63.8,63.67,63.74,10950.0
2019-04-01 10:35:00,63.74,63.83,63.73,63.83,20685.0,63.74,63.83,63.73,63.83,20685.0
2019-04-01 10:40:00,63.85,63.93,63.83,63.85,7500.0,63.85,63.93,63.83,63.85,7500.0
2019-04-01 10:45:00,63.78,63.78,63.67,63.71,9273.0,63.78,63.78,63.67,63.71,9273.0
2019-04-01 10:50:00,63.73,63.79,63.67,63.79,11961.0,63.73,63.79,63.67,63.79,11961.0
2019-04-01 10:55:00,63.79,63.84,63.77,63.77,8067.0,63.79,63.84,63.77,63.77,8067.0
2019-04-01 11:00:00,63.8,63.86,63.76,63.85,4266.0,63.8,63.86,63.76,63.85,4266.0
2019-04-01 11:05:00,63.8,63.95,63.8,63.88,10641.0,63.8,63.95,63.8,63.88,10641.0
2019-04-01 11:10:00,63.86,63.86,63.79,63.84,13872.0,63.86,63.86,63.79,63.84,13872.0
2019-04-01 11:15:00,63.86,63.86,63.79,63.85,120129.0,63.86,63.86,63.79,63.85,120129.0
2019-04-01 11:20:00,63.83,63.83,63.79,63.8,10506.0,63.83,63.83,63.79,63.8,10506.0
2019-04-01 11:25:00,63.82,63.82,63.72,63.77,6312.0,63.82,63.82,63.72,63.77,6312.0
2019-04-01 11:30:00,63.76,63.87,63.75,63.76,11700.0,63.76,63.87,63.75,63.76,11700.0
2019-04-01 11:35:00,63.79,63.79,63.69,63.76,8100.0,63.79,63.79,63.69,63.76,8100.0
2019-04-01 11:40:00,63.78,63.84,63.73,63.75,4200.0,63.78,63.84,63.73,63.75,4200.0
2019-04-01 11:45:00,63.72,63.73,63.68,63.7,6507.0,63.72,63.73,63.68,63.7,6507.0
2019-04-01 11:50:00,63.69,63.69,63.59,63.64,12045.0,63.69,63.69,63.59,63.64,12045.0
2019-04-01 11:55:00,63.65,63.68,63.59,63.62,10251.0,63.65,63.68,63.59,63.62,10251.0
2019-04-01 12:00:00,63.61,63.69,63.59,63.69,88860.0,63.61,63.69,63.59,63.69,88860.0
2019-04-01 12:05:00,63.67,63.69,63.63,63.68,8397.0,63.67,63.69,63.63,63.68,8397.0
2019-04-01 12:10:00,63.68,63.72,63.58,63.58,18765.0,63.68,63.72,63.58,63.58,18765.0
2019-04-01 12:15:00,63.56,63.62,63.55,63.57,11976.0,63.56,63.62,63.55,63.57,11976.0
2019-04-01 12:20:00,63.54,63.54,63.47,63.47,5100.0,63.54,63.54,63.47,63.47,5100.0
2019-04-01 12:25:00,63.47,63.61,63.47,63.61,6963.0,63.47,63.61,63.47,63.61,6963.0
2019-04-01 12:30:00,63.6,63.61,63.55,63.58,10638.0,63.6,63.61,63.55,63.58,10638.0
2019-04-01 12:35:00,63.59,63.59,63.48,63.48,33606.0,63.59,63.59,63.48,63.48,33606.0
2019-04-01 12:40:00,63.46,63.5,63.39,63.39,54579.0,63.46,63.5,63.39,63.39,54579.0
2019-04-01 12:45:00,63.39,63.48,63.39,63.43,59853.0,63.39,63.48,63.39,63.43,59853.0
2019-04-01 12:50:00,63.41,63.45,63.36,63.42,20088.0,63.41,63.45,63.36,63.42,20088.0
2019-04-01 12:55:00,63.41,63.51,63.39,63.51,9090.0,63.41,63.51,63.39,63.51,9090.0
2019-04-01 13:00:00,63.5,63.53,63.46,63.49,11298.0,63.5,63.53,63.46,63.49,11298.0
2019-04-01 13:05:00,63.49,63.51,63.47,63.49,3648.0,63.49,63.51,63.47,63.49,3648.0
2019-04-01 13:10:00,63.49,63.51,63.48,63.48,6903.0,63.49,63.51,63.48,63.48,6903.0
2019-04-01 13:15:00,63.48,63.49,63.45,63.49,9336.0,63.48,63.49,63.45,63.49,9336.0
2019-04-01 13:20:00,63.44,63.46,63.43,63.44,4962.0,63.44,63.46,63.43,63.44,4962.0
2019-04-01 13:25:00,63.42,63.47,63.4,63.44,11064.0,63.42,63.47,63.4,63.44,11064.0
2019-04-01 13:30:00,63.44,63.45,63.4,63.45,10923.0,63.44,63.45,63.4,63.45,10923.0
2019-04-01 13:35:00,63.44,63.44,63.41,63.41,11451.0,63.44,63.44,63.41,63.41,11451.0
2019-04-01 13:40:00,63.41,63.42,63.37,63.37,9924.0,63.41,63.42,63.37,63.37,9924.0
2019-04-01 13:45:00,63.37,63.39,63.34,63.39,13032.0,63.37,63.39,63.34,63.39,13032.0
2019-04-01 13:50:00,63.4,63.48,63.4,63.48,16986.0,63.4,63.48,63.4,63.48,16986.0
2019-04-01 13:55:00,63.48,63.48,63.41,63.43,10674.0,63.48,63.48,63.41,63.43,10674.0
2019-04-01 14:00:00,63.43,63.47,63.42,63.45,9000.0,63.43,63.47,63.42,63.45,9000.0
2019-04-01 14:05:00,63.45,63.45,63.34,63.39,85488.0,63.45,63.45,63.34,63.39,85488.0
2019-04-01 14:10:00,63.38,63.4,63.29,63.33,221850.0,63.38,63.4,63.29,63.33,221850.0
2019-04-01 14:15:00,63.31,63.31,63.25,63.28,78537.0,63.31,63.31,63.25,63.28,78537.0
2019-04-01 14:20:00,63.27,63.27,63.2,63.2,29319.0,63.27,63.27,63.2,63.2,29319.0
2019-04-01 14:25:00,63.2,63.25,63.19,63.21,16626.0,63.2,63.25,63.19,63.21,16626.0
2019-04-01 14:30:00,63.23,63.36,63.22,63.31,27486.0,63.23,63.36,63.22,63.31,27486.0
2019-04-01 14:35:00,63.31,63.46,63.3,63.45,31086.0,63.31,63.46,63.3,63.45,31086.0
2019-04-01 14:40:00,63.47,63.47,63.36,63.45,38100.0,63.47,63.47,63.36,63.45,38100.0
2019-04-01 14:45:00,63.45,63.46,63.37,63.38,27624.0,63.45,63.46,63.37,63.38,27624.0
2019-04-01 14:50:00,63.38,63.44,63.36,63.44,14493.0,63.38,63.44,63.36,63.44,14493.0
2019-04-01 14:55:00,63.44,63.48,63.36,63.37,39231.0,63.44,63.48,63.36,63.37,39231.0
2019-04-01 15:00:00,63.37,63.38,63.32,63.36,8751.0,63.37,63.38,63.32,63.36,8751.0
2019-04-01 15:05:00,63.34,63.37,63.29,63.29,15690.0,63.34,63.37,63.29,63.29,15690.0
2019-04-01 15:10:00,63.29,63.36,63.26,63.36,19311.0,63.29,63.36,63.26,63.36,19311.0
2019-04-01 15:15:00,63.36,63.36,63.32,63.32,24639.0,63.36,63.36,63.32,63.32,24639.0
2019-04-01 15:20:00,63.33,63.43,63.32,63.43,93294.0,63.33,63.43,63.32,63.43,93294.0
2019-04-01 15:25:00,63.42,63.43,63.36,63.42,49425.0,63.42,63.43,63.36,63.42,49425.0
2019-04-01 15:30:00,63.42,63.44,63.4,63.42,29871.0,63.42,63.44,63.4,63.42,29871.0
2019-04-01 15:35:00,63.42,63.43,63.36,63.39,73872.0,63.42,63.43,63.36,63.39,73872.0
2019-04-01 15:40:00,63.4,63.43,63.38,63.41,92016.0,63.4,63.43,63.38,63.41,92016.0
2019-04-01 15:45:00,63.41,63.43,63.34,63.42,81744.0,63.41,63.43,63.34,63.42,81744.0
2019-04-01 15:50:00,63.42,63.48,63.41,63.44,45615.0,63.42,63.48,63.41,63.44,45615.0
2019-04-01 15:55:00,63.44,63.47,63.29,63.32,339897.0,63.44,63.47,63.29,63.32,339897.0
2019-04-02 09:30:00,63.3,63.3,63.11,63.11,38376.0,63.3,63.3,63.11,63.11,38376.0
2019-04-02 09:35:00,63.19,63.24,63.1,63.14,4758.0,63.19,63.24,63.1,63.14,4758.0
2019-04-02 09:40:00,63.08,63.28,63.08,63.1,4992.0,63.08,63.28,63.08,63.1,4992.0
2019-04-02 09:45:00,63.19,63.33,63.12,63.31,45306.0,63.19,63.33,63.12,63.31,45306.0
2019-04-02 09:50:00,63.32,63.39,63.19,63.22,55470.0,63.32,63.39,63.19,63.22,55470.0
2019-04-02 09:55:00,63.28,63.31,63.1,63.26,73449.0,63.28,63.31,63.1,63.26,73449.0
2019-04-02 10:00:00,63.26,63.27,62.97,62.98,12762.0,63.26,63.27,62.97,62.98,12762.0
2019-04-02 10:05:00,62.95,62.99,62.85,62.94,47730.0,62.95,62.99,62.85,62.94,47730.0
2019-04-02 10:10:00,62.94,63.05,62.93,63.0,31692.0,62.94,63.05,62.93,63.0,31692.0
2019-04-02 10:15:00,63.02,63.02,62.97,62.99,8286.0,63.02,63.02,62.97,62.99,8286.0
2019-04-02 10:20:00,62.98,62.98,62.84,62.92,41172.0,62.98,62.98,62.84,62.92,41172.0
2019-04-02 10:25:00,62.92,63.1,62.9,63.09,17208.0,62.92,63.1,62.9,63.09,17208.0
2019-04-02 10:30:00,63.11,63.12,63.01,63.01,27894.0,63.11,63.12,63.01,63.01,27894.0
2019-04-02 10:35:00,63.0,63.2,62.97,63.14,44847.0,63.0,63.2,62.97,63.14,44847.0
2019-04-02 10:40:00,63.17,63.2,63.0,63.08,59988.0,63.17,63.2,63.0,63.08,59988.0
2019-04-02 10:45:00,63.08,63.2,63.08,63.14,68478.0,63.08,63.2,63.08,63.14,68478.0
2019-04-02 10:50:00,63.13,63.17,63.11,63.15,20793.0,63.13,63.17,63.11,63.15,20793.0
2019-04-02 10:55:00,63.12,63.24,63.1,63.24,9000.0,63.12,63.24,63.1,63.24,9000.0
2019-04-02 11:00:00,63.26,63.31,63.23,63.23,9300.0,63.26,63.31,63.23,63.23,9300.0
2019-04-02 11:05:00,63.23,63.29,63.23,63.27,17412.0,63.23,63.29,63.23,63.27,17412.0
2019-04-02 11:10:00,63.28,63.29,63.21,63.25,16902.0,63.28,63.29,63.21,63.25,16902.0
2019-04-02 11:15:00,63.23,63.24,63.1,63.1,39198.0,63.23,63.24,63.1,63.1,39198.0
2019-04-02 11:20:00,63.1,63.18,63.08,63.08,30063.0,63.1,63.18,63.08,63.08,30063.0
2019-04-02 11:25:00,63.07,63.22,63.05,63.18,36153.0,63.07,63.22,63.05,63.18,36153.0
2019-04-02 11:30:00,63.21,63.25,63.19,63.25,17859.0,63.21,63.25,63.19,63.25,17859.0
2019-04-02 11:35:00,63.27,63.28,63.21,63.22,6000.0,63.27,63.28,63.21,63.22,6000.0
2019-04-02 11:40:00,63.21,63.25,63.21,63.25,2400.0,63.21,63.25,63.21,63.25,2400.0
2019-04-02 11:45:00,63.29,63.33,63.27,63.28,5511.0,63.29,63.33,63.27,63.28,5511.0
2019-04-02 11:50:00,63.32,63.38,63.32,63.38,8217.0,63.32,63.38,63.32,63.38,8217.0
2019-04-02 11:55:00,63.37,63.38,63.34,63.34,9903.0,63.37,63.38,63.34,63.34,9903.0
2019-04-02 12:00:00,63.31,63.4,63.29,63.38,6300.0,63.31,63.4,63.29,63.38,6300.0
2019-04-02 12:05:00,63.42,63.42,63.34,63.4,120603.0,63.42,63.42,63.34,63.4,120603.0
2019-04-02 12:10:00,63.37,63.4,63.34,63.34,45312.0,63.37,63.4,63.34,63.34,45312.0
2019-04-02 12:15:00,63.34,63.35,63.26,63.35,38586.0,63.34,63.35,63.26,63.35,38586.0
2019-04-02 12:20:00,63.36,63.41,63.36,63.4,10896.0,63.36,63.41,63.36,63.4,10896.0
2019-04-02 12:25:00,63.41,63.41,63.36,63.36,5982.0,63.41,63.41,63.36,63.36,5982.0
2019-04-02 12:30:00,63.36,63.4,63.34,63.35,8100.0,63.36,63.4,63.34,63.35,8100.0
2019-04-02 12:35:00,63.37,63.38,63.35,63.38,3960.0,63.37,63.38,63.35,63.38,3960.0
2019-04-02 12:40:00,63.38,63.4,63.36,63.37,12423.0,63.38,63.4,63.36,63.37,12423.0
2019-04-02 12:45:00,63.35,63.36,63.31,63.34,18900.0,63.35,63.36,63.31,63.34,18900.0
2019-04-02 12:50:00,63.34,63.36,63.31,63.32,22758.0,63.34,63.36,63.31,63.32,22758.0
2019-04-02 12:55:00,63.31,63.31,63.23,63.23,45192.0,63.31,63.31,63.23,63.23,45192.0
2019-04-02 13:00:00,63.25,63.3,63.22,63.3,18300.0,63.25,63.3,63.22,63.3,18300.0
2019-04-02 13:05:00,63.3,63.34,63.29,63.32,7836.0,63.3,63.34,63.29,63.32,7836.0
2019-04-02 13:10:00,63.31,63.31,63.2,63.26,10605.0,63.31,63.31,63.2,63.26,10605.0
2019-04-02 13:15:00,63.3,63.36,63.3,63.33,6900.0,63.3,63.36,63.3,63.33,6900.0
2019-04-02 13:20:00,63.3,63.35,63.29,63.33,12951.0,63.3,63.35,63.29,63.33,12951.0
2019-04-02 13:25:00,63.33,63.39,63.3,63.39,14061.0,63.33,63.39,63.3,63.39,14061.0
2019-04-02 13:30:00,63.41,63.44,63.4,63.42,20136.0,63.41,63.44,63.4,63.42,20136.0
2019-04-02 13:35:00,63.42,63.43,63.4,63.42,4200.0,63.42,63.43,63.4,63.42,4200.0
2019-04-02 13:40:00,63.41,63.43,63.39,63.41,7272.0,63.41,63.43,63.39,63.41,7272.0
2019-04-02 13:45:00,63.41,63.42,63.33,63.33,24300.0,63.41,63.42,63.33,63.33,24300.0
2019-04-02 13:50:00,63.33,63.36,63.32,63.34,26970.0,63.33,63.36,63.32,63.34,26970.0
2019-04-02 13:55:00,63.34,63.35,63.32,63.32,16386.0,63.34,63.35,63.32,63.32,16386.0
2019-04-02 14:00:00,63.33,63.34,63.31,63.33,10374.0,63.33,63.34,63.31,63.33,10374.0
2019-04-02 14:05:00,63.33,63.34,63.32,63.33,8184.0,63.33,63.34,63.32,63.33,8184.0
2019-04-02 14:10:00,63.34,63.35,63.33,63.34,9498.0,63.34,63.35,63.33,63.34,9498.0
2019-04-02 14:15:00,63.34,63.35,63.3,63.32,9300.0,63.34,63.35,63.3,63.32,9300.0
2019-04-02 14:20:00,63.33,63.44,63.33,63.43,128415.0,63.33,63.44,63.33,63.43,128415.0
2019-04-02 14:25:00,63.44,63.47,63.39,63.39,4953.0,63.44,63.47,63.39,63.39,4953.0
2019-04-02 14:30:00,63.38,63.39,63.36,63.38,11715.0,63.38,63.39,63.36,63.38,11715.0
2019-04-02 14:35:00,63.4,63.41,63.37,63.39,12807.0,63.4,63.41,63.37,63.39,12807.0
2019-04-02 14:40:00,63.4,63.43,63.38,63.39,10188.0,63.4,63.43,63.38,63.39,10188.0
2019-04-02 14:45:00,63.38,63.43,63.38,63.43,13251.0,63.38,63.43,63.38,63.43,13251.0
2019-04-02 14:50:00,63.42,63.45,63.38,63.45,10809.0,63.42,63.45,63.38,63.45,10809.0
2019-04-02 14:55:00,63.45,63.53,63.44,63.49,25578.0,63.45,63.53,63.44,63.49,25578.0
2019-04-02 15:00:00,63.51,63.59,63.49,63.57,25362.0,63.51,63.59,63.49,63.57,25362.0
2019-04-02 15:05:00,63.57,63.6,63.54,63.59,16758.0,63.57,63.6,63.54,63.59,16758.0
2019-04-02 15:10:00,63.59,63.6,63.56,63.59,18522.0,63.59,63.6,63.56,63.59,18522.0
2019-04-02 15:15:00,63.59,63.6,63.58,63.59,18765.0,63.59,63.6,63.58,63.59,18765.0
2019-04-02 15:20:00,63.59,63.6,63.55,63.58,29301.0,63.59,63.6,63.55,63.58,29301.0
2019-04-02 15:25:00,63.58,63.59,63.54,63.55,21309.0,63.58,63.59,63.54,63.55,21309.0
2019-04-02 15:30:00,63.55,63.6,63.55,63.57,27234.0,63.55,63.6,63.55,63.57,27234.0
2019-04-02 15:35:00,63.57,63.57,63.53,63.55,36381.0,63.57,63.57,63.53,63.55,36381.0
2019-04-02 15:40:00,63.56,63.57,63.48,63.5,27894.0,63.56,63.57,63.48,63.5,27894.0
2019-04-02 15:45:00,63.5,63.55,63.48,63.52,29577.0,63.5,63.55,63.48,63.52,29577.0
2019-04-02 15:50:00,63.53,63.57,63.32,63.34,235857.0,63.53,63.57,63.32,63.34,235857.0
2019-04-02 15:55:00,63.34,63.35,63.3,63.33,249927.0,63.34,63.35,63.3,63.33,249927.0
2019-04-03 09:30:00,63.61,63.67,63.29,63.63,44736.0,63.61,63.67,63.29,63.63,44736.0
2019-04-03 09:35:00,63.59,63.6,63.42,63.42,33918.0,63.59,63.6,63.42,63.42,33918.0
2019-04-03 09:40:00,63.47,63.64,63.47,63.48,31593.0,63.47,63.64,63.47,63.48,31593.0
2019-04-03 09:45:00,63.51,63.7,63.48,63.69,15636.0,63.51,63.7,63.48,63.69,15636.0
2019-04-03 09:50:00,63.69,63.7,63.34,63.44,43113.0,63.69,63.7,63.34,63.44,43113.0
2019-04-03 09:55:00,63.46,63.52,63.35,63.43,41106.0,63.46,63.52,63.35,63.43,41106.0
2019-04-03 10:00:00,63.38,63.47,63.38,63.44,22023.0,63.38,63.47,63.38,63.44,22023.0
2019-04-03 10:05:00,63.45,63.45,63.36,63.43,7740.0,63.45,63.45,63.36,63.43,7740.0
2019-04-03 10:10:00,63.5,63.57,63.47,63.55,22299.0,63.5,63.57,63.47,63.55,22299.0
2019-04-03 10:15:00,63.53,63.6,63.52,63.55,8949.0,63.53,63.6,63.52,63.55,8949.0
2019-04-03 10:20:00,63.54,63.58,63.5,63.58,24351.0,63.54,63.58,63.5,63.58,24351.0
2019-04-03 10:25:00,63.6,63.62,63.5,63.61,17085.0,63.6,63.62,63.5,63.61,17085.0
2019-04-03 10:30:00,63.62,63.67,63.59,63.62,43236.0,63.62,63.67,63.59,63.62,43236.0
2019-04-03 10:35:00,63.61,63.67,63.58,63.65,33300.0,63.61,63.67,63.58,63.65,33300.0
2019-04-03 10:40:00,63.65,63.66,63.54,63.57,22791.0,63.65,63.66,63.54,63.57,22791.0
2019-04-03 10:45:00,63.6,63.61,63.54,63.56,9549.0,63.6,63.61,63.54,63.56,9549.0
2019-04-03 10:50:00,63.49,63.53,63.34,63.37,44853.0,63.49,63.53,63.34,63.37,44853.0
2019-04-03 10:55:00,63.34,63.44,63.33,63.36,23286.0,63.34,63.44,63.33,63.36,23286.0
2019-04-03 11:00:00,63.38,63.69,63.36,63.67,21519.0,63.38,63.69,63.36,63.67,21519.0
2019-04-03 11:05:00,63.67,63.69,63.6,63.61,22350.0,63.67,63.69,63.6,63.61,22350.0
2019-04-03 11:10:00,63.64,63.64,63.49,63.5,38118.0,63.64,63.64,63.49,63.5,38118.0
2019-04-03 11:15:00,63.5,63.56,63.47,63.47,25830.0,63.5,63.56,63.47,63.47,25830.0
2019-04-03 11:20:00,63.47,63.56,63.47,63.54,23916.0,63.47,63.56,63.47,63.54,23916.0
2019-04-03 11:25:00,63.54,63.57,63.52,63.57,23700.0,63.54,63.57,63.52,63.57,23700.0
2019-04-03 11:30:00,63.58,63.59,63.5,63.52,4245.0,63.58,63.59,63.5,63.52,4245.0
2019-04-03 11:35:00,63.52,63.57,63.45,63.56,6735.0,63.52,63.57,63.45,63.56,6735.0
2019-04-03 11:40:00,63.55,63.57,63.52,63.53,5100.0,63.55,63.57,63.52,63.53,5100.0
2019-04-03 11:45:00,63.54,63.55,63.5,63.53,10101.0,63.54,63.55,63.5,63.53,10101.0
2019-04-03 11:50:00,63.53,63.71,63.53,63.64,17010.0,63.53,63.71,63.53,63.64,17010.0
2019-04-03 11:55:00,63.61,63.61,63.49,63.55,9330.0,63.61,63.61,63.49,63.55,9330.0
2019-04-03 12:00:00,63.53,63.57,63.52,63.53,20550.0,63.53,63.57,63.52,63.53,20550.0
2019-04-03 12:05:00,63.55,63.57,63.54,63.54,21477.0,63.55,63.57,63.54,63.54,21477.0
2019-04-03 12:10:00,63.51,63.61,63.48,63.59,10260.0,63.51,63.61,63.48,63.59,10260.0
2019-04-03 12:15:00,63.6,63.66,63.59,63.64,7530.0,63.6,63.66,63.59,63.64,7530.0
2019-04-03 12:20:00,63.63,63.66,63.6,63.62,29841.0,63.63,63.66,63.6,63.62,29841.0
2019-04-03 12:25:00,63.58,63.65,63.58,63.61,34575.0,63.58,63.65,63.58,63.61,34575.0
2019-04-03 12:30:00,63.6,63.61,63.53,63.58,11370.0,63.6,63.61,63.53,63.58,11370.0
2019-04-03 12:35:00,63.6,63.6,63.56,63.59,7146.0,63.6,63.6,63.56,63.59,7146.0
2019-04-03 12:40:00,63.6,63.67,63.58,63.67,10800.0,63.6,63.67,63.58,63.67,10800.0
2019-04-03 12:45:00,63.67,63.76,63.65,63.74,25503.0,63.67,63.76,63.65,63.74,25503.0
2019-04-03 12:50:00,63.76,63.76,63.7,63.7,14112.0,63.76,63.76,63.7,63.7,14112.0
2019-04-03 12:55:00,63.7,63.72,63.68,63.71,10197.0,63.7,63.72,63.68,63.71,10197.0
2019-04-03 13:00:00,63.72,63.82,63.72,63.82,13200.0,63.72,63.82,63.72,63.82,13200.0
2019-04-03 13:05:00,63.8,63.84,63.76,63.78,57315.0,63.8,63.84,63.76,63.78,57315.0
2019-04-03 13:10:00,63.77,63.78,63.73,63.78,19002.0,63.77,63.78,63.73,63.78,19002.0
2019-04-03 13:15:00,63.77,63.8,63.73,63.74,13800.0,63.77,63.8,63.73,63.74,13800.0
2019-04-03 13:20:00,63.73,63.78,63.7,63.77,10791.0,63.73,63.78,63.7,63.77,10791.0
2019-04-03 13:25:00,63.74,63.85,63.74,63.85,23073.0,63.74,63.85,63.74,63.85,23073.0
2019-04-03 13:30:00,63.83,63.88,63.82,63.84,18900.0,63.83,63.88,63.82,63.84,18900.0
2019-04-03 13:35:00,63.81,63.86,63.58,63.86,864330.0,63.81,63.86,63.58,63.86,864330.0
2019-04-03 13:40:00,63.83,63.89,63.82,63.88,31221.0,63.83,63.89,63.82,63.88,31221.0
2019-04-03 13:45:00,63.88,63.92,63.87,63.88,54291.0,63.88,63.92,63.87,63.88,54291.0
2019-04-03 13:50:00,63.88,63.88,63.8,63.83,28458.0,63.88,63.88,63.8,63.83,28458.0
2019-04-03 13:55:00,63.84,63.85,63.73,63.74,44115.0,63.84,63.85,63.73,63.74,44115.0
2019-04-03 14:00:00,63.74,63.75,63.56,63.58,20022.0,63.74,63.75,63.56,63.58,20022.0
2019-04-03 14:05:00,63.58,63.66,63.57,63.65,8838.0,63.58,63.66,63.57,63.65,8838.0
2019-04-03 14:10:00,63.64,63.64,63.53,63.55,7800.0,63.64,63.64,63.53,63.55,7800.0
2019-04-03 14:15:00,63.55,63.55,63.5,63.52,10419.0,63.55,63.55,63.5,63.52,10419.0
2019-04-03 14:20:00,63.52,63.66,63.52,63.66,10173.0,63.52,63.66,63.52,63.66,10173.0
2019-04-03 14:25:00,63.67,63.7,63.66,63.7,4422.0,63.67,63.7,63.66,63.7,4422.0
2019-04-03 14:30:00,63.68,63.74,63.63,63.65,19650.0,63.68,63.74,63.63,63.65,19650.0
2019-04-03 14:35:00,63.67,63.67,63.61,63.61,10887.0,63.67,63.67,63.61,63.61,10887.0
2019-04-03 14:40:00,63.63,63.66,63.62,63.65,16101.0,63.63,63.66,63.62,63.65,16101.0
2019-04-03 14:45:00,63.63,63.65,63.61,63.65,6900.0,63.63,63.65,63.61,63.65,6900.0
2019-04-03 14:50:00,63.63,63.67,63.56,63.59,28431.0,63.63,63.67,63.56,63.59,28431.0
2019-04-03 14:55:00,63.6,63.6,63.55,63.56,19293.0,63.6,63.6,63.55,63.56,19293.0
2019-04-03 15:00:00,63.55,63.6,63.54,63.58,23028.0,63.55,63.6,63.54,63.58,23028.0
2019-04-03 15:05:00,63.57,63.57,63.46,63.47,12762.0,63.57,63.57,63.46,63.47,12762.0
2019-04-03 15:10:00,63.45,63.51,63.43,63.51,10500.0,63.45,63.51,63.43,63.51,10500.0
2019-04-03 15:15:00,63.5,63.55,63.48,63.5,20622.0,63.5,63.55,63.48,63.5,20622.0
2019-04-03 15:20:00,63.5,63.55,63.47,63.52,28119.0,63.5,63.55,63.47,63.52,28119.0
2019-04-03 15:25:00,63.51,63.55,63.49,63.52,22509.0,63.51,63.55,63.49,63.52,22509.0
2019-04-03 15:30:00,63.5,63.54,63.46,63.54,18156.0,63.5,63.54,63.46,63.54,18156.0
2019-04-03 15:35:00,63.54,63.55,63.51,63.53,26364.0,63.54,63.55,63.51,63.53,26364.0
2019-04-03 15:40:00,63.53,63.57,63.52,63.53,52596.0,63.53,63.57,63.52,63.53,52596.0
2019-04-03 15:45:00,63.53,63.55,63.49,63.53,62733.0,63.53,63.55,63.49,63.53,62733.0
2019-04-03 15:50:00,63.52,63.57,63.5,63.56,125208.0,63.52,63.57,63.5,63.56,125208.0
2019-04-03 15:55:00,63.57,63.61,63.49,63.57,254319.0,63.57,63.61,63.49,63.57,254319.0
2019-04-04 09:30:00,63.75,63.89,63.6,63.63,24876.0,63.75,63.89,63.6,63.63,24876.0
2019-04-04 09:35:00,63.51,63.69,63.41,63.61,17400.0,63.51,63.69,63.41,63.61,17400.0
2019-04-04 09:40:00,63.56,63.56,63.38,63.39,21648.0,63.56,63.56,63.38,63.39,21648.0
2019-04-04 09:45:00,63.37,63.43,63.25,63.3,11586.0,63.37,63.43,63.25,63.3,11586.0
2019-04-04 09:50:00,63.33,63.5,63.33,63.46,7482.0,63.33,63.5,63.33,63.46,7482.0
2019-04-04 09:55:00,63.46,63.47,63.28,63.28,9150.0,63.46,63.47,63.28,63.28,9150.0
2019-04-04 10:00:00,63.28,63.34,63.28,63.29,6633.0,63.28,63.34,63.28,63.29,6633.0
2019-04-04 10:05:00,63.28,63.3,63.17,63.19,22860.0,63.28,63.3,63.17,63.19,22860.0
2019-04-04 10:10:00,63.22,63.28,63.2,63.26,17079.0,63.22,63.28,63.2,63.26,17079.0
2019-04-04 10:15:00,63.26,63.26,63.11,63.14,6432.0,63.26,63.26,63.11,63.14,6432.0
2019-04-04 10:20:00,63.17,63.17,62.91,62.93,12348.0,63.17,63.17,62.91,62.93,12348.0
2019-04-04 10:25:00,62.93,62.94,62.83,62.83,7077.0,62.93,62.94,62.83,62.83,7077.0
2019-04-04 10:30:00,62.83,62.87,62.73,62.76,17679.0,62.83,62.87,62.73,62.76,17679.0
2019-04-04 10:35:00,62.78,62.88,62.77,62.85,8100.0,62.78,62.88,62.77,62.85,8100.0
2019-04-04 10:40:00,62.83,62.85,62.8,62.81,6960.0,62.83,62.85,62.8,62.81,6960.0
2019-04-04 10:45:00,62.82,62.86,62.68,62.76,33420.0,62.82,62.86,62.68,62.76,33420.0
2019-04-04 10:50:00,62.76,62.91,62.76,62.81,19344.0,62.76,62.91,62.76,62.81,19344.0
2019-04-04 10:55:00,62.79,62.84,62.76,62.77,26400.0,62.79,62.84,62.76,62.77,26400.0
2019-04-04 11:00:00,62.74,62.74,62.67,62.69,8610.0,62.74,62.74,62.67,62.69,8610.0
2019-04-04 11:05:00,62.73,62.84,62.71,62.81,14400.0,62.73,62.84,62.71,62.81,14400.0
2019-04-04 11:10:00,62.81,62.84,62.76,62.81,32124.0,62.81,62.84,62.76,62.81,32124.0
2019-04-04 11:15:00,62.79,62.89,62.79,62.87,17754.0,62.79,62.89,62.79,62.87,17754.0
2019-04-04 11:20:00,62.81,62.83,62.75,62.81,6915.0,62.81,62.83,62.75,62.81,6915.0
2019-04-04 11:25:00,62.81,62.9,62.8,62.9,9417.0,62.81,62.9,62.8,62.9,9417.0
2019-04-04 11:30:00,62.92,62.96,62.82,62.83,7086.0,62.92,62.96,62.82,62.83,7086.0
2019-04-04 11:35:00,62.82,62.92,62.81,62.89,7653.0,62.82,62.92,62.81,62.89,7653.0
2019-04-04 11:40:00,62.94,62.95,62.89,62.9,2100.0,62.94,62.95,62.89,62.9,2100.0
2019-04-04 11:45:00,62.92,63.0,62.92,62.96,3000.0,62.92,63.0,62.92,62.96,3000.0
2019-04-04 11:50:00,62.94,62.94,62.85,62.87,4500.0,62.94,62.94,62.85,62.87,4500.0
2019-04-04 11:55:00,62.87,62.89,62.82,62.85,6303.0,62.87,62.89,62.82,62.85,6303.0
2019-04-04 12:00:00,62.81,62.84,62.77,62.8,7755.0,62.81,62.84,62.77,62.8,7755.0
2019-04-04 12:05:00,62.83,62.9,62.82,62.86,20280.0,62.83,62.9,62.82,62.86,20280.0
2019-04-04 12:10:00,62.86,62.89,62.79,62.79,33084.0,62.86,62.89,62.79,62.79,33084.0
2019-04-04 12:15:00,62.77,62.77,62.7,62.75,9852.0,62.77,62.77,62.7,62.75,9852.0
2019-04-04 12:20:00,62.78,62.78,62.7,62.73,7674.0,62.78,62.78,62.7,62.73,7674.0
2019-04-04 12:25:00,62.72,62.77,62.71,62.74,10350.0,62.72,62.77,62.71,62.74,10350.0
2019-04-04 12:30:00,62.74,62.75,62.7,62.73,29496.0,62.74,62.75,62.7,62.73,29496.0
2019-04-04 12:35:00,62.7,62.74,62.67,62.71,15792.0,62.7,62.74,62.67,62.71,15792.0
2019-04-04 12:40:00,62.73,62.81,62.69,62.75,12615.0,62.73,62.81,62.69,62.75,12615.0
2019-04-04 12:45:00,62.72,62.84,62.72,62.83,8517.0,62.72,62.84,62.72,62.83,8517.0
2019-04-04 12:50:00,62.82,62.88,62.81,62.88,5250.0,62.82,62.88,62.81,62.88,5250.0
2019-04-04 12:55:00,62.88,62.91,62.85,62.91,4218.0,62.88,62.91,62.85,62.91,4218.0
2019-04-04 13:00:00,62.94,62.94,62.88,62.9,9033.0,62.94,62.94,62.88,62.9,9033.0
2019-04-04 13:05:00,62.93,63.02,62.92,62.96,10821.0,62.93,63.02,62.92,62.96,10821.0
2019-04-04 13:10:00,62.97,62.99,62.94,62.97,9303.0,62.97,62.99,62.94,62.97,9303.0
2019-04-04 13:15:00,62.96,62.99,62.95,62.98,3486.0,62.96,62.99,62.95,62.98,3486.0
2019-04-04 13:20:00,62.99,63.02,62.96,63.01,8139.0,62.99,63.02,62.96,63.01,8139.0
2019-04-04 13:25:00,62.99,63.0,62.95,62.96,10086.0,62.99,63.0,62.95,62.96,10086.0
2019-04-04 13:30:00,62.97,62.99,62.92,62.92,5466.0,62.97,62.99,62.92,62.92,5466.0
2019-04-04 13:35:00,62.94,62.94,62.88,62.9,8211.0,62.94,62.94,62.88,62.9,8211.0
2019-04-04 13:40:00,62.91,62.95,62.9,62.93,8553.0,62.91,62.95,62.9,62.93,8553.0
2019-04-04 13:45:00,62.91,62.94,62.91,62.93,8100.0,62.91,62.94,62.91,62.93,8100.0
2019-04-04 13:50:00,62.94,63.0,62.93,62.96,10359.0,62.94,63.0,62.93,62.96,10359.0
2019-04-04 13:55:00,62.98,62.98,62.91,62.91,6156.0,62.98,62.98,62.91,62.91,6156.0
2019-04-04 14:00:00,62.9,62.94,62.89,62.9,9246.0,62.9,62.94,62.89,62.9,9246.0
2019-04-04 14:05:00,62.92,62.92,62.87,62.87,5388.0,62.92,62.92,62.87,62.87,5388.0
2019-04-04 14:10:00,62.9,63.03,62.88,63.01,11211.0,62.9,63.03,62.88,63.01,11211.0
2019-04-04 14:15:00,63.01,63.07,63.01,63.04,8490.0,63.01,63.07,63.01,63.04,8490.0
2019-04-04 14:20:00,63.04,63.14,63.03,63.14,15750.0,63.04,63.14,63.03,63.14,15750.0
2019-04-04 14:25:00,63.14,63.15,63.1,63.12,13494.0,63.14,63.15,63.1,63.12,13494.0
2019-04-04 14:30:00,63.13,63.13,63.03,63.03,19365.0,63.13,63.13,63.03,63.03,19365.0
2019-04-04 14:35:00,63.05,63.09,63.04,63.09,12066.0,63.05,63.09,63.04,63.09,12066.0
2019-04-04 14:40:00,63.08,63.12,63.05,63.11,12600.0,63.08,63.12,63.05,63.11,12600.0
2019-04-04 14:45:00,63.07,63.24,63.07,63.24,15600.0,63.07,63.24,63.07,63.24,15600.0
2019-04-04 14:50:00,63.26,63.51,63.26,63.51,456921.0,63.26,63.51,63.26,63.51,456921.0
2019-04-04 14:55:00,63.47,63.5,63.42,63.44,10821.0,63.47,63.5,63.42,63.44,10821.0
2019-04-04 15:00:00,63.43,63.43,63.19,63.19,14079.0,63.43,63.43,63.19,63.19,14079.0
2019-04-04 15:05:00,63.22,63.23,63.15,63.15,11874.0,63.22,63.23,63.15,63.15,11874.0
2019-04-04 15:10:00,63.19,63.27,63.19,63.22,14742.0,63.19,63.27,63.19,63.22,14742.0
2019-04-04 15:15:00,63.21,63.21,63.17,63.17,11568.0,63.21,63.21,63.17,63.17,11568.0
2019-04-04 15:20:00,63.19,63.2,63.11,63.13,9600.0,63.19,63.2,63.11,63.13,9600.0
2019-04-04 15:25:00,63.11,63.13,63.09,63.09,11685.0,63.11,63.13,63.09,63.09,11685.0
2019-04-04 15:30:00,63.13,63.16,63.11,63.12,15000.0,63.13,63.16,63.11,63.12,15000.0
2019-04-04 15:35:00,63.13,63.21,63.13,63.21,23058.0,63.13,63.21,63.13,63.21,23058.0
2019-04-04 15:40:00,63.21,63.21,63.1,63.12,13515.0,63.21,63.21,63.1,63.12,13515.0
2019-04-04 15:45:00,63.1,63.13,63.06,63.09,15396.0,63.1,63.13,63.06,63.09,15396.0
2019-04-04 15:50:00,63.1,63.25,63.1,63.23,35682.0,63.1,63.25,63.1,63.23,35682.0
2019-04-04 15:55:00,63.24,63.25,63.08,63.11,135978.0,63.24,63.25,63.08,63.11,135978.0
2019-04-05 09:30:00,63.1,63.33,62.97,63.02,50457.0,63.1,63.33,62.97,63.02,50457.0
2019-04-05 09:35:00,63.05,63.28,63.05,63.28,20283.0,63.05,63.28,63.05,63.28,20283.0
2019-04-05 09:40:00,63.2,63.29,63.18,63.29,6300.0,63.2,63.29,63.18,63.29,6300.0
2019-04-05 09:45:00,63.25,63.35,63.13,63.19,60294.0,63.25,63.35,63.13,63.19,60294.0
2019-04-05 09:50:00,63.19,63.19,62.94,63.06,22350.0,63.19,63.19,62.94,63.06,22350.0
2019-04-05 09:55:00,63.08,63.28,63.08,63.19,12993.0,63.08,63.28,63.08,63.19,12993.0
2019-04-05 10:00:00,63.24,63.34,63.2,63.29,31083.0,63.24,63.34,63.2,63.29,31083.0
2019-04-05 10:05:00,63.34,63.38,63.26,63.29,20463.0,63.34,63.38,63.26,63.29,20463.0
2019-04-05 10:10:00,63.28,63.37,63.27,63.33,4200.0,63.28,63.37,63.27,63.33,4200.0
2019-04-05 10:15:00,63.32,63.4,63.26,63.3,13560.0,63.32,63.4,63.26,63.3,13560.0
2019-04-05 10:20:00,63.27,63.43,63.27,63.42,14157.0,63.27,63.43,63.27,63.42,14157.0
2019-04-05 10:25:00,63.48,63.48,63.38,63.47,10728.0,63.48,63.48,63.38,63.47,10728.0
2019-04-05 10:30:00,63.49,63.55,63.42,63.42,10518.0,63.49,63.55,63.42,63.42,10518.0
2019-04-05 10:35:00,63.43,63.43,63.27,63.33,23943.0,63.43,63.43,63.27,63.33,23943.0
2019-04-05 10:40:00,63.29,63.34,63.23,63.23,11100.0,63.29,63.34,63.23,63.23,11100.0
2019-04-05 10:45:00,63.24,63.28,63.22,63.24,15441.0,63.24,63.28,63.22,63.24,15441.0
2019-04-05 10:50:00,63.2,63.26,63.18,63.26,7905.0,63.2,63.26,63.18,63.26,7905.0
2019-04-05 10:55:00,63.27,63.33,63.2,63.28,19086.0,63.27,63.33,63.2,63.28,19086.0
2019-04-05 11:00:00,63.3,63.4,63.26,63.39,5178.0,63.3,63.4,63.26,63.39,5178.0
2019-04-05 11:05:00,63.38,63.39,63.31,63.35,5022.0,63.38,63.39,63.31,63.35,5022.0
2019-04-05 11:10:00,63.34,63.4,63.32,63.39,12300.0,63.34,63.4,63.32,63.39,12300.0
2019-04-05 11:15:00,63.4,63.46,63.34,63.35,11571.0,63.4,63.46,63.34,63.35,11571.0
2019-04-05 11:20:00,63.32,63.37,63.29,63.35,5133.0,63.32,63.37,63.29,63.35,5133.0
2019-04-05 11:25:00,63.33,63.46,63.32,63.46,9750.0,63.33,63.46,63.32,63.46,9750.0
2019-04-05 11:30:00,63.4,63.42,63.33,63.35,8700.0,63.4,63.42,63.33,63.35,8700.0
2019-04-05 11:35:00,63.33,63.38,63.29,63.38,3600.0,63.33,63.38,63.29,63.38,3600.0
2019-04-05 11:40:00,63.37,63.38,63.31,63.32,4350.0,63.37,63.38,63.31,63.32,4350.0
2019-04-05 11:45:00,63.35,63.35,63.21,63.21,79134.0,63.35,63.35,63.21,63.21,79134.0
2019-04-05 11:50:00,63.19,63.33,63.17,63.33,17850.0,63.19,63.33,63.17,63.33,17850.0
2019-04-05 11:55:00,63.33,63.35,63.31,63.33,10065.0,63.33,63.35,63.31,63.33,10065.0
2019-04-05 12:00:00,63.33,63.35,63.27,63.3,25848.0,63.33,63.35,63.27,63.3,25848.0
2019-04-05 12:05:00,63.3,63.35,63.3,63.33,10641.0,63.3,63.35,63.3,63.33,10641.0
2019-04-05 12:10:00,63.31,63.33,63.29,63.3,15600.0,63.31,63.33,63.29,63.3,15600.0
2019-04-05 12:15:00,63.31,63.31,63.23,63.24,15168.0,63.31,63.31,63.23,63.24,15168.0
2019-04-05 12:20:00,63.24,63.27,63.22,63.26,17418.0,63.24,63.27,63.22,63.26,17418.0
2019-04-05 12:25:00,63.22,63.25,63.21,63.22,7443.0,63.22,63.25,63.21,63.22,7443.0
2019-04-05 12:30:00,63.25,63.25,63.22,63.22,12000.0,63.25,63.25,63.22,63.22,12000.0
2019-04-05 12:35:00,63.2,63.2,63.1,63.1,6600.0,63.2,63.2,63.1,63.1,6600.0
2019-04-05 12:40:00,63.09,63.11,63.06,63.1,12900.0,63.09,63.11,63.06,63.1,12900.0
2019-04-05 12:45:00,63.09,63.1,63.03,63.09,8100.0,63.09,63.1,63.03,63.09,8100.0
2019-04-05 12:50:00,63.1,63.1,63.05,63.09,7242.0,63.1,63.1,63.05,63.09,7242.0
2019-04-05 12:55:00,63.07,63.07,63.03,63.06,3600.0,63.07,63.07,63.03,63.06,3600.0
2019-04-05 13:00:00,63.05,63.08,63.05,63.06,4500.0,63.05,63.08,63.05,63.06,4500.0
2019-04-05 13:05:00,63.06,63.09,63.04,63.08,5610.0,63.06,63.09,63.04,63.08,5610.0
2019-04-05 13:10:00,63.08,63.1,63.06,63.1,13098.0,63.08,63.1,63.06,63.1,13098.0
2019-04-05 13:15:00,63.09,63.1,63.0,63.0,34083.0,63.09,63.1,63.0,63.0,34083.0
2019-04-05 13:20:00,62.98,63.1,62.98,63.1,21957.0,62.98,63.1,62.98,63.1,21957.0
2019-04-05 13:25:00,63.12,63.12,63.04,63.06,11712.0,63.12,63.12,63.04,63.06,11712.0
2019-04-05 13:30:00,63.07,63.07,63.06,63.07,4815.0,63.07,63.07,63.06,63.07,4815.0
2019-04-05 13:35:00,63.08,63.09,63.04,63.08,8100.0,63.08,63.09,63.04,63.08,8100.0
2019-04-05 13:40:00,63.06,63.07,63.04,63.07,2700.0,63.06,63.07,63.04,63.07,2700.0
2019-04-05 13:45:00,63.05,63.07,63.03,63.07,6000.0,63.05,63.07,63.03,63.07,6000.0
2019-04-05 13:50:00,63.05,63.05,63.0,63.04,5799.0,63.05,63.05,63.0,63.04,5799.0
2019-04-05 13:55:00,63.04,63.05,62.99,63.0,29964.0,63.04,63.05,62.99,63.0,29964.0
2019-04-05 14:00:00,63.0,63.02,63.0,63.02,43713.0,63.0,63.02,63.0,63.02,43713.0
2019-04-05 14:05:00,63.02,63.09,63.0,63.07,52209.0,63.02,63.09,63.0,63.07,52209.0
2019-04-05 14:10:00,63.07,63.09,63.03,63.05,5100.0,63.07,63.09,63.03,63.05,5100.0
2019-04-05 14:15:00,63.04,63.05,63.02,63.02,6123.0,63.04,63.05,63.02,63.02,6123.0
2019-04-05 14:20:00,63.03,63.03,62.93,62.94,76530.0,63.03,63.03,62.93,62.94,76530.0
2019-04-05 14:25:00,62.9,62.98,62.87,62.98,13059.0,62.9,62.98,62.87,62.98,13059.0
2019-04-05 14:30:00,62.96,62.99,62.95,62.99,6600.0,62.96,62.99,62.95,62.99,6600.0
2019-04-05 14:35:00,62.99,63.02,62.99,63.01,9930.0,62.99,63.02,62.99,63.01,9930.0
2019-04-05 14:40:00,63.01,63.06,63.01,63.02,14388.0,63.01,63.06,63.01,63.02,14388.0
2019-04-05 14:45:00,63.03,63.05,62.98,62.98,29100.0,63.03,63.05,62.98,62.98,29100.0
2019-04-05 14:50:00,62.97,63.0,62.96,62.98,12114.0,62.97,63.0,62.96,62.98,12114.0
2019-04-05 14:55:00,62.99,62.99,62.91,62.91,12000.0,62.99,62.99,62.91,62.91,12000.0
2019-04-05 15:00:00,62.9,63.01,62.89,63.01,15099.0,62.9,63.01,62.89,63.01,15099.0
2019-04-05 15:05:00,63.0,63.0,62.92,62.92,10200.0,63.0,63.0,62.92,62.92,10200.0
2019-04-05 15:10:00,62.91,62.91,62.88,62.88,15603.0,62.91,62.91,62.88,62.88,15603.0
2019-04-05 15:15:00,62.9,62.9,62.86,62.87,19800.0,62.9,62.9,62.86,62.87,19800.0
2019-04-05 15:20:00,62.88,62.91,62.86,62.87,28395.0,62.88,62.91,62.86,62.87,28395.0
2019-04-05 15:25:00,62.87,62.9,62.86,62.87,39660.0,62.87,62.9,62.86,62.87,39660.0
2019-04-05 15:30:00,62.87,62.91,62.83,62.9,27504.0,62.87,62.91,62.83,62.9,27504.0
2019-04-05 15:35:00,62.89,62.92,62.88,62.9,31590.0,62.89,62.92,62.88,62.9,31590.0
2019-04-05 15:40:00,62.9,62.9,62.85,62.86,31692.0,62.9,62.9,62.85,62.86,31692.0
2019-04-05 15:45:00,62.86,62.86,62.84,62.85,60060.0,62.86,62.86,62.84,62.85,60060.0
2019-04-05 15:50:00,62.85,62.91,62.84,62.87,84783.0,62.85,62.91,62.84,62.87,84783.0
2019-04-05 15:55:00,62.87,62.88,62.73,62.77,267327.0,62.87,62.88,62.73,62.77,267327.0
2019-04-08 09:30:00,62.63,62.74,62.33,62.38,75513.0,62.63,62.74,62.33,62.38,75513.0
2019-04-08 09:35:00,62.41,62.52,62.27,62.29,26391.0,62.41,62.52,62.27,62.29,26391.0
2019-04-08 09:40:00,62.37,62.37,62.08,62.08,45255.0,62.37,62.37,62.08,62.08,45255.0
2019-04-08 09:45:00,62.07,62.33,61.93,62.33,16095.0,62.07,62.33,61.93,62.33,16095.0
2019-04-08 09:50:00,62.29,62.29,62.08,62.22,31881.0,62.29,62.29,62.08,62.22,31881.0
2019-04-08 09:55:00,62.26,62.33,62.21,62.3,15300.0,62.26,62.33,62.21,62.3,15300.0
2019-04-08 10:00:00,62.36,62.39,62.2,62.22,36453.0,62.36,62.39,62.2,62.22,36453.0
2019-04-08 10:05:00,62.21,62.31,62.15,62.31,26325.0,62.21,62.31,62.15,62.31,26325.0
2019-04-08 10:10:00,62.27,62.27,62.1,62.1,55290.0,62.27,62.27,62.1,62.1,55290.0
2019-04-08 10:15:00,62.14,62.22,62.11,62.19,40506.0,62.14,62.22,62.11,62.19,40506.0
2019-04-08 10:20:00,62.2,62.28,62.2,62.25,9900.0,62.2,62.28,62.2,62.25,9900.0
2019-04-08 10:25:00,62.21,62.25,62.14,62.2,11310.0,62.21,62.25,62.14,62.2,11310.0
2019-04-08 10:30:00,62.2,62.6,62.19,62.46,24000.0,62.2,62.6,62.19,62.46,24000.0
2019-04-08 10:35:00,62.42,62.5,62.38,62.4,10500.0,62.42,62.5,62.38,62.4,10500.0
2019-04-08 10:40:00,62.34,62.44,62.34,62.42,17298.0,62.34,62.44,62.34,62.42,17298.0
2019-04-08 10:45:00,62.42,62.62,62.38,62.6,21759.0,62.42,62.62,62.38,62.6,21759.0
2019-04-08 10:50:00,62.56,62.58,62.47,62.58,10431.0,62.56,62.58,62.47,62.58,10431.0
2019-04-08 10:55:00,62.53,62.54,62.49,62.54,5400.0,62.53,62.54,62.49,62.54,5400.0
2019-04-08 11:00:00,62.52,62.7,62.52,62.7,11850.0,62.52,62.7,62.52,62.7,11850.0
2019-04-08 11:05:00,62.67,62.68,62.58,62.59,10272.0,62.67,62.68,62.58,62.59,10272.0
2019-04-08 11:10:00,62.58,62.66,62.57,62.63,15444.0,62.58,62.66,62.57,62.63,15444.0
2019-04-08 11:15:00,62.65,62.77,62.64,62.77,3603.0,62.65,62.77,62.64,62.77,3603.0
2019-04-08 11:20:00,62.76,62.76,62.63,62.63,3300.0,62.76,62.76,62.63,62.63,3300.0
2019-04-08 11:25:00,62.64,62.7,62.64,62.7,13161.0,62.64,62.7,62.64,62.7,13161.0
2019-04-08 11:30:00,62.67,62.73,62.64,62.64,4980.0,62.67,62.73,62.64,62.64,4980.0
2019-04-08 11:35:00,62.64,62.65,62.51,62.51,18387.0,62.64,62.65,62.51,62.51,18387.0
2019-04-08 11:40:00,62.55,62.59,62.5,62.5,10062.0,62.55,62.59,62.5,62.5,10062.0
2019-04-08 11:45:00,62.5,62.54,62.48,62.53,3903.0,62.5,62.54,62.48,62.53,3903.0
2019-04-08 11:50:00,62.5,62.5,62.39,62.39,15987.0,62.5,62.5,62.39,62.39,15987.0
2019-04-08 11:55:00,62.36,62.38,62.32,62.34,14067.0,62.36,62.38,62.32,62.34,14067.0
2019-04-08 12:00:00,62.36,62.38,62.27,62.32,10503.0,62.36,62.38,62.27,62.32,10503.0
2019-04-08 12:05:00,62.34,62.39,62.28,62.33,25401.0,62.34,62.39,62.28,62.33,25401.0
2019-04-08 12:10:00,62.31,62.34,62.31,62.31,5400.0,62.31,62.34,62.31,62.31,5400.0
2019-04-08 12:15:00,62.32,62.32,62.27,62.3,19170.0,62.32,62.32,62.27,62.3,19170.0
2019-04-08 12:20:00,62.3,62.3,62.25,62.3,14730.0,62.3,62.3,62.25,62.3,14730.0
2019-04-08 12:25:00,62.3,62.32,62.3,62.31,4350.0,62.3,62.32,62.3,62.31,4350.0
2019-04-08 12:30:00,62.31,62.33,62.25,62.32,19665.0,62.31,62.33,62.25,62.32,19665.0
2019-04-08 12:35:00,62.31,62.35,62.29,62.33,26799.0,62.31,62.35,62.29,62.33,26799.0
2019-04-08 12:40:00,62.35,62.36,62.29,62.34,15129.0,62.35,62.36,62.29,62.34,15129.0
2019-04-08 12:45:00,62.36,62.4,62.36,62.37,10065.0,62.36,62.4,62.36,62.37,10065.0
2019-04-08 12:50:00,62.38,62.46,62.32,62.45,38511.0,62.38,62.46,62.32,62.45,38511.0
2019-04-08 12:55:00,62.43,62.5,62.41,62.41,18117.0,62.43,62.5,62.41,62.41,18117.0
2019-04-08 13:00:00,62.44,62.44,62.37,62.39,7068.0,62.44,62.44,62.37,62.39,7068.0
2019-04-08 13:05:00,62.4,62.44,62.33,62.38,76107.0,62.4,62.44,62.33,62.38,76107.0
2019-04-08 13:10:00,62.37,62.41,62.32,62.32,55095.0,62.37,62.41,62.32,62.32,55095.0
2019-04-08 13:15:00,62.36,62.46,62.34,62.46,75453.0,62.36,62.46,62.34,62.46,75453.0
2019-04-08 13:20:00,62.45,62.47,62.43,62.44,20601.0,62.45,62.47,62.43,62.44,20601.0
2019-04-08 13:25:00,62.46,62.46,62.38,62.41,34098.0,62.46,62.46,62.38,62.41,34098.0
2019-04-08 13:30:00,62.42,62.61,62.42,62.61,15300.0,62.42,62.61,62.42,62.61,15300.0
2019-04-08 13:35:00,62.61,62.67,62.58,62.62,13704.0,62.61,62.67,62.58,62.62,13704.0
2019-04-08 13:40:00,62.64,62.7,62.62,62.63,14166.0,62.64,62.7,62.62,62.63,14166.0
2019-04-08 13:45:00,62.65,62.65,62.56,62.63,17391.0,62.65,62.65,62.56,62.63,17391.0
2019-04-08 13:50:00,62.62,62.71,62.6,62.67,10500.0,62.62,62.71,62.6,62.67,10500.0
2019-04-08 13:55:00,62.7,62.73,62.66,62.7,2742.0,62.7,62.73,62.66,62.7,2742.0
2019-04-08 14:00:00,62.71,62.73,62.67,62.7,18888.0,62.71,62.73,62.67,62.7,18888.0
2019-04-08 14:05:00,62.72,62.79,62.7,62.79,21591.0,62.72,62.79,62.7,62.79,21591.0
2019-04-08 14:10:00,62.76,62.82,62.73,62.77,12594.0,62.76,62.82,62.73,62.77,12594.0
2019-04-08 14:15:00,62.78,62.81,62.77,62.8,4200.0,62.78,62.81,62.77,62.8,4200.0
2019-04-08 14:20:00,62.8,62.8,62.76,62.76,5700.0,62.8,62.8,62.76,62.76,5700.0
2019-04-08 14:25:00,62.73,62.81,62.72,62.81,26481.0,62.73,62.81,62.72,62.81,26481.0
2019-04-08 14:30:00,62.82,62.83,62.79,62.79,8160.0,62.82,62.83,62.79,62.79,8160.0
2019-04-08 14:35:00,62.77,62.78,62.68,62.7,15534.0,62.77,62.78,62.68,62.7,15534.0
2019-04-08 14:40:00,62.69,62.76,62.69,62.75,8400.0,62.69,62.76,62.69,62.75,8400.0
2019-04-08 14:45:00,62.75,62.75,62.62,62.64,12735.0,62.75,62.75,62.62,62.64,12735.0
2019-04-08 14:50:00,62.65,62.7,62.65,62.7,6600.0,62.65,62.7,62.65,62.7,6600.0
2019-04-08 14:55:00,62.72,62.73,62.71,62.72,14304.0,62.72,62.73,62.71,62.72,14304.0
2019-04-08 15:00:00,62.72,62.72,62.67,62.68,16077.0,62.72,62.72,62.67,62.68,16077.0
2019-04-08 15:05:00,62.68,62.72,62.67,62.69,20016.0,62.68,62.72,62.67,62.69,20016.0
2019-04-08 15:10:00,62.72,62.76,62.72,62.76,4950.0,62.72,62.76,62.72,62.76,4950.0
2019-04-08 15:15:00,62.75,62.8,62.75,62.77,21555.0,62.75,62.8,62.75,62.77,21555.0
2019-04-08 15:20:00,62.77,62.77,62.73,62.75,15720.0,62.77,62.77,62.73,62.75,15720.0
2019-04-08 15:25:00,62.75,62.76,62.72,62.73,15306.0,62.75,62.76,62.72,62.73,15306.0
2019-04-08 15:30:00,62.73,62.87,62.69,62.83,18600.0,62.73,62.87,62.69,62.83,18600.0
2019-04-08 15:35:00,62.83,62.86,62.79,62.83,18600.0,62.83,62.86,62.79,62.83,18600.0
2019-04-08 15:40:00,62.83,62.84,62.76,62.79,23595.0,62.83,62.84,62.76,62.79,23595.0
2019-04-08 15:45:00,62.79,62.8,62.77,62.77,31854.0,62.79,62.8,62.77,62.77,31854.0
2019-04-08 15:50:00,62.77,62.82,62.76,62.81,74955.0,62.77,62.82,62.76,62.81,74955.0
2019-04-08 15:55:00,62.81,62.88,62.79,62.84,170274.0,62.81,62.88,62.79,62.84,170274.0
2019-04-09 09:30:00,62.74,62.96,62.74,62.93,83253.0,62.74,62.96,62.74,62.93,83253.0
2019-04-09 09:35:00,62.91,63.24,62.88,63.19,48618.0,62.91,63.24,62.88,63.19,48618.0
2019-04-09 09:40:00,63.19,63.27,62.93,63.09,101952.0,63.19,63.27,62.93,63.09,101952.0
2019-04-09 09:45:00,63.06,63.09,62.78,62.78,77895.0,63.06,63.09,62.78,62.78,77895.0
2019-04-09 09:50:00,62.77,62.83,62.74,62.8,18843.0,62.77,62.83,62.74,62.8,18843.0
2019-04-09 09:55:00,62.82,62.97,62.81,62.96,12027.0,62.82,62.97,62.81,62.96,12027.0
2019-04-09 10:00:00,62.88,62.93,62.86,62.9,14514.0,62.88,62.93,62.86,62.9,14514.0
2019-04-09 10:05:00,62.88,62.95,62.88,62.9,12456.0,62.88,62.95,62.88,62.9,12456.0
2019-04-09 10:10:00,62.92,63.06,62.85,63.01,24057.0,62.92,63.06,62.85,63.01,24057.0
2019-04-09 10:15:00,63.0,63.0,62.98,62.98,1524.0,63.0,63.0,62.98,62.98,1524.0
2019-04-09 10:20:00,62.98,63.09,62.96,63.09,21843.0,62.98,63.09,62.96,63.09,21843.0
2019-04-09 10:25:00,63.07,63.09,63.0,63.02,10278.0,63.07,63.09,63.0,63.02,10278.0
2019-04-09 10:30:00,63.04,63.15,63.04,63.11,14523.0,63.04,63.15,63.04,63.11,14523.0
2019-04-09 10:35:00,63.09,63.18,63.09,63.16,15198.0,63.09,63.18,63.09,63.16,15198.0
2019-04-09 10:40:00,63.17,63.2,63.07,63.07,13494.0,63.17,63.2,63.07,63.07,13494.0
2019-04-09 10:45:00,63.05,63.1,63.03,63.06,9381.0,63.05,63.1,63.03,63.06,9381.0
2019-04-09 10:50:00,63.07,63.08,62.96,63.0,18147.0,63.07,63.08,62.96,63.0,18147.0
2019-04-09 10:55:00,63.0,63.06,63.0,63.05,7362.0,63.0,63.06,63.0,63.05,7362.0
2019-04-09 11:00:00,63.06,63.17,63.06,63.17,19845.0,63.06,63.17,63.06,63.17,19845.0
2019-04-09 11:05:00,63.2,63.24,63.17,63.18,15600.0,63.2,63.24,63.17,63.18,15600.0
2019-04-09 11:10:00,63.19,63.3,63.18,63.29,8985.0,63.19,63.3,63.18,63.29,8985.0
2019-04-09 11:15:00,63.3,63.3,63.19,63.19,10989.0,63.3,63.3,63.19,63.19,10989.0
2019-04-09 11:20:00,63.15,63.21,63.15,63.19,15042.0,63.15,63.21,63.15,63.19,15042.0
2019-04-09 11:25:00,63.16,63.24,63.14,63.24,4620.0,63.16,63.24,63.14,63.24,4620.0
2019-04-09 11:30:00,63.22,63.29,63.19,63.19,11415.0,63.22,63.29,63.19,63.19,11415.0
2019-04-09 11:35:00,63.18,63.24,63.17,63.17,5100.0,63.18,63.24,63.17,63.17,5100.0
2019-04-09 11:40:00,63.12,63.25,63.12,63.25,8946.0,63.12,63.25,63.12,63.25,8946.0
2019-04-09 11:45:00,63.24,63.31,63.2,63.31,9948.0,63.24,63.31,63.2,63.31,9948.0
2019-04-09 11:50:00,63.3,63.32,63.24,63.26,11067.0,63.3,63.32,63.24,63.26,11067.0
2019-04-09 11:55:00,63.27,63.27,63.2,63.2,8631.0,63.27,63.27,63.2,63.2,8631.0
2019-04-09 12:00:00,63.18,63.22,63.16,63.22,8853.0,63.18,63.22,63.16,63.22,8853.0
2019-04-09 12:05:00,63.23,63.23,63.19,63.19,10632.0,63.23,63.23,63.19,63.19,10632.0
2019-04-09 12:10:00,63.21,63.22,63.2,63.21,4200.0,63.21,63.22,63.2,63.21,4200.0
2019-04-09 12:15:00,63.19,63.23,63.19,63.23,7626.0,63.19,63.23,63.19,63.23,7626.0
2019-04-09 12:20:00,63.24,63.27,63.21,63.21,7422.0,63.24,63.27,63.21,63.21,7422.0
2019-04-09 12:25:00,63.19,63.23,63.19,63.21,5790.0,63.19,63.23,63.19,63.21,5790.0
2019-04-09 12:30:00,63.2,63.2,63.18,63.19,4896.0,63.2,63.2,63.18,63.19,4896.0
2019-04-09 12:35:00,63.2,63.22,63.18,63.21,5745.0,63.2,63.22,63.18,63.21,5745.0
2019-04-09 12:40:00,63.18,63.22,63.18,63.22,5121.0,63.18,63.22,63.18,63.22,5121.0
2019-04-09 12:45:00,63.21,63.23,63.17,63.23,3600.0,63.21,63.23,63.17,63.23,3600.0
2019-04-09 12:50:00,63.2,63.21,63.16,63.18,9714.0,63.2,63.21,63.16,63.18,9714.0
2019-04-09 12:55:00,63.21,63.23,63.21,63.23,3900.0,63.21,63.23,63.21,63.23,3900.0
2019-04-09 13:00:00,63.17,63.18,63.14,63.16,7500.0,63.17,63.18,63.14,63.16,7500.0
2019-04-09 13:05:00,63.18,63.2,63.16,63.18,10800.0,63.18,63.2,63.16,63.18,10800.0
2019-04-09 13:10:00,63.18,63.21,63.12,63.12,9735.0,63.18,63.21,63.12,63.12,9735.0
2019-04-09 13:15:00,63.12,63.17,63.12,63.16,11805.0,63.12,63.17,63.12,63.16,11805.0
2019-04-09 13:20:00,63.17,63.2,63.15,63.18,9099.0,63.17,63.2,63.15,63.18,9099.0
2019-04-09 13:25:00,63.2,63.23,63.2,63.2,6000.0,63.2,63.23,63.2,63.2,6000.0
2019-04-09 13:30:00,63.18,63.22,63.18,63.19,13911.0,63.18,63.22,63.18,63.19,13911.0
2019-04-09 13:35:00,63.18,63.24,63.17,63.24,4881.0,63.18,63.24,63.17,63.24,4881.0
2019-04-09 13:40:00,63.22,63.24,63.2,63.22,10500.0,63.22,63.24,63.2,63.22,10500.0
2019-04-09 13:45:00,63.24,63.24,63.21,63.21,7878.0,63.24,63.24,63.21,63.21,7878.0
2019-04-09 13:50:00,63.19,63.25,63.17,63.19,15759.0,63.19,63.25,63.17,63.19,15759.0
2019-04-09 13:55:00,63.19,63.22,63.18,63.18,3300.0,63.19,63.22,63.18,63.18,3300.0
2019-04-09 14:00:00,63.19,63.2,63.14,63.14,14742.0,63.19,63.2,63.14,63.14,14742.0
2019-04-09 14:05:00,63.17,63.18,63.14,63.18,7155.0,63.17,63.18,63.14,63.18,7155.0
2019-04-09 14:10:00,63.17,63.27,63.17,63.27,9585.0,63.17,63.27,63.17,63.27,9585.0
2019-04-09 14:15:00,63.25,63.3,63.24,63.3,10392.0,63.25,63.3,63.24,63.3,10392.0
2019-04-09 14:20:00,63.29,63.36,63.29,63.35,35463.0,63.29,63.36,63.29,63.35,35463.0
2019-04-09 14:25:00,63.35,63.42,63.35,63.39,33033.0,63.35,63.42,63.35,63.39,33033.0
2019-04-09 14:30:00,63.41,63.46,63.33,63.44,74754.0,63.41,63.46,63.33,63.44,74754.0
2019-04-09 14:35:00,63.44,63.48,63.37,63.4,50766.0,63.44,63.48,63.37,63.4,50766.0
2019-04-09 14:40:00,63.39,63.39,63.24,63.28,17598.0,63.39,63.39,63.24,63.28,17598.0
2019-04-09 14:45:00,63.29,63.3,63.23,63.25,21156.0,63.29,63.3,63.23,63.25,21156.0
2019-04-09 14:50:00,63.28,63.29,63.25,63.25,9831.0,63.28,63.29,63.25,63.25,9831.0
2019-04-09 14:55:00,63.27,63.31,63.26,63.3,14445.0,63.27,63.31,63.26,63.3,14445.0
2019-04-09 15:00:00,63.3,63.32,63.28,63.29,14862.0,63.3,63.32,63.28,63.29,14862.0
2019-04-09 15:05:00,63.26,63.28,63.24,63.26,17175.0,63.26,63.28,63.24,63.26,17175.0
2019-04-09 15:10:00,63.24,63.25,63.23,63.24,9000.0,63.24,63.25,63.23,63.24,9000.0
2019-04-09 15:15:00,63.24,63.25,63.19,63.22,17487.0,63.24,63.25,63.19,63.22,17487.0
2019-04-09 15:20:00,63.23,63.27,63.22,63.27,9810.0,63.23,63.27,63.22,63.27,9810.0
2019-04-09 15:25:00,63.26,63.27,63.24,63.27,14031.0,63.26,63.27,63.24,63.27,14031.0
2019-04-09 15:30:00,63.27,63.35,63.27,63.35,64533.0,63.27,63.35,63.27,63.35,64533.0
2019-04-09 15:35:00,63.34,63.43,63.33,63.43,29706.0,63.34,63.43,63.33,63.43,29706.0
2019-04-09 15:40:00,63.43,63.48,63.42,63.44,33693.0,63.43,63.48,63.42,63.44,33693.0
2019-04-09 15:45:00,63.44,63.48,63.43,63.45,44664.0,63.44,63.48,63.43,63.45,44664.0
2019-04-09 15:50:00,63.47,63.47,63.34,63.34,68985.0,63.47,63.47,63.34,63.34,68985.0
2019-04-09 15:55:00,63.34,63.36,63.21,63.36,196953.0,63.34,63.36,63.21,63.36,196953.0
2019-04-10 09:30:00,63.23,63.4,62.92,63.08,47115.0,63.23,63.4,62.92,63.08,47115.0
2019-04-10 09:35:00,63.06,63.06,62.73,62.81,16716.0,63.06,63.06,62.73,62.81,16716.0
2019-04-10 09:40:00,62.81,63.11,62.81,63.1,13281.0,62.81,63.11,62.81,63.1,13281.0
2019-04-10 09:45:00,63.07,63.18,63.01,63.17,16020.0,63.07,63.18,63.01,63.17,16020.0
2019-04-10 09:50:00,63.17,63.17,62.95,63.03,18894.0,63.17,63.17,62.95,63.03,18894.0
2019-04-10 09:55:00,63.1,63.13,62.94,63.13,35253.0,63.1,63.13,62.94,63.13,35253.0
2019-04-10 10:00:00,63.14,63.2,62.89,62.89,13260.0,63.14,63.2,62.89,62.89,13260.0
2019-04-10 10:05:00,62.94,63.01,62.85,63.01,16383.0,62.94,63.01,62.85,63.01,16383.0
2019-04-10 10:10:00,63.0,63.0,62.93,62.99,20484.0,63.0,63.0,62.93,62.99,20484.0
2019-04-10 10:15:00,62.99,63.1,62.98,63.06,25569.0,62.99,63.1,62.98,63.06,25569.0
2019-04-10 10:20:00,63.07,63.08,62.92,63.0,12243.0,63.07,63.08,62.92,63.0,12243.0
2019-04-10 10:25:00,63.02,63.09,63.02,63.07,10506.0,63.02,63.09,63.02,63.07,10506.0
2019-04-10 10:30:00,63.07,63.18,63.07,63.18,30909.0,63.07,63.18,63.07,63.18,30909.0
2019-04-10 10:35:00,63.17,63.18,63.09,63.09,17922.0,63.17,63.18,63.09,63.09,17922.0
2019-04-10 10:40:00,63.1,63.24,63.1,63.14,19602.0,63.1,63.24,63.1,63.14,19602.0
2019-04-10 10:45:00,63.18,63.3,63.17,63.3,18261.0,63.18,63.3,63.17,63.3,18261.0
2019-04-10 10:50:00,63.28,63.28,63.22,63.22,13056.0,63.28,63.28,63.22,63.22,13056.0
2019-04-10 10:55:00,63.23,63.25,63.15,63.16,43611.0,63.23,63.25,63.15,63.16,43611.0
2019-04-10 11:00:00,63.18,63.22,63.14,63.15,16614.0,63.18,63.22,63.14,63.15,16614.0
2019-04-10 11:05:00,63.16,63.24,63.15,63.21,18936.0,63.16,63.24,63.15,63.21,18936.0
2019-04-10 11:10:00,63.22,63.31,63.22,63.27,13668.0,63.22,63.31,63.22,63.27,13668.0
2019-04-10 11:15:00,63.26,63.27,63.17,63.26,16206.0,63.26,63.27,63.17,63.26,16206.0
2019-04-10 11:20:00,63.25,63.25,63.14,63.14,9300.0,63.25,63.25,63.14,63.14,9300.0
2019-04-10 11:25:00,63.15,63.27,63.13,63.24,52593.0,63.15,63.27,63.13,63.24,52593.0
2019-04-10 11:30:00,63.26,63.29,63.24,63.24,25695.0,63.26,63.29,63.24,63.24,25695.0
2019-04-10 11:35:00,63.24,63.29,63.24,63.25,18573.0,63.24,63.29,63.24,63.25,18573.0
2019-04-10 11:40:00,63.26,63.36,63.26,63.34,49317.0,63.26,63.36,63.26,63.34,49317.0
2019-04-10 11:45:00,63.32,63.33,63.26,63.26,8823.0,63.32,63.33,63.26,63.26,8823.0
2019-04-10 11:50:00,63.28,63.29,63.25,63.25,14193.0,63.28,63.29,63.25,63.25,14193.0
2019-04-10 11:55:00,63.24,63.33,63.24,63.32,10263.0,63.24,63.33,63.24,63.32,10263.0
2019-04-10 12:00:00,63.35,63.37,63.29,63.31,10041.0,63.35,63.37,63.29,63.31,10041.0
2019-04-10 12:05:00,63.31,63.35,63.29,63.29,11292.0,63.31,63.35,63.29,63.29,11292.0
2019-04-10 12:10:00,63.3,63.3,63.22,63.22,4980.0,63.3,63.3,63.22,63.22,4980.0
2019-04-10 12:15:00,63.25,63.3,63.25,63.29,10035.0,63.25,63.3,63.25,63.29,10035.0
2019-04-10 12:20:00,63.3,63.4,63.3,63.35,52311.0,63.3,63.4,63.3,63.35,52311.0
2019-04-10 12:25:00,63.33,63.33,63.26,63.27,6600.0,63.33,63.33,63.26,63.27,6600.0
2019-04-10 12:30:00,63.29,63.33,63.28,63.28,13542.0,63.29,63.33,63.28,63.28,13542.0
2019-04-10 12:35:00,63.28,63.29,63.23,63.26,12219.0,63.28,63.29,63.23,63.26,12219.0
2019-04-10 12:40:00,63.27,63.33,63.27,63.32,5178.0,63.27,63.33,63.27,63.32,5178.0
2019-04-10 12:45:00,63.28,63.31,63.25,63.31,5847.0,63.28,63.31,63.25,63.31,5847.0
2019-04-10 12:50:00,63.28,63.33,63.28,63.33,10092.0,63.28,63.33,63.28,63.33,10092.0
2019-04-10 12:55:00,63.33,63.37,63.31,63.31,45804.0,63.33,63.37,63.31,63.31,45804.0
2019-04-10 13:00:00,63.32,63.35,63.27,63.28,14250.0,63.32,63.35,63.27,63.28,14250.0
2019-04-10 13:05:00,63.26,63.27,63.21,63.21,9417.0,63.26,63.27,63.21,63.21,9417.0
2019-04-10 13:10:00,63.22,63.26,63.17,63.26,13902.0,63.22,63.26,63.17,63.26,13902.0
2019-04-10 13:15:00,63.25,63.31,63.25,63.3,5310.0,63.25,63.31,63.25,63.3,5310.0
2019-04-10 13:20:00,63.29,63.3,63.27,63.29,9108.0,63.29,63.3,63.27,63.29,9108.0
2019-04-10 13:25:00,63.31,63.31,63.24,63.26,8529.0,63.31,63.31,63.24,63.26,8529.0
2019-04-10 13:30:00,63.23,63.28,63.23,63.26,16728.0,63.23,63.28,63.23,63.26,16728.0
2019-04-10 13:35:00,63.28,63.31,63.28,63.3,4845.0,63.28,63.31,63.28,63.3,4845.0
2019-04-10 13:40:00,63.3,63.32,63.27,63.27,13269.0,63.3,63.32,63.27,63.27,13269.0
2019-04-10 13:45:00,63.27,63.28,63.22,63.26,10941.0,63.27,63.28,63.22,63.26,10941.0
2019-04-10 13:50:00,63.26,63.26,63.15,63.19,19599.0,63.26,63.26,63.15,63.19,19599.0
2019-04-10 13:55:00,63.22,63.27,63.22,63.24,10188.0,63.22,63.27,63.22,63.24,10188.0
2019-04-10 14:00:00,63.27,63.32,63.26,63.26,5709.0,63.27,63.32,63.26,63.26,5709.0
2019-04-10 14:05:00,63.25,63.26,63.19,63.21,14613.0,63.25,63.26,63.19,63.21,14613.0
2019-04-10 14:10:00,63.19,63.19,63.08,63.09,18774.0,63.19,63.19,63.08,63.09,18774.0
2019-04-10 14:15:00,63.08,63.12,63.07,63.07,13935.0,63.08,63.12,63.07,63.07,13935.0
2019-04-10 14:20:00,63.06,63.06,62.99,63.0,19599.0,63.06,63.06,62.99,63.0,19599.0
2019-04-10 14:25:00,63.03,63.07,63.03,63.07,10713.0,63.03,63.07,63.03,63.07,10713.0
2019-04-10 14:30:00,63.06,63.11,63.06,63.06,14595.0,63.06,63.11,63.06,63.06,14595.0
2019-04-10 14:35:00,63.07,63.1,63.02,63.02,8550.0,63.07,63.1,63.02,63.02,8550.0
2019-04-10 14:40:00,63.03,63.03,62.96,63.0,22368.0,63.03,63.03,62.96,63.0,22368.0
2019-04-10 14:45:00,63.04,63.04,62.99,63.0,9030.0,63.04,63.04,62.99,63.0,9030.0
2019-04-10 14:50:00,62.99,63.05,62.99,63.02,15912.0,62.99,63.05,62.99,63.02,15912.0
2019-04-10 14:55:00,63.01,63.03,62.99,63.01,12252.0,63.01,63.03,62.99,63.01,12252.0
2019-04-10 15:00:00,63.01,63.1,62.99,63.1,22026.0,63.01,63.1,62.99,63.1,22026.0
2019-04-10 15:05:00,63.08,63.08,63.0,63.03,18912.0,63.08,63.08,63.0,63.03,18912.0
2019-04-10 15:10:00,63.02,63.03,62.95,62.98,25320.0,63.02,63.03,62.95,62.98,25320.0
2019-04-10 15:15:00,62.98,62.98,62.89,62.91,29880.0,62.98,62.98,62.89,62.91,29880.0
2019-04-10 15:20:00,62.91,62.95,62.88,62.94,29817.0,62.91,62.95,62.88,62.94,29817.0
2019-04-10 15:25:00,62.94,62.95,62.89,62.93,22215.0,62.94,62.95,62.89,62.93,22215.0
2019-04-10 15:30:00,62.93,62.94,62.89,62.92,34794.0,62.93,62.94,62.89,62.92,34794.0
2019-04-10 15:35:00,62.93,62.94,62.91,62.91,30204.0,62.93,62.94,62.91,62.91,30204.0
2019-04-10 15:40:00,62.91,62.92,62.86,62.88,36753.0,62.91,62.92,62.86,62.88,36753.0
2019-04-10 15:45:00,62.88,62.91,62.85,62.91,45726.0,62.88,62.91,62.85,62.91,45726.0
2019-04-10 15:50:00,62.91,62.93,62.86,62.89,60543.0,62.91,62.93,62.86,62.89,60543.0
2019-04-10 15:55:00,62.88,62.95,62.79,62.94,231174.0,62.88,62.95,62.79,62.94,231174.0
2019-04-11 09:30:00,63.3,63.31,63.04,63.14,37629.0,63.3,63.31,63.04,63.14,37629.0
2019-04-11 09:35:00,63.09,63.09,62.89,62.9,13989.0,63.09,63.09,62.89,62.9,13989.0
2019-04-11 09:40:00,62.92,62.93,62.77,62.79,8700.0,62.92,62.93,62.77,62.79,8700.0
2019-04-11 09:45:00,62.74,62.74,62.58,62.58,5964.0,62.74,62.74,62.58,62.58,5964.0
2019-04-11 09:50:00,62.67,62.69,62.38,62.39,80469.0,62.67,62.69,62.38,62.39,80469.0
2019-04-11 09:55:00,62.34,62.67,62.33,62.67,82578.0,62.34,62.67,62.33,62.67,82578.0
2019-04-11 10:00:00,62.7,62.73,62.62,62.63,19545.0,62.7,62.73,62.62,62.63,19545.0
2019-04-11 10:05:00,62.63,62.63,62.54,62.57,7215.0,62.63,62.63,62.54,62.57,7215.0
2019-04-11 10:10:00,62.55,62.57,62.33,62.35,24339.0,62.55,62.57,62.33,62.35,24339.0
2019-04-11 10:15:00,62.37,62.37,62.3,62.3,9675.0,62.37,62.37,62.3,62.3,9675.0
2019-04-11 10:20:00,62.32,62.45,62.3,62.44,14904.0,62.32,62.45,62.3,62.44,14904.0
2019-04-11 10:25:00,62.43,62.49,62.39,62.45,28200.0,62.43,62.49,62.39,62.45,28200.0
2019-04-11 10:30:00,62.48,62.51,62.4,62.43,9129.0,62.48,62.51,62.4,62.43,9129.0
2019-04-11 10:35:00,62.44,62.58,62.44,62.58,5100.0,62.44,62.58,62.44,62.58,5100.0
2019-04-11 10:40:00,62.57,62.64,62.56,62.63,19824.0,62.57,62.64,62.56,62.63,19824.0
2019-04-11 10:45:00,62.63,62.63,62.51,62.54,19671.0,62.63,62.63,62.51,62.54,19671.0
2019-04-11 10:50:00,62.53,62.58,62.48,62.58,10050.0,62.53,62.58,62.48,62.58,10050.0
2019-04-11 10:55:00,62.57,62.64,62.54,62.62,9612.0,62.57,62.64,62.54,62.62,9612.0
2019-04-11 11:00:00,62.63,62.63,62.57,62.6,3939.0,62.63,62.63,62.57,62.6,3939.0
2019-04-11 11:05:00,62.63,62.63,62.59,62.62,2100.0,62.63,62.63,62.59,62.62,2100.0
2019-04-11 11:10:00,62.62,62.64,62.62,62.63,4911.0,62.62,62.64,62.62,62.63,4911.0
2019-04-11 11:15:00,62.63,62.76,62.63,62.76,24075.0,62.63,62.76,62.63,62.76,24075.0
2019-04-11 11:20:00,62.74,62.84,62.73,62.83,3159.0,62.74,62.84,62.73,62.83,3159.0
2019-04-11 11:25:00,62.83,62.83,62.73,62.73,4551.0,62.83,62.83,62.73,62.73,4551.0
2019-04-11 11:30:00,62.73,62.82,62.73,62.8,6957.0,62.73,62.82,62.73,62.8,6957.0
2019-04-11 11:35:00,62.81,62.83,62.79,62.79,3000.0,62.81,62.83,62.79,62.79,3000.0
2019-04-11 11:40:00,62.78,62.8,62.7,62.74,6090.0,62.78,62.8,62.7,62.74,6090.0
2019-04-11 11:45:00,62.74,62.8,62.73,62.76,10824.0,62.74,62.8,62.73,62.76,10824.0
2019-04-11 11:50:00,62.78,62.81,62.74,62.81,7734.0,62.78,62.81,62.74,62.81,7734.0
2019-04-11 11:55:00,62.78,62.8,62.75,62.78,5700.0,62.78,62.8,62.75,62.78,5700.0
2019-04-11 12:00:00,62.74,62.77,62.73,62.73,8178.0,62.74,62.77,62.73,62.73,8178.0
2019-04-11 12:05:00,62.71,62.81,62.71,62.8,12258.0,62.71,62.81,62.71,62.8,12258.0
2019-04-11 12:10:00,62.82,62.83,62.73,62.76,9993.0,62.82,62.83,62.73,62.76,9993.0
2019-04-11 12:15:00,62.75,62.76,62.71,62.74,18690.0,62.75,62.76,62.71,62.74,18690.0
2019-04-11 12:20:00,62.69,62.82,62.69,62.81,6300.0,62.69,62.82,62.69,62.81,6300.0
2019-04-11 12:25:00,62.78,62.86,62.76,62.86,3000.0,62.78,62.86,62.76,62.86,3000.0
2019-04-11 12:30:00,62.84,62.86,62.83,62.84,5703.0,62.84,62.86,62.83,62.84,5703.0
2019-04-11 12:35:00,62.84,62.84,62.82,62.83,900.0,62.84,62.84,62.82,62.83,900.0
2019-04-11 12:40:00,62.84,62.9,62.84,62.89,5706.0,62.84,62.9,62.84,62.89,5706.0
2019-04-11 12:45:00,62.89,62.92,62.86,62.86,4218.0,62.89,62.92,62.86,62.86,4218.0
2019-04-11 12:50:00,62.87,62.9,62.83,62.87,3939.0,62.87,62.9,62.83,62.87,3939.0
2019-04-11 12:55:00,62.87,62.91,62.87,62.89,3390.0,62.87,62.91,62.87,62.89,3390.0
2019-04-11 13:00:00,62.89,62.92,62.87,62.88,4962.0,62.89,62.92,62.87,62.88,4962.0
2019-04-11 13:05:00,62.89,62.95,62.89,62.95,8298.0,62.89,62.95,62.89,62.95,8298.0
2019-04-11 13:10:00,62.96,63.0,62.95,63.0,6030.0,62.96,63.0,62.95,63.0,6030.0
2019-04-11 13:15:00,62.99,63.01,62.94,62.94,6000.0,62.99,63.01,62.94,62.94,6000.0
2019-04-11 13:20:00,62.93,62.99,62.93,62.96,4518.0,62.93,62.99,62.93,62.96,4518.0
2019-04-11 13:25:00,62.95,62.97,62.88,62.88,26109.0,62.95,62.97,62.88,62.88,26109.0
2019-04-11 13:30:00,62.89,62.91,62.87,62.91,5646.0,62.89,62.91,62.87,62.91,5646.0
2019-04-11 13:35:00,62.92,62.95,62.92,62.93,14331.0,62.92,62.95,62.92,62.93,14331.0
2019-04-11 13:40:00,62.92,62.93,62.91,62.92,3600.0,62.92,62.93,62.91,62.92,3600.0
2019-04-11 13:45:00,62.92,62.95,62.9,62.92,9858.0,62.92,62.95,62.9,62.92,9858.0
2019-04-11 13:50:00,62.94,62.94,62.9,62.9,3300.0,62.94,62.94,62.9,62.9,3300.0
2019-04-11 13:55:00,62.9,62.94,62.89,62.93,10500.0,62.9,62.94,62.89,62.93,10500.0
2019-04-11 14:00:00,62.94,62.99,62.92,62.99,14778.0,62.94,62.99,62.92,62.99,14778.0
2019-04-11 14:05:00,62.98,63.0,62.96,62.98,18477.0,62.98,63.0,62.96,62.98,18477.0
2019-04-11 14:10:00,62.98,63.0,62.97,62.98,8931.0,62.98,63.0,62.97,62.98,8931.0
2019-04-11 14:15:00,62.97,62.98,62.92,62.95,21126.0,62.97,62.98,62.92,62.95,21126.0
2019-04-11 14:20:00,62.95,62.96,62.92,62.93,9600.0,62.95,62.96,62.92,62.93,9600.0
2019-04-11 14:25:00,62.92,62.93,62.9,62.9,10116.0,62.92,62.93,62.9,62.9,10116.0
2019-04-11 14:30:00,62.9,63.0,62.9,62.98,25092.0,62.9,63.0,62.9,62.98,25092.0
2019-04-11 14:35:00,62.98,63.03,62.96,63.03,39645.0,62.98,63.03,62.96,63.03,39645.0
2019-04-11 14:40:00,63.02,63.09,63.01,63.09,17175.0,63.02,63.09,63.01,63.09,17175.0
2019-04-11 14:45:00,63.08,63.13,63.07,63.13,19500.0,63.08,63.13,63.07,63.13,19500.0
2019-04-11 14:50:00,63.11,63.14,63.11,63.13,9900.0,63.11,63.14,63.11,63.13,9900.0
2019-04-11 14:55:00,63.14,63.18,63.13,63.15,13878.0,63.14,63.18,63.13,63.15,13878.0
2019-04-11 15:00:00,63.15,63.2,63.13,63.2,25338.0,63.15,63.2,63.13,63.2,25338.0
2019-04-11 15:05:00,63.2,63.23,63.19,63.22,23133.0,63.2,63.23,63.19,63.22,23133.0
2019-04-11 15:10:00,63.21,63.25,63.21,63.24,20517.0,63.21,63.25,63.21,63.24,20517.0
2019-04-11 15:15:00,63.24,63.27,63.2,63.27,21333.0,63.24,63.27,63.2,63.27,21333.0
2019-04-11 15:20:00,63.25,63.32,63.25,63.29,35325.0,63.25,63.32,63.25,63.29,35325.0
2019-04-11 15:25:00,63.29,63.32,63.26,63.28,25656.0,63.29,63.32,63.26,63.28,25656.0
2019-04-11 15:30:00,63.28,63.33,63.28,63.31,33204.0,63.28,63.33,63.28,63.31,33204.0
2019-04-11 15:35:00,63.31,63.33,63.29,63.33,27096.0,63.31,63.33,63.29,63.33,27096.0
2019-04-11 15:40:00,63.33,63.34,63.28,63.33,71709.0,63.33,63.34,63.28,63.33,71709.0
2019-04-11 15:45:00,63.32,63.34,63.28,63.3,66492.0,63.32,63.34,63.28,63.3,66492.0
2019-04-11 15:50:00,63.3,63.45,63.29,63.44,104562.0,63.3,63.45,63.29,63.44,104562.0
2019-04-11 15:55:00,63.43,63.5,63.37,63.43,307725.0,63.43,63.5,63.37,63.43,307725.0
2019-04-12 09:30:00,63.5,63.58,63.43,63.43,38109.0,63.5,63.58,63.43,63.43,38109.0
2019-04-12 09:35:00,63.46,63.66,63.45,63.58,18660.0,63.46,63.66,63.45,63.58,18660.0
2019-04-12 09:40:00,63.6,63.69,63.55,63.57,18342.0,63.6,63.69,63.55,63.57,18342.0
2019-04-12 09:45:00,63.63,63.68,63.57,63.67,28593.0,63.63,63.68,63.57,63.67,28593.0
2019-04-12 09:50:00,63.65,63.76,63.63,63.76,12150.0,63.65,63.76,63.63,63.76,12150.0
2019-04-12 09:55:00,63.77,63.85,63.69,63.85,10293.0,63.77,63.85,63.69,63.85,10293.0
2019-04-12 10:00:00,63.8,63.9,63.8,63.9,26235.0,63.8,63.9,63.8,63.9,26235.0
2019-04-12 10:05:00,63.89,63.94,63.76,63.8,57063.0,63.89,63.94,63.76,63.8,57063.0
2019-04-12 10:10:00,63.8,63.88,63.69,63.88,97080.0,63.8,63.88,63.69,63.88,97080.0
2019-04-12 10:15:00,63.89,63.95,63.85,63.94,18243.0,63.89,63.95,63.85,63.94,18243.0
2019-04-12 10:20:00,63.95,64.02,63.92,63.99,48483.0,63.95,64.02,63.92,63.99,48483.0
2019-04-12 10:25:00,63.98,64.11,63.98,64.11,33864.0,63.98,64.11,63.98,64.11,33864.0
2019-04-12 10:30:00,64.1,64.17,64.07,64.1,42264.0,64.1,64.17,64.07,64.1,42264.0
2019-04-12 10:35:00,64.1,64.11,64.04,64.06,21699.0,64.1,64.11,64.04,64.06,21699.0
2019-04-12 10:40:00,64.06,64.11,64.04,64.07,22464.0,64.06,64.11,64.04,64.07,22464.0
2019-04-12 10:45:00,64.08,64.08,64.0,64.0,25851.0,64.08,64.08,64.0,64.0,25851.0
2019-04-12 10:50:00,64.0,64.03,63.97,64.03,22350.0,64.0,64.03,63.97,64.03,22350.0
2019-04-12 10:55:00,64.02,64.07,64.0,64.06,68067.0,64.02,64.07,64.0,64.06,68067.0
2019-04-12 11:00:00,64.05,64.12,64.01,64.06,37539.0,64.05,64.12,64.01,64.06,37539.0
2019-04-12 11:05:00,64.04,64.06,63.93,63.93,19200.0,64.04,64.06,63.93,63.93,19200.0
2019-04-12 11:10:00,63.93,63.94,63.84,63.93,39420.0,63.93,63.94,63.84,63.93,39420.0
2019-04-12 11:15:00,63.94,63.97,63.93,63.97,20262.0,63.94,63.97,63.93,63.97,20262.0
2019-04-12 11:20:00,63.96,64.03,63.96,64.0,16350.0,63.96,64.03,63.96,64.0,16350.0
2019-04-12 11:25:00,63.98,64.09,63.98,64.08,25539.0,63.98,64.09,63.98,64.08,25539.0
2019-04-12 11:30:00,64.08,64.09,64.06,64.07,9570.0,64.08,64.09,64.06,64.07,9570.0
2019-04-12 11:35:00,64.07,64.09,64.04,64.04,25272.0,64.07,64.09,64.04,64.04,25272.0
2019-04-12 11:40:00,64.04,64.06,63.97,63.99,33981.0,64.04,64.06,63.97,63.99,33981.0
2019-04-12 11:45:00,63.98,63.99,63.92,63.94,21789.0,63.98,63.99,63.92,63.94,21789.0
2019-04-12 11:50:00,63.93,63.95,63.85,63.88,31647.0,63.93,63.95,63.85,63.88,31647.0
2019-04-12 11:55:00,63.88,63.94,63.87,63.87,19188.0,63.88,63.94,63.87,63.87,19188.0
2019-04-12 12:00:00,63.88,63.88,63.73,63.73,14430.0,63.88,63.88,63.73,63.73,14430.0
2019-04-12 12:05:00,63.75,63.75,63.64,63.64,8820.0,63.75,63.75,63.64,63.64,8820.0
2019-04-12 12:10:00,63.64,63.65,63.61,63.65,9600.0,63.64,63.65,63.61,63.65,9600.0
2019-04-12 12:15:00,63.66,63.71,63.65,63.67,17688.0,63.66,63.71,63.65,63.67,17688.0
2019-04-12 12:20:00,63.65,63.68,63.61,63.68,18000.0,63.65,63.68,63.61,63.68,18000.0
2019-04-12 12:25:00,63.68,63.68,63.63,63.67,11070.0,63.68,63.68,63.63,63.67,11070.0
2019-04-12 12:30:00,63.67,63.67,63.6,63.6,6600.0,63.67,63.67,63.6,63.6,6600.0
2019-04-12 12:35:00,63.58,63.64,63.56,63.63,15684.0,63.58,63.64,63.56,63.63,15684.0
2019-04-12 12:40:00,63.63,63.65,63.63,63.63,8109.0,63.63,63.65,63.63,63.63,8109.0
2019-04-12 12:45:00,63.64,63.65,63.62,63.65,6153.0,63.64,63.65,63.62,63.65,6153.0
2019-04-12 12:50:00,63.66,63.72,63.66,63.72,7803.0,63.66,63.72,63.66,63.72,7803.0
2019-04-12 12:55:00,63.72,63.8,63.72,63.8,10518.0,63.72,63.8,63.72,63.8,10518.0
2019-04-12 13:00:00,63.81,63.81,63.77,63.79,7197.0,63.81,63.81,63.77,63.79,7197.0
2019-04-12 13:05:00,63.8,63.86,63.79,63.8,7212.0,63.8,63.86,63.79,63.8,7212.0
2019-04-12 13:10:00,63.79,63.81,63.74,63.79,14514.0,63.79,63.81,63.74,63.79,14514.0
2019-04-12 13:15:00,63.79,63.8,63.77,63.8,6000.0,63.79,63.8,63.77,63.8,6000.0
2019-04-12 13:20:00,63.79,63.81,63.75,63.75,7929.0,63.79,63.81,63.75,63.75,7929.0
2019-04-12 13:25:00,63.76,63.76,63.65,63.68,9000.0,63.76,63.76,63.65,63.68,9000.0
2019-04-12 13:30:00,63.7,63.7,63.65,63.65,8562.0,63.7,63.7,63.65,63.65,8562.0
2019-04-12 13:35:00,63.66,63.66,63.55,63.56,10299.0,63.66,63.66,63.55,63.56,10299.0
2019-04-12 13:40:00,63.54,63.57,63.52,63.53,4200.0,63.54,63.57,63.52,63.53,4200.0
2019-04-12 13:45:00,63.53,63.55,63.48,63.48,12327.0,63.53,63.55,63.48,63.48,12327.0
2019-04-12 13:50:00,63.48,63.53,63.48,63.53,45348.0,63.48,63.53,63.48,63.53,45348.0
2019-04-12 13:55:00,63.54,63.54,63.47,63.47,11550.0,63.54,63.54,63.47,63.47,11550.0
2019-04-12 14:00:00,63.49,63.58,63.46,63.57,16410.0,63.49,63.58,63.46,63.57,16410.0
2019-04-12 14:05:00,63.58,63.62,63.57,63.6,10428.0,63.58,63.62,63.57,63.6,10428.0
2019-04-12 14:10:00,63.62,63.68,63.61,63.62,12561.0,63.62,63.68,63.61,63.62,12561.0
2019-04-12 14:15:00,63.62,63.62,63.56,63.59,10500.0,63.62,63.62,63.56,63.59,10500.0
2019-04-12 14:20:00,63.6,63.6,63.54,63.58,23847.0,63.6,63.6,63.54,63.58,23847.0
2019-04-12 14:25:00,63.59,63.59,63.54,63.57,14586.0,63.59,63.59,63.54,63.57,14586.0
2019-04-12 14:30:00,63.57,63.6,63.53,63.6,12150.0,63.57,63.6,63.53,63.6,12150.0
2019-04-12 14:35:00,63.61,63.68,63.58,63.66,14868.0,63.61,63.68,63.58,63.66,14868.0
2019-04-12 14:40:00,63.64,63.72,63.62,63.72,19482.0,63.64,63.72,63.62,63.72,19482.0
2019-04-12 14:45:00,63.72,63.75,63.7,63.74,18039.0,63.72,63.75,63.7,63.74,18039.0
2019-04-12 14:50:00,63.75,63.93,63.72,63.91,21402.0,63.75,63.93,63.72,63.91,21402.0
2019-04-12 14:55:00,63.93,63.93,63.79,63.86,22200.0,63.93,63.93,63.79,63.86,22200.0
2019-04-12 15:00:00,63.87,63.88,63.76,63.78,27690.0,63.87,63.88,63.76,63.78,27690.0
2019-04-12 15:05:00,63.77,63.83,63.74,63.79,22509.0,63.77,63.83,63.74,63.79,22509.0
2019-04-12 15:10:00,63.83,63.92,63.81,63.88,21891.0,63.83,63.92,63.81,63.88,21891.0
2019-04-12 15:15:00,63.87,63.95,63.86,63.93,25050.0,63.87,63.95,63.86,63.93,25050.0
2019-04-12 15:20:00,63.91,63.96,63.83,63.84,32796.0,63.91,63.96,63.83,63.84,32796.0
2019-04-12 15:25:00,63.82,63.88,63.82,63.88,21660.0,63.82,63.88,63.82,63.88,21660.0
2019-04-12 15:30:00,63.86,63.91,63.84,63.89,38922.0,63.86,63.91,63.84,63.89,38922.0
2019-04-12 15:35:00,63.9,64.0,63.87,64.0,35178.0,63.9,64.0,63.87,64.0,35178.0
2019-04-12 15:40:00,63.98,64.03,63.95,63.99,49656.0,63.98,64.03,63.95,63.99,49656.0
2019-04-12 15:45:00,63.98,64.02,63.9,63.94,57468.0,63.98,64.02,63.9,63.94,57468.0
2019-04-12 15:50:00,63.92,63.93,63.77,63.77,105687.0,63.92,63.93,63.77,63.77,105687.0
2019-04-12 15:55:00,63.78,63.98,63.77,63.91,277809.0,63.78,63.98,63.77,63.91,277809.0
2019-04-15 09:30:00,64.0,64.33,63.99,64.33,60417.0,64.0,64.33,63.99,64.33,60417.0
2019-04-15 09:35:00,64.28,64.28,64.03,64.12,22575.0,64.28,64.28,64.03,64.12,22575.0
2019-04-15 09:40:00,64.08,64.32,64.08,64.31,11754.0,64.08,64.32,64.08,64.31,11754.0
2019-04-15 09:45:00,64.27,64.28,64.2,64.23,14820.0,64.27,64.28,64.2,64.23,14820.0
2019-04-15 09:50:00,64.2,64.31,64.13,64.19,23652.0,64.2,64.31,64.13,64.19,23652.0
2019-04-15 09:55:00,64.23,64.26,64.07,64.15,47529.0,64.23,64.26,64.07,64.15,47529.0
2019-04-15 10:00:00,64.16,64.19,63.93,63.93,14400.0,64.16,64.19,63.93,63.93,14400.0
2019-04-15 10:05:00,63.91,64.12,63.91,64.01,19170.0,63.91,64.12,63.91,64.01,19170.0
2019-04-15 10:10:00,63.98,63.98,63.84,63.89,17979.0,63.98,63.98,63.84,63.89,17979.0
2019-04-15 10:15:00,63.91,63.91,63.74,63.74,7278.0,63.91,63.91,63.74,63.74,7278.0
2019-04-15 10:20:00,63.74,63.77,63.66,63.7,12372.0,63.74,63.77,63.66,63.7,12372.0
2019-04-15 10:25:00,63.72,63.76,63.6,63.61,17085.0,63.72,63.76,63.6,63.61,17085.0
2019-04-15 10:30:00,63.64,63.66,63.63,63.65,7641.0,63.64,63.66,63.63,63.65,7641.0
2019-04-15 10:35:00,63.69,63.7,63.58,63.58,4857.0,63.69,63.7,63.58,63.58,4857.0
2019-04-15 10:40:00,63.6,63.6,63.41,63.49,14703.0,63.6,63.6,63.41,63.49,14703.0
2019-04-15 10:45:00,63.47,63.51,63.45,63.51,11697.0,63.47,63.51,63.45,63.51,11697.0
2019-04-15 10:50:00,63.53,63.64,63.53,63.64,10320.0,63.53,63.64,63.53,63.64,10320.0
2019-04-15 10:55:00,63.62,63.79,63.62,63.74,16905.0,63.62,63.79,63.62,63.74,16905.0
2019-04-15 11:00:00,63.76,63.82,63.74,63.75,5310.0,63.76,63.82,63.74,63.75,5310.0
2019-04-15 11:05:00,63.76,63.8,63.69,63.69,11823.0,63.76,63.8,63.69,63.69,11823.0
2019-04-15 11:10:00,63.71,63.75,63.69,63.73,37188.0,63.71,63.75,63.69,63.73,37188.0
2019-04-15 11:15:00,63.74,63.83,63.74,63.83,19503.0,63.74,63.83,63.74,63.83,19503.0
2019-04-15 11:20:00,63.82,63.84,63.77,63.82,9666.0,63.82,63.84,63.77,63.82,9666.0
2019-04-15 11:25:00,63.82,63.84,63.72,63.74,7959.0,63.82,63.84,63.72,63.74,7959.0
2019-04-15 11:30:00,63.73,63.75,63.65,63.68,11061.0,63.73,63.75,63.65,63.68,11061.0
2019-04-15 11:35:00,63.67,63.67,63.58,63.58,9321.0,63.67,63.67,63.58,63.58,9321.0
2019-04-15 11:40:00,63.59,63.59,63.55,63.55,2100.0,63.59,63.59,63.55,63.55,2100.0
2019-04-15 11:45:00,63.51,63.57,63.49,63.56,13539.0,63.51,63.57,63.49,63.56,13539.0
2019-04-15 11:50:00,63.56,63.61,63.56,63.6,5538.0,63.56,63.61,63.56,63.6,5538.0
2019-04-15 11:55:00,63.61,63.63,63.55,63.57,10800.0,63.61,63.63,63.55,63.57,10800.0
2019-04-15 12:00:00,63.57,63.57,63.52,63.53,12540.0,63.57,63.57,63.52,63.53,12540.0
2019-04-15 12:05:00,63.53,63.53,63.45,63.46,5100.0,63.53,63.53,63.45,63.46,5100.0
2019-04-15 12:10:00,63.42,63.48,63.42,63.47,6381.0,63.42,63.48,63.42,63.47,6381.0
2019-04-15 12:15:00,63.48,63.48,63.45,63.45,7824.0,63.48,63.48,63.45,63.45,7824.0
2019-04-15 12:20:00,63.44,63.45,63.39,63.42,22266.0,63.44,63.45,63.39,63.42,22266.0
2019-04-15 12:25:00,63.42,63.43,63.4,63.43,4680.0,63.42,63.43,63.4,63.43,4680.0
2019-04-15 12:30:00,63.41,63.49,63.41,63.47,16947.0,63.41,63.49,63.41,63.47,16947.0
2019-04-15 12:35:00,63.47,63.5,63.46,63.49,6870.0,63.47,63.5,63.46,63.49,6870.0
2019-04-15 12:40:00,63.49,63.49,63.43,63.45,9294.0,63.49,63.49,63.43,63.45,9294.0
2019-04-15 12:45:00,63.47,63.47,63.46,63.47,4650.0,63.47,63.47,63.46,63.47,4650.0
2019-04-15 12:50:00,63.47,63.47,63.42,63.46,12450.0,63.47,63.47,63.42,63.46,12450.0
2019-04-15 12:55:00,63.45,63.48,63.45,63.46,8700.0,63.45,63.48,63.45,63.46,8700.0
2019-04-15 13:00:00,63.46,63.48,63.44,63.47,14778.0,63.46,63.48,63.44,63.47,14778.0
2019-04-15 13:05:00,63.47,63.48,63.44,63.44,11343.0,63.47,63.48,63.44,63.44,11343.0
2019-04-15 13:10:00,63.45,63.47,63.44,63.47,5163.0,63.45,63.47,63.44,63.47,5163.0
2019-04-15 13:15:00,63.47,63.47,63.42,63.42,11319.0,63.47,63.47,63.42,63.42,11319.0
2019-04-15 13:20:00,63.41,63.41,63.35,63.35,5100.0,63.41,63.41,63.35,63.35,5100.0
2019-04-15 13:25:00,63.33,63.35,63.32,63.33,7278.0,63.33,63.35,63.32,63.33,7278.0
2019-04-15 13:30:00,63.34,63.34,63.31,63.31,9489.0,63.34,63.34,63.31,63.31,9489.0
2019-04-15 13:35:00,63.31,63.33,63.3,63.33,14403.0,63.31,63.33,63.3,63.33,14403.0
2019-04-15 13:40:00,63.33,63.34,63.31,63.31,9900.0,63.33,63.34,63.31,63.31,9900.0
2019-04-15 13:45:00,63.3,63.34,63.3,63.33,16236.0,63.3,63.34,63.3,63.33,16236.0
2019-04-15 13:50:00,63.34,63.34,63.28,63.29,9549.0,63.34,63.34,63.28,63.29,9549.0
2019-04-15 13:55:00,63.28,63.28,63.22,63.22,6225.0,63.28,63.28,63.22,63.22,6225.0
2019-04-15 14:00:00,63.22,63.23,63.18,63.18,13392.0,63.22,63.23,63.18,63.18,13392.0
2019-04-15 14:05:00,63.16,63.23,63.14,63.21,17043.0,63.16,63.23,63.14,63.21,17043.0
2019-04-15 14:10:00,63.21,63.24,63.19,63.24,13716.0,63.21,63.24,63.19,63.24,13716.0
2019-04-15 14:15:00,63.25,63.27,63.17,63.17,8286.0,63.25,63.27,63.17,63.17,8286.0
2019-04-15 14:20:00,63.19,63.2,63.18,63.18,7200.0,63.19,63.2,63.18,63.18,7200.0
2019-04-15 14:25:00,63.18,63.22,63.17,63.22,24225.0,63.18,63.22,63.17,63.22,24225.0
2019-04-15 14:30:00,63.21,63.31,63.2,63.3,27216.0,63.21,63.31,63.2,63.3,27216.0
2019-04-15 14:35:00,63.3,63.31,63.27,63.27,10272.0,63.3,63.31,63.27,63.27,10272.0
2019-04-15 14:40:00,63.27,63.29,63.26,63.27,16887.0,63.27,63.29,63.26,63.27,16887.0
2019-04-15 14:45:00,63.27,63.28,63.2,63.2,6000.0,63.27,63.28,63.2,63.2,6000.0
2019-04-15 14:50:00,63.16,63.21,63.16,63.2,10329.0,63.16,63.21,63.16,63.2,10329.0
2019-04-15 14:55:00,63.21,63.22,63.2,63.22,11436.0,63.21,63.22,63.2,63.22,11436.0
2019-04-15 15:00:00,63.22,63.24,63.21,63.22,11550.0,63.22,63.24,63.21,63.22,11550.0
2019-04-15 15:05:00,63.22,63.25,63.21,63.22,16995.0,63.22,63.25,63.21,63.22,16995.0
2019-04-15 15:10:00,63.24,63.25,63.21,63.23,12129.0,63.24,63.25,63.21,63.23,12129.0
2019-04-15 15:15:00,63.22,63.26,63.22,63.25,10290.0,63.22,63.26,63.22,63.25,10290.0
2019-04-15 15:20:00,63.25,63.25,63.21,63.23,10980.0,63.25,63.25,63.21,63.23,10980.0
2019-04-15 15:25:00,63.23,63.25,63.21,63.21,21249.0,63.23,63.25,63.21,63.21,21249.0
2019-04-15 15:30:00,63.21,63.22,63.19,63.21,19620.0,63.21,63.22,63.19,63.21,19620.0
2019-04-15 15:35:00,63.21,63.21,63.19,63.2,26172.0,63.21,63.21,63.19,63.2,26172.0
2019-04-15 15:40:00,63.19,63.2,63.16,63.16,37080.0,63.19,63.2,63.16,63.16,37080.0
2019-04-15 15:45:00,63.16,63.19,63.12,63.13,45828.0,63.16,63.19,63.12,63.13,45828.0
2019-04-15 15:50:00,63.12,63.14,63.05,63.11,98823.0,63.12,63.14,63.05,63.11,98823.0
2019-04-15 15:55:00,63.12,63.15,63.06,63.09,193209.0,63.12,63.15,63.06,63.09,193209.0
2019-04-16 09:30:00,63.62,63.82,63.41,63.79,41694.0,63.62,63.82,63.41,63.79,41694.0
2019-04-16 09:35:00,63.75,63.8,63.65,63.79,8088.0,63.75,63.8,63.65,63.79,8088.0
2019-04-16 09:40:00,63.8,63.85,63.7,63.74,24546.0,63.8,63.85,63.7,63.74,24546.0
2019-04-16 09:45:00,63.73,63.76,63.54,63.62,20736.0,63.73,63.76,63.54,63.62,20736.0
2019-04-16 09:50:00,63.63,63.74,63.63,63.71,13350.0,63.63,63.74,63.63,63.71,13350.0
2019-04-16 09:55:00,63.71,63.78,63.7,63.74,17250.0,63.71,63.78,63.7,63.74,17250.0
2019-04-16 10:00:00,63.71,63.76,63.69,63.74,22743.0,63.71,63.76,63.69,63.74,22743.0
2019-04-16 10:05:00,63.72,63.73,63.62,63.66,25230.0,63.72,63.73,63.62,63.66,25230.0
2019-04-16 10:10:00,63.67,63.8,63.62,63.8,22800.0,63.67,63.8,63.62,63.8,22800.0
2019-04-16 10:15:00,63.79,63.85,63.75,63.79,21927.0,63.79,63.85,63.75,63.79,21927.0
2019-04-16 10:20:00,63.77,63.77,63.71,63.77,9600.0,63.77,63.77,63.71,63.77,9600.0
2019-04-16 10:25:00,63.77,63.77,63.66,63.69,8850.0,63.77,63.77,63.66,63.69,8850.0
2019-04-16 10:30:00,63.67,63.7,63.64,63.66,31416.0,63.67,63.7,63.64,63.66,31416.0
2019-04-16 10:35:00,63.66,63.75,63.66,63.75,13005.0,63.66,63.75,63.66,63.75,13005.0
2019-04-16 10:40:00,63.76,63.8,63.73,63.73,14583.0,63.76,63.8,63.73,63.73,14583.0
2019-04-16 10:45:00,63.72,63.74,63.7,63.72,19206.0,63.72,63.74,63.7,63.72,19206.0
2019-04-16 10:50:00,63.72,63.82,63.7,63.82,17904.0,63.72,63.82,63.7,63.82,17904.0
2019-04-16 10:55:00,63.8,63.82,63.73,63.73,21429.0,63.8,63.82,63.73,63.73,21429.0
2019-04-16 11:00:00,63.75,63.78,63.69,63.73,17772.0,63.75,63.78,63.69,63.73,17772.0
2019-04-16 11:05:00,63.74,63.84,63.74,63.83,30660.0,63.74,63.84,63.74,63.83,30660.0
2019-04-16 11:10:00,63.83,63.84,63.67,63.74,19446.0,63.83,63.84,63.67,63.74,19446.0
2019-04-16 11:15:00,63.73,63.73,63.63,63.7,12492.0,63.73,63.73,63.63,63.7,12492.0
2019-04-16 11:20:00,63.7,63.71,63.66,63.69,15918.0,63.7,63.71,63.66,63.69,15918.0
2019-04-16 11:25:00,63.7,63.7,63.57,63.57,19725.0,63.7,63.7,63.57,63.57,19725.0
2019-04-16 11:30:00,63.57,63.65,63.52,63.64,15477.0,63.57,63.65,63.52,63.64,15477.0
2019-04-16 11:35:00,63.62,63.62,63.57,63.6,12228.0,63.62,63.62,63.57,63.6,12228.0
2019-04-16 11:40:00,63.6,63.62,63.53,63.54,20160.0,63.6,63.62,63.53,63.54,20160.0
2019-04-16 11:45:00,63.55,63.57,63.47,63.47,32295.0,63.55,63.57,63.47,63.47,32295.0
2019-04-16 11:50:00,63.44,63.46,63.32,63.45,27609.0,63.44,63.46,63.32,63.45,27609.0
2019-04-16 11:55:00,63.43,63.44,63.21,63.24,25389.0,63.43,63.44,63.21,63.24,25389.0
2019-04-16 12:00:00,63.22,63.37,63.2,63.29,10800.0,63.22,63.37,63.2,63.29,10800.0
2019-04-16 12:05:00,63.32,63.39,63.31,63.36,11514.0,63.32,63.39,63.31,63.36,11514.0
2019-04-16 12:10:00,63.35,63.37,63.31,63.37,21363.0,63.35,63.37,63.31,63.37,21363.0
2019-04-16 12:15:00,63.38,63.42,63.31,63.31,16035.0,63.38,63.42,63.31,63.31,16035.0
2019-04-16 12:20:00,63.32,63.41,63.3,63.39,22734.0,63.32,63.41,63.3,63.39,22734.0
2019-04-16 12:25:00,63.39,63.39,63.3,63.31,23973.0,63.39,63.39,63.3,63.31,23973.0
2019-04-16 12:30:00,63.29,63.3,63.25,63.29,19455.0,63.29,63.3,63.25,63.29,19455.0
2019-04-16 12:35:00,63.3,63.3,63.25,63.29,11769.0,63.3,63.3,63.25,63.29,11769.0
2019-04-16 12:40:00,63.29,63.33,63.23,63.25,23433.0,63.29,63.33,63.23,63.25,23433.0
2019-04-16 12:45:00,63.23,63.37,63.23,63.34,24096.0,63.23,63.37,63.23,63.34,24096.0
2019-04-16 12:50:00,63.33,63.39,63.31,63.39,44028.0,63.33,63.39,63.31,63.39,44028.0
2019-04-16 12:55:00,63.41,63.48,63.39,63.44,15651.0,63.41,63.48,63.39,63.44,15651.0
2019-04-16 13:00:00,63.45,63.62,63.43,63.58,63660.0,63.45,63.62,63.43,63.58,63660.0
2019-04-16 13:05:00,63.58,63.58,63.54,63.57,21066.0,63.58,63.58,63.54,63.57,21066.0
2019-04-16 13:10:00,63.58,63.58,63.53,63.54,20631.0,63.58,63.58,63.53,63.54,20631.0
2019-04-16 13:15:00,63.54,63.6,63.52,63.6,31794.0,63.54,63.6,63.52,63.6,31794.0
2019-04-16 13:20:00,63.59,63.65,63.57,63.58,40377.0,63.59,63.65,63.57,63.58,40377.0
2019-04-16 13:25:00,63.57,63.63,63.56,63.62,21120.0,63.57,63.63,63.56,63.62,21120.0
2019-04-16 13:30:00,63.62,63.66,63.58,63.65,25290.0,63.62,63.66,63.58,63.65,25290.0
2019-04-16 13:35:00,63.65,63.65,63.56,63.58,52827.0,63.65,63.65,63.56,63.58,52827.0
2019-04-16 13:40:00,63.57,63.6,63.54,63.57,73488.0,63.57,63.6,63.54,63.57,73488.0
2019-04-16 13:45:00,63.58,63.63,63.56,63.59,22485.0,63.58,63.63,63.56,63.59,22485.0
2019-04-16 13:50:00,63.58,63.62,63.51,63.53,67812.0,63.58,63.62,63.51,63.53,67812.0
2019-04-16 13:55:00,63.53,63.53,63.44,63.48,36498.0,63.53,63.53,63.44,63.48,36498.0
2019-04-16 14:00:00,63.48,63.5,63.41,63.41,28653.0,63.48,63.5,63.41,63.41,28653.0
2019-04-16 14:05:00,63.43,63.43,63.25,63.26,20592.0,63.43,63.43,63.25,63.26,20592.0
2019-04-16 14:10:00,63.23,63.31,63.23,63.26,33144.0,63.23,63.31,63.23,63.26,33144.0
2019-04-16 14:15:00,63.25,63.29,63.24,63.27,22749.0,63.25,63.29,63.24,63.27,22749.0
2019-04-16 14:20:00,63.27,63.27,63.19,63.21,18396.0,63.27,63.27,63.19,63.21,18396.0
2019-04-16 14:25:00,63.2,63.26,63.19,63.19,34215.0,63.2,63.26,63.19,63.19,34215.0
2019-04-16 14:30:00,63.22,63.3,63.2,63.26,47514.0,63.22,63.3,63.2,63.26,47514.0
2019-04-16 14:35:00,63.26,63.28,63.24,63.25,16467.0,63.26,63.28,63.24,63.25,16467.0
2019-04-16 14:40:00,63.24,63.26,63.22,63.23,20202.0,63.24,63.26,63.22,63.23,20202.0
2019-04-16 14:45:00,63.23,63.28,63.19,63.23,26922.0,63.23,63.28,63.19,63.23,26922.0
2019-04-16 14:50:00,63.24,63.28,63.21,63.26,22152.0,63.24,63.28,63.21,63.26,22152.0
2019-04-16 14:55:00,63.27,63.27,63.24,63.27,79593.0,63.27,63.27,63.24,63.27,79593.0
2019-04-16 15:00:00,63.28,63.29,63.22,63.25,48276.0,63.28,63.29,63.22,63.25,48276.0
2019-04-16 15:05:00,63.25,63.27,63.24,63.25,54681.0,63.25,63.27,63.24,63.25,54681.0
2019-04-16 15:10:00,63.25,63.26,63.23,63.25,58245.0,63.25,63.26,63.23,63.25,58245.0
2019-04-16 15:15:00,63.25,63.26,63.22,63.25,41553.0,63.25,63.26,63.22,63.25,41553.0
2019-04-16 15:20:00,63.25,63.27,63.24,63.25,94377.0,63.25,63.27,63.24,63.25,94377.0
2019-04-16 15:25:00,63.25,63.26,63.22,63.25,122049.0,63.25,63.26,63.22,63.25,122049.0
2019-04-16 15:30:00,63.25,63.25,62.92,62.93,213261.0,63.25,63.25,62.92,62.93,213261.0
2019-04-16 15:35:00,62.93,63.0,62.84,62.99,162546.0,62.93,63.0,62.84,62.99,162546.0
2019-04-16 15:40:00,62.98,63.18,62.98,63.09,156057.0,62.98,63.18,62.98,63.09,156057.0
2019-04-16 15:45:00,63.1,63.2,63.02,63.2,98202.0,63.1,63.2,63.02,63.2,98202.0
2019-04-16 15:50:00,63.2,63.27,63.17,63.2,179562.0,63.2,63.27,63.17,63.2,179562.0
2019-04-16 15:55:00,63.19,63.6,63.18,63.46,726945.0,63.19,63.6,63.18,63.46,726945.0
2019-04-17 09:30:00,63.55,63.67,63.45,63.49,54597.0,63.55,63.67,63.45,63.49,54597.0
2019-04-17 09:35:00,63.48,63.55,63.21,63.4,67110.0,63.48,63.55,63.21,63.4,67110.0
2019-04-17 09:40:00,63.29,63.35,63.07,63.16,160884.0,63.29,63.35,63.07,63.16,160884.0
2019-04-17 09:45:00,63.16,63.19,62.81,62.96,119766.0,63.16,63.19,62.81,62.96,119766.0
2019-04-17 09:50:00,62.94,62.99,62.41,62.53,272613.0,62.94,62.99,62.41,62.53,272613.0
2019-04-17 09:55:00,62.51,62.62,61.9,61.9,122421.0,62.51,62.62,61.9,61.9,122421.0
2019-04-17 10:00:00,61.9,62.11,61.73,61.85,233031.0,61.9,62.11,61.73,61.85,233031.0
2019-04-17 10:05:00,61.85,61.88,61.73,61.81,132822.0,61.85,61.88,61.73,61.81,132822.0
2019-04-17 10:10:00,61.81,61.85,61.62,61.62,83679.0,61.81,61.85,61.62,61.62,83679.0
2019-04-17 10:15:00,61.6,61.66,61.51,61.53,105252.0,61.6,61.66,61.51,61.53,105252.0
2019-04-17 10:20:00,61.55,61.59,61.41,61.42,113382.0,61.55,61.59,61.41,61.42,113382.0
2019-04-17 10:25:00,61.43,61.48,61.23,61.31,177819.0,61.43,61.48,61.23,61.31,177819.0
2019-04-17 10:30:00,61.33,61.41,61.24,61.25,118524.0,61.33,61.41,61.24,61.25,118524.0
2019-04-17 10:35:00,61.27,61.45,61.2,61.44,90060.0,61.27,61.45,61.2,61.44,90060.0
2019-04-17 10:40:00,61.39,61.41,61.14,61.16,55734.0,61.39,61.41,61.14,61.16,55734.0
2019-04-17 10:45:00,61.13,61.14,60.91,61.04,90381.0,61.13,61.14,60.91,61.04,90381.0
2019-04-17 10:50:00,61.01,61.04,60.98,61.0,97476.0,61.01,61.04,60.98,61.0,97476.0
2019-04-17 10:55:00,61.01,61.19,60.96,61.12,248391.0,61.01,61.19,60.96,61.12,248391.0
2019-04-17 11:00:00,61.16,61.2,60.98,61.14,90855.0,61.16,61.2,60.98,61.14,90855.0
2019-04-17 11:05:00,61.15,61.23,61.08,61.22,52602.0,61.15,61.23,61.08,61.22,52602.0
2019-04-17 11:10:00,61.21,61.21,61.08,61.09,35016.0,61.21,61.21,61.08,61.09,35016.0
2019-04-17 11:15:00,61.09,61.19,61.06,61.15,42270.0,61.09,61.19,61.06,61.15,42270.0
2019-04-17 11:20:00,61.16,61.27,61.14,61.19,42081.0,61.16,61.27,61.14,61.19,42081.0
2019-04-17 11:25:00,61.17,61.21,61.09,61.16,17604.0,61.17,61.21,61.09,61.16,17604.0
2019-04-17 11:30:00,61.18,61.18,60.92,60.92,17631.0,61.18,61.18,60.92,60.92,17631.0
2019-04-17 11:35:00,60.94,60.95,60.79,60.79,18348.0,60.94,60.95,60.79,60.79,18348.0
2019-04-17 11:40:00,60.77,60.86,60.75,60.86,70371.0,60.77,60.86,60.75,60.86,70371.0
2019-04-17 11:45:00,60.85,60.87,60.78,60.8,91368.0,60.85,60.87,60.78,60.8,91368.0
2019-04-17 11:50:00,60.81,60.81,60.7,60.74,52827.0,60.81,60.81,60.7,60.74,52827.0
2019-04-17 11:55:00,60.74,60.75,60.66,60.69,43311.0,60.74,60.75,60.66,60.69,43311.0
2019-04-17 12:00:00,60.71,60.81,60.57,60.66,36189.0,60.71,60.81,60.57,60.66,36189.0
2019-04-17 12:05:00,60.65,60.7,60.58,60.65,26271.0,60.65,60.7,60.58,60.65,26271.0
2019-04-17 12:10:00,60.62,60.73,60.61,60.65,19653.0,60.62,60.73,60.61,60.65,19653.0
2019-04-17 12:15:00,60.66,60.7,60.48,60.54,45345.0,60.66,60.7,60.48,60.54,45345.0
2019-04-17 12:20:00,60.52,60.58,60.45,60.45,25782.0,60.52,60.58,60.45,60.45,25782.0
2019-04-17 12:25:00,60.4,60.42,60.35,60.42,40614.0,60.4,60.42,60.35,60.42,40614.0
2019-04-17 12:30:00,60.42,60.54,60.41,60.51,51927.0,60.42,60.54,60.41,60.51,51927.0
2019-04-17 12:35:00,60.5,60.51,60.36,60.39,19965.0,60.5,60.51,60.36,60.39,19965.0
2019-04-17 12:40:00,60.39,60.44,60.31,60.35,56664.0,60.39,60.44,60.31,60.35,56664.0
2019-04-17 12:45:00,60.37,60.39,60.28,60.38,47169.0,60.37,60.39,60.28,60.38,47169.0
2019-04-17 12:50:00,60.38,60.47,60.37,60.44,83826.0,60.38,60.47,60.37,60.44,83826.0
2019-04-17 12:55:00,60.44,60.45,60.31,60.31,54048.0,60.44,60.45,60.31,60.31,54048.0
2019-04-17 13:00:00,60.3,60.32,60.2,60.2,44532.0,60.3,60.32,60.2,60.2,44532.0
2019-04-17 13:05:00,60.23,60.44,60.21,60.41,60978.0,60.23,60.44,60.21,60.41,60978.0
2019-04-17 13:10:00,60.4,60.49,60.35,60.36,28425.0,60.4,60.49,60.35,60.36,28425.0
2019-04-17 13:15:00,60.34,60.41,60.32,60.35,34377.0,60.34,60.41,60.32,60.35,34377.0
2019-04-17 13:20:00,60.34,60.35,60.12,60.22,44094.0,60.34,60.35,60.12,60.22,44094.0
2019-04-17 13:25:00,60.23,60.3,60.23,60.27,37350.0,60.23,60.3,60.23,60.27,37350.0
2019-04-17 13:30:00,60.29,60.3,60.2,60.2,42408.0,60.29,60.3,60.2,60.2,42408.0
2019-04-17 13:35:00,60.17,60.34,60.17,60.33,23616.0,60.17,60.34,60.17,60.33,23616.0
2019-04-17 13:40:00,60.31,60.44,60.3,60.42,26574.0,60.31,60.44,60.3,60.42,26574.0
2019-04-17 13:45:00,60.42,60.45,60.35,60.35,26094.0,60.42,60.45,60.35,60.35,26094.0
2019-04-17 13:50:00,60.33,60.35,60.21,60.21,10452.0,60.33,60.35,60.21,60.21,10452.0
2019-04-17 13:55:00,60.21,60.26,60.13,60.18,34608.0,60.21,60.26,60.13,60.18,34608.0
2019-04-17 14:00:00,60.19,60.27,60.13,60.14,35451.0,60.19,60.27,60.13,60.14,35451.0
2019-04-17 14:05:00,60.15,60.16,59.9,59.94,38511.0,60.15,60.16,59.9,59.94,38511.0
2019-04-17 14:10:00,59.9,59.9,59.76,59.79,18045.0,59.9,59.9,59.76,59.79,18045.0
2019-04-17 14:15:00,59.78,59.88,59.76,59.85,26160.0,59.78,59.88,59.76,59.85,26160.0
2019-04-17 14:20:00,59.84,59.86,59.76,59.77,30870.0,59.84,59.86,59.76,59.77,30870.0
2019-04-17 14:25:00,59.75,59.77,59.68,59.73,17355.0,59.75,59.77,59.68,59.73,17355.0
2019-04-17 14:30:00,59.72,59.93,59.72,59.93,110049.0,59.72,59.93,59.72,59.93,110049.0
2019-04-17 14:35:00,59.92,60.14,59.9,60.12,125523.0,59.92,60.14,59.9,60.12,125523.0
2019-04-17 14:40:00,60.11,60.29,60.1,60.15,79350.0,60.11,60.29,60.1,60.15,79350.0
2019-04-17 14:45:00,60.15,60.16,59.98,60.06,32778.0,60.15,60.16,59.98,60.06,32778.0
2019-04-17 14:50:00,60.09,60.11,60.01,60.04,62706.0,60.09,60.11,60.01,60.04,62706.0
2019-04-17 14:55:00,60.06,60.06,59.89,59.93,27195.0,60.06,60.06,59.89,59.93,27195.0
2019-04-17 15:00:00,59.92,59.99,59.92,59.94,29214.0,59.92,59.99,59.92,59.94,29214.0
2019-04-17 15:05:00,59.93,59.95,59.83,59.84,54654.0,59.93,59.95,59.83,59.84,54654.0
2019-04-17 15:10:00,59.85,59.95,59.85,59.92,56880.0,59.85,59.95,59.85,59.92,56880.0
2019-04-17 15:15:00,59.92,59.94,59.81,59.82,39285.0,59.92,59.94,59.81,59.82,39285.0
2019-04-17 15:20:00,59.81,59.84,59.79,59.82,19842.0,59.81,59.84,59.79,59.82,19842.0
2019-04-17 15:25:00,59.83,59.93,59.82,59.89,47457.0,59.83,59.93,59.82,59.89,47457.0
2019-04-17 15:30:00,59.9,59.92,59.8,59.8,34722.0,59.9,59.92,59.8,59.8,34722.0
2019-04-17 15:35:00,59.82,59.86,59.78,59.8,88881.0,59.82,59.86,59.78,59.8,88881.0
2019-04-17 15:40:00,59.79,59.98,59.75,59.97,59985.0,59.79,59.98,59.75,59.97,59985.0
2019-04-17 15:45:00,59.97,60.0,59.82,59.82,101790.0,59.97,60.0,59.82,59.82,101790.0
2019-04-17 15:50:00,59.83,59.85,59.64,59.81,315474.0,59.83,59.85,59.64,59.81,315474.0
2019-04-17 15:55:00,59.81,59.83,58.79,59.16,1128912.0,59.81,59.83,58.79,59.16,1128912.0
2019-04-18 09:30:00,59.34,60.0,58.88,59.93,234741.0,59.34,60.0,58.88,59.93,234741.0
2019-04-18 09:35:00,59.94,59.96,59.66,59.76,92025.0,59.94,59.96,59.66,59.76,92025.0
2019-04-18 09:40:00,59.75,59.75,59.0,59.25,84429.0,59.75,59.75,59.0,59.25,84429.0
2019-04-18 09:45:00,59.25,59.25,58.85,59.06,312162.0,59.25,59.25,58.85,59.06,312162.0
2019-04-18 09:50:00,59.06,59.06,58.73,58.84,146094.0,59.06,59.06,58.73,58.84,146094.0
2019-04-18 09:55:00,58.89,58.91,57.92,57.93,216171.0,58.89,58.91,57.92,57.93,216171.0
2019-04-18 10:00:00,57.99,58.15,57.59,57.88,182409.0,57.99,58.15,57.59,57.88,182409.0
2019-04-18 10:05:00,57.88,57.95,57.56,57.6,145650.0,57.88,57.95,57.56,57.6,145650.0
2019-04-18 10:10:00,57.56,57.93,57.38,57.87,108426.0,57.56,57.93,57.38,57.87,108426.0
2019-04-18 10:15:00,57.87,58.08,57.81,58.04,145740.0,57.87,58.08,57.81,58.04,145740.0
2019-04-18 10:20:00,58.0,58.04,57.78,57.78,147969.0,58.0,58.04,57.78,57.78,147969.0
2019-04-18 10:25:00,57.79,57.82,57.54,57.66,89067.0,57.79,57.82,57.54,57.66,89067.0
2019-04-18 10:30:00,57.66,57.97,57.65,57.84,79512.0,57.66,57.97,57.65,57.84,79512.0
2019-04-18 10:35:00,57.86,58.04,57.86,57.98,51603.0,57.86,58.04,57.86,57.98,51603.0
2019-04-18 10:40:00,58.01,58.18,57.92,58.18,89094.0,58.01,58.18,57.92,58.18,89094.0
2019-04-18 10:45:00,58.21,58.45,58.19,58.42,113187.0,58.21,58.45,58.19,58.42,113187.0
2019-04-18 10:50:00,58.42,58.43,58.29,58.38,75114.0,58.42,58.43,58.29,58.38,75114.0
2019-04-18 10:55:00,58.36,58.46,58.27,58.45,41610.0,58.36,58.46,58.27,58.45,41610.0
2019-04-18 11:00:00,58.45,58.45,58.22,58.36,25953.0,58.45,58.45,58.22,58.36,25953.0
2019-04-18 11:05:00,58.35,58.36,58.14,58.28,25854.0,58.35,58.36,58.14,58.28,25854.0
2019-04-18 11:10:00,58.26,58.36,58.11,58.11,44793.0,58.26,58.36,58.11,58.11,44793.0
2019-04-18 11:15:00,58.15,58.16,57.94,57.94,63900.0,58.15,58.16,57.94,57.94,63900.0
2019-04-18 11:20:00,57.96,58.0,57.76,57.98,90075.0,57.96,58.0,57.76,57.98,90075.0
2019-04-18 11:25:00,57.99,58.06,57.92,57.99,92538.0,57.99,58.06,57.92,57.99,92538.0
2019-04-18 11:30:00,58.01,58.03,57.87,57.97,109920.0,58.01,58.03,57.87,57.97,109920.0
2019-04-18 11:35:00,57.97,58.0,57.88,57.95,175791.0,57.97,58.0,57.88,57.95,175791.0
2019-04-18 11:40:00,57.94,57.97,57.8,57.96,90138.0,57.94,57.97,57.8,57.96,90138.0
2019-04-18 11:45:00,57.95,58.0,57.93,57.97,164433.0,57.95,58.0,57.93,57.97,164433.0
2019-04-18 11:50:00,57.95,57.98,57.85,57.91,48408.0,57.95,57.98,57.85,57.91,48408.0
2019-04-18 11:55:00,57.91,57.96,57.77,57.96,53826.0,57.91,57.96,57.77,57.96,53826.0
2019-04-18 12:00:00,57.95,58.15,57.94,58.15,125418.0,57.95,58.15,57.94,58.15,125418.0
2019-04-18 12:05:00,58.17,58.31,58.16,58.28,75348.0,58.17,58.31,58.16,58.28,75348.0
2019-04-18 12:10:00,58.25,58.36,58.21,58.32,126495.0,58.25,58.36,58.21,58.32,126495.0
2019-04-18 12:15:00,58.32,58.53,58.29,58.53,68472.0,58.32,58.53,58.29,58.53,68472.0
2019-04-18 12:20:00,58.56,58.63,58.43,58.63,29910.0,58.56,58.63,58.43,58.63,29910.0
2019-04-18 12:25:00,58.64,58.65,58.55,58.62,21165.0,58.64,58.65,58.55,58.62,21165.0
2019-04-18 12:30:00,58.64,58.67,58.57,58.6,47595.0,58.64,58.67,58.57,58.6,47595.0
2019-04-18 12:35:00,58.57,58.64,58.41,58.41,30189.0,58.57,58.64,58.41,58.41,30189.0
2019-04-18 12:40:00,58.48,58.48,58.39,58.42,19968.0,58.48,58.48,58.39,58.42,19968.0
2019-04-18 12:45:00,58.44,58.48,58.43,58.46,8694.0,58.44,58.48,58.43,58.46,8694.0
2019-04-18 12:50:00,58.44,58.46,58.41,58.42,183861.0,58.44,58.46,58.41,58.42,183861.0
2019-04-18 12:55:00,58.41,58.44,58.32,58.32,36429.0,58.41,58.44,58.32,58.32,36429.0
2019-04-18 13:00:00,58.31,58.44,58.26,58.35,95145.0,58.31,58.44,58.26,58.35,95145.0
2019-04-18 13:05:00,58.33,58.46,58.31,58.46,35544.0,58.33,58.46,58.31,58.46,35544.0
2019-04-18 13:10:00,58.43,58.49,58.43,58.45,36243.0,58.43,58.49,58.43,58.45,36243.0
2019-04-18 13:15:00,58.44,58.47,58.34,58.35,36936.0,58.44,58.47,58.34,58.35,36936.0
2019-04-18 13:20:00,58.37,58.42,58.36,58.41,38808.0,58.37,58.42,58.36,58.41,38808.0
2019-04-18 13:25:00,58.39,58.44,58.34,58.4,33279.0,58.39,58.44,58.34,58.4,33279.0
2019-04-18 13:30:00,58.41,58.68,58.4,58.68,62163.0,58.41,58.68,58.4,58.68,62163.0
2019-04-18 13:35:00,58.68,58.78,58.62,58.77,43656.0,58.68,58.78,58.62,58.77,43656.0
2019-04-18 13:40:00,58.78,58.78,58.68,58.72,37338.0,58.78,58.78,58.68,58.72,37338.0
2019-04-18 13:45:00,58.69,58.79,58.69,58.72,37098.0,58.69,58.79,58.69,58.72,37098.0
2019-04-18 13:50:00,58.71,58.72,58.67,58.68,35049.0,58.71,58.72,58.67,58.68,35049.0
2019-04-18 13:55:00,58.7,58.75,58.67,58.68,57414.0,58.7,58.75,58.67,58.68,57414.0
2019-04-18 14:00:00,58.68,58.73,58.67,58.72,27504.0,58.68,58.73,58.67,58.72,27504.0
2019-04-18 14:05:00,58.72,58.76,58.65,58.73,36630.0,58.72,58.76,58.65,58.73,36630.0
2019-04-18 14:10:00,58.71,58.74,58.66,58.67,108885.0,58.71,58.74,58.66,58.67,108885.0
2019-04-18 14:15:00,58.69,58.73,58.65,58.65,44709.0,58.69,58.73,58.65,58.65,44709.0
2019-04-18 14:20:00,58.65,58.65,58.58,58.62,19893.0,58.65,58.65,58.58,58.62,19893.0
2019-04-18 14:25:00,58.64,58.64,58.58,58.62,32934.0,58.64,58.64,58.58,58.62,32934.0
2019-04-18 14:30:00,58.63,58.69,58.62,58.69,30141.0,58.63,58.69,58.62,58.69,30141.0
2019-04-18 14:35:00,58.7,58.91,58.66,58.91,145647.0,58.7,58.91,58.66,58.91,145647.0
2019-04-18 14:40:00,58.93,59.33,58.93,59.32,54897.0,58.93,59.33,58.93,59.32,54897.0
2019-04-18 14:45:00,59.32,59.32,59.21,59.21,68667.0,59.32,59.32,59.21,59.21,68667.0
2019-04-18 14:50:00,59.22,59.25,59.16,59.16,23166.0,59.22,59.25,59.16,59.16,23166.0
2019-04-18 14:55:00,59.15,59.19,59.13,59.18,30675.0,59.15,59.19,59.13,59.18,30675.0
2019-04-18 15:00:00,59.18,59.25,59.15,59.25,45651.0,59.18,59.25,59.15,59.25,45651.0
2019-04-18 15:05:00,59.25,59.33,59.21,59.21,119688.0,59.25,59.33,59.21,59.21,119688.0
2019-04-18 15:10:00,59.2,59.23,59.1,59.11,50532.0,59.2,59.23,59.1,59.11,50532.0
2019-04-18 15:15:00,59.09,59.13,59.06,59.11,32295.0,59.09,59.13,59.06,59.11,32295.0
2019-04-18 15:20:00,59.11,59.18,59.09,59.18,22158.0,59.11,59.18,59.09,59.18,22158.0
2019-04-18 15:25:00,59.18,59.18,59.07,59.1,48648.0,59.18,59.18,59.07,59.1,48648.0
2019-04-18 15:30:00,59.07,59.08,59.0,59.08,43611.0,59.07,59.08,59.0,59.08,43611.0
2019-04-18 15:35:00,59.07,59.12,59.01,59.04,55485.0,59.07,59.12,59.01,59.04,55485.0
2019-04-18 15:40:00,59.04,59.16,58.97,59.13,58098.0,59.04,59.16,58.97,59.13,58098.0
2019-04-18 15:45:00,59.14,59.14,59.11,59.13,95595.0,59.14,59.14,59.11,59.13,95595.0
2019-04-18 15:50:00,59.13,59.19,59.1,59.13,114831.0,59.13,59.19,59.1,59.13,114831.0
2019-04-18 15:55:00,59.12,59.13,59.05,59.08,266412.0,59.12,59.13,59.05,59.08,266412.0
2019-04-22 09:30:00,58.69,59.09,58.69,59.09,57906.0,58.69,59.09,58.69,59.09,57906.0
2019-04-22 09:35:00,59.08,59.42,59.01,59.31,92520.0,59.08,59.42,59.01,59.31,92520.0
2019-04-22 09:40:00,59.37,59.51,59.27,59.45,69042.0,59.37,59.51,59.27,59.45,69042.0
2019-04-22 09:45:00,59.44,60.0,59.4,59.82,144918.0,59.44,60.0,59.4,59.82,144918.0
2019-04-22 09:50:00,59.79,59.93,59.41,59.84,36288.0,59.79,59.93,59.41,59.84,36288.0
2019-04-22 09:55:00,59.91,60.11,59.82,60.03,39420.0,59.91,60.11,59.82,60.03,39420.0
2019-04-22 10:00:00,60.01,60.17,60.01,60.14,24045.0,60.01,60.17,60.01,60.14,24045.0
2019-04-22 10:05:00,60.14,60.16,59.63,59.72,50358.0,60.14,60.16,59.63,59.72,50358.0
2019-04-22 10:10:00,59.67,59.72,59.55,59.67,23700.0,59.67,59.72,59.55,59.67,23700.0
2019-04-22 10:15:00,59.67,59.7,59.56,59.56,27774.0,59.67,59.7,59.56,59.56,27774.0
2019-04-22 10:20:00,59.56,59.6,59.34,59.46,26661.0,59.56,59.6,59.34,59.46,26661.0
2019-04-22 10:25:00,59.41,59.41,59.28,59.33,27543.0,59.41,59.41,59.28,59.33,27543.0
2019-04-22 10:30:00,59.34,59.47,59.31,59.36,36420.0,59.34,59.47,59.31,59.36,36420.0
2019-04-22 10:35:00,59.36,59.38,59.3,59.35,40554.0,59.36,59.38,59.3,59.35,40554.0
2019-04-22 10:40:00,59.35,59.35,59.29,59.29,11016.0,59.35,59.35,59.29,59.29,11016.0
2019-04-22 10:45:00,59.29,59.34,59.25,59.31,13809.0,59.29,59.34,59.25,59.31,13809.0
2019-04-22 10:50:00,59.3,59.36,59.24,59.27,28503.0,59.3,59.36,59.24,59.27,28503.0
2019-04-22 10:55:00,59.31,59.35,59.2,59.2,15846.0,59.31,59.35,59.2,59.2,15846.0
2019-04-22 11:00:00,59.18,59.2,59.0,59.05,41064.0,59.18,59.2,59.0,59.05,41064.0
2019-04-22 11:05:00,59.04,59.06,58.96,58.96,29100.0,59.04,59.06,58.96,58.96,29100.0
2019-04-22 11:10:00,58.99,59.0,58.89,58.94,18516.0,58.99,59.0,58.89,58.94,18516.0
2019-04-22 11:15:00,58.93,58.95,58.83,58.86,32106.0,58.93,58.95,58.83,58.86,32106.0
2019-04-22 11:20:00,58.86,58.91,58.77,58.77,34689.0,58.86,58.91,58.77,58.77,34689.0
2019-04-22 11:25:00,58.76,58.76,58.6,58.64,33930.0,58.76,58.76,58.6,58.64,33930.0
2019-04-22 11:30:00,58.64,58.67,58.59,58.64,38391.0,58.64,58.67,58.59,58.64,38391.0
2019-04-22 11:35:00,58.61,58.72,58.56,58.72,27003.0,58.61,58.72,58.56,58.72,27003.0
2019-04-22 11:40:00,58.73,58.84,58.73,58.79,26385.0,58.73,58.84,58.73,58.79,26385.0
2019-04-22 11:45:00,58.8,58.82,58.69,58.77,23481.0,58.8,58.82,58.69,58.77,23481.0
2019-04-22 11:50:00,58.77,58.82,58.71,58.76,14100.0,58.77,58.82,58.71,58.76,14100.0
2019-04-22 11:55:00,58.77,58.88,58.77,58.8,9000.0,58.77,58.88,58.77,58.8,9000.0
2019-04-22 12:00:00,58.8,58.83,58.78,58.81,8994.0,58.8,58.83,58.78,58.81,8994.0
2019-04-22 12:05:00,58.82,58.83,58.7,58.73,17493.0,58.82,58.83,58.7,58.73,17493.0
2019-04-22 12:10:00,58.71,58.76,58.66,58.67,27360.0,58.71,58.76,58.66,58.67,27360.0
2019-04-22 12:15:00,58.67,58.74,58.64,58.67,20202.0,58.67,58.74,58.64,58.67,20202.0
2019-04-22 12:20:00,58.67,58.72,58.65,58.72,26532.0,58.67,58.72,58.65,58.72,26532.0
2019-04-22 12:25:00,58.72,58.92,58.67,58.92,15000.0,58.72,58.92,58.67,58.92,15000.0
2019-04-22 12:30:00,58.91,58.94,58.88,58.94,10146.0,58.91,58.94,58.88,58.94,10146.0
2019-04-22 12:35:00,58.95,58.98,58.91,58.97,6369.0,58.95,58.98,58.91,58.97,6369.0
2019-04-22 12:40:00,58.99,59.07,58.97,59.02,39834.0,58.99,59.07,58.97,59.02,39834.0
2019-04-22 12:45:00,59.02,59.09,59.0,59.08,44460.0,59.02,59.09,59.0,59.08,44460.0
2019-04-22 12:50:00,59.07,59.09,58.98,58.98,120486.0,59.07,59.09,58.98,58.98,120486.0
2019-04-22 12:55:00,58.99,59.02,58.99,59.01,8115.0,58.99,59.02,58.99,59.01,8115.0
2019-04-22 13:00:00,59.02,59.03,58.96,59.01,11025.0,59.02,59.03,58.96,59.01,11025.0
2019-04-22 13:05:00,59.01,59.01,58.96,59.0,6900.0,59.01,59.01,58.96,59.0,6900.0
2019-04-22 13:10:00,59.0,59.04,59.0,59.01,16920.0,59.0,59.04,59.0,59.01,16920.0
2019-04-22 13:15:00,59.0,59.02,58.98,58.99,7950.0,59.0,59.02,58.98,58.99,7950.0
2019-04-22 13:20:00,59.0,59.09,59.0,59.06,14481.0,59.0,59.09,59.0,59.06,14481.0
2019-04-22 13:25:00,59.07,59.07,58.98,59.02,7200.0,59.07,59.07,58.98,59.02,7200.0
2019-04-22 13:30:00,59.03,59.08,59.02,59.03,11736.0,59.03,59.08,59.02,59.03,11736.0
2019-04-22 13:35:00,59.03,59.05,59.02,59.03,7014.0,59.03,59.05,59.02,59.03,7014.0
2019-04-22 13:40:00,59.04,59.04,59.02,59.02,14430.0,59.04,59.04,59.02,59.02,14430.0
2019-04-22 13:45:00,59.04,59.07,59.02,59.05,9441.0,59.04,59.07,59.02,59.05,9441.0
2019-04-22 13:50:00,59.04,59.13,59.04,59.13,19566.0,59.04,59.13,59.04,59.13,19566.0
2019-04-22 13:55:00,59.13,59.2,59.12,59.2,13230.0,59.13,59.2,59.12,59.2,13230.0
2019-04-22 14:00:00,59.21,59.21,59.17,59.21,8100.0,59.21,59.21,59.17,59.21,8100.0
2019-04-22 14:05:00,59.19,59.23,59.16,59.17,23046.0,59.19,59.23,59.16,59.17,23046.0
2019-04-22 14:10:00,59.17,59.17,59.15,59.16,9378.0,59.17,59.17,59.15,59.16,9378.0
2019-04-22 14:15:00,59.17,59.21,59.15,59.16,11064.0,59.17,59.21,59.15,59.16,11064.0
2019-04-22 14:20:00,59.2,59.28,59.19,59.28,24486.0,59.2,59.28,59.19,59.28,24486.0
2019-04-22 14:25:00,59.3,59.34,59.26,59.3,14421.0,59.3,59.34,59.26,59.3,14421.0
2019-04-22 14:30:00,59.32,59.36,59.28,59.29,8817.0,59.32,59.36,59.28,59.29,8817.0
2019-04-22 14:35:00,59.29,59.42,59.28,59.41,20508.0,59.29,59.42,59.28,59.41,20508.0
2019-04-22 14:40:00,59.43,59.43,59.38,59.4,15813.0,59.43,59.43,59.38,59.4,15813.0
2019-04-22 14:45:00,59.39,59.42,59.39,59.41,14451.0,59.39,59.42,59.39,59.41,14451.0
2019-04-22 14:50:00,59.43,59.49,59.43,59.45,25455.0,59.43,59.49,59.43,59.45,25455.0
2019-04-22 14:55:00,59.45,59.46,59.38,59.41,11820.0,59.45,59.46,59.38,59.41,11820.0
2019-04-22 15:00:00,59.38,59.45,59.38,59.39,14775.0,59.38,59.45,59.38,59.39,14775.0
2019-04-22 15:05:00,59.38,59.43,59.38,59.42,22113.0,59.38,59.43,59.38,59.42,22113.0
2019-04-22 15:10:00,59.42,59.5,59.4,59.5,99072.0,59.42,59.5,59.4,59.5,99072.0
2019-04-22 15:15:00,59.5,59.56,59.47,59.49,27129.0,59.5,59.56,59.47,59.49,27129.0
2019-04-22 15:20:00,59.49,59.52,59.44,59.51,13548.0,59.49,59.52,59.44,59.51,13548.0
2019-04-22 15:25:00,59.5,59.5,59.44,59.44,10188.0,59.5,59.5,59.44,59.44,10188.0
2019-04-22 15:30:00,59.46,59.48,59.44,59.47,20721.0,59.46,59.48,59.44,59.47,20721.0
2019-04-22 15:35:00,59.46,59.46,59.19,59.2,90900.0,59.46,59.46,59.19,59.2,90900.0
2019-04-22 15:40:00,59.21,59.31,59.2,59.3,42051.0,59.21,59.31,59.2,59.3,42051.0
2019-04-22 15:45:00,59.31,59.48,59.3,59.45,62262.0,59.31,59.48,59.3,59.45,62262.0
2019-04-22 15:50:00,59.47,59.57,59.44,59.53,87894.0,59.47,59.57,59.44,59.53,87894.0
2019-04-22 15:55:00,59.51,59.53,59.4,59.44,122943.0,59.51,59.53,59.4,59.44,122943.0
2019-04-23 09:30:00,59.36,59.47,59.09,59.34,74223.0,59.36,59.47,59.09,59.34,74223.0
2019-04-23 09:35:00,59.38,59.59,59.16,59.26,35715.0,59.38,59.59,59.16,59.26,35715.0
2019-04-23 09:40:00,59.27,59.55,59.25,59.55,70602.0,59.27,59.55,59.25,59.55,70602.0
2019-04-23 09:45:00,59.56,59.64,59.32,59.46,51657.0,59.56,59.64,59.32,59.46,51657.0
2019-04-23 09:50:00,59.52,59.58,59.41,59.55,28860.0,59.52,59.58,59.41,59.55,28860.0
2019-04-23 09:55:00,59.57,59.66,59.55,59.59,20700.0,59.57,59.66,59.55,59.59,20700.0
2019-04-23 10:00:00,59.61,59.62,59.38,59.57,58128.0,59.61,59.62,59.38,59.57,58128.0
2019-04-23 10:05:00,59.55,59.56,59.35,59.56,29796.0,59.55,59.56,59.35,59.56,29796.0
2019-04-23 10:10:00,59.55,59.78,59.5,59.75,77598.0,59.55,59.78,59.5,59.75,77598.0
2019-04-23 10:15:00,59.74,59.88,59.7,59.79,46242.0,59.74,59.88,59.7,59.79,46242.0
2019-04-23 10:20:00,59.83,59.99,59.83,59.88,19230.0,59.83,59.99,59.83,59.88,19230.0
2019-04-23 10:25:00,59.87,59.89,59.75,59.8,147321.0,59.87,59.89,59.75,59.8,147321.0
2019-04-23 10:30:00,59.81,59.98,59.76,59.9,28140.0,59.81,59.98,59.76,59.9,28140.0
2019-04-23 10:35:00,59.9,59.93,59.77,59.79,21783.0,59.9,59.93,59.77,59.79,21783.0
2019-04-23 10:40:00,59.77,59.85,59.77,59.79,28590.0,59.77,59.85,59.77,59.79,28590.0
2019-04-23 10:45:00,59.76,59.87,59.75,59.83,22956.0,59.76,59.87,59.75,59.83,22956.0
2019-04-23 10:50:00,59.88,59.94,59.85,59.92,21825.0,59.88,59.94,59.85,59.92,21825.0
2019-04-23 10:55:00,59.92,60.05,59.92,60.01,54369.0,59.92,60.05,59.92,60.01,54369.0
2019-04-23 11:00:00,60.01,60.23,60.01,60.2,37035.0,60.01,60.23,60.01,60.2,37035.0
2019-04-23 11:05:00,60.14,60.2,60.06,60.13,17142.0,60.14,60.2,60.06,60.13,17142.0
2019-04-23 11:10:00,60.13,60.25,60.12,60.24,17025.0,60.13,60.25,60.12,60.24,17025.0
2019-04-23 11:15:00,60.21,60.33,60.21,60.32,16857.0,60.21,60.33,60.21,60.32,16857.0
2019-04-23 11:20:00,60.36,60.5,60.34,60.41,46641.0,60.36,60.5,60.34,60.41,46641.0
2019-04-23 11:25:00,60.45,60.46,60.27,60.39,24180.0,60.45,60.46,60.27,60.39,24180.0
2019-04-23 11:30:00,60.38,60.47,60.37,60.4,12762.0,60.38,60.47,60.37,60.4,12762.0
2019-04-23 11:35:00,60.43,60.43,60.31,60.32,13452.0,60.43,60.43,60.31,60.32,13452.0
2019-04-23 11:40:00,60.31,60.37,60.28,60.3,12021.0,60.31,60.37,60.28,60.3,12021.0
2019-04-23 11:45:00,60.31,60.59,60.28,60.56,75627.0,60.31,60.59,60.28,60.56,75627.0
2019-04-23 11:50:00,60.55,60.62,60.46,60.46,72720.0,60.55,60.62,60.46,60.46,72720.0
2019-04-23 11:55:00,60.47,60.48,60.37,60.38,67923.0,60.47,60.48,60.37,60.38,67923.0
2019-04-23 12:00:00,60.36,60.41,60.24,60.37,91254.0,60.36,60.41,60.24,60.37,91254.0
2019-04-23 12:05:00,60.41,60.43,60.33,60.34,101016.0,60.41,60.43,60.33,60.34,101016.0
2019-04-23 12:10:00,60.36,60.37,60.27,60.35,24387.0,60.36,60.37,60.27,60.35,24387.0
2019-04-23 12:15:00,60.37,60.46,60.37,60.44,25827.0,60.37,60.46,60.37,60.44,25827.0
2019-04-23 12:20:00,60.44,60.44,60.27,60.35,14712.0,60.44,60.44,60.27,60.35,14712.0
2019-04-23 12:25:00,60.37,60.51,60.35,60.46,27312.0,60.37,60.51,60.35,60.46,27312.0
2019-04-23 12:30:00,60.47,60.49,60.4,60.41,15117.0,60.47,60.49,60.4,60.41,15117.0
2019-04-23 12:35:00,60.35,60.38,60.34,60.36,16152.0,60.35,60.38,60.34,60.36,16152.0
2019-04-23 12:40:00,60.36,60.37,60.22,60.23,27894.0,60.36,60.37,60.22,60.23,27894.0
2019-04-23 12:45:00,60.26,60.33,60.19,60.23,39951.0,60.26,60.33,60.19,60.23,39951.0
2019-04-23 12:50:00,60.23,60.27,60.16,60.18,23859.0,60.23,60.27,60.16,60.18,23859.0
2019-04-23 12:55:00,60.18,60.27,60.12,60.22,28170.0,60.18,60.27,60.12,60.22,28170.0
2019-04-23 13:00:00,60.21,60.27,60.18,60.23,22035.0,60.21,60.27,60.18,60.23,22035.0
2019-04-23 13:05:00,60.21,60.22,60.15,60.21,20379.0,60.21,60.22,60.15,60.21,20379.0
2019-04-23 13:10:00,60.21,60.28,60.2,60.22,18939.0,60.21,60.28,60.2,60.22,18939.0
2019-04-23 13:15:00,60.21,60.27,60.17,60.26,16929.0,60.21,60.27,60.17,60.26,16929.0
2019-04-23 13:20:00,60.25,60.27,60.19,60.19,21417.0,60.25,60.27,60.19,60.19,21417.0
2019-04-23 13:25:00,60.21,60.25,60.18,60.23,10989.0,60.21,60.25,60.18,60.23,10989.0
2019-04-23 13:30:00,60.25,60.29,60.23,60.25,38688.0,60.25,60.29,60.23,60.25,38688.0
2019-04-23 13:35:00,60.25,60.25,60.16,60.16,28038.0,60.25,60.25,60.16,60.16,28038.0
2019-04-23 13:40:00,60.17,60.28,60.17,60.27,20400.0,60.17,60.28,60.17,60.27,20400.0
2019-04-23 13:45:00,60.27,60.32,60.25,60.3,29250.0,60.27,60.32,60.25,60.3,29250.0
2019-04-23 13:50:00,60.31,60.34,60.28,60.34,19485.0,60.31,60.34,60.28,60.34,19485.0
2019-04-23 13:55:00,60.33,60.39,60.33,60.37,18414.0,60.33,60.39,60.33,60.37,18414.0
2019-04-23 14:00:00,60.33,60.39,60.31,60.36,15360.0,60.33,60.39,60.31,60.36,15360.0
2019-04-23 14:05:00,60.38,60.54,60.37,60.53,48699.0,60.38,60.54,60.37,60.53,48699.0
2019-04-23 14:10:00,60.55,60.57,60.42,60.52,43038.0,60.55,60.57,60.42,60.52,43038.0
2019-04-23 14:15:00,60.55,60.55,60.42,60.5,25029.0,60.55,60.55,60.42,60.5,25029.0
2019-04-23 14:20:00,60.5,60.51,60.48,60.49,16776.0,60.5,60.51,60.48,60.49,16776.0
2019-04-23 14:25:00,60.5,60.56,60.49,60.52,20094.0,60.5,60.56,60.49,60.52,20094.0
2019-04-23 14:30:00,60.5,60.61,60.5,60.59,39843.0,60.5,60.61,60.5,60.59,39843.0
2019-04-23 14:35:00,60.57,60.61,60.55,60.6,25500.0,60.57,60.61,60.55,60.6,25500.0
2019-04-23 14:40:00,60.61,60.69,60.61,60.67,17058.0,60.61,60.69,60.61,60.67,17058.0
2019-04-23 14:45:00,60.68,60.73,60.67,60.68,16500.0,60.68,60.73,60.67,60.68,16500.0
2019-04-23 14:50:00,60.68,60.69,60.66,60.69,53751.0,60.68,60.69,60.66,60.69,53751.0
2019-04-23 14:55:00,60.67,60.71,60.67,60.68,32001.0,60.67,60.71,60.67,60.68,32001.0
2019-04-23 15:00:00,60.68,60.68,60.57,60.57,73776.0,60.68,60.68,60.57,60.57,73776.0
2019-04-23 15:05:00,60.57,60.61,60.57,60.58,18951.0,60.57,60.61,60.57,60.58,18951.0
2019-04-23 15:10:00,60.57,60.61,60.54,60.58,23121.0,60.57,60.61,60.54,60.58,23121.0
2019-04-23 15:15:00,60.59,60.62,60.52,60.56,34245.0,60.59,60.62,60.52,60.56,34245.0
2019-04-23 15:20:00,60.56,60.56,60.32,60.32,53856.0,60.56,60.56,60.32,60.32,53856.0
2019-04-23 15:25:00,60.31,60.32,60.23,60.3,47355.0,60.31,60.32,60.23,60.3,47355.0
2019-04-23 15:30:00,60.3,60.47,60.3,60.4,26292.0,60.3,60.47,60.3,60.4,26292.0
2019-04-23 15:35:00,60.41,60.44,60.36,60.39,35724.0,60.41,60.44,60.36,60.39,35724.0
2019-04-23 15:40:00,60.41,60.5,60.35,60.47,94092.0,60.41,60.5,60.35,60.47,94092.0
2019-04-23 15:45:00,60.46,60.48,60.36,60.37,103488.0,60.46,60.48,60.36,60.37,103488.0
2019-04-23 15:50:00,60.38,60.38,60.28,60.29,74997.0,60.38,60.38,60.28,60.29,74997.0
2019-04-23 15:55:00,60.29,60.46,60.24,60.34,196170.0,60.29,60.46,60.24,60.34,196170.0
2019-04-24 09:30:00,59.63,60.33,57.67,58.65,445227.0,59.63,60.33,57.67,58.65,445227.0
2019-04-24 09:35:00,58.65,59.71,58.57,58.85,222489.0,58.65,59.71,58.57,58.85,222489.0
2019-04-24 09:40:00,58.9,59.16,58.67,59.16,99795.0,58.9,59.16,58.67,59.16,99795.0
2019-04-24 09:45:00,58.94,59.16,58.7,58.89,73599.0,58.94,59.16,58.7,58.89,73599.0
2019-04-24 09:50:00,58.89,59.14,58.68,58.74,115329.0,58.89,59.14,58.68,58.74,115329.0
2019-04-24 09:55:00,58.79,59.09,58.67,58.83,79320.0,58.79,59.09,58.67,58.83,79320.0
2019-04-24 10:00:00,58.9,59.06,58.82,59.0,74631.0,58.9,59.06,58.82,59.0,74631.0
2019-04-24 10:05:00,59.02,59.17,58.92,58.95,103206.0,59.02,59.17,58.92,58.95,103206.0
2019-04-24 10:10:00,58.95,59.61,58.95,59.61,175158.0,58.95,59.61,58.95,59.61,175158.0
2019-04-24 10:15:00,59.6,59.83,59.51,59.71,88224.0,59.6,59.83,59.51,59.71,88224.0
2019-04-24 10:20:00,59.78,59.87,59.4,59.53,67290.0,59.78,59.87,59.4,59.53,67290.0
2019-04-24 10:25:00,59.5,59.66,59.4,59.56,47199.0,59.5,59.66,59.4,59.56,47199.0
2019-04-24 10:30:00,59.57,59.66,59.43,59.49,45075.0,59.57,59.66,59.43,59.49,45075.0
2019-04-24 10:35:00,59.53,59.55,59.2,59.28,50790.0,59.53,59.55,59.2,59.28,50790.0
2019-04-24 10:40:00,59.26,59.33,59.15,59.16,109533.0,59.26,59.33,59.15,59.16,109533.0
2019-04-24 10:45:00,59.16,59.48,59.13,59.19,89862.0,59.16,59.48,59.13,59.19,89862.0
2019-04-24 10:50:00,59.2,59.49,59.17,59.46,25944.0,59.2,59.49,59.17,59.46,25944.0
2019-04-24 10:55:00,59.59,59.66,59.4,59.58,76020.0,59.59,59.66,59.4,59.58,76020.0
2019-04-24 11:00:00,59.6,59.67,59.52,59.52,28683.0,59.6,59.67,59.52,59.52,28683.0
2019-04-24 11:05:00,59.54,59.61,59.37,59.41,110919.0,59.54,59.61,59.37,59.41,110919.0
2019-04-24 11:10:00,59.44,59.44,59.22,59.25,103524.0,59.44,59.44,59.22,59.25,103524.0
2019-04-24 11:15:00,59.27,59.29,59.14,59.19,104628.0,59.27,59.29,59.14,59.19,104628.0
2019-04-24 11:20:00,59.16,59.24,59.15,59.17,62427.0,59.16,59.24,59.15,59.17,62427.0
2019-04-24 11:25:00,59.2,59.33,59.1,59.21,72624.0,59.2,59.33,59.1,59.21,72624.0
2019-04-24 11:30:00,59.24,59.56,59.24,59.51,35169.0,59.24,59.56,59.24,59.51,35169.0
2019-04-24 11:35:00,59.54,59.79,59.5,59.79,49395.0,59.54,59.79,59.5,59.79,49395.0
2019-04-24 11:40:00,59.77,59.83,59.7,59.75,95064.0,59.77,59.83,59.7,59.75,95064.0
2019-04-24 11:45:00,59.72,59.75,59.62,59.66,45978.0,59.72,59.75,59.62,59.66,45978.0
2019-04-24 11:50:00,59.64,59.76,59.52,59.76,61410.0,59.64,59.76,59.52,59.76,61410.0
2019-04-24 11:55:00,59.73,59.73,59.6,59.6,37527.0,59.73,59.73,59.6,59.6,37527.0
2019-04-24 12:00:00,59.61,59.71,59.61,59.69,37428.0,59.61,59.71,59.61,59.69,37428.0
2019-04-24 12:05:00,59.68,59.78,59.67,59.77,22275.0,59.68,59.78,59.67,59.77,22275.0
2019-04-24 12:10:00,59.79,59.88,59.76,59.85,40293.0,59.79,59.88,59.76,59.85,40293.0
2019-04-24 12:15:00,59.86,59.93,59.86,59.9,20076.0,59.86,59.93,59.86,59.9,20076.0
2019-04-24 12:20:00,59.92,59.93,59.86,59.89,28017.0,59.92,59.93,59.86,59.89,28017.0
2019-04-24 12:25:00,59.87,60.02,59.87,59.99,137160.0,59.87,60.02,59.87,59.99,137160.0
2019-04-24 12:30:00,59.96,60.02,59.87,59.92,36795.0,59.96,60.02,59.87,59.92,36795.0
2019-04-24 12:35:00,59.92,59.93,59.83,59.83,46326.0,59.92,59.93,59.83,59.83,46326.0
2019-04-24 12:40:00,59.83,59.83,59.57,59.6,41838.0,59.83,59.83,59.57,59.6,41838.0
2019-04-24 12:45:00,59.56,59.61,59.52,59.56,27201.0,59.56,59.61,59.52,59.56,27201.0
2019-04-24 12:50:00,59.56,59.58,59.28,59.28,29130.0,59.56,59.58,59.28,59.28,29130.0
2019-04-24 12:55:00,59.23,59.33,59.19,59.21,46920.0,59.23,59.33,59.19,59.21,46920.0
2019-04-24 13:00:00,59.21,59.29,59.2,59.29,20748.0,59.21,59.29,59.2,59.29,20748.0
2019-04-24 13:05:00,59.31,59.32,59.16,59.2,37863.0,59.31,59.32,59.16,59.2,37863.0
2019-04-24 13:10:00,59.18,59.27,59.17,59.21,110889.0,59.18,59.27,59.17,59.21,110889.0
2019-04-24 13:15:00,59.22,59.29,59.14,59.21,48822.0,59.22,59.29,59.14,59.21,48822.0
2019-04-24 13:20:00,59.19,59.26,59.18,59.26,21756.0,59.19,59.26,59.18,59.26,21756.0
2019-04-24 13:25:00,59.27,59.37,59.22,59.34,32082.0,59.27,59.37,59.22,59.34,32082.0
2019-04-24 13:30:00,59.34,59.37,59.27,59.34,14787.0,59.34,59.37,59.27,59.34,14787.0
2019-04-24 13:35:00,59.36,59.46,59.36,59.41,21459.0,59.36,59.46,59.36,59.41,21459.0
2019-04-24 13:40:00,59.39,59.43,59.33,59.43,21369.0,59.39,59.43,59.33,59.43,21369.0
2019-04-24 13:45:00,59.43,59.5,59.4,59.47,16581.0,59.43,59.5,59.4,59.47,16581.0
2019-04-24 13:50:00,59.45,59.45,59.35,59.4,36237.0,59.45,59.45,59.35,59.4,36237.0
2019-04-24 13:55:00,59.39,59.43,59.35,59.35,55899.0,59.39,59.43,59.35,59.35,55899.0
2019-04-24 14:00:00,59.36,59.43,59.28,59.33,30978.0,59.36,59.43,59.28,59.33,30978.0
2019-04-24 14:05:00,59.33,59.34,59.24,59.24,50688.0,59.33,59.34,59.24,59.24,50688.0
2019-04-24 14:10:00,59.22,59.28,59.18,59.24,54240.0,59.22,59.28,59.18,59.24,54240.0
2019-04-24 14:15:00,59.21,59.27,59.17,59.27,55824.0,59.21,59.27,59.17,59.27,55824.0
2019-04-24 14:20:00,59.27,59.32,59.23,59.27,48462.0,59.27,59.32,59.23,59.27,48462.0
2019-04-24 14:25:00,59.29,59.29,59.2,59.24,46101.0,59.29,59.29,59.2,59.24,46101.0
2019-04-24 14:30:00,59.23,59.29,59.11,59.27,129780.0,59.23,59.29,59.11,59.27,129780.0
2019-04-24 14:35:00,59.32,59.44,59.27,59.29,59121.0,59.32,59.44,59.27,59.29,59121.0
2019-04-24 14:40:00,59.33,59.45,59.33,59.33,26484.0,59.33,59.45,59.33,59.33,26484.0
2019-04-24 14:45:00,59.34,59.36,59.31,59.34,17667.0,59.34,59.36,59.31,59.34,17667.0
2019-04-24 14:50:00,59.33,59.5,59.32,59.48,39990.0,59.33,59.5,59.32,59.48,39990.0
2019-04-24 14:55:00,59.48,59.52,59.46,59.52,14553.0,59.48,59.52,59.46,59.52,14553.0
2019-04-24 15:00:00,59.52,59.55,59.48,59.48,15720.0,59.52,59.55,59.48,59.48,15720.0
2019-04-24 15:05:00,59.49,59.56,59.49,59.55,15528.0,59.49,59.56,59.49,59.55,15528.0
2019-04-24 15:10:00,59.56,59.57,59.41,59.41,39810.0,59.56,59.57,59.41,59.41,39810.0
2019-04-24 15:15:00,59.41,59.41,59.33,59.37,28830.0,59.41,59.41,59.33,59.37,28830.0
2019-04-24 15:20:00,59.37,59.39,59.33,59.36,21255.0,59.37,59.39,59.33,59.36,21255.0
2019-04-24 15:25:00,59.38,59.38,59.34,59.38,27306.0,59.38,59.38,59.34,59.38,27306.0
2019-04-24 15:30:00,59.4,59.4,59.37,59.39,25617.0,59.4,59.4,59.37,59.39,25617.0
2019-04-24 15:35:00,59.39,59.39,59.37,59.39,25320.0,59.39,59.39,59.37,59.39,25320.0
2019-04-24 15:40:00,59.39,59.39,59.33,59.36,61932.0,59.39,59.39,59.33,59.36,61932.0
2019-04-24 15:45:00,59.36,59.37,59.28,59.28,79974.0,59.36,59.37,59.28,59.28,79974.0
2019-04-24 15:50:00,59.28,59.37,59.27,59.34,192105.0,59.28,59.37,59.27,59.34,192105.0
2019-04-24 15:55:00,59.34,59.39,59.22,59.24,313560.0,59.34,59.39,59.22,59.24,313560.0
2019-04-25 09:30:00,59.47,59.47,59.0,59.0,93087.0,59.47,59.47,59.0,59.0,93087.0
2019-04-25 09:35:00,59.02,59.06,58.68,58.97,39165.0,59.02,59.06,58.68,58.97,39165.0
2019-04-25 09:40:00,59.04,59.28,59.04,59.22,58407.0,59.04,59.28,59.04,59.22,58407.0
2019-04-25 09:45:00,59.24,59.42,59.17,59.35,59820.0,59.24,59.42,59.17,59.35,59820.0
2019-04-25 09:50:00,59.34,59.54,59.29,59.44,37623.0,59.34,59.54,59.29,59.44,37623.0
2019-04-25 09:55:00,59.47,59.85,59.47,59.84,55161.0,59.47,59.85,59.47,59.84,55161.0
2019-04-25 10:00:00,59.84,59.94,59.76,59.88,63903.0,59.84,59.94,59.76,59.88,63903.0
2019-04-25 10:05:00,59.93,59.96,59.58,59.61,30942.0,59.93,59.96,59.58,59.61,30942.0
2019-04-25 10:10:00,59.58,59.6,59.15,59.17,102975.0,59.58,59.6,59.15,59.17,102975.0
2019-04-25 10:15:00,59.17,59.48,59.11,59.47,61077.0,59.17,59.48,59.11,59.47,61077.0
2019-04-25 10:20:00,59.52,59.52,59.16,59.27,37620.0,59.52,59.52,59.16,59.27,37620.0
2019-04-25 10:25:00,59.27,59.34,59.17,59.17,24306.0,59.27,59.34,59.17,59.17,24306.0
2019-04-25 10:30:00,59.2,59.35,59.17,59.31,52131.0,59.2,59.35,59.17,59.31,52131.0
2019-04-25 10:35:00,59.32,59.46,59.3,59.36,24174.0,59.32,59.46,59.3,59.36,24174.0
2019-04-25 10:40:00,59.33,59.44,59.23,59.25,35817.0,59.33,59.44,59.23,59.25,35817.0
2019-04-25 10:45:00,59.25,59.27,59.12,59.27,31101.0,59.25,59.27,59.12,59.27,31101.0
2019-04-25 10:50:00,59.26,59.28,59.14,59.18,53130.0,59.26,59.28,59.14,59.18,53130.0
2019-04-25 10:55:00,59.17,59.24,59.12,59.2,63672.0,59.17,59.24,59.12,59.2,63672.0
2019-04-25 11:00:00,59.23,59.3,59.17,59.22,24063.0,59.23,59.3,59.17,59.22,24063.0
2019-04-25 11:05:00,59.22,59.22,59.05,59.05,51798.0,59.22,59.22,59.05,59.05,51798.0
2019-04-25 11:10:00,59.07,59.07,58.94,59.03,26490.0,59.07,59.07,58.94,59.03,26490.0
2019-04-25 11:15:00,59.03,59.06,58.94,59.0,32700.0,59.03,59.06,58.94,59.0,32700.0
2019-04-25 11:20:00,59.0,59.0,58.85,58.87,30177.0,59.0,59.0,58.85,58.87,30177.0
2019-04-25 11:25:00,58.87,59.01,58.87,58.9,37572.0,58.87,59.01,58.87,58.9,37572.0
2019-04-25 11:30:00,58.9,58.98,58.9,58.91,14097.0,58.9,58.98,58.9,58.91,14097.0
2019-04-25 11:35:00,58.92,59.12,58.92,59.05,33000.0,58.92,59.12,58.92,59.05,33000.0
2019-04-25 11:40:00,59.04,59.06,58.89,58.97,25794.0,59.04,59.06,58.89,58.97,25794.0
2019-04-25 11:45:00,59.0,59.04,58.9,58.9,8760.0,59.0,59.04,58.9,58.9,8760.0
2019-04-25 11:50:00,58.88,58.89,58.76,58.76,30132.0,58.88,58.89,58.76,58.76,30132.0
2019-04-25 11:55:00,58.8,58.81,58.67,58.7,31641.0,58.8,58.81,58.67,58.7,31641.0
2019-04-25 12:00:00,58.67,58.79,58.67,58.72,40374.0,58.67,58.79,58.67,58.72,40374.0
2019-04-25 12:05:00,58.71,58.82,58.71,58.82,35622.0,58.71,58.82,58.71,58.82,35622.0
2019-04-25 12:10:00,58.81,58.83,58.76,58.8,27867.0,58.81,58.83,58.76,58.8,27867.0
2019-04-25 12:15:00,58.81,58.85,58.67,58.69,69894.0,58.81,58.85,58.67,58.69,69894.0
2019-04-25 12:20:00,58.69,58.69,58.57,58.66,66306.0,58.69,58.69,58.57,58.66,66306.0
2019-04-25 12:25:00,58.64,58.66,58.5,58.5,10476.0,58.64,58.66,58.5,58.5,10476.0
2019-04-25 12:30:00,58.5,58.59,58.47,58.58,21798.0,58.5,58.59,58.47,58.58,21798.0
2019-04-25 12:35:00,58.55,58.65,58.54,58.57,29220.0,58.55,58.65,58.54,58.57,29220.0
2019-04-25 12:40:00,58.55,58.55,58.45,58.47,13365.0,58.55,58.55,58.45,58.47,13365.0
2019-04-25 12:45:00,58.45,58.52,58.41,58.52,36531.0,58.45,58.52,58.41,58.52,36531.0
2019-04-25 12:50:00,58.5,58.55,58.45,58.49,24981.0,58.5,58.55,58.45,58.49,24981.0
2019-04-25 12:55:00,58.49,58.51,58.44,58.47,16734.0,58.49,58.51,58.44,58.47,16734.0
2019-04-25 13:00:00,58.47,58.47,58.34,58.41,20418.0,58.47,58.47,58.34,58.41,20418.0
2019-04-25 13:05:00,58.41,58.45,58.37,58.45,17790.0,58.41,58.45,58.37,58.45,17790.0
2019-04-25 13:10:00,58.43,58.45,58.37,58.41,16695.0,58.43,58.45,58.37,58.41,16695.0
2019-04-25 13:15:00,58.43,58.43,58.33,58.38,74487.0,58.43,58.43,58.33,58.38,74487.0
2019-04-25 13:20:00,58.36,58.38,58.29,58.3,28212.0,58.36,58.38,58.29,58.3,28212.0
2019-04-25 13:25:00,58.31,58.36,58.27,58.34,29550.0,58.31,58.36,58.27,58.34,29550.0
2019-04-25 13:30:00,58.35,58.48,58.34,58.48,30999.0,58.35,58.48,58.34,58.48,30999.0
2019-04-25 13:35:00,58.5,58.55,58.48,58.5,36111.0,58.5,58.55,58.48,58.5,36111.0
2019-04-25 13:40:00,58.48,58.5,58.42,58.49,14295.0,58.48,58.5,58.42,58.49,14295.0
2019-04-25 13:45:00,58.5,58.54,58.48,58.5,19737.0,58.5,58.54,58.48,58.5,19737.0
2019-04-25 13:50:00,58.49,58.49,58.37,58.38,20016.0,58.49,58.49,58.37,58.38,20016.0
2019-04-25 13:55:00,58.35,58.49,58.35,58.49,10200.0,58.35,58.49,58.35,58.49,10200.0
2019-04-25 14:00:00,58.49,58.62,58.49,58.58,33510.0,58.49,58.62,58.49,58.58,33510.0
2019-04-25 14:05:00,58.58,58.63,58.56,58.62,13938.0,58.58,58.63,58.56,58.62,13938.0
2019-04-25 14:10:00,58.63,58.71,58.63,58.71,19767.0,58.63,58.71,58.63,58.71,19767.0
2019-04-25 14:15:00,58.72,58.74,58.7,58.74,18537.0,58.72,58.74,58.7,58.74,18537.0
2019-04-25 14:20:00,58.76,58.79,58.68,58.7,28374.0,58.76,58.79,58.68,58.7,28374.0
2019-04-25 14:25:00,58.7,58.7,58.66,58.69,17700.0,58.7,58.7,58.66,58.69,17700.0
2019-04-25 14:30:00,58.69,58.81,58.69,58.81,16026.0,58.69,58.81,58.69,58.81,16026.0
2019-04-25 14:35:00,58.83,58.99,58.83,58.99,30165.0,58.83,58.99,58.83,58.99,30165.0
2019-04-25 14:40:00,58.99,59.04,58.89,58.89,29082.0,58.99,59.04,58.89,58.89,29082.0
2019-04-25 14:45:00,58.89,58.9,58.82,58.88,30507.0,58.89,58.9,58.82,58.88,30507.0
2019-04-25 14:50:00,58.88,58.91,58.87,58.89,21375.0,58.88,58.91,58.87,58.89,21375.0
2019-04-25 14:55:00,58.9,58.97,58.88,58.95,22659.0,58.9,58.97,58.88,58.95,22659.0
2019-04-25 15:00:00,58.96,58.96,58.82,58.85,48624.0,58.96,58.96,58.82,58.85,48624.0
2019-04-25 15:05:00,58.84,58.9,58.82,58.85,39708.0,58.84,58.9,58.82,58.85,39708.0
2019-04-25 15:10:00,58.84,58.86,58.8,58.85,41520.0,58.84,58.86,58.8,58.85,41520.0
2019-04-25 15:15:00,58.84,58.95,58.83,58.92,35802.0,58.84,58.95,58.83,58.92,35802.0
2019-04-25 15:20:00,58.92,58.98,58.86,58.9,41631.0,58.92,58.98,58.86,58.9,41631.0
2019-04-25 15:25:00,58.91,58.91,58.83,58.86,31512.0,58.91,58.91,58.83,58.86,31512.0
2019-04-25 15:30:00,58.86,59.03,58.86,59.02,41982.0,58.86,59.03,58.86,59.02,41982.0
2019-04-25 15:35:00,59.03,59.04,58.97,59.03,63021.0,59.03,59.04,58.97,59.03,63021.0
2019-04-25 15:40:00,59.03,59.1,59.03,59.1,42432.0,59.03,59.1,59.03,59.1,42432.0
2019-04-25 15:45:00,59.1,59.17,59.07,59.12,80532.0,59.1,59.17,59.07,59.12,80532.0
2019-04-25 15:50:00,59.13,59.13,59.04,59.05,68781.0,59.13,59.13,59.04,59.05,68781.0
2019-04-25 15:55:00,59.05,59.09,58.99,59.06,221727.0,59.05,59.09,58.99,59.06,221727.0
2019-04-26 09:30:00,58.45,58.77,58.44,58.77,170322.0,58.45,58.77,58.44,58.77,170322.0
2019-04-26 09:35:00,58.87,58.89,58.6,58.67,19341.0,58.87,58.89,58.6,58.67,19341.0
2019-04-26 09:40:00,58.63,58.99,58.59,58.96,19761.0,58.63,58.99,58.59,58.96,19761.0
2019-04-26 09:45:00,58.97,58.97,58.73,58.83,25455.0,58.97,58.97,58.73,58.83,25455.0
2019-04-26 09:50:00,58.8,58.83,58.38,58.45,36018.0,58.8,58.83,58.38,58.45,36018.0
2019-04-26 09:55:00,58.38,58.74,58.35,58.74,17100.0,58.38,58.74,58.35,58.74,17100.0
2019-04-26 10:00:00,58.7,58.75,58.59,58.65,28782.0,58.7,58.75,58.59,58.65,28782.0
2019-04-26 10:05:00,58.67,58.83,58.67,58.83,11277.0,58.67,58.83,58.67,58.83,11277.0
2019-04-26 10:10:00,58.88,58.88,58.68,58.75,18120.0,58.88,58.88,58.68,58.75,18120.0
2019-04-26 10:15:00,58.77,58.81,58.77,58.81,5100.0,58.77,58.81,58.77,58.81,5100.0
2019-04-26 10:20:00,58.79,58.83,58.75,58.77,28215.0,58.79,58.83,58.75,58.77,28215.0
2019-04-26 10:25:00,58.79,58.87,58.75,58.87,28074.0,58.79,58.87,58.75,58.87,28074.0
2019-04-26 10:30:00,58.87,58.87,58.66,58.69,25608.0,58.87,58.87,58.66,58.69,25608.0
2019-04-26 10:35:00,58.69,58.72,58.61,58.72,37437.0,58.69,58.72,58.61,58.72,37437.0
2019-04-26 10:40:00,58.69,58.8,58.65,58.78,54381.0,58.69,58.8,58.65,58.78,54381.0
2019-04-26 10:45:00,58.79,58.87,58.77,58.87,7737.0,58.79,58.87,58.77,58.87,7737.0
2019-04-26 10:50:00,58.88,58.92,58.85,58.87,23799.0,58.88,58.92,58.85,58.87,23799.0
2019-04-26 10:55:00,58.87,58.88,58.78,58.78,13263.0,58.87,58.88,58.78,58.78,13263.0
2019-04-26 11:00:00,58.79,58.89,58.74,58.86,76107.0,58.79,58.89,58.74,58.86,76107.0
2019-04-26 11:05:00,58.84,58.9,58.83,58.89,22749.0,58.84,58.9,58.83,58.89,22749.0
2019-04-26 11:10:00,58.9,58.9,58.81,58.83,18690.0,58.9,58.9,58.81,58.83,18690.0
2019-04-26 11:15:00,58.85,58.89,58.83,58.88,13314.0,58.85,58.89,58.83,58.88,13314.0
2019-04-26 11:20:00,58.89,59.0,58.87,59.0,15312.0,58.89,59.0,58.87,59.0,15312.0
2019-04-26 11:25:00,59.0,59.02,58.93,58.95,22890.0,59.0,59.02,58.93,58.95,22890.0
2019-04-26 11:30:00,58.99,59.0,58.91,58.96,41046.0,58.99,59.0,58.91,58.96,41046.0
2019-04-26 11:35:00,58.96,58.96,58.82,58.84,16203.0,58.96,58.96,58.82,58.84,16203.0
2019-04-26 11:40:00,58.82,58.86,58.79,58.86,15825.0,58.82,58.86,58.79,58.86,15825.0
2019-04-26 11:45:00,58.86,58.89,58.85,58.85,8196.0,58.86,58.89,58.85,58.85,8196.0
2019-04-26 11:50:00,58.85,58.95,58.84,58.88,29457.0,58.85,58.95,58.84,58.88,29457.0
2019-04-26 11:55:00,58.86,58.89,58.77,58.79,19713.0,58.86,58.89,58.77,58.79,19713.0
2019-04-26 12:00:00,58.78,58.8,58.72,58.72,8808.0,58.78,58.8,58.72,58.72,8808.0
2019-04-26 12:05:00,58.74,58.86,58.74,58.85,21117.0,58.74,58.86,58.74,58.85,21117.0
2019-04-26 12:10:00,58.85,58.87,58.74,58.74,77820.0,58.85,58.87,58.74,58.74,77820.0
2019-04-26 12:15:00,58.74,58.74,58.6,58.63,21405.0,58.74,58.74,58.6,58.63,21405.0
2019-04-26 12:20:00,58.63,58.69,58.56,58.69,21156.0,58.63,58.69,58.56,58.69,21156.0
2019-04-26 12:25:00,58.68,58.68,58.61,58.62,7101.0,58.68,58.68,58.61,58.62,7101.0
2019-04-26 12:30:00,58.6,58.62,58.56,58.6,22500.0,58.6,58.62,58.56,58.6,22500.0
2019-04-26 12:35:00,58.61,58.62,58.53,58.53,11295.0,58.61,58.62,58.53,58.53,11295.0
2019-04-26 12:40:00,58.51,58.51,58.4,58.43,21942.0,58.51,58.51,58.4,58.43,21942.0
2019-04-26 12:45:00,58.43,58.5,58.4,58.49,16956.0,58.43,58.5,58.4,58.49,16956.0
2019-04-26 12:50:00,58.48,58.51,58.44,58.51,17337.0,58.48,58.51,58.44,58.51,17337.0
2019-04-26 12:55:00,58.51,58.51,58.4,58.42,21699.0,58.51,58.51,58.4,58.42,21699.0
2019-04-26 13:00:00,58.42,58.43,58.32,58.32,36117.0,58.42,58.43,58.32,58.32,36117.0
2019-04-26 13:05:00,58.34,58.34,58.24,58.3,24885.0,58.34,58.34,58.24,58.3,24885.0
2019-04-26 13:10:00,58.34,58.34,58.24,58.3,34272.0,58.34,58.34,58.24,58.3,34272.0
2019-04-26 13:15:00,58.3,58.32,58.13,58.16,68313.0,58.3,58.32,58.13,58.16,68313.0
2019-04-26 13:20:00,58.15,58.2,58.11,58.14,58185.0,58.15,58.2,58.11,58.14,58185.0
2019-04-26 13:25:00,58.13,58.22,58.13,58.16,18714.0,58.13,58.22,58.13,58.16,18714.0
2019-04-26 13:30:00,58.18,58.28,58.18,58.2,22839.0,58.18,58.28,58.18,58.2,22839.0
2019-04-26 13:35:00,58.18,58.18,58.07,58.07,37161.0,58.18,58.18,58.07,58.07,37161.0
2019-04-26 13:40:00,58.07,58.13,58.04,58.12,35127.0,58.07,58.13,58.04,58.12,35127.0
2019-04-26 13:45:00,58.12,58.23,58.1,58.15,33633.0,58.12,58.23,58.1,58.15,33633.0
2019-04-26 13:50:00,58.16,58.16,58.03,58.09,29379.0,58.16,58.16,58.03,58.09,29379.0
2019-04-26 13:55:00,58.13,58.19,58.11,58.16,25542.0,58.13,58.19,58.11,58.16,25542.0
2019-04-26 14:00:00,58.15,58.21,58.12,58.21,27645.0,58.15,58.21,58.12,58.21,27645.0
2019-04-26 14:05:00,58.21,58.3,58.18,58.3,25482.0,58.21,58.3,58.18,58.3,25482.0
2019-04-26 14:10:00,58.3,58.3,58.2,58.23,21996.0,58.3,58.3,58.2,58.23,21996.0
2019-04-26 14:15:00,58.23,58.24,58.13,58.13,45003.0,58.23,58.24,58.13,58.13,45003.0
2019-04-26 14:20:00,58.11,58.17,58.09,58.13,39990.0,58.11,58.17,58.09,58.13,39990.0
2019-04-26 14:25:00,58.16,58.17,58.01,58.07,19635.0,58.16,58.17,58.01,58.07,19635.0
2019-04-26 14:30:00,58.07,58.17,58.05,58.17,18600.0,58.07,58.17,58.05,58.17,18600.0
2019-04-26 14:35:00,58.17,58.23,58.14,58.2,23004.0,58.17,58.23,58.14,58.2,23004.0
2019-04-26 14:40:00,58.23,58.26,58.16,58.26,38268.0,58.23,58.26,58.16,58.26,38268.0
2019-04-26 14:45:00,58.26,58.28,58.23,58.27,19509.0,58.26,58.28,58.23,58.27,19509.0
2019-04-26 14:50:00,58.29,58.3,58.25,58.26,9600.0,58.29,58.3,58.25,58.26,9600.0
2019-04-26 14:55:00,58.26,58.28,58.2,58.27,37434.0,58.26,58.28,58.2,58.27,37434.0
2019-04-26 15:00:00,58.28,58.36,58.27,58.33,69720.0,58.28,58.36,58.27,58.33,69720.0
2019-04-26 15:05:00,58.32,58.38,58.28,58.38,40839.0,58.32,58.38,58.28,58.38,40839.0
2019-04-26 15:10:00,58.38,58.47,58.38,58.45,24276.0,58.38,58.47,58.38,58.45,24276.0
2019-04-26 15:15:00,58.44,58.51,58.34,58.48,88347.0,58.44,58.51,58.34,58.48,88347.0
2019-04-26 15:20:00,58.48,58.5,58.46,58.49,21150.0,58.48,58.5,58.46,58.49,21150.0
2019-04-26 15:25:00,58.49,58.52,58.42,58.46,41325.0,58.49,58.52,58.42,58.46,41325.0
2019-04-26 15:30:00,58.44,58.52,58.42,58.5,50325.0,58.44,58.52,58.42,58.5,50325.0
2019-04-26 15:35:00,58.5,58.71,58.49,58.71,38007.0,58.5,58.71,58.49,58.71,38007.0
2019-04-26 15:40:00,58.68,58.75,58.65,58.71,91350.0,58.68,58.75,58.65,58.71,91350.0
2019-04-26 15:45:00,58.71,58.72,58.59,58.6,104880.0,58.71,58.72,58.59,58.6,104880.0
2019-04-26 15:50:00,58.61,58.62,58.43,58.46,86607.0,58.61,58.62,58.43,58.46,86607.0
2019-04-26 15:55:00,58.47,58.71,58.46,58.7,196692.0,58.47,58.71,58.46,58.7,196692.0
2019-04-29 09:30:00,58.09,58.28,57.71,58.25,123993.0,58.09,58.28,57.71,58.25,123993.0
2019-04-29 09:35:00,58.24,58.33,58.12,58.3,127479.0,58.24,58.33,58.12,58.3,127479.0
2019-04-29 09:40:00,58.31,58.47,58.13,58.23,96858.0,58.31,58.47,58.13,58.23,96858.0
2019-04-29 09:45:00,58.17,58.36,58.0,58.17,72669.0,58.17,58.36,58.0,58.17,72669.0
2019-04-29 09:50:00,58.15,58.17,57.91,57.93,47472.0,58.15,58.17,57.91,57.93,47472.0
2019-04-29 09:55:00,57.93,58.05,57.91,57.99,81870.0,57.93,58.05,57.91,57.99,81870.0
2019-04-29 10:00:00,58.03,58.05,57.78,57.87,80451.0,58.03,58.05,57.78,57.87,80451.0
2019-04-29 10:05:00,57.9,58.1,57.88,58.09,89907.0,57.9,58.1,57.88,58.09,89907.0
2019-04-29 10:10:00,58.09,58.2,58.06,58.13,54717.0,58.09,58.2,58.06,58.13,54717.0
2019-04-29 10:15:00,58.11,58.27,58.04,58.27,36336.0,58.11,58.27,58.04,58.27,36336.0
2019-04-29 10:20:00,58.29,58.41,58.26,58.35,29919.0,58.29,58.41,58.26,58.35,29919.0
2019-04-29 10:25:00,58.38,58.43,58.27,58.34,18810.0,58.38,58.43,58.27,58.34,18810.0
2019-04-29 10:30:00,58.35,58.5,58.35,58.44,70971.0,58.35,58.5,58.35,58.44,70971.0
2019-04-29 10:35:00,58.5,58.54,58.43,58.5,31203.0,58.5,58.54,58.43,58.5,31203.0
2019-04-29 10:40:00,58.52,58.52,58.35,58.42,17904.0,58.52,58.52,58.35,58.42,17904.0
2019-04-29 10:45:00,58.42,58.55,58.41,58.53,33741.0,58.42,58.55,58.41,58.53,33741.0
2019-04-29 10:50:00,58.49,58.49,58.4,58.46,40596.0,58.49,58.49,58.4,58.46,40596.0
2019-04-29 10:55:00,58.43,58.56,58.39,58.55,16881.0,58.43,58.56,58.39,58.55,16881.0
2019-04-29 11:00:00,58.55,58.65,58.52,58.63,26676.0,58.55,58.65,58.52,58.63,26676.0
2019-04-29 11:05:00,58.64,58.75,58.61,58.62,30981.0,58.64,58.75,58.61,58.62,30981.0
2019-04-29 11:10:00,58.64,58.64,58.43,58.54,26328.0,58.64,58.64,58.43,58.54,26328.0
2019-04-29 11:15:00,58.57,58.57,58.46,58.51,13929.0,58.57,58.57,58.46,58.51,13929.0
2019-04-29 11:20:00,58.5,58.59,58.43,58.59,27513.0,58.5,58.59,58.43,58.59,27513.0
2019-04-29 11:25:00,58.55,58.71,58.53,58.71,14424.0,58.55,58.71,58.53,58.71,14424.0
2019-04-29 11:30:00,58.67,58.7,58.56,58.58,15633.0,58.67,58.7,58.56,58.58,15633.0
2019-04-29 11:35:00,58.57,58.62,58.54,58.61,10800.0,58.57,58.62,58.54,58.61,10800.0
2019-04-29 11:40:00,58.61,58.65,58.56,58.6,15474.0,58.61,58.65,58.56,58.6,15474.0
2019-04-29 11:45:00,58.61,58.66,58.44,58.44,39120.0,58.61,58.66,58.44,58.44,39120.0
2019-04-29 11:50:00,58.48,58.52,58.4,58.41,26106.0,58.48,58.52,58.4,58.41,26106.0
2019-04-29 11:55:00,58.4,58.4,58.26,58.37,46254.0,58.4,58.4,58.26,58.37,46254.0
2019-04-29 12:00:00,58.37,58.47,58.3,58.46,17757.0,58.37,58.47,58.3,58.46,17757.0
2019-04-29 12:05:00,58.44,58.46,58.37,58.37,18984.0,58.44,58.46,58.37,58.37,18984.0
2019-04-29 12:10:00,58.36,58.37,58.28,58.31,44919.0,58.36,58.37,58.28,58.31,44919.0
2019-04-29 12:15:00,58.31,58.35,58.3,58.31,11100.0,58.31,58.35,58.3,58.31,11100.0
2019-04-29 12:20:00,58.3,58.35,58.29,58.34,33489.0,58.3,58.35,58.29,58.34,33489.0
2019-04-29 12:25:00,58.37,58.44,58.35,58.38,21906.0,58.37,58.44,58.35,58.38,21906.0
2019-04-29 12:30:00,58.4,58.45,58.39,58.39,21300.0,58.4,58.45,58.39,58.39,21300.0
2019-04-29 12:35:00,58.37,58.37,58.28,58.34,16602.0,58.37,58.37,58.28,58.34,16602.0
2019-04-29 12:40:00,58.34,58.34,58.28,58.32,20685.0,58.34,58.34,58.28,58.32,20685.0
2019-04-29 12:45:00,58.3,58.32,58.25,58.25,30957.0,58.3,58.32,58.25,58.25,30957.0
2019-04-29 12:50:00,58.25,58.3,58.22,58.22,23262.0,58.25,58.3,58.22,58.22,23262.0
2019-04-29 12:55:00,58.24,58.29,58.22,58.26,22950.0,58.24,58.29,58.22,58.26,22950.0
2019-04-29 13:00:00,58.26,58.26,58.17,58.19,22542.0,58.26,58.26,58.17,58.19,22542.0
2019-04-29 13:05:00,58.21,58.22,58.07,58.16,36315.0,58.21,58.22,58.07,58.16,36315.0
2019-04-29 13:10:00,58.16,58.17,58.09,58.16,22500.0,58.16,58.17,58.09,58.16,22500.0
2019-04-29 13:15:00,58.16,58.25,58.16,58.22,9549.0,58.16,58.25,58.16,58.22,9549.0
2019-04-29 13:20:00,58.24,58.25,58.17,58.19,22800.0,58.24,58.25,58.17,58.19,22800.0
2019-04-29 13:25:00,58.18,58.2,58.16,58.18,20043.0,58.18,58.2,58.16,58.18,20043.0
2019-04-29 13:30:00,58.17,58.22,58.15,58.18,32808.0,58.17,58.22,58.15,58.18,32808.0
2019-04-29 13:35:00,58.19,58.19,58.1,58.13,18690.0,58.19,58.19,58.1,58.13,18690.0
2019-04-29 13:40:00,58.13,58.13,58.06,58.07,16131.0,58.13,58.13,58.06,58.07,16131.0
2019-04-29 13:45:00,58.07,58.09,57.96,57.99,27393.0,58.07,58.09,57.96,57.99,27393.0
2019-04-29 13:50:00,57.99,58.07,57.97,58.07,25572.0,57.99,58.07,57.97,58.07,25572.0
2019-04-29 13:55:00,58.06,58.09,58.03,58.06,23379.0,58.06,58.09,58.03,58.06,23379.0
2019-04-29 14:00:00,58.06,58.1,58.03,58.08,27072.0,58.06,58.1,58.03,58.08,27072.0
2019-04-29 14:05:00,58.07,58.15,58.06,58.07,35193.0,58.07,58.15,58.06,58.07,35193.0
2019-04-29 14:10:00,58.08,58.1,58.03,58.05,23451.0,58.08,58.1,58.03,58.05,23451.0
2019-04-29 14:15:00,58.04,58.14,58.03,58.1,30027.0,58.04,58.14,58.03,58.1,30027.0
2019-04-29 14:20:00,58.08,58.08,58.04,58.05,20850.0,58.08,58.08,58.04,58.05,20850.0
2019-04-29 14:25:00,58.04,58.17,58.04,58.15,14796.0,58.04,58.17,58.04,58.15,14796.0
2019-04-29 14:30:00,58.14,58.15,58.11,58.12,15231.0,58.14,58.15,58.11,58.12,15231.0
2019-04-29 14:35:00,58.12,58.15,58.12,58.13,14430.0,58.12,58.15,58.12,58.13,14430.0
2019-04-29 14:40:00,58.14,58.16,58.11,58.15,16182.0,58.14,58.16,58.11,58.15,16182.0
2019-04-29 14:45:00,58.17,58.17,58.14,58.16,13725.0,58.17,58.17,58.14,58.16,13725.0
2019-04-29 14:50:00,58.16,58.27,58.16,58.23,18822.0,58.16,58.27,58.16,58.23,18822.0
2019-04-29 14:55:00,58.24,58.32,58.24,58.28,22200.0,58.24,58.32,58.24,58.28,22200.0
2019-04-29 15:00:00,58.27,58.27,58.2,58.2,32274.0,58.27,58.27,58.2,58.2,32274.0
2019-04-29 15:05:00,58.19,58.21,58.14,58.14,33777.0,58.19,58.21,58.14,58.14,33777.0
2019-04-29 15:10:00,58.12,58.19,58.12,58.17,27495.0,58.12,58.19,58.12,58.17,27495.0
2019-04-29 15:15:00,58.16,58.19,58.13,58.19,25005.0,58.16,58.19,58.13,58.19,25005.0
2019-04-29 15:20:00,58.19,58.19,58.14,58.14,40011.0,58.19,58.19,58.14,58.14,40011.0
2019-04-29 15:25:00,58.13,58.15,58.1,58.15,29031.0,58.13,58.15,58.1,58.15,29031.0
2019-04-29 15:30:00,58.15,58.16,58.12,58.15,32139.0,58.15,58.16,58.12,58.15,32139.0
2019-04-29 15:35:00,58.17,58.19,58.16,58.17,28119.0,58.17,58.19,58.16,58.17,28119.0
2019-04-29 15:40:00,58.17,58.19,58.15,58.15,41337.0,58.17,58.19,58.15,58.15,41337.0
2019-04-29 15:45:00,58.14,58.15,58.05,58.07,62037.0,58.14,58.15,58.05,58.07,62037.0
2019-04-29 15:50:00,58.06,58.13,58.06,58.11,80499.0,58.06,58.13,58.06,58.11,80499.0
2019-04-29 15:55:00,58.12,58.17,58.07,58.09,197301.0,58.12,58.17,58.07,58.09,197301.0
2019-04-30 09:30:00,57.94,58.28,57.88,58.07,53316.0,57.94,58.28,57.88,58.07,53316.0
2019-04-30 09:35:00,58.12,58.23,58.1,58.12,14727.0,58.12,58.23,58.1,58.12,14727.0
2019-04-30 09:40:00,58.17,58.32,58.16,58.21,24180.0,58.17,58.32,58.16,58.21,24180.0
2019-04-30 09:45:00,58.2,58.51,58.16,58.51,139854.0,58.2,58.51,58.16,58.51,139854.0
2019-04-30 09:50:00,58.5,58.78,58.5,58.73,89115.0,58.5,58.78,58.5,58.73,89115.0
2019-04-30 09:55:00,58.75,58.98,58.72,58.94,53028.0,58.75,58.98,58.72,58.94,53028.0
2019-04-30 10:00:00,58.97,58.97,58.88,58.96,13584.0,58.97,58.97,58.88,58.96,13584.0
2019-04-30 10:05:00,58.95,59.01,58.9,58.91,36369.0,58.95,59.01,58.9,58.91,36369.0
2019-04-30 10:10:00,58.91,58.93,58.84,58.89,13506.0,58.91,58.93,58.84,58.89,13506.0
2019-04-30 10:15:00,58.86,58.98,58.82,58.86,17040.0,58.86,58.98,58.82,58.86,17040.0
2019-04-30 10:20:00,58.91,58.96,58.86,58.93,18282.0,58.91,58.96,58.86,58.93,18282.0
2019-04-30 10:25:00,58.92,58.93,58.83,58.83,10800.0,58.92,58.93,58.83,58.83,10800.0
2019-04-30 10:30:00,58.83,58.85,58.76,58.85,14409.0,58.83,58.85,58.76,58.85,14409.0
2019-04-30 10:35:00,58.88,58.88,58.74,58.75,14985.0,58.88,58.88,58.74,58.75,14985.0
2019-04-30 10:40:00,58.75,58.8,58.57,58.59,22785.0,58.75,58.8,58.57,58.59,22785.0
2019-04-30 10:45:00,58.55,58.8,58.54,58.77,25500.0,58.55,58.8,58.54,58.77,25500.0
2019-04-30 10:50:00,58.76,58.76,58.68,58.71,23679.0,58.76,58.76,58.68,58.71,23679.0
2019-04-30 10:55:00,58.74,58.77,58.7,58.77,5700.0,58.74,58.77,58.7,58.77,5700.0
2019-04-30 11:00:00,58.73,58.73,58.49,58.5,14625.0,58.73,58.73,58.49,58.5,14625.0
2019-04-30 11:05:00,58.54,58.56,58.48,58.5,6312.0,58.54,58.56,58.48,58.5,6312.0
2019-04-30 11:10:00,58.52,58.52,58.39,58.44,10794.0,58.52,58.52,58.39,58.44,10794.0
2019-04-30 11:15:00,58.44,58.52,58.4,58.49,16500.0,58.44,58.52,58.4,58.49,16500.0
2019-04-30 11:20:00,58.52,58.63,58.49,58.63,41700.0,58.52,58.63,58.49,58.63,41700.0
2019-04-30 11:25:00,58.63,58.68,58.62,58.65,26808.0,58.63,58.68,58.62,58.65,26808.0
2019-04-30 11:30:00,58.66,58.79,58.65,58.79,24378.0,58.66,58.79,58.65,58.79,24378.0
2019-04-30 11:35:00,58.79,58.81,58.74,58.8,8904.0,58.79,58.81,58.74,58.8,8904.0
2019-04-30 11:40:00,58.83,58.83,58.75,58.76,25590.0,58.83,58.83,58.75,58.76,25590.0
2019-04-30 11:45:00,58.77,58.77,58.65,58.66,9600.0,58.77,58.77,58.65,58.66,9600.0
2019-04-30 11:50:00,58.66,58.7,58.63,58.66,26955.0,58.66,58.7,58.63,58.66,26955.0
2019-04-30 11:55:00,58.64,58.76,58.64,58.68,14904.0,58.64,58.76,58.64,58.68,14904.0
2019-04-30 12:00:00,58.7,58.72,58.63,58.69,23496.0,58.7,58.72,58.63,58.69,23496.0
2019-04-30 12:05:00,58.68,58.72,58.65,58.72,7011.0,58.68,58.72,58.65,58.72,7011.0
2019-04-30 12:10:00,58.7,58.85,58.7,58.85,23343.0,58.7,58.85,58.7,58.85,23343.0
2019-04-30 12:15:00,58.85,58.95,58.84,58.88,11070.0,58.85,58.95,58.84,58.88,11070.0
2019-04-30 12:20:00,58.89,58.89,58.81,58.82,10500.0,58.89,58.89,58.81,58.82,10500.0
2019-04-30 12:25:00,58.82,58.86,58.82,58.86,3057.0,58.82,58.86,58.82,58.86,3057.0
2019-04-30 12:30:00,58.85,58.85,58.73,58.78,14250.0,58.85,58.85,58.73,58.78,14250.0
2019-04-30 12:35:00,58.75,58.75,58.72,58.75,7821.0,58.75,58.75,58.72,58.75,7821.0
2019-04-30 12:40:00,58.75,58.75,58.71,58.71,4860.0,58.75,58.75,58.71,58.71,4860.0
2019-04-30 12:45:00,58.73,58.73,58.64,58.65,12555.0,58.73,58.73,58.64,58.65,12555.0
2019-04-30 12:50:00,58.66,58.74,58.66,58.7,7620.0,58.66,58.74,58.66,58.7,7620.0
2019-04-30 12:55:00,58.7,58.75,58.69,58.72,6000.0,58.7,58.75,58.69,58.72,6000.0
2019-04-30 13:00:00,58.75,58.78,58.74,58.76,4200.0,58.75,58.78,58.74,58.76,4200.0
2019-04-30 13:05:00,58.75,58.76,58.71,58.74,5700.0,58.75,58.76,58.71,58.74,5700.0
2019-04-30 13:10:00,58.73,58.75,58.73,58.74,2856.0,58.73,58.75,58.73,58.74,2856.0
2019-04-30 13:15:00,58.73,58.75,58.72,58.75,1200.0,58.73,58.75,58.72,58.75,1200.0
2019-04-30 13:20:00,58.73,58.73,58.68,58.7,10863.0,58.73,58.73,58.68,58.7,10863.0
2019-04-30 13:25:00,58.69,58.7,58.65,58.65,10392.0,58.69,58.7,58.65,58.65,10392.0
2019-04-30 13:30:00,58.63,58.65,58.59,58.65,11457.0,58.63,58.65,58.59,58.65,11457.0
2019-04-30 13:35:00,58.64,58.68,58.64,58.68,14655.0,58.64,58.68,58.64,58.68,14655.0
2019-04-30 13:40:00,58.69,58.84,58.68,58.84,6000.0,58.69,58.84,58.68,58.84,6000.0
2019-04-30 13:45:00,58.84,58.85,58.82,58.82,20400.0,58.84,58.85,58.82,58.82,20400.0
2019-04-30 13:50:00,58.81,58.83,58.79,58.83,8448.0,58.81,58.83,58.79,58.83,8448.0
2019-04-30 13:55:00,58.85,58.87,58.82,58.83,8823.0,58.85,58.87,58.82,58.83,8823.0
2019-04-30 14:00:00,58.82,58.84,58.8,58.8,9948.0,58.82,58.84,58.8,58.8,9948.0
2019-04-30 14:05:00,58.79,58.79,58.7,58.72,8448.0,58.79,58.79,58.7,58.72,8448.0
2019-04-30 14:10:00,58.7,58.73,58.7,58.72,7362.0,58.7,58.73,58.7,58.72,7362.0
2019-04-30 14:15:00,58.71,58.79,58.71,58.75,18000.0,58.71,58.79,58.71,58.75,18000.0
2019-04-30 14:20:00,58.75,58.79,58.75,58.78,12636.0,58.75,58.79,58.75,58.78,12636.0
2019-04-30 14:25:00,58.78,58.78,58.75,58.76,22482.0,58.78,58.78,58.75,58.76,22482.0
2019-04-30 14:30:00,58.76,58.76,58.68,58.7,14733.0,58.76,58.76,58.68,58.7,14733.0
2019-04-30 14:35:00,58.7,58.71,58.67,58.69,10746.0,58.7,58.71,58.67,58.69,10746.0
2019-04-30 14:40:00,58.69,58.76,58.68,58.73,14568.0,58.69,58.76,58.68,58.73,14568.0
2019-04-30 14:45:00,58.72,58.74,58.68,58.74,11532.0,58.72,58.74,58.68,58.74,11532.0
2019-04-30 14:50:00,58.71,58.72,58.64,58.64,10395.0,58.71,58.72,58.64,58.64,10395.0
2019-04-30 14:55:00,58.64,58.71,58.64,58.7,14100.0,58.64,58.71,58.64,58.7,14100.0
2019-04-30 15:00:00,58.7,58.72,58.68,58.71,17667.0,58.7,58.72,58.68,58.71,17667.0
2019-04-30 15:05:00,58.71,58.75,58.71,58.73,16128.0,58.71,58.75,58.71,58.73,16128.0
2019-04-30 15:10:00,58.7,58.7,58.65,58.65,12030.0,58.7,58.7,58.65,58.65,12030.0
2019-04-30 15:15:00,58.65,58.65,58.54,58.54,17100.0,58.65,58.65,58.54,58.54,17100.0
2019-04-30 15:20:00,58.56,58.63,58.56,58.58,19587.0,58.56,58.63,58.56,58.58,19587.0
2019-04-30 15:25:00,58.58,58.62,58.57,58.6,19734.0,58.58,58.62,58.57,58.6,19734.0
2019-04-30 15:30:00,58.61,58.73,58.61,58.71,33576.0,58.61,58.73,58.61,58.71,33576.0
2019-04-30 15:35:00,58.71,58.71,58.63,58.67,32100.0,58.71,58.71,58.63,58.67,32100.0
2019-04-30 15:40:00,58.68,58.7,58.58,58.59,36213.0,58.68,58.7,58.58,58.59,36213.0
2019-04-30 15:45:00,58.58,58.63,58.57,58.61,44400.0,58.58,58.63,58.57,58.61,44400.0
2019-04-30 15:50:00,58.61,58.64,58.58,58.63,62031.0,58.61,58.64,58.58,58.63,62031.0
2019-04-30 15:55:00,58.61,58.72,58.56,58.67,177435.0,58.61,58.72,58.56,58.67,177435.0
2019-05-01 09:30:00,58.78,58.98,58.27,58.9,121116.0,58.78,58.98,58.27,58.9,121116.0
2019-05-01 09:35:00,58.89,58.97,58.79,58.83,52248.0,58.89,58.97,58.79,58.83,52248.0
2019-05-01 09:40:00,58.8,58.8,58.32,58.32,16170.0,58.8,58.8,58.32,58.32,16170.0
2019-05-01 09:45:00,58.32,58.5,58.32,58.44,9321.0,58.32,58.5,58.32,58.44,9321.0
2019-05-01 09:50:00,58.38,58.46,58.36,58.39,27120.0,58.38,58.46,58.36,58.39,27120.0
2019-05-01 09:55:00,58.41,58.79,58.41,58.67,67485.0,58.41,58.79,58.41,58.67,67485.0
2019-05-01 10:00:00,58.67,58.7,58.57,58.7,27315.0,58.67,58.7,58.57,58.7,27315.0
2019-05-01 10:05:00,58.74,58.74,58.6,58.63,12900.0,58.74,58.74,58.6,58.63,12900.0
2019-05-01 10:10:00,58.59,58.68,58.59,58.62,9540.0,58.59,58.68,58.59,58.62,9540.0
2019-05-01 10:15:00,58.62,58.67,58.43,58.43,12735.0,58.62,58.67,58.43,58.43,12735.0
2019-05-01 10:20:00,58.46,58.48,58.36,58.46,9474.0,58.46,58.48,58.36,58.46,9474.0
2019-05-01 10:25:00,58.44,58.44,58.25,58.28,20799.0,58.44,58.44,58.25,58.28,20799.0
2019-05-01 10:30:00,58.24,58.48,58.24,58.48,23442.0,58.24,58.48,58.24,58.48,23442.0
2019-05-01 10:35:00,58.5,58.63,58.49,58.59,14904.0,58.5,58.63,58.49,58.59,14904.0
2019-05-01 10:40:00,58.55,58.58,58.41,58.45,19119.0,58.55,58.58,58.41,58.45,19119.0
2019-05-01 10:45:00,58.47,58.55,58.43,58.43,12030.0,58.47,58.55,58.43,58.43,12030.0
2019-05-01 10:50:00,58.43,58.48,58.34,58.39,8052.0,58.43,58.48,58.34,58.39,8052.0
2019-05-01 10:55:00,58.42,58.43,58.32,58.41,12852.0,58.42,58.43,58.32,58.41,12852.0
2019-05-01 11:00:00,58.37,58.4,58.24,58.35,11400.0,58.37,58.4,58.24,58.35,11400.0
2019-05-01 11:05:00,58.35,58.42,58.28,58.37,15831.0,58.35,58.42,58.28,58.37,15831.0
2019-05-01 11:10:00,58.38,58.44,58.38,58.43,8700.0,58.38,58.44,58.38,58.43,8700.0
2019-05-01 11:15:00,58.39,58.51,58.39,58.44,26019.0,58.39,58.51,58.39,58.44,26019.0
2019-05-01 11:20:00,58.44,58.5,58.43,58.47,8634.0,58.44,58.5,58.43,58.47,8634.0
2019-05-01 11:25:00,58.43,58.49,58.4,58.49,11031.0,58.43,58.49,58.4,58.49,11031.0
2019-05-01 11:30:00,58.47,58.48,58.41,58.43,10794.0,58.47,58.48,58.41,58.43,10794.0
2019-05-01 11:35:00,58.41,58.59,58.41,58.59,9762.0,58.41,58.59,58.41,58.59,9762.0
2019-05-01 11:40:00,58.59,58.74,58.57,58.74,9792.0,58.59,58.74,58.57,58.74,9792.0
2019-05-01 11:45:00,58.71,58.72,58.6,58.64,43656.0,58.71,58.72,58.6,58.64,43656.0
2019-05-01 11:50:00,58.64,58.67,58.63,58.64,6636.0,58.64,58.67,58.63,58.64,6636.0
2019-05-01 11:55:00,58.65,58.73,58.59,58.61,8400.0,58.65,58.73,58.59,58.61,8400.0
2019-05-01 12:00:00,58.62,58.69,58.61,58.67,9840.0,58.62,58.69,58.61,58.67,9840.0
2019-05-01 12:05:00,58.67,58.67,58.63,58.66,5400.0,58.67,58.67,58.63,58.66,5400.0
2019-05-01 12:10:00,58.67,58.67,58.62,58.62,1800.0,58.67,58.67,58.62,58.62,1800.0
2019-05-01 12:15:00,58.6,58.62,58.52,58.52,10521.0,58.6,58.62,58.52,58.52,10521.0
2019-05-01 12:20:00,58.53,58.58,58.5,58.51,10215.0,58.53,58.58,58.5,58.51,10215.0
2019-05-01 12:25:00,58.51,58.55,58.45,58.55,13200.0,58.51,58.55,58.45,58.55,13200.0
2019-05-01 12:30:00,58.54,58.56,58.52,58.55,17550.0,58.54,58.56,58.52,58.55,17550.0
2019-05-01 12:35:00,58.55,58.59,58.53,58.59,4110.0,58.55,58.59,58.53,58.59,4110.0
2019-05-01 12:40:00,58.57,58.65,58.53,58.65,11700.0,58.57,58.65,58.53,58.65,11700.0
2019-05-01 12:45:00,58.66,58.69,58.65,58.67,4500.0,58.66,58.69,58.65,58.67,4500.0
2019-05-01 12:50:00,58.65,58.65,58.59,58.61,11748.0,58.65,58.65,58.59,58.61,11748.0
2019-05-01 12:55:00,58.61,58.69,58.61,58.67,12900.0,58.61,58.69,58.61,58.67,12900.0
2019-05-01 13:00:00,58.67,58.74,58.67,58.71,8226.0,58.67,58.74,58.67,58.71,8226.0
2019-05-01 13:05:00,58.68,58.68,58.53,58.6,13245.0,58.68,58.68,58.53,58.6,13245.0
2019-05-01 13:10:00,58.61,58.65,58.56,58.65,5529.0,58.61,58.65,58.56,58.65,5529.0
2019-05-01 13:15:00,58.64,58.73,58.62,58.69,15354.0,58.64,58.73,58.62,58.69,15354.0
2019-05-01 13:20:00,58.69,58.75,58.64,58.66,4200.0,58.69,58.75,58.64,58.66,4200.0
2019-05-01 13:25:00,58.65,58.69,58.64,58.66,9951.0,58.65,58.69,58.64,58.66,9951.0
2019-05-01 13:30:00,58.66,58.71,58.66,58.66,4968.0,58.66,58.71,58.66,58.66,4968.0
2019-05-01 13:35:00,58.67,58.75,58.66,58.75,37584.0,58.67,58.75,58.66,58.75,37584.0
2019-05-01 13:40:00,58.72,58.75,58.67,58.75,8394.0,58.72,58.75,58.67,58.75,8394.0
2019-05-01 13:45:00,58.73,58.77,58.7,58.74,13401.0,58.73,58.77,58.7,58.74,13401.0
2019-05-01 13:50:00,58.76,58.79,58.73,58.77,24879.0,58.76,58.79,58.73,58.77,24879.0
2019-05-01 13:55:00,58.78,58.9,58.78,58.9,27624.0,58.78,58.9,58.78,58.9,27624.0
2019-05-01 14:00:00,58.88,59.19,58.88,59.19,49902.0,58.88,59.19,58.88,59.19,49902.0
2019-05-01 14:05:00,59.14,59.27,59.14,59.2,42747.0,59.14,59.27,59.14,59.2,42747.0
2019-05-01 14:10:00,59.17,59.23,59.16,59.2,17103.0,59.17,59.23,59.16,59.2,17103.0
2019-05-01 14:15:00,59.2,59.3,59.15,59.16,29691.0,59.2,59.3,59.15,59.16,29691.0
2019-05-01 14:20:00,59.16,59.17,59.06,59.07,16695.0,59.16,59.17,59.06,59.07,16695.0
2019-05-01 14:25:00,59.09,59.12,59.03,59.03,13209.0,59.09,59.12,59.03,59.03,13209.0
2019-05-01 14:30:00,59.02,59.07,58.92,58.95,25794.0,59.02,59.07,58.92,58.95,25794.0
2019-05-01 14:35:00,58.94,58.96,58.76,58.76,52407.0,58.94,58.96,58.76,58.76,52407.0
2019-05-01 14:40:00,58.73,58.73,58.61,58.72,17361.0,58.73,58.73,58.61,58.72,17361.0
2019-05-01 14:45:00,58.73,58.76,58.68,58.73,11496.0,58.73,58.76,58.68,58.73,11496.0
2019-05-01 14:50:00,58.73,58.89,58.7,58.85,14979.0,58.73,58.89,58.7,58.85,14979.0
2019-05-01 14:55:00,58.88,58.88,58.77,58.77,18657.0,58.88,58.88,58.77,58.77,18657.0
2019-05-01 15:00:00,58.78,58.8,58.66,58.71,16818.0,58.78,58.8,58.66,58.71,16818.0
2019-05-01 15:05:00,58.72,58.79,58.68,58.79,11937.0,58.72,58.79,58.68,58.79,11937.0
2019-05-01 15:10:00,58.79,58.82,58.73,58.82,8106.0,58.79,58.82,58.73,58.82,8106.0
2019-05-01 15:15:00,58.81,58.84,58.79,58.82,23592.0,58.81,58.84,58.79,58.82,23592.0
2019-05-01 15:20:00,58.82,58.82,58.62,58.62,22737.0,58.82,58.82,58.62,58.62,22737.0
2019-05-01 15:25:00,58.62,58.68,58.6,58.64,14352.0,58.62,58.68,58.6,58.64,14352.0
2019-05-01 15:30:00,58.61,58.61,58.52,58.52,29520.0,58.61,58.61,58.52,58.52,29520.0
2019-05-01 15:35:00,58.52,58.59,58.52,58.55,19950.0,58.52,58.59,58.52,58.55,19950.0
2019-05-01 15:40:00,58.52,58.54,58.49,58.51,28533.0,58.52,58.54,58.49,58.51,28533.0
2019-05-01 15:45:00,58.52,58.53,58.42,58.43,44301.0,58.52,58.53,58.42,58.43,44301.0
2019-05-01 15:50:00,58.43,58.49,58.35,58.36,48909.0,58.43,58.49,58.35,58.36,48909.0
2019-05-01 15:55:00,58.38,58.52,58.36,58.45,124092.0,58.38,58.52,58.36,58.45,124092.0
2019-05-02 09:30:00,58.64,58.64,58.39,58.6,51384.0,58.64,58.64,58.39,58.6,51384.0
2019-05-02 09:35:00,58.59,58.93,58.59,58.92,18093.0,58.59,58.93,58.59,58.92,18093.0
2019-05-02 09:40:00,58.99,59.0,58.85,58.94,11250.0,58.99,59.0,58.85,58.94,11250.0
2019-05-02 09:45:00,58.94,59.28,58.87,59.28,25683.0,58.94,59.28,58.87,59.28,25683.0
2019-05-02 09:50:00,59.18,59.24,58.82,58.83,47556.0,59.18,59.24,58.82,58.83,47556.0
2019-05-02 09:55:00,58.75,58.81,58.66,58.76,7071.0,58.75,58.81,58.66,58.76,7071.0
2019-05-02 10:00:00,58.76,59.0,58.76,59.0,25779.0,58.76,59.0,58.76,59.0,25779.0
2019-05-02 10:05:00,58.97,59.11,58.88,58.88,21900.0,58.97,59.11,58.88,58.88,21900.0
2019-05-02 10:10:00,58.83,59.04,58.83,59.04,16905.0,58.83,59.04,58.83,59.04,16905.0
2019-05-02 10:15:00,59.05,59.05,58.88,59.0,25464.0,59.05,59.05,58.88,59.0,25464.0
2019-05-02 10:20:00,59.0,59.12,59.0,59.03,10704.0,59.0,59.12,59.0,59.03,10704.0
2019-05-02 10:25:00,59.01,59.06,58.69,58.69,61593.0,59.01,59.06,58.69,58.69,61593.0
2019-05-02 10:30:00,58.7,59.05,58.68,59.02,65085.0,58.7,59.05,58.68,59.02,65085.0
2019-05-02 10:35:00,59.05,59.12,58.87,59.04,38643.0,59.05,59.12,58.87,59.04,38643.0
2019-05-02 10:40:00,59.04,59.1,58.92,58.94,48552.0,59.04,59.1,58.92,58.94,48552.0
2019-05-02 10:45:00,58.96,59.04,58.8,58.83,34359.0,58.96,59.04,58.8,58.83,34359.0
2019-05-02 10:50:00,58.78,58.78,58.61,58.67,12927.0,58.78,58.78,58.61,58.67,12927.0
2019-05-02 10:55:00,58.65,58.65,58.34,58.41,66249.0,58.65,58.65,58.34,58.41,66249.0
2019-05-02 11:00:00,58.43,58.57,58.41,58.57,16689.0,58.43,58.57,58.41,58.57,16689.0
2019-05-02 11:05:00,58.57,58.62,58.52,58.58,12375.0,58.57,58.62,58.52,58.58,12375.0
2019-05-02 11:10:00,58.59,58.66,58.57,58.61,12000.0,58.59,58.66,58.57,58.61,12000.0
2019-05-02 11:15:00,58.6,58.66,58.59,58.62,21987.0,58.6,58.66,58.59,58.62,21987.0
2019-05-02 11:20:00,58.6,58.62,58.51,58.6,26316.0,58.6,58.62,58.51,58.6,26316.0
2019-05-02 11:25:00,58.6,58.67,58.55,58.55,21549.0,58.6,58.67,58.55,58.55,21549.0
2019-05-02 11:30:00,58.59,58.67,58.57,58.61,7425.0,58.59,58.67,58.57,58.61,7425.0
2019-05-02 11:35:00,58.56,58.71,58.56,58.66,12222.0,58.56,58.71,58.56,58.66,12222.0
2019-05-02 11:40:00,58.64,58.74,58.55,58.57,9300.0,58.64,58.74,58.55,58.57,9300.0
2019-05-02 11:45:00,58.5,58.55,58.36,58.42,9600.0,58.5,58.55,58.36,58.42,9600.0
2019-05-02 11:50:00,58.43,58.45,58.31,58.33,9588.0,58.43,58.45,58.31,58.33,9588.0
2019-05-02 11:55:00,58.37,58.37,58.27,58.34,8964.0,58.37,58.37,58.27,58.34,8964.0
2019-05-02 12:00:00,58.37,58.43,58.28,58.43,29550.0,58.37,58.43,58.28,58.43,29550.0
2019-05-02 12:05:00,58.47,58.5,58.4,58.5,20799.0,58.47,58.5,58.4,58.5,20799.0
2019-05-02 12:10:00,58.5,58.58,58.44,58.47,11229.0,58.5,58.58,58.44,58.47,11229.0
2019-05-02 12:15:00,58.45,58.47,58.38,58.39,7848.0,58.45,58.47,58.38,58.39,7848.0
2019-05-02 12:20:00,58.42,58.52,58.42,58.48,4446.0,58.42,58.52,58.42,58.48,4446.0
2019-05-02 12:25:00,58.54,58.54,58.43,58.5,7824.0,58.54,58.54,58.43,58.5,7824.0
2019-05-02 12:30:00,58.53,58.72,58.52,58.72,9000.0,58.53,58.72,58.52,58.72,9000.0
2019-05-02 12:35:00,58.7,58.71,58.67,58.7,5721.0,58.7,58.71,58.67,58.7,5721.0
2019-05-02 12:40:00,58.72,58.72,58.61,58.61,8100.0,58.72,58.72,58.61,58.61,8100.0
2019-05-02 12:45:00,58.6,58.64,58.6,58.61,2100.0,58.6,58.64,58.6,58.61,2100.0
2019-05-02 12:50:00,58.65,58.66,58.57,58.65,19983.0,58.65,58.66,58.57,58.65,19983.0
2019-05-02 12:55:00,58.64,58.67,58.61,58.63,3528.0,58.64,58.67,58.61,58.63,3528.0
2019-05-02 13:00:00,58.65,58.67,58.57,58.57,5043.0,58.65,58.67,58.57,58.57,5043.0
2019-05-02 13:05:00,58.59,58.74,58.59,58.74,7146.0,58.59,58.74,58.59,58.74,7146.0
2019-05-02 13:10:00,58.75,58.81,58.75,58.81,5910.0,58.75,58.81,58.75,58.81,5910.0
2019-05-02 13:15:00,58.78,58.8,58.74,58.74,4926.0,58.78,58.8,58.74,58.74,4926.0
2019-05-02 13:20:00,58.74,58.78,58.72,58.72,5700.0,58.74,58.78,58.72,58.72,5700.0
2019-05-02 13:25:00,58.74,58.74,58.68,58.73,9042.0,58.74,58.74,58.68,58.73,9042.0
2019-05-02 13:30:00,58.75,58.76,58.72,58.73,13041.0,58.75,58.76,58.72,58.73,13041.0
2019-05-02 13:35:00,58.74,58.9,58.72,58.86,9267.0,58.74,58.9,58.72,58.86,9267.0
2019-05-02 13:40:00,58.89,58.89,58.81,58.85,4200.0,58.89,58.89,58.81,58.85,4200.0
2019-05-02 13:45:00,58.82,58.82,58.72,58.77,7641.0,58.82,58.82,58.72,58.77,7641.0
2019-05-02 13:50:00,58.8,58.9,58.8,58.83,2526.0,58.8,58.9,58.8,58.83,2526.0
2019-05-02 13:55:00,58.81,58.93,58.78,58.88,5100.0,58.81,58.93,58.78,58.88,5100.0
2019-05-02 14:00:00,58.89,58.96,58.89,58.95,8655.0,58.89,58.96,58.89,58.95,8655.0
2019-05-02 14:05:00,58.95,58.96,58.91,58.92,3957.0,58.95,58.96,58.91,58.92,3957.0
2019-05-02 14:10:00,58.9,59.01,58.89,59.0,23982.0,58.9,59.01,58.89,59.0,23982.0
2019-05-02 14:15:00,59.01,59.04,59.0,59.03,6828.0,59.01,59.04,59.0,59.03,6828.0
2019-05-02 14:20:00,59.04,59.06,59.02,59.04,7305.0,59.04,59.06,59.02,59.04,7305.0
2019-05-02 14:25:00,59.03,59.04,58.93,58.97,17181.0,59.03,59.04,58.93,58.97,17181.0
2019-05-02 14:30:00,58.98,59.04,58.94,59.0,22728.0,58.98,59.04,58.94,59.0,22728.0
2019-05-02 14:35:00,59.0,59.0,58.94,58.95,7200.0,59.0,59.0,58.94,58.95,7200.0
2019-05-02 14:40:00,58.94,58.99,58.92,58.99,5700.0,58.94,58.99,58.92,58.99,5700.0
2019-05-02 14:45:00,59.0,59.04,58.91,58.91,11838.0,59.0,59.04,58.91,58.91,11838.0
2019-05-02 14:50:00,58.9,58.96,58.85,58.96,21489.0,58.9,58.96,58.85,58.96,21489.0
2019-05-02 14:55:00,58.97,59.0,58.95,58.95,16437.0,58.97,59.0,58.95,58.95,16437.0
2019-05-02 15:00:00,58.96,58.99,58.91,58.99,22170.0,58.96,58.99,58.91,58.99,22170.0
2019-05-02 15:05:00,59.0,59.03,58.99,59.01,10296.0,59.0,59.03,58.99,59.01,10296.0
2019-05-02 15:10:00,59.02,59.07,59.0,59.06,14664.0,59.02,59.07,59.0,59.06,14664.0
2019-05-02 15:15:00,59.06,59.12,59.05,59.05,19728.0,59.06,59.12,59.05,59.05,19728.0
2019-05-02 15:20:00,59.08,59.11,59.05,59.1,8913.0,59.08,59.11,59.05,59.1,8913.0
2019-05-02 15:25:00,59.09,59.19,59.08,59.17,36294.0,59.09,59.19,59.08,59.17,36294.0
2019-05-02 15:30:00,59.17,59.26,59.15,59.22,47550.0,59.17,59.26,59.15,59.22,47550.0
2019-05-02 15:35:00,59.21,59.32,59.19,59.28,74979.0,59.21,59.32,59.19,59.28,74979.0
2019-05-02 15:40:00,59.28,59.37,59.26,59.35,70104.0,59.28,59.37,59.26,59.35,70104.0
2019-05-02 15:45:00,59.35,59.46,59.34,59.42,184575.0,59.35,59.46,59.34,59.42,184575.0
2019-05-02 15:50:00,59.42,59.5,59.42,59.47,156777.0,59.42,59.5,59.42,59.47,156777.0
2019-05-02 15:55:00,59.49,59.55,59.43,59.55,260886.0,59.49,59.55,59.43,59.55,260886.0
2019-05-03 09:30:00,60.0,60.29,59.95,60.2,82557.0,60.0,60.29,59.95,60.2,82557.0
2019-05-03 09:35:00,60.2,60.29,60.14,60.24,27726.0,60.2,60.29,60.14,60.24,27726.0
2019-05-03 09:40:00,60.28,60.47,60.28,60.43,65751.0,60.28,60.47,60.28,60.43,65751.0
2019-05-03 09:45:00,60.45,60.75,60.34,60.58,91128.0,60.45,60.75,60.34,60.58,91128.0
2019-05-03 09:50:00,60.58,60.58,60.17,60.36,49941.0,60.58,60.58,60.17,60.36,49941.0
2019-05-03 09:55:00,60.4,60.62,60.39,60.56,15822.0,60.4,60.62,60.39,60.56,15822.0
2019-05-03 10:00:00,60.62,60.83,60.58,60.73,17040.0,60.62,60.83,60.58,60.73,17040.0
2019-05-03 10:05:00,60.73,60.76,60.49,60.49,13803.0,60.73,60.76,60.49,60.49,13803.0
2019-05-03 10:10:00,60.56,60.7,60.55,60.7,23181.0,60.56,60.7,60.55,60.7,23181.0
2019-05-03 10:15:00,60.73,60.83,60.59,60.61,13575.0,60.73,60.83,60.59,60.61,13575.0
2019-05-03 10:20:00,60.57,60.57,60.41,60.42,21771.0,60.57,60.57,60.41,60.42,21771.0
2019-05-03 10:25:00,60.45,60.46,60.37,60.46,17958.0,60.45,60.46,60.37,60.46,17958.0
2019-05-03 10:30:00,60.49,60.59,60.42,60.45,15810.0,60.49,60.59,60.42,60.45,15810.0
2019-05-03 10:35:00,60.43,60.48,60.31,60.37,13785.0,60.43,60.48,60.31,60.37,13785.0
2019-05-03 10:40:00,60.33,60.52,60.31,60.52,11409.0,60.33,60.52,60.31,60.52,11409.0
2019-05-03 10:45:00,60.54,60.54,60.43,60.51,20100.0,60.54,60.54,60.43,60.51,20100.0
2019-05-03 10:50:00,60.52,60.55,60.42,60.5,17478.0,60.52,60.55,60.42,60.5,17478.0
2019-05-03 10:55:00,60.47,60.53,60.39,60.41,9600.0,60.47,60.53,60.39,60.41,9600.0
2019-05-03 11:00:00,60.43,60.48,60.38,60.46,12900.0,60.43,60.48,60.38,60.46,12900.0
2019-05-03 11:05:00,60.49,60.55,60.45,60.45,13632.0,60.49,60.55,60.45,60.45,13632.0
2019-05-03 11:10:00,60.46,60.46,60.35,60.35,20631.0,60.46,60.46,60.35,60.35,20631.0
2019-05-03 11:15:00,60.3,60.34,60.25,60.31,19194.0,60.3,60.34,60.25,60.31,19194.0
2019-05-03 11:20:00,60.34,60.34,60.23,60.24,7191.0,60.34,60.34,60.23,60.24,7191.0
2019-05-03 11:25:00,60.24,60.25,60.17,60.17,17295.0,60.24,60.25,60.17,60.17,17295.0
2019-05-03 11:30:00,60.18,60.24,60.14,60.18,15918.0,60.18,60.24,60.14,60.18,15918.0
2019-05-03 11:35:00,60.15,60.21,60.13,60.13,13572.0,60.15,60.21,60.13,60.13,13572.0
2019-05-03 11:40:00,60.16,60.32,60.15,60.32,14028.0,60.16,60.32,60.15,60.32,14028.0
2019-05-03 11:45:00,60.29,60.36,60.29,60.36,8703.0,60.29,60.36,60.29,60.36,8703.0
2019-05-03 11:50:00,60.36,60.45,60.35,60.39,14133.0,60.36,60.45,60.35,60.39,14133.0
2019-05-03 11:55:00,60.39,60.4,60.32,60.33,12450.0,60.39,60.4,60.32,60.33,12450.0
2019-05-03 12:00:00,60.33,60.37,60.3,60.37,12012.0,60.33,60.37,60.3,60.37,12012.0
2019-05-03 12:05:00,60.37,60.41,60.32,60.32,16176.0,60.37,60.41,60.32,60.32,16176.0
2019-05-03 12:10:00,60.31,60.31,60.24,60.3,9990.0,60.31,60.31,60.24,60.3,9990.0
2019-05-03 12:15:00,60.3,60.34,60.28,60.28,10986.0,60.3,60.34,60.28,60.28,10986.0
2019-05-03 12:20:00,60.28,60.32,60.22,60.27,14601.0,60.28,60.32,60.22,60.27,14601.0
2019-05-03 12:25:00,60.28,60.33,60.27,60.33,6006.0,60.28,60.33,60.27,60.33,6006.0
2019-05-03 12:30:00,60.37,60.38,60.34,60.34,11805.0,60.37,60.38,60.34,60.34,11805.0
2019-05-03 12:35:00,60.33,60.34,60.09,60.09,12171.0,60.33,60.34,60.09,60.09,12171.0
2019-05-03 12:40:00,60.09,60.15,60.09,60.13,12972.0,60.09,60.15,60.09,60.13,12972.0
2019-05-03 12:45:00,60.12,60.22,60.1,60.21,12600.0,60.12,60.22,60.1,60.21,12600.0
2019-05-03 12:50:00,60.21,60.32,60.21,60.32,12000.0,60.21,60.32,60.21,60.32,12000.0
2019-05-03 12:55:00,60.28,60.33,60.27,60.33,5610.0,60.28,60.33,60.27,60.33,5610.0
2019-05-03 13:00:00,60.35,60.37,60.34,60.36,12003.0,60.35,60.37,60.34,60.36,12003.0
2019-05-03 13:05:00,60.34,60.39,60.3,60.31,20223.0,60.34,60.39,60.3,60.31,20223.0
2019-05-03 13:10:00,60.3,60.35,60.3,60.34,7701.0,60.3,60.35,60.3,60.34,7701.0
2019-05-03 13:15:00,60.35,60.42,60.35,60.39,14100.0,60.35,60.42,60.35,60.39,14100.0
2019-05-03 13:20:00,60.43,60.49,60.43,60.49,12987.0,60.43,60.49,60.43,60.49,12987.0
2019-05-03 13:25:00,60.47,60.49,60.43,60.49,5994.0,60.47,60.49,60.43,60.49,5994.0
2019-05-03 13:30:00,60.48,60.54,60.46,60.54,16446.0,60.48,60.54,60.46,60.54,16446.0
2019-05-03 13:35:00,60.54,60.54,60.47,60.48,12054.0,60.54,60.54,60.47,60.48,12054.0
2019-05-03 13:40:00,60.54,60.59,60.52,60.58,14844.0,60.54,60.59,60.52,60.58,14844.0
2019-05-03 13:45:00,60.61,60.7,60.59,60.67,21234.0,60.61,60.7,60.59,60.67,21234.0
2019-05-03 13:50:00,60.63,60.68,60.63,60.68,13659.0,60.63,60.68,60.63,60.68,13659.0
2019-05-03 13:55:00,60.68,60.72,60.63,60.66,11898.0,60.68,60.72,60.63,60.66,11898.0
2019-05-03 14:00:00,60.63,60.69,60.62,60.65,6816.0,60.63,60.69,60.62,60.65,6816.0
2019-05-03 14:05:00,60.63,60.63,60.54,60.55,17994.0,60.63,60.63,60.54,60.55,17994.0
2019-05-03 14:10:00,60.58,60.63,60.58,60.59,8229.0,60.58,60.63,60.58,60.59,8229.0
2019-05-03 14:15:00,60.62,60.62,60.55,60.55,16755.0,60.62,60.62,60.55,60.55,16755.0
2019-05-03 14:20:00,60.58,60.62,60.55,60.6,11451.0,60.58,60.62,60.55,60.6,11451.0
2019-05-03 14:25:00,60.59,60.61,60.55,60.6,14757.0,60.59,60.61,60.55,60.6,14757.0
2019-05-03 14:30:00,60.62,60.62,60.56,60.59,12900.0,60.62,60.62,60.56,60.59,12900.0
2019-05-03 14:35:00,60.59,60.6,60.56,60.56,13272.0,60.59,60.6,60.56,60.56,13272.0
2019-05-03 14:40:00,60.56,60.57,60.45,60.48,14250.0,60.56,60.57,60.45,60.48,14250.0
2019-05-03 14:45:00,60.48,60.53,60.44,60.48,12000.0,60.48,60.53,60.44,60.48,12000.0
2019-05-03 14:50:00,60.48,60.49,60.41,60.49,9918.0,60.48,60.49,60.41,60.49,9918.0
2019-05-03 14:55:00,60.5,60.5,60.43,60.45,13821.0,60.5,60.5,60.43,60.45,13821.0
2019-05-03 15:00:00,60.43,60.46,60.41,60.43,17490.0,60.43,60.46,60.41,60.43,17490.0
2019-05-03 15:05:00,60.45,60.49,60.45,60.46,15042.0,60.45,60.49,60.45,60.46,15042.0
2019-05-03 15:10:00,60.45,60.45,60.36,60.43,14547.0,60.45,60.45,60.36,60.43,14547.0
2019-05-03 15:15:00,60.43,60.45,60.41,60.41,12150.0,60.43,60.45,60.41,60.41,12150.0
2019-05-03 15:20:00,60.41,60.45,60.39,60.42,18075.0,60.41,60.45,60.39,60.42,18075.0
2019-05-03 15:25:00,60.43,60.5,60.43,60.5,16857.0,60.43,60.5,60.43,60.5,16857.0
2019-05-03 15:30:00,60.48,60.52,60.46,60.51,27030.0,60.48,60.52,60.46,60.51,27030.0
2019-05-03 15:35:00,60.51,60.52,60.47,60.49,38076.0,60.51,60.52,60.47,60.49,38076.0
2019-05-03 15:40:00,60.5,60.5,60.42,60.45,32088.0,60.5,60.5,60.42,60.45,32088.0
2019-05-03 15:45:00,60.45,60.58,60.45,60.56,45558.0,60.45,60.58,60.45,60.56,45558.0
2019-05-03 15:50:00,60.57,60.58,60.47,60.47,57267.0,60.57,60.58,60.47,60.47,57267.0
2019-05-03 15:55:00,60.5,60.57,60.48,60.49,161520.0,60.5,60.57,60.48,60.49,161520.0
2019-05-06 09:30:00,58.72,59.93,58.27,59.72,103956.0,58.72,59.93,58.27,59.72,103956.0
2019-05-06 09:35:00,59.77,60.0,59.74,60.0,12810.0,59.77,60.0,59.74,60.0,12810.0
2019-05-06 09:40:00,60.0,60.17,59.89,59.91,20619.0,60.0,60.17,59.89,59.91,20619.0
2019-05-06 09:45:00,59.92,60.18,59.92,59.97,28719.0,59.92,60.18,59.92,59.97,28719.0
2019-05-06 09:50:00,59.92,60.26,59.92,60.21,19674.0,59.92,60.26,59.92,60.21,19674.0
2019-05-06 09:55:00,60.21,60.21,59.9,59.95,21063.0,60.21,60.21,59.9,59.95,21063.0
2019-05-06 10:00:00,60.01,60.01,59.67,59.67,46392.0,60.01,60.01,59.67,59.67,46392.0
2019-05-06 10:05:00,59.64,59.65,59.46,59.56,38103.0,59.64,59.65,59.46,59.56,38103.0
2019-05-06 10:10:00,59.56,59.7,59.48,59.5,33600.0,59.56,59.7,59.48,59.5,33600.0
2019-05-06 10:15:00,59.53,59.65,59.5,59.65,11145.0,59.53,59.65,59.5,59.65,11145.0
2019-05-06 10:20:00,59.66,59.74,59.6,59.72,18732.0,59.66,59.74,59.6,59.72,18732.0
2019-05-06 10:25:00,59.68,59.73,59.56,59.58,24306.0,59.68,59.73,59.56,59.58,24306.0
2019-05-06 10:30:00,59.58,59.75,59.53,59.75,11970.0,59.58,59.75,59.53,59.75,11970.0
2019-05-06 10:35:00,59.77,59.8,59.56,59.64,12465.0,59.77,59.8,59.56,59.64,12465.0
2019-05-06 10:40:00,59.64,59.76,59.55,59.55,18372.0,59.64,59.76,59.55,59.55,18372.0
2019-05-06 10:45:00,59.52,59.76,59.51,59.73,10200.0,59.52,59.76,59.51,59.73,10200.0
2019-05-06 10:50:00,59.74,59.95,59.74,59.83,22065.0,59.74,59.95,59.74,59.83,22065.0
2019-05-06 10:55:00,59.85,60.02,59.82,59.95,9000.0,59.85,60.02,59.82,59.95,9000.0
2019-05-06 11:00:00,59.95,59.97,59.8,59.97,10953.0,59.95,59.97,59.8,59.97,10953.0
2019-05-06 11:05:00,60.0,60.03,59.9,59.99,15717.0,60.0,60.03,59.9,59.99,15717.0
2019-05-06 11:10:00,59.97,60.0,59.71,59.76,31629.0,59.97,60.0,59.71,59.76,31629.0
2019-05-06 11:15:00,59.85,59.89,59.75,59.86,14508.0,59.85,59.89,59.75,59.86,14508.0
2019-05-06 11:20:00,59.92,60.0,59.92,59.98,7260.0,59.92,60.0,59.92,59.98,7260.0
2019-05-06 11:25:00,59.99,60.05,59.94,60.0,10200.0,59.99,60.05,59.94,60.0,10200.0
2019-05-06 11:30:00,60.01,60.06,59.85,59.91,10941.0,60.01,60.06,59.85,59.91,10941.0
2019-05-06 11:35:00,59.89,59.95,59.87,59.88,11577.0,59.89,59.95,59.87,59.88,11577.0
2019-05-06 11:40:00,59.91,59.92,59.8,59.87,19116.0,59.91,59.92,59.8,59.87,19116.0
2019-05-06 11:45:00,59.89,59.95,59.83,59.84,14217.0,59.89,59.95,59.83,59.84,14217.0
2019-05-06 11:50:00,59.86,59.91,59.83,59.86,6300.0,59.86,59.91,59.83,59.86,6300.0
2019-05-06 11:55:00,59.88,59.95,59.88,59.9,9000.0,59.88,59.95,59.88,59.9,9000.0
2019-05-06 12:00:00,59.92,59.94,59.82,59.89,9000.0,59.92,59.94,59.82,59.89,9000.0
2019-05-06 12:05:00,59.89,59.95,59.86,59.9,12264.0,59.89,59.95,59.86,59.9,12264.0
2019-05-06 12:10:00,59.9,59.92,59.86,59.92,6432.0,59.9,59.92,59.86,59.92,6432.0
2019-05-06 12:15:00,59.94,59.94,59.84,59.9,14937.0,59.94,59.94,59.84,59.9,14937.0
2019-05-06 12:20:00,59.86,59.93,59.86,59.93,8688.0,59.86,59.93,59.86,59.93,8688.0
2019-05-06 12:25:00,59.93,60.0,59.89,59.94,11265.0,59.93,60.0,59.89,59.94,11265.0
2019-05-06 12:30:00,59.97,60.01,59.96,59.98,7497.0,59.97,60.01,59.96,59.98,7497.0
2019-05-06 12:35:00,59.98,60.03,59.95,59.99,29148.0,59.98,60.03,59.95,59.99,29148.0
2019-05-06 12:40:00,60.0,60.01,59.95,59.99,10770.0,60.0,60.01,59.95,59.99,10770.0
2019-05-06 12:45:00,59.97,60.03,59.97,59.99,10512.0,59.97,60.03,59.97,59.99,10512.0
2019-05-06 12:50:00,59.95,59.97,59.82,59.85,15930.0,59.95,59.97,59.82,59.85,15930.0
2019-05-06 12:55:00,59.87,59.87,59.8,59.82,7731.0,59.87,59.87,59.8,59.82,7731.0
2019-05-06 13:00:00,59.8,59.89,59.77,59.89,15492.0,59.8,59.89,59.77,59.89,15492.0
2019-05-06 13:05:00,59.89,59.97,59.87,59.88,17175.0,59.89,59.97,59.87,59.88,17175.0
2019-05-06 13:10:00,59.88,59.93,59.84,59.92,7893.0,59.88,59.93,59.84,59.92,7893.0
2019-05-06 13:15:00,59.95,59.97,59.9,59.94,9849.0,59.95,59.97,59.9,59.94,9849.0
2019-05-06 13:20:00,59.95,59.95,59.88,59.9,7896.0,59.95,59.95,59.88,59.9,7896.0
2019-05-06 13:25:00,59.96,60.05,59.96,60.02,4809.0,59.96,60.05,59.96,60.02,4809.0
2019-05-06 13:30:00,60.04,60.09,60.0,60.08,5616.0,60.04,60.09,60.0,60.08,5616.0
2019-05-06 13:35:00,60.09,60.13,60.08,60.12,11301.0,60.09,60.13,60.08,60.12,11301.0
2019-05-06 13:40:00,60.17,60.18,60.07,60.08,9618.0,60.17,60.18,60.07,60.08,9618.0
2019-05-06 13:45:00,60.09,60.27,60.08,60.27,7440.0,60.09,60.27,60.08,60.27,7440.0
2019-05-06 13:50:00,60.22,60.26,60.19,60.21,11793.0,60.22,60.26,60.19,60.21,11793.0
2019-05-06 13:55:00,60.19,60.31,60.19,60.29,5811.0,60.19,60.31,60.19,60.29,5811.0
2019-05-06 14:00:00,60.31,60.31,60.25,60.28,7713.0,60.31,60.31,60.25,60.28,7713.0
2019-05-06 14:05:00,60.27,60.38,60.23,60.36,14454.0,60.27,60.38,60.23,60.36,14454.0
2019-05-06 14:10:00,60.36,60.48,60.35,60.43,12282.0,60.36,60.48,60.35,60.43,12282.0
2019-05-06 14:15:00,60.45,60.55,60.44,60.53,32913.0,60.45,60.55,60.44,60.53,32913.0
2019-05-06 14:20:00,60.56,60.56,60.44,60.46,28284.0,60.56,60.56,60.44,60.46,28284.0
2019-05-06 14:25:00,60.44,60.57,60.43,60.55,17553.0,60.44,60.57,60.43,60.55,17553.0
2019-05-06 14:30:00,60.52,60.64,60.51,60.64,19293.0,60.52,60.64,60.51,60.64,19293.0
2019-05-06 14:35:00,60.64,60.69,60.6,60.67,33651.0,60.64,60.69,60.6,60.67,33651.0
2019-05-06 14:40:00,60.63,60.73,60.63,60.73,12207.0,60.63,60.73,60.63,60.73,12207.0
2019-05-06 14:45:00,60.71,60.75,60.67,60.74,20883.0,60.71,60.75,60.67,60.74,20883.0
2019-05-06 14:50:00,60.75,60.84,60.73,60.84,29127.0,60.75,60.84,60.73,60.84,29127.0
2019-05-06 14:55:00,60.87,60.89,60.81,60.87,25467.0,60.87,60.89,60.81,60.87,25467.0
2019-05-06 15:00:00,60.9,60.9,60.79,60.81,23811.0,60.9,60.9,60.79,60.81,23811.0
2019-05-06 15:05:00,60.82,60.9,60.82,60.85,42825.0,60.82,60.9,60.82,60.85,42825.0
2019-05-06 15:10:00,60.86,60.87,60.73,60.74,34422.0,60.86,60.87,60.73,60.74,34422.0
2019-05-06 15:15:00,60.74,60.77,60.63,60.65,55077.0,60.74,60.77,60.63,60.65,55077.0
2019-05-06 15:20:00,60.65,60.83,60.64,60.83,18450.0,60.65,60.83,60.64,60.83,18450.0
2019-05-06 15:25:00,60.83,60.88,60.78,60.85,15471.0,60.83,60.88,60.78,60.85,15471.0
2019-05-06 15:30:00,60.86,61.0,60.85,61.0,26439.0,60.86,61.0,60.85,61.0,26439.0
2019-05-06 15:35:00,60.99,61.05,60.99,61.03,31200.0,60.99,61.05,60.99,61.03,31200.0
2019-05-06 15:40:00,61.05,61.08,60.96,61.01,51774.0,61.05,61.08,60.96,61.01,51774.0
2019-05-06 15:45:00,60.99,61.11,60.97,61.1,67095.0,60.99,61.11,60.97,61.1,67095.0
2019-05-06 15:50:00,61.12,61.17,61.01,61.04,93408.0,61.12,61.17,61.01,61.04,93408.0
2019-05-06 15:55:00,61.03,61.06,60.96,61.0,180366.0,61.03,61.06,60.96,61.0,180366.0
2019-05-07 09:30:00,60.65,61.07,60.59,60.85,44871.0,60.65,61.07,60.59,60.85,44871.0
2019-05-07 09:35:00,60.81,61.06,60.6,60.9,13695.0,60.81,61.06,60.6,60.9,13695.0
2019-05-07 09:40:00,60.75,60.83,60.55,60.62,23217.0,60.75,60.83,60.55,60.62,23217.0
2019-05-07 09:45:00,60.61,60.81,60.2,60.28,14400.0,60.61,60.81,60.2,60.28,14400.0
2019-05-07 09:50:00,60.34,60.51,60.24,60.31,49971.0,60.34,60.51,60.24,60.31,49971.0
2019-05-07 09:55:00,60.25,60.58,60.25,60.44,28095.0,60.25,60.58,60.25,60.44,28095.0
2019-05-07 10:00:00,60.44,60.44,59.92,59.93,31011.0,60.44,60.44,59.92,59.93,31011.0
2019-05-07 10:05:00,59.92,60.28,59.92,60.24,30897.0,59.92,60.28,59.92,60.24,30897.0
2019-05-07 10:10:00,60.27,60.27,60.12,60.18,21168.0,60.27,60.27,60.12,60.18,21168.0
2019-05-07 10:15:00,60.18,60.19,60.0,60.02,21768.0,60.18,60.19,60.0,60.02,21768.0
2019-05-07 10:20:00,59.99,60.16,59.98,60.05,9900.0,59.99,60.16,59.98,60.05,9900.0
2019-05-07 10:25:00,60.02,60.05,59.87,60.01,12066.0,60.02,60.05,59.87,60.01,12066.0
2019-05-07 10:30:00,60.02,60.04,59.93,59.95,11100.0,60.02,60.04,59.93,59.95,11100.0
2019-05-07 10:35:00,59.99,60.06,59.89,59.94,39174.0,59.99,60.06,59.89,59.94,39174.0
2019-05-07 10:40:00,59.89,59.96,59.83,59.9,15777.0,59.89,59.96,59.83,59.9,15777.0
2019-05-07 10:45:00,59.88,60.07,59.88,60.01,5100.0,59.88,60.07,59.88,60.01,5100.0
2019-05-07 10:50:00,59.95,59.95,59.73,59.73,18159.0,59.95,59.95,59.73,59.73,18159.0
2019-05-07 10:55:00,59.73,59.81,59.61,59.68,31803.0,59.73,59.81,59.61,59.68,31803.0
2019-05-07 11:00:00,59.67,59.67,59.45,59.48,17700.0,59.67,59.67,59.45,59.48,17700.0
2019-05-07 11:05:00,59.53,59.7,59.5,59.7,34854.0,59.53,59.7,59.5,59.7,34854.0
2019-05-07 11:10:00,59.71,59.71,59.57,59.68,11361.0,59.71,59.71,59.57,59.68,11361.0
2019-05-07 11:15:00,59.71,59.71,59.55,59.68,10140.0,59.71,59.71,59.55,59.68,10140.0
2019-05-07 11:20:00,59.64,59.64,59.45,59.45,13554.0,59.64,59.64,59.45,59.45,13554.0
2019-05-07 11:25:00,59.42,59.71,59.41,59.69,28083.0,59.42,59.71,59.41,59.69,28083.0
2019-05-07 11:30:00,59.77,59.86,59.75,59.76,11169.0,59.77,59.86,59.75,59.76,11169.0
2019-05-07 11:35:00,59.76,59.78,59.56,59.69,13503.0,59.76,59.78,59.56,59.69,13503.0
2019-05-07 11:40:00,59.72,59.78,59.66,59.76,15795.0,59.72,59.78,59.66,59.76,15795.0
2019-05-07 11:45:00,59.68,59.75,59.6,59.66,18957.0,59.68,59.75,59.6,59.66,18957.0
2019-05-07 11:50:00,59.59,59.6,59.42,59.5,19998.0,59.59,59.6,59.42,59.5,19998.0
2019-05-07 11:55:00,59.53,59.53,59.41,59.44,16437.0,59.53,59.53,59.41,59.44,16437.0
2019-05-07 12:00:00,59.41,59.42,59.26,59.4,31851.0,59.41,59.42,59.26,59.4,31851.0
2019-05-07 12:05:00,59.41,59.49,59.41,59.43,19599.0,59.41,59.49,59.41,59.43,19599.0
2019-05-07 12:10:00,59.47,59.47,59.35,59.39,19062.0,59.47,59.47,59.35,59.39,19062.0
2019-05-07 12:15:00,59.35,59.45,59.34,59.38,18429.0,59.35,59.45,59.34,59.38,18429.0
2019-05-07 12:20:00,59.39,59.56,59.37,59.48,82761.0,59.39,59.56,59.37,59.48,82761.0
2019-05-07 12:25:00,59.5,59.7,59.48,59.63,20721.0,59.5,59.7,59.48,59.63,20721.0
2019-05-07 12:30:00,59.67,59.67,59.56,59.58,9450.0,59.67,59.67,59.56,59.58,9450.0
2019-05-07 12:35:00,59.6,59.68,59.59,59.6,9441.0,59.6,59.68,59.59,59.6,9441.0
2019-05-07 12:40:00,59.61,59.61,59.5,59.52,10023.0,59.61,59.61,59.5,59.52,10023.0
2019-05-07 12:45:00,59.52,59.67,59.52,59.62,10635.0,59.52,59.67,59.52,59.62,10635.0
2019-05-07 12:50:00,59.61,59.79,59.61,59.72,10707.0,59.61,59.79,59.61,59.72,10707.0
2019-05-07 12:55:00,59.68,59.76,59.55,59.56,15729.0,59.68,59.76,59.55,59.56,15729.0
2019-05-07 13:00:00,59.54,59.55,59.41,59.41,8304.0,59.54,59.55,59.41,59.41,8304.0
2019-05-07 13:05:00,59.41,59.46,59.37,59.41,17685.0,59.41,59.46,59.37,59.41,17685.0
2019-05-07 13:10:00,59.38,59.42,59.31,59.36,16200.0,59.38,59.42,59.31,59.36,16200.0
2019-05-07 13:15:00,59.31,59.36,59.2,59.2,17895.0,59.31,59.36,59.2,59.2,17895.0
2019-05-07 13:20:00,59.19,59.24,59.14,59.2,17160.0,59.19,59.24,59.14,59.2,17160.0
2019-05-07 13:25:00,59.21,59.21,59.14,59.16,9087.0,59.21,59.21,59.14,59.16,9087.0
2019-05-07 13:30:00,59.16,59.24,59.07,59.21,26103.0,59.16,59.24,59.07,59.21,26103.0
2019-05-07 13:35:00,59.22,59.28,59.19,59.25,19575.0,59.22,59.28,59.19,59.25,19575.0
2019-05-07 13:40:00,59.25,59.26,59.12,59.15,9060.0,59.25,59.26,59.12,59.15,9060.0
2019-05-07 13:45:00,59.17,59.34,59.15,59.34,17718.0,59.17,59.34,59.15,59.34,17718.0
2019-05-07 13:50:00,59.34,59.4,59.31,59.4,18591.0,59.34,59.4,59.31,59.4,18591.0
2019-05-07 13:55:00,59.36,59.41,59.3,59.3,26019.0,59.36,59.41,59.3,59.3,26019.0
2019-05-07 14:00:00,59.31,59.31,59.12,59.16,28299.0,59.31,59.31,59.12,59.16,28299.0
2019-05-07 14:05:00,59.14,59.34,59.13,59.27,15345.0,59.14,59.34,59.13,59.27,15345.0
2019-05-07 14:10:00,59.25,59.26,59.12,59.13,11013.0,59.25,59.26,59.12,59.13,11013.0
2019-05-07 14:15:00,59.16,59.21,59.1,59.18,12933.0,59.16,59.21,59.1,59.18,12933.0
2019-05-07 14:20:00,59.17,59.25,59.15,59.15,35259.0,59.17,59.25,59.15,59.15,35259.0
2019-05-07 14:25:00,59.18,59.25,59.16,59.18,16599.0,59.18,59.25,59.16,59.18,16599.0
2019-05-07 14:30:00,59.2,59.25,59.11,59.18,18993.0,59.2,59.25,59.11,59.18,18993.0
2019-05-07 14:35:00,59.17,59.28,59.14,59.25,26232.0,59.17,59.28,59.14,59.25,26232.0
2019-05-07 14:40:00,59.25,59.38,59.25,59.28,17400.0,59.25,59.38,59.25,59.28,17400.0
2019-05-07 14:45:00,59.3,59.34,59.24,59.26,10662.0,59.3,59.34,59.24,59.26,10662.0
2019-05-07 14:50:00,59.26,59.4,59.22,59.4,56643.0,59.26,59.4,59.22,59.4,56643.0
2019-05-07 14:55:00,59.42,59.47,59.37,59.43,11022.0,59.42,59.47,59.37,59.43,11022.0
2019-05-07 15:00:00,59.42,59.45,59.33,59.35,21849.0,59.42,59.45,59.33,59.35,21849.0
2019-05-07 15:05:00,59.37,59.4,59.28,59.36,15249.0,59.37,59.4,59.28,59.36,15249.0
2019-05-07 15:10:00,59.33,59.43,59.33,59.35,17574.0,59.33,59.43,59.33,59.35,17574.0
2019-05-07 15:15:00,59.34,59.43,59.29,59.36,17565.0,59.34,59.43,59.29,59.36,17565.0
2019-05-07 15:20:00,59.39,59.42,59.27,59.27,13365.0,59.39,59.42,59.27,59.27,13365.0
2019-05-07 15:25:00,59.29,59.35,59.26,59.26,19731.0,59.29,59.35,59.26,59.26,19731.0
2019-05-07 15:30:00,59.25,59.26,59.14,59.19,27720.0,59.25,59.26,59.14,59.19,27720.0
2019-05-07 15:35:00,59.19,59.19,59.04,59.07,33777.0,59.19,59.19,59.04,59.07,33777.0
2019-05-07 15:40:00,59.04,59.35,59.04,59.32,28446.0,59.04,59.35,59.04,59.32,28446.0
2019-05-07 15:45:00,59.34,59.4,59.3,59.39,55515.0,59.34,59.4,59.3,59.39,55515.0
2019-05-07 15:50:00,59.41,59.6,59.36,59.54,77037.0,59.41,59.6,59.36,59.54,77037.0
2019-05-07 15:55:00,59.55,59.67,59.39,59.45,200985.0,59.55,59.67,59.39,59.45,200985.0
2019-05-08 09:30:00,59.51,59.71,59.46,59.64,38049.0,59.51,59.71,59.46,59.64,38049.0
2019-05-08 09:35:00,59.5,59.57,59.16,59.16,9243.0,59.5,59.57,59.16,59.16,9243.0
2019-05-08 09:40:00,59.04,59.56,59.04,59.41,24009.0,59.04,59.56,59.04,59.41,24009.0
2019-05-08 09:45:00,59.45,59.7,59.41,59.6,23151.0,59.45,59.7,59.41,59.6,23151.0
2019-05-08 09:50:00,59.62,59.71,59.53,59.59,14250.0,59.62,59.71,59.53,59.59,14250.0
2019-05-08 09:55:00,59.58,59.68,59.51,59.58,17100.0,59.58,59.68,59.51,59.58,17100.0
2019-05-08 10:00:00,59.57,59.64,59.48,59.48,25086.0,59.57,59.64,59.48,59.48,25086.0
2019-05-08 10:05:00,59.45,59.55,59.41,59.41,67575.0,59.45,59.55,59.41,59.41,67575.0
2019-05-08 10:10:00,59.37,59.56,59.32,59.54,16107.0,59.37,59.56,59.32,59.54,16107.0
2019-05-08 10:15:00,59.59,59.69,59.56,59.68,11772.0,59.59,59.69,59.56,59.68,11772.0
2019-05-08 10:20:00,59.65,59.75,59.45,59.45,10611.0,59.65,59.75,59.45,59.45,10611.0
2019-05-08 10:25:00,59.41,59.41,59.25,59.37,29031.0,59.41,59.41,59.25,59.37,29031.0
2019-05-08 10:30:00,59.34,59.34,59.14,59.15,12300.0,59.34,59.34,59.14,59.15,12300.0
2019-05-08 10:35:00,59.16,59.19,58.96,59.0,38223.0,59.16,59.19,58.96,59.0,38223.0
2019-05-08 10:40:00,59.05,59.33,59.03,59.27,9900.0,59.05,59.33,59.03,59.27,9900.0
2019-05-08 10:45:00,59.24,59.3,59.13,59.13,12642.0,59.24,59.3,59.13,59.13,12642.0
2019-05-08 10:50:00,59.14,59.31,59.14,59.23,22938.0,59.14,59.31,59.14,59.23,22938.0
2019-05-08 10:55:00,59.27,59.44,59.19,59.44,15285.0,59.27,59.44,59.19,59.44,15285.0
2019-05-08 11:00:00,59.49,59.52,59.32,59.46,21018.0,59.49,59.52,59.32,59.46,21018.0
2019-05-08 11:05:00,59.41,59.53,59.4,59.43,10566.0,59.41,59.53,59.4,59.43,10566.0
2019-05-08 11:10:00,59.46,59.47,59.34,59.41,23022.0,59.46,59.47,59.34,59.41,23022.0
2019-05-08 11:15:00,59.43,59.48,59.38,59.4,10200.0,59.43,59.48,59.38,59.4,10200.0
2019-05-08 11:20:00,59.39,59.56,59.39,59.53,57189.0,59.39,59.56,59.39,59.53,57189.0
2019-05-08 11:25:00,59.57,59.62,59.49,59.49,12837.0,59.57,59.62,59.49,59.49,12837.0
2019-05-08 11:30:00,59.52,59.52,59.28,59.33,21414.0,59.52,59.52,59.28,59.33,21414.0
2019-05-08 11:35:00,59.32,59.34,59.13,59.18,8154.0,59.32,59.34,59.13,59.18,8154.0
2019-05-08 11:40:00,59.13,59.23,59.09,59.16,10059.0,59.13,59.23,59.09,59.16,10059.0
2019-05-08 11:45:00,59.13,59.34,59.13,59.32,15969.0,59.13,59.34,59.13,59.32,15969.0
2019-05-08 11:50:00,59.3,59.32,59.18,59.2,10200.0,59.3,59.32,59.18,59.2,10200.0
2019-05-08 11:55:00,59.17,59.33,59.17,59.28,14853.0,59.17,59.33,59.17,59.28,14853.0
2019-05-08 12:00:00,59.3,59.37,59.26,59.37,9900.0,59.3,59.37,59.26,59.37,9900.0
2019-05-08 12:05:00,59.32,59.37,59.25,59.3,8700.0,59.32,59.37,59.25,59.3,8700.0
2019-05-08 12:10:00,59.32,59.34,59.23,59.27,13050.0,59.32,59.34,59.23,59.27,13050.0
2019-05-08 12:15:00,59.26,59.34,59.26,59.29,23043.0,59.26,59.34,59.26,59.29,23043.0
2019-05-08 12:20:00,59.3,59.37,59.29,59.35,10047.0,59.3,59.37,59.29,59.35,10047.0
2019-05-08 12:25:00,59.36,59.58,59.34,59.58,11400.0,59.36,59.58,59.34,59.58,11400.0
2019-05-08 12:30:00,59.53,59.61,59.49,59.61,12300.0,59.53,59.61,59.49,59.61,12300.0
2019-05-08 12:35:00,59.59,59.63,59.54,59.59,12936.0,59.59,59.63,59.54,59.59,12936.0
2019-05-08 12:40:00,59.58,59.62,59.54,59.56,28500.0,59.58,59.62,59.54,59.56,28500.0
2019-05-08 12:45:00,59.54,59.64,59.44,59.45,26100.0,59.54,59.64,59.44,59.45,26100.0
2019-05-08 12:50:00,59.43,59.53,59.41,59.47,83409.0,59.43,59.53,59.41,59.47,83409.0
2019-05-08 12:55:00,59.46,59.61,59.46,59.58,21900.0,59.46,59.61,59.46,59.58,21900.0
2019-05-08 13:00:00,59.62,59.62,59.51,59.56,7527.0,59.62,59.62,59.51,59.56,7527.0
2019-05-08 13:05:00,59.6,59.6,59.47,59.47,30582.0,59.6,59.6,59.47,59.47,30582.0
2019-05-08 13:10:00,59.47,59.51,59.45,59.49,10203.0,59.47,59.51,59.45,59.49,10203.0
2019-05-08 13:15:00,59.46,59.53,59.38,59.41,38616.0,59.46,59.53,59.38,59.41,38616.0
2019-05-08 13:20:00,59.41,59.45,59.37,59.4,29442.0,59.41,59.45,59.37,59.4,29442.0
2019-05-08 13:25:00,59.38,59.4,59.35,59.35,26925.0,59.38,59.4,59.35,59.35,26925.0
2019-05-08 13:30:00,59.35,59.38,59.33,59.34,20631.0,59.35,59.38,59.33,59.34,20631.0
2019-05-08 13:35:00,59.34,59.36,59.31,59.35,14112.0,59.34,59.36,59.31,59.35,14112.0
2019-05-08 13:40:00,59.36,59.36,59.31,59.32,16299.0,59.36,59.36,59.31,59.32,16299.0
2019-05-08 13:45:00,59.32,59.37,59.31,59.35,16200.0,59.32,59.37,59.31,59.35,16200.0
2019-05-08 13:50:00,59.33,59.37,59.3,59.33,9915.0,59.33,59.37,59.3,59.33,9915.0
2019-05-08 13:55:00,59.33,59.39,59.28,59.39,9138.0,59.33,59.39,59.28,59.39,9138.0
2019-05-08 14:00:00,59.4,59.53,59.37,59.5,7359.0,59.4,59.53,59.37,59.5,7359.0
2019-05-08 14:05:00,59.51,59.51,59.45,59.47,19500.0,59.51,59.51,59.45,59.47,19500.0
2019-05-08 14:10:00,59.48,59.52,59.37,59.37,15300.0,59.48,59.52,59.37,59.37,15300.0
2019-05-08 14:15:00,59.39,59.48,59.39,59.45,14070.0,59.39,59.48,59.39,59.45,14070.0
2019-05-08 14:20:00,59.46,59.49,59.45,59.48,8118.0,59.46,59.49,59.45,59.48,8118.0
2019-05-08 14:25:00,59.47,59.57,59.46,59.51,38442.0,59.47,59.57,59.46,59.51,38442.0
2019-05-08 14:30:00,59.55,59.58,59.51,59.52,15000.0,59.55,59.58,59.51,59.52,15000.0
2019-05-08 14:35:00,59.49,59.51,59.42,59.45,10242.0,59.49,59.51,59.42,59.45,10242.0
2019-05-08 14:40:00,59.45,59.53,59.44,59.51,6315.0,59.45,59.53,59.44,59.51,6315.0
2019-05-08 14:45:00,59.52,59.54,59.39,59.39,18075.0,59.52,59.54,59.39,59.39,18075.0
2019-05-08 14:50:00,59.38,59.4,59.36,59.38,17193.0,59.38,59.4,59.36,59.38,17193.0
2019-05-08 14:55:00,59.38,59.45,59.36,59.42,15465.0,59.38,59.45,59.36,59.42,15465.0
2019-05-08 15:00:00,59.43,59.54,59.42,59.52,18600.0,59.43,59.54,59.42,59.52,18600.0
2019-05-08 15:05:00,59.5,59.55,59.49,59.53,9087.0,59.5,59.55,59.49,59.53,9087.0
2019-05-08 15:10:00,59.53,59.54,59.47,59.48,28191.0,59.53,59.54,59.47,59.48,28191.0
2019-05-08 15:15:00,59.46,59.52,59.42,59.5,15300.0,59.46,59.52,59.42,59.5,15300.0
2019-05-08 15:20:00,59.5,59.58,59.5,59.57,15009.0,59.5,59.58,59.5,59.57,15009.0
2019-05-08 15:25:00,59.57,59.6,59.55,59.6,13491.0,59.57,59.6,59.55,59.6,13491.0
2019-05-08 15:30:00,59.6,59.63,59.51,59.52,22929.0,59.6,59.63,59.51,59.52,22929.0
2019-05-08 15:35:00,59.53,59.6,59.5,59.51,40461.0,59.53,59.6,59.5,59.51,40461.0
2019-05-08 15:40:00,59.51,59.51,59.39,59.4,26391.0,59.51,59.51,59.39,59.4,26391.0
2019-05-08 15:45:00,59.41,59.44,59.27,59.4,61845.0,59.41,59.44,59.27,59.4,61845.0
2019-05-08 15:50:00,59.39,59.4,59.31,59.31,78195.0,59.39,59.4,59.31,59.31,78195.0
2019-05-08 15:55:00,59.3,59.36,59.2,59.23,182913.0,59.3,59.36,59.2,59.23,182913.0
2019-05-09 09:30:00,59.04,59.44,59.02,59.44,82404.0,59.04,59.44,59.02,59.44,82404.0
2019-05-09 09:35:00,59.36,59.75,59.25,59.58,99942.0,59.36,59.75,59.25,59.58,99942.0
2019-05-09 09:40:00,59.6,59.81,59.54,59.69,71532.0,59.6,59.81,59.54,59.69,71532.0
2019-05-09 09:45:00,59.69,59.78,59.62,59.62,61902.0,59.69,59.78,59.62,59.62,61902.0
2019-05-09 09:50:00,59.5,59.73,59.46,59.62,38415.0,59.5,59.73,59.46,59.62,38415.0
2019-05-09 09:55:00,59.63,59.78,59.54,59.68,24720.0,59.63,59.78,59.54,59.68,24720.0
2019-05-09 10:00:00,59.67,59.74,59.55,59.55,60561.0,59.67,59.74,59.55,59.55,60561.0
2019-05-09 10:05:00,59.55,59.57,59.39,59.51,30246.0,59.55,59.57,59.39,59.51,30246.0
2019-05-09 10:10:00,59.53,59.64,59.51,59.58,16623.0,59.53,59.64,59.51,59.58,16623.0
2019-05-09 10:15:00,59.59,59.68,59.59,59.62,42957.0,59.59,59.68,59.59,59.62,42957.0
2019-05-09 10:20:00,59.61,59.73,59.61,59.68,19413.0,59.61,59.73,59.61,59.68,19413.0
2019-05-09 10:25:00,59.66,59.66,59.39,59.4,20127.0,59.66,59.66,59.39,59.4,20127.0
2019-05-09 10:30:00,59.38,59.43,59.23,59.41,21381.0,59.38,59.43,59.23,59.41,21381.0
2019-05-09 10:35:00,59.44,59.48,59.32,59.34,20061.0,59.44,59.48,59.32,59.34,20061.0
2019-05-09 10:40:00,59.33,59.51,59.33,59.41,15954.0,59.33,59.51,59.33,59.41,15954.0
2019-05-09 10:45:00,59.46,59.65,59.45,59.6,52470.0,59.46,59.65,59.45,59.6,52470.0
2019-05-09 10:50:00,59.61,59.65,59.54,59.63,19731.0,59.61,59.65,59.54,59.63,19731.0
2019-05-09 10:55:00,59.56,59.67,59.56,59.59,26415.0,59.56,59.67,59.56,59.59,26415.0
2019-05-09 11:00:00,59.56,59.68,59.55,59.64,13200.0,59.56,59.68,59.55,59.64,13200.0
2019-05-09 11:05:00,59.59,59.63,59.39,59.4,14421.0,59.59,59.63,59.39,59.4,14421.0
2019-05-09 11:10:00,59.4,59.53,59.35,59.49,8130.0,59.4,59.53,59.35,59.49,8130.0
2019-05-09 11:15:00,59.46,59.56,59.4,59.49,21297.0,59.46,59.56,59.4,59.49,21297.0
2019-05-09 11:20:00,59.53,59.53,59.4,59.42,31161.0,59.53,59.53,59.4,59.42,31161.0
2019-05-09 11:25:00,59.43,59.62,59.42,59.6,29271.0,59.43,59.62,59.42,59.6,29271.0
2019-05-09 11:30:00,59.67,59.72,59.64,59.66,32517.0,59.67,59.72,59.64,59.66,32517.0
2019-05-09 11:35:00,59.72,59.77,59.65,59.73,9291.0,59.72,59.77,59.65,59.73,9291.0
2019-05-09 11:40:00,59.74,59.76,59.67,59.71,9429.0,59.74,59.76,59.67,59.71,9429.0
2019-05-09 11:45:00,59.72,59.78,59.71,59.73,12480.0,59.72,59.78,59.71,59.73,12480.0
2019-05-09 11:50:00,59.77,59.98,59.76,59.93,20358.0,59.77,59.98,59.76,59.93,20358.0
2019-05-09 11:55:00,59.98,60.0,59.89,59.89,9996.0,59.98,60.0,59.89,59.89,9996.0
2019-05-09 12:00:00,59.95,59.96,59.81,59.83,8700.0,59.95,59.96,59.81,59.83,8700.0
2019-05-09 12:05:00,59.84,59.86,59.77,59.83,13128.0,59.84,59.86,59.77,59.83,13128.0
2019-05-09 12:10:00,59.85,59.92,59.81,59.87,12732.0,59.85,59.92,59.81,59.87,12732.0
2019-05-09 12:15:00,59.9,59.96,59.83,59.92,10620.0,59.9,59.96,59.83,59.92,10620.0
2019-05-09 12:20:00,59.92,59.98,59.87,59.95,12003.0,59.92,59.98,59.87,59.95,12003.0
2019-05-09 12:25:00,59.93,60.16,59.93,60.14,26691.0,59.93,60.16,59.93,60.14,26691.0
2019-05-09 12:30:00,60.18,60.3,60.12,60.3,27900.0,60.18,60.3,60.12,60.3,27900.0
2019-05-09 12:35:00,60.28,60.56,60.28,60.49,39243.0,60.28,60.56,60.28,60.49,39243.0
2019-05-09 12:40:00,60.5,60.64,60.36,60.37,45027.0,60.5,60.64,60.36,60.37,45027.0
2019-05-09 12:45:00,60.41,60.48,60.32,60.33,34014.0,60.41,60.48,60.32,60.33,34014.0
2019-05-09 12:50:00,60.36,60.59,60.32,60.54,64428.0,60.36,60.59,60.32,60.54,64428.0
2019-05-09 12:55:00,60.47,60.5,60.31,60.33,88839.0,60.47,60.5,60.31,60.33,88839.0
2019-05-09 13:00:00,60.38,60.51,60.38,60.4,15642.0,60.38,60.51,60.38,60.4,15642.0
2019-05-09 13:05:00,60.42,60.48,60.38,60.39,8706.0,60.42,60.48,60.38,60.39,8706.0
2019-05-09 13:10:00,60.39,60.44,60.28,60.4,17361.0,60.39,60.44,60.28,60.4,17361.0
2019-05-09 13:15:00,60.44,60.46,60.3,60.3,19545.0,60.44,60.46,60.3,60.3,19545.0
2019-05-09 13:20:00,60.27,60.33,60.23,60.29,23211.0,60.27,60.33,60.23,60.29,23211.0
2019-05-09 13:25:00,60.31,60.35,60.17,60.22,24330.0,60.31,60.35,60.17,60.22,24330.0
2019-05-09 13:30:00,60.21,60.23,60.12,60.23,18408.0,60.21,60.23,60.12,60.23,18408.0
2019-05-09 13:35:00,60.17,60.29,60.12,60.29,8850.0,60.17,60.29,60.12,60.29,8850.0
2019-05-09 13:40:00,60.3,60.39,60.27,60.37,8418.0,60.3,60.39,60.27,60.37,8418.0
2019-05-09 13:45:00,60.36,60.53,60.36,60.51,14184.0,60.36,60.53,60.36,60.51,14184.0
2019-05-09 13:50:00,60.5,60.52,60.44,60.46,11145.0,60.5,60.52,60.44,60.46,11145.0
2019-05-09 13:55:00,60.43,60.46,60.37,60.38,8718.0,60.43,60.46,60.37,60.38,8718.0
2019-05-09 14:00:00,60.41,60.46,60.32,60.32,8847.0,60.41,60.46,60.32,60.32,8847.0
2019-05-09 14:05:00,60.33,60.37,60.23,60.35,8700.0,60.33,60.37,60.23,60.35,8700.0
2019-05-09 14:10:00,60.36,60.4,60.3,60.38,16014.0,60.36,60.4,60.3,60.38,16014.0
2019-05-09 14:15:00,60.42,60.45,60.37,60.39,12552.0,60.42,60.45,60.37,60.39,12552.0
2019-05-09 14:20:00,60.39,60.49,60.36,60.36,21858.0,60.39,60.49,60.36,60.36,21858.0
2019-05-09 14:25:00,60.34,60.37,60.23,60.32,25089.0,60.34,60.37,60.23,60.32,25089.0
2019-05-09 14:30:00,60.33,60.45,60.33,60.35,18060.0,60.33,60.45,60.33,60.35,18060.0
2019-05-09 14:35:00,60.43,60.44,60.33,60.33,23055.0,60.43,60.44,60.33,60.33,23055.0
2019-05-09 14:40:00,60.34,60.44,60.3,60.39,15858.0,60.34,60.44,60.3,60.39,15858.0
2019-05-09 14:45:00,60.37,60.41,60.32,60.35,23565.0,60.37,60.41,60.32,60.35,23565.0
2019-05-09 14:50:00,60.37,60.43,60.35,60.39,17385.0,60.37,60.43,60.35,60.39,17385.0
2019-05-09 14:55:00,60.37,60.39,60.15,60.18,17415.0,60.37,60.39,60.15,60.18,17415.0
2019-05-09 15:00:00,60.18,60.19,60.05,60.14,28197.0,60.18,60.19,60.05,60.14,28197.0
2019-05-09 15:05:00,60.12,60.18,60.05,60.05,14658.0,60.12,60.18,60.05,60.05,14658.0
2019-05-09 15:10:00,60.05,60.17,60.04,60.17,20280.0,60.05,60.17,60.04,60.17,20280.0
2019-05-09 15:15:00,60.15,60.18,60.1,60.17,27306.0,60.15,60.18,60.1,60.17,27306.0
2019-05-09 15:20:00,60.22,60.23,60.13,60.13,19395.0,60.22,60.23,60.13,60.13,19395.0
2019-05-09 15:25:00,60.16,60.26,60.15,60.25,21759.0,60.16,60.26,60.15,60.25,21759.0
2019-05-09 15:30:00,60.28,60.38,60.27,60.34,31014.0,60.28,60.38,60.27,60.34,31014.0
2019-05-09 15:35:00,60.35,60.41,60.31,60.4,39468.0,60.35,60.41,60.31,60.4,39468.0
2019-05-09 15:40:00,60.4,60.41,60.29,60.34,29175.0,60.4,60.41,60.29,60.34,29175.0
2019-05-09 15:45:00,60.33,60.49,60.33,60.36,57420.0,60.33,60.49,60.33,60.36,57420.0
2019-05-09 15:50:00,60.36,60.48,60.34,60.44,162084.0,60.36,60.48,60.34,60.44,162084.0
2019-05-09 15:55:00,60.44,60.53,60.36,60.45,166143.0,60.44,60.53,60.36,60.45,166143.0
2019-05-10 09:30:00,60.2,60.29,59.88,60.02,43158.0,60.2,60.29,59.88,60.02,43158.0
2019-05-10 09:35:00,59.9,60.2,59.89,60.08,15876.0,59.9,60.2,59.89,60.08,15876.0
2019-05-10 09:40:00,60.08,60.31,60.05,60.31,24963.0,60.08,60.31,60.05,60.31,24963.0
2019-05-10 09:45:00,60.29,60.3,60.12,60.23,12009.0,60.29,60.3,60.12,60.23,12009.0
2019-05-10 09:50:00,60.16,60.17,59.96,59.96,14058.0,60.16,60.17,59.96,59.96,14058.0
2019-05-10 09:55:00,59.99,60.04,59.87,59.89,43707.0,59.99,60.04,59.87,59.89,43707.0
2019-05-10 10:00:00,59.89,59.89,59.45,59.45,68481.0,59.89,59.89,59.45,59.45,68481.0
2019-05-10 10:05:00,59.47,59.66,59.42,59.65,18975.0,59.47,59.66,59.42,59.65,18975.0
2019-05-10 10:10:00,59.56,59.56,59.35,59.35,7809.0,59.56,59.56,59.35,59.35,7809.0
2019-05-10 10:15:00,59.32,59.32,59.12,59.23,21540.0,59.32,59.32,59.12,59.23,21540.0
2019-05-10 10:20:00,59.28,59.34,59.21,59.24,21801.0,59.28,59.34,59.21,59.24,21801.0
2019-05-10 10:25:00,59.26,59.36,59.24,59.27,6900.0,59.26,59.36,59.24,59.27,6900.0
2019-05-10 10:30:00,59.2,59.23,59.08,59.1,18618.0,59.2,59.23,59.08,59.1,18618.0
2019-05-10 10:35:00,59.05,59.11,58.9,58.99,39084.0,59.05,59.11,58.9,58.99,39084.0
2019-05-10 10:40:00,58.96,59.01,58.78,58.9,25329.0,58.96,59.01,58.78,58.9,25329.0
2019-05-10 10:45:00,58.98,59.01,58.93,59.0,13575.0,58.98,59.01,58.93,59.0,13575.0
2019-05-10 10:50:00,58.97,58.99,58.86,58.9,44607.0,58.97,58.99,58.86,58.9,44607.0
2019-05-10 10:55:00,58.86,58.93,58.77,58.79,27750.0,58.86,58.93,58.77,58.79,27750.0
2019-05-10 11:00:00,58.78,58.88,58.67,58.75,45303.0,58.78,58.88,58.67,58.75,45303.0
2019-05-10 11:05:00,58.69,58.92,58.69,58.9,60147.0,58.69,58.92,58.69,58.9,60147.0
2019-05-10 11:10:00,58.93,59.05,58.9,59.01,32265.0,58.93,59.05,58.9,59.01,32265.0
2019-05-10 11:15:00,59.02,59.09,58.96,59.07,18366.0,59.02,59.09,58.96,59.07,18366.0
2019-05-10 11:20:00,59.09,59.24,59.07,59.23,15180.0,59.09,59.24,59.07,59.23,15180.0
2019-05-10 11:25:00,59.21,59.24,58.92,58.96,14511.0,59.21,59.24,58.92,58.96,14511.0
2019-05-10 11:30:00,58.96,59.02,58.84,58.96,13155.0,58.96,59.02,58.84,58.96,13155.0
2019-05-10 11:35:00,58.94,59.16,58.9,59.05,11415.0,58.94,59.16,58.9,59.05,11415.0
2019-05-10 11:40:00,59.07,59.07,58.84,58.97,13758.0,59.07,59.07,58.84,58.97,13758.0
2019-05-10 11:45:00,58.87,59.04,58.87,58.91,20316.0,58.87,59.04,58.87,58.91,20316.0
2019-05-10 11:50:00,58.88,59.07,58.88,59.01,30594.0,58.88,59.07,58.88,59.01,30594.0
2019-05-10 11:55:00,59.06,59.11,58.93,59.03,16956.0,59.06,59.11,58.93,59.03,16956.0
2019-05-10 12:00:00,59.04,59.27,59.02,59.27,23031.0,59.04,59.27,59.02,59.27,23031.0
2019-05-10 12:05:00,59.25,59.29,59.1,59.13,10500.0,59.25,59.29,59.1,59.13,10500.0
2019-05-10 12:10:00,59.12,59.33,59.12,59.27,8100.0,59.12,59.33,59.12,59.27,8100.0
2019-05-10 12:15:00,59.3,59.54,59.28,59.54,12000.0,59.3,59.54,59.28,59.54,12000.0
2019-05-10 12:20:00,59.54,59.57,59.45,59.47,12795.0,59.54,59.57,59.45,59.47,12795.0
2019-05-10 12:25:00,59.51,59.55,59.44,59.52,14016.0,59.51,59.55,59.44,59.52,14016.0
2019-05-10 12:30:00,59.52,59.72,59.48,59.68,11937.0,59.52,59.72,59.48,59.68,11937.0
2019-05-10 12:35:00,59.67,59.74,59.58,59.63,14100.0,59.67,59.74,59.58,59.63,14100.0
2019-05-10 12:40:00,59.67,59.7,59.58,59.64,11628.0,59.67,59.7,59.58,59.64,11628.0
2019-05-10 12:45:00,59.63,59.63,59.53,59.58,9600.0,59.63,59.63,59.53,59.58,9600.0
2019-05-10 12:50:00,59.6,59.77,59.6,59.76,9240.0,59.6,59.77,59.6,59.76,9240.0
2019-05-10 12:55:00,59.79,59.79,59.67,59.67,9462.0,59.79,59.79,59.67,59.67,9462.0
2019-05-10 13:00:00,59.62,59.83,59.62,59.77,10569.0,59.62,59.83,59.62,59.77,10569.0
2019-05-10 13:05:00,59.77,59.8,59.64,59.68,9621.0,59.77,59.8,59.64,59.68,9621.0
2019-05-10 13:10:00,59.71,59.76,59.68,59.76,6000.0,59.71,59.76,59.68,59.76,6000.0
2019-05-10 13:15:00,59.74,59.8,59.63,59.76,25101.0,59.74,59.8,59.63,59.76,25101.0
2019-05-10 13:20:00,59.78,59.87,59.74,59.78,17976.0,59.78,59.87,59.74,59.78,17976.0
2019-05-10 13:25:00,59.76,59.85,59.76,59.8,11586.0,59.76,59.85,59.76,59.8,11586.0
2019-05-10 13:30:00,59.82,59.94,59.82,59.93,17835.0,59.82,59.94,59.82,59.93,17835.0
2019-05-10 13:35:00,59.91,59.94,59.89,59.91,10470.0,59.91,59.94,59.89,59.91,10470.0
2019-05-10 13:40:00,59.89,59.94,59.87,59.87,26700.0,59.89,59.94,59.87,59.87,26700.0
2019-05-10 13:45:00,59.89,60.06,59.86,60.06,9000.0,59.89,60.06,59.86,60.06,9000.0
2019-05-10 13:50:00,60.07,60.11,60.03,60.06,7764.0,60.07,60.11,60.03,60.06,7764.0
2019-05-10 13:55:00,60.04,60.12,60.02,60.11,8142.0,60.04,60.12,60.02,60.11,8142.0
2019-05-10 14:00:00,60.09,60.17,60.05,60.17,52965.0,60.09,60.17,60.05,60.17,52965.0
2019-05-10 14:05:00,60.17,60.17,60.11,60.11,3924.0,60.17,60.17,60.11,60.11,3924.0
2019-05-10 14:10:00,60.07,60.15,60.07,60.11,18573.0,60.07,60.15,60.07,60.11,18573.0
2019-05-10 14:15:00,60.07,60.07,59.84,59.97,30210.0,60.07,60.07,59.84,59.97,30210.0
2019-05-10 14:20:00,59.98,59.98,59.89,59.92,10764.0,59.98,59.98,59.89,59.92,10764.0
2019-05-10 14:25:00,59.92,60.02,59.9,60.0,16167.0,59.92,60.02,59.9,60.0,16167.0
2019-05-10 14:30:00,60.03,60.08,60.0,60.01,9615.0,60.03,60.08,60.0,60.01,9615.0
2019-05-10 14:35:00,60.0,60.03,59.98,59.98,7200.0,60.0,60.03,59.98,59.98,7200.0
2019-05-10 14:40:00,60.0,60.06,60.0,60.01,5700.0,60.0,60.06,60.0,60.01,5700.0
2019-05-10 14:45:00,60.0,60.05,59.98,60.03,10281.0,60.0,60.05,59.98,60.03,10281.0
2019-05-10 14:50:00,60.06,60.19,60.06,60.19,5700.0,60.06,60.19,60.06,60.19,5700.0
2019-05-10 14:55:00,60.12,60.14,60.07,60.12,10590.0,60.12,60.14,60.07,60.12,10590.0
2019-05-10 15:00:00,60.19,60.26,60.16,60.25,9909.0,60.19,60.26,60.16,60.25,9909.0
2019-05-10 15:05:00,60.23,60.26,60.2,60.22,3294.0,60.23,60.26,60.2,60.22,3294.0
2019-05-10 15:10:00,60.21,60.25,60.13,60.25,9162.0,60.21,60.25,60.13,60.25,9162.0
2019-05-10 15:15:00,60.24,60.45,60.23,60.45,14811.0,60.24,60.45,60.23,60.45,14811.0
2019-05-10 15:20:00,60.45,60.55,60.41,60.49,23019.0,60.45,60.55,60.41,60.49,23019.0
2019-05-10 15:25:00,60.48,60.56,60.47,60.5,17070.0,60.48,60.56,60.47,60.5,17070.0
2019-05-10 15:30:00,60.5,60.53,60.26,60.26,36006.0,60.5,60.53,60.26,60.26,36006.0
2019-05-10 15:35:00,60.26,60.31,60.2,60.24,16491.0,60.26,60.31,60.2,60.24,16491.0
2019-05-10 15:40:00,60.24,60.24,60.13,60.18,16347.0,60.24,60.24,60.13,60.18,16347.0
2019-05-10 15:45:00,60.21,60.37,60.19,60.25,31539.0,60.21,60.37,60.19,60.25,31539.0
2019-05-10 15:50:00,60.25,60.31,60.2,60.29,37623.0,60.25,60.31,60.2,60.29,37623.0
2019-05-10 15:55:00,60.29,60.41,60.17,60.37,130062.0,60.29,60.41,60.17,60.37,130062.0
2019-05-13 09:30:00,59.25,59.7,59.2,59.51,83835.0,59.25,59.7,59.2,59.51,83835.0
2019-05-13 09:35:00,59.39,59.6,59.28,59.6,26100.0,59.39,59.6,59.28,59.6,26100.0
2019-05-13 09:40:00,59.54,59.73,59.43,59.49,19590.0,59.54,59.73,59.43,59.49,19590.0
2019-05-13 09:45:00,59.45,59.56,59.27,59.45,32475.0,59.45,59.56,59.27,59.45,32475.0
2019-05-13 09:50:00,59.37,59.42,59.25,59.36,37485.0,59.37,59.42,59.25,59.36,37485.0
2019-05-13 09:55:00,59.31,59.51,59.31,59.48,18600.0,59.31,59.51,59.31,59.48,18600.0
2019-05-13 10:00:00,59.45,59.45,59.19,59.28,30750.0,59.45,59.45,59.19,59.28,30750.0
2019-05-13 10:05:00,59.24,59.27,59.09,59.22,38247.0,59.24,59.27,59.09,59.22,38247.0
2019-05-13 10:10:00,59.22,59.37,59.18,59.37,23100.0,59.22,59.37,59.18,59.37,23100.0
2019-05-13 10:15:00,59.31,59.54,59.28,59.47,17220.0,59.31,59.54,59.28,59.47,17220.0
2019-05-13 10:20:00,59.46,59.56,59.4,59.43,23055.0,59.46,59.56,59.4,59.43,23055.0
2019-05-13 10:25:00,59.46,59.48,59.36,59.43,15900.0,59.46,59.48,59.36,59.43,15900.0
2019-05-13 10:30:00,59.41,59.53,59.31,59.39,24300.0,59.41,59.53,59.31,59.39,24300.0
2019-05-13 10:35:00,59.41,59.56,59.41,59.53,22200.0,59.41,59.56,59.41,59.53,22200.0
2019-05-13 10:40:00,59.58,59.79,59.54,59.7,14637.0,59.58,59.79,59.54,59.7,14637.0
2019-05-13 10:45:00,59.68,59.76,59.59,59.66,33450.0,59.68,59.76,59.59,59.66,33450.0
2019-05-13 10:50:00,59.62,59.82,59.62,59.77,47034.0,59.62,59.82,59.62,59.77,47034.0
2019-05-13 10:55:00,59.77,59.81,59.65,59.8,14682.0,59.77,59.81,59.65,59.8,14682.0
2019-05-13 11:00:00,59.82,59.91,59.76,59.76,20559.0,59.82,59.91,59.76,59.76,20559.0
2019-05-13 11:05:00,59.78,59.93,59.76,59.83,22614.0,59.78,59.93,59.76,59.83,22614.0
2019-05-13 11:10:00,59.81,59.91,59.79,59.82,17943.0,59.81,59.91,59.79,59.82,17943.0
2019-05-13 11:15:00,59.86,59.87,59.67,59.67,12975.0,59.86,59.87,59.67,59.67,12975.0
2019-05-13 11:20:00,59.67,59.71,59.61,59.71,10800.0,59.67,59.71,59.61,59.71,10800.0
2019-05-13 11:25:00,59.71,59.75,59.61,59.7,29601.0,59.71,59.75,59.61,59.7,29601.0
2019-05-13 11:30:00,59.7,59.77,59.6,59.64,20526.0,59.7,59.77,59.6,59.64,20526.0
2019-05-13 11:35:00,59.67,59.67,59.57,59.62,5745.0,59.67,59.67,59.57,59.62,5745.0
2019-05-13 11:40:00,59.63,59.75,59.6,59.75,22959.0,59.63,59.75,59.6,59.75,22959.0
2019-05-13 11:45:00,59.75,59.75,59.62,59.67,42879.0,59.75,59.75,59.62,59.67,42879.0
2019-05-13 11:50:00,59.67,59.67,59.51,59.58,12300.0,59.67,59.67,59.51,59.58,12300.0
2019-05-13 11:55:00,59.55,59.75,59.55,59.75,5262.0,59.55,59.75,59.55,59.75,5262.0
2019-05-13 12:00:00,59.79,59.79,59.55,59.55,13866.0,59.79,59.79,59.55,59.55,13866.0
2019-05-13 12:05:00,59.58,59.64,59.52,59.58,8100.0,59.58,59.64,59.52,59.58,8100.0
2019-05-13 12:10:00,59.57,59.61,59.55,59.57,3600.0,59.57,59.61,59.55,59.57,3600.0
2019-05-13 12:15:00,59.59,59.67,59.53,59.67,8025.0,59.59,59.67,59.53,59.67,8025.0
2019-05-13 12:20:00,59.67,59.67,59.58,59.58,6300.0,59.67,59.67,59.58,59.58,6300.0
2019-05-13 12:25:00,59.55,59.58,59.41,59.41,17157.0,59.55,59.58,59.41,59.41,17157.0
2019-05-13 12:30:00,59.38,59.41,59.3,59.41,12249.0,59.38,59.41,59.3,59.41,12249.0
2019-05-13 12:35:00,59.42,59.5,59.42,59.48,21849.0,59.42,59.5,59.42,59.48,21849.0
2019-05-13 12:40:00,59.46,59.47,59.38,59.38,25482.0,59.46,59.47,59.38,59.38,25482.0
2019-05-13 12:45:00,59.41,59.56,59.41,59.56,22011.0,59.41,59.56,59.41,59.56,22011.0
2019-05-13 12:50:00,59.56,59.56,59.46,59.48,10386.0,59.56,59.56,59.46,59.48,10386.0
2019-05-13 12:55:00,59.45,59.46,59.39,59.42,13401.0,59.45,59.46,59.39,59.42,13401.0
2019-05-13 13:00:00,59.39,59.49,59.36,59.43,13800.0,59.39,59.49,59.36,59.43,13800.0
2019-05-13 13:05:00,59.43,59.48,59.41,59.44,11700.0,59.43,59.48,59.41,59.44,11700.0
2019-05-13 13:10:00,59.42,59.46,59.38,59.46,10509.0,59.42,59.46,59.38,59.46,10509.0
2019-05-13 13:15:00,59.48,59.56,59.47,59.48,14400.0,59.48,59.56,59.47,59.48,14400.0
2019-05-13 13:20:00,59.42,59.47,59.39,59.46,7725.0,59.42,59.47,59.39,59.46,7725.0
2019-05-13 13:25:00,59.47,59.48,59.38,59.42,12624.0,59.47,59.48,59.38,59.42,12624.0
2019-05-13 13:30:00,59.41,59.48,59.39,59.44,10500.0,59.41,59.48,59.39,59.44,10500.0
2019-05-13 13:35:00,59.45,59.64,59.45,59.55,6000.0,59.45,59.64,59.45,59.55,6000.0
2019-05-13 13:40:00,59.6,59.61,59.5,59.52,3489.0,59.6,59.61,59.5,59.52,3489.0
2019-05-13 13:45:00,59.44,59.54,59.44,59.54,31914.0,59.44,59.54,59.44,59.54,31914.0
2019-05-13 13:50:00,59.46,59.5,59.45,59.5,4230.0,59.46,59.5,59.45,59.5,4230.0
2019-05-13 13:55:00,59.53,59.6,59.5,59.58,7500.0,59.53,59.6,59.5,59.58,7500.0
2019-05-13 14:00:00,59.52,59.59,59.52,59.58,2700.0,59.52,59.59,59.52,59.58,2700.0
2019-05-13 14:05:00,59.56,59.63,59.56,59.6,3300.0,59.56,59.63,59.56,59.6,3300.0
2019-05-13 14:10:00,59.54,59.54,59.38,59.38,12063.0,59.54,59.54,59.38,59.38,12063.0
2019-05-13 14:15:00,59.4,59.41,59.35,59.38,11100.0,59.4,59.41,59.35,59.38,11100.0
2019-05-13 14:20:00,59.38,59.49,59.35,59.45,17670.0,59.38,59.49,59.35,59.45,17670.0
2019-05-13 14:25:00,59.49,59.59,59.48,59.57,9672.0,59.49,59.59,59.48,59.57,9672.0
2019-05-13 14:30:00,59.55,59.59,59.41,59.44,16290.0,59.55,59.59,59.41,59.44,16290.0
2019-05-13 14:35:00,59.46,59.48,59.37,59.4,23718.0,59.46,59.48,59.37,59.4,23718.0
2019-05-13 14:40:00,59.41,59.44,59.27,59.3,20322.0,59.41,59.44,59.27,59.3,20322.0
2019-05-13 14:45:00,59.32,59.41,59.31,59.39,17505.0,59.32,59.41,59.31,59.39,17505.0
2019-05-13 14:50:00,59.41,59.49,59.39,59.46,18516.0,59.41,59.49,59.39,59.46,18516.0
2019-05-13 14:55:00,59.48,59.49,59.4,59.41,12900.0,59.48,59.49,59.4,59.41,12900.0
2019-05-13 15:00:00,59.43,59.53,59.35,59.36,68601.0,59.43,59.53,59.35,59.36,68601.0
2019-05-13 15:05:00,59.35,59.47,59.34,59.38,9000.0,59.35,59.47,59.34,59.38,9000.0
2019-05-13 15:10:00,59.41,59.44,59.38,59.39,8988.0,59.41,59.44,59.38,59.39,8988.0
2019-05-13 15:15:00,59.37,59.42,59.25,59.3,42360.0,59.37,59.42,59.25,59.3,42360.0
2019-05-13 15:20:00,59.28,59.28,59.16,59.16,10500.0,59.28,59.28,59.16,59.16,10500.0
2019-05-13 15:25:00,59.16,59.27,59.16,59.23,12159.0,59.16,59.27,59.16,59.23,12159.0
2019-05-13 15:30:00,59.21,59.22,59.12,59.17,35043.0,59.21,59.22,59.12,59.17,35043.0
2019-05-13 15:35:00,59.17,59.23,59.11,59.2,72615.0,59.17,59.23,59.11,59.2,72615.0
2019-05-13 15:40:00,59.2,59.36,59.2,59.28,37029.0,59.2,59.36,59.2,59.28,37029.0
2019-05-13 15:45:00,59.31,59.44,59.31,59.41,30111.0,59.31,59.44,59.31,59.41,30111.0
2019-05-13 15:50:00,59.43,59.47,59.34,59.45,46554.0,59.43,59.47,59.34,59.45,46554.0
2019-05-13 15:55:00,59.44,59.46,59.35,59.39,101616.0,59.44,59.46,59.35,59.39,101616.0
2019-05-14 09:30:00,59.38,59.85,59.24,59.51,53967.0,59.38,59.85,59.24,59.51,53967.0
2019-05-14 09:35:00,59.65,59.73,59.48,59.73,9261.0,59.65,59.73,59.48,59.73,9261.0
2019-05-14 09:40:00,59.83,60.13,59.83,60.08,12174.0,59.83,60.13,59.83,60.08,12174.0
2019-05-14 09:45:00,60.21,60.21,59.83,59.84,19155.0,60.21,60.21,59.83,59.84,19155.0
2019-05-14 09:50:00,59.78,59.85,59.64,59.64,18138.0,59.78,59.85,59.64,59.64,18138.0
2019-05-14 09:55:00,59.66,59.71,59.55,59.62,13200.0,59.66,59.71,59.55,59.62,13200.0
2019-05-14 10:00:00,59.61,59.72,59.59,59.65,7245.0,59.61,59.72,59.59,59.65,7245.0
2019-05-14 10:05:00,59.66,59.75,59.56,59.72,8805.0,59.66,59.75,59.56,59.72,8805.0
2019-05-14 10:10:00,59.68,59.84,59.68,59.78,7200.0,59.68,59.84,59.68,59.78,7200.0
2019-05-14 10:15:00,59.79,59.93,59.79,59.9,9747.0,59.79,59.93,59.79,59.9,9747.0
2019-05-14 10:20:00,59.96,60.01,59.94,60.01,6057.0,59.96,60.01,59.94,60.01,6057.0
2019-05-14 10:25:00,59.93,60.0,59.87,59.95,6597.0,59.93,60.0,59.87,59.95,6597.0
2019-05-14 10:30:00,59.93,59.96,59.68,59.68,6900.0,59.93,59.96,59.68,59.68,6900.0
2019-05-14 10:35:00,59.67,59.72,59.67,59.7,4602.0,59.67,59.72,59.67,59.7,4602.0
2019-05-14 10:40:00,59.7,59.82,59.7,59.82,9900.0,59.7,59.82,59.7,59.82,9900.0
2019-05-14 10:45:00,59.78,59.88,59.75,59.79,8718.0,59.78,59.88,59.75,59.79,8718.0
2019-05-14 10:50:00,59.75,59.8,59.67,59.8,8700.0,59.75,59.8,59.67,59.8,8700.0
2019-05-14 10:55:00,59.79,59.83,59.73,59.79,21357.0,59.79,59.83,59.73,59.79,21357.0
2019-05-14 11:00:00,59.78,59.8,59.72,59.74,2700.0,59.78,59.8,59.72,59.74,2700.0
2019-05-14 11:05:00,59.76,59.8,59.7,59.71,5775.0,59.76,59.8,59.7,59.71,5775.0
2019-05-14 11:10:00,59.69,59.7,59.61,59.63,6075.0,59.69,59.7,59.61,59.63,6075.0
2019-05-14 11:15:00,59.61,59.7,59.61,59.7,3900.0,59.61,59.7,59.61,59.7,3900.0
2019-05-14 11:20:00,59.71,59.82,59.71,59.79,7644.0,59.71,59.82,59.71,59.79,7644.0
2019-05-14 11:25:00,59.83,59.86,59.8,59.8,13524.0,59.83,59.86,59.8,59.8,13524.0
2019-05-14 11:30:00,59.75,59.86,59.75,59.86,2400.0,59.75,59.86,59.75,59.86,2400.0
2019-05-14 11:35:00,59.92,60.01,59.9,59.98,36600.0,59.92,60.01,59.9,59.98,36600.0
2019-05-14 11:40:00,59.98,59.99,59.88,59.88,20604.0,59.98,59.99,59.88,59.88,20604.0
2019-05-14 11:45:00,59.89,60.01,59.89,60.0,3672.0,59.89,60.01,59.89,60.0,3672.0
2019-05-14 11:50:00,60.03,60.06,59.98,60.02,3954.0,60.03,60.06,59.98,60.02,3954.0
2019-05-14 11:55:00,60.02,60.04,59.9,59.92,15495.0,60.02,60.04,59.9,59.92,15495.0
2019-05-14 12:00:00,59.91,59.96,59.91,59.96,2400.0,59.91,59.96,59.91,59.96,2400.0
2019-05-14 12:05:00,60.01,60.01,59.87,59.89,4500.0,60.01,60.01,59.87,59.89,4500.0
2019-05-14 12:10:00,59.87,59.98,59.87,59.97,3219.0,59.87,59.98,59.87,59.97,3219.0
2019-05-14 12:15:00,59.92,59.92,59.86,59.86,2214.0,59.92,59.92,59.86,59.86,2214.0
2019-05-14 12:20:00,59.88,59.9,59.86,59.89,2565.0,59.88,59.9,59.86,59.89,2565.0
2019-05-14 12:25:00,59.89,59.91,59.87,59.87,2367.0,59.89,59.91,59.87,59.87,2367.0
2019-05-14 12:30:00,59.9,59.93,59.85,59.92,17061.0,59.9,59.93,59.85,59.92,17061.0
2019-05-14 12:35:00,59.92,59.96,59.91,59.95,17739.0,59.92,59.96,59.91,59.95,17739.0
2019-05-14 12:40:00,59.94,60.01,59.94,60.01,22185.0,59.94,60.01,59.94,60.01,22185.0
2019-05-14 12:45:00,60.03,60.05,59.97,60.03,17781.0,60.03,60.05,59.97,60.03,17781.0
2019-05-14 12:50:00,60.0,60.0,59.95,59.96,1560.0,60.0,60.0,59.95,59.96,1560.0
2019-05-14 12:55:00,59.99,60.01,59.96,59.96,1800.0,59.99,60.01,59.96,59.96,1800.0
2019-05-14 13:00:00,59.96,60.02,59.96,60.02,7062.0,59.96,60.02,59.96,60.02,7062.0
2019-05-14 13:05:00,60.04,60.08,60.03,60.05,8400.0,60.04,60.08,60.03,60.05,8400.0
2019-05-14 13:10:00,60.05,60.07,60.03,60.07,5100.0,60.05,60.07,60.03,60.07,5100.0
2019-05-14 13:15:00,60.08,60.09,60.04,60.05,4734.0,60.08,60.09,60.04,60.05,4734.0
2019-05-14 13:20:00,60.06,60.07,60.04,60.06,7200.0,60.06,60.07,60.04,60.06,7200.0
2019-05-14 13:25:00,60.04,60.08,60.04,60.05,3300.0,60.04,60.08,60.04,60.05,3300.0
2019-05-14 13:30:00,60.05,60.06,60.05,60.05,1500.0,60.05,60.06,60.05,60.05,1500.0
2019-05-14 13:35:00,60.04,60.07,60.0,60.05,9993.0,60.04,60.07,60.0,60.05,9993.0
2019-05-14 13:40:00,60.06,60.11,60.02,60.08,17955.0,60.06,60.11,60.02,60.08,17955.0
2019-05-14 13:45:00,60.07,60.08,60.07,60.08,1800.0,60.07,60.08,60.07,60.08,1800.0
2019-05-14 13:50:00,60.09,60.12,60.08,60.09,8085.0,60.09,60.12,60.08,60.09,8085.0
2019-05-14 13:55:00,60.09,60.09,60.02,60.02,5013.0,60.09,60.09,60.02,60.02,5013.0
2019-05-14 14:00:00,60.02,60.03,59.94,59.94,7200.0,60.02,60.03,59.94,59.94,7200.0
2019-05-14 14:05:00,59.95,59.99,59.9,59.99,7800.0,59.95,59.99,59.9,59.99,7800.0
2019-05-14 14:10:00,59.99,59.99,59.93,59.94,3600.0,59.99,59.99,59.93,59.94,3600.0
2019-05-14 14:15:00,59.94,59.97,59.91,59.96,4641.0,59.94,59.97,59.91,59.96,4641.0
2019-05-14 14:20:00,59.96,60.01,59.95,60.01,9654.0,59.96,60.01,59.95,60.01,9654.0
2019-05-14 14:25:00,60.04,60.19,60.03,60.17,40608.0,60.04,60.19,60.03,60.17,40608.0
2019-05-14 14:30:00,60.15,60.17,60.14,60.16,7620.0,60.15,60.17,60.14,60.16,7620.0
2019-05-14 14:35:00,60.17,60.17,60.09,60.12,5409.0,60.17,60.17,60.09,60.12,5409.0
2019-05-14 14:40:00,60.12,60.16,60.11,60.14,8400.0,60.12,60.16,60.11,60.14,8400.0
2019-05-14 14:45:00,60.14,60.14,59.97,59.98,8400.0,60.14,60.14,59.97,59.98,8400.0
2019-05-14 14:50:00,59.99,59.99,59.87,59.87,8865.0,59.99,59.99,59.87,59.87,8865.0
2019-05-14 14:55:00,59.87,59.94,59.87,59.92,6621.0,59.87,59.94,59.87,59.92,6621.0
2019-05-14 15:00:00,59.91,60.0,59.88,60.0,9921.0,59.91,60.0,59.88,60.0,9921.0
2019-05-14 15:05:00,60.01,60.04,59.97,60.04,5034.0,60.01,60.04,59.97,60.04,5034.0
2019-05-14 15:10:00,60.05,60.05,59.96,59.96,7839.0,60.05,60.05,59.96,59.96,7839.0
2019-05-14 15:15:00,59.95,59.95,59.91,59.93,2700.0,59.95,59.95,59.91,59.93,2700.0
2019-05-14 15:20:00,59.97,60.02,59.96,60.02,9420.0,59.97,60.02,59.96,60.02,9420.0
2019-05-14 15:25:00,59.98,60.01,59.95,59.96,10218.0,59.98,60.01,59.95,59.96,10218.0
2019-05-14 15:30:00,59.91,59.94,59.72,59.75,20700.0,59.91,59.94,59.72,59.75,20700.0
2019-05-14 15:35:00,59.76,59.83,59.73,59.8,15777.0,59.76,59.83,59.73,59.8,15777.0
2019-05-14 15:40:00,59.83,59.88,59.83,59.85,11100.0,59.83,59.88,59.83,59.85,11100.0
2019-05-14 15:45:00,59.82,59.86,59.76,59.79,42063.0,59.82,59.86,59.76,59.79,42063.0
2019-05-14 15:50:00,59.78,59.78,59.67,59.71,86808.0,59.78,59.78,59.67,59.71,86808.0
2019-05-14 15:55:00,59.73,59.78,59.59,59.63,201948.0,59.73,59.78,59.59,59.63,201948.0
2019-05-15 09:30:00,59.31,59.51,59.1,59.43,71757.0,59.31,59.51,59.1,59.43,71757.0
2019-05-15 09:35:00,59.43,59.5,59.35,59.46,15900.0,59.43,59.5,59.35,59.46,15900.0
2019-05-15 09:40:00,59.49,59.58,59.27,59.5,100233.0,59.49,59.58,59.27,59.5,100233.0
2019-05-15 09:45:00,59.51,59.55,59.1,59.11,63402.0,59.51,59.55,59.1,59.11,63402.0
2019-05-15 09:50:00,59.08,59.4,59.05,59.27,41163.0,59.08,59.4,59.05,59.27,41163.0
2019-05-15 09:55:00,59.27,59.48,59.23,59.38,31335.0,59.27,59.48,59.23,59.38,31335.0
2019-05-15 10:00:00,59.41,59.45,59.32,59.36,33066.0,59.41,59.45,59.32,59.36,33066.0
2019-05-15 10:05:00,59.4,59.42,59.29,59.42,16851.0,59.4,59.42,59.29,59.42,16851.0
2019-05-15 10:10:00,59.44,59.64,59.28,59.62,33591.0,59.44,59.64,59.28,59.62,33591.0
2019-05-15 10:15:00,59.65,59.65,59.37,59.41,20073.0,59.65,59.65,59.37,59.41,20073.0
2019-05-15 10:20:00,59.44,59.48,59.21,59.37,44274.0,59.44,59.48,59.21,59.37,44274.0
2019-05-15 10:25:00,59.51,59.54,59.38,59.54,18111.0,59.51,59.54,59.38,59.54,18111.0
2019-05-15 10:30:00,59.55,59.69,59.53,59.65,17694.0,59.55,59.69,59.53,59.65,17694.0
2019-05-15 10:35:00,59.68,59.68,59.51,59.55,11100.0,59.68,59.68,59.51,59.55,11100.0
2019-05-15 10:40:00,59.54,59.66,59.54,59.64,17160.0,59.54,59.66,59.54,59.64,17160.0
2019-05-15 10:45:00,59.66,59.67,59.48,59.55,18750.0,59.66,59.67,59.48,59.55,18750.0
2019-05-15 10:50:00,59.56,59.7,59.51,59.68,14169.0,59.56,59.7,59.51,59.68,14169.0
2019-05-15 10:55:00,59.71,59.72,59.65,59.65,8163.0,59.71,59.72,59.65,59.65,8163.0
2019-05-15 11:00:00,59.68,59.72,59.57,59.6,9501.0,59.68,59.72,59.57,59.6,9501.0
2019-05-15 11:05:00,59.57,59.57,59.47,59.49,14256.0,59.57,59.57,59.47,59.49,14256.0
2019-05-15 11:10:00,59.45,59.47,59.35,59.36,10953.0,59.45,59.47,59.35,59.36,10953.0
2019-05-15 11:15:00,59.36,59.4,59.24,59.24,32742.0,59.36,59.4,59.24,59.24,32742.0
2019-05-15 11:20:00,59.27,59.41,59.27,59.41,23469.0,59.27,59.41,59.27,59.41,23469.0
2019-05-15 11:25:00,59.44,59.49,59.44,59.48,14700.0,59.44,59.49,59.44,59.48,14700.0
2019-05-15 11:30:00,59.49,59.57,59.48,59.49,45711.0,59.49,59.57,59.48,59.49,45711.0
2019-05-15 11:35:00,59.49,59.49,59.28,59.28,20007.0,59.49,59.49,59.28,59.28,20007.0
2019-05-15 11:40:00,59.31,59.32,59.19,59.24,18321.0,59.31,59.32,59.19,59.24,18321.0
2019-05-15 11:45:00,59.24,59.3,59.15,59.26,13317.0,59.24,59.3,59.15,59.26,13317.0
2019-05-15 11:50:00,59.27,59.39,59.22,59.36,30597.0,59.27,59.39,59.22,59.36,30597.0
2019-05-15 11:55:00,59.36,59.39,59.2,59.22,27387.0,59.36,59.39,59.2,59.22,27387.0
2019-05-15 12:00:00,59.23,59.42,59.21,59.42,15462.0,59.23,59.42,59.21,59.42,15462.0
2019-05-15 12:05:00,59.41,59.53,59.39,59.53,15225.0,59.41,59.53,59.39,59.53,15225.0
2019-05-15 12:10:00,59.51,59.51,59.37,59.37,15306.0,59.51,59.51,59.37,59.37,15306.0
2019-05-15 12:15:00,59.37,59.4,59.22,59.22,120858.0,59.37,59.4,59.22,59.22,120858.0
2019-05-15 12:20:00,59.22,59.36,59.22,59.28,20109.0,59.22,59.36,59.22,59.28,20109.0
2019-05-15 12:25:00,59.32,59.35,59.26,59.27,19125.0,59.32,59.35,59.26,59.27,19125.0
2019-05-15 12:30:00,59.29,59.3,59.18,59.19,17355.0,59.29,59.3,59.18,59.19,17355.0
2019-05-15 12:35:00,59.17,59.17,59.1,59.12,24267.0,59.17,59.17,59.1,59.12,24267.0
2019-05-15 12:40:00,59.13,59.19,59.11,59.19,18318.0,59.13,59.19,59.11,59.19,18318.0
2019-05-15 12:45:00,59.2,59.28,59.2,59.28,6900.0,59.2,59.28,59.2,59.28,6900.0
2019-05-15 12:50:00,59.29,59.29,59.18,59.19,9180.0,59.29,59.29,59.18,59.19,9180.0
2019-05-15 12:55:00,59.19,59.21,59.06,59.11,11898.0,59.19,59.21,59.06,59.11,11898.0
2019-05-15 13:00:00,59.15,59.15,59.06,59.1,16203.0,59.15,59.15,59.06,59.1,16203.0
2019-05-15 13:05:00,59.1,59.13,59.0,59.06,30939.0,59.1,59.13,59.0,59.06,30939.0
2019-05-15 13:10:00,59.05,59.09,59.04,59.06,13767.0,59.05,59.09,59.04,59.06,13767.0
2019-05-15 13:15:00,59.06,59.08,58.98,59.0,45528.0,59.06,59.08,58.98,59.0,45528.0
2019-05-15 13:20:00,59.01,59.05,58.98,59.01,21186.0,59.01,59.05,58.98,59.01,21186.0
2019-05-15 13:25:00,59.02,59.05,58.96,59.03,21153.0,59.02,59.05,58.96,59.03,21153.0
2019-05-15 13:30:00,59.05,59.13,59.05,59.13,6300.0,59.05,59.13,59.05,59.13,6300.0
2019-05-15 13:35:00,59.14,59.27,59.12,59.24,17409.0,59.14,59.27,59.12,59.24,17409.0
2019-05-15 13:40:00,59.25,59.25,59.14,59.18,11631.0,59.25,59.25,59.14,59.18,11631.0
2019-05-15 13:45:00,59.18,59.24,59.16,59.22,13941.0,59.18,59.24,59.16,59.22,13941.0
2019-05-15 13:50:00,59.22,59.23,59.18,59.19,17460.0,59.22,59.23,59.18,59.19,17460.0
2019-05-15 13:55:00,59.2,59.28,59.2,59.27,16911.0,59.2,59.28,59.2,59.27,16911.0
2019-05-15 14:00:00,59.26,59.34,59.23,59.25,23703.0,59.26,59.34,59.23,59.25,23703.0
2019-05-15 14:05:00,59.23,59.23,59.11,59.14,23016.0,59.23,59.23,59.11,59.14,23016.0
2019-05-15 14:10:00,59.16,59.22,59.15,59.2,8763.0,59.16,59.22,59.15,59.2,8763.0
2019-05-15 14:15:00,59.17,59.22,59.15,59.21,11676.0,59.17,59.22,59.15,59.21,11676.0
2019-05-15 14:20:00,59.22,59.28,59.22,59.28,16680.0,59.22,59.28,59.22,59.28,16680.0
2019-05-15 14:25:00,59.27,59.29,59.23,59.24,18630.0,59.27,59.29,59.23,59.24,18630.0
2019-05-15 14:30:00,59.26,59.32,59.23,59.3,20463.0,59.26,59.32,59.23,59.3,20463.0
2019-05-15 14:35:00,59.3,59.31,59.14,59.16,45180.0,59.3,59.31,59.14,59.16,45180.0
2019-05-15 14:40:00,59.15,59.17,59.11,59.15,22320.0,59.15,59.17,59.11,59.15,22320.0
2019-05-15 14:45:00,59.16,59.3,59.16,59.29,16923.0,59.16,59.3,59.16,59.29,16923.0
2019-05-15 14:50:00,59.3,59.3,59.18,59.19,19149.0,59.3,59.3,59.18,59.19,19149.0
2019-05-15 14:55:00,59.2,59.2,59.16,59.17,19122.0,59.2,59.2,59.16,59.17,19122.0
2019-05-15 15:00:00,59.18,59.2,59.14,59.15,18231.0,59.18,59.2,59.14,59.15,18231.0
2019-05-15 15:05:00,59.15,59.19,59.13,59.15,15417.0,59.15,59.19,59.13,59.15,15417.0
2019-05-15 15:10:00,59.16,59.17,59.09,59.13,19482.0,59.16,59.17,59.09,59.13,19482.0
2019-05-15 15:15:00,59.11,59.13,59.07,59.13,19272.0,59.11,59.13,59.07,59.13,19272.0
2019-05-15 15:20:00,59.15,59.22,59.11,59.21,25191.0,59.15,59.22,59.11,59.21,25191.0
2019-05-15 15:25:00,59.21,59.24,59.17,59.22,32133.0,59.21,59.24,59.17,59.22,32133.0
2019-05-15 15:30:00,59.22,59.24,59.11,59.12,35931.0,59.22,59.24,59.11,59.12,35931.0
2019-05-15 15:35:00,59.12,59.13,59.07,59.09,24993.0,59.12,59.13,59.07,59.09,24993.0
2019-05-15 15:40:00,59.09,59.13,59.02,59.12,47997.0,59.09,59.13,59.02,59.12,47997.0
2019-05-15 15:45:00,59.11,59.11,59.05,59.08,57126.0,59.11,59.11,59.05,59.08,57126.0
2019-05-15 15:50:00,59.08,59.1,59.01,59.02,121887.0,59.08,59.1,59.01,59.02,121887.0
2019-05-15 15:55:00,59.03,59.11,58.98,59.07,270282.0,59.03,59.11,58.98,59.07,270282.0
2019-05-16 09:30:00,59.31,59.56,59.3,59.35,41232.0,59.31,59.56,59.3,59.35,41232.0
2019-05-16 09:35:00,59.34,59.44,59.29,59.38,10200.0,59.34,59.44,59.29,59.38,10200.0
2019-05-16 09:40:00,59.37,59.44,59.28,59.38,8982.0,59.37,59.44,59.28,59.38,8982.0
2019-05-16 09:45:00,59.34,59.38,59.26,59.32,48924.0,59.34,59.38,59.26,59.32,48924.0
2019-05-16 09:50:00,59.35,59.36,59.28,59.31,57675.0,59.35,59.36,59.28,59.31,57675.0
2019-05-16 09:55:00,59.31,59.4,59.26,59.36,47007.0,59.31,59.4,59.26,59.36,47007.0
2019-05-16 10:00:00,59.37,59.42,59.3,59.39,30336.0,59.37,59.42,59.3,59.39,30336.0
2019-05-16 10:05:00,59.39,59.39,59.3,59.35,19800.0,59.39,59.39,59.3,59.35,19800.0
2019-05-16 10:10:00,59.36,59.36,59.3,59.3,15930.0,59.36,59.36,59.3,59.3,15930.0
2019-05-16 10:15:00,59.32,59.46,59.27,59.39,54252.0,59.32,59.46,59.27,59.39,54252.0
2019-05-16 10:20:00,59.4,59.5,59.38,59.38,19872.0,59.4,59.5,59.38,59.38,19872.0
2019-05-16 10:25:00,59.41,59.52,59.39,59.47,29973.0,59.41,59.52,59.39,59.47,29973.0
2019-05-16 10:30:00,59.5,59.6,59.5,59.55,24750.0,59.5,59.6,59.5,59.55,24750.0
2019-05-16 10:35:00,59.54,59.55,59.48,59.48,7650.0,59.54,59.55,59.48,59.48,7650.0
2019-05-16 10:40:00,59.51,59.52,59.42,59.42,21042.0,59.51,59.52,59.42,59.42,21042.0
2019-05-16 10:45:00,59.41,59.47,59.39,59.44,10800.0,59.41,59.47,59.39,59.44,10800.0
2019-05-16 10:50:00,59.46,59.49,59.43,59.43,8925.0,59.46,59.49,59.43,59.43,8925.0
2019-05-16 10:55:00,59.48,59.53,59.44,59.46,35319.0,59.48,59.53,59.44,59.46,35319.0
2019-05-16 11:00:00,59.52,59.58,59.52,59.54,17322.0,59.52,59.58,59.52,59.54,17322.0
2019-05-16 11:05:00,59.52,59.59,59.48,59.55,13500.0,59.52,59.59,59.48,59.55,13500.0
2019-05-16 11:10:00,59.55,59.62,59.53,59.62,23826.0,59.55,59.62,59.53,59.62,23826.0
2019-05-16 11:15:00,59.6,59.72,59.6,59.65,26649.0,59.6,59.72,59.6,59.65,26649.0
2019-05-16 11:20:00,59.65,59.65,59.54,59.55,7500.0,59.65,59.65,59.54,59.55,7500.0
2019-05-16 11:25:00,59.52,59.56,59.47,59.49,18840.0,59.52,59.56,59.47,59.49,18840.0
2019-05-16 11:30:00,59.52,59.52,59.47,59.49,10278.0,59.52,59.52,59.47,59.49,10278.0
2019-05-16 11:35:00,59.51,59.65,59.51,59.58,10566.0,59.51,59.65,59.51,59.58,10566.0
2019-05-16 11:40:00,59.57,59.63,59.57,59.61,27066.0,59.57,59.63,59.57,59.61,27066.0
2019-05-16 11:45:00,59.61,59.61,59.51,59.58,37320.0,59.61,59.61,59.51,59.58,37320.0
2019-05-16 11:50:00,59.59,59.61,59.55,59.56,50934.0,59.59,59.61,59.55,59.56,50934.0
2019-05-16 11:55:00,59.58,59.58,59.47,59.47,6864.0,59.58,59.58,59.47,59.47,6864.0
2019-05-16 12:00:00,59.49,59.52,59.44,59.51,10800.0,59.49,59.52,59.44,59.51,10800.0
2019-05-16 12:05:00,59.53,59.53,59.49,59.51,1800.0,59.53,59.53,59.49,59.51,1800.0
2019-05-16 12:10:00,59.49,59.55,59.47,59.54,27024.0,59.49,59.55,59.47,59.54,27024.0
2019-05-16 12:15:00,59.53,59.57,59.53,59.57,21714.0,59.53,59.57,59.53,59.57,21714.0
2019-05-16 12:20:00,59.57,59.6,59.49,59.49,25365.0,59.57,59.6,59.49,59.49,25365.0
2019-05-16 12:25:00,59.49,59.51,59.44,59.44,16326.0,59.49,59.51,59.44,59.44,16326.0
2019-05-16 12:30:00,59.44,59.59,59.44,59.59,8235.0,59.44,59.59,59.44,59.59,8235.0
2019-05-16 12:35:00,59.59,59.6,59.55,59.57,5850.0,59.59,59.6,59.55,59.57,5850.0
2019-05-16 12:40:00,59.56,59.62,59.56,59.62,4014.0,59.56,59.62,59.56,59.62,4014.0
2019-05-16 12:45:00,59.6,59.63,59.49,59.49,28593.0,59.6,59.63,59.49,59.49,28593.0
2019-05-16 12:50:00,59.5,59.59,59.48,59.57,6600.0,59.5,59.59,59.48,59.57,6600.0
2019-05-16 12:55:00,59.54,59.56,59.54,59.55,4800.0,59.54,59.56,59.54,59.55,4800.0
2019-05-16 13:00:00,59.56,59.64,59.54,59.54,29865.0,59.56,59.64,59.54,59.54,29865.0
2019-05-16 13:05:00,59.53,59.65,59.53,59.62,7800.0,59.53,59.65,59.53,59.62,7800.0
2019-05-16 13:10:00,59.65,59.69,59.64,59.64,11271.0,59.65,59.69,59.64,59.64,11271.0
2019-05-16 13:15:00,59.64,59.69,59.64,59.69,32220.0,59.64,59.69,59.64,59.69,32220.0
2019-05-16 13:20:00,59.68,59.69,59.56,59.58,28722.0,59.68,59.69,59.56,59.58,28722.0
2019-05-16 13:25:00,59.6,59.61,59.57,59.57,4500.0,59.6,59.61,59.57,59.57,4500.0
2019-05-16 13:30:00,59.56,59.59,59.54,59.54,8937.0,59.56,59.59,59.54,59.54,8937.0
2019-05-16 13:35:00,59.54,59.58,59.53,59.57,7002.0,59.54,59.58,59.53,59.57,7002.0
2019-05-16 13:40:00,59.56,59.62,59.56,59.56,9840.0,59.56,59.62,59.56,59.56,9840.0
2019-05-16 13:45:00,59.57,59.57,59.48,59.51,10185.0,59.57,59.57,59.48,59.51,10185.0
2019-05-16 13:50:00,59.47,59.51,59.45,59.46,9300.0,59.47,59.51,59.45,59.46,9300.0
2019-05-16 13:55:00,59.44,59.46,59.42,59.42,10125.0,59.44,59.46,59.42,59.42,10125.0
2019-05-16 14:00:00,59.42,59.46,59.37,59.37,10776.0,59.42,59.46,59.37,59.37,10776.0
2019-05-16 14:05:00,59.39,59.39,59.34,59.35,7800.0,59.39,59.39,59.34,59.35,7800.0
2019-05-16 14:10:00,59.35,59.4,59.31,59.38,12000.0,59.35,59.4,59.31,59.38,12000.0
2019-05-16 14:15:00,59.41,59.48,59.41,59.46,8985.0,59.41,59.48,59.41,59.46,8985.0
2019-05-16 14:20:00,59.46,59.53,59.46,59.52,4473.0,59.46,59.53,59.46,59.52,4473.0
2019-05-16 14:25:00,59.54,59.58,59.49,59.58,9612.0,59.54,59.58,59.49,59.58,9612.0
2019-05-16 14:30:00,59.55,59.56,59.5,59.55,8967.0,59.55,59.56,59.5,59.55,8967.0
2019-05-16 14:35:00,59.53,59.57,59.52,59.57,11553.0,59.53,59.57,59.52,59.57,11553.0
2019-05-16 14:40:00,59.58,59.58,59.53,59.57,21084.0,59.58,59.58,59.53,59.57,21084.0
2019-05-16 14:45:00,59.59,59.59,59.54,59.54,8289.0,59.59,59.59,59.54,59.54,8289.0
2019-05-16 14:50:00,59.54,59.55,59.45,59.45,13332.0,59.54,59.55,59.45,59.45,13332.0
2019-05-16 14:55:00,59.41,59.49,59.41,59.49,8031.0,59.41,59.49,59.41,59.49,8031.0
2019-05-16 15:00:00,59.46,59.46,59.39,59.42,9519.0,59.46,59.46,59.39,59.42,9519.0
2019-05-16 15:05:00,59.43,59.44,59.35,59.36,10200.0,59.43,59.44,59.35,59.36,10200.0
2019-05-16 15:10:00,59.39,59.39,59.33,59.36,10167.0,59.39,59.39,59.33,59.36,10167.0
2019-05-16 15:15:00,59.37,59.37,59.31,59.33,7800.0,59.37,59.37,59.31,59.33,7800.0
2019-05-16 15:20:00,59.33,59.38,59.31,59.37,16560.0,59.33,59.38,59.31,59.37,16560.0
2019-05-16 15:25:00,59.38,59.4,59.33,59.37,24891.0,59.38,59.4,59.33,59.37,24891.0
2019-05-16 15:30:00,59.36,59.36,59.2,59.25,27900.0,59.36,59.36,59.2,59.25,27900.0
2019-05-16 15:35:00,59.27,59.29,59.16,59.16,34200.0,59.27,59.29,59.16,59.16,34200.0
2019-05-16 15:40:00,59.18,59.18,59.03,59.03,26340.0,59.18,59.18,59.03,59.03,26340.0
2019-05-16 15:45:00,59.02,59.09,58.99,59.07,48402.0,59.02,59.09,58.99,59.07,48402.0
2019-05-16 15:50:00,59.08,59.08,58.98,58.98,104571.0,59.08,59.08,58.98,58.98,104571.0
2019-05-16 15:55:00,58.99,59.06,58.98,59.06,247482.0,58.99,59.06,58.98,59.06,247482.0
2019-05-17 09:30:00,58.42,58.65,58.35,58.57,136872.0,58.42,58.65,58.35,58.57,136872.0
2019-05-17 09:35:00,58.55,58.8,58.48,58.79,37287.0,58.55,58.8,58.48,58.79,37287.0
2019-05-17 09:40:00,58.72,58.74,58.37,58.41,7350.0,58.72,58.74,58.37,58.41,7350.0
2019-05-17 09:45:00,58.48,58.68,58.46,58.55,18612.0,58.48,58.68,58.46,58.55,18612.0
2019-05-17 09:50:00,58.58,58.58,58.4,58.55,27000.0,58.58,58.58,58.4,58.55,27000.0
2019-05-17 09:55:00,58.55,58.61,58.44,58.44,13821.0,58.55,58.61,58.44,58.44,13821.0
2019-05-17 10:00:00,58.4,58.43,58.2,58.26,29748.0,58.4,58.43,58.2,58.26,29748.0
2019-05-17 10:05:00,58.26,58.26,58.08,58.12,24618.0,58.26,58.26,58.08,58.12,24618.0
2019-05-17 10:10:00,58.1,58.17,58.0,58.0,14343.0,58.1,58.17,58.0,58.0,14343.0
2019-05-17 10:15:00,57.95,58.09,57.88,58.09,28518.0,57.95,58.09,57.88,58.09,28518.0
2019-05-17 10:20:00,58.15,58.3,58.15,58.23,29073.0,58.15,58.3,58.15,58.23,29073.0
2019-05-17 10:25:00,58.22,58.39,58.22,58.23,20199.0,58.22,58.39,58.22,58.23,20199.0
2019-05-17 10:30:00,58.26,58.29,58.11,58.14,17505.0,58.26,58.29,58.11,58.14,17505.0
2019-05-17 10:35:00,58.11,58.11,57.83,57.88,37923.0,58.11,58.11,57.83,57.88,37923.0
2019-05-17 10:40:00,57.88,58.06,57.88,58.05,14442.0,57.88,58.06,57.88,58.05,14442.0
2019-05-17 10:45:00,58.06,58.13,58.05,58.12,7356.0,58.06,58.13,58.05,58.12,7356.0
2019-05-17 10:50:00,58.12,58.33,58.1,58.27,33342.0,58.12,58.33,58.1,58.27,33342.0
2019-05-17 10:55:00,58.28,58.5,58.27,58.42,21972.0,58.28,58.5,58.27,58.42,21972.0
2019-05-17 11:00:00,58.41,58.46,58.35,58.39,16989.0,58.41,58.46,58.35,58.39,16989.0
2019-05-17 11:05:00,58.42,58.6,58.37,58.53,14043.0,58.42,58.6,58.37,58.53,14043.0
2019-05-17 11:10:00,58.54,58.56,58.5,58.5,17223.0,58.54,58.56,58.5,58.5,17223.0
2019-05-17 11:15:00,58.53,58.55,58.49,58.55,23622.0,58.53,58.55,58.49,58.55,23622.0
2019-05-17 11:20:00,58.54,58.63,58.54,58.56,13221.0,58.54,58.63,58.54,58.56,13221.0
2019-05-17 11:25:00,58.53,58.62,58.53,58.55,8700.0,58.53,58.62,58.53,58.55,8700.0
2019-05-17 11:30:00,58.55,58.55,58.41,58.43,11931.0,58.55,58.55,58.41,58.43,11931.0
2019-05-17 11:35:00,58.42,58.42,58.31,58.31,7161.0,58.42,58.42,58.31,58.31,7161.0
2019-05-17 11:40:00,58.31,58.34,58.26,58.32,14877.0,58.31,58.34,58.26,58.32,14877.0
2019-05-17 11:45:00,58.34,58.41,58.24,58.24,10326.0,58.34,58.41,58.24,58.24,10326.0
2019-05-17 11:50:00,58.22,58.35,58.2,58.34,29775.0,58.22,58.35,58.2,58.34,29775.0
2019-05-17 11:55:00,58.39,58.39,58.28,58.32,27105.0,58.39,58.39,58.28,58.32,27105.0
2019-05-17 12:00:00,58.27,58.31,58.24,58.25,12300.0,58.27,58.31,58.24,58.25,12300.0
2019-05-17 12:05:00,58.21,58.21,58.09,58.11,21225.0,58.21,58.21,58.09,58.11,21225.0
2019-05-17 12:10:00,58.09,58.14,57.97,57.97,27084.0,58.09,58.14,57.97,57.97,27084.0
2019-05-17 12:15:00,57.97,58.09,57.91,58.03,27000.0,57.97,58.09,57.91,58.03,27000.0
2019-05-17 12:20:00,58.05,58.07,57.97,58.03,14469.0,58.05,58.07,57.97,58.03,14469.0
2019-05-17 12:25:00,58.04,58.06,57.95,57.95,16362.0,58.04,58.06,57.95,57.95,16362.0
2019-05-17 12:30:00,57.96,57.98,57.86,57.87,23589.0,57.96,57.98,57.86,57.87,23589.0
2019-05-17 12:35:00,57.91,57.94,57.84,57.94,11706.0,57.91,57.94,57.84,57.94,11706.0
2019-05-17 12:40:00,57.93,58.05,57.9,58.04,10950.0,57.93,58.05,57.9,58.04,10950.0
2019-05-17 12:45:00,58.02,58.03,57.96,58.02,13800.0,58.02,58.03,57.96,58.02,13800.0
2019-05-17 12:50:00,58.02,58.03,57.94,57.96,18897.0,58.02,58.03,57.94,57.96,18897.0
2019-05-17 12:55:00,57.99,58.02,57.96,57.99,7533.0,57.99,58.02,57.96,57.99,7533.0
2019-05-17 13:00:00,57.99,58.04,57.92,57.96,18708.0,57.99,58.04,57.92,57.96,18708.0
2019-05-17 13:05:00,57.99,58.0,57.92,57.98,28278.0,57.99,58.0,57.92,57.98,28278.0
2019-05-17 13:10:00,58.01,58.03,57.95,57.96,19473.0,58.01,58.03,57.95,57.96,19473.0
2019-05-17 13:15:00,57.96,58.03,57.96,57.99,20823.0,57.96,58.03,57.96,57.99,20823.0
2019-05-17 13:20:00,58.02,58.04,58.0,58.04,21657.0,58.02,58.04,58.0,58.04,21657.0
2019-05-17 13:25:00,58.04,58.05,57.95,57.95,20448.0,58.04,58.05,57.95,57.95,20448.0
2019-05-17 13:30:00,57.95,58.04,57.93,58.04,10716.0,57.95,58.04,57.93,58.04,10716.0
2019-05-17 13:35:00,58.03,58.05,57.96,58.04,25803.0,58.03,58.05,57.96,58.04,25803.0
2019-05-17 13:40:00,58.03,58.03,57.91,57.93,18666.0,58.03,58.03,57.91,57.93,18666.0
2019-05-17 13:45:00,57.93,57.97,57.91,57.97,19980.0,57.93,57.97,57.91,57.97,19980.0
2019-05-17 13:50:00,58.0,58.01,57.94,58.0,13599.0,58.0,58.01,57.94,58.0,13599.0
2019-05-17 13:55:00,57.99,58.01,57.96,58.0,13035.0,57.99,58.01,57.96,58.0,13035.0
2019-05-17 14:00:00,58.01,58.06,58.01,58.05,14628.0,58.01,58.06,58.01,58.05,14628.0
2019-05-17 14:05:00,58.02,58.06,58.01,58.01,20529.0,58.02,58.06,58.01,58.01,20529.0
2019-05-17 14:10:00,58.02,58.04,57.96,57.98,17556.0,58.02,58.04,57.96,57.98,17556.0
2019-05-17 14:15:00,57.98,57.98,57.91,57.97,10914.0,57.98,57.98,57.91,57.97,10914.0
2019-05-17 14:20:00,57.95,58.02,57.95,58.0,17400.0,57.95,58.02,57.95,58.0,17400.0
2019-05-17 14:25:00,57.98,57.98,57.93,57.95,7461.0,57.98,57.98,57.93,57.95,7461.0
2019-05-17 14:30:00,57.93,57.96,57.9,57.94,16329.0,57.93,57.96,57.9,57.94,16329.0
2019-05-17 14:35:00,57.92,57.94,57.88,57.88,23961.0,57.92,57.94,57.88,57.88,23961.0
2019-05-17 14:40:00,57.88,57.93,57.85,57.93,22443.0,57.88,57.93,57.85,57.93,22443.0
2019-05-17 14:45:00,57.92,57.97,57.91,57.97,14517.0,57.92,57.97,57.91,57.97,14517.0
2019-05-17 14:50:00,57.98,58.02,57.93,57.98,25347.0,57.98,58.02,57.93,57.98,25347.0
2019-05-17 14:55:00,57.96,58.04,57.96,57.99,20994.0,57.96,58.04,57.96,57.99,20994.0
2019-05-17 15:00:00,57.99,57.99,57.8,57.8,29100.0,57.99,57.99,57.8,57.8,29100.0
2019-05-17 15:05:00,57.78,57.8,57.64,57.68,28929.0,57.78,57.8,57.64,57.68,28929.0
2019-05-17 15:10:00,57.67,57.72,57.6,57.66,23955.0,57.67,57.72,57.6,57.66,23955.0
2019-05-17 15:15:00,57.66,57.68,57.6,57.63,12927.0,57.66,57.68,57.6,57.63,12927.0
2019-05-17 15:20:00,57.64,57.7,57.62,57.7,19890.0,57.64,57.7,57.62,57.7,19890.0
2019-05-17 15:25:00,57.67,57.7,57.62,57.69,49998.0,57.67,57.7,57.62,57.69,49998.0
2019-05-17 15:30:00,57.69,57.69,57.56,57.6,43767.0,57.69,57.69,57.56,57.6,43767.0
2019-05-17 15:35:00,57.59,57.67,57.56,57.56,47190.0,57.59,57.67,57.56,57.56,47190.0
2019-05-17 15:40:00,57.55,57.69,57.48,57.62,63066.0,57.55,57.69,57.48,57.62,63066.0
2019-05-17 15:45:00,57.63,57.69,57.6,57.67,54465.0,57.63,57.69,57.6,57.67,54465.0
2019-05-17 15:50:00,57.68,57.8,57.65,57.74,102090.0,57.68,57.8,57.65,57.74,102090.0
2019-05-17 15:55:00,57.76,57.81,57.67,57.69,213486.0,57.76,57.81,57.67,57.69,213486.0
2019-05-20 09:30:00,57.37,57.55,57.34,57.35,30630.0,57.37,57.55,57.34,57.35,30630.0
2019-05-20 09:35:00,57.33,57.33,56.99,57.1,28023.0,57.33,57.33,56.99,57.1,28023.0
2019-05-20 09:40:00,57.09,57.33,57.05,57.26,30570.0,57.09,57.33,57.05,57.26,30570.0
2019-05-20 09:45:00,57.34,57.45,57.19,57.21,43797.0,57.34,57.45,57.19,57.21,43797.0
2019-05-20 09:50:00,57.16,57.29,57.03,57.29,26496.0,57.16,57.29,57.03,57.29,26496.0
2019-05-20 09:55:00,57.29,57.52,57.29,57.4,58311.0,57.29,57.52,57.29,57.4,58311.0
2019-05-20 10:00:00,57.41,57.41,57.24,57.35,28140.0,57.41,57.41,57.24,57.35,28140.0
2019-05-20 10:05:00,57.34,57.46,57.32,57.43,28200.0,57.34,57.46,57.32,57.43,28200.0
2019-05-20 10:10:00,57.41,57.41,57.33,57.36,23016.0,57.41,57.41,57.33,57.36,23016.0
2019-05-20 10:15:00,57.36,57.38,57.3,57.33,30825.0,57.36,57.38,57.3,57.33,30825.0
2019-05-20 10:20:00,57.34,57.47,57.28,57.46,21903.0,57.34,57.47,57.28,57.46,21903.0
2019-05-20 10:25:00,57.51,57.64,57.51,57.57,17100.0,57.51,57.64,57.51,57.57,17100.0
2019-05-20 10:30:00,57.56,57.59,57.4,57.59,25944.0,57.56,57.59,57.4,57.59,25944.0
2019-05-20 10:35:00,57.59,57.62,57.54,57.59,50664.0,57.59,57.62,57.54,57.59,50664.0
2019-05-20 10:40:00,57.6,57.68,57.57,57.6,31341.0,57.6,57.68,57.57,57.6,31341.0
2019-05-20 10:45:00,57.57,57.63,57.53,57.54,27243.0,57.57,57.63,57.53,57.54,27243.0
2019-05-20 10:50:00,57.54,57.67,57.53,57.67,10800.0,57.54,57.67,57.53,57.67,10800.0
2019-05-20 10:55:00,57.69,57.78,57.67,57.76,18636.0,57.69,57.78,57.67,57.76,18636.0
2019-05-20 11:00:00,57.83,57.83,57.72,57.77,10635.0,57.83,57.83,57.72,57.77,10635.0
2019-05-20 11:05:00,57.77,57.77,57.73,57.76,11757.0,57.77,57.77,57.73,57.76,11757.0
2019-05-20 11:10:00,57.76,57.9,57.76,57.88,20046.0,57.76,57.9,57.76,57.88,20046.0
2019-05-20 11:15:00,57.88,57.9,57.78,57.89,25164.0,57.88,57.9,57.78,57.89,25164.0
2019-05-20 11:20:00,57.86,57.88,57.81,57.87,19947.0,57.86,57.88,57.81,57.87,19947.0
2019-05-20 11:25:00,57.88,57.96,57.84,57.89,23235.0,57.88,57.96,57.84,57.89,23235.0
2019-05-20 11:30:00,57.9,57.98,57.9,57.93,14100.0,57.9,57.98,57.9,57.93,14100.0
2019-05-20 11:35:00,57.9,57.92,57.72,57.73,23679.0,57.9,57.92,57.72,57.73,23679.0
2019-05-20 11:40:00,57.69,57.81,57.69,57.81,15048.0,57.69,57.81,57.69,57.81,15048.0
2019-05-20 11:45:00,57.84,57.9,57.84,57.88,25710.0,57.84,57.9,57.84,57.88,25710.0
2019-05-20 11:50:00,57.86,57.89,57.82,57.89,12456.0,57.86,57.89,57.82,57.89,12456.0
2019-05-20 11:55:00,57.88,57.91,57.79,57.84,9717.0,57.88,57.91,57.79,57.84,9717.0
2019-05-20 12:00:00,57.85,57.89,57.83,57.85,7704.0,57.85,57.89,57.83,57.85,7704.0
2019-05-20 12:05:00,57.88,57.92,57.82,57.82,15300.0,57.88,57.92,57.82,57.82,15300.0
2019-05-20 12:10:00,57.85,57.93,57.83,57.93,11100.0,57.85,57.93,57.83,57.93,11100.0
2019-05-20 12:15:00,57.94,57.94,57.85,57.85,16635.0,57.94,57.94,57.85,57.85,16635.0
2019-05-20 12:20:00,57.85,57.92,57.85,57.88,12615.0,57.85,57.92,57.85,57.88,12615.0
2019-05-20 12:25:00,57.87,57.89,57.74,57.76,20679.0,57.87,57.89,57.74,57.76,20679.0
2019-05-20 12:30:00,57.76,57.78,57.65,57.65,10422.0,57.76,57.78,57.65,57.65,10422.0
2019-05-20 12:35:00,57.68,57.78,57.68,57.77,16665.0,57.68,57.78,57.68,57.77,16665.0
2019-05-20 12:40:00,57.75,57.75,57.69,57.72,11400.0,57.75,57.75,57.69,57.72,11400.0
2019-05-20 12:45:00,57.72,57.76,57.68,57.72,9363.0,57.72,57.76,57.68,57.72,9363.0
2019-05-20 12:50:00,57.74,57.76,57.62,57.62,20346.0,57.74,57.76,57.62,57.62,20346.0
2019-05-20 12:55:00,57.61,57.64,57.56,57.6,7113.0,57.61,57.64,57.56,57.6,7113.0
2019-05-20 13:00:00,57.56,57.59,57.51,57.52,22518.0,57.56,57.59,57.51,57.52,22518.0
2019-05-20 13:05:00,57.51,57.6,57.51,57.53,13821.0,57.51,57.6,57.51,57.53,13821.0
2019-05-20 13:10:00,57.53,57.62,57.53,57.62,17028.0,57.53,57.62,57.53,57.62,17028.0
2019-05-20 13:15:00,57.65,57.66,57.6,57.6,12420.0,57.65,57.66,57.6,57.6,12420.0
2019-05-20 13:20:00,57.63,57.65,57.55,57.55,8400.0,57.63,57.65,57.55,57.55,8400.0
2019-05-20 13:25:00,57.55,57.57,57.53,57.55,10356.0,57.55,57.57,57.53,57.55,10356.0
2019-05-20 13:30:00,57.54,57.63,57.53,57.6,22956.0,57.54,57.63,57.53,57.6,22956.0
2019-05-20 13:35:00,57.58,57.62,57.58,57.62,32301.0,57.58,57.62,57.58,57.62,32301.0
2019-05-20 13:40:00,57.63,57.64,57.6,57.63,8418.0,57.63,57.64,57.6,57.63,8418.0
2019-05-20 13:45:00,57.64,57.71,57.58,57.69,21795.0,57.64,57.71,57.58,57.69,21795.0
2019-05-20 13:50:00,57.69,57.69,57.64,57.66,14463.0,57.69,57.69,57.64,57.66,14463.0
2019-05-20 13:55:00,57.65,57.67,57.61,57.63,28974.0,57.65,57.67,57.61,57.63,28974.0
2019-05-20 14:00:00,57.63,57.68,57.58,57.58,27810.0,57.63,57.68,57.58,57.58,27810.0
2019-05-20 14:05:00,57.6,57.61,57.59,57.61,6315.0,57.6,57.61,57.59,57.61,6315.0
2019-05-20 14:10:00,57.59,57.65,57.57,57.57,10617.0,57.59,57.65,57.57,57.57,10617.0
2019-05-20 14:15:00,57.57,57.59,57.56,57.56,16572.0,57.57,57.59,57.56,57.56,16572.0
2019-05-20 14:20:00,57.57,57.58,57.49,57.5,13635.0,57.57,57.58,57.49,57.5,13635.0
2019-05-20 14:25:00,57.49,57.56,57.49,57.53,28014.0,57.49,57.56,57.49,57.53,28014.0
2019-05-20 14:30:00,57.52,57.58,57.52,57.52,12372.0,57.52,57.58,57.52,57.52,12372.0
2019-05-20 14:35:00,57.52,57.52,57.4,57.41,15351.0,57.52,57.52,57.4,57.41,15351.0
2019-05-20 14:40:00,57.39,57.47,57.39,57.44,15645.0,57.39,57.47,57.39,57.44,15645.0
2019-05-20 14:45:00,57.43,57.43,57.32,57.32,9969.0,57.43,57.43,57.32,57.32,9969.0
2019-05-20 14:50:00,57.33,57.38,57.32,57.37,22323.0,57.33,57.38,57.32,57.37,22323.0
2019-05-20 14:55:00,57.38,57.43,57.36,57.39,19641.0,57.38,57.43,57.36,57.39,19641.0
2019-05-20 15:00:00,57.37,57.42,57.33,57.35,39996.0,57.37,57.42,57.33,57.35,39996.0
2019-05-20 15:05:00,57.35,57.39,57.33,57.34,26574.0,57.35,57.39,57.33,57.34,26574.0
2019-05-20 15:10:00,57.36,57.38,57.31,57.35,20787.0,57.36,57.38,57.31,57.35,20787.0
2019-05-20 15:15:00,57.38,57.5,57.37,57.5,17799.0,57.38,57.5,57.37,57.5,17799.0
2019-05-20 15:20:00,57.49,57.55,57.45,57.48,32385.0,57.49,57.55,57.45,57.48,32385.0
2019-05-20 15:25:00,57.47,57.58,57.46,57.58,24720.0,57.47,57.58,57.46,57.58,24720.0
2019-05-20 15:30:00,57.58,57.61,57.49,57.52,51453.0,57.58,57.61,57.49,57.52,51453.0
2019-05-20 15:35:00,57.53,57.62,57.47,57.58,31689.0,57.53,57.62,57.47,57.58,31689.0
2019-05-20 15:40:00,57.6,57.62,57.45,57.45,48075.0,57.6,57.62,57.45,57.45,48075.0
2019-05-20 15:45:00,57.45,57.53,57.41,57.46,66609.0,57.45,57.53,57.41,57.46,66609.0
2019-05-20 15:50:00,57.47,57.55,57.43,57.55,79221.0,57.47,57.55,57.43,57.55,79221.0
2019-05-20 15:55:00,57.53,57.66,57.52,57.59,192459.0,57.53,57.66,57.52,57.59,192459.0
2019-05-21 09:30:00,58.15,58.59,58.15,58.54,77247.0,58.15,58.59,58.15,58.54,77247.0
2019-05-21 09:35:00,58.5,58.57,58.25,58.39,36075.0,58.5,58.57,58.25,58.39,36075.0
2019-05-21 09:40:00,58.44,58.45,58.12,58.29,33000.0,58.44,58.45,58.12,58.29,33000.0
2019-05-21 09:45:00,58.27,58.4,58.17,58.4,45543.0,58.27,58.4,58.17,58.4,45543.0
2019-05-21 09:50:00,58.37,58.47,58.26,58.43,45384.0,58.37,58.47,58.26,58.43,45384.0
2019-05-21 09:55:00,58.4,58.49,58.29,58.29,37041.0,58.4,58.49,58.29,58.29,37041.0
2019-05-21 10:00:00,58.29,58.51,58.24,58.45,40200.0,58.29,58.51,58.24,58.45,40200.0
2019-05-21 10:05:00,58.45,58.66,58.45,58.56,34266.0,58.45,58.66,58.45,58.56,34266.0
2019-05-21 10:10:00,58.6,58.67,58.53,58.54,58485.0,58.6,58.67,58.53,58.54,58485.0
2019-05-21 10:15:00,58.51,58.54,58.44,58.52,24741.0,58.51,58.54,58.44,58.52,24741.0
2019-05-21 10:20:00,58.53,58.57,58.38,58.45,24393.0,58.53,58.57,58.38,58.45,24393.0
2019-05-21 10:25:00,58.46,58.48,58.34,58.34,12732.0,58.46,58.48,58.34,58.34,12732.0
2019-05-21 10:30:00,58.36,58.38,58.29,58.37,13200.0,58.36,58.38,58.29,58.37,13200.0
2019-05-21 10:35:00,58.34,58.35,58.26,58.33,16980.0,58.34,58.35,58.26,58.33,16980.0
2019-05-21 10:40:00,58.34,58.34,58.24,58.3,56430.0,58.34,58.34,58.24,58.3,56430.0
2019-05-21 10:45:00,58.32,58.38,58.23,58.26,25626.0,58.32,58.38,58.23,58.26,25626.0
2019-05-21 10:50:00,58.27,58.42,58.27,58.37,8328.0,58.27,58.42,58.27,58.37,8328.0
2019-05-21 10:55:00,58.38,58.44,58.35,58.42,29328.0,58.38,58.44,58.35,58.42,29328.0
2019-05-21 11:00:00,58.43,58.44,58.21,58.21,23649.0,58.43,58.44,58.21,58.21,23649.0
2019-05-21 11:05:00,58.17,58.21,58.14,58.18,11049.0,58.17,58.21,58.14,58.18,11049.0
2019-05-21 11:10:00,58.19,58.2,58.06,58.1,8433.0,58.19,58.2,58.06,58.1,8433.0
2019-05-21 11:15:00,58.12,58.17,58.06,58.06,7566.0,58.12,58.17,58.06,58.06,7566.0
2019-05-21 11:20:00,58.08,58.18,58.03,58.17,12234.0,58.08,58.18,58.03,58.17,12234.0
2019-05-21 11:25:00,58.17,58.17,58.06,58.06,18090.0,58.17,58.17,58.06,58.06,18090.0
2019-05-21 11:30:00,58.1,58.1,57.99,57.99,29505.0,58.1,58.1,57.99,57.99,29505.0
2019-05-21 11:35:00,57.99,57.99,57.92,57.92,25614.0,57.99,57.99,57.92,57.92,25614.0
2019-05-21 11:40:00,57.93,57.93,57.87,57.91,23469.0,57.93,57.93,57.87,57.91,23469.0
2019-05-21 11:45:00,57.89,57.92,57.79,57.79,6033.0,57.89,57.92,57.79,57.79,6033.0
2019-05-21 11:50:00,57.81,57.82,57.72,57.76,16716.0,57.81,57.82,57.72,57.76,16716.0
2019-05-21 11:55:00,57.76,57.76,57.65,57.68,10182.0,57.76,57.76,57.65,57.68,10182.0
2019-05-21 12:00:00,57.68,57.76,57.67,57.69,11226.0,57.68,57.76,57.67,57.69,11226.0
2019-05-21 12:05:00,57.72,57.76,57.7,57.7,5700.0,57.72,57.76,57.7,57.7,5700.0
2019-05-21 12:10:00,57.69,57.75,57.69,57.73,15288.0,57.69,57.75,57.69,57.73,15288.0
2019-05-21 12:15:00,57.72,57.72,57.69,57.7,13407.0,57.72,57.72,57.69,57.7,13407.0
2019-05-21 12:20:00,57.73,57.74,57.69,57.69,12264.0,57.73,57.74,57.69,57.69,12264.0
2019-05-21 12:25:00,57.67,57.67,57.61,57.64,10200.0,57.67,57.67,57.61,57.64,10200.0
2019-05-21 12:30:00,57.64,57.65,57.58,57.6,32592.0,57.64,57.65,57.58,57.6,32592.0
2019-05-21 12:35:00,57.58,57.65,57.58,57.58,16500.0,57.58,57.65,57.58,57.58,16500.0
2019-05-21 12:40:00,57.58,57.61,57.56,57.56,13200.0,57.58,57.61,57.56,57.56,13200.0
2019-05-21 12:45:00,57.59,57.59,57.46,57.46,19128.0,57.59,57.59,57.46,57.46,19128.0
2019-05-21 12:50:00,57.49,57.53,57.46,57.52,19887.0,57.49,57.53,57.46,57.52,19887.0
2019-05-21 12:55:00,57.52,57.52,57.44,57.46,32418.0,57.52,57.52,57.44,57.46,32418.0
2019-05-21 13:00:00,57.45,57.54,57.44,57.53,46083.0,57.45,57.54,57.44,57.53,46083.0
2019-05-21 13:05:00,57.54,57.6,57.53,57.56,12630.0,57.54,57.6,57.53,57.56,12630.0
2019-05-21 13:10:00,57.55,57.55,57.52,57.54,21000.0,57.55,57.55,57.52,57.54,21000.0
2019-05-21 13:15:00,57.54,57.55,57.52,57.54,31701.0,57.54,57.55,57.52,57.54,31701.0
2019-05-21 13:20:00,57.54,57.6,57.52,57.57,19290.0,57.54,57.6,57.52,57.57,19290.0
2019-05-21 13:25:00,57.56,57.57,57.47,57.47,17136.0,57.56,57.57,57.47,57.47,17136.0
2019-05-21 13:30:00,57.47,57.59,57.47,57.56,15432.0,57.47,57.59,57.47,57.56,15432.0
2019-05-21 13:35:00,57.55,57.56,57.53,57.53,7611.0,57.55,57.56,57.53,57.53,7611.0
2019-05-21 13:40:00,57.53,57.53,57.48,57.49,24936.0,57.53,57.53,57.48,57.49,24936.0
2019-05-21 13:45:00,57.48,57.54,57.48,57.54,16467.0,57.48,57.54,57.48,57.54,16467.0
2019-05-21 13:50:00,57.55,57.55,57.52,57.52,10359.0,57.55,57.55,57.52,57.52,10359.0
2019-05-21 13:55:00,57.54,57.56,57.52,57.52,14367.0,57.54,57.56,57.52,57.52,14367.0
2019-05-21 14:00:00,57.51,57.54,57.49,57.52,17325.0,57.51,57.54,57.49,57.52,17325.0
2019-05-21 14:05:00,57.53,57.54,57.5,57.51,16659.0,57.53,57.54,57.5,57.51,16659.0
2019-05-21 14:10:00,57.51,57.52,57.42,57.43,15732.0,57.51,57.52,57.42,57.43,15732.0
2019-05-21 14:15:00,57.44,57.46,57.41,57.41,10431.0,57.44,57.46,57.41,57.41,10431.0
2019-05-21 14:20:00,57.42,57.42,57.36,57.38,22962.0,57.42,57.42,57.36,57.38,22962.0
2019-05-21 14:25:00,57.38,57.43,57.38,57.42,22041.0,57.38,57.43,57.38,57.42,22041.0
2019-05-21 14:30:00,57.42,57.44,57.4,57.4,20097.0,57.42,57.44,57.4,57.4,20097.0
2019-05-21 14:35:00,57.4,57.4,57.36,57.36,15861.0,57.4,57.4,57.36,57.36,15861.0
2019-05-21 14:40:00,57.37,57.37,57.33,57.33,25185.0,57.37,57.37,57.33,57.33,25185.0
2019-05-21 14:45:00,57.33,57.36,57.31,57.31,16560.0,57.33,57.36,57.31,57.31,16560.0
2019-05-21 14:50:00,57.31,57.33,57.29,57.31,49008.0,57.31,57.33,57.29,57.31,49008.0
2019-05-21 14:55:00,57.32,57.35,57.3,57.3,20298.0,57.32,57.35,57.3,57.3,20298.0
2019-05-21 15:00:00,57.3,57.32,57.29,57.31,34587.0,57.3,57.32,57.29,57.31,34587.0
2019-05-21 15:05:00,57.31,57.36,57.31,57.35,31602.0,57.31,57.36,57.31,57.35,31602.0
2019-05-21 15:10:00,57.35,57.36,57.33,57.34,25251.0,57.35,57.36,57.33,57.34,25251.0
2019-05-21 15:15:00,57.34,57.34,57.3,57.31,21927.0,57.34,57.34,57.3,57.31,21927.0
2019-05-21 15:20:00,57.31,57.32,57.28,57.29,29331.0,57.31,57.32,57.28,57.29,29331.0
2019-05-21 15:25:00,57.3,57.33,57.26,57.32,35943.0,57.3,57.33,57.26,57.32,35943.0
2019-05-21 15:30:00,57.33,57.39,57.29,57.36,62319.0,57.33,57.39,57.29,57.36,62319.0
2019-05-21 15:35:00,57.36,57.39,57.36,57.36,31038.0,57.36,57.39,57.36,57.36,31038.0
2019-05-21 15:40:00,57.37,57.39,57.31,57.32,49515.0,57.37,57.39,57.31,57.32,49515.0
2019-05-21 15:45:00,57.33,57.35,57.31,57.32,85092.0,57.33,57.35,57.31,57.32,85092.0
2019-05-21 15:50:00,57.33,57.34,57.31,57.33,77523.0,57.33,57.34,57.31,57.33,77523.0
2019-05-21 15:55:00,57.32,57.35,57.29,57.33,304701.0,57.32,57.35,57.29,57.33,304701.0
2019-05-22 09:30:00,57.06,57.23,57.0,57.02,77433.0,57.06,57.23,57.0,57.02,77433.0
2019-05-22 09:35:00,57.02,57.43,57.02,57.33,14925.0,57.02,57.43,57.02,57.33,14925.0
2019-05-22 09:40:00,57.3,57.35,57.22,57.27,6600.0,57.3,57.35,57.22,57.27,6600.0
2019-05-22 09:45:00,57.31,57.38,57.27,57.32,17595.0,57.31,57.38,57.27,57.32,17595.0
2019-05-22 09:50:00,57.34,57.48,57.3,57.45,9975.0,57.34,57.48,57.3,57.45,9975.0
2019-05-22 09:55:00,57.47,57.63,57.47,57.56,13560.0,57.47,57.63,57.47,57.56,13560.0
2019-05-22 10:00:00,57.54,57.66,57.52,57.64,15903.0,57.54,57.66,57.52,57.64,15903.0
2019-05-22 10:05:00,57.61,57.74,57.61,57.69,13914.0,57.61,57.74,57.61,57.69,13914.0
2019-05-22 10:10:00,57.7,57.73,57.67,57.71,22104.0,57.7,57.73,57.67,57.71,22104.0
2019-05-22 10:15:00,57.71,57.86,57.71,57.82,27504.0,57.71,57.86,57.71,57.82,27504.0
2019-05-22 10:20:00,57.82,57.87,57.82,57.86,7200.0,57.82,57.87,57.82,57.86,7200.0
2019-05-22 10:25:00,57.88,57.98,57.88,57.95,17991.0,57.88,57.98,57.88,57.95,17991.0
2019-05-22 10:30:00,57.97,57.97,57.78,57.84,17934.0,57.97,57.97,57.78,57.84,17934.0
2019-05-22 10:35:00,57.89,57.93,57.82,57.82,12153.0,57.89,57.93,57.82,57.82,12153.0
2019-05-22 10:40:00,57.84,57.91,57.81,57.91,15027.0,57.84,57.91,57.81,57.91,15027.0
2019-05-22 10:45:00,57.89,57.96,57.87,57.94,9993.0,57.89,57.96,57.87,57.94,9993.0
2019-05-22 10:50:00,57.96,57.97,57.87,57.92,20082.0,57.96,57.97,57.87,57.92,20082.0
2019-05-22 10:55:00,57.95,57.95,57.87,57.92,17862.0,57.95,57.95,57.87,57.92,17862.0
2019-05-22 11:00:00,57.91,57.93,57.9,57.92,8667.0,57.91,57.93,57.9,57.92,8667.0
2019-05-22 11:05:00,57.91,57.93,57.86,57.86,15465.0,57.91,57.93,57.86,57.86,15465.0
2019-05-22 11:10:00,57.86,57.91,57.86,57.88,28965.0,57.86,57.91,57.86,57.88,28965.0
2019-05-22 11:15:00,57.89,57.9,57.83,57.86,46125.0,57.89,57.9,57.83,57.86,46125.0
2019-05-22 11:20:00,57.86,57.86,57.66,57.71,32985.0,57.86,57.86,57.66,57.71,32985.0
2019-05-22 11:25:00,57.73,57.77,57.71,57.72,14070.0,57.73,57.77,57.71,57.72,14070.0
2019-05-22 11:30:00,57.73,57.78,57.72,57.77,26091.0,57.73,57.78,57.72,57.77,26091.0
2019-05-22 11:35:00,57.77,57.77,57.7,57.71,13389.0,57.77,57.77,57.7,57.71,13389.0
2019-05-22 11:40:00,57.72,57.77,57.7,57.71,21183.0,57.72,57.77,57.7,57.71,21183.0
2019-05-22 11:45:00,57.74,57.77,57.64,57.64,15705.0,57.74,57.77,57.64,57.64,15705.0
2019-05-22 11:50:00,57.66,57.71,57.61,57.67,17211.0,57.66,57.71,57.61,57.67,17211.0
2019-05-22 11:55:00,57.69,57.76,57.69,57.73,10761.0,57.69,57.76,57.69,57.73,10761.0
2019-05-22 12:00:00,57.73,57.81,57.71,57.74,16353.0,57.73,57.81,57.71,57.74,16353.0
2019-05-22 12:05:00,57.74,57.76,57.71,57.74,6306.0,57.74,57.76,57.71,57.74,6306.0
2019-05-22 12:10:00,57.73,57.74,57.67,57.74,12324.0,57.73,57.74,57.67,57.74,12324.0
2019-05-22 12:15:00,57.75,57.83,57.75,57.81,9300.0,57.75,57.83,57.75,57.81,9300.0
2019-05-22 12:20:00,57.82,57.86,57.79,57.8,9600.0,57.82,57.86,57.79,57.8,9600.0
2019-05-22 12:25:00,57.82,57.82,57.73,57.73,9810.0,57.82,57.82,57.73,57.73,9810.0
2019-05-22 12:30:00,57.73,57.74,57.69,57.72,14745.0,57.73,57.74,57.69,57.72,14745.0
2019-05-22 12:35:00,57.73,57.79,57.73,57.78,9594.0,57.73,57.79,57.73,57.78,9594.0
2019-05-22 12:40:00,57.78,57.79,57.75,57.76,7155.0,57.78,57.79,57.75,57.76,7155.0
2019-05-22 12:45:00,57.75,57.8,57.73,57.8,11415.0,57.75,57.8,57.73,57.8,11415.0
2019-05-22 12:50:00,57.8,57.82,57.77,57.82,11955.0,57.8,57.82,57.77,57.82,11955.0
2019-05-22 12:55:00,57.81,57.84,57.79,57.79,19500.0,57.81,57.84,57.79,57.79,19500.0
2019-05-22 13:00:00,57.78,57.8,57.74,57.74,13692.0,57.78,57.8,57.74,57.74,13692.0
2019-05-22 13:05:00,57.74,57.75,57.67,57.67,16446.0,57.74,57.75,57.67,57.67,16446.0
2019-05-22 13:10:00,57.67,57.74,57.66,57.74,12762.0,57.67,57.74,57.66,57.74,12762.0
2019-05-22 13:15:00,57.75,57.78,57.71,57.71,25284.0,57.75,57.78,57.71,57.71,25284.0
2019-05-22 13:20:00,57.7,57.71,57.59,57.63,78198.0,57.7,57.71,57.59,57.63,78198.0
2019-05-22 13:25:00,57.67,57.67,57.6,57.64,7635.0,57.67,57.67,57.6,57.64,7635.0
2019-05-22 13:30:00,57.64,57.64,57.56,57.57,7215.0,57.64,57.64,57.56,57.57,7215.0
2019-05-22 13:35:00,57.57,57.61,57.56,57.61,4425.0,57.57,57.61,57.56,57.61,4425.0
2019-05-22 13:40:00,57.61,57.69,57.6,57.65,20769.0,57.61,57.69,57.6,57.65,20769.0
2019-05-22 13:45:00,57.67,57.69,57.6,57.66,48243.0,57.67,57.69,57.6,57.66,48243.0
2019-05-22 13:50:00,57.67,57.69,57.64,57.66,18159.0,57.67,57.69,57.64,57.66,18159.0
2019-05-22 13:55:00,57.67,57.67,57.57,57.57,11346.0,57.67,57.67,57.57,57.57,11346.0
2019-05-22 14:00:00,57.57,57.63,57.48,57.5,17289.0,57.57,57.63,57.48,57.5,17289.0
2019-05-22 14:05:00,57.5,57.61,57.5,57.59,11100.0,57.5,57.61,57.5,57.59,11100.0
2019-05-22 14:10:00,57.59,57.59,57.51,57.53,12024.0,57.59,57.59,57.51,57.53,12024.0
2019-05-22 14:15:00,57.56,57.56,57.44,57.5,30597.0,57.56,57.56,57.44,57.5,30597.0
2019-05-22 14:20:00,57.53,57.59,57.52,57.57,25848.0,57.53,57.59,57.52,57.57,25848.0
2019-05-22 14:25:00,57.59,57.62,57.56,57.56,13500.0,57.59,57.62,57.56,57.56,13500.0
2019-05-22 14:30:00,57.57,57.6,57.57,57.59,9666.0,57.57,57.6,57.57,57.59,9666.0
2019-05-22 14:35:00,57.59,57.62,57.54,57.55,28206.0,57.59,57.62,57.54,57.55,28206.0
2019-05-22 14:40:00,57.54,57.54,57.45,57.45,44361.0,57.54,57.54,57.45,57.45,44361.0
2019-05-22 14:45:00,57.45,57.49,57.42,57.43,40407.0,57.45,57.49,57.42,57.43,40407.0
2019-05-22 14:50:00,57.43,57.44,57.31,57.32,93810.0,57.43,57.44,57.31,57.32,93810.0
2019-05-22 14:55:00,57.32,57.56,57.29,57.53,132666.0,57.32,57.56,57.29,57.53,132666.0
2019-05-22 15:00:00,57.6,57.64,57.56,57.62,12900.0,57.6,57.64,57.56,57.62,12900.0
2019-05-22 15:05:00,57.61,57.61,57.49,57.49,10227.0,57.61,57.61,57.49,57.49,10227.0
2019-05-22 15:10:00,57.5,57.53,57.45,57.45,13164.0,57.5,57.53,57.45,57.45,13164.0
2019-05-22 15:15:00,57.47,57.52,57.46,57.5,17424.0,57.47,57.52,57.46,57.5,17424.0
2019-05-22 15:20:00,57.51,57.52,57.47,57.47,11142.0,57.51,57.52,57.47,57.47,11142.0
2019-05-22 15:25:00,57.49,57.5,57.42,57.44,39735.0,57.49,57.5,57.42,57.44,39735.0
2019-05-22 15:30:00,57.42,57.45,57.38,57.45,42297.0,57.42,57.45,57.38,57.45,42297.0
2019-05-22 15:35:00,57.48,57.52,57.43,57.52,34665.0,57.48,57.52,57.43,57.52,34665.0
2019-05-22 15:40:00,57.51,57.53,57.48,57.52,51651.0,57.51,57.53,57.48,57.52,51651.0
2019-05-22 15:45:00,57.53,57.57,57.52,57.57,58719.0,57.53,57.57,57.52,57.57,58719.0
2019-05-22 15:50:00,57.57,57.62,57.57,57.62,60066.0,57.57,57.62,57.57,57.62,60066.0
2019-05-22 15:55:00,57.61,57.62,57.53,57.55,150636.0,57.61,57.62,57.53,57.55,150636.0
2019-05-23 09:30:00,57.66,57.66,57.38,57.38,51798.0,57.66,57.66,57.38,57.38,51798.0
2019-05-23 09:35:00,57.34,57.38,57.14,57.24,13779.0,57.34,57.38,57.14,57.24,13779.0
2019-05-23 09:40:00,57.19,57.37,57.17,57.32,39039.0,57.19,57.37,57.17,57.32,39039.0
2019-05-23 09:45:00,57.26,57.45,57.21,57.45,17379.0,57.26,57.45,57.21,57.45,17379.0
2019-05-23 09:50:00,57.39,57.4,57.23,57.25,23562.0,57.39,57.4,57.23,57.25,23562.0
2019-05-23 09:55:00,57.27,57.43,57.27,57.39,16752.0,57.27,57.43,57.27,57.39,16752.0
2019-05-23 10:00:00,57.4,57.53,57.37,57.45,20904.0,57.4,57.53,57.37,57.45,20904.0
2019-05-23 10:05:00,57.41,57.41,57.16,57.18,46659.0,57.41,57.41,57.16,57.18,46659.0
2019-05-23 10:10:00,57.08,57.25,57.08,57.17,15264.0,57.08,57.25,57.08,57.17,15264.0
2019-05-23 10:15:00,57.17,57.24,57.16,57.17,12408.0,57.17,57.24,57.16,57.17,12408.0
2019-05-23 10:20:00,57.14,57.42,57.14,57.41,43362.0,57.14,57.42,57.14,57.41,43362.0
2019-05-23 10:25:00,57.42,57.42,57.24,57.36,23082.0,57.42,57.42,57.24,57.36,23082.0
2019-05-23 10:30:00,57.32,57.43,57.32,57.42,4800.0,57.32,57.43,57.32,57.42,4800.0
2019-05-23 10:35:00,57.41,57.45,57.37,57.39,14700.0,57.41,57.45,57.37,57.39,14700.0
2019-05-23 10:40:00,57.42,57.45,57.16,57.16,26166.0,57.42,57.45,57.16,57.16,26166.0
2019-05-23 10:45:00,57.14,57.22,57.04,57.06,21186.0,57.14,57.22,57.04,57.06,21186.0
2019-05-23 10:50:00,57.04,57.1,57.01,57.02,13200.0,57.04,57.1,57.01,57.02,13200.0
2019-05-23 10:55:00,57.0,57.0,56.84,56.85,15300.0,57.0,57.0,56.84,56.85,15300.0
2019-05-23 11:00:00,56.81,56.87,56.63,56.69,41667.0,56.81,56.87,56.63,56.69,41667.0
2019-05-23 11:05:00,56.66,56.73,56.63,56.63,35490.0,56.66,56.73,56.63,56.63,35490.0
2019-05-23 11:10:00,56.61,56.62,56.51,56.62,23028.0,56.61,56.62,56.51,56.62,23028.0
2019-05-23 11:15:00,56.57,56.72,56.57,56.72,22917.0,56.57,56.72,56.57,56.72,22917.0
2019-05-23 11:20:00,56.74,56.89,56.74,56.89,25950.0,56.74,56.89,56.74,56.89,25950.0
2019-05-23 11:25:00,56.89,57.06,56.89,56.92,18330.0,56.89,57.06,56.89,56.92,18330.0
2019-05-23 11:30:00,56.92,56.94,56.82,56.82,6120.0,56.92,56.94,56.82,56.82,6120.0
2019-05-23 11:35:00,56.79,56.9,56.76,56.9,21582.0,56.79,56.9,56.76,56.9,21582.0
2019-05-23 11:40:00,56.86,56.86,56.72,56.79,28374.0,56.86,56.86,56.72,56.79,28374.0
2019-05-23 11:45:00,56.8,56.8,56.71,56.72,10485.0,56.8,56.8,56.71,56.72,10485.0
2019-05-23 11:50:00,56.72,56.78,56.67,56.69,13950.0,56.72,56.78,56.67,56.69,13950.0
2019-05-23 11:55:00,56.7,56.71,56.62,56.64,11751.0,56.7,56.71,56.62,56.64,11751.0
2019-05-23 12:00:00,56.65,56.7,56.65,56.7,6966.0,56.65,56.7,56.65,56.7,6966.0
2019-05-23 12:05:00,56.67,56.75,56.55,56.59,32820.0,56.67,56.75,56.55,56.59,32820.0
2019-05-23 12:10:00,56.56,56.6,56.53,56.55,9027.0,56.56,56.6,56.53,56.55,9027.0
2019-05-23 12:15:00,56.56,56.6,56.51,56.58,6900.0,56.56,56.6,56.51,56.58,6900.0
2019-05-23 12:20:00,56.58,56.58,56.41,56.41,55026.0,56.58,56.58,56.41,56.41,55026.0
2019-05-23 12:25:00,56.44,56.49,56.43,56.44,16509.0,56.44,56.49,56.43,56.44,16509.0
2019-05-23 12:30:00,56.48,56.65,56.48,56.64,11250.0,56.48,56.65,56.48,56.64,11250.0
2019-05-23 12:35:00,56.65,56.7,56.61,56.66,14958.0,56.65,56.7,56.61,56.66,14958.0
2019-05-23 12:40:00,56.68,56.81,56.68,56.77,23799.0,56.68,56.81,56.68,56.77,23799.0
2019-05-23 12:45:00,56.81,56.81,56.73,56.77,13035.0,56.81,56.81,56.73,56.77,13035.0
2019-05-23 12:50:00,56.77,56.77,56.62,56.64,21750.0,56.77,56.77,56.62,56.64,21750.0
2019-05-23 12:55:00,56.68,56.75,56.68,56.7,18696.0,56.68,56.75,56.68,56.7,18696.0
2019-05-23 13:00:00,56.68,56.71,56.63,56.65,24288.0,56.68,56.71,56.63,56.65,24288.0
2019-05-23 13:05:00,56.67,56.69,56.6,56.6,18447.0,56.67,56.69,56.6,56.6,18447.0
2019-05-23 13:10:00,56.59,56.7,56.56,56.56,28593.0,56.59,56.7,56.56,56.56,28593.0
2019-05-23 13:15:00,56.58,56.62,56.57,56.6,16407.0,56.58,56.62,56.57,56.6,16407.0
2019-05-23 13:20:00,56.57,56.63,56.56,56.63,8739.0,56.57,56.63,56.56,56.63,8739.0
2019-05-23 13:25:00,56.63,56.72,56.63,56.68,12000.0,56.63,56.72,56.63,56.68,12000.0
2019-05-23 13:30:00,56.65,56.76,56.65,56.75,10200.0,56.65,56.76,56.65,56.75,10200.0
2019-05-23 13:35:00,56.76,56.77,56.72,56.74,11055.0,56.76,56.77,56.72,56.74,11055.0
2019-05-23 13:40:00,56.73,56.74,56.67,56.72,14565.0,56.73,56.74,56.67,56.72,14565.0
2019-05-23 13:45:00,56.64,56.65,56.58,56.58,20973.0,56.64,56.65,56.58,56.58,20973.0
2019-05-23 13:50:00,56.6,56.62,56.57,56.6,12333.0,56.6,56.62,56.57,56.6,12333.0
2019-05-23 13:55:00,56.59,56.64,56.58,56.62,27861.0,56.59,56.64,56.58,56.62,27861.0
2019-05-23 14:00:00,56.63,56.68,56.55,56.55,15057.0,56.63,56.68,56.55,56.55,15057.0
2019-05-23 14:05:00,56.54,56.56,56.42,56.42,18423.0,56.54,56.56,56.42,56.42,18423.0
2019-05-23 14:10:00,56.44,56.47,56.4,56.44,22656.0,56.44,56.47,56.4,56.44,22656.0
2019-05-23 14:15:00,56.44,56.48,56.43,56.44,14964.0,56.44,56.48,56.43,56.44,14964.0
2019-05-23 14:20:00,56.46,56.51,56.45,56.46,18189.0,56.46,56.51,56.45,56.46,18189.0
2019-05-23 14:25:00,56.46,56.46,56.35,56.35,15150.0,56.46,56.46,56.35,56.35,15150.0
2019-05-23 14:30:00,56.36,56.41,56.32,56.4,15966.0,56.36,56.41,56.32,56.4,15966.0
2019-05-23 14:35:00,56.41,56.43,56.28,56.33,25890.0,56.41,56.43,56.28,56.33,25890.0
2019-05-23 14:40:00,56.32,56.35,56.28,56.3,10566.0,56.32,56.35,56.28,56.3,10566.0
2019-05-23 14:45:00,56.31,56.33,56.29,56.3,17124.0,56.31,56.33,56.29,56.3,17124.0
2019-05-23 14:50:00,56.28,56.41,56.27,56.37,25263.0,56.28,56.41,56.27,56.37,25263.0
2019-05-23 14:55:00,56.4,56.43,56.36,56.4,37176.0,56.4,56.43,56.36,56.4,37176.0
2019-05-23 15:00:00,56.42,56.5,56.38,56.49,46734.0,56.42,56.5,56.38,56.49,46734.0
2019-05-23 15:05:00,56.48,56.5,56.4,56.4,34590.0,56.48,56.5,56.4,56.4,34590.0
2019-05-23 15:10:00,56.4,56.45,56.38,56.38,12504.0,56.4,56.45,56.38,56.38,12504.0
2019-05-23 15:15:00,56.38,56.5,56.31,56.45,21651.0,56.38,56.5,56.31,56.45,21651.0
2019-05-23 15:20:00,56.44,56.57,56.44,56.52,23970.0,56.44,56.57,56.44,56.52,23970.0
2019-05-23 15:25:00,56.5,56.64,56.48,56.58,24105.0,56.5,56.64,56.48,56.58,24105.0
2019-05-23 15:30:00,56.58,56.63,56.55,56.62,31830.0,56.58,56.63,56.55,56.62,31830.0
2019-05-23 15:35:00,56.61,56.62,56.51,56.51,37506.0,56.61,56.62,56.51,56.51,37506.0
2019-05-23 15:40:00,56.5,56.51,56.42,56.44,59751.0,56.5,56.51,56.42,56.44,59751.0
2019-05-23 15:45:00,56.45,56.54,56.43,56.49,56376.0,56.45,56.54,56.43,56.49,56376.0
2019-05-23 15:50:00,56.47,56.58,56.45,56.56,87381.0,56.47,56.58,56.45,56.56,87381.0
2019-05-23 15:55:00,56.58,56.67,56.54,56.64,156894.0,56.58,56.67,56.54,56.64,156894.0
2019-05-24 09:30:00,56.98,57.28,56.9,57.27,38409.0,56.98,57.28,56.9,57.27,38409.0
2019-05-24 09:35:00,57.23,57.51,57.2,57.2,51432.0,57.23,57.51,57.2,57.2,51432.0
2019-05-24 09:40:00,57.2,57.28,57.04,57.28,54090.0,57.2,57.28,57.04,57.28,54090.0
2019-05-24 09:45:00,57.28,57.34,56.9,56.99,85881.0,57.28,57.34,56.9,56.99,85881.0
2019-05-24 09:50:00,57.08,57.17,56.97,57.04,65811.0,57.08,57.17,56.97,57.04,65811.0
2019-05-24 09:55:00,57.07,57.18,57.03,57.06,33456.0,57.07,57.18,57.03,57.06,33456.0
2019-05-24 10:00:00,57.06,57.11,57.03,57.05,36486.0,57.06,57.11,57.03,57.05,36486.0
2019-05-24 10:05:00,57.06,57.12,57.03,57.1,22353.0,57.06,57.12,57.03,57.1,22353.0
2019-05-24 10:10:00,57.08,57.11,57.02,57.04,24051.0,57.08,57.11,57.02,57.04,24051.0
2019-05-24 10:15:00,57.09,57.1,57.05,57.06,18372.0,57.09,57.1,57.05,57.06,18372.0
2019-05-24 10:20:00,57.08,57.23,57.08,57.2,10218.0,57.08,57.23,57.08,57.2,10218.0
2019-05-24 10:25:00,57.2,57.2,57.04,57.04,8712.0,57.2,57.2,57.04,57.04,8712.0
2019-05-24 10:30:00,57.07,57.17,57.02,57.1,16200.0,57.07,57.17,57.02,57.1,16200.0
2019-05-24 10:35:00,57.06,57.11,57.02,57.08,28884.0,57.06,57.11,57.02,57.08,28884.0
2019-05-24 10:40:00,57.05,57.07,57.0,57.07,17223.0,57.05,57.07,57.0,57.07,17223.0
2019-05-24 10:45:00,57.06,57.1,56.99,56.99,15126.0,57.06,57.1,56.99,56.99,15126.0
2019-05-24 10:50:00,56.99,57.02,56.81,56.81,20700.0,56.99,57.02,56.81,56.81,20700.0
2019-05-24 10:55:00,56.81,56.82,56.71,56.73,6900.0,56.81,56.82,56.71,56.73,6900.0
2019-05-24 11:00:00,56.68,56.77,56.68,56.69,13686.0,56.68,56.77,56.68,56.69,13686.0
2019-05-24 11:05:00,56.68,56.69,56.59,56.6,6711.0,56.68,56.69,56.59,56.6,6711.0
2019-05-24 11:10:00,56.57,56.58,56.54,56.56,10533.0,56.57,56.58,56.54,56.56,10533.0
2019-05-24 11:15:00,56.56,56.64,56.56,56.64,27900.0,56.56,56.64,56.56,56.64,27900.0
2019-05-24 11:20:00,56.63,56.65,56.61,56.63,16500.0,56.63,56.65,56.61,56.63,16500.0
2019-05-24 11:25:00,56.59,56.6,56.51,56.58,14781.0,56.59,56.6,56.51,56.58,14781.0
2019-05-24 11:30:00,56.59,56.63,56.57,56.6,13200.0,56.59,56.63,56.57,56.6,13200.0
2019-05-24 11:35:00,56.59,56.67,56.59,56.64,14100.0,56.59,56.67,56.59,56.64,14100.0
2019-05-24 11:40:00,56.64,56.64,56.59,56.61,10308.0,56.64,56.64,56.59,56.61,10308.0
2019-05-24 11:45:00,56.65,56.68,56.58,56.59,11100.0,56.65,56.68,56.58,56.59,11100.0
2019-05-24 11:50:00,56.6,56.64,56.54,56.64,14355.0,56.6,56.64,56.54,56.64,14355.0
2019-05-24 11:55:00,56.65,56.71,56.62,56.64,13179.0,56.65,56.71,56.62,56.64,13179.0
2019-05-24 12:00:00,56.66,56.78,56.65,56.78,9075.0,56.66,56.78,56.65,56.78,9075.0
2019-05-24 12:05:00,56.77,56.78,56.75,56.78,7218.0,56.77,56.78,56.75,56.78,7218.0
2019-05-24 12:10:00,56.77,56.77,56.66,56.7,11124.0,56.77,56.77,56.66,56.7,11124.0
2019-05-24 12:15:00,56.69,56.69,56.56,56.62,14406.0,56.69,56.69,56.56,56.62,14406.0
2019-05-24 12:20:00,56.66,56.7,56.64,56.67,7110.0,56.66,56.7,56.64,56.67,7110.0
2019-05-24 12:25:00,56.68,56.71,56.64,56.7,14400.0,56.68,56.71,56.64,56.7,14400.0
2019-05-24 12:30:00,56.7,56.74,56.68,56.72,27531.0,56.7,56.74,56.68,56.72,27531.0
2019-05-24 12:35:00,56.7,56.74,56.68,56.7,33636.0,56.7,56.74,56.68,56.7,33636.0
2019-05-24 12:40:00,56.71,56.72,56.69,56.7,11628.0,56.71,56.72,56.69,56.7,11628.0
2019-05-24 12:45:00,56.71,56.72,56.68,56.68,19824.0,56.71,56.72,56.68,56.68,19824.0
2019-05-24 12:50:00,56.68,56.71,56.67,56.67,17142.0,56.68,56.71,56.67,56.67,17142.0
2019-05-24 12:55:00,56.69,56.78,56.65,56.78,22971.0,56.69,56.78,56.65,56.78,22971.0
2019-05-24 13:00:00,56.78,56.8,56.7,56.7,14775.0,56.78,56.8,56.7,56.7,14775.0
2019-05-24 13:05:00,56.7,56.75,56.7,56.74,11400.0,56.7,56.75,56.7,56.74,11400.0
2019-05-24 13:10:00,56.72,56.75,56.72,56.75,12933.0,56.72,56.75,56.72,56.75,12933.0
2019-05-24 13:15:00,56.75,56.77,56.74,56.77,11790.0,56.75,56.77,56.74,56.77,11790.0
2019-05-24 13:20:00,56.78,56.79,56.74,56.76,22635.0,56.78,56.79,56.74,56.76,22635.0
2019-05-24 13:25:00,56.75,56.77,56.74,56.74,9978.0,56.75,56.77,56.74,56.74,9978.0
2019-05-24 13:30:00,56.75,56.76,56.7,56.75,18996.0,56.75,56.76,56.7,56.75,18996.0
2019-05-24 13:35:00,56.76,56.78,56.75,56.78,13092.0,56.76,56.78,56.75,56.78,13092.0
2019-05-24 13:40:00,56.77,56.83,56.77,56.82,18156.0,56.77,56.83,56.77,56.82,18156.0
2019-05-24 13:45:00,56.83,56.86,56.82,56.82,20142.0,56.83,56.86,56.82,56.82,20142.0
2019-05-24 13:50:00,56.83,56.84,56.78,56.79,30366.0,56.83,56.84,56.78,56.79,30366.0
2019-05-24 13:55:00,56.77,56.79,56.69,56.71,14457.0,56.77,56.79,56.69,56.71,14457.0
2019-05-24 14:00:00,56.72,56.72,56.68,56.71,7971.0,56.72,56.72,56.68,56.71,7971.0
2019-05-24 14:05:00,56.69,56.69,56.64,56.67,16506.0,56.69,56.69,56.64,56.67,16506.0
2019-05-24 14:10:00,56.71,56.77,56.68,56.74,14667.0,56.71,56.77,56.68,56.74,14667.0
2019-05-24 14:15:00,56.72,56.78,56.71,56.78,23109.0,56.72,56.78,56.71,56.78,23109.0
2019-05-24 14:20:00,56.79,56.84,56.79,56.84,10497.0,56.79,56.84,56.79,56.84,10497.0
2019-05-24 14:25:00,56.82,56.82,56.79,56.79,19488.0,56.82,56.82,56.79,56.79,19488.0
2019-05-24 14:30:00,56.8,56.8,56.72,56.75,54804.0,56.8,56.8,56.72,56.75,54804.0
2019-05-24 14:35:00,56.75,56.77,56.72,56.74,52608.0,56.75,56.77,56.72,56.74,52608.0
2019-05-24 14:40:00,56.74,56.79,56.74,56.78,33378.0,56.74,56.79,56.74,56.78,33378.0
2019-05-24 14:45:00,56.78,56.78,56.7,56.72,21693.0,56.78,56.78,56.7,56.72,21693.0
2019-05-24 14:50:00,56.71,56.75,56.69,56.75,19014.0,56.71,56.75,56.69,56.75,19014.0
2019-05-24 14:55:00,56.74,56.77,56.73,56.75,32574.0,56.74,56.77,56.73,56.75,32574.0
2019-05-24 15:00:00,56.75,56.76,56.73,56.74,53883.0,56.75,56.76,56.73,56.74,53883.0
2019-05-24 15:05:00,56.74,56.75,56.7,56.7,30933.0,56.74,56.75,56.7,56.7,30933.0
2019-05-24 15:10:00,56.72,56.72,56.69,56.7,20310.0,56.72,56.72,56.69,56.7,20310.0
2019-05-24 15:15:00,56.71,56.72,56.68,56.68,23412.0,56.71,56.72,56.68,56.68,23412.0
2019-05-24 15:20:00,56.68,56.68,56.64,56.66,23658.0,56.68,56.68,56.64,56.66,23658.0
2019-05-24 15:25:00,56.66,56.67,56.65,56.65,40419.0,56.66,56.67,56.65,56.65,40419.0
2019-05-24 15:30:00,56.65,56.65,56.56,56.57,41151.0,56.65,56.65,56.56,56.57,41151.0
2019-05-24 15:35:00,56.57,56.59,56.56,56.57,46449.0,56.57,56.59,56.56,56.57,46449.0
2019-05-24 15:40:00,56.57,56.58,56.51,56.53,61929.0,56.57,56.58,56.51,56.53,61929.0
2019-05-24 15:45:00,56.53,56.57,56.51,56.53,50100.0,56.53,56.57,56.51,56.53,50100.0
2019-05-24 15:50:00,56.52,56.55,56.45,56.46,61770.0,56.52,56.55,56.45,56.46,61770.0
2019-05-24 15:55:00,56.45,56.5,56.4,56.48,169119.0,56.45,56.5,56.4,56.48,169119.0
2019-05-28 09:30:00,56.46,56.89,56.23,56.88,62142.0,56.46,56.89,56.23,56.88,62142.0
2019-05-28 09:35:00,56.81,56.86,56.67,56.74,37206.0,56.81,56.86,56.67,56.74,37206.0
2019-05-28 09:40:00,56.79,57.06,56.73,57.01,72468.0,56.79,57.06,56.73,57.01,72468.0
2019-05-28 09:45:00,56.99,57.06,56.82,56.86,71658.0,56.99,57.06,56.82,56.86,71658.0
2019-05-28 09:50:00,56.9,57.09,56.86,56.9,47622.0,56.9,57.09,56.86,56.9,47622.0
2019-05-28 09:55:00,56.88,57.05,56.84,57.05,33900.0,56.88,57.05,56.84,57.05,33900.0
2019-05-28 10:00:00,57.06,57.15,56.96,56.96,25614.0,57.06,57.15,56.96,56.96,25614.0
2019-05-28 10:05:00,56.95,57.0,56.86,56.86,28965.0,56.95,57.0,56.86,56.86,28965.0
2019-05-28 10:10:00,56.82,56.84,56.68,56.71,15351.0,56.82,56.84,56.68,56.71,15351.0
2019-05-28 10:15:00,56.67,56.72,56.57,56.59,62751.0,56.67,56.72,56.57,56.59,62751.0
2019-05-28 10:20:00,56.58,56.61,56.51,56.56,29643.0,56.58,56.61,56.51,56.56,29643.0
2019-05-28 10:25:00,56.57,56.61,56.53,56.56,20166.0,56.57,56.61,56.53,56.56,20166.0
2019-05-28 10:30:00,56.55,56.58,56.48,56.5,18900.0,56.55,56.58,56.48,56.5,18900.0
2019-05-28 10:35:00,56.48,56.5,56.39,56.39,7881.0,56.48,56.5,56.39,56.39,7881.0
2019-05-28 10:40:00,56.39,56.53,56.39,56.53,17715.0,56.39,56.53,56.39,56.53,17715.0
2019-05-28 10:45:00,56.51,56.55,56.43,56.49,11400.0,56.51,56.55,56.43,56.49,11400.0
2019-05-28 10:50:00,56.5,56.51,56.41,56.51,11865.0,56.5,56.51,56.41,56.51,11865.0
2019-05-28 10:55:00,56.49,56.56,56.45,56.51,31362.0,56.49,56.56,56.45,56.51,31362.0
2019-05-28 11:00:00,56.51,56.7,56.51,56.67,30324.0,56.51,56.7,56.51,56.67,30324.0
2019-05-28 11:05:00,56.66,56.7,56.62,56.64,21846.0,56.66,56.7,56.62,56.64,21846.0
2019-05-28 11:10:00,56.61,56.73,56.6,56.73,17388.0,56.61,56.73,56.6,56.73,17388.0
2019-05-28 11:15:00,56.71,56.8,56.65,56.65,21555.0,56.71,56.8,56.65,56.65,21555.0
2019-05-28 11:20:00,56.66,56.7,56.62,56.7,10908.0,56.66,56.7,56.62,56.7,10908.0
2019-05-28 11:25:00,56.66,56.71,56.63,56.67,29151.0,56.66,56.71,56.63,56.67,29151.0
2019-05-28 11:30:00,56.66,56.74,56.61,56.74,27186.0,56.66,56.74,56.61,56.74,27186.0
2019-05-28 11:35:00,56.72,56.77,56.71,56.72,8181.0,56.72,56.77,56.71,56.72,8181.0
2019-05-28 11:40:00,56.74,56.84,56.74,56.78,13785.0,56.74,56.84,56.74,56.78,13785.0
2019-05-28 11:45:00,56.71,56.71,56.65,56.68,14238.0,56.71,56.71,56.65,56.68,14238.0
2019-05-28 11:50:00,56.67,56.67,56.58,56.67,13572.0,56.67,56.67,56.58,56.67,13572.0
2019-05-28 11:55:00,56.68,56.85,56.67,56.81,22083.0,56.68,56.85,56.67,56.81,22083.0
2019-05-28 12:00:00,56.8,56.8,56.72,56.79,10251.0,56.8,56.8,56.72,56.79,10251.0
2019-05-28 12:05:00,56.8,56.88,56.8,56.81,7200.0,56.8,56.88,56.8,56.81,7200.0
2019-05-28 12:10:00,56.77,56.81,56.75,56.79,7557.0,56.77,56.81,56.75,56.79,7557.0
2019-05-28 12:15:00,56.74,56.79,56.71,56.76,8400.0,56.74,56.79,56.71,56.76,8400.0
2019-05-28 12:20:00,56.72,56.86,56.72,56.76,10806.0,56.72,56.86,56.72,56.76,10806.0
2019-05-28 12:25:00,56.75,56.85,56.73,56.85,10833.0,56.75,56.85,56.73,56.85,10833.0
2019-05-28 12:30:00,56.85,56.94,56.85,56.94,22980.0,56.85,56.94,56.85,56.94,22980.0
2019-05-28 12:35:00,56.92,56.95,56.87,56.94,52059.0,56.92,56.95,56.87,56.94,52059.0
2019-05-28 12:40:00,56.93,56.94,56.87,56.89,7404.0,56.93,56.94,56.87,56.89,7404.0
2019-05-28 12:45:00,56.87,56.96,56.86,56.94,16998.0,56.87,56.96,56.86,56.94,16998.0
2019-05-28 12:50:00,56.94,56.99,56.92,56.94,13194.0,56.94,56.99,56.92,56.94,13194.0
2019-05-28 12:55:00,56.95,56.96,56.88,56.89,11724.0,56.95,56.96,56.88,56.89,11724.0
2019-05-28 13:00:00,56.91,56.93,56.89,56.9,15936.0,56.91,56.93,56.89,56.9,15936.0
2019-05-28 13:05:00,56.91,56.92,56.89,56.92,12915.0,56.91,56.92,56.89,56.92,12915.0
2019-05-28 13:10:00,56.91,56.99,56.91,56.99,15810.0,56.91,56.99,56.91,56.99,15810.0
2019-05-28 13:15:00,56.96,56.96,56.89,56.89,13248.0,56.96,56.96,56.89,56.89,13248.0
2019-05-28 13:20:00,56.9,56.96,56.9,56.92,16413.0,56.9,56.96,56.9,56.92,16413.0
2019-05-28 13:25:00,56.91,56.93,56.87,56.87,13188.0,56.91,56.93,56.87,56.87,13188.0
2019-05-28 13:30:00,56.86,56.88,56.83,56.83,13650.0,56.86,56.88,56.83,56.83,13650.0
2019-05-28 13:35:00,56.8,56.9,56.78,56.9,30423.0,56.8,56.9,56.78,56.9,30423.0
2019-05-28 13:40:00,56.87,56.97,56.87,56.94,12429.0,56.87,56.97,56.87,56.94,12429.0
2019-05-28 13:45:00,56.95,57.01,56.93,56.93,15303.0,56.95,57.01,56.93,56.93,15303.0
2019-05-28 13:50:00,56.94,56.94,56.91,56.91,7635.0,56.94,56.94,56.91,56.91,7635.0
2019-05-28 13:55:00,56.9,56.92,56.85,56.85,14148.0,56.9,56.92,56.85,56.85,14148.0
2019-05-28 14:00:00,56.84,56.89,56.83,56.86,31215.0,56.84,56.89,56.83,56.86,31215.0
2019-05-28 14:05:00,56.86,56.89,56.85,56.86,14625.0,56.86,56.89,56.85,56.86,14625.0
2019-05-28 14:10:00,56.86,56.86,56.8,56.81,17700.0,56.86,56.86,56.8,56.81,17700.0
2019-05-28 14:15:00,56.82,56.87,56.8,56.84,16848.0,56.82,56.87,56.8,56.84,16848.0
2019-05-28 14:20:00,56.84,56.84,56.79,56.81,10911.0,56.84,56.84,56.79,56.81,10911.0
2019-05-28 14:25:00,56.8,56.84,56.77,56.79,24621.0,56.8,56.84,56.77,56.79,24621.0
2019-05-28 14:30:00,56.78,56.82,56.74,56.81,41712.0,56.78,56.82,56.74,56.81,41712.0
2019-05-28 14:35:00,56.8,56.82,56.77,56.8,24057.0,56.8,56.82,56.77,56.8,24057.0
2019-05-28 14:40:00,56.78,56.8,56.63,56.64,35370.0,56.78,56.8,56.63,56.64,35370.0
2019-05-28 14:45:00,56.65,56.71,56.61,56.67,53433.0,56.65,56.71,56.61,56.67,53433.0
2019-05-28 14:50:00,56.67,56.67,56.54,56.56,15174.0,56.67,56.67,56.54,56.56,15174.0
2019-05-28 14:55:00,56.54,56.58,56.5,56.57,22710.0,56.54,56.58,56.5,56.57,22710.0
2019-05-28 15:00:00,56.57,56.58,56.54,56.54,33234.0,56.57,56.58,56.54,56.54,33234.0
2019-05-28 15:05:00,56.55,56.61,56.55,56.59,15384.0,56.55,56.61,56.55,56.59,15384.0
2019-05-28 15:10:00,56.57,56.57,56.52,56.55,16782.0,56.57,56.57,56.52,56.55,16782.0
2019-05-28 15:15:00,56.55,56.59,56.55,56.58,23574.0,56.55,56.59,56.55,56.58,23574.0
2019-05-28 15:20:00,56.59,56.63,56.57,56.62,21240.0,56.59,56.63,56.57,56.62,21240.0
2019-05-28 15:25:00,56.62,56.62,56.55,56.55,31419.0,56.62,56.62,56.55,56.55,31419.0
2019-05-28 15:30:00,56.54,56.55,56.49,56.5,39063.0,56.54,56.55,56.49,56.5,39063.0
2019-05-28 15:35:00,56.5,56.54,56.48,56.5,74133.0,56.5,56.54,56.48,56.5,74133.0
2019-05-28 15:40:00,56.49,56.53,56.43,56.46,99174.0,56.49,56.53,56.43,56.46,99174.0
2019-05-28 15:45:00,56.45,56.62,56.44,56.61,65115.0,56.45,56.62,56.44,56.61,65115.0
2019-05-28 15:50:00,56.6,56.65,56.55,56.59,94158.0,56.6,56.65,56.55,56.59,94158.0
2019-05-28 15:55:00,56.59,56.59,56.42,56.43,199869.0,56.59,56.59,56.42,56.43,199869.0
2019-05-29 09:30:00,55.98,56.17,55.73,55.91,99177.0,55.98,56.17,55.73,55.91,99177.0
2019-05-29 09:35:00,56.02,56.06,55.56,55.63,19488.0,56.02,56.06,55.56,55.63,19488.0
2019-05-29 09:40:00,55.62,55.77,55.58,55.77,19944.0,55.62,55.77,55.58,55.77,19944.0
2019-05-29 09:45:00,55.8,55.93,55.65,55.65,35802.0,55.8,55.93,55.65,55.65,35802.0
2019-05-29 09:50:00,55.65,55.73,55.57,55.7,26589.0,55.65,55.73,55.57,55.7,26589.0
2019-05-29 09:55:00,55.75,55.9,55.75,55.9,15327.0,55.75,55.9,55.75,55.9,15327.0
2019-05-29 10:00:00,55.88,55.9,55.7,55.77,14616.0,55.88,55.9,55.7,55.77,14616.0
2019-05-29 10:05:00,55.76,55.92,55.74,55.9,10917.0,55.76,55.92,55.74,55.9,10917.0
2019-05-29 10:10:00,55.9,55.93,55.79,55.85,16146.0,55.9,55.93,55.79,55.85,16146.0
2019-05-29 10:15:00,55.89,55.89,55.8,55.86,8823.0,55.89,55.89,55.8,55.86,8823.0
2019-05-29 10:20:00,55.87,55.89,55.84,55.86,8532.0,55.87,55.89,55.84,55.86,8532.0
2019-05-29 10:25:00,55.82,55.91,55.82,55.91,12945.0,55.82,55.91,55.82,55.91,12945.0
2019-05-29 10:30:00,55.89,56.02,55.86,56.02,18198.0,55.89,56.02,55.86,56.02,18198.0
2019-05-29 10:35:00,55.98,55.98,55.8,55.84,12981.0,55.98,55.98,55.8,55.84,12981.0
2019-05-29 10:40:00,55.78,55.78,55.55,55.57,15600.0,55.78,55.78,55.55,55.57,15600.0
2019-05-29 10:45:00,55.55,55.65,55.47,55.58,24420.0,55.55,55.65,55.47,55.58,24420.0
2019-05-29 10:50:00,55.6,55.62,55.5,55.56,11241.0,55.6,55.62,55.5,55.56,11241.0
2019-05-29 10:55:00,55.56,55.6,55.52,55.52,9924.0,55.56,55.6,55.52,55.52,9924.0
2019-05-29 11:00:00,55.5,55.64,55.47,55.62,20934.0,55.5,55.64,55.47,55.62,20934.0
2019-05-29 11:05:00,55.59,55.7,55.56,55.67,13536.0,55.59,55.7,55.56,55.67,13536.0
2019-05-29 11:10:00,55.66,55.66,55.52,55.54,7836.0,55.66,55.66,55.52,55.54,7836.0
2019-05-29 11:15:00,55.52,55.58,55.51,55.57,13539.0,55.52,55.58,55.51,55.57,13539.0
2019-05-29 11:20:00,55.53,55.54,55.44,55.48,6663.0,55.53,55.54,55.44,55.48,6663.0
2019-05-29 11:25:00,55.46,55.51,55.44,55.49,6051.0,55.46,55.51,55.44,55.49,6051.0
2019-05-29 11:30:00,55.49,55.53,55.44,55.49,23298.0,55.49,55.53,55.44,55.49,23298.0
2019-05-29 11:35:00,55.51,55.54,55.37,55.37,11226.0,55.51,55.54,55.37,55.37,11226.0
2019-05-29 11:40:00,55.36,55.36,55.23,55.25,16260.0,55.36,55.36,55.23,55.25,16260.0
2019-05-29 11:45:00,55.23,55.38,55.23,55.38,16422.0,55.23,55.38,55.23,55.38,16422.0
2019-05-29 11:50:00,55.36,55.36,55.24,55.24,6342.0,55.36,55.36,55.24,55.24,6342.0
2019-05-29 11:55:00,55.26,55.37,55.26,55.36,39876.0,55.26,55.37,55.26,55.36,39876.0
2019-05-29 12:00:00,55.35,55.37,55.28,55.36,47934.0,55.35,55.37,55.28,55.36,47934.0
2019-05-29 12:05:00,55.36,55.5,55.33,55.45,15300.0,55.36,55.5,55.33,55.45,15300.0
2019-05-29 12:10:00,55.43,55.49,55.39,55.49,15303.0,55.43,55.49,55.39,55.49,15303.0
2019-05-29 12:15:00,55.5,55.6,55.47,55.6,6993.0,55.5,55.6,55.47,55.6,6993.0
2019-05-29 12:20:00,55.58,55.59,55.53,55.53,23694.0,55.58,55.59,55.53,55.53,23694.0
2019-05-29 12:25:00,55.54,55.66,55.54,55.65,15798.0,55.54,55.66,55.54,55.65,15798.0
2019-05-29 12:30:00,55.63,55.72,55.61,55.66,21927.0,55.63,55.72,55.61,55.66,21927.0
2019-05-29 12:35:00,55.66,55.7,55.65,55.7,9354.0,55.66,55.7,55.65,55.7,9354.0
2019-05-29 12:40:00,55.66,55.71,55.66,55.7,13800.0,55.66,55.71,55.66,55.7,13800.0
2019-05-29 12:45:00,55.69,55.69,55.64,55.65,8562.0,55.69,55.69,55.64,55.65,8562.0
2019-05-29 12:50:00,55.64,55.69,55.63,55.64,41544.0,55.64,55.69,55.63,55.64,41544.0
2019-05-29 12:55:00,55.61,55.63,55.58,55.61,27459.0,55.61,55.63,55.58,55.61,27459.0
2019-05-29 13:00:00,55.62,55.67,55.59,55.61,56643.0,55.62,55.67,55.59,55.61,56643.0
2019-05-29 13:05:00,55.6,55.81,55.58,55.81,13587.0,55.6,55.81,55.58,55.81,13587.0
2019-05-29 13:10:00,55.84,55.97,55.84,55.89,7674.0,55.84,55.97,55.84,55.89,7674.0
2019-05-29 13:15:00,55.88,55.89,55.8,55.86,13416.0,55.88,55.89,55.8,55.86,13416.0
2019-05-29 13:20:00,55.87,55.87,55.71,55.77,31566.0,55.87,55.87,55.71,55.77,31566.0
2019-05-29 13:25:00,55.78,55.8,55.73,55.78,10704.0,55.78,55.8,55.73,55.78,10704.0
2019-05-29 13:30:00,55.79,55.84,55.79,55.82,5700.0,55.79,55.84,55.79,55.82,5700.0
2019-05-29 13:35:00,55.82,55.87,55.76,55.85,11100.0,55.82,55.87,55.76,55.85,11100.0
2019-05-29 13:40:00,55.86,55.88,55.79,55.84,27144.0,55.86,55.88,55.79,55.84,27144.0
2019-05-29 13:45:00,55.85,55.95,55.83,55.88,129375.0,55.85,55.95,55.83,55.88,129375.0
2019-05-29 13:50:00,55.88,55.88,55.81,55.85,15345.0,55.88,55.88,55.81,55.85,15345.0
2019-05-29 13:55:00,55.86,55.97,55.85,55.9,13050.0,55.86,55.97,55.85,55.9,13050.0
2019-05-29 14:00:00,55.91,55.99,55.9,55.93,32223.0,55.91,55.99,55.9,55.93,32223.0
2019-05-29 14:05:00,55.92,55.93,55.83,55.83,34374.0,55.92,55.93,55.83,55.83,34374.0
2019-05-29 14:10:00,55.84,55.86,55.8,55.83,23493.0,55.84,55.86,55.8,55.83,23493.0
2019-05-29 14:15:00,55.83,55.88,55.83,55.86,4284.0,55.83,55.88,55.83,55.86,4284.0
2019-05-29 14:20:00,55.85,55.86,55.82,55.83,18192.0,55.85,55.86,55.82,55.83,18192.0
2019-05-29 14:25:00,55.82,55.87,55.81,55.85,32919.0,55.82,55.87,55.81,55.85,32919.0
2019-05-29 14:30:00,55.83,55.83,55.68,55.7,73167.0,55.83,55.83,55.68,55.7,73167.0
2019-05-29 14:35:00,55.71,55.71,55.64,55.65,19014.0,55.71,55.71,55.64,55.65,19014.0
2019-05-29 14:40:00,55.64,55.66,55.54,55.54,6600.0,55.64,55.66,55.54,55.54,6600.0
2019-05-29 14:45:00,55.55,55.71,55.55,55.68,28659.0,55.55,55.71,55.55,55.68,28659.0
2019-05-29 14:50:00,55.67,55.68,55.62,55.64,17742.0,55.67,55.68,55.62,55.64,17742.0
2019-05-29 14:55:00,55.64,55.77,55.62,55.74,16104.0,55.64,55.77,55.62,55.74,16104.0
2019-05-29 15:00:00,55.73,55.73,55.6,55.66,29415.0,55.73,55.73,55.6,55.66,29415.0
2019-05-29 15:05:00,55.64,55.69,55.62,55.66,27900.0,55.64,55.69,55.62,55.66,27900.0
2019-05-29 15:10:00,55.64,55.69,55.61,55.64,24621.0,55.64,55.69,55.61,55.64,24621.0
2019-05-29 15:15:00,55.64,55.64,55.57,55.57,51129.0,55.64,55.64,55.57,55.57,51129.0
2019-05-29 15:20:00,55.55,55.67,55.55,55.58,24051.0,55.55,55.67,55.55,55.58,24051.0
2019-05-29 15:25:00,55.6,55.64,55.57,55.61,29508.0,55.6,55.64,55.57,55.61,29508.0
2019-05-29 15:30:00,55.61,55.69,55.55,55.69,30489.0,55.61,55.69,55.55,55.69,30489.0
2019-05-29 15:35:00,55.72,55.76,55.64,55.7,20547.0,55.72,55.76,55.64,55.7,20547.0
2019-05-29 15:40:00,55.74,55.8,55.72,55.72,19770.0,55.74,55.8,55.72,55.72,19770.0
2019-05-29 15:45:00,55.72,55.74,55.63,55.67,69396.0,55.72,55.74,55.63,55.67,69396.0
2019-05-29 15:50:00,55.67,55.79,55.59,55.79,80100.0,55.67,55.79,55.59,55.79,80100.0
2019-05-29 15:55:00,55.77,55.82,55.71,55.74,230496.0,55.77,55.82,55.71,55.74,230496.0
2019-05-30 09:30:00,55.83,55.98,55.7,55.75,69531.0,55.83,55.98,55.7,55.75,69531.0
2019-05-30 09:35:00,55.81,56.09,55.8,56.09,3900.0,55.81,56.09,55.8,56.09,3900.0
2019-05-30 09:40:00,56.02,56.16,55.86,56.13,5751.0,56.02,56.16,55.86,56.13,5751.0
2019-05-30 09:45:00,56.18,56.31,56.18,56.31,4500.0,56.18,56.31,56.18,56.31,4500.0
2019-05-30 09:50:00,56.33,56.41,56.19,56.19,22764.0,56.33,56.41,56.19,56.19,22764.0
2019-05-30 09:55:00,56.19,56.19,56.09,56.17,10500.0,56.19,56.19,56.09,56.17,10500.0
2019-05-30 10:00:00,56.19,56.34,56.18,56.32,12300.0,56.19,56.34,56.18,56.32,12300.0
2019-05-30 10:05:00,56.33,56.42,56.31,56.39,19038.0,56.33,56.42,56.31,56.39,19038.0
2019-05-30 10:10:00,56.42,56.62,56.37,56.6,18300.0,56.42,56.62,56.37,56.6,18300.0
2019-05-30 10:15:00,56.59,56.73,56.58,56.62,20952.0,56.59,56.73,56.58,56.62,20952.0
2019-05-30 10:20:00,56.6,56.64,56.5,56.51,14181.0,56.6,56.64,56.5,56.51,14181.0
2019-05-30 10:25:00,56.49,56.58,56.35,56.54,49071.0,56.49,56.58,56.35,56.54,49071.0
2019-05-30 10:30:00,56.55,56.64,56.48,56.64,20919.0,56.55,56.64,56.48,56.64,20919.0
2019-05-30 10:35:00,56.6,56.7,56.59,56.65,32187.0,56.6,56.7,56.59,56.65,32187.0
2019-05-30 10:40:00,56.63,56.66,56.57,56.64,5118.0,56.63,56.66,56.57,56.64,5118.0
2019-05-30 10:45:00,56.64,56.72,56.6,56.66,12780.0,56.64,56.72,56.6,56.66,12780.0
2019-05-30 10:50:00,56.66,56.7,56.41,56.44,27600.0,56.66,56.7,56.41,56.44,27600.0
2019-05-30 10:55:00,56.45,56.57,56.45,56.51,7500.0,56.45,56.57,56.45,56.51,7500.0
2019-05-30 11:00:00,56.54,56.54,56.44,56.45,19353.0,56.54,56.54,56.44,56.45,19353.0
2019-05-30 11:05:00,56.45,56.51,56.43,56.51,13149.0,56.45,56.51,56.43,56.51,13149.0
2019-05-30 11:10:00,56.48,56.57,56.44,56.53,17472.0,56.48,56.57,56.44,56.53,17472.0
2019-05-30 11:15:00,56.56,56.64,56.55,56.57,8700.0,56.56,56.64,56.55,56.57,8700.0
2019-05-30 11:20:00,56.57,56.57,56.45,56.45,16221.0,56.57,56.57,56.45,56.45,16221.0
2019-05-30 11:25:00,56.45,56.53,56.45,56.47,8004.0,56.45,56.53,56.45,56.47,8004.0
2019-05-30 11:30:00,56.5,56.52,56.3,56.33,12375.0,56.5,56.52,56.3,56.33,12375.0
2019-05-30 11:35:00,56.36,56.44,56.36,56.39,5100.0,56.36,56.44,56.36,56.39,5100.0
2019-05-30 11:40:00,56.4,56.47,56.31,56.33,9945.0,56.4,56.47,56.31,56.33,9945.0
2019-05-30 11:45:00,56.31,56.33,56.23,56.33,11724.0,56.31,56.33,56.23,56.33,11724.0
2019-05-30 11:50:00,56.33,56.33,56.14,56.17,9567.0,56.33,56.33,56.14,56.17,9567.0
2019-05-30 11:55:00,56.16,56.23,56.15,56.19,10800.0,56.16,56.23,56.15,56.19,10800.0
2019-05-30 12:00:00,56.2,56.23,56.17,56.21,8100.0,56.2,56.23,56.17,56.21,8100.0
2019-05-30 12:05:00,56.21,56.22,56.1,56.12,7842.0,56.21,56.22,56.1,56.12,7842.0
2019-05-30 12:10:00,56.12,56.18,56.09,56.18,4500.0,56.12,56.18,56.09,56.18,4500.0
2019-05-30 12:15:00,56.21,56.23,56.16,56.16,6150.0,56.21,56.23,56.16,56.16,6150.0
2019-05-30 12:20:00,56.14,56.19,56.12,56.18,2400.0,56.14,56.19,56.12,56.18,2400.0
2019-05-30 12:25:00,56.21,56.23,56.19,56.21,9750.0,56.21,56.23,56.19,56.21,9750.0
2019-05-30 12:30:00,56.23,56.24,56.19,56.21,16800.0,56.23,56.24,56.19,56.21,16800.0
2019-05-30 12:35:00,56.22,56.43,56.22,56.41,36951.0,56.22,56.43,56.22,56.41,36951.0
2019-05-30 12:40:00,56.41,56.43,56.38,56.43,10071.0,56.41,56.43,56.38,56.43,10071.0
2019-05-30 12:45:00,56.41,56.41,56.28,56.33,22044.0,56.41,56.41,56.28,56.33,22044.0
2019-05-30 12:50:00,56.33,56.39,56.33,56.35,11874.0,56.33,56.39,56.33,56.35,11874.0
2019-05-30 12:55:00,56.36,56.36,56.26,56.28,13881.0,56.36,56.36,56.26,56.28,13881.0
2019-05-30 13:00:00,56.28,56.28,56.2,56.24,13509.0,56.28,56.28,56.2,56.24,13509.0
2019-05-30 13:05:00,56.26,56.3,56.22,56.22,10341.0,56.26,56.3,56.22,56.22,10341.0
2019-05-30 13:10:00,56.24,56.3,56.2,56.21,12000.0,56.24,56.3,56.2,56.21,12000.0
2019-05-30 13:15:00,56.21,56.22,56.1,56.16,6150.0,56.21,56.22,56.1,56.16,6150.0
2019-05-30 13:20:00,56.14,56.2,56.14,56.2,9900.0,56.14,56.2,56.14,56.2,9900.0
2019-05-30 13:25:00,56.16,56.17,56.11,56.11,6000.0,56.16,56.17,56.11,56.11,6000.0
2019-05-30 13:30:00,56.12,56.14,56.01,56.1,36750.0,56.12,56.14,56.01,56.1,36750.0
2019-05-30 13:35:00,56.13,56.13,56.02,56.07,12450.0,56.13,56.13,56.02,56.07,12450.0
2019-05-30 13:40:00,56.07,56.09,56.0,56.01,14700.0,56.07,56.09,56.0,56.01,14700.0
2019-05-30 13:45:00,56.01,56.15,56.01,56.15,14742.0,56.01,56.15,56.01,56.15,14742.0
2019-05-30 13:50:00,56.12,56.25,56.12,56.25,5010.0,56.12,56.25,56.12,56.25,5010.0
2019-05-30 13:55:00,56.23,56.23,56.17,56.17,5451.0,56.23,56.23,56.17,56.17,5451.0
2019-05-30 14:00:00,56.17,56.21,56.15,56.21,6450.0,56.17,56.21,56.15,56.21,6450.0
2019-05-30 14:05:00,56.18,56.22,56.18,56.19,10500.0,56.18,56.22,56.18,56.19,10500.0
2019-05-30 14:10:00,56.22,56.24,56.2,56.23,13800.0,56.22,56.24,56.2,56.23,13800.0
2019-05-30 14:15:00,56.23,56.28,56.2,56.28,3300.0,56.23,56.28,56.2,56.28,3300.0
2019-05-30 14:20:00,56.28,56.3,56.23,56.23,6000.0,56.28,56.3,56.23,56.23,6000.0
2019-05-30 14:25:00,56.23,56.26,56.21,56.24,9600.0,56.23,56.26,56.21,56.24,9600.0
2019-05-30 14:30:00,56.22,56.22,56.18,56.21,9300.0,56.22,56.22,56.18,56.21,9300.0
2019-05-30 14:35:00,56.22,56.22,56.17,56.19,23520.0,56.22,56.22,56.17,56.19,23520.0
2019-05-30 14:40:00,56.19,56.3,56.19,56.25,9900.0,56.19,56.3,56.19,56.25,9900.0
2019-05-30 14:45:00,56.24,56.26,56.2,56.26,10518.0,56.24,56.26,56.2,56.26,10518.0
2019-05-30 14:50:00,56.3,56.36,56.26,56.36,29538.0,56.3,56.36,56.26,56.36,29538.0
2019-05-30 14:55:00,56.35,56.44,56.35,56.44,11859.0,56.35,56.44,56.35,56.44,11859.0
2019-05-30 15:00:00,56.47,56.47,56.38,56.4,12102.0,56.47,56.47,56.38,56.4,12102.0
2019-05-30 15:05:00,56.38,56.42,56.33,56.39,7638.0,56.38,56.42,56.33,56.39,7638.0
2019-05-30 15:10:00,56.39,56.47,56.39,56.46,9360.0,56.39,56.47,56.39,56.46,9360.0
2019-05-30 15:15:00,56.45,56.49,56.41,56.49,10809.0,56.45,56.49,56.41,56.49,10809.0
2019-05-30 15:20:00,56.47,56.54,56.46,56.54,18381.0,56.47,56.54,56.46,56.54,18381.0
2019-05-30 15:25:00,56.56,56.62,56.48,56.6,18660.0,56.56,56.62,56.48,56.6,18660.0
2019-05-30 15:30:00,56.6,56.6,56.51,56.56,22011.0,56.6,56.6,56.51,56.56,22011.0
2019-05-30 15:35:00,56.57,56.7,56.57,56.63,40383.0,56.57,56.7,56.57,56.63,40383.0
2019-05-30 15:40:00,56.63,56.63,56.55,56.58,31068.0,56.63,56.63,56.55,56.58,31068.0
2019-05-30 15:45:00,56.57,56.71,56.54,56.71,55974.0,56.57,56.71,56.54,56.71,55974.0
2019-05-30 15:50:00,56.69,56.7,56.58,56.66,96645.0,56.69,56.7,56.58,56.66,96645.0
2019-05-30 15:55:00,56.66,56.71,56.62,56.67,147783.0,56.66,56.71,56.62,56.67,147783.0
2019-05-31 09:30:00,56.26,56.43,56.07,56.43,150048.0,56.26,56.43,56.07,56.43,150048.0
2019-05-31 09:35:00,56.42,56.92,56.37,56.62,82290.0,56.42,56.92,56.37,56.62,82290.0
2019-05-31 09:40:00,56.57,56.67,56.55,56.67,24432.0,56.57,56.67,56.55,56.67,24432.0
2019-05-31 09:45:00,56.62,56.75,56.62,56.63,41109.0,56.62,56.75,56.62,56.63,41109.0
2019-05-31 09:50:00,56.59,56.61,56.35,56.61,21669.0,56.59,56.61,56.35,56.61,21669.0
2019-05-31 09:55:00,56.61,56.65,56.48,56.6,71103.0,56.61,56.65,56.48,56.6,71103.0
2019-05-31 10:00:00,56.54,56.6,56.34,56.38,47799.0,56.54,56.6,56.34,56.38,47799.0
2019-05-31 10:05:00,56.3,56.32,56.16,56.18,25203.0,56.3,56.32,56.16,56.18,25203.0
2019-05-31 10:10:00,56.18,56.29,56.15,56.29,15063.0,56.18,56.29,56.15,56.29,15063.0
2019-05-31 10:15:00,56.3,56.51,56.3,56.5,48264.0,56.3,56.51,56.3,56.5,48264.0
2019-05-31 10:20:00,56.47,56.59,56.45,56.52,12450.0,56.47,56.59,56.45,56.52,12450.0
2019-05-31 10:25:00,56.52,56.62,56.44,56.61,18810.0,56.52,56.62,56.44,56.61,18810.0
2019-05-31 10:30:00,56.64,56.77,56.62,56.77,16800.0,56.64,56.77,56.62,56.77,16800.0
2019-05-31 10:35:00,56.76,56.78,56.67,56.74,16251.0,56.76,56.78,56.67,56.74,16251.0
2019-05-31 10:40:00,56.74,56.81,56.68,56.77,17175.0,56.74,56.81,56.68,56.77,17175.0
2019-05-31 10:45:00,56.77,56.81,56.74,56.78,20298.0,56.77,56.81,56.74,56.78,20298.0
2019-05-31 10:50:00,56.82,56.86,56.78,56.79,10050.0,56.82,56.86,56.78,56.79,10050.0
2019-05-31 10:55:00,56.78,56.88,56.74,56.88,16365.0,56.78,56.88,56.74,56.88,16365.0
2019-05-31 11:00:00,56.87,56.89,56.81,56.82,10212.0,56.87,56.89,56.81,56.82,10212.0
2019-05-31 11:05:00,56.82,56.92,56.81,56.9,21591.0,56.82,56.92,56.81,56.9,21591.0
2019-05-31 11:10:00,56.89,56.91,56.78,56.87,24594.0,56.89,56.91,56.78,56.87,24594.0
2019-05-31 11:15:00,56.88,56.93,56.88,56.9,19557.0,56.88,56.93,56.88,56.9,19557.0
2019-05-31 11:20:00,56.9,57.01,56.9,57.0,12375.0,56.9,57.01,56.9,57.0,12375.0
2019-05-31 11:25:00,56.99,57.05,56.97,57.04,28428.0,56.99,57.05,56.97,57.04,28428.0
2019-05-31 11:30:00,57.03,57.03,56.89,56.91,14262.0,57.03,57.03,56.89,56.91,14262.0
2019-05-31 11:35:00,56.93,57.0,56.92,57.0,8673.0,56.93,57.0,56.92,57.0,8673.0
2019-05-31 11:40:00,57.0,57.04,56.98,57.01,9000.0,57.0,57.04,56.98,57.01,9000.0
2019-05-31 11:45:00,57.03,57.12,57.03,57.09,23754.0,57.03,57.12,57.03,57.09,23754.0
2019-05-31 11:50:00,57.1,57.11,57.06,57.07,15990.0,57.1,57.11,57.06,57.07,15990.0
2019-05-31 11:55:00,57.07,57.13,57.06,57.1,15300.0,57.07,57.13,57.06,57.1,15300.0
2019-05-31 12:00:00,57.1,57.12,57.06,57.07,20103.0,57.1,57.12,57.06,57.07,20103.0
2019-05-31 12:05:00,57.07,57.11,57.06,57.07,29010.0,57.07,57.11,57.06,57.07,29010.0
2019-05-31 12:10:00,57.06,57.12,57.06,57.1,22995.0,57.06,57.12,57.06,57.1,22995.0
2019-05-31 12:15:00,57.08,57.13,57.07,57.09,25341.0,57.08,57.13,57.07,57.09,25341.0
2019-05-31 12:20:00,57.08,57.11,57.05,57.09,29100.0,57.08,57.11,57.05,57.09,29100.0
2019-05-31 12:25:00,57.1,57.17,57.07,57.12,12558.0,57.1,57.17,57.07,57.12,12558.0
2019-05-31 12:30:00,57.13,57.13,57.08,57.11,13851.0,57.13,57.13,57.08,57.11,13851.0
2019-05-31 12:35:00,57.13,57.18,57.11,57.14,35892.0,57.13,57.18,57.11,57.14,35892.0
2019-05-31 12:40:00,57.16,57.22,57.16,57.18,15198.0,57.16,57.22,57.16,57.18,15198.0
2019-05-31 12:45:00,57.18,57.25,57.16,57.25,29817.0,57.18,57.25,57.16,57.25,29817.0
2019-05-31 12:50:00,57.25,57.27,57.13,57.13,16233.0,57.25,57.27,57.13,57.13,16233.0
2019-05-31 12:55:00,57.12,57.12,56.98,57.04,16074.0,57.12,57.12,56.98,57.04,16074.0
2019-05-31 13:00:00,57.03,57.06,57.02,57.05,18900.0,57.03,57.06,57.02,57.05,18900.0
2019-05-31 13:05:00,57.06,57.15,57.04,57.14,11448.0,57.06,57.15,57.04,57.14,11448.0
2019-05-31 13:10:00,57.13,57.24,57.13,57.24,4950.0,57.13,57.24,57.13,57.24,4950.0
2019-05-31 13:15:00,57.23,57.3,57.21,57.23,16017.0,57.23,57.3,57.21,57.23,16017.0
2019-05-31 13:20:00,57.23,57.28,57.23,57.26,5883.0,57.23,57.28,57.23,57.26,5883.0
2019-05-31 13:25:00,57.26,57.31,57.23,57.31,16200.0,57.26,57.31,57.23,57.31,16200.0
2019-05-31 13:30:00,57.31,57.31,57.24,57.28,17793.0,57.31,57.31,57.24,57.28,17793.0
2019-05-31 13:35:00,57.27,57.27,57.16,57.16,6900.0,57.27,57.27,57.16,57.16,6900.0
2019-05-31 13:40:00,57.13,57.14,57.1,57.1,13725.0,57.13,57.14,57.1,57.1,13725.0
2019-05-31 13:45:00,57.12,57.14,57.1,57.14,6708.0,57.12,57.14,57.1,57.14,6708.0
2019-05-31 13:50:00,57.11,57.11,57.02,57.06,15765.0,57.11,57.11,57.02,57.06,15765.0
2019-05-31 13:55:00,57.07,57.11,57.06,57.06,9030.0,57.07,57.11,57.06,57.06,9030.0
2019-05-31 14:00:00,57.06,57.06,56.99,57.01,21870.0,57.06,57.06,56.99,57.01,21870.0
2019-05-31 14:05:00,57.01,57.01,56.97,57.0,5115.0,57.01,57.01,56.97,57.0,5115.0
2019-05-31 14:10:00,56.96,56.96,56.86,56.86,9900.0,56.96,56.96,56.86,56.86,9900.0
2019-05-31 14:15:00,56.85,56.89,56.82,56.87,9666.0,56.85,56.89,56.82,56.87,9666.0
2019-05-31 14:20:00,56.89,56.91,56.83,56.91,11130.0,56.89,56.91,56.83,56.91,11130.0
2019-05-31 14:25:00,56.92,56.92,56.78,56.78,26313.0,56.92,56.92,56.78,56.78,26313.0
2019-05-31 14:30:00,56.76,56.8,56.75,56.75,11109.0,56.76,56.8,56.75,56.75,11109.0
2019-05-31 14:35:00,56.74,56.79,56.73,56.79,9399.0,56.74,56.79,56.73,56.79,9399.0
2019-05-31 14:40:00,56.8,57.0,56.8,56.99,13500.0,56.8,57.0,56.8,56.99,13500.0
2019-05-31 14:45:00,57.0,57.03,56.95,56.95,12300.0,57.0,57.03,56.95,56.95,12300.0
2019-05-31 14:50:00,56.95,56.99,56.93,56.99,11100.0,56.95,56.99,56.93,56.99,11100.0
2019-05-31 14:55:00,56.96,56.96,56.92,56.93,8700.0,56.96,56.96,56.92,56.93,8700.0
2019-05-31 15:00:00,56.94,56.95,56.8,56.82,18831.0,56.94,56.95,56.8,56.82,18831.0
2019-05-31 15:05:00,56.82,56.86,56.8,56.85,22761.0,56.82,56.86,56.8,56.85,22761.0
2019-05-31 15:10:00,56.84,56.88,56.81,56.87,18465.0,56.84,56.88,56.81,56.87,18465.0
2019-05-31 15:15:00,56.87,56.88,56.78,56.79,24078.0,56.87,56.88,56.78,56.79,24078.0
2019-05-31 15:20:00,56.79,56.81,56.68,56.81,27528.0,56.79,56.81,56.68,56.81,27528.0
2019-05-31 15:25:00,56.79,56.79,56.72,56.79,20001.0,56.79,56.79,56.72,56.79,20001.0
2019-05-31 15:30:00,56.78,56.82,56.7,56.74,24840.0,56.78,56.82,56.7,56.74,24840.0
2019-05-31 15:35:00,56.75,56.76,56.64,56.65,74733.0,56.75,56.76,56.64,56.65,74733.0
2019-05-31 15:40:00,56.66,56.79,56.65,56.79,39705.0,56.66,56.79,56.65,56.79,39705.0
2019-05-31 15:45:00,56.78,56.87,56.77,56.87,88845.0,56.78,56.87,56.77,56.87,88845.0
2019-05-31 15:50:00,56.85,56.89,56.81,56.89,86454.0,56.85,56.89,56.81,56.89,86454.0
2019-05-31 15:55:00,56.87,56.97,56.86,56.89,302652.0,56.87,56.97,56.86,56.89,302652.0
2019-06-03 09:30:00,56.58,56.97,56.37,56.76,91134.0,56.58,56.97,56.37,56.76,91134.0
2019-06-03 09:35:00,56.69,56.82,56.54,56.82,24738.0,56.69,56.82,56.54,56.82,24738.0
2019-06-03 09:40:00,56.83,56.83,56.58,56.66,39528.0,56.83,56.83,56.58,56.66,39528.0
2019-06-03 09:45:00,56.65,56.65,56.02,56.23,91317.0,56.65,56.65,56.02,56.23,91317.0
2019-06-03 09:50:00,56.27,56.37,56.12,56.16,36954.0,56.27,56.37,56.12,56.16,36954.0
2019-06-03 09:55:00,56.01,56.18,55.94,56.0,49227.0,56.01,56.18,55.94,56.0,49227.0
2019-06-03 10:00:00,56.04,56.13,55.97,56.13,42057.0,56.04,56.13,55.97,56.13,42057.0
2019-06-03 10:05:00,56.06,56.25,56.02,56.21,19746.0,56.06,56.25,56.02,56.21,19746.0
2019-06-03 10:10:00,56.2,56.3,56.18,56.2,32610.0,56.2,56.3,56.18,56.2,32610.0
2019-06-03 10:15:00,56.2,56.41,56.17,56.4,42081.0,56.2,56.41,56.17,56.4,42081.0
2019-06-03 10:20:00,56.4,56.53,56.36,56.53,24504.0,56.4,56.53,56.36,56.53,24504.0
2019-06-03 10:25:00,56.51,56.61,56.43,56.61,17025.0,56.51,56.61,56.43,56.61,17025.0
2019-06-03 10:30:00,56.59,56.61,56.55,56.6,11040.0,56.59,56.61,56.55,56.6,11040.0
2019-06-03 10:35:00,56.6,56.67,56.47,56.61,33381.0,56.6,56.67,56.47,56.61,33381.0
2019-06-03 10:40:00,56.65,56.68,56.45,56.48,32622.0,56.65,56.68,56.45,56.48,32622.0
2019-06-03 10:45:00,56.47,56.48,56.39,56.44,30600.0,56.47,56.48,56.39,56.44,30600.0
2019-06-03 10:50:00,56.41,56.49,56.41,56.46,15183.0,56.41,56.49,56.41,56.46,15183.0
2019-06-03 10:55:00,56.48,56.6,56.48,56.53,20976.0,56.48,56.6,56.48,56.53,20976.0
2019-06-03 11:00:00,56.52,56.6,56.49,56.49,16719.0,56.52,56.6,56.49,56.49,16719.0
2019-06-03 11:05:00,56.49,56.53,56.43,56.48,12879.0,56.49,56.53,56.43,56.48,12879.0
2019-06-03 11:10:00,56.48,56.54,56.47,56.51,14172.0,56.48,56.54,56.47,56.51,14172.0
2019-06-03 11:15:00,56.49,56.54,56.43,56.51,19254.0,56.49,56.54,56.43,56.51,19254.0
2019-06-03 11:20:00,56.53,56.53,56.42,56.47,34851.0,56.53,56.53,56.42,56.47,34851.0
2019-06-03 11:25:00,56.47,56.56,56.41,56.5,31491.0,56.47,56.56,56.41,56.5,31491.0
2019-06-03 11:30:00,56.54,56.56,56.44,56.45,38556.0,56.54,56.56,56.44,56.45,38556.0
2019-06-03 11:35:00,56.49,56.51,56.46,56.48,6639.0,56.49,56.51,56.46,56.48,6639.0
2019-06-03 11:40:00,56.48,56.53,56.41,56.53,13281.0,56.48,56.53,56.41,56.53,13281.0
2019-06-03 11:45:00,56.52,56.52,56.43,56.46,43335.0,56.52,56.52,56.43,56.46,43335.0
2019-06-03 11:50:00,56.46,56.53,56.42,56.49,18651.0,56.46,56.53,56.42,56.49,18651.0
2019-06-03 11:55:00,56.49,56.51,56.44,56.46,39813.0,56.49,56.51,56.44,56.46,39813.0
2019-06-03 12:00:00,56.45,56.53,56.44,56.46,52353.0,56.45,56.53,56.44,56.46,52353.0
2019-06-03 12:05:00,56.46,56.47,56.36,56.4,69996.0,56.46,56.47,56.36,56.4,69996.0
2019-06-03 12:10:00,56.39,56.47,56.38,56.42,22530.0,56.39,56.47,56.38,56.42,22530.0
2019-06-03 12:15:00,56.38,56.42,56.35,56.42,24600.0,56.38,56.42,56.35,56.42,24600.0
2019-06-03 12:20:00,56.39,56.42,56.26,56.26,9504.0,56.39,56.42,56.26,56.26,9504.0
2019-06-03 12:25:00,56.21,56.24,56.15,56.15,81201.0,56.21,56.24,56.15,56.15,81201.0
2019-06-03 12:30:00,56.19,56.27,56.18,56.22,27663.0,56.19,56.27,56.18,56.22,27663.0
2019-06-03 12:35:00,56.22,56.31,56.19,56.31,9195.0,56.22,56.31,56.19,56.31,9195.0
2019-06-03 12:40:00,56.29,56.29,56.22,56.27,10515.0,56.29,56.29,56.22,56.27,10515.0
2019-06-03 12:45:00,56.25,56.32,56.23,56.31,9354.0,56.25,56.32,56.23,56.31,9354.0
2019-06-03 12:50:00,56.3,56.3,56.25,56.27,17613.0,56.3,56.3,56.25,56.27,17613.0
2019-06-03 12:55:00,56.29,56.3,56.24,56.25,14181.0,56.29,56.3,56.24,56.25,14181.0
2019-06-03 13:00:00,56.21,56.24,56.14,56.24,19182.0,56.21,56.24,56.14,56.24,19182.0
2019-06-03 13:05:00,56.24,56.26,56.21,56.26,18753.0,56.24,56.26,56.21,56.26,18753.0
2019-06-03 13:10:00,56.29,56.38,56.29,56.38,5535.0,56.29,56.38,56.29,56.38,5535.0
2019-06-03 13:15:00,56.36,56.38,56.34,56.36,4878.0,56.36,56.38,56.34,56.36,4878.0
2019-06-03 13:20:00,56.36,56.4,56.32,56.4,37854.0,56.36,56.4,56.32,56.4,37854.0
2019-06-03 13:25:00,56.4,56.65,56.39,56.48,43335.0,56.4,56.65,56.39,56.48,43335.0
2019-06-03 13:30:00,56.47,56.47,56.23,56.31,19818.0,56.47,56.47,56.23,56.31,19818.0
2019-06-03 13:35:00,56.31,56.4,56.29,56.4,29733.0,56.31,56.4,56.29,56.4,29733.0
2019-06-03 13:40:00,56.33,56.48,56.33,56.41,22176.0,56.33,56.48,56.33,56.41,22176.0
2019-06-03 13:45:00,56.39,56.45,56.34,56.38,31578.0,56.39,56.45,56.34,56.38,31578.0
2019-06-03 13:50:00,56.36,56.39,56.33,56.34,23268.0,56.36,56.39,56.33,56.34,23268.0
2019-06-03 13:55:00,56.34,56.44,56.31,56.41,41472.0,56.34,56.44,56.31,56.41,41472.0
2019-06-03 14:00:00,56.43,56.59,56.38,56.58,74805.0,56.43,56.59,56.38,56.58,74805.0
2019-06-03 14:05:00,56.58,56.61,56.42,56.42,108816.0,56.58,56.61,56.42,56.42,108816.0
2019-06-03 14:10:00,56.44,56.45,56.32,56.44,17994.0,56.44,56.45,56.32,56.44,17994.0
2019-06-03 14:15:00,56.43,56.47,56.39,56.43,10845.0,56.43,56.47,56.39,56.43,10845.0
2019-06-03 14:20:00,56.39,56.56,56.37,56.52,20988.0,56.39,56.56,56.37,56.52,20988.0
2019-06-03 14:25:00,56.51,56.55,56.49,56.51,12474.0,56.51,56.55,56.49,56.51,12474.0
2019-06-03 14:30:00,56.52,56.57,56.42,56.42,36039.0,56.52,56.57,56.42,56.42,36039.0
2019-06-03 14:35:00,56.42,56.43,56.36,56.41,19200.0,56.42,56.43,56.36,56.41,19200.0
2019-06-03 14:40:00,56.4,56.42,56.38,56.42,30381.0,56.4,56.42,56.38,56.42,30381.0
2019-06-03 14:45:00,56.43,56.44,56.36,56.39,27162.0,56.43,56.44,56.36,56.39,27162.0
2019-06-03 14:50:00,56.37,56.39,56.31,56.37,30030.0,56.37,56.39,56.31,56.37,30030.0
2019-06-03 14:55:00,56.38,56.38,56.34,56.38,20175.0,56.38,56.38,56.34,56.38,20175.0
2019-06-03 15:00:00,56.38,56.39,56.25,56.26,61866.0,56.38,56.39,56.25,56.26,61866.0
2019-06-03 15:05:00,56.26,56.32,56.21,56.22,56307.0,56.26,56.32,56.21,56.22,56307.0
2019-06-03 15:10:00,56.22,56.29,56.13,56.28,51699.0,56.22,56.29,56.13,56.28,51699.0
2019-06-03 15:15:00,56.3,56.33,56.17,56.21,38973.0,56.3,56.33,56.17,56.21,38973.0
2019-06-03 15:20:00,56.2,56.31,56.2,56.24,34740.0,56.2,56.31,56.2,56.24,34740.0
2019-06-03 15:25:00,56.24,56.25,56.1,56.14,37968.0,56.24,56.25,56.1,56.14,37968.0
2019-06-03 15:30:00,56.11,56.17,56.03,56.14,55281.0,56.11,56.17,56.03,56.14,55281.0
2019-06-03 15:35:00,56.12,56.23,56.11,56.23,60900.0,56.12,56.23,56.11,56.23,60900.0
2019-06-03 15:40:00,56.23,56.33,56.21,56.32,72021.0,56.23,56.33,56.21,56.32,72021.0
2019-06-03 15:45:00,56.32,56.33,56.21,56.27,83181.0,56.32,56.33,56.21,56.27,83181.0
2019-06-03 15:50:00,56.27,56.36,56.21,56.31,80868.0,56.27,56.36,56.21,56.31,80868.0
2019-06-03 15:55:00,56.32,56.38,56.25,56.28,274917.0,56.32,56.38,56.25,56.28,274917.0
2019-06-04 09:30:00,56.81,56.81,56.59,56.59,36108.0,56.81,56.81,56.59,56.59,36108.0
2019-06-04 09:35:00,56.73,56.86,56.65,56.84,15324.0,56.73,56.86,56.65,56.84,15324.0
2019-06-04 09:40:00,56.82,56.91,56.76,56.83,43011.0,56.82,56.91,56.76,56.83,43011.0
2019-06-04 09:45:00,56.81,56.99,56.75,56.83,131106.0,56.81,56.99,56.75,56.83,131106.0
2019-06-04 09:50:00,56.86,57.01,56.63,56.63,42372.0,56.86,57.01,56.63,56.63,42372.0
2019-06-04 09:55:00,56.7,56.83,56.64,56.7,74475.0,56.7,56.83,56.64,56.7,74475.0
2019-06-04 10:00:00,56.72,56.93,56.7,56.8,31281.0,56.72,56.93,56.7,56.8,31281.0
2019-06-04 10:05:00,56.8,56.82,56.66,56.73,53436.0,56.8,56.82,56.66,56.73,53436.0
2019-06-04 10:10:00,56.73,56.77,56.66,56.74,70041.0,56.73,56.77,56.66,56.74,70041.0
2019-06-04 10:15:00,56.74,56.97,56.74,56.9,20337.0,56.74,56.97,56.74,56.9,20337.0
2019-06-04 10:20:00,56.9,56.99,56.88,56.95,10311.0,56.9,56.99,56.88,56.95,10311.0
2019-06-04 10:25:00,56.98,57.11,56.93,56.93,28023.0,56.98,57.11,56.93,56.93,28023.0
2019-06-04 10:30:00,56.98,56.98,56.83,56.86,21570.0,56.98,56.98,56.83,56.86,21570.0
2019-06-04 10:35:00,56.85,56.88,56.8,56.83,17250.0,56.85,56.88,56.8,56.83,17250.0
2019-06-04 10:40:00,56.83,56.86,56.79,56.86,31806.0,56.83,56.86,56.79,56.86,31806.0
2019-06-04 10:45:00,56.84,56.9,56.81,56.84,17538.0,56.84,56.9,56.81,56.84,17538.0
2019-06-04 10:50:00,56.85,56.93,56.82,56.85,25902.0,56.85,56.93,56.82,56.85,25902.0
2019-06-04 10:55:00,56.86,56.92,56.84,56.88,12084.0,56.86,56.92,56.84,56.88,12084.0
2019-06-04 11:00:00,56.86,56.94,56.8,56.92,19020.0,56.86,56.94,56.8,56.92,19020.0
2019-06-04 11:05:00,56.95,57.0,56.88,56.91,22671.0,56.95,57.0,56.88,56.91,22671.0
2019-06-04 11:10:00,56.88,56.93,56.88,56.9,8487.0,56.88,56.93,56.88,56.9,8487.0
2019-06-04 11:15:00,56.92,56.94,56.88,56.9,13359.0,56.92,56.94,56.88,56.9,13359.0
2019-06-04 11:20:00,56.9,56.92,56.86,56.88,10800.0,56.9,56.92,56.86,56.88,10800.0
2019-06-04 11:25:00,56.86,56.93,56.82,56.93,15936.0,56.86,56.93,56.82,56.93,15936.0
2019-06-04 11:30:00,56.95,57.03,56.93,57.03,9360.0,56.95,57.03,56.93,57.03,9360.0
2019-06-04 11:35:00,57.03,57.06,56.98,56.98,8571.0,57.03,57.06,56.98,56.98,8571.0
2019-06-04 11:40:00,56.97,57.1,56.97,57.1,15759.0,56.97,57.1,56.97,57.1,15759.0
2019-06-04 11:45:00,57.09,57.11,57.07,57.1,7500.0,57.09,57.11,57.07,57.1,7500.0
2019-06-04 11:50:00,57.1,57.11,57.06,57.1,9264.0,57.1,57.11,57.06,57.1,9264.0
2019-06-04 11:55:00,57.11,57.17,57.08,57.09,12273.0,57.11,57.17,57.08,57.09,12273.0
2019-06-04 12:00:00,57.09,57.1,57.07,57.1,18900.0,57.09,57.1,57.07,57.1,18900.0
2019-06-04 12:05:00,57.1,57.15,57.09,57.11,8850.0,57.1,57.15,57.09,57.11,8850.0
2019-06-04 12:10:00,57.09,57.1,57.03,57.07,5850.0,57.09,57.1,57.03,57.07,5850.0
2019-06-04 12:15:00,57.07,57.07,57.02,57.05,9090.0,57.07,57.07,57.02,57.05,9090.0
2019-06-04 12:20:00,57.07,57.09,57.05,57.08,11625.0,57.07,57.09,57.05,57.08,11625.0
2019-06-04 12:25:00,57.09,57.19,57.09,57.17,11193.0,57.09,57.19,57.09,57.17,11193.0
2019-06-04 12:30:00,57.19,57.22,57.11,57.17,13623.0,57.19,57.22,57.11,57.17,13623.0
2019-06-04 12:35:00,57.19,57.2,57.12,57.12,6651.0,57.19,57.2,57.12,57.12,6651.0
2019-06-04 12:40:00,57.13,57.21,57.13,57.21,7791.0,57.13,57.21,57.13,57.21,7791.0
2019-06-04 12:45:00,57.19,57.25,57.18,57.25,6342.0,57.19,57.25,57.18,57.25,6342.0
2019-06-04 12:50:00,57.28,57.36,57.27,57.36,12933.0,57.28,57.36,57.27,57.36,12933.0
2019-06-04 12:55:00,57.38,57.4,57.33,57.34,6600.0,57.38,57.4,57.33,57.34,6600.0
2019-06-04 13:00:00,57.34,57.35,57.32,57.35,2100.0,57.34,57.35,57.32,57.35,2100.0
2019-06-04 13:05:00,57.36,57.44,57.34,57.44,12204.0,57.36,57.44,57.34,57.44,12204.0
2019-06-04 13:10:00,57.45,57.47,57.42,57.47,6633.0,57.45,57.47,57.42,57.47,6633.0
2019-06-04 13:15:00,57.46,57.47,57.4,57.47,14436.0,57.46,57.47,57.4,57.47,14436.0
2019-06-04 13:20:00,57.5,57.54,57.47,57.54,8700.0,57.5,57.54,57.47,57.54,8700.0
2019-06-04 13:25:00,57.54,57.56,57.53,57.56,5091.0,57.54,57.56,57.53,57.56,5091.0
2019-06-04 13:30:00,57.58,57.6,57.55,57.59,10848.0,57.58,57.6,57.55,57.59,10848.0
2019-06-04 13:35:00,57.61,57.65,57.52,57.55,29439.0,57.61,57.65,57.52,57.55,29439.0
2019-06-04 13:40:00,57.55,57.63,57.55,57.61,33276.0,57.55,57.63,57.55,57.61,33276.0
2019-06-04 13:45:00,57.61,57.64,57.6,57.64,7815.0,57.61,57.64,57.6,57.64,7815.0
2019-06-04 13:50:00,57.65,57.67,57.62,57.62,8928.0,57.65,57.67,57.62,57.62,8928.0
2019-06-04 13:55:00,57.62,57.68,57.61,57.66,9474.0,57.62,57.68,57.61,57.66,9474.0
2019-06-04 14:00:00,57.65,57.68,57.62,57.66,12705.0,57.65,57.68,57.62,57.66,12705.0
2019-06-04 14:05:00,57.63,57.65,57.59,57.62,12600.0,57.63,57.65,57.59,57.62,12600.0
2019-06-04 14:10:00,57.62,57.7,57.62,57.7,12495.0,57.62,57.7,57.62,57.7,12495.0
2019-06-04 14:15:00,57.7,57.73,57.68,57.72,14079.0,57.7,57.73,57.68,57.72,14079.0
2019-06-04 14:20:00,57.72,57.79,57.7,57.79,6135.0,57.72,57.79,57.7,57.79,6135.0
2019-06-04 14:25:00,57.79,57.79,57.75,57.75,9318.0,57.79,57.79,57.75,57.75,9318.0
2019-06-04 14:30:00,57.77,57.77,57.71,57.75,15333.0,57.77,57.77,57.71,57.75,15333.0
2019-06-04 14:35:00,57.76,57.78,57.72,57.78,24531.0,57.76,57.78,57.72,57.78,24531.0
2019-06-04 14:40:00,57.77,57.77,57.72,57.75,16200.0,57.77,57.77,57.72,57.75,16200.0
2019-06-04 14:45:00,57.75,57.79,57.73,57.77,10734.0,57.75,57.79,57.73,57.77,10734.0
2019-06-04 14:50:00,57.76,57.78,57.73,57.75,14307.0,57.76,57.78,57.73,57.75,14307.0
2019-06-04 14:55:00,57.76,57.84,57.76,57.8,15327.0,57.76,57.84,57.76,57.8,15327.0
2019-06-04 15:00:00,57.81,57.88,57.8,57.85,25113.0,57.81,57.88,57.8,57.85,25113.0
2019-06-04 15:05:00,57.84,57.86,57.82,57.85,16110.0,57.84,57.86,57.82,57.85,16110.0
2019-06-04 15:10:00,57.85,57.87,57.81,57.87,43569.0,57.85,57.87,57.81,57.87,43569.0
2019-06-04 15:15:00,57.87,57.89,57.81,57.89,26307.0,57.87,57.89,57.81,57.89,26307.0
2019-06-04 15:20:00,57.89,57.91,57.84,57.86,18354.0,57.89,57.91,57.84,57.86,18354.0
2019-06-04 15:25:00,57.86,57.87,57.83,57.86,17784.0,57.86,57.87,57.83,57.86,17784.0
2019-06-04 15:30:00,57.87,57.87,57.81,57.86,28548.0,57.87,57.87,57.81,57.86,28548.0
2019-06-04 15:35:00,57.86,57.9,57.84,57.9,29367.0,57.86,57.9,57.84,57.9,29367.0
2019-06-04 15:40:00,57.9,57.91,57.86,57.86,43098.0,57.9,57.91,57.86,57.86,43098.0
2019-06-04 15:45:00,57.85,57.93,57.82,57.9,42675.0,57.85,57.93,57.82,57.9,42675.0
2019-06-04 15:50:00,57.89,57.96,57.88,57.95,115635.0,57.89,57.96,57.88,57.95,115635.0
2019-06-04 15:55:00,57.95,58.07,57.92,58.02,141477.0,57.95,58.07,57.92,58.02,141477.0
2019-06-05 09:30:00,58.5,58.75,58.36,58.75,45801.0,58.5,58.75,58.36,58.75,45801.0
2019-06-05 09:35:00,58.83,58.9,58.59,58.68,53712.0,58.83,58.9,58.59,58.68,53712.0
2019-06-05 09:40:00,58.69,58.89,58.68,58.83,24798.0,58.69,58.89,58.68,58.83,24798.0
2019-06-05 09:45:00,58.84,58.89,58.77,58.77,28815.0,58.84,58.89,58.77,58.77,28815.0
2019-06-05 09:50:00,58.79,58.87,58.62,58.74,40233.0,58.79,58.87,58.62,58.74,40233.0
2019-06-05 09:55:00,58.78,59.3,58.76,59.3,65448.0,58.78,59.3,58.76,59.3,65448.0
2019-06-05 10:00:00,59.23,59.23,58.89,58.89,37041.0,59.23,59.23,58.89,58.89,37041.0
2019-06-05 10:05:00,58.92,59.02,58.81,58.83,38154.0,58.92,59.02,58.81,58.83,38154.0
2019-06-05 10:10:00,58.86,58.93,58.84,58.86,46350.0,58.86,58.93,58.84,58.86,46350.0
2019-06-05 10:15:00,58.86,58.9,58.77,58.87,23613.0,58.86,58.9,58.77,58.87,23613.0
2019-06-05 10:20:00,58.94,58.94,58.8,58.85,36219.0,58.94,58.94,58.8,58.85,36219.0
2019-06-05 10:25:00,58.85,58.95,58.78,58.87,29511.0,58.85,58.95,58.78,58.87,29511.0
2019-06-05 10:30:00,58.85,58.86,58.78,58.83,29682.0,58.85,58.86,58.78,58.83,29682.0
2019-06-05 10:35:00,58.83,58.92,58.77,58.92,24726.0,58.83,58.92,58.77,58.92,24726.0
2019-06-05 10:40:00,58.92,59.0,58.84,59.0,16566.0,58.92,59.0,58.84,59.0,16566.0
2019-06-05 10:45:00,58.97,58.97,58.9,58.92,13821.0,58.97,58.97,58.9,58.92,13821.0
2019-06-05 10:50:00,58.9,58.94,58.79,58.88,21900.0,58.9,58.94,58.79,58.88,21900.0
2019-06-05 10:55:00,58.91,58.97,58.8,58.9,27711.0,58.91,58.97,58.8,58.9,27711.0
2019-06-05 11:00:00,58.87,59.01,58.87,59.01,14553.0,58.87,59.01,58.87,59.01,14553.0
2019-06-05 11:05:00,59.01,59.02,58.8,58.89,19221.0,59.01,59.02,58.8,58.89,19221.0
2019-06-05 11:10:00,58.88,58.94,58.86,58.9,23652.0,58.88,58.94,58.86,58.9,23652.0
2019-06-05 11:15:00,58.92,58.95,58.9,58.91,8100.0,58.92,58.95,58.9,58.91,8100.0
2019-06-05 11:20:00,58.91,58.99,58.9,58.99,13758.0,58.91,58.99,58.9,58.99,13758.0
2019-06-05 11:25:00,58.99,59.08,58.95,59.08,13359.0,58.99,59.08,58.95,59.08,13359.0
2019-06-05 11:30:00,59.06,59.08,58.95,59.02,21087.0,59.06,59.08,58.95,59.02,21087.0
2019-06-05 11:35:00,59.03,59.08,58.98,58.98,9726.0,59.03,59.08,58.98,58.98,9726.0
2019-06-05 11:40:00,58.96,58.96,58.86,58.93,19971.0,58.96,58.96,58.86,58.93,19971.0
2019-06-05 11:45:00,58.9,58.94,58.88,58.91,10500.0,58.9,58.94,58.88,58.91,10500.0
2019-06-05 11:50:00,58.94,58.98,58.92,58.97,23880.0,58.94,58.98,58.92,58.97,23880.0
2019-06-05 11:55:00,59.0,59.02,58.98,59.01,9780.0,59.0,59.02,58.98,59.01,9780.0
2019-06-05 12:00:00,59.01,59.02,58.95,58.97,13263.0,59.01,59.02,58.95,58.97,13263.0
2019-06-05 12:05:00,58.95,58.99,58.92,58.99,7800.0,58.95,58.99,58.92,58.99,7800.0
2019-06-05 12:10:00,58.97,59.0,58.89,58.91,7800.0,58.97,59.0,58.89,58.91,7800.0
2019-06-05 12:15:00,58.88,58.94,58.88,58.93,10254.0,58.88,58.94,58.88,58.93,10254.0
2019-06-05 12:20:00,58.94,58.99,58.94,58.97,10050.0,58.94,58.99,58.94,58.97,10050.0
2019-06-05 12:25:00,58.97,59.06,58.94,59.04,18345.0,58.97,59.06,58.94,59.04,18345.0
2019-06-05 12:30:00,59.0,59.03,58.83,58.87,29964.0,59.0,59.03,58.83,58.87,29964.0
2019-06-05 12:35:00,58.88,58.92,58.84,58.91,8469.0,58.88,58.92,58.84,58.91,8469.0
2019-06-05 12:40:00,58.9,59.01,58.9,59.01,12000.0,58.9,59.01,58.9,59.01,12000.0
2019-06-05 12:45:00,59.01,59.01,58.96,59.01,7200.0,59.01,59.01,58.96,59.01,7200.0
2019-06-05 12:50:00,58.99,59.06,58.99,59.05,8754.0,58.99,59.06,58.99,59.05,8754.0
2019-06-05 12:55:00,59.04,59.05,59.02,59.04,6888.0,59.04,59.05,59.02,59.04,6888.0
2019-06-05 13:00:00,59.05,59.14,59.04,59.09,17871.0,59.05,59.14,59.04,59.09,17871.0
2019-06-05 13:05:00,59.1,59.1,59.05,59.09,7200.0,59.1,59.1,59.05,59.09,7200.0
2019-06-05 13:10:00,59.11,59.11,58.99,59.04,21321.0,59.11,59.11,58.99,59.04,21321.0
2019-06-05 13:15:00,59.01,59.07,59.0,59.05,4602.0,59.01,59.07,59.0,59.05,4602.0
2019-06-05 13:20:00,59.04,59.08,59.01,59.01,11955.0,59.04,59.08,59.01,59.01,11955.0
2019-06-05 13:25:00,59.02,59.07,59.02,59.07,16311.0,59.02,59.07,59.02,59.07,16311.0
2019-06-05 13:30:00,59.05,59.07,59.04,59.07,5736.0,59.05,59.07,59.04,59.07,5736.0
2019-06-05 13:35:00,59.04,59.05,58.99,59.0,6600.0,59.04,59.05,58.99,59.0,6600.0
2019-06-05 13:40:00,59.0,59.04,58.98,59.04,8166.0,59.0,59.04,58.98,59.04,8166.0
2019-06-05 13:45:00,59.05,59.05,58.98,59.02,7200.0,59.05,59.05,58.98,59.02,7200.0
2019-06-05 13:50:00,59.0,59.08,58.98,59.05,19800.0,59.0,59.08,58.98,59.05,19800.0
2019-06-05 13:55:00,59.0,59.04,58.97,59.0,8820.0,59.0,59.04,58.97,59.0,8820.0
2019-06-05 14:00:00,59.0,59.03,58.98,59.03,13500.0,59.0,59.03,58.98,59.03,13500.0
2019-06-05 14:05:00,59.01,59.07,59.01,59.07,10521.0,59.01,59.07,59.01,59.07,10521.0
2019-06-05 14:10:00,59.07,59.14,59.04,59.12,24324.0,59.07,59.14,59.04,59.12,24324.0
2019-06-05 14:15:00,59.12,59.15,59.11,59.12,18873.0,59.12,59.15,59.11,59.12,18873.0
2019-06-05 14:20:00,59.13,59.2,59.13,59.18,116079.0,59.13,59.2,59.13,59.18,116079.0
2019-06-05 14:25:00,59.19,59.2,59.09,59.09,142428.0,59.19,59.2,59.09,59.09,142428.0
2019-06-05 14:30:00,59.08,59.1,59.06,59.1,29118.0,59.08,59.1,59.06,59.1,29118.0
2019-06-05 14:35:00,59.1,59.13,59.09,59.11,33303.0,59.1,59.13,59.09,59.11,33303.0
2019-06-05 14:40:00,59.11,59.13,59.07,59.09,62739.0,59.11,59.13,59.07,59.09,62739.0
2019-06-05 14:45:00,59.09,59.16,59.09,59.14,58467.0,59.09,59.16,59.09,59.14,58467.0
2019-06-05 14:50:00,59.08,59.08,59.01,59.01,16686.0,59.08,59.08,59.01,59.01,16686.0
2019-06-05 14:55:00,59.01,59.03,58.99,59.02,20268.0,59.01,59.03,58.99,59.02,20268.0
2019-06-05 15:00:00,59.04,59.04,58.97,58.99,42579.0,59.04,59.04,58.97,58.99,42579.0
2019-06-05 15:05:00,58.98,59.05,58.98,59.02,13446.0,58.98,59.05,58.98,59.02,13446.0
2019-06-05 15:10:00,58.99,59.04,58.99,59.03,13122.0,58.99,59.04,58.99,59.03,13122.0
2019-06-05 15:15:00,59.03,59.12,59.02,59.12,17325.0,59.03,59.12,59.02,59.12,17325.0
2019-06-05 15:20:00,59.09,59.1,59.06,59.08,18033.0,59.09,59.1,59.06,59.08,18033.0
2019-06-05 15:25:00,59.07,59.09,59.05,59.08,33348.0,59.07,59.09,59.05,59.08,33348.0
2019-06-05 15:30:00,59.08,59.11,59.04,59.11,47382.0,59.08,59.11,59.04,59.11,47382.0
2019-06-05 15:35:00,59.12,59.12,59.05,59.09,43455.0,59.12,59.12,59.05,59.09,43455.0
2019-06-05 15:40:00,59.08,59.12,59.06,59.11,52044.0,59.08,59.12,59.06,59.11,52044.0
2019-06-05 15:45:00,59.1,59.14,59.08,59.11,65364.0,59.1,59.14,59.08,59.11,65364.0
2019-06-05 15:50:00,59.1,59.19,59.09,59.13,92097.0,59.1,59.19,59.09,59.13,92097.0
2019-06-05 15:55:00,59.14,59.14,59.07,59.11,310488.0,59.14,59.14,59.07,59.11,310488.0
2019-06-06 09:30:00,59.2,59.2,58.97,59.0,34083.0,59.2,59.2,58.97,59.0,34083.0
2019-06-06 09:35:00,59.06,59.17,59.0,59.17,34701.0,59.06,59.17,59.0,59.17,34701.0
2019-06-06 09:40:00,59.18,59.27,59.1,59.16,8130.0,59.18,59.27,59.1,59.16,8130.0
2019-06-06 09:45:00,59.13,59.29,59.07,59.29,26085.0,59.13,59.29,59.07,59.29,26085.0
2019-06-06 09:50:00,59.3,59.4,59.25,59.31,18705.0,59.3,59.4,59.25,59.31,18705.0
2019-06-06 09:55:00,59.33,59.47,59.33,59.37,11058.0,59.33,59.47,59.33,59.37,11058.0
2019-06-06 10:00:00,59.37,59.37,59.22,59.3,14832.0,59.37,59.37,59.22,59.3,14832.0
2019-06-06 10:05:00,59.3,59.4,59.27,59.31,28644.0,59.3,59.4,59.27,59.31,28644.0
2019-06-06 10:10:00,59.33,59.56,59.33,59.54,75060.0,59.33,59.56,59.33,59.54,75060.0
2019-06-06 10:15:00,59.54,59.58,59.53,59.55,29814.0,59.54,59.58,59.53,59.55,29814.0
2019-06-06 10:20:00,59.55,59.61,59.49,59.52,22800.0,59.55,59.61,59.49,59.52,22800.0
2019-06-06 10:25:00,59.53,59.56,59.34,59.36,26127.0,59.53,59.56,59.34,59.36,26127.0
2019-06-06 10:30:00,59.39,59.48,59.37,59.48,15600.0,59.39,59.48,59.37,59.48,15600.0
2019-06-06 10:35:00,59.44,59.52,59.41,59.47,19470.0,59.44,59.52,59.41,59.47,19470.0
2019-06-06 10:40:00,59.49,59.54,59.45,59.47,14520.0,59.49,59.54,59.45,59.47,14520.0
2019-06-06 10:45:00,59.46,59.48,59.35,59.39,13632.0,59.46,59.48,59.35,59.39,13632.0
2019-06-06 10:50:00,59.41,59.47,59.41,59.45,10218.0,59.41,59.47,59.41,59.45,10218.0
2019-06-06 10:55:00,59.43,59.52,59.4,59.51,15018.0,59.43,59.52,59.4,59.51,15018.0
2019-06-06 11:00:00,59.53,59.57,59.5,59.53,14805.0,59.53,59.57,59.5,59.53,14805.0
2019-06-06 11:05:00,59.56,59.64,59.53,59.64,11250.0,59.56,59.64,59.53,59.64,11250.0
2019-06-06 11:10:00,59.64,59.64,59.54,59.57,7224.0,59.64,59.64,59.54,59.57,7224.0
2019-06-06 11:15:00,59.58,59.6,59.54,59.58,8400.0,59.58,59.6,59.54,59.58,8400.0
2019-06-06 11:20:00,59.59,59.66,59.49,59.56,22416.0,59.59,59.66,59.49,59.56,22416.0
2019-06-06 11:25:00,59.58,59.64,59.57,59.64,4830.0,59.58,59.64,59.57,59.64,4830.0
2019-06-06 11:30:00,59.64,59.68,59.6,59.65,11706.0,59.64,59.68,59.6,59.65,11706.0
2019-06-06 11:35:00,59.65,59.68,59.62,59.64,9390.0,59.65,59.68,59.62,59.64,9390.0
2019-06-06 11:40:00,59.62,59.67,59.59,59.59,15855.0,59.62,59.67,59.59,59.59,15855.0
2019-06-06 11:45:00,59.6,59.62,59.53,59.53,7641.0,59.6,59.62,59.53,59.53,7641.0
2019-06-06 11:50:00,59.55,59.63,59.55,59.58,15210.0,59.55,59.63,59.55,59.58,15210.0
2019-06-06 11:55:00,59.62,59.64,59.59,59.61,12450.0,59.62,59.64,59.59,59.61,12450.0
2019-06-06 12:00:00,59.61,59.62,59.59,59.62,20430.0,59.61,59.62,59.59,59.62,20430.0
2019-06-06 12:05:00,59.62,59.65,59.57,59.64,9600.0,59.62,59.65,59.57,59.64,9600.0
2019-06-06 12:10:00,59.61,59.64,59.59,59.62,7200.0,59.61,59.64,59.59,59.62,7200.0
2019-06-06 12:15:00,59.63,59.65,59.62,59.65,7500.0,59.63,59.65,59.62,59.65,7500.0
2019-06-06 12:20:00,59.65,59.68,59.61,59.63,12039.0,59.65,59.68,59.61,59.63,12039.0
2019-06-06 12:25:00,59.62,59.66,59.58,59.64,14100.0,59.62,59.66,59.58,59.64,14100.0
2019-06-06 12:30:00,59.63,59.66,59.6,59.64,8100.0,59.63,59.66,59.6,59.64,8100.0
2019-06-06 12:35:00,59.64,59.66,59.61,59.63,5700.0,59.64,59.66,59.61,59.63,5700.0
2019-06-06 12:40:00,59.62,59.65,59.61,59.62,4800.0,59.62,59.65,59.61,59.62,4800.0
2019-06-06 12:45:00,59.62,59.65,59.62,59.63,14073.0,59.62,59.65,59.62,59.63,14073.0
2019-06-06 12:50:00,59.64,59.68,59.61,59.66,15300.0,59.64,59.68,59.61,59.66,15300.0
2019-06-06 12:55:00,59.66,59.7,59.66,59.68,14373.0,59.66,59.7,59.66,59.68,14373.0
2019-06-06 13:00:00,59.69,59.74,59.69,59.72,6351.0,59.69,59.74,59.69,59.72,6351.0
2019-06-06 13:05:00,59.74,59.76,59.74,59.74,8661.0,59.74,59.76,59.74,59.74,8661.0
2019-06-06 13:10:00,59.75,59.75,59.71,59.74,4500.0,59.75,59.75,59.71,59.74,4500.0
2019-06-06 13:15:00,59.73,59.74,59.69,59.74,9690.0,59.73,59.74,59.69,59.74,9690.0
2019-06-06 13:20:00,59.74,59.75,59.68,59.75,10581.0,59.74,59.75,59.68,59.75,10581.0
2019-06-06 13:25:00,59.72,59.75,59.72,59.74,2700.0,59.72,59.75,59.72,59.74,2700.0
2019-06-06 13:30:00,59.75,59.8,59.75,59.78,14205.0,59.75,59.8,59.75,59.78,14205.0
2019-06-06 13:35:00,59.76,59.8,59.76,59.8,4479.0,59.76,59.8,59.76,59.8,4479.0
2019-06-06 13:40:00,59.8,59.83,59.8,59.81,4200.0,59.8,59.83,59.8,59.81,4200.0
2019-06-06 13:45:00,59.82,59.82,59.79,59.79,2400.0,59.82,59.82,59.79,59.79,2400.0
2019-06-06 13:50:00,59.79,59.8,59.77,59.79,9618.0,59.79,59.8,59.77,59.79,9618.0
2019-06-06 13:55:00,59.79,59.84,59.79,59.82,9300.0,59.79,59.84,59.79,59.82,9300.0
2019-06-06 14:00:00,59.81,59.81,59.76,59.79,7506.0,59.81,59.81,59.76,59.79,7506.0
2019-06-06 14:05:00,59.79,59.82,59.78,59.82,11496.0,59.79,59.82,59.78,59.82,11496.0
2019-06-06 14:10:00,59.82,59.86,59.82,59.85,4500.0,59.82,59.86,59.82,59.85,4500.0
2019-06-06 14:15:00,59.84,59.85,59.82,59.85,16200.0,59.84,59.85,59.82,59.85,16200.0
2019-06-06 14:20:00,59.85,59.86,59.82,59.84,10800.0,59.85,59.86,59.82,59.84,10800.0
2019-06-06 14:25:00,59.85,59.85,59.76,59.77,37845.0,59.85,59.85,59.76,59.77,37845.0
2019-06-06 14:30:00,59.77,59.91,59.77,59.89,31995.0,59.77,59.91,59.77,59.89,31995.0
2019-06-06 14:35:00,59.91,59.96,59.86,59.96,9000.0,59.91,59.96,59.86,59.96,9000.0
2019-06-06 14:40:00,59.95,60.01,59.93,59.98,24594.0,59.95,60.01,59.93,59.98,24594.0
2019-06-06 14:45:00,59.99,59.99,59.95,59.96,17901.0,59.99,59.99,59.95,59.96,17901.0
2019-06-06 14:50:00,59.95,59.98,59.95,59.97,22998.0,59.95,59.98,59.95,59.97,22998.0
2019-06-06 14:55:00,59.98,60.02,59.98,60.0,16089.0,59.98,60.02,59.98,60.0,16089.0
2019-06-06 15:00:00,60.0,60.01,59.93,59.98,59148.0,60.0,60.01,59.93,59.98,59148.0
2019-06-06 15:05:00,59.99,60.06,59.99,60.0,14280.0,59.99,60.06,59.99,60.0,14280.0
2019-06-06 15:10:00,60.0,60.01,59.91,59.92,25086.0,60.0,60.01,59.91,59.92,25086.0
2019-06-06 15:15:00,59.92,59.99,59.88,59.97,35535.0,59.92,59.99,59.88,59.97,35535.0
2019-06-06 15:20:00,59.98,60.02,59.96,60.02,14100.0,59.98,60.02,59.96,60.02,14100.0
2019-06-06 15:25:00,60.03,60.08,60.0,60.05,17403.0,60.03,60.08,60.0,60.05,17403.0
2019-06-06 15:30:00,60.04,60.17,60.02,60.17,28875.0,60.04,60.17,60.02,60.17,28875.0
2019-06-06 15:35:00,60.14,60.14,60.03,60.04,23442.0,60.14,60.14,60.03,60.04,23442.0
2019-06-06 15:40:00,60.04,60.16,59.94,60.11,126381.0,60.04,60.16,59.94,60.11,126381.0
2019-06-06 15:45:00,60.07,60.09,59.93,59.97,46566.0,60.07,60.09,59.93,59.97,46566.0
2019-06-06 15:50:00,59.99,60.14,59.86,59.87,143256.0,59.99,60.14,59.86,59.87,143256.0
2019-06-06 15:55:00,59.89,59.95,59.82,59.95,291012.0,59.89,59.95,59.82,59.95,291012.0
2019-06-07 09:30:00,60.36,60.65,60.33,60.58,55407.0,60.36,60.65,60.33,60.58,55407.0
2019-06-07 09:35:00,60.58,60.93,60.47,60.93,38379.0,60.58,60.93,60.47,60.93,38379.0
2019-06-07 09:40:00,60.97,61.04,60.93,60.99,23421.0,60.97,61.04,60.93,60.99,23421.0
2019-06-07 09:45:00,60.97,61.09,60.87,61.09,27378.0,60.97,61.09,60.87,61.09,27378.0
2019-06-07 09:50:00,61.11,61.17,61.05,61.13,43578.0,61.11,61.17,61.05,61.13,43578.0
2019-06-07 09:55:00,61.16,61.33,61.13,61.3,39360.0,61.16,61.33,61.13,61.3,39360.0
2019-06-07 10:00:00,61.31,61.31,61.12,61.15,34911.0,61.31,61.31,61.12,61.15,34911.0
2019-06-07 10:05:00,61.16,61.17,60.87,60.94,49512.0,61.16,61.17,60.87,60.94,49512.0
2019-06-07 10:10:00,60.95,61.05,60.87,61.05,29472.0,60.95,61.05,60.87,61.05,29472.0
2019-06-07 10:15:00,61.05,61.14,61.02,61.14,45903.0,61.05,61.14,61.02,61.14,45903.0
2019-06-07 10:20:00,61.12,61.28,61.12,61.28,35091.0,61.12,61.28,61.12,61.28,35091.0
2019-06-07 10:25:00,61.28,61.29,61.22,61.26,41664.0,61.28,61.29,61.22,61.26,41664.0
2019-06-07 10:30:00,61.26,61.33,61.22,61.29,65250.0,61.26,61.33,61.22,61.29,65250.0
2019-06-07 10:35:00,61.31,61.42,61.3,61.42,35886.0,61.31,61.42,61.3,61.42,35886.0
2019-06-07 10:40:00,61.43,61.54,61.41,61.54,35058.0,61.43,61.54,61.41,61.54,35058.0
2019-06-07 10:45:00,61.52,61.62,61.52,61.53,35877.0,61.52,61.62,61.52,61.53,35877.0
2019-06-07 10:50:00,61.54,61.59,61.53,61.57,13959.0,61.54,61.59,61.53,61.57,13959.0
2019-06-07 10:55:00,61.53,61.69,61.53,61.69,87384.0,61.53,61.69,61.53,61.69,87384.0
2019-06-07 11:00:00,61.67,61.75,61.66,61.7,24702.0,61.67,61.75,61.66,61.7,24702.0
2019-06-07 11:05:00,61.67,61.69,61.48,61.58,34077.0,61.67,61.69,61.48,61.58,34077.0
2019-06-07 11:10:00,61.55,61.55,61.48,61.52,17955.0,61.55,61.55,61.48,61.52,17955.0
2019-06-07 11:15:00,61.5,61.58,61.42,61.58,37434.0,61.5,61.58,61.42,61.58,37434.0
2019-06-07 11:20:00,61.58,61.64,61.55,61.61,17016.0,61.58,61.64,61.55,61.61,17016.0
2019-06-07 11:25:00,61.6,61.62,61.33,61.35,41028.0,61.6,61.62,61.33,61.35,41028.0
2019-06-07 11:30:00,61.35,61.41,61.31,61.41,20238.0,61.35,61.41,61.31,61.41,20238.0
2019-06-07 11:35:00,61.41,61.44,61.33,61.36,19125.0,61.41,61.44,61.33,61.36,19125.0
2019-06-07 11:40:00,61.37,61.43,61.35,61.41,13458.0,61.37,61.43,61.35,61.41,13458.0
2019-06-07 11:45:00,61.43,61.43,61.34,61.41,10200.0,61.43,61.43,61.34,61.41,10200.0
2019-06-07 11:50:00,61.42,61.48,61.42,61.47,10080.0,61.42,61.48,61.42,61.47,10080.0
2019-06-07 11:55:00,61.52,61.56,61.5,61.56,20133.0,61.52,61.56,61.5,61.56,20133.0
2019-06-07 12:00:00,61.57,61.57,61.5,61.55,37983.0,61.57,61.57,61.5,61.55,37983.0
2019-06-07 12:05:00,61.55,61.6,61.53,61.59,25857.0,61.55,61.6,61.53,61.59,25857.0
2019-06-07 12:10:00,61.57,61.64,61.54,61.63,22785.0,61.57,61.64,61.54,61.63,22785.0
2019-06-07 12:15:00,61.63,61.65,61.59,61.64,19134.0,61.63,61.65,61.59,61.64,19134.0
2019-06-07 12:20:00,61.63,61.69,61.63,61.67,21867.0,61.63,61.69,61.63,61.67,21867.0
2019-06-07 12:25:00,61.67,61.71,61.64,61.69,13404.0,61.67,61.71,61.64,61.69,13404.0
2019-06-07 12:30:00,61.7,61.72,61.68,61.71,9264.0,61.7,61.72,61.68,61.71,9264.0
2019-06-07 12:35:00,61.71,61.71,61.68,61.69,11544.0,61.71,61.71,61.68,61.69,11544.0
2019-06-07 12:40:00,61.69,61.79,61.69,61.78,62994.0,61.69,61.79,61.69,61.78,62994.0
2019-06-07 12:45:00,61.78,61.8,61.72,61.72,14235.0,61.78,61.8,61.72,61.72,14235.0
2019-06-07 12:50:00,61.72,61.73,61.66,61.71,13497.0,61.72,61.73,61.66,61.71,13497.0
2019-06-07 12:55:00,61.73,61.75,61.71,61.73,9276.0,61.73,61.75,61.71,61.73,9276.0
2019-06-07 13:00:00,61.72,61.73,61.71,61.72,7290.0,61.72,61.73,61.71,61.72,7290.0
2019-06-07 13:05:00,61.73,61.75,61.7,61.71,7017.0,61.73,61.75,61.7,61.71,7017.0
2019-06-07 13:10:00,61.7,61.72,61.66,61.66,19911.0,61.7,61.72,61.66,61.66,19911.0
2019-06-07 13:15:00,61.67,61.73,61.67,61.68,15114.0,61.67,61.73,61.67,61.68,15114.0
2019-06-07 13:20:00,61.7,61.73,61.67,61.71,25254.0,61.7,61.73,61.67,61.71,25254.0
2019-06-07 13:25:00,61.72,61.72,61.61,61.63,56052.0,61.72,61.72,61.61,61.63,56052.0
2019-06-07 13:30:00,61.64,61.73,61.64,61.7,35202.0,61.64,61.73,61.64,61.7,35202.0
2019-06-07 13:35:00,61.7,61.74,61.68,61.74,12960.0,61.7,61.74,61.68,61.74,12960.0
2019-06-07 13:40:00,61.75,61.83,61.74,61.83,20475.0,61.75,61.83,61.74,61.83,20475.0
2019-06-07 13:45:00,61.82,61.82,61.76,61.78,10386.0,61.82,61.82,61.76,61.78,10386.0
2019-06-07 13:50:00,61.8,61.8,61.71,61.71,21045.0,61.8,61.8,61.71,61.71,21045.0
2019-06-07 13:55:00,61.73,61.73,61.67,61.7,8868.0,61.73,61.73,61.67,61.7,8868.0
2019-06-07 14:00:00,61.68,61.7,61.6,61.62,11973.0,61.68,61.7,61.6,61.62,11973.0
2019-06-07 14:05:00,61.62,61.63,61.54,61.63,25164.0,61.62,61.63,61.54,61.63,25164.0
2019-06-07 14:10:00,61.62,61.67,61.61,61.64,16806.0,61.62,61.67,61.61,61.64,16806.0
2019-06-07 14:15:00,61.64,61.67,61.6,61.6,8856.0,61.64,61.67,61.6,61.6,8856.0
2019-06-07 14:20:00,61.61,61.67,61.6,61.67,18060.0,61.61,61.67,61.6,61.67,18060.0
2019-06-07 14:25:00,61.67,61.68,61.63,61.64,11208.0,61.67,61.68,61.63,61.64,11208.0
2019-06-07 14:30:00,61.64,61.64,61.55,61.55,16551.0,61.64,61.64,61.55,61.55,16551.0
2019-06-07 14:35:00,61.54,61.57,61.52,61.52,21585.0,61.54,61.57,61.52,61.52,21585.0
2019-06-07 14:40:00,61.52,61.52,61.34,61.37,32337.0,61.52,61.52,61.34,61.37,32337.0
2019-06-07 14:45:00,61.38,61.43,61.28,61.28,21531.0,61.38,61.43,61.28,61.28,21531.0
2019-06-07 14:50:00,61.26,61.33,61.26,61.33,8859.0,61.26,61.33,61.26,61.33,8859.0
2019-06-07 14:55:00,61.3,61.3,61.2,61.23,23268.0,61.3,61.3,61.2,61.23,23268.0
2019-06-07 15:00:00,61.22,61.27,61.18,61.23,23184.0,61.22,61.27,61.18,61.23,23184.0
2019-06-07 15:05:00,61.23,61.29,61.21,61.29,39015.0,61.23,61.29,61.21,61.29,39015.0
2019-06-07 15:10:00,61.29,61.35,61.24,61.35,17241.0,61.29,61.35,61.24,61.35,17241.0
2019-06-07 15:15:00,61.35,61.36,61.28,61.28,23667.0,61.35,61.36,61.28,61.28,23667.0
2019-06-07 15:20:00,61.3,61.36,61.28,61.36,18288.0,61.3,61.36,61.28,61.36,18288.0
2019-06-07 15:25:00,61.37,61.39,61.35,61.38,18336.0,61.37,61.39,61.35,61.38,18336.0
2019-06-07 15:30:00,61.38,61.48,61.37,61.43,24720.0,61.38,61.48,61.37,61.43,24720.0
2019-06-07 15:35:00,61.43,61.44,61.4,61.4,38370.0,61.43,61.44,61.4,61.4,38370.0
2019-06-07 15:40:00,61.41,61.43,61.36,61.38,31899.0,61.41,61.43,61.36,61.38,31899.0
2019-06-07 15:45:00,61.38,61.41,61.34,61.38,78024.0,61.38,61.41,61.34,61.38,78024.0
2019-06-07 15:50:00,61.37,61.4,61.2,61.23,95703.0,61.37,61.4,61.2,61.23,95703.0
2019-06-07 15:55:00,61.24,61.28,61.23,61.27,152055.0,61.24,61.28,61.23,61.27,152055.0
2019-06-10 09:30:00,61.63,61.79,61.45,61.57,55944.0,61.63,61.79,61.45,61.57,55944.0
2019-06-10 09:35:00,61.46,61.71,61.27,61.71,12900.0,61.46,61.71,61.27,61.71,12900.0
2019-06-10 09:40:00,61.74,61.82,61.67,61.75,78378.0,61.74,61.82,61.67,61.75,78378.0
2019-06-10 09:45:00,61.79,61.84,61.61,61.61,41823.0,61.79,61.84,61.61,61.61,41823.0
2019-06-10 09:50:00,61.66,61.73,61.57,61.62,28500.0,61.66,61.73,61.57,61.62,28500.0
2019-06-10 09:55:00,61.63,61.87,61.63,61.81,14652.0,61.63,61.87,61.63,61.81,14652.0
2019-06-10 10:00:00,61.88,61.88,61.76,61.79,17985.0,61.88,61.88,61.76,61.79,17985.0
2019-06-10 10:05:00,61.81,61.88,61.79,61.82,53223.0,61.81,61.88,61.79,61.82,53223.0
2019-06-10 10:10:00,61.83,61.92,61.81,61.87,18291.0,61.83,61.92,61.81,61.87,18291.0
2019-06-10 10:15:00,61.86,61.88,61.78,61.83,15255.0,61.86,61.88,61.78,61.83,15255.0
2019-06-10 10:20:00,61.79,61.79,61.62,61.62,9600.0,61.79,61.79,61.62,61.62,9600.0
2019-06-10 10:25:00,61.62,61.62,61.56,61.57,10401.0,61.62,61.62,61.56,61.57,10401.0
2019-06-10 10:30:00,61.57,61.58,61.51,61.57,14100.0,61.57,61.58,61.51,61.57,14100.0
2019-06-10 10:35:00,61.54,61.66,61.52,61.58,16152.0,61.54,61.66,61.52,61.58,16152.0
2019-06-10 10:40:00,61.6,61.7,61.56,61.65,14100.0,61.6,61.7,61.56,61.65,14100.0
2019-06-10 10:45:00,61.66,61.69,61.56,61.61,14100.0,61.66,61.69,61.56,61.61,14100.0
2019-06-10 10:50:00,61.6,61.64,61.54,61.55,25491.0,61.6,61.64,61.54,61.55,25491.0
2019-06-10 10:55:00,61.52,61.54,61.47,61.51,7077.0,61.52,61.54,61.47,61.51,7077.0
2019-06-10 11:00:00,61.51,61.52,61.46,61.46,9003.0,61.51,61.52,61.46,61.46,9003.0
2019-06-10 11:05:00,61.46,61.51,61.46,61.51,20493.0,61.46,61.51,61.46,61.51,20493.0
2019-06-10 11:10:00,61.52,61.58,61.52,61.58,7929.0,61.52,61.58,61.52,61.58,7929.0
2019-06-10 11:15:00,61.56,61.62,61.51,61.61,16800.0,61.56,61.62,61.51,61.61,16800.0
2019-06-10 11:20:00,61.61,61.71,61.57,61.71,31671.0,61.61,61.71,61.57,61.71,31671.0
2019-06-10 11:25:00,61.73,61.9,61.72,61.9,106674.0,61.73,61.9,61.72,61.9,106674.0
2019-06-10 11:30:00,61.89,61.97,61.85,61.85,27912.0,61.89,61.97,61.85,61.85,27912.0
2019-06-10 11:35:00,61.83,62.05,61.83,62.05,11877.0,61.83,62.05,61.83,62.05,11877.0
2019-06-10 11:40:00,62.05,62.15,62.01,62.15,25242.0,62.05,62.15,62.01,62.15,25242.0
2019-06-10 11:45:00,62.21,62.21,62.09,62.13,21687.0,62.21,62.21,62.09,62.13,21687.0
2019-06-10 11:50:00,62.14,62.17,62.04,62.12,19353.0,62.14,62.17,62.04,62.12,19353.0
2019-06-10 11:55:00,62.12,62.13,61.98,62.06,14400.0,62.12,62.13,61.98,62.06,14400.0
2019-06-10 12:00:00,62.0,62.0,61.93,61.97,25224.0,62.0,62.0,61.93,61.97,25224.0
2019-06-10 12:05:00,61.98,62.02,61.93,61.98,27150.0,61.98,62.02,61.93,61.98,27150.0
2019-06-10 12:10:00,62.0,62.09,62.0,62.09,9897.0,62.0,62.09,62.0,62.09,9897.0
2019-06-10 12:15:00,62.09,62.19,62.09,62.19,19746.0,62.09,62.19,62.09,62.19,19746.0
2019-06-10 12:20:00,62.19,62.23,62.15,62.16,18000.0,62.19,62.23,62.15,62.16,18000.0
2019-06-10 12:25:00,62.15,62.23,62.11,62.21,12300.0,62.15,62.23,62.11,62.21,12300.0
2019-06-10 12:30:00,62.21,62.21,62.17,62.18,12936.0,62.21,62.21,62.17,62.18,12936.0
2019-06-10 12:35:00,62.2,62.21,62.08,62.12,22500.0,62.2,62.21,62.08,62.12,22500.0
2019-06-10 12:40:00,62.11,62.23,62.11,62.22,16521.0,62.11,62.23,62.11,62.22,16521.0
2019-06-10 12:45:00,62.22,62.26,62.16,62.21,17646.0,62.22,62.26,62.16,62.21,17646.0
2019-06-10 12:50:00,62.21,62.22,62.07,62.1,23478.0,62.21,62.22,62.07,62.1,23478.0
2019-06-10 12:55:00,62.08,62.09,62.05,62.05,8700.0,62.08,62.09,62.05,62.05,8700.0
2019-06-10 13:00:00,62.06,62.16,62.05,62.13,12291.0,62.06,62.16,62.05,62.13,12291.0
2019-06-10 13:05:00,62.12,62.12,62.08,62.09,11214.0,62.12,62.12,62.08,62.09,11214.0
2019-06-10 13:10:00,62.1,62.17,62.1,62.16,13239.0,62.1,62.17,62.1,62.16,13239.0
2019-06-10 13:15:00,62.13,62.17,62.1,62.1,7455.0,62.13,62.17,62.1,62.1,7455.0
2019-06-10 13:20:00,62.09,62.09,62.05,62.05,7296.0,62.09,62.09,62.05,62.05,7296.0
2019-06-10 13:25:00,62.06,62.11,62.04,62.1,24900.0,62.06,62.11,62.04,62.1,24900.0
2019-06-10 13:30:00,62.1,62.11,62.05,62.09,8757.0,62.1,62.11,62.05,62.09,8757.0
2019-06-10 13:35:00,62.12,62.13,62.07,62.13,10755.0,62.12,62.13,62.07,62.13,10755.0
2019-06-10 13:40:00,62.14,62.14,62.07,62.08,8160.0,62.14,62.14,62.07,62.08,8160.0
2019-06-10 13:45:00,62.05,62.05,61.98,62.01,14736.0,62.05,62.05,61.98,62.01,14736.0
2019-06-10 13:50:00,61.99,62.03,61.99,62.02,5808.0,61.99,62.03,61.99,62.02,5808.0
2019-06-10 13:55:00,62.0,62.0,61.92,61.93,14904.0,62.0,62.0,61.92,61.93,14904.0
2019-06-10 14:00:00,61.91,61.93,61.82,61.93,16617.0,61.91,61.93,61.82,61.93,16617.0
2019-06-10 14:05:00,61.92,61.94,61.87,61.9,12600.0,61.92,61.94,61.87,61.9,12600.0
2019-06-10 14:10:00,61.89,61.89,61.76,61.8,7905.0,61.89,61.89,61.76,61.8,7905.0
2019-06-10 14:15:00,61.75,61.75,61.64,61.68,32535.0,61.75,61.75,61.64,61.68,32535.0
2019-06-10 14:20:00,61.68,61.77,61.68,61.75,21870.0,61.68,61.77,61.68,61.75,21870.0
2019-06-10 14:25:00,61.72,61.79,61.72,61.77,49845.0,61.72,61.79,61.72,61.77,49845.0
2019-06-10 14:30:00,61.8,61.84,61.76,61.8,22425.0,61.8,61.84,61.76,61.8,22425.0
2019-06-10 14:35:00,61.8,61.8,61.7,61.75,43680.0,61.8,61.8,61.7,61.75,43680.0
2019-06-10 14:40:00,61.75,61.76,61.71,61.72,31470.0,61.75,61.76,61.71,61.72,31470.0
2019-06-10 14:45:00,61.74,61.82,61.73,61.77,79107.0,61.74,61.82,61.73,61.77,79107.0
2019-06-10 14:50:00,61.75,61.78,61.71,61.73,87108.0,61.75,61.78,61.71,61.73,87108.0
2019-06-10 14:55:00,61.73,61.74,61.67,61.74,90756.0,61.73,61.74,61.67,61.74,90756.0
2019-06-10 15:00:00,61.71,61.74,61.66,61.71,70860.0,61.71,61.74,61.66,61.71,70860.0
2019-06-10 15:05:00,61.7,61.83,61.67,61.83,116985.0,61.7,61.83,61.67,61.83,116985.0
2019-06-10 15:10:00,61.83,61.89,61.78,61.78,18753.0,61.83,61.89,61.78,61.78,18753.0
2019-06-10 15:15:00,61.76,61.79,61.73,61.79,43848.0,61.76,61.79,61.73,61.79,43848.0
2019-06-10 15:20:00,61.8,61.8,61.72,61.73,21615.0,61.8,61.8,61.72,61.73,21615.0
2019-06-10 15:25:00,61.73,61.73,61.69,61.72,25299.0,61.73,61.73,61.69,61.72,25299.0
2019-06-10 15:30:00,61.72,61.82,61.72,61.75,49395.0,61.72,61.82,61.72,61.75,49395.0
2019-06-10 15:35:00,61.75,61.79,61.72,61.72,33111.0,61.75,61.79,61.72,61.72,33111.0
2019-06-10 15:40:00,61.73,61.75,61.68,61.74,77202.0,61.73,61.75,61.68,61.74,77202.0
2019-06-10 15:45:00,61.75,61.78,61.7,61.74,131517.0,61.75,61.78,61.7,61.74,131517.0
2019-06-10 15:50:00,61.74,61.81,61.7,61.8,178302.0,61.74,61.81,61.7,61.8,178302.0
2019-06-10 15:55:00,61.78,61.79,61.68,61.73,190734.0,61.78,61.79,61.68,61.73,190734.0
2019-06-11 09:30:00,61.91,62.19,61.91,62.1,62664.0,61.91,62.19,61.91,62.1,62664.0
2019-06-11 09:35:00,62.05,62.22,61.95,62.04,26205.0,62.05,62.22,61.95,62.04,26205.0
2019-06-11 09:40:00,62.1,62.13,62.06,62.13,2799.0,62.1,62.13,62.06,62.13,2799.0
2019-06-11 09:45:00,62.08,62.13,61.95,61.99,25698.0,62.08,62.13,61.95,61.99,25698.0
2019-06-11 09:50:00,62.03,62.21,61.93,62.16,21300.0,62.03,62.21,61.93,62.16,21300.0
2019-06-11 09:55:00,62.14,62.22,62.06,62.07,13080.0,62.14,62.22,62.06,62.07,13080.0
2019-06-11 10:00:00,62.06,62.14,61.98,61.98,25380.0,62.06,62.14,61.98,61.98,25380.0
2019-06-11 10:05:00,61.99,61.99,61.67,61.77,30756.0,61.99,61.99,61.67,61.77,30756.0
2019-06-11 10:10:00,61.78,61.84,61.74,61.78,10542.0,61.78,61.84,61.74,61.78,10542.0
2019-06-11 10:15:00,61.79,61.79,61.62,61.65,29091.0,61.79,61.79,61.62,61.65,29091.0
2019-06-11 10:20:00,61.65,61.74,61.65,61.74,10815.0,61.65,61.74,61.65,61.74,10815.0
2019-06-11 10:25:00,61.75,61.87,61.73,61.87,9345.0,61.75,61.87,61.73,61.87,9345.0
2019-06-11 10:30:00,61.87,61.87,61.7,61.7,25320.0,61.87,61.87,61.7,61.7,25320.0
2019-06-11 10:35:00,61.68,61.76,61.64,61.76,13062.0,61.68,61.76,61.64,61.76,13062.0
2019-06-11 10:40:00,61.78,61.8,61.65,61.66,20538.0,61.78,61.8,61.65,61.66,20538.0
2019-06-11 10:45:00,61.66,61.78,61.66,61.69,24780.0,61.66,61.78,61.66,61.69,24780.0
2019-06-11 10:50:00,61.71,61.73,61.56,61.64,38319.0,61.71,61.73,61.56,61.64,38319.0
2019-06-11 10:55:00,61.67,61.7,61.61,61.7,9240.0,61.67,61.7,61.61,61.7,9240.0
2019-06-11 11:00:00,61.72,61.76,61.66,61.69,34920.0,61.72,61.76,61.66,61.69,34920.0
2019-06-11 11:05:00,61.71,61.72,61.64,61.66,17976.0,61.71,61.72,61.64,61.66,17976.0
2019-06-11 11:10:00,61.65,61.67,61.59,61.61,11100.0,61.65,61.67,61.59,61.61,11100.0
2019-06-11 11:15:00,61.56,61.64,61.54,61.64,11700.0,61.56,61.64,61.54,61.64,11700.0
2019-06-11 11:20:00,61.68,61.68,61.57,61.6,55377.0,61.68,61.68,61.57,61.6,55377.0
2019-06-11 11:25:00,61.59,61.61,61.47,61.52,50844.0,61.59,61.61,61.47,61.52,50844.0
2019-06-11 11:30:00,61.53,61.61,61.5,61.5,16278.0,61.53,61.61,61.5,61.5,16278.0
2019-06-11 11:35:00,61.5,61.5,61.38,61.38,18501.0,61.5,61.5,61.38,61.38,18501.0
2019-06-11 11:40:00,61.34,61.34,61.24,61.28,11703.0,61.34,61.34,61.24,61.28,11703.0
2019-06-11 11:45:00,61.26,61.32,61.26,61.31,15495.0,61.26,61.32,61.26,61.31,15495.0
2019-06-11 11:50:00,61.31,61.38,61.31,61.38,11442.0,61.31,61.38,61.31,61.38,11442.0
2019-06-11 11:55:00,61.36,61.41,61.33,61.33,8400.0,61.36,61.41,61.33,61.33,8400.0
2019-06-11 12:00:00,61.32,61.32,61.25,61.28,19209.0,61.32,61.32,61.25,61.28,19209.0
2019-06-11 12:05:00,61.28,61.29,61.19,61.25,11304.0,61.28,61.29,61.19,61.25,11304.0
2019-06-11 12:10:00,61.26,61.27,61.16,61.23,16809.0,61.26,61.27,61.16,61.23,16809.0
2019-06-11 12:15:00,61.21,61.24,61.12,61.19,23775.0,61.21,61.24,61.12,61.19,23775.0
2019-06-11 12:20:00,61.21,61.26,61.2,61.23,10482.0,61.21,61.26,61.2,61.23,10482.0
2019-06-11 12:25:00,61.23,61.27,61.2,61.27,13020.0,61.23,61.27,61.2,61.27,13020.0
2019-06-11 12:30:00,61.26,61.37,61.25,61.37,25206.0,61.26,61.37,61.25,61.37,25206.0
2019-06-11 12:35:00,61.34,61.36,61.26,61.27,14346.0,61.34,61.36,61.26,61.27,14346.0
2019-06-11 12:40:00,61.26,61.28,61.23,61.24,13509.0,61.26,61.28,61.23,61.24,13509.0
2019-06-11 12:45:00,61.26,61.29,61.18,61.2,22296.0,61.26,61.29,61.18,61.2,22296.0
2019-06-11 12:50:00,61.21,61.24,61.19,61.21,16050.0,61.21,61.24,61.19,61.21,16050.0
2019-06-11 12:55:00,61.19,61.22,61.15,61.22,16056.0,61.19,61.22,61.15,61.22,16056.0
2019-06-11 13:00:00,61.21,61.23,61.2,61.21,17712.0,61.21,61.23,61.2,61.21,17712.0
2019-06-11 13:05:00,61.23,61.3,61.22,61.3,29973.0,61.23,61.3,61.22,61.3,29973.0
2019-06-11 13:10:00,61.29,61.34,61.24,61.33,15600.0,61.29,61.34,61.24,61.33,15600.0
2019-06-11 13:15:00,61.35,61.38,61.33,61.38,18909.0,61.35,61.38,61.33,61.38,18909.0
2019-06-11 13:20:00,61.37,61.41,61.34,61.38,13800.0,61.37,61.41,61.34,61.38,13800.0
2019-06-11 13:25:00,61.38,61.42,61.34,61.35,26922.0,61.38,61.42,61.34,61.35,26922.0
2019-06-11 13:30:00,61.34,61.35,61.24,61.35,14100.0,61.34,61.35,61.24,61.35,14100.0
2019-06-11 13:35:00,61.37,61.41,61.36,61.41,24939.0,61.37,61.41,61.36,61.41,24939.0
2019-06-11 13:40:00,61.42,61.46,61.41,61.44,36057.0,61.42,61.46,61.41,61.44,36057.0
2019-06-11 13:45:00,61.46,61.51,61.44,61.5,18210.0,61.46,61.51,61.44,61.5,18210.0
2019-06-11 13:50:00,61.51,61.6,61.51,61.57,18639.0,61.51,61.6,61.51,61.57,18639.0
2019-06-11 13:55:00,61.59,61.7,61.58,61.63,16995.0,61.59,61.7,61.58,61.63,16995.0
2019-06-11 14:00:00,61.63,61.67,61.58,61.64,18624.0,61.63,61.67,61.58,61.64,18624.0
2019-06-11 14:05:00,61.64,61.67,61.57,61.64,11700.0,61.64,61.67,61.57,61.64,11700.0
2019-06-11 14:10:00,61.64,61.7,61.62,61.7,13275.0,61.64,61.7,61.62,61.7,13275.0
2019-06-11 14:15:00,61.71,61.74,61.7,61.73,16887.0,61.71,61.74,61.7,61.73,16887.0
2019-06-11 14:20:00,61.73,61.76,61.73,61.76,14268.0,61.73,61.76,61.73,61.76,14268.0
2019-06-11 14:25:00,61.78,61.85,61.76,61.83,32466.0,61.78,61.85,61.76,61.83,32466.0
2019-06-11 14:30:00,61.82,61.9,61.82,61.87,28446.0,61.82,61.9,61.82,61.87,28446.0
2019-06-11 14:35:00,61.87,61.92,61.82,61.91,28140.0,61.87,61.92,61.82,61.91,28140.0
2019-06-11 14:40:00,61.92,61.93,61.83,61.85,14631.0,61.92,61.93,61.83,61.85,14631.0
2019-06-11 14:45:00,61.83,61.84,61.78,61.82,21162.0,61.83,61.84,61.78,61.82,21162.0
2019-06-11 14:50:00,61.84,61.88,61.82,61.85,14550.0,61.84,61.88,61.82,61.85,14550.0
2019-06-11 14:55:00,61.86,61.9,61.85,61.88,18720.0,61.86,61.9,61.85,61.88,18720.0
2019-06-11 15:00:00,61.89,61.93,61.83,61.83,25863.0,61.89,61.93,61.83,61.83,25863.0
2019-06-11 15:05:00,61.82,61.93,61.82,61.92,15300.0,61.82,61.93,61.82,61.92,15300.0
2019-06-11 15:10:00,61.94,61.99,61.91,61.93,35802.0,61.94,61.99,61.91,61.93,35802.0
2019-06-11 15:15:00,61.92,61.96,61.9,61.9,20784.0,61.92,61.96,61.9,61.9,20784.0
2019-06-11 15:20:00,61.91,61.93,61.84,61.9,25323.0,61.91,61.93,61.84,61.9,25323.0
2019-06-11 15:25:00,61.9,61.9,61.83,61.86,27825.0,61.9,61.9,61.83,61.86,27825.0
2019-06-11 15:30:00,61.86,61.94,61.84,61.94,47085.0,61.86,61.94,61.84,61.94,47085.0
2019-06-11 15:35:00,61.94,61.99,61.91,61.99,34509.0,61.94,61.99,61.91,61.99,34509.0
2019-06-11 15:40:00,62.0,62.0,61.9,61.9,38856.0,62.0,62.0,61.9,61.9,38856.0
2019-06-11 15:45:00,61.9,61.9,61.81,61.84,43272.0,61.9,61.9,61.81,61.84,43272.0
2019-06-11 15:50:00,61.81,61.82,61.76,61.82,69159.0,61.81,61.82,61.76,61.82,69159.0
2019-06-11 15:55:00,61.81,61.88,61.81,61.87,128082.0,61.81,61.88,61.81,61.87,128082.0
2019-06-12 09:30:00,62.0,62.22,61.74,62.2,53562.0,62.0,62.22,61.74,62.2,53562.0
2019-06-12 09:35:00,62.2,62.27,62.07,62.14,34098.0,62.2,62.27,62.07,62.14,34098.0
2019-06-12 09:40:00,62.15,62.2,62.08,62.08,47922.0,62.15,62.2,62.08,62.08,47922.0
2019-06-12 09:45:00,62.08,62.21,61.99,61.99,30408.0,62.08,62.21,61.99,61.99,30408.0
2019-06-12 09:50:00,61.94,61.96,61.59,61.61,23199.0,61.94,61.96,61.59,61.61,23199.0
2019-06-12 09:55:00,61.64,61.66,61.44,61.46,26250.0,61.64,61.66,61.44,61.46,26250.0
2019-06-12 10:00:00,61.43,61.54,61.41,61.41,22776.0,61.43,61.54,61.41,61.41,22776.0
2019-06-12 10:05:00,61.39,61.4,61.19,61.19,23280.0,61.39,61.4,61.19,61.19,23280.0
2019-06-12 10:10:00,61.2,61.2,60.96,61.03,44712.0,61.2,61.2,60.96,61.03,44712.0
2019-06-12 10:15:00,61.06,61.07,60.9,60.94,29448.0,61.06,61.07,60.9,60.94,29448.0
2019-06-12 10:20:00,60.9,61.02,60.76,60.76,23739.0,60.9,61.02,60.76,60.76,23739.0
2019-06-12 10:25:00,60.78,60.92,60.77,60.92,47631.0,60.78,60.92,60.77,60.92,47631.0
2019-06-12 10:30:00,60.91,60.98,60.86,60.98,30243.0,60.91,60.98,60.86,60.98,30243.0
2019-06-12 10:35:00,61.0,61.29,61.0,61.29,41013.0,61.0,61.29,61.0,61.29,41013.0
2019-06-12 10:40:00,61.29,61.29,61.07,61.09,19326.0,61.29,61.29,61.07,61.09,19326.0
2019-06-12 10:45:00,61.09,61.19,61.09,61.14,14328.0,61.09,61.19,61.09,61.14,14328.0
2019-06-12 10:50:00,61.13,61.21,61.12,61.12,24525.0,61.13,61.21,61.12,61.12,24525.0
2019-06-12 10:55:00,61.12,61.19,61.09,61.1,27570.0,61.12,61.19,61.09,61.1,27570.0
2019-06-12 11:00:00,61.08,61.27,61.08,61.26,20412.0,61.08,61.27,61.08,61.26,20412.0
2019-06-12 11:05:00,61.27,61.3,61.23,61.25,13503.0,61.27,61.3,61.23,61.25,13503.0
2019-06-12 11:10:00,61.24,61.29,61.16,61.2,12009.0,61.24,61.29,61.16,61.2,12009.0
2019-06-12 11:15:00,61.2,61.25,61.19,61.24,14619.0,61.2,61.25,61.19,61.24,14619.0
2019-06-12 11:20:00,61.26,61.29,61.22,61.29,9354.0,61.26,61.29,61.22,61.29,9354.0
2019-06-12 11:25:00,61.29,61.32,61.26,61.32,14709.0,61.29,61.32,61.26,61.32,14709.0
2019-06-12 11:30:00,61.34,61.44,61.33,61.44,23202.0,61.34,61.44,61.33,61.44,23202.0
2019-06-12 11:35:00,61.44,61.44,61.31,61.33,16296.0,61.44,61.44,61.31,61.33,16296.0
2019-06-12 11:40:00,61.31,61.34,61.25,61.34,15921.0,61.31,61.34,61.25,61.34,15921.0
2019-06-12 11:45:00,61.35,61.36,61.29,61.32,11853.0,61.35,61.36,61.29,61.32,11853.0
2019-06-12 11:50:00,61.3,61.34,61.25,61.26,11100.0,61.3,61.34,61.25,61.26,11100.0
2019-06-12 11:55:00,61.27,61.34,61.26,61.34,19575.0,61.27,61.34,61.26,61.34,19575.0
2019-06-12 12:00:00,61.34,61.35,61.3,61.33,12243.0,61.34,61.35,61.3,61.33,12243.0
2019-06-12 12:05:00,61.31,61.35,61.18,61.18,11406.0,61.31,61.35,61.18,61.18,11406.0
2019-06-12 12:10:00,61.17,61.29,61.16,61.27,13212.0,61.17,61.29,61.16,61.27,13212.0
2019-06-12 12:15:00,61.21,61.25,61.19,61.2,17700.0,61.21,61.25,61.19,61.2,17700.0
2019-06-12 12:20:00,61.17,61.2,61.12,61.15,18711.0,61.17,61.2,61.12,61.15,18711.0
2019-06-12 12:25:00,61.16,61.31,61.14,61.26,102579.0,61.16,61.31,61.14,61.26,102579.0
2019-06-12 12:30:00,61.28,61.43,61.28,61.39,13101.0,61.28,61.43,61.28,61.39,13101.0
2019-06-12 12:35:00,61.38,61.38,61.3,61.32,8700.0,61.38,61.38,61.3,61.32,8700.0
2019-06-12 12:40:00,61.33,61.4,61.3,61.36,20322.0,61.33,61.4,61.3,61.36,20322.0
2019-06-12 12:45:00,61.36,61.46,61.36,61.44,17400.0,61.36,61.46,61.36,61.44,17400.0
2019-06-12 12:50:00,61.44,61.5,61.43,61.49,15000.0,61.44,61.5,61.43,61.49,15000.0
2019-06-12 12:55:00,61.47,61.49,61.44,61.49,7980.0,61.47,61.49,61.44,61.49,7980.0
2019-06-12 13:00:00,61.52,61.57,61.45,61.49,19200.0,61.52,61.57,61.45,61.49,19200.0
2019-06-12 13:05:00,61.5,61.62,61.48,61.58,18162.0,61.5,61.62,61.48,61.58,18162.0
2019-06-12 13:10:00,61.57,61.57,61.44,61.45,16227.0,61.57,61.57,61.44,61.45,16227.0
2019-06-12 13:15:00,61.47,61.5,61.45,61.45,8922.0,61.47,61.5,61.45,61.45,8922.0
2019-06-12 13:20:00,61.49,61.49,61.4,61.46,10800.0,61.49,61.49,61.4,61.46,10800.0
2019-06-12 13:25:00,61.45,61.5,61.44,61.5,13536.0,61.45,61.5,61.44,61.5,13536.0
2019-06-12 13:30:00,61.5,61.54,61.48,61.48,18900.0,61.5,61.54,61.48,61.48,18900.0
2019-06-12 13:35:00,61.46,61.53,61.46,61.49,26157.0,61.46,61.53,61.46,61.49,26157.0
2019-06-12 13:40:00,61.49,61.52,61.42,61.42,10200.0,61.49,61.52,61.42,61.42,10200.0
2019-06-12 13:45:00,61.41,61.54,61.41,61.51,15141.0,61.41,61.54,61.41,61.51,15141.0
2019-06-12 13:50:00,61.52,61.57,61.49,61.56,14835.0,61.52,61.57,61.49,61.56,14835.0
2019-06-12 13:55:00,61.57,61.62,61.54,61.62,20745.0,61.57,61.62,61.54,61.62,20745.0
2019-06-12 14:00:00,61.6,61.66,61.57,61.63,44124.0,61.6,61.66,61.57,61.63,44124.0
2019-06-12 14:05:00,61.6,61.6,61.52,61.52,15624.0,61.6,61.6,61.52,61.52,15624.0
2019-06-12 14:10:00,61.54,61.61,61.53,61.54,19503.0,61.54,61.61,61.53,61.54,19503.0
2019-06-12 14:15:00,61.58,61.61,61.56,61.59,17100.0,61.58,61.61,61.56,61.59,17100.0
2019-06-12 14:20:00,61.59,61.63,61.56,61.63,15552.0,61.59,61.63,61.56,61.63,15552.0
2019-06-12 14:25:00,61.64,61.66,61.61,61.63,54195.0,61.64,61.66,61.61,61.63,54195.0
2019-06-12 14:30:00,61.64,61.64,61.6,61.64,15054.0,61.64,61.64,61.6,61.64,15054.0
2019-06-12 14:35:00,61.64,61.66,61.4,61.59,65907.0,61.64,61.66,61.4,61.59,65907.0
2019-06-12 14:40:00,61.59,61.63,61.56,61.58,18741.0,61.59,61.63,61.56,61.58,18741.0
2019-06-12 14:45:00,61.58,61.6,61.52,61.52,20967.0,61.58,61.6,61.52,61.52,20967.0
2019-06-12 14:50:00,61.54,61.55,61.49,61.54,23868.0,61.54,61.55,61.49,61.54,23868.0
2019-06-12 14:55:00,61.53,61.62,61.53,61.58,14001.0,61.53,61.62,61.53,61.58,14001.0
2019-06-12 15:00:00,61.58,61.59,61.54,61.57,18717.0,61.58,61.59,61.54,61.57,18717.0
2019-06-12 15:05:00,61.57,61.67,61.56,61.67,20814.0,61.57,61.67,61.56,61.67,20814.0
2019-06-12 15:10:00,61.67,61.68,61.59,61.6,11664.0,61.67,61.68,61.59,61.6,11664.0
2019-06-12 15:15:00,61.59,61.61,61.53,61.58,36825.0,61.59,61.61,61.53,61.58,36825.0
2019-06-12 15:20:00,61.57,61.59,61.55,61.56,20337.0,61.57,61.59,61.55,61.56,20337.0
2019-06-12 15:25:00,61.56,61.62,61.56,61.59,24492.0,61.56,61.62,61.56,61.59,24492.0
2019-06-12 15:30:00,61.58,61.58,61.52,61.56,29937.0,61.58,61.58,61.52,61.56,29937.0
2019-06-12 15:35:00,61.56,61.57,61.51,61.56,31413.0,61.56,61.57,61.51,61.56,31413.0
2019-06-12 15:40:00,61.56,61.59,61.55,61.56,61560.0,61.56,61.59,61.55,61.56,61560.0
2019-06-12 15:45:00,61.56,61.57,61.52,61.53,72024.0,61.56,61.57,61.52,61.53,72024.0
2019-06-12 15:50:00,61.52,61.57,61.51,61.55,69129.0,61.52,61.57,61.51,61.55,69129.0
2019-06-12 15:55:00,61.56,61.62,61.5,61.6,216540.0,61.56,61.62,61.5,61.6,216540.0
2019-06-13 09:30:00,61.67,61.9,61.07,61.83,36318.0,61.67,61.9,61.07,61.83,36318.0
2019-06-13 09:35:00,61.64,61.64,61.31,61.31,11484.0,61.64,61.64,61.31,61.31,11484.0
2019-06-13 09:40:00,61.28,61.35,61.12,61.22,14898.0,61.28,61.35,61.12,61.22,14898.0
2019-06-13 09:45:00,61.15,61.33,61.13,61.33,32466.0,61.15,61.33,61.13,61.33,32466.0
2019-06-13 09:50:00,61.37,61.37,61.23,61.29,8766.0,61.37,61.37,61.23,61.29,8766.0
2019-06-13 09:55:00,61.23,61.33,61.17,61.24,35781.0,61.23,61.33,61.17,61.24,35781.0
2019-06-13 10:00:00,61.24,61.27,61.14,61.19,36441.0,61.24,61.27,61.14,61.19,36441.0
2019-06-13 10:05:00,61.16,61.17,60.99,60.99,17220.0,61.16,61.17,60.99,60.99,17220.0
2019-06-13 10:10:00,61.0,61.03,60.88,60.92,44436.0,61.0,61.03,60.88,60.92,44436.0
2019-06-13 10:15:00,60.92,60.95,60.88,60.9,15909.0,60.92,60.95,60.88,60.9,15909.0
2019-06-13 10:20:00,60.88,61.15,60.88,61.14,19200.0,60.88,61.15,60.88,61.14,19200.0
2019-06-13 10:25:00,61.18,61.18,60.97,61.01,29847.0,61.18,61.18,60.97,61.01,29847.0
2019-06-13 10:30:00,61.05,61.07,60.88,60.93,27759.0,61.05,61.07,60.88,60.93,27759.0
2019-06-13 10:35:00,60.95,60.96,60.79,60.79,34275.0,60.95,60.96,60.79,60.79,34275.0
2019-06-13 10:40:00,60.78,60.83,60.74,60.83,51129.0,60.78,60.83,60.74,60.83,51129.0
2019-06-13 10:45:00,60.83,60.87,60.8,60.84,26520.0,60.83,60.87,60.8,60.84,26520.0
2019-06-13 10:50:00,60.84,60.88,60.78,60.85,22542.0,60.84,60.88,60.78,60.85,22542.0
2019-06-13 10:55:00,60.82,60.84,60.75,60.79,25341.0,60.82,60.84,60.75,60.79,25341.0
2019-06-13 11:00:00,60.79,60.86,60.78,60.86,12300.0,60.79,60.86,60.78,60.86,12300.0
2019-06-13 11:05:00,60.84,60.88,60.78,60.88,24000.0,60.84,60.88,60.78,60.88,24000.0
2019-06-13 11:10:00,60.89,60.91,60.87,60.91,11922.0,60.89,60.91,60.87,60.91,11922.0
2019-06-13 11:15:00,60.93,60.93,60.87,60.91,31626.0,60.93,60.93,60.87,60.91,31626.0
2019-06-13 11:20:00,60.92,61.06,60.92,61.06,15105.0,60.92,61.06,60.92,61.06,15105.0
2019-06-13 11:25:00,61.07,61.1,61.04,61.07,16200.0,61.07,61.1,61.04,61.07,16200.0
2019-06-13 11:30:00,61.09,61.11,61.05,61.09,12300.0,61.09,61.11,61.05,61.09,12300.0
2019-06-13 11:35:00,61.1,61.22,61.09,61.2,8700.0,61.1,61.22,61.09,61.2,8700.0
2019-06-13 11:40:00,61.2,61.25,61.17,61.18,19332.0,61.2,61.25,61.17,61.18,19332.0
2019-06-13 11:45:00,61.17,61.17,61.12,61.14,15300.0,61.17,61.17,61.12,61.14,15300.0
2019-06-13 11:50:00,61.14,61.14,61.03,61.11,12900.0,61.14,61.14,61.03,61.11,12900.0
2019-06-13 11:55:00,61.13,61.14,61.06,61.12,16269.0,61.13,61.14,61.06,61.12,16269.0
2019-06-13 12:00:00,61.1,61.1,61.03,61.04,5406.0,61.1,61.1,61.03,61.04,5406.0
2019-06-13 12:05:00,61.04,61.08,61.03,61.07,11700.0,61.04,61.08,61.03,61.07,11700.0
2019-06-13 12:10:00,61.08,61.08,61.01,61.02,11700.0,61.08,61.08,61.01,61.02,11700.0
2019-06-13 12:15:00,61.02,61.07,61.02,61.07,16347.0,61.02,61.07,61.02,61.07,16347.0
2019-06-13 12:20:00,61.06,61.11,60.97,60.99,14403.0,61.06,61.11,60.97,60.99,14403.0
2019-06-13 12:25:00,60.98,61.03,60.94,60.97,23691.0,60.98,61.03,60.94,60.97,23691.0
2019-06-13 12:30:00,60.96,61.02,60.95,61.02,14100.0,60.96,61.02,60.95,61.02,14100.0
2019-06-13 12:35:00,61.03,61.05,61.02,61.02,14700.0,61.03,61.05,61.02,61.02,14700.0
2019-06-13 12:40:00,61.02,61.13,60.99,61.13,23646.0,61.02,61.13,60.99,61.13,23646.0
2019-06-13 12:45:00,61.12,61.17,61.11,61.12,15006.0,61.12,61.17,61.11,61.12,15006.0
2019-06-13 12:50:00,61.11,61.16,61.09,61.14,22455.0,61.11,61.16,61.09,61.14,22455.0
2019-06-13 12:55:00,61.15,61.16,61.12,61.12,21030.0,61.15,61.16,61.12,61.12,21030.0
2019-06-13 13:00:00,61.12,61.16,61.11,61.12,27801.0,61.12,61.16,61.11,61.12,27801.0
2019-06-13 13:05:00,61.11,61.16,61.11,61.15,6405.0,61.11,61.16,61.11,61.15,6405.0
2019-06-13 13:10:00,61.16,61.19,61.16,61.17,27609.0,61.16,61.19,61.16,61.17,27609.0
2019-06-13 13:15:00,61.16,61.18,61.15,61.15,8625.0,61.16,61.18,61.15,61.15,8625.0
2019-06-13 13:20:00,61.15,61.18,61.13,61.16,14265.0,61.15,61.18,61.13,61.16,14265.0
2019-06-13 13:25:00,61.16,61.2,61.15,61.2,12900.0,61.16,61.2,61.15,61.2,12900.0
2019-06-13 13:30:00,61.2,61.25,61.2,61.24,16608.0,61.2,61.25,61.2,61.24,16608.0
2019-06-13 13:35:00,61.23,61.28,61.23,61.26,18612.0,61.23,61.28,61.23,61.26,18612.0
2019-06-13 13:40:00,61.26,61.26,61.16,61.18,7500.0,61.26,61.26,61.16,61.18,7500.0
2019-06-13 13:45:00,61.16,61.18,61.11,61.17,13152.0,61.16,61.18,61.11,61.17,13152.0
2019-06-13 13:50:00,61.17,61.24,61.15,61.24,22500.0,61.17,61.24,61.15,61.24,22500.0
2019-06-13 13:55:00,61.24,61.26,61.22,61.25,12033.0,61.24,61.26,61.22,61.25,12033.0
2019-06-13 14:00:00,61.25,61.25,61.22,61.25,13782.0,61.25,61.25,61.22,61.25,13782.0
2019-06-13 14:05:00,61.25,61.25,61.19,61.19,12867.0,61.25,61.25,61.19,61.19,12867.0
2019-06-13 14:10:00,61.18,61.24,61.14,61.14,23100.0,61.18,61.24,61.14,61.14,23100.0
2019-06-13 14:15:00,61.15,61.17,61.13,61.14,28749.0,61.15,61.17,61.13,61.14,28749.0
2019-06-13 14:20:00,61.14,61.22,61.14,61.22,19572.0,61.14,61.22,61.14,61.22,19572.0
2019-06-13 14:25:00,61.23,61.24,61.21,61.22,18837.0,61.23,61.24,61.21,61.22,18837.0
2019-06-13 14:30:00,61.21,61.23,61.18,61.18,49386.0,61.21,61.23,61.18,61.18,49386.0
2019-06-13 14:35:00,61.17,61.18,61.09,61.13,23268.0,61.17,61.18,61.09,61.13,23268.0
2019-06-13 14:40:00,61.14,61.24,61.13,61.24,25761.0,61.14,61.24,61.13,61.24,25761.0
2019-06-13 14:45:00,61.23,61.26,61.19,61.25,18900.0,61.23,61.26,61.19,61.25,18900.0
2019-06-13 14:50:00,61.25,61.27,61.22,61.22,23460.0,61.25,61.27,61.22,61.22,23460.0
2019-06-13 14:55:00,61.22,61.25,61.15,61.21,23871.0,61.22,61.25,61.15,61.21,23871.0
2019-06-13 15:00:00,61.21,61.23,61.13,61.15,46746.0,61.21,61.23,61.13,61.15,46746.0
2019-06-13 15:05:00,61.15,61.18,61.11,61.17,24402.0,61.15,61.18,61.11,61.17,24402.0
2019-06-13 15:10:00,61.16,61.17,61.13,61.15,27036.0,61.16,61.17,61.13,61.15,27036.0
2019-06-13 15:15:00,61.15,61.21,61.13,61.21,43440.0,61.15,61.21,61.13,61.21,43440.0
2019-06-13 15:20:00,61.21,61.26,61.21,61.26,20607.0,61.21,61.26,61.21,61.26,20607.0
2019-06-13 15:25:00,61.26,61.29,61.24,61.29,23190.0,61.26,61.29,61.24,61.29,23190.0
2019-06-13 15:30:00,61.29,61.35,61.28,61.33,40179.0,61.29,61.35,61.28,61.33,40179.0
2019-06-13 15:35:00,61.32,61.39,61.32,61.39,39696.0,61.32,61.39,61.32,61.39,39696.0
2019-06-13 15:40:00,61.39,61.42,61.3,61.31,51126.0,61.39,61.42,61.3,61.31,51126.0
2019-06-13 15:45:00,61.31,61.34,61.3,61.32,86268.0,61.31,61.34,61.3,61.32,86268.0
2019-06-13 15:50:00,61.31,61.42,61.28,61.39,120807.0,61.31,61.42,61.28,61.39,120807.0
2019-06-13 15:55:00,61.39,61.56,61.36,61.55,350349.0,61.39,61.56,61.36,61.55,350349.0
2019-06-14 09:30:00,61.52,61.54,61.1,61.19,61425.0,61.52,61.54,61.1,61.19,61425.0
2019-06-14 09:35:00,61.25,61.31,61.06,61.11,23034.0,61.25,61.31,61.06,61.11,23034.0
2019-06-14 09:40:00,61.1,61.24,60.92,60.94,47124.0,61.1,61.24,60.92,60.94,47124.0
2019-06-14 09:45:00,60.91,60.91,60.83,60.9,43104.0,60.91,60.91,60.83,60.9,43104.0
2019-06-14 09:50:00,60.95,61.0,60.86,60.92,26586.0,60.95,61.0,60.86,60.92,26586.0
2019-06-14 09:55:00,60.98,61.36,60.94,61.33,30036.0,60.98,61.36,60.94,61.33,30036.0
2019-06-14 10:00:00,61.33,61.36,61.09,61.18,34851.0,61.33,61.36,61.09,61.18,34851.0
2019-06-14 10:05:00,61.18,61.28,61.16,61.2,13302.0,61.18,61.28,61.16,61.2,13302.0
2019-06-14 10:10:00,61.25,61.27,61.11,61.15,19506.0,61.25,61.27,61.11,61.15,19506.0
2019-06-14 10:15:00,61.15,61.25,61.15,61.2,19731.0,61.15,61.25,61.15,61.2,19731.0
2019-06-14 10:20:00,61.18,61.33,61.18,61.25,19497.0,61.18,61.33,61.18,61.25,19497.0
2019-06-14 10:25:00,61.24,61.29,61.16,61.25,23247.0,61.24,61.29,61.16,61.25,23247.0
2019-06-14 10:30:00,61.26,61.35,61.18,61.26,29277.0,61.26,61.35,61.18,61.26,29277.0
2019-06-14 10:35:00,61.28,61.28,61.17,61.18,10287.0,61.28,61.28,61.17,61.18,10287.0
2019-06-14 10:40:00,61.15,61.29,61.12,61.29,21300.0,61.15,61.29,61.12,61.29,21300.0
2019-06-14 10:45:00,61.27,61.27,61.17,61.24,17580.0,61.27,61.27,61.17,61.24,17580.0
2019-06-14 10:50:00,61.24,61.26,61.19,61.24,18903.0,61.24,61.26,61.19,61.24,18903.0
2019-06-14 10:55:00,61.24,61.24,61.13,61.16,32370.0,61.24,61.24,61.13,61.16,32370.0
2019-06-14 11:00:00,61.16,61.17,61.09,61.11,16908.0,61.16,61.17,61.09,61.11,16908.0
2019-06-14 11:05:00,61.1,61.14,61.08,61.09,47709.0,61.1,61.14,61.08,61.09,47709.0
2019-06-14 11:10:00,61.08,61.17,61.03,61.11,70020.0,61.08,61.17,61.03,61.11,70020.0
2019-06-14 11:15:00,61.14,61.25,61.09,61.25,10500.0,61.14,61.25,61.09,61.25,10500.0
2019-06-14 11:20:00,61.22,61.35,61.14,61.27,24585.0,61.22,61.35,61.14,61.27,24585.0
2019-06-14 11:25:00,61.28,61.38,61.26,61.38,12678.0,61.28,61.38,61.26,61.38,12678.0
2019-06-14 11:30:00,61.36,61.4,61.35,61.38,6636.0,61.36,61.4,61.35,61.38,6636.0
2019-06-14 11:35:00,61.38,61.39,61.32,61.36,5430.0,61.38,61.39,61.32,61.36,5430.0
2019-06-14 11:40:00,61.35,61.39,61.3,61.37,13479.0,61.35,61.39,61.3,61.37,13479.0
2019-06-14 11:45:00,61.35,61.43,61.35,61.41,7575.0,61.35,61.43,61.35,61.41,7575.0
2019-06-14 11:50:00,61.41,61.41,61.33,61.38,7800.0,61.41,61.41,61.33,61.38,7800.0
2019-06-14 11:55:00,61.35,61.39,61.32,61.32,14721.0,61.35,61.39,61.32,61.32,14721.0
2019-06-14 12:00:00,61.29,61.29,61.24,61.24,8859.0,61.29,61.29,61.24,61.24,8859.0
2019-06-14 12:05:00,61.24,61.31,61.24,61.25,10653.0,61.24,61.31,61.24,61.25,10653.0
2019-06-14 12:10:00,61.26,61.28,61.26,61.27,7578.0,61.26,61.28,61.26,61.27,7578.0
2019-06-14 12:15:00,61.27,61.36,61.27,61.3,9264.0,61.27,61.36,61.27,61.3,9264.0
2019-06-14 12:20:00,61.27,61.33,61.26,61.33,14466.0,61.27,61.33,61.26,61.33,14466.0
2019-06-14 12:25:00,61.32,61.37,61.29,61.35,31137.0,61.32,61.37,61.29,61.35,31137.0
2019-06-14 12:30:00,61.33,61.34,61.3,61.34,10878.0,61.33,61.34,61.3,61.34,10878.0
2019-06-14 12:35:00,61.34,61.34,61.3,61.3,10500.0,61.34,61.34,61.3,61.3,10500.0
2019-06-14 12:40:00,61.28,61.28,61.23,61.23,31932.0,61.28,61.28,61.23,61.23,31932.0
2019-06-14 12:45:00,61.23,61.27,61.22,61.27,18390.0,61.23,61.27,61.22,61.27,18390.0
2019-06-14 12:50:00,61.29,61.32,61.26,61.32,9702.0,61.29,61.32,61.26,61.32,9702.0
2019-06-14 12:55:00,61.31,61.32,61.29,61.29,8349.0,61.31,61.32,61.29,61.29,8349.0
2019-06-14 13:00:00,61.3,61.32,61.28,61.29,8811.0,61.3,61.32,61.28,61.29,8811.0
2019-06-14 13:05:00,61.29,61.29,61.25,61.28,11100.0,61.29,61.29,61.25,61.28,11100.0
2019-06-14 13:10:00,61.28,61.35,61.25,61.33,27993.0,61.28,61.35,61.25,61.33,27993.0
2019-06-14 13:15:00,61.33,61.33,61.25,61.25,6111.0,61.33,61.33,61.25,61.25,6111.0
2019-06-14 13:20:00,61.26,61.29,61.25,61.28,12387.0,61.26,61.29,61.25,61.28,12387.0
2019-06-14 13:25:00,61.29,61.29,61.22,61.24,14508.0,61.29,61.29,61.22,61.24,14508.0
2019-06-14 13:30:00,61.25,61.28,61.25,61.26,12996.0,61.25,61.28,61.25,61.26,12996.0
2019-06-14 13:35:00,61.25,61.26,61.22,61.24,6000.0,61.25,61.26,61.22,61.24,6000.0
2019-06-14 13:40:00,61.25,61.25,61.17,61.24,15900.0,61.25,61.25,61.17,61.24,15900.0
2019-06-14 13:45:00,61.26,61.27,61.23,61.23,9879.0,61.26,61.27,61.23,61.23,9879.0
2019-06-14 13:50:00,61.22,61.22,61.17,61.17,10215.0,61.22,61.22,61.17,61.17,10215.0
2019-06-14 13:55:00,61.19,61.19,61.12,61.13,12672.0,61.19,61.19,61.12,61.13,12672.0
2019-06-14 14:00:00,61.13,61.19,61.12,61.16,9300.0,61.13,61.19,61.12,61.16,9300.0
2019-06-14 14:05:00,61.15,61.15,61.06,61.08,7944.0,61.15,61.15,61.06,61.08,7944.0
2019-06-14 14:10:00,61.08,61.09,60.93,60.93,14700.0,61.08,61.09,60.93,60.93,14700.0
2019-06-14 14:15:00,60.92,61.01,60.92,60.98,37515.0,60.92,61.01,60.92,60.98,37515.0
2019-06-14 14:20:00,60.97,61.01,60.97,61.0,31446.0,60.97,61.01,60.97,61.0,31446.0
2019-06-14 14:25:00,61.0,61.0,60.95,60.96,13140.0,61.0,61.0,60.95,60.96,13140.0
2019-06-14 14:30:00,60.96,61.0,60.93,61.0,17469.0,60.96,61.0,60.93,61.0,17469.0
2019-06-14 14:35:00,61.0,61.01,60.96,61.0,10800.0,61.0,61.01,60.96,61.0,10800.0
2019-06-14 14:40:00,60.99,60.99,60.87,60.88,21804.0,60.99,60.99,60.87,60.88,21804.0
2019-06-14 14:45:00,60.88,60.9,60.87,60.87,19758.0,60.88,60.9,60.87,60.87,19758.0
2019-06-14 14:50:00,60.87,60.92,60.87,60.9,40827.0,60.87,60.92,60.87,60.9,40827.0
2019-06-14 14:55:00,60.9,60.95,60.88,60.94,21411.0,60.9,60.95,60.88,60.94,21411.0
2019-06-14 15:00:00,60.94,61.01,60.94,60.99,33726.0,60.94,61.01,60.94,60.99,33726.0
2019-06-14 15:05:00,61.0,61.05,60.98,61.04,16308.0,61.0,61.05,60.98,61.04,16308.0
2019-06-14 15:10:00,61.04,61.05,61.01,61.03,17859.0,61.04,61.05,61.01,61.03,17859.0
2019-06-14 15:15:00,61.04,61.12,61.03,61.09,25182.0,61.04,61.12,61.03,61.09,25182.0
2019-06-14 15:20:00,61.1,61.13,61.07,61.13,22410.0,61.1,61.13,61.07,61.13,22410.0
2019-06-14 15:25:00,61.13,61.18,61.11,61.16,15348.0,61.13,61.18,61.11,61.16,15348.0
2019-06-14 15:30:00,61.16,61.23,61.13,61.23,30294.0,61.16,61.23,61.13,61.23,30294.0
2019-06-14 15:35:00,61.23,61.26,61.2,61.2,33774.0,61.23,61.26,61.2,61.2,33774.0
2019-06-14 15:40:00,61.2,61.2,61.1,61.18,31380.0,61.2,61.2,61.1,61.18,31380.0
2019-06-14 15:45:00,61.18,61.24,61.17,61.21,64464.0,61.18,61.24,61.17,61.21,64464.0
2019-06-14 15:50:00,61.22,61.37,61.22,61.34,90234.0,61.22,61.37,61.22,61.34,90234.0
2019-06-14 15:55:00,61.33,61.34,61.27,61.34,368115.0,61.33,61.34,61.27,61.34,368115.0
2019-06-17 09:30:00,61.54,61.8,61.34,61.35,44676.0,61.54,61.8,61.34,61.35,44676.0
2019-06-17 09:35:00,61.36,61.39,61.17,61.39,29565.0,61.36,61.39,61.17,61.39,29565.0
2019-06-17 09:40:00,61.4,61.49,61.37,61.41,10020.0,61.4,61.49,61.37,61.41,10020.0
2019-06-17 09:45:00,61.43,61.44,61.33,61.36,11328.0,61.43,61.44,61.33,61.36,11328.0
2019-06-17 09:50:00,61.36,61.36,61.27,61.35,26541.0,61.36,61.36,61.27,61.35,26541.0
2019-06-17 09:55:00,61.35,61.37,61.19,61.2,14952.0,61.35,61.37,61.19,61.2,14952.0
2019-06-17 10:00:00,61.22,61.23,61.14,61.21,13200.0,61.22,61.23,61.14,61.21,13200.0
2019-06-17 10:05:00,61.23,61.35,61.23,61.27,13944.0,61.23,61.35,61.23,61.27,13944.0
2019-06-17 10:10:00,61.3,61.4,61.3,61.34,9990.0,61.3,61.4,61.3,61.34,9990.0
2019-06-17 10:15:00,61.4,61.4,61.26,61.3,9000.0,61.4,61.4,61.26,61.3,9000.0
2019-06-17 10:20:00,61.3,61.61,61.3,61.59,88533.0,61.3,61.61,61.3,61.59,88533.0
2019-06-17 10:25:00,61.59,61.61,61.5,61.58,35196.0,61.59,61.61,61.5,61.58,35196.0
2019-06-17 10:30:00,61.58,61.62,61.55,61.59,29982.0,61.58,61.62,61.55,61.59,29982.0
2019-06-17 10:35:00,61.6,61.67,61.6,61.67,30390.0,61.6,61.67,61.6,61.67,30390.0
2019-06-17 10:40:00,61.67,61.71,61.63,61.68,16161.0,61.67,61.71,61.63,61.68,16161.0
2019-06-17 10:45:00,61.63,61.65,61.45,61.45,75618.0,61.63,61.65,61.45,61.45,75618.0
2019-06-17 10:50:00,61.46,61.58,61.44,61.48,47937.0,61.46,61.58,61.44,61.48,47937.0
2019-06-17 10:55:00,61.47,61.53,61.37,61.5,84507.0,61.47,61.53,61.37,61.5,84507.0
2019-06-17 11:00:00,61.51,61.57,61.45,61.48,76242.0,61.51,61.57,61.45,61.48,76242.0
2019-06-17 11:05:00,61.48,61.54,61.4,61.54,34392.0,61.48,61.54,61.4,61.54,34392.0
2019-06-17 11:10:00,61.55,61.62,61.51,61.56,40503.0,61.55,61.62,61.51,61.56,40503.0
2019-06-17 11:15:00,61.56,61.6,61.54,61.56,12927.0,61.56,61.6,61.54,61.56,12927.0
2019-06-17 11:20:00,61.56,61.56,61.47,61.47,13851.0,61.56,61.56,61.47,61.47,13851.0
2019-06-17 11:25:00,61.42,61.51,61.39,61.51,19515.0,61.42,61.51,61.39,61.51,19515.0
2019-06-17 11:30:00,61.51,61.55,61.44,61.45,53190.0,61.51,61.55,61.44,61.45,53190.0
2019-06-17 11:35:00,61.44,61.5,61.1,61.28,69474.0,61.44,61.5,61.1,61.28,69474.0
2019-06-17 11:40:00,61.3,61.39,61.27,61.39,34659.0,61.3,61.39,61.27,61.39,34659.0
2019-06-17 11:45:00,61.38,61.38,61.25,61.25,44298.0,61.38,61.38,61.25,61.25,44298.0
2019-06-17 11:50:00,61.27,61.28,61.17,61.17,26685.0,61.27,61.28,61.17,61.17,26685.0
2019-06-17 11:55:00,61.11,61.18,61.1,61.14,14328.0,61.11,61.18,61.1,61.14,14328.0
2019-06-17 12:00:00,61.13,61.32,61.13,61.32,47595.0,61.13,61.32,61.13,61.32,47595.0
2019-06-17 12:05:00,61.34,61.39,61.34,61.39,6978.0,61.34,61.39,61.34,61.39,6978.0
2019-06-17 12:10:00,61.38,61.44,61.35,61.44,16503.0,61.38,61.44,61.35,61.44,16503.0
2019-06-17 12:15:00,61.44,61.46,61.41,61.41,5100.0,61.44,61.46,61.41,61.41,5100.0
2019-06-17 12:20:00,61.4,61.41,61.37,61.4,6819.0,61.4,61.41,61.37,61.4,6819.0
2019-06-17 12:25:00,61.41,61.46,61.39,61.45,8100.0,61.41,61.46,61.39,61.45,8100.0
2019-06-17 12:30:00,61.45,61.45,61.41,61.41,7500.0,61.45,61.45,61.41,61.41,7500.0
2019-06-17 12:35:00,61.44,61.44,61.4,61.4,6783.0,61.44,61.44,61.4,61.4,6783.0
2019-06-17 12:40:00,61.39,61.43,61.39,61.4,5724.0,61.39,61.43,61.39,61.4,5724.0
2019-06-17 12:45:00,61.39,61.39,61.36,61.37,10740.0,61.39,61.39,61.36,61.37,10740.0
2019-06-17 12:50:00,61.37,61.37,61.36,61.36,3000.0,61.37,61.37,61.36,61.36,3000.0
2019-06-17 12:55:00,61.36,61.37,61.35,61.36,2895.0,61.36,61.37,61.35,61.36,2895.0
2019-06-17 13:00:00,61.34,61.4,61.34,61.37,11400.0,61.34,61.4,61.34,61.37,11400.0
2019-06-17 13:05:00,61.34,61.4,61.34,61.35,3858.0,61.34,61.4,61.34,61.35,3858.0
2019-06-17 13:10:00,61.36,61.43,61.32,61.43,14250.0,61.36,61.43,61.32,61.43,14250.0
2019-06-17 13:15:00,61.43,61.43,61.33,61.39,33117.0,61.43,61.43,61.33,61.39,33117.0
2019-06-17 13:20:00,61.39,61.39,61.33,61.35,7206.0,61.39,61.39,61.33,61.35,7206.0
2019-06-17 13:25:00,61.33,61.35,61.28,61.33,55965.0,61.33,61.35,61.28,61.33,55965.0
2019-06-17 13:30:00,61.34,61.4,61.34,61.4,11445.0,61.34,61.4,61.34,61.4,11445.0
2019-06-17 13:35:00,61.41,61.45,61.39,61.42,12702.0,61.41,61.45,61.39,61.42,12702.0
2019-06-17 13:40:00,61.42,61.45,61.4,61.45,10101.0,61.42,61.45,61.4,61.45,10101.0
2019-06-17 13:45:00,61.41,61.42,61.4,61.42,5400.0,61.41,61.42,61.4,61.42,5400.0
2019-06-17 13:50:00,61.42,61.46,61.4,61.45,21183.0,61.42,61.46,61.4,61.45,21183.0
2019-06-17 13:55:00,61.44,61.46,61.43,61.44,7800.0,61.44,61.46,61.43,61.44,7800.0
2019-06-17 14:00:00,61.44,61.47,61.43,61.45,6450.0,61.44,61.47,61.43,61.45,6450.0
2019-06-17 14:05:00,61.44,61.44,61.37,61.39,10806.0,61.44,61.44,61.37,61.39,10806.0
2019-06-17 14:10:00,61.41,61.45,61.39,61.45,9600.0,61.41,61.45,61.39,61.45,9600.0
2019-06-17 14:15:00,61.44,61.47,61.43,61.47,10845.0,61.44,61.47,61.43,61.47,10845.0
2019-06-17 14:20:00,61.46,61.49,61.43,61.44,11406.0,61.46,61.49,61.43,61.44,11406.0
2019-06-17 14:25:00,61.44,61.44,61.38,61.41,31830.0,61.44,61.44,61.38,61.41,31830.0
2019-06-17 14:30:00,61.42,61.44,61.38,61.38,17814.0,61.42,61.44,61.38,61.38,17814.0
2019-06-17 14:35:00,61.39,61.39,61.35,61.36,10200.0,61.39,61.39,61.35,61.36,10200.0
2019-06-17 14:40:00,61.36,61.42,61.36,61.42,19101.0,61.36,61.42,61.36,61.42,19101.0
2019-06-17 14:45:00,61.41,61.47,61.39,61.45,21900.0,61.41,61.47,61.39,61.45,21900.0
2019-06-17 14:50:00,61.45,61.45,61.4,61.41,13500.0,61.45,61.45,61.4,61.41,13500.0
2019-06-17 14:55:00,61.4,61.42,61.39,61.39,8100.0,61.4,61.42,61.39,61.39,8100.0
2019-06-17 15:00:00,61.4,61.42,61.38,61.42,18117.0,61.4,61.42,61.38,61.42,18117.0
2019-06-17 15:05:00,61.42,61.49,61.42,61.47,12600.0,61.42,61.49,61.42,61.47,12600.0
2019-06-17 15:10:00,61.48,61.49,61.46,61.47,10182.0,61.48,61.49,61.46,61.47,10182.0
2019-06-17 15:15:00,61.46,61.48,61.42,61.43,41547.0,61.46,61.48,61.42,61.43,41547.0
2019-06-17 15:20:00,61.42,61.45,61.4,61.44,13803.0,61.42,61.45,61.4,61.44,13803.0
2019-06-17 15:25:00,61.44,61.49,61.44,61.46,13203.0,61.44,61.49,61.44,61.46,13203.0
2019-06-17 15:30:00,61.46,61.55,61.45,61.53,31299.0,61.46,61.55,61.45,61.53,31299.0
2019-06-17 15:35:00,61.53,61.54,61.49,61.51,22863.0,61.53,61.54,61.49,61.51,22863.0
2019-06-17 15:40:00,61.51,61.55,61.51,61.54,30630.0,61.51,61.55,61.51,61.54,30630.0
2019-06-17 15:45:00,61.55,61.6,61.54,61.57,33639.0,61.55,61.6,61.54,61.57,33639.0
2019-06-17 15:50:00,61.57,61.57,61.5,61.53,48579.0,61.57,61.57,61.5,61.53,48579.0
2019-06-17 15:55:00,61.55,61.59,61.49,61.57,297801.0,61.55,61.59,61.49,61.57,297801.0
2019-06-18 09:30:00,61.89,62.07,61.78,61.95,37899.0,61.89,62.07,61.78,61.95,37899.0
2019-06-18 09:35:00,61.9,62.22,61.86,62.21,21630.0,61.9,62.22,61.86,62.21,21630.0
2019-06-18 09:40:00,62.16,62.54,62.13,62.43,26955.0,62.16,62.54,62.13,62.43,26955.0
2019-06-18 09:45:00,62.48,62.55,62.44,62.54,17157.0,62.48,62.55,62.44,62.54,17157.0
2019-06-18 09:50:00,62.55,62.66,62.48,62.62,16551.0,62.55,62.66,62.48,62.62,16551.0
2019-06-18 09:55:00,62.61,62.73,62.53,62.73,30150.0,62.61,62.73,62.53,62.73,30150.0
2019-06-18 10:00:00,62.76,62.83,62.64,62.72,20316.0,62.76,62.83,62.64,62.72,20316.0
2019-06-18 10:05:00,62.72,62.75,62.65,62.73,17880.0,62.72,62.75,62.65,62.73,17880.0
2019-06-18 10:10:00,62.69,62.78,62.65,62.69,18783.0,62.69,62.78,62.65,62.69,18783.0
2019-06-18 10:15:00,62.75,62.8,62.72,62.72,2700.0,62.75,62.8,62.72,62.72,2700.0
2019-06-18 10:20:00,62.8,62.96,62.8,62.9,10173.0,62.8,62.96,62.8,62.9,10173.0
2019-06-18 10:25:00,62.9,63.4,62.88,63.13,91560.0,62.9,63.4,62.88,63.13,91560.0
2019-06-18 10:30:00,63.17,63.18,63.04,63.08,22083.0,63.17,63.18,63.04,63.08,22083.0
2019-06-18 10:35:00,63.17,63.29,63.13,63.26,16767.0,63.17,63.29,63.13,63.26,16767.0
2019-06-18 10:40:00,63.31,63.33,63.23,63.32,32550.0,63.31,63.33,63.23,63.32,32550.0
2019-06-18 10:45:00,63.34,63.4,63.3,63.33,21546.0,63.34,63.4,63.3,63.33,21546.0
2019-06-18 10:50:00,63.32,63.36,63.26,63.31,24993.0,63.32,63.36,63.26,63.31,24993.0
2019-06-18 10:55:00,63.3,63.34,63.21,63.23,25638.0,63.3,63.34,63.21,63.23,25638.0
2019-06-18 11:00:00,63.21,63.22,63.16,63.2,13380.0,63.21,63.22,63.16,63.2,13380.0
2019-06-18 11:05:00,63.23,63.26,63.22,63.23,14418.0,63.23,63.26,63.22,63.23,14418.0
2019-06-18 11:10:00,63.25,63.28,63.21,63.27,26124.0,63.25,63.28,63.21,63.27,26124.0
2019-06-18 11:15:00,63.27,63.31,63.27,63.31,6525.0,63.27,63.31,63.27,63.31,6525.0
2019-06-18 11:20:00,63.32,63.33,63.12,63.14,35592.0,63.32,63.33,63.12,63.14,35592.0
2019-06-18 11:25:00,63.16,63.33,63.16,63.3,19620.0,63.16,63.33,63.16,63.3,19620.0
2019-06-18 11:30:00,63.3,63.34,63.27,63.27,40761.0,63.3,63.34,63.27,63.27,40761.0
2019-06-18 11:35:00,63.27,63.33,63.27,63.29,17799.0,63.27,63.33,63.27,63.29,17799.0
2019-06-18 11:40:00,63.29,63.31,63.26,63.31,22446.0,63.29,63.31,63.26,63.31,22446.0
2019-06-18 11:45:00,63.31,63.33,63.21,63.27,16005.0,63.31,63.33,63.21,63.27,16005.0
2019-06-18 11:50:00,63.3,63.3,63.24,63.26,47007.0,63.3,63.3,63.24,63.26,47007.0
2019-06-18 11:55:00,63.29,63.35,63.25,63.32,21468.0,63.29,63.35,63.25,63.32,21468.0
2019-06-18 12:00:00,63.37,63.43,63.34,63.39,39957.0,63.37,63.43,63.34,63.39,39957.0
2019-06-18 12:05:00,63.38,63.41,63.32,63.35,10500.0,63.38,63.41,63.32,63.35,10500.0
2019-06-18 12:10:00,63.37,63.43,63.33,63.43,23877.0,63.37,63.43,63.33,63.43,23877.0
2019-06-18 12:15:00,63.45,63.45,63.4,63.41,9900.0,63.45,63.45,63.4,63.41,9900.0
2019-06-18 12:20:00,63.43,63.47,63.42,63.47,3900.0,63.43,63.47,63.42,63.47,3900.0
2019-06-18 12:25:00,63.47,63.48,63.41,63.48,17493.0,63.47,63.48,63.41,63.48,17493.0
2019-06-18 12:30:00,63.46,63.49,63.43,63.46,31980.0,63.46,63.49,63.43,63.46,31980.0
2019-06-18 12:35:00,63.44,63.44,63.37,63.42,10200.0,63.44,63.44,63.37,63.42,10200.0
2019-06-18 12:40:00,63.43,63.44,63.32,63.36,12030.0,63.43,63.44,63.32,63.36,12030.0
2019-06-18 12:45:00,63.34,63.38,63.31,63.36,9936.0,63.34,63.38,63.31,63.36,9936.0
2019-06-18 12:50:00,63.35,63.39,63.33,63.39,13560.0,63.35,63.39,63.33,63.39,13560.0
2019-06-18 12:55:00,63.39,63.45,63.38,63.44,20667.0,63.39,63.45,63.38,63.44,20667.0
2019-06-18 13:00:00,63.39,63.44,63.35,63.35,12300.0,63.39,63.44,63.35,63.35,12300.0
2019-06-18 13:05:00,63.35,63.37,63.3,63.35,11475.0,63.35,63.37,63.3,63.35,11475.0
2019-06-18 13:10:00,63.35,63.38,63.32,63.33,6903.0,63.35,63.38,63.32,63.33,6903.0
2019-06-18 13:15:00,63.31,63.32,63.22,63.32,32997.0,63.31,63.32,63.22,63.32,32997.0
2019-06-18 13:20:00,63.32,63.33,63.17,63.19,35934.0,63.32,63.33,63.17,63.19,35934.0
2019-06-18 13:25:00,63.17,63.18,63.09,63.12,62112.0,63.17,63.18,63.09,63.12,62112.0
2019-06-18 13:30:00,63.16,63.16,62.98,62.98,15147.0,63.16,63.16,62.98,62.98,15147.0
2019-06-18 13:35:00,62.99,63.07,62.99,63.06,32859.0,62.99,63.07,62.99,63.06,32859.0
2019-06-18 13:40:00,63.06,63.26,63.06,63.24,22515.0,63.06,63.26,63.06,63.24,22515.0
2019-06-18 13:45:00,63.26,63.31,63.16,63.16,65052.0,63.26,63.31,63.16,63.16,65052.0
2019-06-18 13:50:00,63.14,63.14,63.04,63.07,20262.0,63.14,63.14,63.04,63.07,20262.0
2019-06-18 13:55:00,63.09,63.14,63.01,63.09,23388.0,63.09,63.14,63.01,63.09,23388.0
2019-06-18 14:00:00,63.08,63.15,63.07,63.15,21405.0,63.08,63.15,63.07,63.15,21405.0
2019-06-18 14:05:00,63.15,63.3,63.15,63.27,56709.0,63.15,63.3,63.15,63.27,56709.0
2019-06-18 14:10:00,63.25,63.27,63.24,63.26,7074.0,63.25,63.27,63.24,63.26,7074.0
2019-06-18 14:15:00,63.23,63.27,63.17,63.27,24795.0,63.23,63.27,63.17,63.27,24795.0
2019-06-18 14:20:00,63.29,63.33,63.26,63.32,11100.0,63.29,63.33,63.26,63.32,11100.0
2019-06-18 14:25:00,63.32,63.33,63.28,63.31,9933.0,63.32,63.33,63.28,63.31,9933.0
2019-06-18 14:30:00,63.31,63.33,63.29,63.32,11820.0,63.31,63.33,63.29,63.32,11820.0
2019-06-18 14:35:00,63.33,63.34,63.27,63.3,22029.0,63.33,63.34,63.27,63.3,22029.0
2019-06-18 14:40:00,63.29,63.31,63.18,63.26,31500.0,63.29,63.31,63.18,63.26,31500.0
2019-06-18 14:45:00,63.22,63.31,63.22,63.28,47244.0,63.22,63.31,63.22,63.28,47244.0
2019-06-18 14:50:00,63.29,63.33,63.23,63.23,25800.0,63.29,63.33,63.23,63.23,25800.0
2019-06-18 14:55:00,63.23,63.23,63.1,63.1,9774.0,63.23,63.23,63.1,63.1,9774.0
2019-06-18 15:00:00,63.13,63.29,63.13,63.21,37431.0,63.13,63.29,63.13,63.21,37431.0
2019-06-18 15:05:00,63.19,63.19,63.11,63.17,25518.0,63.19,63.19,63.11,63.17,25518.0
2019-06-18 15:10:00,63.17,63.18,63.14,63.15,28797.0,63.17,63.18,63.14,63.15,28797.0
2019-06-18 15:15:00,63.13,63.14,63.1,63.12,11403.0,63.13,63.14,63.1,63.12,11403.0
2019-06-18 15:20:00,63.12,63.16,63.1,63.12,43668.0,63.12,63.16,63.1,63.12,43668.0
2019-06-18 15:25:00,63.11,63.14,63.1,63.1,34839.0,63.11,63.14,63.1,63.1,34839.0
2019-06-18 15:30:00,63.1,63.1,62.98,62.98,29100.0,63.1,63.1,62.98,62.98,29100.0
2019-06-18 15:35:00,62.98,63.06,62.98,63.01,58644.0,62.98,63.06,62.98,63.01,58644.0
2019-06-18 15:40:00,62.99,63.07,62.97,63.06,64281.0,62.99,63.07,62.97,63.06,64281.0
2019-06-18 15:45:00,63.06,63.11,63.04,63.07,103311.0,63.06,63.11,63.04,63.07,103311.0
2019-06-18 15:50:00,63.07,63.17,63.04,63.15,112491.0,63.07,63.17,63.04,63.15,112491.0
2019-06-18 15:55:00,63.11,63.16,63.03,63.1,201861.0,63.11,63.16,63.03,63.1,201861.0
2019-06-19 09:30:00,63.13,63.33,63.04,63.04,73539.0,63.13,63.33,63.04,63.04,73539.0
2019-06-19 09:35:00,62.95,63.06,62.83,63.06,13347.0,62.95,63.06,62.83,63.06,13347.0
2019-06-19 09:40:00,63.0,63.22,62.96,63.22,23487.0,63.0,63.22,62.96,63.22,23487.0
2019-06-19 09:45:00,63.21,63.25,63.07,63.14,49239.0,63.21,63.25,63.07,63.14,49239.0
2019-06-19 09:50:00,63.17,63.21,63.03,63.18,55410.0,63.17,63.21,63.03,63.18,55410.0
2019-06-19 09:55:00,63.17,63.26,63.11,63.18,11400.0,63.17,63.26,63.11,63.18,11400.0
2019-06-19 10:00:00,63.21,63.22,63.12,63.16,19488.0,63.21,63.22,63.12,63.16,19488.0
2019-06-19 10:05:00,63.17,63.18,63.06,63.11,28353.0,63.17,63.18,63.06,63.11,28353.0
2019-06-19 10:10:00,63.09,63.21,63.08,63.15,81189.0,63.09,63.21,63.08,63.15,81189.0
2019-06-19 10:15:00,63.21,63.22,63.12,63.18,23727.0,63.21,63.22,63.12,63.18,23727.0
2019-06-19 10:20:00,63.22,63.23,63.15,63.21,40950.0,63.22,63.23,63.15,63.21,40950.0
2019-06-19 10:25:00,63.25,63.37,63.21,63.28,36681.0,63.25,63.37,63.21,63.28,36681.0
2019-06-19 10:30:00,63.23,63.25,63.12,63.12,16656.0,63.23,63.25,63.12,63.12,16656.0
2019-06-19 10:35:00,63.12,63.14,63.07,63.07,9420.0,63.12,63.14,63.07,63.07,9420.0
2019-06-19 10:40:00,63.1,63.21,63.07,63.17,62820.0,63.1,63.21,63.07,63.17,62820.0
2019-06-19 10:45:00,63.19,63.19,63.08,63.16,49803.0,63.19,63.19,63.08,63.16,49803.0
2019-06-19 10:50:00,63.18,63.19,63.09,63.18,48174.0,63.18,63.19,63.09,63.18,48174.0
2019-06-19 10:55:00,63.17,63.17,63.11,63.14,26157.0,63.17,63.17,63.11,63.14,26157.0
2019-06-19 11:00:00,63.18,63.26,63.15,63.23,83175.0,63.18,63.26,63.15,63.23,83175.0
2019-06-19 11:05:00,63.28,63.3,63.21,63.24,4350.0,63.28,63.3,63.21,63.24,4350.0
2019-06-19 11:10:00,63.26,63.31,63.25,63.28,11502.0,63.26,63.31,63.25,63.28,11502.0
2019-06-19 11:15:00,63.26,63.3,63.17,63.17,10200.0,63.26,63.3,63.17,63.17,10200.0
2019-06-19 11:20:00,63.18,63.23,63.16,63.21,14235.0,63.18,63.23,63.16,63.21,14235.0
2019-06-19 11:25:00,63.21,63.23,63.16,63.23,10800.0,63.21,63.23,63.16,63.23,10800.0
2019-06-19 11:30:00,63.21,63.25,63.17,63.22,32550.0,63.21,63.25,63.17,63.22,32550.0
2019-06-19 11:35:00,63.23,63.26,63.21,63.26,27081.0,63.23,63.26,63.21,63.26,27081.0
2019-06-19 11:40:00,63.25,63.26,63.2,63.2,5601.0,63.25,63.26,63.2,63.2,5601.0
2019-06-19 11:45:00,63.23,63.24,63.17,63.24,6384.0,63.23,63.24,63.17,63.24,6384.0
2019-06-19 11:50:00,63.22,63.26,63.19,63.19,8700.0,63.22,63.26,63.19,63.19,8700.0
2019-06-19 11:55:00,63.2,63.27,63.19,63.24,42519.0,63.2,63.27,63.19,63.24,42519.0
2019-06-19 12:00:00,63.25,63.25,63.2,63.23,5700.0,63.25,63.25,63.2,63.23,5700.0
2019-06-19 12:05:00,63.21,63.21,63.17,63.2,8301.0,63.21,63.21,63.17,63.2,8301.0
2019-06-19 12:10:00,63.16,63.3,63.16,63.28,40170.0,63.16,63.3,63.16,63.28,40170.0
2019-06-19 12:15:00,63.29,63.29,63.21,63.27,872133.0,63.29,63.29,63.21,63.27,872133.0
2019-06-19 12:20:00,63.27,63.3,63.26,63.3,14406.0,63.27,63.3,63.26,63.3,14406.0
2019-06-19 12:25:00,63.28,63.28,63.2,63.2,8817.0,63.28,63.28,63.2,63.2,8817.0
2019-06-19 12:30:00,63.22,63.23,63.18,63.19,7200.0,63.22,63.23,63.18,63.19,7200.0
2019-06-19 12:35:00,63.19,63.25,63.19,63.25,8433.0,63.19,63.25,63.19,63.25,8433.0
2019-06-19 12:40:00,63.24,63.24,63.21,63.24,2400.0,63.24,63.24,63.21,63.24,2400.0
2019-06-19 12:45:00,63.22,63.23,63.16,63.16,23565.0,63.22,63.23,63.16,63.16,23565.0
2019-06-19 12:50:00,63.18,63.23,63.18,63.23,16461.0,63.18,63.23,63.18,63.23,16461.0
2019-06-19 12:55:00,63.24,63.27,63.22,63.27,28620.0,63.24,63.27,63.22,63.27,28620.0
2019-06-19 13:00:00,63.26,63.27,63.22,63.24,19476.0,63.26,63.27,63.22,63.24,19476.0
2019-06-19 13:05:00,63.28,63.28,63.23,63.26,2400.0,63.28,63.28,63.23,63.26,2400.0
2019-06-19 13:10:00,63.27,63.27,63.23,63.24,6549.0,63.27,63.27,63.23,63.24,6549.0
2019-06-19 13:15:00,63.24,63.25,63.23,63.25,1986.0,63.24,63.25,63.23,63.25,1986.0
2019-06-19 13:20:00,63.23,63.3,63.22,63.22,43110.0,63.23,63.3,63.22,63.22,43110.0
2019-06-19 13:25:00,63.22,63.22,63.14,63.17,9699.0,63.22,63.22,63.14,63.17,9699.0
2019-06-19 13:30:00,63.18,63.18,63.1,63.1,3900.0,63.18,63.18,63.1,63.1,3900.0
2019-06-19 13:35:00,63.1,63.11,63.06,63.06,8508.0,63.1,63.11,63.06,63.06,8508.0
2019-06-19 13:40:00,63.07,63.09,63.05,63.05,6900.0,63.07,63.09,63.05,63.05,6900.0
2019-06-19 13:45:00,63.04,63.04,62.99,62.99,4272.0,63.04,63.04,62.99,62.99,4272.0
2019-06-19 13:50:00,63.0,63.04,63.0,63.03,10299.0,63.0,63.04,63.0,63.03,10299.0
2019-06-19 13:55:00,63.03,63.12,63.03,63.12,7200.0,63.03,63.12,63.03,63.12,7200.0
2019-06-19 14:00:00,63.13,63.3,62.99,63.24,25500.0,63.13,63.3,62.99,63.24,25500.0
2019-06-19 14:05:00,63.26,63.4,63.26,63.29,13563.0,63.26,63.4,63.26,63.29,13563.0
2019-06-19 14:10:00,63.3,63.36,63.24,63.35,15252.0,63.3,63.36,63.24,63.35,15252.0
2019-06-19 14:15:00,63.36,63.42,63.32,63.36,5100.0,63.36,63.42,63.32,63.36,5100.0
2019-06-19 14:20:00,63.37,63.43,63.33,63.35,13578.0,63.37,63.43,63.33,63.35,13578.0
2019-06-19 14:25:00,63.34,63.45,63.33,63.45,11346.0,63.34,63.45,63.33,63.45,11346.0
2019-06-19 14:30:00,63.47,63.56,63.44,63.56,21903.0,63.47,63.56,63.44,63.56,21903.0
2019-06-19 14:35:00,63.55,63.59,63.45,63.46,23136.0,63.55,63.59,63.45,63.46,23136.0
2019-06-19 14:40:00,63.43,63.5,63.43,63.47,6600.0,63.43,63.5,63.43,63.47,6600.0
2019-06-19 14:45:00,63.48,63.48,63.35,63.38,10923.0,63.48,63.48,63.35,63.38,10923.0
2019-06-19 14:50:00,63.37,63.46,63.35,63.45,16920.0,63.37,63.46,63.35,63.45,16920.0
2019-06-19 14:55:00,63.42,63.49,63.39,63.47,11730.0,63.42,63.49,63.39,63.47,11730.0
2019-06-19 15:00:00,63.49,63.61,63.48,63.61,12201.0,63.49,63.61,63.48,63.61,12201.0
2019-06-19 15:05:00,63.59,63.65,63.56,63.65,14487.0,63.59,63.65,63.56,63.65,14487.0
2019-06-19 15:10:00,63.65,63.69,63.62,63.68,55548.0,63.65,63.69,63.62,63.68,55548.0
2019-06-19 15:15:00,63.71,63.77,63.68,63.76,22803.0,63.71,63.77,63.68,63.76,22803.0
2019-06-19 15:20:00,63.76,63.81,63.74,63.8,19977.0,63.76,63.81,63.74,63.8,19977.0
2019-06-19 15:25:00,63.81,63.82,63.74,63.78,24969.0,63.81,63.82,63.74,63.78,24969.0
2019-06-19 15:30:00,63.77,63.87,63.77,63.86,33474.0,63.77,63.87,63.77,63.86,33474.0
2019-06-19 15:35:00,63.85,63.87,63.78,63.79,54777.0,63.85,63.87,63.78,63.79,54777.0
2019-06-19 15:40:00,63.79,63.96,63.77,63.87,53592.0,63.79,63.96,63.77,63.87,53592.0
2019-06-19 15:45:00,63.88,63.93,63.82,63.82,27033.0,63.88,63.93,63.82,63.82,27033.0
2019-06-19 15:50:00,63.8,63.9,63.8,63.81,91305.0,63.8,63.9,63.8,63.81,91305.0
2019-06-19 15:55:00,63.81,63.9,63.65,63.67,392904.0,63.81,63.9,63.65,63.67,392904.0
2019-06-20 09:30:00,64.17,64.96,64.0,64.81,127197.0,64.17,64.96,64.0,64.81,127197.0
2019-06-20 09:35:00,64.83,64.95,64.71,64.71,21594.0,64.83,64.95,64.71,64.71,21594.0
2019-06-20 09:40:00,64.76,64.76,64.25,64.25,17571.0,64.76,64.76,64.25,64.25,17571.0
2019-06-20 09:45:00,64.3,64.34,64.16,64.34,9933.0,64.3,64.34,64.16,64.34,9933.0
2019-06-20 09:50:00,64.33,64.39,64.24,64.36,26211.0,64.33,64.39,64.24,64.36,26211.0
2019-06-20 09:55:00,64.37,64.51,64.24,64.49,37650.0,64.37,64.51,64.24,64.49,37650.0
2019-06-20 10:00:00,64.47,64.55,64.35,64.5,25803.0,64.47,64.55,64.35,64.5,25803.0
2019-06-20 10:05:00,64.5,64.68,64.48,64.63,28410.0,64.5,64.68,64.48,64.63,28410.0
2019-06-20 10:10:00,64.63,64.63,64.5,64.5,3900.0,64.63,64.63,64.5,64.5,3900.0
2019-06-20 10:15:00,64.56,64.59,64.31,64.34,20556.0,64.56,64.59,64.31,64.34,20556.0
2019-06-20 10:20:00,64.38,64.38,64.23,64.3,5712.0,64.38,64.38,64.23,64.3,5712.0
2019-06-20 10:25:00,64.31,64.39,64.23,64.24,10527.0,64.31,64.39,64.23,64.24,10527.0
2019-06-20 10:30:00,64.23,64.3,64.17,64.29,26661.0,64.23,64.3,64.17,64.29,26661.0
2019-06-20 10:35:00,64.27,64.35,64.12,64.16,119784.0,64.27,64.35,64.12,64.16,119784.0
2019-06-20 10:40:00,64.16,64.18,64.02,64.1,116160.0,64.16,64.18,64.02,64.1,116160.0
2019-06-20 10:45:00,64.08,64.11,64.01,64.07,11838.0,64.08,64.11,64.01,64.07,11838.0
2019-06-20 10:50:00,64.09,64.15,64.03,64.14,9930.0,64.09,64.15,64.03,64.14,9930.0
2019-06-20 10:55:00,64.1,64.1,64.02,64.03,115806.0,64.1,64.1,64.02,64.03,115806.0
2019-06-20 11:00:00,64.05,64.13,63.95,63.95,14670.0,64.05,64.13,63.95,63.95,14670.0
2019-06-20 11:05:00,64.0,64.12,64.0,64.09,19539.0,64.0,64.12,64.0,64.09,19539.0
2019-06-20 11:10:00,64.05,64.2,64.04,64.13,14700.0,64.05,64.2,64.04,64.13,14700.0
2019-06-20 11:15:00,64.12,64.12,63.91,63.93,134391.0,64.12,64.12,63.91,63.93,134391.0
2019-06-20 11:20:00,63.87,63.95,63.8,63.93,26529.0,63.87,63.95,63.8,63.93,26529.0
2019-06-20 11:25:00,63.91,63.97,63.79,63.84,11451.0,63.91,63.97,63.79,63.84,11451.0
2019-06-20 11:30:00,63.83,63.88,63.78,63.82,16200.0,63.83,63.88,63.78,63.82,16200.0
2019-06-20 11:35:00,63.86,63.91,63.82,63.84,22950.0,63.86,63.91,63.82,63.84,22950.0
2019-06-20 11:40:00,63.84,63.84,63.74,63.83,17316.0,63.84,63.84,63.74,63.83,17316.0
2019-06-20 11:45:00,63.86,63.89,63.85,63.85,7200.0,63.86,63.89,63.85,63.85,7200.0
2019-06-20 11:50:00,63.86,63.91,63.81,63.87,21303.0,63.86,63.91,63.81,63.87,21303.0
2019-06-20 11:55:00,63.88,63.94,63.82,63.94,55638.0,63.88,63.94,63.82,63.94,55638.0
2019-06-20 12:00:00,63.96,64.02,63.88,63.96,30405.0,63.96,64.02,63.88,63.96,30405.0
2019-06-20 12:05:00,63.99,64.01,63.78,63.79,26829.0,63.99,64.01,63.78,63.79,26829.0
2019-06-20 12:10:00,63.76,63.76,63.41,63.42,33783.0,63.76,63.76,63.41,63.42,33783.0
2019-06-20 12:15:00,63.42,63.5,63.4,63.46,29979.0,63.42,63.5,63.4,63.46,29979.0
2019-06-20 12:20:00,63.47,63.71,63.44,63.7,38139.0,63.47,63.71,63.44,63.7,38139.0
2019-06-20 12:25:00,63.7,63.73,63.65,63.7,13806.0,63.7,63.73,63.65,63.7,13806.0
2019-06-20 12:30:00,63.71,63.78,63.7,63.76,16020.0,63.71,63.78,63.7,63.76,16020.0
2019-06-20 12:35:00,63.75,63.87,63.74,63.85,25341.0,63.75,63.87,63.74,63.85,25341.0
2019-06-20 12:40:00,63.83,64.01,63.82,63.99,17952.0,63.83,64.01,63.82,63.99,17952.0
2019-06-20 12:45:00,63.95,63.95,63.9,63.95,6471.0,63.95,63.95,63.9,63.95,6471.0
2019-06-20 12:50:00,63.92,63.93,63.79,63.79,10800.0,63.92,63.93,63.79,63.79,10800.0
2019-06-20 12:55:00,63.84,63.97,63.81,63.95,26910.0,63.84,63.97,63.81,63.95,26910.0
2019-06-20 13:00:00,63.96,63.99,63.92,63.97,6315.0,63.96,63.99,63.92,63.97,6315.0
2019-06-20 13:05:00,63.93,64.02,63.93,63.97,6237.0,63.93,64.02,63.93,63.97,6237.0
2019-06-20 13:10:00,63.95,63.97,63.9,63.97,5730.0,63.95,63.97,63.9,63.97,5730.0
2019-06-20 13:15:00,63.97,64.02,63.97,64.0,6600.0,63.97,64.02,63.97,64.0,6600.0
2019-06-20 13:20:00,64.04,64.09,64.02,64.09,7167.0,64.04,64.09,64.02,64.09,7167.0
2019-06-20 13:25:00,64.07,64.14,64.06,64.14,1965.0,64.07,64.14,64.06,64.14,1965.0
2019-06-20 13:30:00,64.13,64.14,64.12,64.13,4164.0,64.13,64.14,64.12,64.13,4164.0
2019-06-20 13:35:00,64.1,64.14,64.09,64.11,5775.0,64.1,64.14,64.09,64.11,5775.0
2019-06-20 13:40:00,64.13,64.13,64.05,64.05,6399.0,64.13,64.13,64.05,64.05,6399.0
2019-06-20 13:45:00,64.04,64.08,64.02,64.08,7419.0,64.04,64.08,64.02,64.08,7419.0
2019-06-20 13:50:00,64.02,64.02,63.93,63.99,10926.0,64.02,64.02,63.93,63.99,10926.0
2019-06-20 13:55:00,64.0,64.02,63.96,63.96,9618.0,64.0,64.02,63.96,63.96,9618.0
2019-06-20 14:00:00,63.96,64.01,63.93,63.95,11883.0,63.96,64.01,63.93,63.95,11883.0
2019-06-20 14:05:00,63.95,63.99,63.94,63.97,11400.0,63.95,63.99,63.94,63.97,11400.0
2019-06-20 14:10:00,63.97,64.03,63.94,64.03,15915.0,63.97,64.03,63.94,64.03,15915.0
2019-06-20 14:15:00,63.99,64.07,63.99,64.07,11100.0,63.99,64.07,63.99,64.07,11100.0
2019-06-20 14:20:00,64.05,64.05,63.95,63.95,6936.0,64.05,64.05,63.95,63.95,6936.0
2019-06-20 14:25:00,63.93,63.93,63.85,63.86,7359.0,63.93,63.93,63.85,63.86,7359.0
2019-06-20 14:30:00,63.88,63.97,63.86,63.96,19050.0,63.88,63.97,63.86,63.96,19050.0
2019-06-20 14:35:00,63.94,64.05,63.94,64.03,13014.0,63.94,64.05,63.94,64.03,13014.0
2019-06-20 14:40:00,64.01,64.15,64.01,64.12,14430.0,64.01,64.15,64.01,64.12,14430.0
2019-06-20 14:45:00,64.15,64.19,64.15,64.19,16230.0,64.15,64.19,64.15,64.19,16230.0
2019-06-20 14:50:00,64.17,64.23,64.17,64.2,19704.0,64.17,64.23,64.17,64.2,19704.0
2019-06-20 14:55:00,64.19,64.2,64.16,64.2,14124.0,64.19,64.2,64.16,64.2,14124.0
2019-06-20 15:00:00,64.2,64.28,64.19,64.22,16161.0,64.2,64.28,64.19,64.22,16161.0
2019-06-20 15:05:00,64.23,64.29,64.22,64.29,14253.0,64.23,64.29,64.22,64.29,14253.0
2019-06-20 15:10:00,64.3,64.35,64.3,64.34,32547.0,64.3,64.35,64.3,64.34,32547.0
2019-06-20 15:15:00,64.34,64.35,64.29,64.29,19701.0,64.34,64.35,64.29,64.29,19701.0
2019-06-20 15:20:00,64.3,64.31,64.25,64.28,23700.0,64.3,64.31,64.25,64.28,23700.0
2019-06-20 15:25:00,64.28,64.33,64.27,64.31,22977.0,64.28,64.33,64.27,64.31,22977.0
2019-06-20 15:30:00,64.31,64.31,64.25,64.26,46551.0,64.31,64.31,64.25,64.26,46551.0
2019-06-20 15:35:00,64.25,64.43,64.25,64.43,56316.0,64.25,64.43,64.25,64.43,56316.0
2019-06-20 15:40:00,64.43,64.57,64.42,64.56,70875.0,64.43,64.57,64.42,64.56,70875.0
2019-06-20 15:45:00,64.57,64.73,64.55,64.72,85722.0,64.57,64.73,64.55,64.72,85722.0
2019-06-20 15:50:00,64.71,64.79,64.54,64.58,126198.0,64.71,64.79,64.54,64.58,126198.0
2019-06-20 15:55:00,64.57,64.65,64.28,64.3,728706.0,64.57,64.65,64.28,64.3,728706.0
2019-06-21 09:30:00,64.52,64.52,64.06,64.06,434613.0,64.52,64.52,64.06,64.06,434613.0
2019-06-21 09:35:00,64.04,64.04,63.82,63.9,9603.0,64.04,64.04,63.82,63.9,9603.0
2019-06-21 09:40:00,63.9,64.0,63.8,63.86,39534.0,63.9,64.0,63.8,63.86,39534.0
2019-06-21 09:45:00,63.89,63.97,63.85,63.96,40992.0,63.89,63.97,63.85,63.96,40992.0
2019-06-21 09:50:00,63.97,64.05,63.88,64.05,31113.0,63.97,64.05,63.88,64.05,31113.0
2019-06-21 09:55:00,64.05,64.27,64.05,64.09,13200.0,64.05,64.27,64.05,64.09,13200.0
2019-06-21 10:00:00,64.1,64.15,64.0,64.0,9900.0,64.1,64.15,64.0,64.0,9900.0
2019-06-21 10:05:00,64.05,64.1,63.94,63.94,24474.0,64.05,64.1,63.94,63.94,24474.0
2019-06-21 10:10:00,63.92,64.07,63.87,64.04,31200.0,63.92,64.07,63.87,64.04,31200.0
2019-06-21 10:15:00,64.08,64.08,63.9,63.98,54930.0,64.08,64.08,63.9,63.98,54930.0
2019-06-21 10:20:00,64.0,64.05,63.92,63.97,8487.0,64.0,64.05,63.92,63.97,8487.0
2019-06-21 10:25:00,63.92,64.03,63.88,63.98,34131.0,63.92,64.03,63.88,63.98,34131.0
2019-06-21 10:30:00,64.0,64.03,63.97,64.01,5052.0,64.0,64.03,63.97,64.01,5052.0
2019-06-21 10:35:00,64.04,64.04,63.89,63.97,8187.0,64.04,64.04,63.89,63.97,8187.0
2019-06-21 10:40:00,64.0,64.08,63.96,64.08,10845.0,64.0,64.08,63.96,64.08,10845.0
2019-06-21 10:45:00,64.04,64.07,63.98,63.99,10500.0,64.04,64.07,63.98,63.99,10500.0
2019-06-21 10:50:00,64.01,64.04,63.99,64.02,10827.0,64.01,64.04,63.99,64.02,10827.0
2019-06-21 10:55:00,64.01,64.04,63.95,63.99,9270.0,64.01,64.04,63.95,63.99,9270.0
2019-06-21 11:00:00,63.99,64.16,63.99,64.11,31569.0,63.99,64.16,63.99,64.11,31569.0
2019-06-21 11:05:00,64.1,64.25,64.09,64.21,14406.0,64.1,64.25,64.09,64.21,14406.0
2019-06-21 11:10:00,64.18,64.23,64.15,64.22,15300.0,64.18,64.23,64.15,64.22,15300.0
2019-06-21 11:15:00,64.21,64.24,64.16,64.24,19248.0,64.21,64.24,64.16,64.24,19248.0
2019-06-21 11:20:00,64.24,64.29,64.23,64.23,10233.0,64.24,64.29,64.23,64.23,10233.0
2019-06-21 11:25:00,64.2,64.3,64.15,64.28,22152.0,64.2,64.3,64.15,64.28,22152.0
2019-06-21 11:30:00,64.27,64.3,64.15,64.16,27249.0,64.27,64.3,64.15,64.16,27249.0
2019-06-21 11:35:00,64.17,64.17,64.04,64.05,8100.0,64.17,64.17,64.04,64.05,8100.0
2019-06-21 11:40:00,64.07,64.13,64.01,64.12,37728.0,64.07,64.13,64.01,64.12,37728.0
2019-06-21 11:45:00,64.08,64.11,64.06,64.08,9366.0,64.08,64.11,64.06,64.08,9366.0
2019-06-21 11:50:00,64.08,64.09,64.0,64.09,23406.0,64.08,64.09,64.0,64.09,23406.0
2019-06-21 11:55:00,64.11,64.19,64.09,64.17,30033.0,64.11,64.19,64.09,64.17,30033.0
2019-06-21 12:00:00,64.19,64.2,64.17,64.19,9687.0,64.19,64.2,64.17,64.19,9687.0
2019-06-21 12:05:00,64.18,64.19,64.15,64.15,3600.0,64.18,64.19,64.15,64.15,3600.0
2019-06-21 12:10:00,64.1,64.14,64.08,64.11,16503.0,64.1,64.14,64.08,64.11,16503.0
2019-06-21 12:15:00,64.12,64.2,64.11,64.14,13803.0,64.12,64.2,64.11,64.14,13803.0
2019-06-21 12:20:00,64.13,64.19,64.07,64.12,60171.0,64.13,64.19,64.07,64.12,60171.0
2019-06-21 12:25:00,64.11,64.16,64.07,64.12,80796.0,64.11,64.16,64.07,64.12,80796.0
2019-06-21 12:30:00,64.14,64.19,64.14,64.19,13131.0,64.14,64.19,64.14,64.19,13131.0
2019-06-21 12:35:00,64.19,64.19,64.14,64.15,9153.0,64.19,64.19,64.14,64.15,9153.0
2019-06-21 12:40:00,64.15,64.16,64.12,64.16,11697.0,64.15,64.16,64.12,64.16,11697.0
2019-06-21 12:45:00,64.16,64.22,64.15,64.21,6969.0,64.16,64.22,64.15,64.21,6969.0
2019-06-21 12:50:00,64.22,64.22,64.15,64.19,7290.0,64.22,64.22,64.15,64.19,7290.0
2019-06-21 12:55:00,64.18,64.18,64.15,64.17,6759.0,64.18,64.18,64.15,64.17,6759.0
2019-06-21 13:00:00,64.17,64.21,64.13,64.16,11295.0,64.17,64.21,64.13,64.16,11295.0
2019-06-21 13:05:00,64.18,64.22,64.13,64.13,4935.0,64.18,64.22,64.13,64.13,4935.0
2019-06-21 13:10:00,64.15,64.17,64.12,64.12,11289.0,64.15,64.17,64.12,64.12,11289.0
2019-06-21 13:15:00,64.14,64.14,64.12,64.12,4611.0,64.14,64.14,64.12,64.12,4611.0
2019-06-21 13:20:00,64.13,64.15,64.08,64.11,10734.0,64.13,64.15,64.08,64.11,10734.0
2019-06-21 13:25:00,64.11,64.17,64.09,64.17,32067.0,64.11,64.17,64.09,64.17,32067.0
2019-06-21 13:30:00,64.16,64.16,64.12,64.13,7617.0,64.16,64.16,64.12,64.13,7617.0
2019-06-21 13:35:00,64.11,64.17,64.1,64.13,42963.0,64.11,64.17,64.1,64.13,42963.0
2019-06-21 13:40:00,64.13,64.18,64.11,64.18,13926.0,64.13,64.18,64.11,64.18,13926.0
2019-06-21 13:45:00,64.18,64.22,64.16,64.21,27489.0,64.18,64.22,64.16,64.21,27489.0
2019-06-21 13:50:00,64.21,64.23,64.17,64.22,27000.0,64.21,64.23,64.17,64.22,27000.0
2019-06-21 13:55:00,64.21,64.27,64.21,64.27,26922.0,64.21,64.27,64.21,64.27,26922.0
2019-06-21 14:00:00,64.27,64.31,64.27,64.29,11514.0,64.27,64.31,64.27,64.29,11514.0
2019-06-21 14:05:00,64.29,64.38,64.29,64.37,17364.0,64.29,64.38,64.29,64.37,17364.0
2019-06-21 14:10:00,64.36,64.39,64.31,64.33,25620.0,64.36,64.39,64.31,64.33,25620.0
2019-06-21 14:15:00,64.34,64.42,64.33,64.41,17097.0,64.34,64.42,64.33,64.41,17097.0
2019-06-21 14:20:00,64.43,64.45,64.4,64.45,24420.0,64.43,64.45,64.4,64.45,24420.0
2019-06-21 14:25:00,64.42,64.46,64.42,64.44,3900.0,64.42,64.46,64.42,64.44,3900.0
2019-06-21 14:30:00,64.45,64.5,64.45,64.49,13641.0,64.45,64.5,64.45,64.49,13641.0
2019-06-21 14:35:00,64.49,64.5,64.47,64.5,12015.0,64.49,64.5,64.47,64.5,12015.0
2019-06-21 14:40:00,64.49,64.49,64.46,64.46,5661.0,64.49,64.49,64.46,64.46,5661.0
2019-06-21 14:45:00,64.46,64.62,64.46,64.6,20349.0,64.46,64.62,64.46,64.6,20349.0
2019-06-21 14:50:00,64.61,64.64,64.59,64.6,10854.0,64.61,64.64,64.59,64.6,10854.0
2019-06-21 14:55:00,64.6,64.63,64.55,64.57,13569.0,64.6,64.63,64.55,64.57,13569.0
2019-06-21 15:00:00,64.57,64.63,64.57,64.61,9021.0,64.57,64.63,64.57,64.61,9021.0
2019-06-21 15:05:00,64.6,64.7,64.57,64.69,19446.0,64.6,64.7,64.57,64.69,19446.0
2019-06-21 15:10:00,64.7,64.74,64.66,64.68,16815.0,64.7,64.74,64.66,64.68,16815.0
2019-06-21 15:15:00,64.66,64.67,64.6,64.65,18081.0,64.66,64.67,64.6,64.65,18081.0
2019-06-21 15:20:00,64.64,64.67,64.61,64.66,17043.0,64.64,64.67,64.61,64.66,17043.0
2019-06-21 15:25:00,64.67,64.67,64.63,64.63,9825.0,64.67,64.67,64.63,64.63,9825.0
2019-06-21 15:30:00,64.64,64.66,64.56,64.62,22197.0,64.64,64.66,64.56,64.62,22197.0
2019-06-21 15:35:00,64.63,64.81,64.63,64.81,38100.0,64.63,64.81,64.63,64.81,38100.0
2019-06-21 15:40:00,64.82,65.0,64.82,64.99,211398.0,64.82,65.0,64.82,64.99,211398.0
2019-06-21 15:45:00,64.98,65.0,64.89,64.94,58878.0,64.98,65.0,64.89,64.94,58878.0
2019-06-21 15:50:00,64.94,65.0,64.85,64.87,166869.0,64.94,65.0,64.85,64.87,166869.0
2019-06-21 15:55:00,64.89,65.0,64.27,64.46,957420.0,64.89,65.0,64.27,64.46,957420.0
2019-06-24 09:30:00,64.49,64.49,64.24,64.34,40908.0,64.49,64.49,64.24,64.34,40908.0
2019-06-24 09:35:00,64.5,64.5,64.25,64.35,6438.0,64.5,64.5,64.25,64.35,6438.0
2019-06-24 09:40:00,64.29,64.29,63.9,63.93,18576.0,64.29,64.29,63.9,63.93,18576.0
2019-06-24 09:45:00,63.9,64.18,63.89,64.16,35232.0,63.9,64.18,63.89,64.16,35232.0
2019-06-24 09:50:00,64.22,64.24,63.97,64.03,42717.0,64.22,64.24,63.97,64.03,42717.0
2019-06-24 09:55:00,64.1,64.1,63.92,64.02,7515.0,64.1,64.1,63.92,64.02,7515.0
2019-06-24 10:00:00,64.01,64.07,63.95,64.0,38562.0,64.01,64.07,63.95,64.0,38562.0
2019-06-24 10:05:00,63.99,64.22,63.98,64.15,31851.0,63.99,64.22,63.98,64.15,31851.0
2019-06-24 10:10:00,64.17,64.38,64.1,64.3,22500.0,64.17,64.38,64.1,64.3,22500.0
2019-06-24 10:15:00,64.24,64.3,64.08,64.18,21300.0,64.24,64.3,64.08,64.18,21300.0
2019-06-24 10:20:00,64.14,64.15,64.07,64.12,6000.0,64.14,64.15,64.07,64.12,6000.0
2019-06-24 10:25:00,64.15,64.27,64.1,64.26,17724.0,64.15,64.27,64.1,64.26,17724.0
2019-06-24 10:30:00,64.27,64.28,64.13,64.17,11700.0,64.27,64.28,64.13,64.17,11700.0
2019-06-24 10:35:00,64.2,64.2,64.05,64.07,13533.0,64.2,64.2,64.05,64.07,13533.0
2019-06-24 10:40:00,64.12,64.22,64.06,64.22,9606.0,64.12,64.22,64.06,64.22,9606.0
2019-06-24 10:45:00,64.22,64.26,64.16,64.22,20445.0,64.22,64.26,64.16,64.22,20445.0
2019-06-24 10:50:00,64.18,64.21,64.14,64.17,8400.0,64.18,64.21,64.14,64.17,8400.0
2019-06-24 10:55:00,64.15,64.28,64.11,64.28,25338.0,64.15,64.28,64.11,64.28,25338.0
2019-06-24 11:00:00,64.29,64.29,64.24,64.26,8400.0,64.29,64.29,64.24,64.26,8400.0
2019-06-24 11:05:00,64.29,64.29,64.23,64.25,6045.0,64.29,64.29,64.23,64.25,6045.0
2019-06-24 11:10:00,64.26,64.29,64.15,64.22,15300.0,64.26,64.29,64.15,64.22,15300.0
2019-06-24 11:15:00,64.21,64.35,64.18,64.2,23223.0,64.21,64.35,64.18,64.2,23223.0
2019-06-24 11:20:00,64.19,64.19,64.07,64.09,13818.0,64.19,64.19,64.07,64.09,13818.0
2019-06-24 11:25:00,64.07,64.09,64.02,64.08,22260.0,64.07,64.09,64.02,64.08,22260.0
2019-06-24 11:30:00,64.07,64.13,64.06,64.12,5100.0,64.07,64.13,64.06,64.12,5100.0
2019-06-24 11:35:00,64.11,64.11,64.05,64.1,13692.0,64.11,64.11,64.05,64.1,13692.0
2019-06-24 11:40:00,64.12,64.16,64.08,64.08,18048.0,64.12,64.16,64.08,64.08,18048.0
2019-06-24 11:45:00,64.08,64.09,64.02,64.07,14343.0,64.08,64.09,64.02,64.07,14343.0
2019-06-24 11:50:00,64.05,64.12,64.05,64.11,7833.0,64.05,64.12,64.05,64.11,7833.0
2019-06-24 11:55:00,64.09,64.12,64.02,64.04,7200.0,64.09,64.12,64.02,64.04,7200.0
2019-06-24 12:00:00,64.04,64.05,63.98,64.01,11034.0,64.04,64.05,63.98,64.01,11034.0
2019-06-24 12:05:00,63.99,64.01,63.95,63.97,11166.0,63.99,64.01,63.95,63.97,11166.0
2019-06-24 12:10:00,63.96,64.01,63.96,63.99,11106.0,63.96,64.01,63.96,63.99,11106.0
2019-06-24 12:15:00,63.99,64.04,63.97,64.01,37263.0,63.99,64.04,63.97,64.01,37263.0
2019-06-24 12:20:00,64.01,64.09,64.01,64.09,9660.0,64.01,64.09,64.01,64.09,9660.0
2019-06-24 12:25:00,64.07,64.13,64.05,64.12,30183.0,64.07,64.13,64.05,64.12,30183.0
2019-06-24 12:30:00,64.13,64.17,64.12,64.12,9600.0,64.13,64.17,64.12,64.12,9600.0
2019-06-24 12:35:00,64.11,64.19,64.11,64.19,6600.0,64.11,64.19,64.11,64.19,6600.0
2019-06-24 12:40:00,64.19,64.21,64.14,64.15,11232.0,64.19,64.21,64.14,64.15,11232.0
2019-06-24 12:45:00,64.15,64.18,64.1,64.11,14559.0,64.15,64.18,64.1,64.11,14559.0
2019-06-24 12:50:00,64.09,64.14,64.09,64.12,4233.0,64.09,64.14,64.09,64.12,4233.0
2019-06-24 12:55:00,64.14,64.14,64.08,64.11,6600.0,64.14,64.14,64.08,64.11,6600.0
2019-06-24 13:00:00,64.12,64.12,64.07,64.1,7200.0,64.12,64.12,64.07,64.1,7200.0
2019-06-24 13:05:00,64.07,64.1,64.06,64.08,7083.0,64.07,64.1,64.06,64.08,7083.0
2019-06-24 13:10:00,64.1,64.13,64.06,64.07,9060.0,64.1,64.13,64.06,64.07,9060.0
2019-06-24 13:15:00,64.05,64.07,64.03,64.07,4800.0,64.05,64.07,64.03,64.07,4800.0
2019-06-24 13:20:00,64.07,64.09,64.03,64.07,20595.0,64.07,64.09,64.03,64.07,20595.0
2019-06-24 13:25:00,64.06,64.11,64.06,64.11,6300.0,64.06,64.11,64.06,64.11,6300.0
2019-06-24 13:30:00,64.11,64.14,64.07,64.07,14799.0,64.11,64.14,64.07,64.07,14799.0
2019-06-24 13:35:00,64.08,64.08,64.01,64.03,35898.0,64.08,64.08,64.01,64.03,35898.0
2019-06-24 13:40:00,64.01,64.01,63.87,63.88,29250.0,64.01,64.01,63.87,63.88,29250.0
2019-06-24 13:45:00,63.87,63.9,63.82,63.82,13650.0,63.87,63.9,63.82,63.82,13650.0
2019-06-24 13:50:00,63.81,63.84,63.71,63.76,24783.0,63.81,63.84,63.71,63.76,24783.0
2019-06-24 13:55:00,63.77,63.82,63.76,63.81,6201.0,63.77,63.82,63.76,63.81,6201.0
2019-06-24 14:00:00,63.81,63.84,63.8,63.83,8214.0,63.81,63.84,63.8,63.83,8214.0
2019-06-24 14:05:00,63.81,63.9,63.81,63.89,14886.0,63.81,63.9,63.81,63.89,14886.0
2019-06-24 14:10:00,63.89,63.91,63.82,63.91,10764.0,63.89,63.91,63.82,63.91,10764.0
2019-06-24 14:15:00,63.92,63.92,63.86,63.86,8736.0,63.92,63.92,63.86,63.86,8736.0
2019-06-24 14:20:00,63.88,63.93,63.85,63.9,20073.0,63.88,63.93,63.85,63.9,20073.0
2019-06-24 14:25:00,63.91,63.91,63.81,63.87,13665.0,63.91,63.91,63.81,63.87,13665.0
2019-06-24 14:30:00,63.85,63.88,63.85,63.85,7803.0,63.85,63.88,63.85,63.85,7803.0
2019-06-24 14:35:00,63.86,63.86,63.79,63.81,12591.0,63.86,63.86,63.79,63.81,12591.0
2019-06-24 14:40:00,63.81,63.82,63.76,63.78,8247.0,63.81,63.82,63.76,63.78,8247.0
2019-06-24 14:45:00,63.76,63.83,63.76,63.82,10215.0,63.76,63.83,63.76,63.82,10215.0
2019-06-24 14:50:00,63.83,63.92,63.83,63.89,9936.0,63.83,63.92,63.83,63.89,9936.0
2019-06-24 14:55:00,63.9,63.94,63.88,63.91,18789.0,63.9,63.94,63.88,63.91,18789.0
2019-06-24 15:00:00,63.93,63.95,63.88,63.88,13452.0,63.93,63.95,63.88,63.88,13452.0
2019-06-24 15:05:00,63.91,63.97,63.91,63.92,19263.0,63.91,63.97,63.91,63.92,19263.0
2019-06-24 15:10:00,63.91,63.94,63.88,63.92,17529.0,63.91,63.94,63.88,63.92,17529.0
2019-06-24 15:15:00,63.92,63.94,63.91,63.91,14043.0,63.92,63.94,63.91,63.91,14043.0
2019-06-24 15:20:00,63.92,63.97,63.91,63.96,26343.0,63.92,63.97,63.91,63.96,26343.0
2019-06-24 15:25:00,63.95,64.02,63.94,64.0,20475.0,63.95,64.02,63.94,64.0,20475.0
2019-06-24 15:30:00,64.0,64.05,63.96,63.97,12900.0,64.0,64.05,63.96,63.97,12900.0
2019-06-24 15:35:00,63.96,64.03,63.96,64.03,29637.0,63.96,64.03,63.96,64.03,29637.0
2019-06-24 15:40:00,64.03,64.12,64.02,64.06,35652.0,64.03,64.12,64.02,64.06,35652.0
2019-06-24 15:45:00,64.06,64.1,64.04,64.07,47499.0,64.06,64.1,64.04,64.07,47499.0
2019-06-24 15:50:00,64.06,64.15,64.0,64.11,131748.0,64.06,64.15,64.0,64.11,131748.0
2019-06-24 15:55:00,64.11,64.14,63.9,63.93,312084.0,64.11,64.14,63.9,63.93,312084.0
2019-06-25 09:30:00,63.87,64.23,63.85,64.05,63273.0,63.87,64.23,63.85,64.05,63273.0
2019-06-25 09:35:00,64.13,64.13,63.85,63.94,13113.0,64.13,64.13,63.85,63.94,13113.0
2019-06-25 09:40:00,63.98,64.14,63.93,63.94,12510.0,63.98,64.14,63.93,63.94,12510.0
2019-06-25 09:45:00,63.92,64.11,63.83,64.11,18414.0,63.92,64.11,63.83,64.11,18414.0
2019-06-25 09:50:00,64.11,64.37,64.07,64.37,28425.0,64.11,64.37,64.07,64.37,28425.0
2019-06-25 09:55:00,64.36,64.46,64.27,64.35,12177.0,64.36,64.46,64.27,64.35,12177.0
2019-06-25 10:00:00,64.34,64.34,64.22,64.22,7974.0,64.34,64.34,64.22,64.22,7974.0
2019-06-25 10:05:00,64.22,64.29,64.14,64.23,29634.0,64.22,64.29,64.14,64.23,29634.0
2019-06-25 10:10:00,64.23,64.3,64.18,64.3,14223.0,64.23,64.3,64.18,64.3,14223.0
2019-06-25 10:15:00,64.3,64.32,64.27,64.31,8712.0,64.3,64.32,64.27,64.31,8712.0
2019-06-25 10:20:00,64.34,64.39,64.32,64.39,17364.0,64.34,64.39,64.32,64.39,17364.0
2019-06-25 10:25:00,64.41,64.57,64.41,64.57,16839.0,64.41,64.57,64.41,64.57,16839.0
2019-06-25 10:30:00,64.55,64.58,64.38,64.42,41421.0,64.55,64.58,64.38,64.42,41421.0
2019-06-25 10:35:00,64.42,64.46,64.36,64.41,26595.0,64.42,64.46,64.36,64.41,26595.0
2019-06-25 10:40:00,64.42,64.46,64.39,64.46,28431.0,64.42,64.46,64.39,64.46,28431.0
2019-06-25 10:45:00,64.45,64.48,64.39,64.4,31401.0,64.45,64.48,64.39,64.4,31401.0
2019-06-25 10:50:00,64.38,64.46,64.34,64.35,75852.0,64.38,64.46,64.34,64.35,75852.0
2019-06-25 10:55:00,64.35,64.39,64.18,64.25,49422.0,64.35,64.39,64.18,64.25,49422.0
2019-06-25 11:00:00,64.26,64.26,64.2,64.24,10218.0,64.26,64.26,64.2,64.24,10218.0
2019-06-25 11:05:00,64.25,64.25,64.16,64.17,8445.0,64.25,64.25,64.16,64.17,8445.0
2019-06-25 11:10:00,64.21,64.25,64.18,64.24,10887.0,64.21,64.25,64.18,64.24,10887.0
2019-06-25 11:15:00,64.23,64.24,64.17,64.19,23394.0,64.23,64.24,64.17,64.19,23394.0
2019-06-25 11:20:00,64.2,64.24,64.17,64.23,20661.0,64.2,64.24,64.17,64.23,20661.0
2019-06-25 11:25:00,64.23,64.25,64.22,64.24,20355.0,64.23,64.25,64.22,64.24,20355.0
2019-06-25 11:30:00,64.24,64.37,64.24,64.26,29589.0,64.24,64.37,64.24,64.26,29589.0
2019-06-25 11:35:00,64.25,64.33,64.21,64.33,22236.0,64.25,64.33,64.21,64.33,22236.0
2019-06-25 11:40:00,64.32,64.43,64.32,64.43,14439.0,64.32,64.43,64.32,64.43,14439.0
2019-06-25 11:45:00,64.39,64.39,64.25,64.31,19512.0,64.39,64.39,64.25,64.31,19512.0
2019-06-25 11:50:00,64.3,64.32,64.28,64.29,14442.0,64.3,64.32,64.28,64.29,14442.0
2019-06-25 11:55:00,64.27,64.37,64.27,64.35,20817.0,64.27,64.37,64.27,64.35,20817.0
2019-06-25 12:00:00,64.37,64.37,64.33,64.37,16449.0,64.37,64.37,64.33,64.37,16449.0
2019-06-25 12:05:00,64.35,64.43,64.35,64.41,31083.0,64.35,64.43,64.35,64.41,31083.0
2019-06-25 12:10:00,64.42,64.43,64.39,64.39,4614.0,64.42,64.43,64.39,64.39,4614.0
2019-06-25 12:15:00,64.39,64.39,64.33,64.36,15060.0,64.39,64.39,64.33,64.36,15060.0
2019-06-25 12:20:00,64.37,64.37,64.35,64.37,5493.0,64.37,64.37,64.35,64.37,5493.0
2019-06-25 12:25:00,64.38,64.4,64.32,64.34,24801.0,64.38,64.4,64.32,64.34,24801.0
2019-06-25 12:30:00,64.35,64.37,64.31,64.32,20973.0,64.35,64.37,64.31,64.32,20973.0
2019-06-25 12:35:00,64.31,64.33,64.21,64.22,19386.0,64.31,64.33,64.21,64.22,19386.0
2019-06-25 12:40:00,64.24,64.28,64.23,64.25,19173.0,64.24,64.28,64.23,64.25,19173.0
2019-06-25 12:45:00,64.24,64.3,64.22,64.29,11274.0,64.24,64.3,64.22,64.29,11274.0
2019-06-25 12:50:00,64.3,64.32,64.27,64.31,23142.0,64.3,64.32,64.27,64.31,23142.0
2019-06-25 12:55:00,64.29,64.35,64.29,64.35,12018.0,64.29,64.35,64.29,64.35,12018.0
2019-06-25 13:00:00,64.28,64.28,64.15,64.23,22476.0,64.28,64.28,64.15,64.23,22476.0
2019-06-25 13:05:00,64.22,64.22,64.13,64.22,11211.0,64.22,64.22,64.13,64.22,11211.0
2019-06-25 13:10:00,64.25,64.33,64.24,64.32,19530.0,64.25,64.33,64.24,64.32,19530.0
2019-06-25 13:15:00,64.32,64.35,64.28,64.35,32475.0,64.32,64.35,64.28,64.35,32475.0
2019-06-25 13:20:00,64.34,64.37,64.32,64.34,25293.0,64.34,64.37,64.32,64.34,25293.0
2019-06-25 13:25:00,64.33,64.35,64.32,64.35,13860.0,64.33,64.35,64.32,64.35,13860.0
2019-06-25 13:30:00,64.33,64.41,64.33,64.41,10455.0,64.33,64.41,64.33,64.41,10455.0
2019-06-25 13:35:00,64.42,64.46,64.33,64.38,9354.0,64.42,64.46,64.33,64.38,9354.0
2019-06-25 13:40:00,64.38,64.48,64.38,64.48,10512.0,64.38,64.48,64.38,64.48,10512.0
2019-06-25 13:45:00,64.48,64.49,64.42,64.42,11856.0,64.48,64.49,64.42,64.42,11856.0
2019-06-25 13:50:00,64.41,64.44,64.3,64.3,7200.0,64.41,64.44,64.3,64.3,7200.0
2019-06-25 13:55:00,64.33,64.33,64.21,64.21,20556.0,64.33,64.33,64.21,64.21,20556.0
2019-06-25 14:00:00,64.23,64.23,64.17,64.2,11982.0,64.23,64.23,64.17,64.2,11982.0
2019-06-25 14:05:00,64.2,64.23,64.15,64.22,54501.0,64.2,64.23,64.15,64.22,54501.0
2019-06-25 14:10:00,64.23,64.28,64.23,64.26,3303.0,64.23,64.28,64.23,64.26,3303.0
2019-06-25 14:15:00,64.22,64.23,64.16,64.18,5130.0,64.22,64.23,64.16,64.18,5130.0
2019-06-25 14:20:00,64.12,64.17,64.1,64.1,13038.0,64.12,64.17,64.1,64.1,13038.0
2019-06-25 14:25:00,64.09,64.1,64.01,64.04,9042.0,64.09,64.1,64.01,64.04,9042.0
2019-06-25 14:30:00,64.04,64.05,63.92,63.93,12906.0,64.04,64.05,63.92,63.93,12906.0
2019-06-25 14:35:00,63.91,63.93,63.83,63.89,27672.0,63.91,63.93,63.83,63.89,27672.0
2019-06-25 14:40:00,63.92,63.97,63.9,63.95,31620.0,63.92,63.97,63.9,63.95,31620.0
2019-06-25 14:45:00,63.95,64.11,63.95,64.09,30477.0,63.95,64.11,63.95,64.09,30477.0
2019-06-25 14:50:00,64.09,64.13,64.08,64.12,31803.0,64.09,64.13,64.08,64.12,31803.0
2019-06-25 14:55:00,64.12,64.17,64.12,64.15,29274.0,64.12,64.17,64.12,64.15,29274.0
2019-06-25 15:00:00,64.16,64.2,64.16,64.16,17247.0,64.16,64.2,64.16,64.16,17247.0
2019-06-25 15:05:00,64.17,64.2,64.14,64.17,21018.0,64.17,64.2,64.14,64.17,21018.0
2019-06-25 15:10:00,64.17,64.22,64.17,64.21,33699.0,64.17,64.22,64.17,64.21,33699.0
2019-06-25 15:15:00,64.22,64.27,64.21,64.24,49566.0,64.22,64.27,64.21,64.24,49566.0
2019-06-25 15:20:00,64.25,64.27,64.23,64.24,21021.0,64.25,64.27,64.23,64.24,21021.0
2019-06-25 15:25:00,64.22,64.26,64.17,64.22,27078.0,64.22,64.26,64.17,64.22,27078.0
2019-06-25 15:30:00,64.23,64.23,64.14,64.17,38220.0,64.23,64.23,64.14,64.17,38220.0
2019-06-25 15:35:00,64.17,64.21,64.13,64.21,44271.0,64.17,64.21,64.13,64.21,44271.0
2019-06-25 15:40:00,64.21,64.22,64.15,64.18,41727.0,64.21,64.22,64.15,64.18,41727.0
2019-06-25 15:45:00,64.18,64.25,64.15,64.16,64668.0,64.18,64.25,64.15,64.16,64668.0
2019-06-25 15:50:00,64.16,64.19,64.11,64.18,170970.0,64.16,64.19,64.11,64.18,170970.0
2019-06-25 15:55:00,64.17,64.23,63.99,64.01,378846.0,64.17,64.23,63.99,64.01,378846.0
2019-06-26 09:30:00,63.82,63.95,63.64,63.64,76047.0,63.82,63.95,63.64,63.64,76047.0
2019-06-26 09:35:00,63.6,63.69,63.37,63.47,19017.0,63.6,63.69,63.37,63.47,19017.0
2019-06-26 09:40:00,63.42,63.56,62.98,63.02,57219.0,63.42,63.56,62.98,63.02,57219.0
2019-06-26 09:45:00,63.01,63.11,62.93,63.01,19863.0,63.01,63.11,62.93,63.01,19863.0
2019-06-26 09:50:00,63.01,63.01,62.57,62.58,17313.0,63.01,63.01,62.57,62.58,17313.0
2019-06-26 09:55:00,62.59,62.63,62.41,62.46,14280.0,62.59,62.63,62.41,62.46,14280.0
2019-06-26 10:00:00,62.45,62.56,62.45,62.54,11931.0,62.45,62.56,62.45,62.54,11931.0
2019-06-26 10:05:00,62.53,62.53,62.34,62.38,27891.0,62.53,62.53,62.34,62.38,27891.0
2019-06-26 10:10:00,62.42,62.45,62.34,62.36,16326.0,62.42,62.45,62.34,62.36,16326.0
2019-06-26 10:15:00,62.36,62.44,62.3,62.34,30951.0,62.36,62.44,62.3,62.34,30951.0
2019-06-26 10:20:00,62.32,62.59,62.32,62.55,13452.0,62.32,62.59,62.32,62.55,13452.0
2019-06-26 10:25:00,62.59,62.73,62.52,62.69,8544.0,62.59,62.73,62.52,62.69,8544.0
2019-06-26 10:30:00,62.69,62.7,62.61,62.7,2907.0,62.69,62.7,62.61,62.7,2907.0
2019-06-26 10:35:00,62.71,62.77,62.7,62.75,4680.0,62.71,62.77,62.7,62.75,4680.0
2019-06-26 10:40:00,62.76,62.78,62.73,62.73,1800.0,62.76,62.78,62.73,62.73,1800.0
2019-06-26 10:45:00,62.77,62.87,62.76,62.85,10068.0,62.77,62.87,62.76,62.85,10068.0
2019-06-26 10:50:00,62.84,62.86,62.78,62.85,11430.0,62.84,62.86,62.78,62.85,11430.0
2019-06-26 10:55:00,62.85,62.87,62.78,62.83,41712.0,62.85,62.87,62.78,62.83,41712.0
2019-06-26 11:00:00,62.78,62.86,62.78,62.83,15513.0,62.78,62.86,62.78,62.83,15513.0
2019-06-26 11:05:00,62.79,62.85,62.79,62.85,13866.0,62.79,62.85,62.79,62.85,13866.0
2019-06-26 11:10:00,62.84,62.91,62.76,62.76,14430.0,62.84,62.91,62.76,62.76,14430.0
2019-06-26 11:15:00,62.79,62.79,62.68,62.69,9405.0,62.79,62.79,62.68,62.69,9405.0
2019-06-26 11:20:00,62.69,62.82,62.69,62.77,6600.0,62.69,62.82,62.69,62.77,6600.0
2019-06-26 11:25:00,62.77,62.77,62.58,62.59,17625.0,62.77,62.77,62.58,62.59,17625.0
2019-06-26 11:30:00,62.59,62.6,62.5,62.54,9207.0,62.59,62.6,62.5,62.54,9207.0
2019-06-26 11:35:00,62.53,62.57,62.42,62.43,24114.0,62.53,62.57,62.42,62.43,24114.0
2019-06-26 11:40:00,62.42,62.47,62.39,62.44,53037.0,62.42,62.47,62.39,62.44,53037.0
2019-06-26 11:45:00,62.43,62.45,62.39,62.39,109644.0,62.43,62.45,62.39,62.39,109644.0
2019-06-26 11:50:00,62.41,62.53,62.4,62.53,36630.0,62.41,62.53,62.4,62.53,36630.0
2019-06-26 11:55:00,62.49,62.68,62.49,62.66,11745.0,62.49,62.68,62.49,62.66,11745.0
2019-06-26 12:00:00,62.64,62.64,62.61,62.62,2100.0,62.64,62.64,62.61,62.62,2100.0
2019-06-26 12:05:00,62.61,62.67,62.6,62.67,3000.0,62.61,62.67,62.6,62.67,3000.0
2019-06-26 12:10:00,62.68,62.7,62.61,62.61,9105.0,62.68,62.7,62.61,62.61,9105.0
2019-06-26 12:15:00,62.63,62.64,62.57,62.6,6705.0,62.63,62.64,62.57,62.6,6705.0
2019-06-26 12:20:00,62.6,62.62,62.54,62.6,3900.0,62.6,62.62,62.54,62.6,3900.0
2019-06-26 12:25:00,62.58,62.63,62.53,62.55,11565.0,62.58,62.63,62.53,62.55,11565.0
2019-06-26 12:30:00,62.57,62.57,62.54,62.55,6900.0,62.57,62.57,62.54,62.55,6900.0
2019-06-26 12:35:00,62.53,62.63,62.52,62.6,4500.0,62.53,62.63,62.52,62.6,4500.0
2019-06-26 12:40:00,62.63,62.64,62.59,62.62,7317.0,62.63,62.64,62.59,62.62,7317.0
2019-06-26 12:45:00,62.56,62.6,62.56,62.59,3843.0,62.56,62.6,62.56,62.59,3843.0
2019-06-26 12:50:00,62.57,62.6,62.51,62.6,8697.0,62.57,62.6,62.51,62.6,8697.0
2019-06-26 12:55:00,62.59,62.64,62.59,62.61,6090.0,62.59,62.64,62.59,62.61,6090.0
2019-06-26 13:00:00,62.63,62.64,62.57,62.6,3300.0,62.63,62.64,62.57,62.6,3300.0
2019-06-26 13:05:00,62.58,62.6,62.56,62.57,5916.0,62.58,62.6,62.56,62.57,5916.0
2019-06-26 13:10:00,62.56,62.57,62.53,62.57,8751.0,62.56,62.57,62.53,62.57,8751.0
2019-06-26 13:15:00,62.56,62.61,62.54,62.55,23850.0,62.56,62.61,62.54,62.55,23850.0
2019-06-26 13:20:00,62.54,62.55,62.51,62.51,23499.0,62.54,62.55,62.51,62.51,23499.0
2019-06-26 13:25:00,62.5,62.5,62.43,62.43,9900.0,62.5,62.5,62.43,62.43,9900.0
2019-06-26 13:30:00,62.45,62.47,62.44,62.46,4800.0,62.45,62.47,62.44,62.46,4800.0
2019-06-26 13:35:00,62.47,62.53,62.42,62.5,10719.0,62.47,62.53,62.42,62.5,10719.0
2019-06-26 13:40:00,62.51,62.53,62.47,62.52,9189.0,62.51,62.53,62.47,62.52,9189.0
2019-06-26 13:45:00,62.53,62.53,62.5,62.53,9102.0,62.53,62.53,62.5,62.53,9102.0
2019-06-26 13:50:00,62.53,62.53,62.49,62.49,7443.0,62.53,62.53,62.49,62.49,7443.0
2019-06-26 13:55:00,62.5,62.58,62.5,62.54,33942.0,62.5,62.58,62.5,62.54,33942.0
2019-06-26 14:00:00,62.54,62.55,62.46,62.46,21816.0,62.54,62.55,62.46,62.46,21816.0
2019-06-26 14:05:00,62.44,62.51,62.44,62.48,34962.0,62.44,62.51,62.44,62.48,34962.0
2019-06-26 14:10:00,62.47,62.5,62.46,62.48,12600.0,62.47,62.5,62.46,62.48,12600.0
2019-06-26 14:15:00,62.51,62.55,62.47,62.47,41133.0,62.51,62.55,62.47,62.47,41133.0
2019-06-26 14:20:00,62.48,62.51,62.47,62.47,13599.0,62.48,62.51,62.47,62.47,13599.0
2019-06-26 14:25:00,62.48,62.52,62.46,62.46,28812.0,62.48,62.52,62.46,62.46,28812.0
2019-06-26 14:30:00,62.48,62.49,62.45,62.48,13332.0,62.48,62.49,62.45,62.48,13332.0
2019-06-26 14:35:00,62.45,62.48,62.41,62.43,36798.0,62.45,62.48,62.41,62.43,36798.0
2019-06-26 14:40:00,62.45,62.45,62.4,62.42,82512.0,62.45,62.45,62.4,62.42,82512.0
2019-06-26 14:45:00,62.43,62.43,62.31,62.31,38418.0,62.43,62.43,62.31,62.31,38418.0
2019-06-26 14:50:00,62.3,62.31,62.14,62.17,26094.0,62.3,62.31,62.14,62.17,26094.0
2019-06-26 14:55:00,62.17,62.25,62.16,62.21,24207.0,62.17,62.25,62.16,62.21,24207.0
2019-06-26 15:00:00,62.23,62.35,62.23,62.33,34335.0,62.23,62.35,62.23,62.33,34335.0
2019-06-26 15:05:00,62.32,62.32,62.25,62.25,32121.0,62.32,62.32,62.25,62.25,32121.0
2019-06-26 15:10:00,62.24,62.25,62.18,62.18,24606.0,62.24,62.25,62.18,62.18,24606.0
2019-06-26 15:15:00,62.19,62.37,62.17,62.34,42039.0,62.19,62.37,62.17,62.34,42039.0
2019-06-26 15:20:00,62.33,62.38,62.32,62.36,28488.0,62.33,62.38,62.32,62.36,28488.0
2019-06-26 15:25:00,62.36,62.41,62.31,62.33,29982.0,62.36,62.41,62.31,62.33,29982.0
2019-06-26 15:30:00,62.32,62.34,62.29,62.29,17037.0,62.32,62.34,62.29,62.29,17037.0
2019-06-26 15:35:00,62.29,62.5,62.29,62.49,32697.0,62.29,62.5,62.29,62.49,32697.0
2019-06-26 15:40:00,62.49,62.53,62.46,62.49,59886.0,62.49,62.53,62.46,62.49,59886.0
2019-06-26 15:45:00,62.49,62.54,62.48,62.49,120393.0,62.49,62.54,62.48,62.49,120393.0
2019-06-26 15:50:00,62.49,62.55,62.48,62.51,119535.0,62.49,62.55,62.48,62.51,119535.0
2019-06-26 15:55:00,62.51,62.53,62.35,62.35,238968.0,62.51,62.53,62.35,62.35,238968.0
2019-06-27 09:30:00,62.81,62.81,62.46,62.47,50880.0,62.81,62.81,62.46,62.47,50880.0
2019-06-27 09:35:00,62.48,62.48,62.12,62.14,40980.0,62.48,62.48,62.12,62.14,40980.0
2019-06-27 09:40:00,62.19,62.27,61.98,62.17,88917.0,62.19,62.27,61.98,62.17,88917.0
2019-06-27 09:45:00,62.22,62.25,61.93,61.96,28200.0,62.22,62.25,61.93,61.96,28200.0
2019-06-27 09:50:00,61.97,62.05,61.86,62.01,35664.0,61.97,62.05,61.86,62.01,35664.0
2019-06-27 09:55:00,62.05,62.35,61.97,62.21,213573.0,62.05,62.35,61.97,62.21,213573.0
2019-06-27 10:00:00,62.21,62.32,62.16,62.31,109011.0,62.21,62.32,62.16,62.31,109011.0
2019-06-27 10:05:00,62.31,62.36,62.17,62.17,16905.0,62.31,62.36,62.17,62.17,16905.0
2019-06-27 10:10:00,62.22,62.23,62.05,62.05,54513.0,62.22,62.23,62.05,62.05,54513.0
2019-06-27 10:15:00,62.09,62.12,62.05,62.08,43851.0,62.09,62.12,62.05,62.08,43851.0
2019-06-27 10:20:00,62.1,62.2,62.1,62.14,26181.0,62.1,62.2,62.1,62.14,26181.0
2019-06-27 10:25:00,62.11,62.12,62.02,62.1,48300.0,62.11,62.12,62.02,62.1,48300.0
2019-06-27 10:30:00,62.13,62.26,62.13,62.15,59811.0,62.13,62.26,62.13,62.15,59811.0
2019-06-27 10:35:00,62.17,62.19,62.05,62.12,28065.0,62.17,62.19,62.05,62.12,28065.0
2019-06-27 10:40:00,62.08,62.11,62.02,62.08,10500.0,62.08,62.11,62.02,62.08,10500.0
2019-06-27 10:45:00,62.08,62.13,62.05,62.09,6003.0,62.08,62.13,62.05,62.09,6003.0
2019-06-27 10:50:00,62.06,62.07,62.03,62.05,5439.0,62.06,62.07,62.03,62.05,5439.0
2019-06-27 10:55:00,62.03,62.11,62.02,62.07,29475.0,62.03,62.11,62.02,62.07,29475.0
2019-06-27 11:00:00,62.07,62.07,61.88,61.89,32070.0,62.07,62.07,61.88,61.89,32070.0
2019-06-27 11:05:00,61.9,61.91,61.72,61.76,14361.0,61.9,61.91,61.72,61.76,14361.0
2019-06-27 11:10:00,61.74,61.86,61.72,61.83,64440.0,61.74,61.86,61.72,61.83,64440.0
2019-06-27 11:15:00,61.84,61.88,61.73,61.77,17436.0,61.84,61.88,61.73,61.77,17436.0
2019-06-27 11:20:00,61.77,61.83,61.74,61.74,14805.0,61.77,61.83,61.74,61.74,14805.0
2019-06-27 11:25:00,61.75,61.76,61.69,61.71,31518.0,61.75,61.76,61.69,61.71,31518.0
2019-06-27 11:30:00,61.71,61.81,61.66,61.76,34650.0,61.71,61.81,61.66,61.76,34650.0
2019-06-27 11:35:00,61.78,61.78,61.71,61.74,13896.0,61.78,61.78,61.71,61.74,13896.0
2019-06-27 11:40:00,61.72,61.74,61.69,61.71,23022.0,61.72,61.74,61.69,61.71,23022.0
2019-06-27 11:45:00,61.69,61.71,61.65,61.68,34125.0,61.69,61.71,61.65,61.68,34125.0
2019-06-27 11:50:00,61.67,61.7,61.6,61.7,45216.0,61.67,61.7,61.6,61.7,45216.0
2019-06-27 11:55:00,61.68,61.69,61.59,61.63,73818.0,61.68,61.69,61.59,61.63,73818.0
2019-06-27 12:00:00,61.62,61.64,61.58,61.61,86772.0,61.62,61.64,61.58,61.61,86772.0
2019-06-27 12:05:00,61.63,61.67,61.61,61.64,45108.0,61.63,61.67,61.61,61.64,45108.0
2019-06-27 12:10:00,61.64,61.77,61.64,61.77,21888.0,61.64,61.77,61.64,61.77,21888.0
2019-06-27 12:15:00,61.77,61.8,61.76,61.78,10602.0,61.77,61.8,61.76,61.78,10602.0
2019-06-27 12:20:00,61.76,61.77,61.72,61.74,26655.0,61.76,61.77,61.72,61.74,26655.0
2019-06-27 12:25:00,61.74,61.75,61.66,61.66,12900.0,61.74,61.75,61.66,61.66,12900.0
2019-06-27 12:30:00,61.66,61.71,61.64,61.68,34224.0,61.66,61.71,61.64,61.68,34224.0
2019-06-27 12:35:00,61.69,61.7,61.66,61.67,22200.0,61.69,61.7,61.66,61.67,22200.0
2019-06-27 12:40:00,61.67,61.68,61.65,61.66,19506.0,61.67,61.68,61.65,61.66,19506.0
2019-06-27 12:45:00,61.66,61.7,61.66,61.7,40899.0,61.66,61.7,61.66,61.7,40899.0
2019-06-27 12:50:00,61.7,61.71,61.64,61.66,20130.0,61.7,61.71,61.64,61.66,20130.0
2019-06-27 12:55:00,61.65,61.67,61.64,61.66,22728.0,61.65,61.67,61.64,61.66,22728.0
2019-06-27 13:00:00,61.66,61.67,61.6,61.61,48213.0,61.66,61.67,61.6,61.61,48213.0
2019-06-27 13:05:00,61.6,61.62,61.54,61.57,36630.0,61.6,61.62,61.54,61.57,36630.0
2019-06-27 13:10:00,61.59,61.65,61.57,61.65,12300.0,61.59,61.65,61.57,61.65,12300.0
2019-06-27 13:15:00,61.64,61.65,61.62,61.64,14706.0,61.64,61.65,61.62,61.64,14706.0
2019-06-27 13:20:00,61.64,61.66,61.61,61.65,17100.0,61.64,61.66,61.61,61.65,17100.0
2019-06-27 13:25:00,61.64,61.77,61.64,61.77,11664.0,61.64,61.77,61.64,61.77,11664.0
2019-06-27 13:30:00,61.77,61.87,61.77,61.84,26064.0,61.77,61.87,61.77,61.84,26064.0
2019-06-27 13:35:00,61.83,61.93,61.82,61.91,21897.0,61.83,61.93,61.82,61.91,21897.0
2019-06-27 13:40:00,61.93,61.97,61.91,61.91,12399.0,61.93,61.97,61.91,61.91,12399.0
2019-06-27 13:45:00,61.93,62.01,61.92,62.01,21840.0,61.93,62.01,61.92,62.01,21840.0
2019-06-27 13:50:00,62.0,62.05,62.0,62.05,18516.0,62.0,62.05,62.0,62.05,18516.0
2019-06-27 13:55:00,62.05,62.05,61.96,61.96,29907.0,62.05,62.05,61.96,61.96,29907.0
2019-06-27 14:00:00,61.96,61.96,61.82,61.92,28833.0,61.96,61.96,61.82,61.92,28833.0
2019-06-27 14:05:00,61.91,61.97,61.91,61.95,11700.0,61.91,61.97,61.91,61.95,11700.0
2019-06-27 14:10:00,61.94,62.02,61.94,61.98,34494.0,61.94,62.02,61.94,61.98,34494.0
2019-06-27 14:15:00,61.99,62.01,61.96,61.98,10590.0,61.99,62.01,61.96,61.98,10590.0
2019-06-27 14:20:00,61.95,61.97,61.89,61.89,32316.0,61.95,61.97,61.89,61.89,32316.0
2019-06-27 14:25:00,61.89,61.94,61.87,61.92,27759.0,61.89,61.94,61.87,61.92,27759.0
2019-06-27 14:30:00,61.93,62.06,61.92,62.05,43059.0,61.93,62.06,61.92,62.05,43059.0
2019-06-27 14:35:00,62.05,62.08,62.04,62.04,20121.0,62.05,62.08,62.04,62.04,20121.0
2019-06-27 14:40:00,62.04,62.08,62.04,62.05,20958.0,62.04,62.08,62.04,62.05,20958.0
2019-06-27 14:45:00,62.05,62.07,61.98,61.99,55800.0,62.05,62.07,61.98,61.99,55800.0
2019-06-27 14:50:00,62.0,62.01,61.96,62.0,20103.0,62.0,62.01,61.96,62.0,20103.0
2019-06-27 14:55:00,61.99,62.03,61.99,62.02,22809.0,61.99,62.03,61.99,62.02,22809.0
2019-06-27 15:00:00,61.99,62.0,61.97,61.99,17460.0,61.99,62.0,61.97,61.99,17460.0
2019-06-27 15:05:00,62.0,62.0,61.94,61.97,37200.0,62.0,62.0,61.94,61.97,37200.0
2019-06-27 15:10:00,61.96,61.97,61.95,61.95,21171.0,61.96,61.97,61.95,61.95,21171.0
2019-06-27 15:15:00,61.95,61.95,61.86,61.9,21888.0,61.95,61.95,61.86,61.9,21888.0
2019-06-27 15:20:00,61.89,61.93,61.89,61.92,18951.0,61.89,61.93,61.89,61.92,18951.0
2019-06-27 15:25:00,61.93,62.01,61.93,62.01,17601.0,61.93,62.01,61.93,62.01,17601.0
2019-06-27 15:30:00,62.02,62.03,61.97,62.03,53733.0,62.02,62.03,61.97,62.03,53733.0
2019-06-27 15:35:00,62.03,62.03,61.93,61.95,50925.0,62.03,62.03,61.93,61.95,50925.0
2019-06-27 15:40:00,61.95,62.01,61.95,61.99,69846.0,61.95,62.01,61.95,61.99,69846.0
2019-06-27 15:45:00,61.99,62.0,61.92,61.96,63177.0,61.99,62.0,61.92,61.96,63177.0
2019-06-27 15:50:00,61.96,61.98,61.91,61.92,126147.0,61.96,61.98,61.91,61.92,126147.0
2019-06-27 15:55:00,61.93,61.93,61.78,61.79,260067.0,61.93,61.93,61.78,61.79,260067.0
2019-06-28 09:30:00,61.89,62.06,61.35,61.92,84297.0,61.89,62.06,61.35,61.92,84297.0
2019-06-28 09:35:00,61.76,61.78,61.51,61.74,28701.0,61.76,61.78,61.51,61.74,28701.0
2019-06-28 09:40:00,61.7,61.94,61.66,61.88,28308.0,61.7,61.94,61.66,61.88,28308.0
2019-06-28 09:45:00,61.89,61.89,61.55,61.64,28314.0,61.89,61.89,61.55,61.64,28314.0
2019-06-28 09:50:00,61.66,61.68,61.51,61.58,44100.0,61.66,61.68,61.51,61.58,44100.0
2019-06-28 09:55:00,61.58,61.66,61.52,61.58,22608.0,61.58,61.66,61.52,61.58,22608.0
2019-06-28 10:00:00,61.6,61.75,61.6,61.67,22431.0,61.6,61.75,61.6,61.67,22431.0
2019-06-28 10:05:00,61.66,61.79,61.66,61.79,13500.0,61.66,61.79,61.66,61.79,13500.0
2019-06-28 10:10:00,61.75,61.75,61.64,61.65,21828.0,61.75,61.75,61.64,61.65,21828.0
2019-06-28 10:15:00,61.65,61.7,61.64,61.65,17778.0,61.65,61.7,61.64,61.65,17778.0
2019-06-28 10:20:00,61.68,61.68,61.57,61.65,34740.0,61.68,61.68,61.57,61.65,34740.0
2019-06-28 10:25:00,61.65,61.67,61.59,61.59,10800.0,61.65,61.67,61.59,61.59,10800.0
2019-06-28 10:30:00,61.61,61.66,61.56,61.59,53772.0,61.61,61.66,61.56,61.59,53772.0
2019-06-28 10:35:00,61.59,61.67,61.57,61.65,35946.0,61.59,61.67,61.57,61.65,35946.0
2019-06-28 10:40:00,61.65,61.65,61.6,61.62,9600.0,61.65,61.65,61.6,61.62,9600.0
2019-06-28 10:45:00,61.59,61.62,61.48,61.52,40674.0,61.59,61.62,61.48,61.52,40674.0
2019-06-28 10:50:00,61.52,61.6,61.52,61.56,24681.0,61.52,61.6,61.52,61.56,24681.0
2019-06-28 10:55:00,61.56,61.65,61.53,61.61,37608.0,61.56,61.65,61.53,61.61,37608.0
2019-06-28 11:00:00,61.58,61.62,61.49,61.59,22788.0,61.58,61.62,61.49,61.59,22788.0
2019-06-28 11:05:00,61.6,61.62,61.53,61.54,27384.0,61.6,61.62,61.53,61.54,27384.0
2019-06-28 11:10:00,61.53,61.58,61.52,61.58,25650.0,61.53,61.58,61.52,61.58,25650.0
2019-06-28 11:15:00,61.59,61.62,61.57,61.62,10506.0,61.59,61.62,61.57,61.62,10506.0
2019-06-28 11:20:00,61.6,61.64,61.58,61.61,18084.0,61.6,61.64,61.58,61.61,18084.0
2019-06-28 11:25:00,61.61,61.79,61.61,61.74,22950.0,61.61,61.79,61.61,61.74,22950.0
2019-06-28 11:30:00,61.73,61.8,61.71,61.8,39900.0,61.73,61.8,61.71,61.8,39900.0
2019-06-28 11:35:00,61.77,61.77,61.65,61.65,13200.0,61.77,61.77,61.65,61.65,13200.0
2019-06-28 11:40:00,61.63,61.67,61.62,61.62,17400.0,61.63,61.67,61.62,61.62,17400.0
2019-06-28 11:45:00,61.62,61.66,61.61,61.66,26730.0,61.62,61.66,61.61,61.66,26730.0
2019-06-28 11:50:00,61.64,61.67,61.62,61.62,14208.0,61.64,61.67,61.62,61.62,14208.0
2019-06-28 11:55:00,61.62,61.64,61.57,61.57,14817.0,61.62,61.64,61.57,61.57,14817.0
2019-06-28 12:00:00,61.57,61.6,61.55,61.55,19071.0,61.57,61.6,61.55,61.55,19071.0
2019-06-28 12:05:00,61.56,61.6,61.56,61.59,16503.0,61.56,61.6,61.56,61.59,16503.0
2019-06-28 12:10:00,61.58,61.6,61.57,61.58,20139.0,61.58,61.6,61.57,61.58,20139.0
2019-06-28 12:15:00,61.58,61.62,61.56,61.58,24228.0,61.58,61.62,61.56,61.58,24228.0
2019-06-28 12:20:00,61.59,61.67,61.59,61.66,23094.0,61.59,61.67,61.59,61.66,23094.0
2019-06-28 12:25:00,61.65,61.65,61.59,61.59,11820.0,61.65,61.65,61.59,61.59,11820.0
2019-06-28 12:30:00,61.59,61.64,61.57,61.64,30693.0,61.59,61.64,61.57,61.64,30693.0
2019-06-28 12:35:00,61.61,61.68,61.6,61.65,80676.0,61.61,61.68,61.6,61.65,80676.0
2019-06-28 12:40:00,61.64,61.7,61.64,61.7,55560.0,61.64,61.7,61.64,61.7,55560.0
2019-06-28 12:45:00,61.71,61.78,61.71,61.73,28344.0,61.71,61.78,61.71,61.73,28344.0
2019-06-28 12:50:00,61.74,61.75,61.7,61.71,32997.0,61.74,61.75,61.7,61.71,32997.0
2019-06-28 12:55:00,61.71,61.72,61.65,61.67,18246.0,61.71,61.72,61.65,61.67,18246.0
2019-06-28 13:00:00,61.67,61.72,61.64,61.7,21006.0,61.67,61.72,61.64,61.7,21006.0
2019-06-28 13:05:00,61.7,61.7,61.63,61.63,17196.0,61.7,61.7,61.63,61.63,17196.0
2019-06-28 13:10:00,61.63,61.7,61.63,61.69,26940.0,61.63,61.7,61.63,61.69,26940.0
2019-06-28 13:15:00,61.69,61.73,61.69,61.69,14916.0,61.69,61.73,61.69,61.69,14916.0
2019-06-28 13:20:00,61.68,61.72,61.66,61.71,35061.0,61.68,61.72,61.66,61.71,35061.0
2019-06-28 13:25:00,61.7,61.75,61.7,61.71,20571.0,61.7,61.75,61.7,61.71,20571.0
2019-06-28 13:30:00,61.72,61.72,61.7,61.72,6348.0,61.72,61.72,61.7,61.72,6348.0
2019-06-28 13:35:00,61.72,61.76,61.72,61.73,18510.0,61.72,61.76,61.72,61.73,18510.0
2019-06-28 13:40:00,61.72,61.74,61.68,61.68,10929.0,61.72,61.74,61.68,61.68,10929.0
2019-06-28 13:45:00,61.67,61.67,61.64,61.65,15945.0,61.67,61.67,61.64,61.65,15945.0
2019-06-28 13:50:00,61.63,61.67,61.62,61.67,33786.0,61.63,61.67,61.62,61.67,33786.0
2019-06-28 13:55:00,61.65,61.67,61.63,61.63,7509.0,61.65,61.67,61.63,61.63,7509.0
2019-06-28 14:00:00,61.63,61.69,61.62,61.68,32583.0,61.63,61.69,61.62,61.68,32583.0
2019-06-28 14:05:00,61.7,61.72,61.6,61.67,30300.0,61.7,61.72,61.6,61.67,30300.0
2019-06-28 14:10:00,61.66,61.68,61.59,61.61,23730.0,61.66,61.68,61.59,61.61,23730.0
2019-06-28 14:15:00,61.61,61.64,61.59,61.62,34155.0,61.61,61.64,61.59,61.62,34155.0
2019-06-28 14:20:00,61.64,61.64,61.53,61.54,34806.0,61.64,61.64,61.53,61.54,34806.0
2019-06-28 14:25:00,61.55,61.55,61.47,61.5,34326.0,61.55,61.55,61.47,61.5,34326.0
2019-06-28 14:30:00,61.51,61.51,61.43,61.44,21735.0,61.51,61.51,61.43,61.44,21735.0
2019-06-28 14:35:00,61.44,61.47,61.41,61.45,34980.0,61.44,61.47,61.41,61.45,34980.0
2019-06-28 14:40:00,61.47,61.5,61.44,61.44,27804.0,61.47,61.5,61.44,61.44,27804.0
2019-06-28 14:45:00,61.43,61.48,61.37,61.45,56481.0,61.43,61.48,61.37,61.45,56481.0
2019-06-28 14:50:00,61.46,61.52,61.44,61.52,132507.0,61.46,61.52,61.44,61.52,132507.0
2019-06-28 14:55:00,61.52,61.61,61.5,61.52,52287.0,61.52,61.61,61.5,61.52,52287.0
2019-06-28 15:00:00,61.52,61.57,61.52,61.57,41241.0,61.52,61.57,61.52,61.57,41241.0
2019-06-28 15:05:00,61.59,61.65,61.58,61.64,37398.0,61.59,61.65,61.58,61.64,37398.0
2019-06-28 15:10:00,61.63,61.66,61.62,61.64,30798.0,61.63,61.66,61.62,61.64,30798.0
2019-06-28 15:15:00,61.64,61.82,61.64,61.82,71391.0,61.64,61.82,61.64,61.82,71391.0
2019-06-28 15:20:00,61.81,61.82,61.76,61.78,30948.0,61.81,61.82,61.76,61.78,30948.0
2019-06-28 15:25:00,61.77,61.78,61.69,61.76,36405.0,61.77,61.78,61.69,61.76,36405.0
2019-06-28 15:30:00,61.76,61.77,61.72,61.74,26322.0,61.76,61.77,61.72,61.74,26322.0
2019-06-28 15:35:00,61.73,61.83,61.7,61.81,85578.0,61.73,61.83,61.7,61.81,85578.0
2019-06-28 15:40:00,61.82,61.87,61.8,61.83,78555.0,61.82,61.87,61.8,61.83,78555.0
2019-06-28 15:45:00,61.83,61.91,61.83,61.85,106692.0,61.83,61.91,61.83,61.85,106692.0
2019-06-28 15:50:00,61.84,62.01,61.83,62.01,345780.0,61.84,62.01,61.83,62.01,345780.0
2019-06-28 15:55:00,62.01,62.06,61.63,61.67,1101189.0,62.01,62.06,61.63,61.67,1101189.0
2019-07-01 09:30:00,62.22,62.42,62.04,62.25,95367.0,62.22,62.42,62.04,62.25,95367.0
2019-07-01 09:35:00,62.29,62.41,62.21,62.26,78957.0,62.29,62.41,62.21,62.26,78957.0
2019-07-01 09:40:00,62.25,62.26,61.87,62.1,222414.0,62.25,62.26,61.87,62.1,222414.0
2019-07-01 09:45:00,62.1,62.25,62.0,62.05,56046.0,62.1,62.25,62.0,62.05,56046.0
2019-07-01 09:50:00,62.08,62.15,61.9,61.9,113349.0,62.08,62.15,61.9,61.9,113349.0
2019-07-01 09:55:00,61.91,62.07,61.84,61.99,79971.0,61.91,62.07,61.84,61.99,79971.0
2019-07-01 10:00:00,62.02,62.24,62.02,62.18,35070.0,62.02,62.24,62.02,62.18,35070.0
2019-07-01 10:05:00,62.14,62.21,62.04,62.04,36207.0,62.14,62.21,62.04,62.04,36207.0
2019-07-01 10:10:00,62.04,62.07,61.99,62.05,14670.0,62.04,62.07,61.99,62.05,14670.0
2019-07-01 10:15:00,62.09,62.15,62.06,62.12,39249.0,62.09,62.15,62.06,62.12,39249.0
2019-07-01 10:20:00,62.13,62.16,61.99,61.99,30720.0,62.13,62.16,61.99,61.99,30720.0
2019-07-01 10:25:00,62.0,62.06,62.0,62.04,29304.0,62.0,62.06,62.0,62.04,29304.0
2019-07-01 10:30:00,62.02,62.14,62.02,62.09,43956.0,62.02,62.14,62.02,62.09,43956.0
2019-07-01 10:35:00,62.11,62.11,61.98,61.98,34137.0,62.11,62.11,61.98,61.98,34137.0
2019-07-01 10:40:00,61.92,62.0,61.88,61.92,37593.0,61.92,62.0,61.88,61.92,37593.0
2019-07-01 10:45:00,61.9,61.9,61.72,61.76,29943.0,61.9,61.9,61.72,61.76,29943.0
2019-07-01 10:50:00,61.77,61.82,61.7,61.78,21381.0,61.77,61.82,61.7,61.78,21381.0
2019-07-01 10:55:00,61.73,61.83,61.71,61.83,18645.0,61.73,61.83,61.71,61.83,18645.0
2019-07-01 11:00:00,61.84,61.86,61.79,61.8,21951.0,61.84,61.86,61.79,61.8,21951.0
2019-07-01 11:05:00,61.79,61.8,61.7,61.7,46818.0,61.79,61.8,61.7,61.7,46818.0
2019-07-01 11:10:00,61.69,61.78,61.67,61.71,22581.0,61.69,61.78,61.67,61.71,22581.0
2019-07-01 11:15:00,61.71,61.77,61.69,61.76,27978.0,61.71,61.77,61.69,61.76,27978.0
2019-07-01 11:20:00,61.74,61.78,61.63,61.78,52641.0,61.74,61.78,61.63,61.78,52641.0
2019-07-01 11:25:00,61.76,61.83,61.72,61.75,46095.0,61.76,61.83,61.72,61.75,46095.0
2019-07-01 11:30:00,61.75,61.79,61.71,61.75,33372.0,61.75,61.79,61.71,61.75,33372.0
2019-07-01 11:35:00,61.76,61.81,61.75,61.76,31086.0,61.76,61.81,61.75,61.76,31086.0
2019-07-01 11:40:00,61.77,61.79,61.7,61.75,77613.0,61.77,61.79,61.7,61.75,77613.0
2019-07-01 11:45:00,61.74,61.76,61.7,61.73,16287.0,61.74,61.76,61.7,61.73,16287.0
2019-07-01 11:50:00,61.75,61.77,61.7,61.74,20460.0,61.75,61.77,61.7,61.74,20460.0
2019-07-01 11:55:00,61.74,61.76,61.71,61.75,18909.0,61.74,61.76,61.71,61.75,18909.0
2019-07-01 12:00:00,61.75,61.79,61.71,61.76,17418.0,61.75,61.79,61.71,61.76,17418.0
2019-07-01 12:05:00,61.75,61.75,61.72,61.72,12735.0,61.75,61.75,61.72,61.72,12735.0
2019-07-01 12:10:00,61.74,61.8,61.73,61.78,30132.0,61.74,61.8,61.73,61.78,30132.0
2019-07-01 12:15:00,61.78,61.78,61.71,61.73,24960.0,61.78,61.78,61.71,61.73,24960.0
2019-07-01 12:20:00,61.72,61.77,61.71,61.74,15900.0,61.72,61.77,61.71,61.74,15900.0
2019-07-01 12:25:00,61.74,61.77,61.72,61.77,25206.0,61.74,61.77,61.72,61.77,25206.0
2019-07-01 12:30:00,61.77,61.78,61.73,61.73,20400.0,61.77,61.78,61.73,61.73,20400.0
2019-07-01 12:35:00,61.76,61.76,61.71,61.72,21138.0,61.76,61.76,61.71,61.72,21138.0
2019-07-01 12:40:00,61.72,61.75,61.66,61.75,32739.0,61.72,61.75,61.66,61.75,32739.0
2019-07-01 12:45:00,61.75,61.76,61.71,61.73,24423.0,61.75,61.76,61.71,61.73,24423.0
2019-07-01 12:50:00,61.73,61.73,61.67,61.68,66873.0,61.73,61.73,61.67,61.68,66873.0
2019-07-01 12:55:00,61.67,61.7,61.54,61.54,48087.0,61.67,61.7,61.54,61.54,48087.0
2019-07-01 13:00:00,61.56,61.59,61.52,61.55,24792.0,61.56,61.59,61.52,61.55,24792.0
2019-07-01 13:05:00,61.55,61.65,61.55,61.64,27435.0,61.55,61.65,61.55,61.64,27435.0
2019-07-01 13:10:00,61.62,61.66,61.54,61.66,41847.0,61.62,61.66,61.54,61.66,41847.0
2019-07-01 13:15:00,61.66,61.68,61.64,61.66,62382.0,61.66,61.68,61.64,61.66,62382.0
2019-07-01 13:20:00,61.66,61.72,61.64,61.72,70572.0,61.66,61.72,61.64,61.72,70572.0
2019-07-01 13:25:00,61.72,61.77,61.71,61.74,19821.0,61.72,61.77,61.71,61.74,19821.0
2019-07-01 13:30:00,61.74,61.74,61.69,61.73,35253.0,61.74,61.74,61.69,61.73,35253.0
2019-07-01 13:35:00,61.73,61.75,61.7,61.72,47100.0,61.73,61.75,61.7,61.72,47100.0
2019-07-01 13:40:00,61.72,61.79,61.69,61.73,29247.0,61.72,61.79,61.69,61.73,29247.0
2019-07-01 13:45:00,61.72,61.74,61.7,61.74,9600.0,61.72,61.74,61.7,61.74,9600.0
2019-07-01 13:50:00,61.72,61.74,61.68,61.68,12231.0,61.72,61.74,61.68,61.68,12231.0
2019-07-01 13:55:00,61.69,61.73,61.68,61.71,24216.0,61.69,61.73,61.68,61.71,24216.0
2019-07-01 14:00:00,61.72,61.73,61.65,61.69,41808.0,61.72,61.73,61.65,61.69,41808.0
2019-07-01 14:05:00,61.69,61.71,61.65,61.68,73359.0,61.69,61.71,61.65,61.68,73359.0
2019-07-01 14:10:00,61.68,61.72,61.63,61.66,44385.0,61.68,61.72,61.63,61.66,44385.0
2019-07-01 14:15:00,61.66,61.66,61.56,61.58,35058.0,61.66,61.66,61.56,61.58,35058.0
2019-07-01 14:20:00,61.58,61.59,61.46,61.47,17334.0,61.58,61.59,61.46,61.47,17334.0
2019-07-01 14:25:00,61.47,61.54,61.42,61.51,43716.0,61.47,61.54,61.42,61.51,43716.0
2019-07-01 14:30:00,61.52,61.58,61.35,61.52,80472.0,61.52,61.58,61.35,61.52,80472.0
2019-07-01 14:35:00,61.51,61.54,61.42,61.42,73506.0,61.51,61.54,61.42,61.42,73506.0
2019-07-01 14:40:00,61.42,61.47,61.34,61.43,55530.0,61.42,61.47,61.34,61.43,55530.0
2019-07-01 14:45:00,61.45,61.48,61.35,61.37,43650.0,61.45,61.48,61.35,61.37,43650.0
2019-07-01 14:50:00,61.37,61.38,61.3,61.33,44355.0,61.37,61.38,61.3,61.33,44355.0
2019-07-01 14:55:00,61.34,61.38,61.3,61.3,35739.0,61.34,61.38,61.3,61.3,35739.0
2019-07-01 15:00:00,61.32,61.43,61.31,61.41,38043.0,61.32,61.43,61.31,61.41,38043.0
2019-07-01 15:05:00,61.41,61.53,61.4,61.53,27954.0,61.41,61.53,61.4,61.53,27954.0
2019-07-01 15:10:00,61.53,61.6,61.51,61.58,44601.0,61.53,61.6,61.51,61.58,44601.0
2019-07-01 15:15:00,61.59,61.59,61.54,61.55,29949.0,61.59,61.59,61.54,61.55,29949.0
2019-07-01 15:20:00,61.57,61.57,61.5,61.55,40164.0,61.57,61.57,61.5,61.55,40164.0
2019-07-01 15:25:00,61.56,61.58,61.55,61.56,47496.0,61.56,61.58,61.55,61.56,47496.0
2019-07-01 15:30:00,61.57,61.61,61.57,61.57,37314.0,61.57,61.61,61.57,61.57,37314.0
2019-07-01 15:35:00,61.58,61.66,61.57,61.66,41973.0,61.58,61.66,61.57,61.66,41973.0
2019-07-01 15:40:00,61.67,61.68,61.63,61.68,51825.0,61.67,61.68,61.63,61.68,51825.0
2019-07-01 15:45:00,61.67,61.73,61.66,61.68,52710.0,61.67,61.73,61.66,61.68,52710.0
2019-07-01 15:50:00,61.68,61.77,61.68,61.72,93630.0,61.68,61.77,61.68,61.72,93630.0
2019-07-01 15:55:00,61.73,61.77,61.67,61.75,365427.0,61.73,61.77,61.67,61.75,365427.0
2019-07-02 09:30:00,61.65,61.81,61.34,61.37,80706.0,61.65,61.81,61.34,61.37,80706.0
2019-07-02 09:35:00,61.46,62.0,61.42,62.0,31989.0,61.46,62.0,61.42,62.0,31989.0
2019-07-02 09:40:00,62.09,62.18,61.81,61.81,17613.0,62.09,62.18,61.81,61.81,17613.0
2019-07-02 09:45:00,61.81,61.85,61.66,61.73,33795.0,61.81,61.85,61.66,61.73,33795.0
2019-07-02 09:50:00,61.72,61.87,61.71,61.76,40167.0,61.72,61.87,61.71,61.76,40167.0
2019-07-02 09:55:00,61.76,61.76,61.46,61.66,35847.0,61.76,61.76,61.46,61.66,35847.0
2019-07-02 10:00:00,61.67,61.82,61.67,61.74,25473.0,61.67,61.82,61.67,61.74,25473.0
2019-07-02 10:05:00,61.73,61.88,61.71,61.87,15819.0,61.73,61.88,61.71,61.87,15819.0
2019-07-02 10:10:00,61.9,61.91,61.7,61.79,24213.0,61.9,61.91,61.7,61.79,24213.0
2019-07-02 10:15:00,61.81,61.86,61.76,61.81,9765.0,61.81,61.86,61.76,61.81,9765.0
2019-07-02 10:20:00,61.77,61.8,61.75,61.75,7500.0,61.77,61.8,61.75,61.75,7500.0
2019-07-02 10:25:00,61.76,61.83,61.73,61.8,22920.0,61.76,61.83,61.73,61.8,22920.0
2019-07-02 10:30:00,61.8,61.86,61.77,61.86,30912.0,61.8,61.86,61.77,61.86,30912.0
2019-07-02 10:35:00,61.86,61.87,61.81,61.83,10884.0,61.86,61.87,61.81,61.83,10884.0
2019-07-02 10:40:00,61.86,61.87,61.78,61.84,25809.0,61.86,61.87,61.78,61.84,25809.0
2019-07-02 10:45:00,61.83,61.84,61.79,61.81,13380.0,61.83,61.84,61.79,61.81,13380.0
2019-07-02 10:50:00,61.82,61.85,61.78,61.84,17988.0,61.82,61.85,61.78,61.84,17988.0
2019-07-02 10:55:00,61.83,61.83,61.72,61.73,24846.0,61.83,61.83,61.72,61.73,24846.0
2019-07-02 11:00:00,61.72,61.74,61.6,61.61,17469.0,61.72,61.74,61.6,61.61,17469.0
2019-07-02 11:05:00,61.6,61.6,61.51,61.51,9567.0,61.6,61.6,61.51,61.51,9567.0
2019-07-02 11:10:00,61.47,61.52,61.43,61.44,16770.0,61.47,61.52,61.43,61.44,16770.0
2019-07-02 11:15:00,61.48,61.48,61.43,61.45,10500.0,61.48,61.48,61.43,61.45,10500.0
2019-07-02 11:20:00,61.45,61.52,61.45,61.46,27468.0,61.45,61.52,61.45,61.46,27468.0
2019-07-02 11:25:00,61.48,61.48,61.37,61.41,17583.0,61.48,61.48,61.37,61.41,17583.0
2019-07-02 11:30:00,61.41,61.46,61.38,61.38,40749.0,61.41,61.46,61.38,61.38,40749.0
2019-07-02 11:35:00,61.38,61.4,61.22,61.23,69450.0,61.38,61.4,61.22,61.23,69450.0
2019-07-02 11:40:00,61.21,61.25,61.14,61.17,82776.0,61.21,61.25,61.14,61.17,82776.0
2019-07-02 11:45:00,61.17,61.33,61.12,61.3,48375.0,61.17,61.33,61.12,61.3,48375.0
2019-07-02 11:50:00,61.31,61.34,61.24,61.34,35388.0,61.31,61.34,61.24,61.34,35388.0
2019-07-02 11:55:00,61.34,61.39,61.32,61.35,21282.0,61.34,61.39,61.32,61.35,21282.0
2019-07-02 12:00:00,61.32,61.35,61.29,61.33,29085.0,61.32,61.35,61.29,61.33,29085.0
2019-07-02 12:05:00,61.36,61.41,61.36,61.38,35607.0,61.36,61.41,61.36,61.38,35607.0
2019-07-02 12:10:00,61.37,61.38,61.32,61.36,20688.0,61.37,61.38,61.32,61.36,20688.0
2019-07-02 12:15:00,61.35,61.36,61.32,61.36,26817.0,61.35,61.36,61.32,61.36,26817.0
2019-07-02 12:20:00,61.35,61.35,61.29,61.34,20829.0,61.35,61.35,61.29,61.34,20829.0
2019-07-02 12:25:00,61.34,61.34,61.28,61.29,47496.0,61.34,61.34,61.28,61.29,47496.0
2019-07-02 12:30:00,61.29,61.31,61.24,61.27,35925.0,61.29,61.31,61.24,61.27,35925.0
2019-07-02 12:35:00,61.26,61.32,61.22,61.22,89217.0,61.26,61.32,61.22,61.22,89217.0
2019-07-02 12:40:00,61.2,61.22,61.2,61.21,17142.0,61.2,61.22,61.2,61.21,17142.0
2019-07-02 12:45:00,61.21,61.32,61.2,61.32,35793.0,61.21,61.32,61.2,61.32,35793.0
2019-07-02 12:50:00,61.33,61.35,61.32,61.32,21195.0,61.33,61.35,61.32,61.32,21195.0
2019-07-02 12:55:00,61.32,61.36,61.28,61.33,31320.0,61.32,61.36,61.28,61.33,31320.0
2019-07-02 13:00:00,61.33,61.36,61.3,61.36,18096.0,61.33,61.36,61.3,61.36,18096.0
2019-07-02 13:05:00,61.37,61.42,61.35,61.41,33528.0,61.37,61.42,61.35,61.41,33528.0
2019-07-02 13:10:00,61.42,61.42,61.31,61.33,32379.0,61.42,61.42,61.31,61.33,32379.0
2019-07-02 13:15:00,61.34,61.4,61.31,61.38,41985.0,61.34,61.4,61.31,61.38,41985.0
2019-07-02 13:20:00,61.37,61.38,61.36,61.38,20583.0,61.37,61.38,61.36,61.38,20583.0
2019-07-02 13:25:00,61.36,61.39,61.35,61.36,14769.0,61.36,61.39,61.35,61.36,14769.0
2019-07-02 13:30:00,61.37,61.4,61.34,61.35,40167.0,61.37,61.4,61.34,61.35,40167.0
2019-07-02 13:35:00,61.36,61.47,61.35,61.45,34746.0,61.36,61.47,61.35,61.45,34746.0
2019-07-02 13:40:00,61.45,61.47,61.43,61.44,17619.0,61.45,61.47,61.43,61.44,17619.0
2019-07-02 13:45:00,61.44,61.46,61.42,61.45,11829.0,61.44,61.46,61.42,61.45,11829.0
2019-07-02 13:50:00,61.45,61.45,61.39,61.41,13416.0,61.45,61.45,61.39,61.41,13416.0
2019-07-02 13:55:00,61.41,61.45,61.4,61.4,91404.0,61.41,61.45,61.4,61.4,91404.0
2019-07-02 14:00:00,61.41,61.42,61.38,61.39,23154.0,61.41,61.42,61.38,61.39,23154.0
2019-07-02 14:05:00,61.39,61.4,61.29,61.36,78069.0,61.39,61.4,61.29,61.36,78069.0
2019-07-02 14:10:00,61.36,61.4,61.35,61.36,17346.0,61.36,61.4,61.35,61.36,17346.0
2019-07-02 14:15:00,61.37,61.41,61.31,61.31,17742.0,61.37,61.41,61.31,61.31,17742.0
2019-07-02 14:20:00,61.31,61.36,61.3,61.34,44568.0,61.31,61.36,61.3,61.34,44568.0
2019-07-02 14:25:00,61.34,61.34,61.27,61.3,50007.0,61.34,61.34,61.27,61.3,50007.0
2019-07-02 14:30:00,61.3,61.3,61.17,61.26,31437.0,61.3,61.3,61.17,61.26,31437.0
2019-07-02 14:35:00,61.28,61.28,61.24,61.25,31374.0,61.28,61.28,61.24,61.25,31374.0
2019-07-02 14:40:00,61.24,61.33,61.19,61.31,51414.0,61.24,61.33,61.19,61.31,51414.0
2019-07-02 14:45:00,61.31,61.33,61.24,61.27,19197.0,61.31,61.33,61.24,61.27,19197.0
2019-07-02 14:50:00,61.27,61.27,61.19,61.22,49782.0,61.27,61.27,61.19,61.22,49782.0
2019-07-02 14:55:00,61.24,61.26,61.15,61.17,42762.0,61.24,61.26,61.15,61.17,42762.0
2019-07-02 15:00:00,61.18,61.2,61.0,61.08,128247.0,61.18,61.2,61.0,61.08,128247.0
2019-07-02 15:05:00,61.09,61.25,61.09,61.23,71157.0,61.09,61.25,61.09,61.23,71157.0
2019-07-02 15:10:00,61.22,61.22,61.09,61.15,82623.0,61.22,61.22,61.09,61.15,82623.0
2019-07-02 15:15:00,61.15,61.24,61.14,61.2,42105.0,61.15,61.24,61.14,61.2,42105.0
2019-07-02 15:20:00,61.21,61.21,61.1,61.12,137112.0,61.21,61.21,61.1,61.12,137112.0
2019-07-02 15:25:00,61.12,61.18,61.11,61.14,69327.0,61.12,61.18,61.11,61.14,69327.0
2019-07-02 15:30:00,61.13,61.21,61.12,61.12,45006.0,61.13,61.21,61.12,61.12,45006.0
2019-07-02 15:35:00,61.12,61.22,61.12,61.22,114702.0,61.12,61.22,61.12,61.22,114702.0
2019-07-02 15:40:00,61.22,61.27,61.2,61.21,63150.0,61.22,61.27,61.2,61.21,63150.0
2019-07-02 15:45:00,61.21,61.24,61.19,61.23,128769.0,61.21,61.24,61.19,61.23,128769.0
2019-07-02 15:50:00,61.23,61.41,61.22,61.41,149379.0,61.23,61.41,61.22,61.41,149379.0
2019-07-02 15:55:00,61.41,61.55,61.37,61.55,294702.0,61.41,61.55,61.37,61.55,294702.0
2019-07-03 09:30:00,61.72,61.79,61.62,61.62,34416.0,61.72,61.79,61.62,61.62,34416.0
2019-07-03 09:35:00,61.67,62.02,61.67,61.96,40098.0,61.67,62.02,61.67,61.96,40098.0
2019-07-03 09:40:00,61.94,62.22,61.91,62.16,41196.0,61.94,62.22,61.91,62.16,41196.0
2019-07-03 09:45:00,62.18,62.37,62.09,62.37,11127.0,62.18,62.37,62.09,62.37,11127.0
2019-07-03 09:50:00,62.36,62.4,62.24,62.24,21750.0,62.36,62.4,62.24,62.24,21750.0
2019-07-03 09:55:00,62.26,62.33,62.09,62.29,16986.0,62.26,62.33,62.09,62.29,16986.0
2019-07-03 10:00:00,62.28,62.46,62.28,62.41,18549.0,62.28,62.46,62.28,62.41,18549.0
2019-07-03 10:05:00,62.41,62.5,62.27,62.27,14139.0,62.41,62.5,62.27,62.27,14139.0
2019-07-03 10:10:00,62.26,62.36,62.25,62.31,15390.0,62.26,62.36,62.25,62.31,15390.0
2019-07-03 10:15:00,62.35,62.36,62.23,62.24,8967.0,62.35,62.36,62.23,62.24,8967.0
2019-07-03 10:20:00,62.28,62.28,62.16,62.24,15900.0,62.28,62.28,62.16,62.24,15900.0
2019-07-03 10:25:00,62.23,62.32,62.18,62.24,35079.0,62.23,62.32,62.18,62.24,35079.0
2019-07-03 10:30:00,62.24,62.38,62.24,62.29,25776.0,62.24,62.38,62.24,62.29,25776.0
2019-07-03 10:35:00,62.29,62.29,62.22,62.22,29070.0,62.29,62.29,62.22,62.22,29070.0
2019-07-03 10:40:00,62.24,62.24,62.19,62.2,11361.0,62.24,62.24,62.19,62.2,11361.0
2019-07-03 10:45:00,62.21,62.22,62.15,62.18,12222.0,62.21,62.22,62.15,62.18,12222.0
2019-07-03 10:50:00,62.18,62.24,62.13,62.22,31905.0,62.18,62.24,62.13,62.22,31905.0
2019-07-03 10:55:00,62.22,62.38,62.22,62.36,25107.0,62.22,62.38,62.22,62.36,25107.0
2019-07-03 11:00:00,62.37,62.39,62.3,62.3,14778.0,62.37,62.39,62.3,62.3,14778.0
2019-07-03 11:05:00,62.29,62.31,62.24,62.24,10800.0,62.29,62.31,62.24,62.24,10800.0
2019-07-03 11:10:00,62.21,62.22,62.18,62.22,14445.0,62.21,62.22,62.18,62.22,14445.0
2019-07-03 11:15:00,62.21,62.24,62.16,62.16,18807.0,62.21,62.24,62.16,62.16,18807.0
2019-07-03 11:20:00,62.13,62.15,62.0,62.03,14043.0,62.13,62.15,62.0,62.03,14043.0
2019-07-03 11:25:00,62.03,62.06,62.01,62.05,10350.0,62.03,62.06,62.01,62.05,10350.0
2019-07-03 11:30:00,62.07,62.19,62.02,62.18,21837.0,62.07,62.19,62.02,62.18,21837.0
2019-07-03 11:35:00,62.14,62.16,62.1,62.16,9918.0,62.14,62.16,62.1,62.16,9918.0
2019-07-03 11:40:00,62.2,62.29,62.16,62.29,9930.0,62.2,62.29,62.16,62.29,9930.0
2019-07-03 11:45:00,62.29,62.31,62.21,62.21,10416.0,62.29,62.31,62.21,62.21,10416.0
2019-07-03 11:50:00,62.2,62.24,62.16,62.23,22482.0,62.2,62.24,62.16,62.23,22482.0
2019-07-03 11:55:00,62.24,62.34,62.24,62.3,15774.0,62.24,62.34,62.24,62.3,15774.0
2019-07-03 12:00:00,62.31,62.35,62.27,62.28,17388.0,62.31,62.35,62.27,62.28,17388.0
2019-07-03 12:05:00,62.3,62.31,62.27,62.28,43800.0,62.3,62.31,62.27,62.28,43800.0
2019-07-03 12:10:00,62.29,62.39,62.29,62.36,26088.0,62.29,62.39,62.29,62.36,26088.0
2019-07-03 12:15:00,62.36,62.45,62.34,62.43,27750.0,62.36,62.45,62.34,62.43,27750.0
2019-07-03 12:20:00,62.42,62.45,62.38,62.4,22872.0,62.42,62.45,62.38,62.4,22872.0
2019-07-03 12:25:00,62.4,62.42,62.33,62.34,15291.0,62.4,62.42,62.33,62.34,15291.0
2019-07-03 12:30:00,62.34,62.41,62.34,62.35,17409.0,62.34,62.41,62.34,62.35,17409.0
2019-07-03 12:35:00,62.36,62.44,62.35,62.44,28035.0,62.36,62.44,62.35,62.44,28035.0
2019-07-03 12:40:00,62.45,62.45,62.41,62.43,39828.0,62.45,62.45,62.41,62.43,39828.0
2019-07-03 12:45:00,62.43,62.51,62.43,62.49,24900.0,62.43,62.51,62.43,62.49,24900.0
2019-07-03 12:50:00,62.48,62.52,62.3,62.34,48603.0,62.48,62.52,62.3,62.34,48603.0
2019-07-03 12:55:00,62.36,62.44,62.31,62.43,72351.0,62.36,62.44,62.31,62.43,72351.0
2019-07-05 09:30:00,62.06,62.46,62.06,62.38,64419.0,62.06,62.46,62.06,62.38,64419.0
2019-07-05 09:35:00,62.36,62.52,62.23,62.31,21150.0,62.36,62.52,62.23,62.31,21150.0
2019-07-05 09:40:00,62.37,62.38,62.25,62.29,18795.0,62.37,62.38,62.25,62.29,18795.0
2019-07-05 09:45:00,62.29,62.37,62.21,62.36,12600.0,62.29,62.37,62.21,62.36,12600.0
2019-07-05 09:50:00,62.36,62.45,62.15,62.17,14400.0,62.36,62.45,62.15,62.17,14400.0
2019-07-05 09:55:00,62.16,62.17,61.94,61.98,18300.0,62.16,62.17,61.94,61.98,18300.0
2019-07-05 10:00:00,62.02,62.13,61.98,62.13,11025.0,62.02,62.13,61.98,62.13,11025.0
2019-07-05 10:05:00,62.12,62.35,62.12,62.32,11400.0,62.12,62.35,62.12,62.32,11400.0
2019-07-05 10:10:00,62.34,62.38,62.28,62.31,11400.0,62.34,62.38,62.28,62.31,11400.0
2019-07-05 10:15:00,62.3,62.37,62.26,62.29,7803.0,62.3,62.37,62.26,62.29,7803.0
2019-07-05 10:20:00,62.32,62.42,62.3,62.42,8976.0,62.32,62.42,62.3,62.42,8976.0
2019-07-05 10:25:00,62.44,62.47,62.34,62.34,8115.0,62.44,62.47,62.34,62.34,8115.0
2019-07-05 10:30:00,62.31,62.4,62.28,62.34,10623.0,62.31,62.4,62.28,62.34,10623.0
2019-07-05 10:35:00,62.35,62.41,62.35,62.38,7239.0,62.35,62.41,62.35,62.38,7239.0
2019-07-05 10:40:00,62.38,62.38,62.28,62.31,9765.0,62.38,62.38,62.28,62.31,9765.0
2019-07-05 10:45:00,62.32,62.37,62.26,62.3,13680.0,62.32,62.37,62.26,62.3,13680.0
2019-07-05 10:50:00,62.31,62.38,62.3,62.35,11484.0,62.31,62.38,62.3,62.35,11484.0
2019-07-05 10:55:00,62.32,62.38,62.32,62.38,9768.0,62.32,62.38,62.32,62.38,9768.0
2019-07-05 11:00:00,62.38,62.39,62.31,62.35,8181.0,62.38,62.39,62.31,62.35,8181.0
2019-07-05 11:05:00,62.32,62.38,62.31,62.38,7812.0,62.32,62.38,62.31,62.38,7812.0
2019-07-05 11:10:00,62.33,62.4,62.33,62.4,9903.0,62.33,62.4,62.33,62.4,9903.0
2019-07-05 11:15:00,62.41,62.48,62.4,62.48,14400.0,62.41,62.48,62.4,62.48,14400.0
2019-07-05 11:20:00,62.47,62.49,62.43,62.46,3600.0,62.47,62.49,62.43,62.46,3600.0
2019-07-05 11:25:00,62.42,62.42,62.37,62.39,2400.0,62.42,62.42,62.37,62.39,2400.0
2019-07-05 11:30:00,62.37,62.46,62.37,62.46,10800.0,62.37,62.46,62.37,62.46,10800.0
2019-07-05 11:35:00,62.42,62.43,62.33,62.37,17022.0,62.42,62.43,62.33,62.37,17022.0
2019-07-05 11:40:00,62.36,62.37,62.32,62.32,11391.0,62.36,62.37,62.32,62.32,11391.0
2019-07-05 11:45:00,62.32,62.33,62.24,62.25,10419.0,62.32,62.33,62.24,62.25,10419.0
2019-07-05 11:50:00,62.24,62.28,62.24,62.24,3000.0,62.24,62.28,62.24,62.24,3000.0
2019-07-05 11:55:00,62.22,62.26,62.22,62.26,1389.0,62.22,62.26,62.22,62.26,1389.0
2019-07-05 12:00:00,62.29,62.29,62.24,62.24,4200.0,62.29,62.29,62.24,62.24,4200.0
2019-07-05 12:05:00,62.24,62.28,62.23,62.28,11619.0,62.24,62.28,62.23,62.28,11619.0
2019-07-05 12:10:00,62.25,62.26,62.23,62.25,4800.0,62.25,62.26,62.23,62.25,4800.0
2019-07-05 12:15:00,62.27,62.28,62.24,62.24,9744.0,62.27,62.28,62.24,62.24,9744.0
2019-07-05 12:20:00,62.23,62.23,62.15,62.15,5100.0,62.23,62.23,62.15,62.15,5100.0
2019-07-05 12:25:00,62.17,62.18,62.13,62.18,13155.0,62.17,62.18,62.13,62.18,13155.0
2019-07-05 12:30:00,62.18,62.22,62.18,62.2,6873.0,62.18,62.22,62.18,62.2,6873.0
2019-07-05 12:35:00,62.19,62.3,62.19,62.3,7101.0,62.19,62.3,62.19,62.3,7101.0
2019-07-05 12:40:00,62.29,62.3,62.26,62.28,13950.0,62.29,62.3,62.26,62.28,13950.0
2019-07-05 12:45:00,62.28,62.31,62.24,62.27,10899.0,62.28,62.31,62.24,62.27,10899.0
2019-07-05 12:50:00,62.27,62.31,62.27,62.29,3297.0,62.27,62.31,62.27,62.29,3297.0
2019-07-05 12:55:00,62.3,62.32,62.28,62.3,6045.0,62.3,62.32,62.28,62.3,6045.0
2019-07-05 13:00:00,62.3,62.31,62.26,62.28,7803.0,62.3,62.31,62.26,62.28,7803.0
2019-07-05 13:05:00,62.31,62.35,62.3,62.32,3900.0,62.31,62.35,62.3,62.32,3900.0
2019-07-05 13:10:00,62.34,62.37,62.33,62.35,4200.0,62.34,62.37,62.33,62.35,4200.0
2019-07-05 13:15:00,62.37,62.41,62.36,62.4,4503.0,62.37,62.41,62.36,62.4,4503.0
2019-07-05 13:20:00,62.4,62.5,62.4,62.5,4500.0,62.4,62.5,62.4,62.5,4500.0
2019-07-05 13:25:00,62.5,62.53,62.48,62.5,5886.0,62.5,62.53,62.48,62.5,5886.0
2019-07-05 13:30:00,62.52,62.57,62.52,62.55,7281.0,62.52,62.57,62.52,62.55,7281.0
2019-07-05 13:35:00,62.57,62.77,62.55,62.68,326331.0,62.57,62.77,62.55,62.68,326331.0
2019-07-05 13:40:00,62.71,62.73,62.67,62.67,3300.0,62.71,62.73,62.67,62.67,3300.0
2019-07-05 13:45:00,62.65,62.66,62.61,62.62,5112.0,62.65,62.66,62.61,62.62,5112.0
2019-07-05 13:50:00,62.6,62.6,62.51,62.51,7050.0,62.6,62.6,62.51,62.51,7050.0
2019-07-05 13:55:00,62.52,62.52,62.48,62.49,5217.0,62.52,62.52,62.48,62.49,5217.0
2019-07-05 14:00:00,62.51,62.54,62.51,62.54,7815.0,62.51,62.54,62.51,62.54,7815.0
2019-07-05 14:05:00,62.53,62.53,62.47,62.48,3120.0,62.53,62.53,62.47,62.48,3120.0
2019-07-05 14:10:00,62.5,62.5,62.47,62.49,4941.0,62.5,62.5,62.47,62.49,4941.0
2019-07-05 14:15:00,62.49,62.57,62.47,62.57,5700.0,62.49,62.57,62.47,62.57,5700.0
2019-07-05 14:20:00,62.53,62.53,62.53,62.53,600.0,62.53,62.53,62.53,62.53,600.0
2019-07-05 14:25:00,62.54,62.55,62.52,62.54,5100.0,62.54,62.55,62.52,62.54,5100.0
2019-07-05 14:30:00,62.55,62.6,62.55,62.6,3300.0,62.55,62.6,62.55,62.6,3300.0
2019-07-05 14:35:00,62.59,62.66,62.59,62.66,4806.0,62.59,62.66,62.59,62.66,4806.0
2019-07-05 14:40:00,62.66,62.68,62.65,62.66,5358.0,62.66,62.68,62.65,62.66,5358.0
2019-07-05 14:45:00,62.65,62.67,62.63,62.67,3900.0,62.65,62.67,62.63,62.67,3900.0
2019-07-05 14:50:00,62.65,62.73,62.65,62.73,6081.0,62.65,62.73,62.65,62.73,6081.0
2019-07-05 14:55:00,62.72,62.91,62.71,62.84,90510.0,62.72,62.91,62.71,62.84,90510.0
2019-07-05 15:00:00,62.82,62.86,62.79,62.79,8007.0,62.82,62.86,62.79,62.79,8007.0
2019-07-05 15:05:00,62.78,62.81,62.76,62.79,6357.0,62.78,62.81,62.76,62.79,6357.0
2019-07-05 15:10:00,62.8,62.8,62.71,62.74,7989.0,62.8,62.8,62.71,62.74,7989.0
2019-07-05 15:15:00,62.75,62.77,62.71,62.75,6600.0,62.75,62.77,62.71,62.75,6600.0
2019-07-05 15:20:00,62.74,62.79,62.73,62.78,12900.0,62.74,62.79,62.73,62.78,12900.0
2019-07-05 15:25:00,62.76,62.76,62.69,62.75,8100.0,62.76,62.76,62.69,62.75,8100.0
2019-07-05 15:30:00,62.76,62.78,62.68,62.7,8400.0,62.76,62.78,62.68,62.7,8400.0
2019-07-05 15:35:00,62.71,62.72,62.68,62.68,12531.0,62.71,62.72,62.68,62.68,12531.0
2019-07-05 15:40:00,62.68,62.69,62.66,62.68,18099.0,62.68,62.69,62.66,62.68,18099.0
2019-07-05 15:45:00,62.67,62.72,62.67,62.69,16800.0,62.67,62.72,62.67,62.69,16800.0
2019-07-05 15:50:00,62.68,62.68,62.6,62.67,46626.0,62.68,62.68,62.6,62.67,46626.0
2019-07-05 15:55:00,62.66,62.78,62.58,62.76,130008.0,62.66,62.78,62.58,62.76,130008.0
2019-07-08 09:30:00,62.51,62.51,62.23,62.39,27795.0,62.51,62.51,62.23,62.39,27795.0
2019-07-08 09:35:00,62.32,62.35,62.25,62.29,7572.0,62.32,62.35,62.25,62.29,7572.0
2019-07-08 09:40:00,62.29,62.3,62.19,62.3,9558.0,62.29,62.3,62.19,62.3,9558.0
2019-07-08 09:45:00,62.28,62.32,62.22,62.32,4200.0,62.28,62.32,62.22,62.32,4200.0
2019-07-08 09:50:00,62.31,62.47,62.29,62.45,29022.0,62.31,62.47,62.29,62.45,29022.0
2019-07-08 09:55:00,62.49,62.54,62.36,62.37,14628.0,62.49,62.54,62.36,62.37,14628.0
2019-07-08 10:00:00,62.36,62.42,62.33,62.38,33417.0,62.36,62.42,62.33,62.38,33417.0
2019-07-08 10:05:00,62.38,62.38,62.26,62.3,11403.0,62.38,62.38,62.26,62.3,11403.0
2019-07-08 10:10:00,62.35,62.45,62.35,62.45,28407.0,62.35,62.45,62.35,62.45,28407.0
2019-07-08 10:15:00,62.45,62.45,62.4,62.4,14922.0,62.45,62.45,62.4,62.4,14922.0
2019-07-08 10:20:00,62.38,62.46,62.37,62.44,122058.0,62.38,62.46,62.37,62.44,122058.0
2019-07-08 10:25:00,62.43,62.45,62.41,62.42,43593.0,62.43,62.45,62.41,62.42,43593.0
2019-07-08 10:30:00,62.42,62.44,62.38,62.42,63483.0,62.42,62.44,62.38,62.42,63483.0
2019-07-08 10:35:00,62.42,62.47,62.42,62.45,18750.0,62.42,62.47,62.42,62.45,18750.0
2019-07-08 10:40:00,62.45,62.65,62.44,62.65,9000.0,62.45,62.65,62.44,62.65,9000.0
2019-07-08 10:45:00,62.63,62.63,62.47,62.47,6960.0,62.63,62.63,62.47,62.47,6960.0
2019-07-08 10:50:00,62.47,62.49,62.42,62.47,8595.0,62.47,62.49,62.42,62.47,8595.0
2019-07-08 10:55:00,62.45,62.53,62.45,62.49,17889.0,62.45,62.53,62.45,62.49,17889.0
2019-07-08 11:00:00,62.49,62.59,62.49,62.55,56400.0,62.49,62.59,62.49,62.55,56400.0
2019-07-08 11:05:00,62.54,62.59,62.48,62.52,40932.0,62.54,62.59,62.48,62.52,40932.0
2019-07-08 11:10:00,62.52,62.54,62.48,62.5,10455.0,62.52,62.54,62.48,62.5,10455.0
2019-07-08 11:15:00,62.49,62.49,62.41,62.45,8244.0,62.49,62.49,62.41,62.45,8244.0
2019-07-08 11:20:00,62.47,62.48,62.4,62.41,39531.0,62.47,62.48,62.4,62.41,39531.0
2019-07-08 11:25:00,62.4,62.45,62.39,62.44,20205.0,62.4,62.45,62.39,62.44,20205.0
2019-07-08 11:30:00,62.44,62.45,62.33,62.41,41721.0,62.44,62.45,62.33,62.41,41721.0
2019-07-08 11:35:00,62.39,62.44,62.39,62.44,15450.0,62.39,62.44,62.39,62.44,15450.0
2019-07-08 11:40:00,62.41,62.44,62.38,62.43,15117.0,62.41,62.44,62.38,62.43,15117.0
2019-07-08 11:45:00,62.46,62.46,62.38,62.39,9975.0,62.46,62.46,62.38,62.39,9975.0
2019-07-08 11:50:00,62.39,62.41,62.36,62.36,8562.0,62.39,62.41,62.36,62.36,8562.0
2019-07-08 11:55:00,62.29,62.29,62.23,62.24,8700.0,62.29,62.29,62.23,62.24,8700.0
2019-07-08 12:00:00,62.24,62.29,62.24,62.29,7800.0,62.24,62.29,62.24,62.29,7800.0
2019-07-08 12:05:00,62.29,62.39,62.29,62.39,6963.0,62.29,62.39,62.29,62.39,6963.0
2019-07-08 12:10:00,62.36,62.36,62.32,62.33,4470.0,62.36,62.36,62.32,62.33,4470.0
2019-07-08 12:15:00,62.34,62.37,62.34,62.35,9693.0,62.34,62.37,62.34,62.35,9693.0
2019-07-08 12:20:00,62.36,62.43,62.35,62.35,8487.0,62.36,62.43,62.35,62.35,8487.0
2019-07-08 12:25:00,62.35,62.35,62.29,62.34,40176.0,62.35,62.35,62.29,62.34,40176.0
2019-07-08 12:30:00,62.33,62.38,62.32,62.37,14082.0,62.33,62.38,62.32,62.37,14082.0
2019-07-08 12:35:00,62.35,62.35,62.31,62.34,4467.0,62.35,62.35,62.31,62.34,4467.0
2019-07-08 12:40:00,62.35,62.35,62.31,62.34,8745.0,62.35,62.35,62.31,62.34,8745.0
2019-07-08 12:45:00,62.34,62.36,62.32,62.34,3600.0,62.34,62.36,62.32,62.34,3600.0
2019-07-08 12:50:00,62.33,62.4,62.33,62.4,1800.0,62.33,62.4,62.33,62.4,1800.0
2019-07-08 12:55:00,62.35,62.36,62.33,62.36,3855.0,62.35,62.36,62.33,62.36,3855.0
2019-07-08 13:00:00,62.34,62.35,62.34,62.35,1800.0,62.34,62.35,62.34,62.35,1800.0
2019-07-08 13:05:00,62.34,62.36,62.33,62.34,4623.0,62.34,62.36,62.33,62.34,4623.0
2019-07-08 13:10:00,62.34,62.39,62.33,62.35,4500.0,62.34,62.39,62.33,62.35,4500.0
2019-07-08 13:15:00,62.35,62.38,62.33,62.36,7389.0,62.35,62.38,62.33,62.36,7389.0
2019-07-08 13:20:00,62.33,62.36,62.33,62.36,5220.0,62.33,62.36,62.33,62.36,5220.0
2019-07-08 13:25:00,62.34,62.36,62.23,62.23,12426.0,62.34,62.36,62.23,62.23,12426.0
2019-07-08 13:30:00,62.26,62.29,62.25,62.29,2400.0,62.26,62.29,62.25,62.29,2400.0
2019-07-08 13:35:00,62.27,62.29,62.27,62.29,1533.0,62.27,62.29,62.27,62.29,1533.0
2019-07-08 13:40:00,62.28,62.31,62.26,62.29,7428.0,62.28,62.31,62.26,62.29,7428.0
2019-07-08 13:45:00,62.28,62.32,62.26,62.32,3360.0,62.28,62.32,62.26,62.32,3360.0
2019-07-08 13:50:00,62.29,62.32,62.27,62.31,5415.0,62.29,62.32,62.27,62.31,5415.0
2019-07-08 13:55:00,62.31,62.32,62.24,62.24,5760.0,62.31,62.32,62.24,62.24,5760.0
2019-07-08 14:00:00,62.19,62.19,62.17,62.19,3756.0,62.19,62.19,62.17,62.19,3756.0
2019-07-08 14:05:00,62.19,62.2,62.18,62.2,4500.0,62.19,62.2,62.18,62.2,4500.0
2019-07-08 14:10:00,62.21,62.21,62.16,62.18,6000.0,62.21,62.21,62.16,62.18,6000.0
2019-07-08 14:15:00,62.18,62.26,62.18,62.26,19881.0,62.18,62.26,62.18,62.26,19881.0
2019-07-08 14:20:00,62.27,62.29,62.22,62.23,14754.0,62.27,62.29,62.22,62.23,14754.0
2019-07-08 14:25:00,62.22,62.27,62.22,62.27,34620.0,62.22,62.27,62.22,62.27,34620.0
2019-07-08 14:30:00,62.25,62.29,62.25,62.29,4800.0,62.25,62.29,62.25,62.29,4800.0
2019-07-08 14:35:00,62.27,62.29,62.23,62.25,14154.0,62.27,62.29,62.23,62.25,14154.0
2019-07-08 14:40:00,62.24,62.27,62.24,62.26,9123.0,62.24,62.27,62.24,62.26,9123.0
2019-07-08 14:45:00,62.24,62.36,62.24,62.36,10539.0,62.24,62.36,62.24,62.36,10539.0
2019-07-08 14:50:00,62.37,62.37,62.26,62.29,15690.0,62.37,62.37,62.26,62.29,15690.0
2019-07-08 14:55:00,62.29,62.31,62.27,62.29,6150.0,62.29,62.31,62.27,62.29,6150.0
2019-07-08 15:00:00,62.31,62.31,62.25,62.27,4503.0,62.31,62.31,62.25,62.27,4503.0
2019-07-08 15:05:00,62.25,62.28,62.23,62.27,9087.0,62.25,62.28,62.23,62.27,9087.0
2019-07-08 15:10:00,62.25,62.33,62.25,62.33,7881.0,62.25,62.33,62.25,62.33,7881.0
2019-07-08 15:15:00,62.33,62.37,62.3,62.32,11730.0,62.33,62.37,62.3,62.32,11730.0
2019-07-08 15:20:00,62.31,62.35,62.29,62.35,32595.0,62.31,62.35,62.29,62.35,32595.0
2019-07-08 15:25:00,62.33,62.37,62.33,62.36,9015.0,62.33,62.37,62.33,62.36,9015.0
2019-07-08 15:30:00,62.38,62.4,62.3,62.35,28095.0,62.38,62.4,62.3,62.35,28095.0
2019-07-08 15:35:00,62.36,62.38,62.32,62.38,14865.0,62.36,62.38,62.32,62.38,14865.0
2019-07-08 15:40:00,62.38,62.38,62.34,62.35,19917.0,62.38,62.38,62.34,62.35,19917.0
2019-07-08 15:45:00,62.36,62.39,62.32,62.36,29742.0,62.36,62.39,62.32,62.36,29742.0
2019-07-08 15:50:00,62.36,62.37,62.3,62.32,54579.0,62.36,62.37,62.3,62.32,54579.0
2019-07-08 15:55:00,62.3,62.32,62.22,62.26,94206.0,62.3,62.32,62.22,62.26,94206.0
2019-07-09 09:30:00,62.08,62.42,62.07,62.28,42048.0,62.08,62.42,62.07,62.28,42048.0
2019-07-09 09:35:00,62.6,62.66,62.42,62.66,2100.0,62.6,62.66,62.42,62.66,2100.0
2019-07-09 09:40:00,62.6,63.53,62.45,63.04,197586.0,62.6,63.53,62.45,63.04,197586.0
2019-07-09 09:45:00,63.04,63.12,62.8,62.92,58791.0,63.04,63.12,62.8,62.92,58791.0
2019-07-09 09:50:00,62.86,63.08,62.83,63.01,21012.0,62.86,63.08,62.83,63.01,21012.0
2019-07-09 09:55:00,62.97,63.05,62.83,62.83,27447.0,62.97,63.05,62.83,62.83,27447.0
2019-07-09 10:00:00,62.87,62.99,62.84,62.9,52488.0,62.87,62.99,62.84,62.9,52488.0
2019-07-09 10:05:00,62.9,62.91,62.8,62.87,30522.0,62.9,62.91,62.8,62.87,30522.0
2019-07-09 10:10:00,62.86,62.92,62.76,62.76,136320.0,62.86,62.92,62.76,62.76,136320.0
2019-07-09 10:15:00,62.78,62.79,62.66,62.78,8787.0,62.78,62.79,62.66,62.78,8787.0
2019-07-09 10:20:00,62.7,62.82,62.7,62.75,10209.0,62.7,62.82,62.7,62.75,10209.0
2019-07-09 10:25:00,62.75,62.79,62.64,62.68,10197.0,62.75,62.79,62.64,62.68,10197.0
2019-07-09 10:30:00,62.65,62.74,62.61,62.71,8448.0,62.65,62.74,62.61,62.71,8448.0
2019-07-09 10:35:00,62.7,62.7,62.65,62.67,8250.0,62.7,62.7,62.65,62.67,8250.0
2019-07-09 10:40:00,62.7,62.75,62.65,62.71,8709.0,62.7,62.75,62.65,62.71,8709.0
2019-07-09 10:45:00,62.73,62.76,62.69,62.72,7947.0,62.73,62.76,62.69,62.72,7947.0
2019-07-09 10:50:00,62.72,62.76,62.69,62.73,7188.0,62.72,62.76,62.69,62.73,7188.0
2019-07-09 10:55:00,62.71,62.73,62.65,62.7,6789.0,62.71,62.73,62.65,62.7,6789.0
2019-07-09 11:00:00,62.67,62.72,62.65,62.68,10878.0,62.67,62.72,62.65,62.68,10878.0
2019-07-09 11:05:00,62.68,62.86,62.67,62.78,19257.0,62.68,62.86,62.67,62.78,19257.0
2019-07-09 11:10:00,62.71,62.74,62.64,62.64,7119.0,62.71,62.74,62.64,62.64,7119.0
2019-07-09 11:15:00,62.67,62.74,62.64,62.74,10836.0,62.67,62.74,62.64,62.74,10836.0
2019-07-09 11:20:00,62.73,62.77,62.68,62.74,10809.0,62.73,62.77,62.68,62.74,10809.0
2019-07-09 11:25:00,62.76,62.79,62.72,62.75,15066.0,62.76,62.79,62.72,62.75,15066.0
2019-07-09 11:30:00,62.75,62.82,62.74,62.81,17415.0,62.75,62.82,62.74,62.81,17415.0
2019-07-09 11:35:00,62.83,62.85,62.79,62.83,7200.0,62.83,62.85,62.79,62.83,7200.0
2019-07-09 11:40:00,62.82,62.85,62.81,62.81,28863.0,62.82,62.85,62.81,62.81,28863.0
2019-07-09 11:45:00,62.8,63.01,62.76,62.99,37896.0,62.8,63.01,62.76,62.99,37896.0
2019-07-09 11:50:00,63.02,63.02,62.95,62.97,7632.0,63.02,63.02,62.95,62.97,7632.0
2019-07-09 11:55:00,62.96,63.01,62.92,62.97,18582.0,62.96,63.01,62.92,62.97,18582.0
2019-07-09 12:00:00,62.99,63.01,62.94,62.94,7605.0,62.99,63.01,62.94,62.94,7605.0
2019-07-09 12:05:00,62.97,63.1,62.97,63.1,17976.0,62.97,63.1,62.97,63.1,17976.0
2019-07-09 12:10:00,63.11,63.17,63.09,63.12,11352.0,63.11,63.17,63.09,63.12,11352.0
2019-07-09 12:15:00,63.14,63.15,63.06,63.1,127188.0,63.14,63.15,63.06,63.1,127188.0
2019-07-09 12:20:00,63.11,63.11,63.02,63.02,6000.0,63.11,63.11,63.02,63.02,6000.0
2019-07-09 12:25:00,63.02,63.04,63.01,63.03,20052.0,63.02,63.04,63.01,63.03,20052.0
2019-07-09 12:30:00,63.03,63.07,63.01,63.06,18474.0,63.03,63.07,63.01,63.06,18474.0
2019-07-09 12:35:00,63.06,63.11,63.06,63.1,19467.0,63.06,63.11,63.06,63.1,19467.0
2019-07-09 12:40:00,63.13,63.15,63.04,63.05,13446.0,63.13,63.15,63.04,63.05,13446.0
2019-07-09 12:45:00,63.05,63.11,63.0,63.11,21189.0,63.05,63.11,63.0,63.11,21189.0
2019-07-09 12:50:00,63.09,63.15,63.07,63.13,18816.0,63.09,63.15,63.07,63.13,18816.0
2019-07-09 12:55:00,63.13,63.15,63.08,63.08,14700.0,63.13,63.15,63.08,63.08,14700.0
2019-07-09 13:00:00,63.09,63.18,63.07,63.18,19398.0,63.09,63.18,63.07,63.18,19398.0
2019-07-09 13:05:00,63.18,63.2,63.13,63.16,11085.0,63.18,63.2,63.13,63.16,11085.0
2019-07-09 13:10:00,63.16,63.2,63.16,63.17,16500.0,63.16,63.2,63.16,63.17,16500.0
2019-07-09 13:15:00,63.2,63.21,63.11,63.11,14700.0,63.2,63.21,63.11,63.11,14700.0
2019-07-09 13:20:00,63.13,63.14,63.1,63.11,15936.0,63.13,63.14,63.1,63.11,15936.0
2019-07-09 13:25:00,63.12,63.16,63.1,63.16,24300.0,63.12,63.16,63.1,63.16,24300.0
2019-07-09 13:30:00,63.16,63.19,63.15,63.16,24339.0,63.16,63.19,63.15,63.16,24339.0
2019-07-09 13:35:00,63.17,63.25,63.14,63.25,22023.0,63.17,63.25,63.14,63.25,22023.0
2019-07-09 13:40:00,63.24,63.31,63.22,63.29,18804.0,63.24,63.31,63.22,63.29,18804.0
2019-07-09 13:45:00,63.28,63.32,63.27,63.28,12486.0,63.28,63.32,63.27,63.28,12486.0
2019-07-09 13:50:00,63.28,63.31,63.24,63.27,18690.0,63.28,63.31,63.24,63.27,18690.0
2019-07-09 13:55:00,63.27,63.3,63.25,63.29,21300.0,63.27,63.3,63.25,63.29,21300.0
2019-07-09 14:00:00,63.28,63.3,63.26,63.29,21300.0,63.28,63.3,63.26,63.29,21300.0
2019-07-09 14:05:00,63.29,63.29,63.24,63.27,15597.0,63.29,63.29,63.24,63.27,15597.0
2019-07-09 14:10:00,63.28,63.29,63.26,63.29,13500.0,63.28,63.29,63.26,63.29,13500.0
2019-07-09 14:15:00,63.29,63.33,63.27,63.3,26298.0,63.29,63.33,63.27,63.3,26298.0
2019-07-09 14:20:00,63.31,63.31,63.27,63.27,10800.0,63.31,63.31,63.27,63.27,10800.0
2019-07-09 14:25:00,63.28,63.32,63.28,63.3,16512.0,63.28,63.32,63.28,63.3,16512.0
2019-07-09 14:30:00,63.31,63.34,63.3,63.33,19245.0,63.31,63.34,63.3,63.33,19245.0
2019-07-09 14:35:00,63.34,63.35,63.28,63.29,24030.0,63.34,63.35,63.28,63.29,24030.0
2019-07-09 14:40:00,63.3,63.33,63.28,63.31,18000.0,63.3,63.33,63.28,63.31,18000.0
2019-07-09 14:45:00,63.31,63.33,63.31,63.32,14106.0,63.31,63.33,63.31,63.32,14106.0
2019-07-09 14:50:00,63.32,63.33,63.3,63.3,22416.0,63.32,63.33,63.3,63.3,22416.0
2019-07-09 14:55:00,63.3,63.31,63.24,63.24,21891.0,63.3,63.31,63.24,63.24,21891.0
2019-07-09 15:00:00,63.25,63.3,63.24,63.27,22089.0,63.25,63.3,63.24,63.27,22089.0
2019-07-09 15:05:00,63.27,63.28,63.23,63.26,22779.0,63.27,63.28,63.23,63.26,22779.0
2019-07-09 15:10:00,63.26,63.26,63.17,63.22,28830.0,63.26,63.26,63.17,63.22,28830.0
2019-07-09 15:15:00,63.21,63.23,63.19,63.23,26661.0,63.21,63.23,63.19,63.23,26661.0
2019-07-09 15:20:00,63.23,63.23,63.18,63.18,25881.0,63.23,63.23,63.18,63.18,25881.0
2019-07-09 15:25:00,63.19,63.2,63.17,63.19,39894.0,63.19,63.2,63.17,63.19,39894.0
2019-07-09 15:30:00,63.19,63.22,63.18,63.22,42309.0,63.19,63.22,63.18,63.22,42309.0
2019-07-09 15:35:00,63.22,63.29,63.22,63.25,73704.0,63.22,63.29,63.22,63.25,73704.0
2019-07-09 15:40:00,63.25,63.29,63.24,63.25,50499.0,63.25,63.29,63.24,63.25,50499.0
2019-07-09 15:45:00,63.26,63.31,63.25,63.29,64167.0,63.26,63.31,63.25,63.29,64167.0
2019-07-09 15:50:00,63.28,63.4,63.28,63.4,96546.0,63.28,63.4,63.28,63.4,96546.0
2019-07-09 15:55:00,63.37,63.42,63.3,63.34,230457.0,63.37,63.42,63.3,63.34,230457.0
2019-07-10 09:30:00,63.01,63.68,63.01,63.61,101469.0,63.01,63.68,63.01,63.61,101469.0
2019-07-10 09:35:00,63.61,64.16,63.61,64.1,78183.0,63.61,64.16,63.61,64.1,78183.0
2019-07-10 09:40:00,64.16,64.33,64.02,64.03,67491.0,64.16,64.33,64.02,64.03,67491.0
2019-07-10 09:45:00,63.97,64.08,63.94,64.03,87939.0,63.97,64.08,63.94,64.03,87939.0
2019-07-10 09:50:00,64.08,64.08,63.8,63.87,16887.0,64.08,64.08,63.8,63.87,16887.0
2019-07-10 09:55:00,63.87,63.94,63.8,63.92,23046.0,63.87,63.94,63.8,63.92,23046.0
2019-07-10 10:00:00,63.97,64.08,63.96,64.02,24711.0,63.97,64.08,63.96,64.02,24711.0
2019-07-10 10:05:00,64.01,64.03,63.71,63.97,86274.0,64.01,64.03,63.71,63.97,86274.0
2019-07-10 10:10:00,63.98,64.0,63.9,63.91,10665.0,63.98,64.0,63.9,63.91,10665.0
2019-07-10 10:15:00,63.91,63.94,63.73,63.87,17670.0,63.91,63.94,63.73,63.87,17670.0
2019-07-10 10:20:00,63.83,63.86,63.74,63.82,16050.0,63.83,63.86,63.74,63.82,16050.0
2019-07-10 10:25:00,63.78,63.83,63.64,63.64,9900.0,63.78,63.83,63.64,63.64,9900.0
2019-07-10 10:30:00,63.66,63.7,63.65,63.65,6450.0,63.66,63.7,63.65,63.65,6450.0
2019-07-10 10:35:00,63.65,63.83,63.65,63.79,74385.0,63.65,63.83,63.65,63.79,74385.0
2019-07-10 10:40:00,63.79,63.88,63.67,63.88,88194.0,63.79,63.88,63.67,63.88,88194.0
2019-07-10 10:45:00,63.89,64.05,63.83,63.99,33783.0,63.89,64.05,63.83,63.99,33783.0
2019-07-10 10:50:00,63.96,63.96,63.79,63.79,11955.0,63.96,63.96,63.79,63.79,11955.0
2019-07-10 10:55:00,63.74,63.82,63.62,63.63,43995.0,63.74,63.82,63.62,63.63,43995.0
2019-07-10 11:00:00,63.6,63.68,63.6,63.68,16731.0,63.6,63.68,63.6,63.68,16731.0
2019-07-10 11:05:00,63.69,63.75,63.67,63.67,9000.0,63.69,63.75,63.67,63.67,9000.0
2019-07-10 11:10:00,63.66,63.69,63.63,63.69,49998.0,63.66,63.69,63.63,63.69,49998.0
2019-07-10 11:15:00,63.69,63.75,63.6,63.62,14625.0,63.69,63.75,63.6,63.62,14625.0
2019-07-10 11:20:00,63.62,63.74,63.62,63.69,9666.0,63.62,63.74,63.62,63.69,9666.0
2019-07-10 11:25:00,63.72,63.8,63.72,63.76,9600.0,63.72,63.8,63.72,63.76,9600.0
2019-07-10 11:30:00,63.76,63.84,63.76,63.81,9180.0,63.76,63.84,63.76,63.81,9180.0
2019-07-10 11:35:00,63.76,63.78,63.71,63.71,6675.0,63.76,63.78,63.71,63.71,6675.0
2019-07-10 11:40:00,63.72,63.75,63.71,63.73,6300.0,63.72,63.75,63.71,63.73,6300.0
2019-07-10 11:45:00,63.73,63.79,63.7,63.79,36312.0,63.73,63.79,63.7,63.79,36312.0
2019-07-10 11:50:00,63.79,63.8,63.76,63.78,12168.0,63.79,63.8,63.76,63.78,12168.0
2019-07-10 11:55:00,63.78,63.79,63.74,63.75,45921.0,63.78,63.79,63.74,63.75,45921.0
2019-07-10 12:00:00,63.77,63.84,63.75,63.78,75321.0,63.77,63.84,63.75,63.78,75321.0
2019-07-10 12:05:00,63.79,63.85,63.79,63.82,16800.0,63.79,63.85,63.79,63.82,16800.0
2019-07-10 12:10:00,63.83,63.85,63.79,63.79,13713.0,63.83,63.85,63.79,63.79,13713.0
2019-07-10 12:15:00,63.79,63.8,63.75,63.8,22800.0,63.79,63.8,63.75,63.8,22800.0
2019-07-10 12:20:00,63.79,63.79,63.74,63.76,6300.0,63.79,63.79,63.74,63.76,6300.0
2019-07-10 12:25:00,63.76,63.78,63.76,63.78,7230.0,63.76,63.78,63.76,63.78,7230.0
2019-07-10 12:30:00,63.8,63.84,63.78,63.79,16530.0,63.8,63.84,63.78,63.79,16530.0
2019-07-10 12:35:00,63.78,63.81,63.77,63.81,9693.0,63.78,63.81,63.77,63.81,9693.0
2019-07-10 12:40:00,63.82,63.82,63.78,63.8,13812.0,63.82,63.82,63.78,63.8,13812.0
2019-07-10 12:45:00,63.78,63.78,63.74,63.77,20448.0,63.78,63.78,63.74,63.77,20448.0
2019-07-10 12:50:00,63.76,63.8,63.73,63.76,19860.0,63.76,63.8,63.73,63.76,19860.0
2019-07-10 12:55:00,63.77,63.84,63.77,63.84,9600.0,63.77,63.84,63.77,63.84,9600.0
2019-07-10 13:00:00,63.84,63.86,63.83,63.86,3675.0,63.84,63.86,63.83,63.86,3675.0
2019-07-10 13:05:00,63.83,63.83,63.79,63.83,5775.0,63.83,63.83,63.79,63.83,5775.0
2019-07-10 13:10:00,63.83,63.85,63.78,63.79,7500.0,63.83,63.85,63.78,63.79,7500.0
2019-07-10 13:15:00,63.8,63.81,63.74,63.76,6300.0,63.8,63.81,63.74,63.76,6300.0
2019-07-10 13:20:00,63.76,63.8,63.75,63.8,20100.0,63.76,63.8,63.75,63.8,20100.0
2019-07-10 13:25:00,63.8,63.85,63.79,63.84,53400.0,63.8,63.85,63.79,63.84,53400.0
2019-07-10 13:30:00,63.82,63.83,63.79,63.79,13968.0,63.82,63.83,63.79,63.79,13968.0
2019-07-10 13:35:00,63.8,63.81,63.76,63.78,10395.0,63.8,63.81,63.76,63.78,10395.0
2019-07-10 13:40:00,63.8,63.84,63.78,63.81,27270.0,63.8,63.84,63.78,63.81,27270.0
2019-07-10 13:45:00,63.82,63.85,63.8,63.83,6900.0,63.82,63.85,63.8,63.83,6900.0
2019-07-10 13:50:00,63.82,63.87,63.81,63.84,8271.0,63.82,63.87,63.81,63.84,8271.0
2019-07-10 13:55:00,63.84,63.87,63.82,63.83,47349.0,63.84,63.87,63.82,63.83,47349.0
2019-07-10 14:00:00,63.85,63.9,63.85,63.88,31257.0,63.85,63.9,63.85,63.88,31257.0
2019-07-10 14:05:00,63.9,63.98,63.9,63.96,23295.0,63.9,63.98,63.9,63.96,23295.0
2019-07-10 14:10:00,63.97,63.97,63.91,63.92,4800.0,63.97,63.97,63.91,63.92,4800.0
2019-07-10 14:15:00,63.9,63.94,63.89,63.9,6900.0,63.9,63.94,63.89,63.9,6900.0
2019-07-10 14:20:00,63.87,63.92,63.87,63.89,11676.0,63.87,63.92,63.87,63.89,11676.0
2019-07-10 14:25:00,63.88,63.92,63.87,63.92,4200.0,63.88,63.92,63.87,63.92,4200.0
2019-07-10 14:30:00,63.91,63.98,63.88,63.98,12057.0,63.91,63.98,63.88,63.98,12057.0
2019-07-10 14:35:00,63.98,63.99,63.93,63.93,17943.0,63.98,63.99,63.93,63.93,17943.0
2019-07-10 14:40:00,63.91,63.96,63.91,63.96,5601.0,63.91,63.96,63.91,63.96,5601.0
2019-07-10 14:45:00,63.95,63.95,63.93,63.93,5775.0,63.95,63.95,63.93,63.93,5775.0
2019-07-10 14:50:00,63.93,63.96,63.92,63.96,5400.0,63.93,63.96,63.92,63.96,5400.0
2019-07-10 14:55:00,63.97,63.98,63.95,63.96,9450.0,63.97,63.98,63.95,63.96,9450.0
2019-07-10 15:00:00,63.95,63.99,63.87,63.89,20547.0,63.95,63.99,63.87,63.89,20547.0
2019-07-10 15:05:00,63.9,63.95,63.86,63.93,17544.0,63.9,63.95,63.86,63.93,17544.0
2019-07-10 15:10:00,63.93,63.95,63.91,63.91,7575.0,63.93,63.95,63.91,63.91,7575.0
2019-07-10 15:15:00,63.9,63.9,63.85,63.85,21189.0,63.9,63.9,63.85,63.85,21189.0
2019-07-10 15:20:00,63.85,63.92,63.84,63.88,16275.0,63.85,63.92,63.84,63.88,16275.0
2019-07-10 15:25:00,63.89,63.91,63.83,63.85,22383.0,63.89,63.91,63.83,63.85,22383.0
2019-07-10 15:30:00,63.83,63.87,63.82,63.87,28443.0,63.83,63.87,63.82,63.87,28443.0
2019-07-10 15:35:00,63.85,63.88,63.82,63.85,32406.0,63.85,63.88,63.82,63.85,32406.0
2019-07-10 15:40:00,63.85,63.92,63.84,63.92,47628.0,63.85,63.92,63.84,63.92,47628.0
2019-07-10 15:45:00,63.91,63.92,63.84,63.88,73032.0,63.91,63.92,63.84,63.88,73032.0
2019-07-10 15:50:00,63.87,63.89,63.84,63.84,103782.0,63.87,63.89,63.84,63.84,103782.0
2019-07-10 15:55:00,63.85,63.89,63.7,63.75,247425.0,63.85,63.89,63.7,63.75,247425.0
2019-07-11 09:30:00,64.19,64.23,63.97,63.97,46725.0,64.19,64.23,63.97,63.97,46725.0
2019-07-11 09:35:00,63.83,64.23,63.79,64.13,81843.0,63.83,64.23,63.79,64.13,81843.0
2019-07-11 09:40:00,64.18,64.25,63.88,63.89,34824.0,64.18,64.25,63.88,63.89,34824.0
2019-07-11 09:45:00,63.86,63.94,63.83,63.85,10392.0,63.86,63.94,63.83,63.85,10392.0
2019-07-11 09:50:00,63.87,63.95,63.78,63.95,4500.0,63.87,63.95,63.78,63.95,4500.0
2019-07-11 09:55:00,63.95,64.23,63.95,64.19,12660.0,63.95,64.23,63.95,64.19,12660.0
2019-07-11 10:00:00,64.26,64.31,64.12,64.12,11400.0,64.26,64.31,64.12,64.12,11400.0
2019-07-11 10:05:00,64.12,64.12,64.0,64.04,10650.0,64.12,64.12,64.0,64.04,10650.0
2019-07-11 10:10:00,64.05,64.12,64.02,64.06,3900.0,64.05,64.12,64.02,64.06,3900.0
2019-07-11 10:15:00,64.06,64.07,64.0,64.02,6231.0,64.06,64.07,64.0,64.02,6231.0
2019-07-11 10:20:00,64.06,64.13,64.06,64.13,4410.0,64.06,64.13,64.06,64.13,4410.0
2019-07-11 10:25:00,64.09,64.15,64.09,64.15,3633.0,64.09,64.15,64.09,64.15,3633.0
2019-07-11 10:30:00,64.15,64.16,63.98,64.01,7968.0,64.15,64.16,63.98,64.01,7968.0
2019-07-11 10:35:00,64.01,64.01,63.93,63.93,10455.0,64.01,64.01,63.93,63.93,10455.0
2019-07-11 10:40:00,63.94,64.0,63.94,64.0,30900.0,63.94,64.0,63.94,64.0,30900.0
2019-07-11 10:45:00,63.98,64.06,63.89,63.94,24330.0,63.98,64.06,63.89,63.94,24330.0
2019-07-11 10:50:00,63.93,64.01,63.9,63.99,27900.0,63.93,64.01,63.9,63.99,27900.0
2019-07-11 10:55:00,64.06,64.12,64.04,64.1,17349.0,64.06,64.12,64.04,64.1,17349.0
2019-07-11 11:00:00,64.1,64.2,64.1,64.14,20100.0,64.1,64.2,64.1,64.14,20100.0
2019-07-11 11:05:00,64.12,64.19,64.11,64.18,9705.0,64.12,64.19,64.11,64.18,9705.0
2019-07-11 11:10:00,64.13,64.26,64.12,64.26,9900.0,64.13,64.26,64.12,64.26,9900.0
2019-07-11 11:15:00,64.28,64.33,64.26,64.26,10797.0,64.28,64.33,64.26,64.26,10797.0
2019-07-11 11:20:00,64.26,64.3,64.23,64.24,6705.0,64.26,64.3,64.23,64.24,6705.0
2019-07-11 11:25:00,64.26,64.31,64.22,64.28,13260.0,64.26,64.31,64.22,64.28,13260.0
2019-07-11 11:30:00,64.28,64.36,64.28,64.31,22296.0,64.28,64.36,64.28,64.31,22296.0
2019-07-11 11:35:00,64.31,64.37,64.3,64.37,13716.0,64.31,64.37,64.3,64.37,13716.0
2019-07-11 11:40:00,64.4,64.46,64.32,64.32,28137.0,64.4,64.46,64.32,64.32,28137.0
2019-07-11 11:45:00,64.35,64.38,64.34,64.37,6900.0,64.35,64.38,64.34,64.37,6900.0
2019-07-11 11:50:00,64.36,64.39,64.31,64.31,7869.0,64.36,64.39,64.31,64.31,7869.0
2019-07-11 11:55:00,64.35,64.42,64.35,64.4,10692.0,64.35,64.42,64.35,64.4,10692.0
2019-07-11 12:00:00,64.38,64.48,64.38,64.47,9519.0,64.38,64.48,64.38,64.47,9519.0
2019-07-11 12:05:00,64.47,64.54,64.47,64.54,27708.0,64.47,64.54,64.47,64.54,27708.0
2019-07-11 12:10:00,64.55,64.68,64.49,64.66,30210.0,64.55,64.68,64.49,64.66,30210.0
2019-07-11 12:15:00,64.68,64.68,64.54,64.58,11988.0,64.68,64.68,64.54,64.58,11988.0
2019-07-11 12:20:00,64.59,64.6,64.53,64.55,7500.0,64.59,64.6,64.53,64.55,7500.0
2019-07-11 12:25:00,64.53,64.55,64.51,64.52,8445.0,64.53,64.55,64.51,64.52,8445.0
2019-07-11 12:30:00,64.55,64.57,64.49,64.55,22425.0,64.55,64.57,64.49,64.55,22425.0
2019-07-11 12:35:00,64.57,64.57,64.53,64.53,6300.0,64.57,64.57,64.53,64.53,6300.0
2019-07-11 12:40:00,64.53,64.63,64.53,64.61,10173.0,64.53,64.63,64.53,64.61,10173.0
2019-07-11 12:45:00,64.64,64.65,64.62,64.65,3600.0,64.64,64.65,64.62,64.65,3600.0
2019-07-11 12:50:00,64.63,64.73,64.63,64.72,15414.0,64.63,64.73,64.63,64.72,15414.0
2019-07-11 12:55:00,64.72,64.9,64.72,64.84,27948.0,64.72,64.9,64.72,64.84,27948.0
2019-07-11 13:00:00,64.84,64.87,64.75,64.75,17256.0,64.84,64.87,64.75,64.75,17256.0
2019-07-11 13:05:00,64.75,64.78,64.71,64.75,17496.0,64.75,64.78,64.71,64.75,17496.0
2019-07-11 13:10:00,64.72,64.8,64.68,64.8,52305.0,64.72,64.8,64.68,64.8,52305.0
2019-07-11 13:15:00,64.81,64.85,64.77,64.77,6456.0,64.81,64.85,64.77,64.77,6456.0
2019-07-11 13:20:00,64.79,64.83,64.77,64.79,6060.0,64.79,64.83,64.77,64.79,6060.0
2019-07-11 13:25:00,64.82,64.82,64.76,64.79,29688.0,64.82,64.82,64.76,64.79,29688.0
2019-07-11 13:30:00,64.77,64.83,64.75,64.78,31623.0,64.77,64.83,64.75,64.78,31623.0
2019-07-11 13:35:00,64.75,64.79,64.68,64.69,11964.0,64.75,64.79,64.68,64.69,11964.0
2019-07-11 13:40:00,64.69,64.71,64.67,64.71,12000.0,64.69,64.71,64.67,64.71,12000.0
2019-07-11 13:45:00,64.68,64.7,64.65,64.65,8997.0,64.68,64.7,64.65,64.65,8997.0
2019-07-11 13:50:00,64.67,64.71,64.67,64.68,7197.0,64.67,64.71,64.67,64.68,7197.0
2019-07-11 13:55:00,64.7,64.72,64.68,64.69,7050.0,64.7,64.72,64.68,64.69,7050.0
2019-07-11 14:00:00,64.71,64.74,64.68,64.73,7341.0,64.71,64.74,64.68,64.73,7341.0
2019-07-11 14:05:00,64.72,64.73,64.69,64.69,6939.0,64.72,64.73,64.69,64.69,6939.0
2019-07-11 14:10:00,64.69,64.74,64.68,64.74,13005.0,64.69,64.74,64.68,64.74,13005.0
2019-07-11 14:15:00,64.7,64.71,64.67,64.67,6306.0,64.7,64.71,64.67,64.67,6306.0
2019-07-11 14:20:00,64.68,64.69,64.63,64.67,16332.0,64.68,64.69,64.63,64.67,16332.0
2019-07-11 14:25:00,64.68,64.73,64.68,64.7,9258.0,64.68,64.73,64.68,64.7,9258.0
2019-07-11 14:30:00,64.7,64.76,64.69,64.73,13293.0,64.7,64.76,64.69,64.73,13293.0
2019-07-11 14:35:00,64.71,64.71,64.66,64.69,7143.0,64.71,64.71,64.66,64.69,7143.0
2019-07-11 14:40:00,64.69,64.73,64.69,64.72,13413.0,64.69,64.73,64.69,64.72,13413.0
2019-07-11 14:45:00,64.7,64.7,64.67,64.68,5238.0,64.7,64.7,64.67,64.68,5238.0
2019-07-11 14:50:00,64.69,64.7,64.68,64.69,10962.0,64.69,64.7,64.68,64.69,10962.0
2019-07-11 14:55:00,64.69,64.71,64.69,64.7,4527.0,64.69,64.71,64.69,64.7,4527.0
2019-07-11 15:00:00,64.7,64.76,64.68,64.76,9657.0,64.7,64.76,64.68,64.76,9657.0
2019-07-11 15:05:00,64.76,64.79,64.75,64.78,11022.0,64.76,64.79,64.75,64.78,11022.0
2019-07-11 15:10:00,64.77,64.79,64.76,64.78,5130.0,64.77,64.79,64.76,64.78,5130.0
2019-07-11 15:15:00,64.77,64.8,64.77,64.79,12333.0,64.77,64.8,64.77,64.79,12333.0
2019-07-11 15:20:00,64.79,64.8,64.72,64.74,16017.0,64.79,64.8,64.72,64.74,16017.0
2019-07-11 15:25:00,64.75,64.78,64.74,64.74,21426.0,64.75,64.78,64.74,64.74,21426.0
2019-07-11 15:30:00,64.74,64.79,64.74,64.79,13500.0,64.74,64.79,64.74,64.79,13500.0
2019-07-11 15:35:00,64.79,64.82,64.78,64.82,11916.0,64.79,64.82,64.78,64.82,11916.0
2019-07-11 15:40:00,64.82,64.88,64.81,64.88,23904.0,64.82,64.88,64.81,64.88,23904.0
2019-07-11 15:45:00,64.86,64.96,64.86,64.96,34599.0,64.86,64.96,64.86,64.96,34599.0
2019-07-11 15:50:00,64.97,64.99,64.94,64.97,61125.0,64.97,64.99,64.94,64.97,61125.0
2019-07-11 15:55:00,64.98,65.02,64.93,65.01,285018.0,64.98,65.02,64.93,65.01,285018.0
2019-07-12 09:30:00,64.92,64.92,64.42,64.58,121590.0,64.92,64.92,64.42,64.58,121590.0
2019-07-12 09:35:00,64.55,64.65,64.45,64.5,9225.0,64.55,64.65,64.45,64.5,9225.0
2019-07-12 09:40:00,64.47,64.48,64.19,64.28,21021.0,64.47,64.48,64.19,64.28,21021.0
2019-07-12 09:45:00,64.23,64.39,64.19,64.29,9966.0,64.23,64.39,64.19,64.29,9966.0
2019-07-12 09:50:00,64.26,64.38,64.19,64.3,24111.0,64.26,64.38,64.19,64.3,24111.0
2019-07-12 09:55:00,64.25,64.29,63.87,63.95,31092.0,64.25,64.29,63.87,63.95,31092.0
2019-07-12 10:00:00,63.99,64.01,63.87,63.94,28230.0,63.99,64.01,63.87,63.94,28230.0
2019-07-12 10:05:00,64.0,64.1,63.9,63.9,29817.0,64.0,64.1,63.9,63.9,29817.0
2019-07-12 10:10:00,63.92,63.97,63.81,63.97,31536.0,63.92,63.97,63.81,63.97,31536.0
2019-07-12 10:15:00,63.99,64.06,63.89,63.93,37191.0,63.99,64.06,63.89,63.93,37191.0
2019-07-12 10:20:00,63.89,63.97,63.77,63.78,17871.0,63.89,63.97,63.77,63.78,17871.0
2019-07-12 10:25:00,63.73,63.73,63.62,63.67,19941.0,63.73,63.73,63.62,63.67,19941.0
2019-07-12 10:30:00,63.68,63.74,63.6,63.73,21159.0,63.68,63.74,63.6,63.73,21159.0
2019-07-12 10:35:00,63.67,63.69,63.55,63.61,17400.0,63.67,63.69,63.55,63.61,17400.0
2019-07-12 10:40:00,63.55,63.6,63.49,63.56,36531.0,63.55,63.6,63.49,63.56,36531.0
2019-07-12 10:45:00,63.59,63.6,63.51,63.54,23736.0,63.59,63.6,63.51,63.54,23736.0
2019-07-12 10:50:00,63.55,63.62,63.54,63.54,18006.0,63.55,63.62,63.54,63.54,18006.0
2019-07-12 10:55:00,63.51,63.56,63.49,63.55,9663.0,63.51,63.56,63.49,63.55,9663.0
2019-07-12 11:00:00,63.54,63.54,63.51,63.53,6000.0,63.54,63.54,63.51,63.53,6000.0
2019-07-12 11:05:00,63.52,63.54,63.49,63.52,15450.0,63.52,63.54,63.49,63.52,15450.0
2019-07-12 11:10:00,63.51,63.63,63.51,63.63,15600.0,63.51,63.63,63.51,63.63,15600.0
2019-07-12 11:15:00,63.64,63.68,63.62,63.65,22830.0,63.64,63.68,63.62,63.65,22830.0
2019-07-12 11:20:00,63.67,63.67,63.58,63.6,11250.0,63.67,63.67,63.58,63.6,11250.0
2019-07-12 11:25:00,63.58,63.58,63.53,63.54,9900.0,63.58,63.58,63.53,63.54,9900.0
2019-07-12 11:30:00,63.58,63.66,63.57,63.66,10494.0,63.58,63.66,63.57,63.66,10494.0
2019-07-12 11:35:00,63.64,63.65,63.56,63.58,12675.0,63.64,63.65,63.56,63.58,12675.0
2019-07-12 11:40:00,63.59,63.6,63.44,63.46,27651.0,63.59,63.6,63.44,63.46,27651.0
2019-07-12 11:45:00,63.47,63.56,63.46,63.52,21504.0,63.47,63.56,63.46,63.52,21504.0
2019-07-12 11:50:00,63.52,63.53,63.49,63.5,5700.0,63.52,63.53,63.49,63.5,5700.0
2019-07-12 11:55:00,63.51,63.54,63.48,63.49,11775.0,63.51,63.54,63.48,63.49,11775.0
2019-07-12 12:00:00,63.51,63.51,63.43,63.44,15600.0,63.51,63.51,63.43,63.44,15600.0
2019-07-12 12:05:00,63.42,63.42,63.32,63.33,33555.0,63.42,63.42,63.32,63.33,33555.0
2019-07-12 12:10:00,63.33,63.4,63.31,63.38,28713.0,63.33,63.4,63.31,63.38,28713.0
2019-07-12 12:15:00,63.38,63.38,63.32,63.33,40290.0,63.38,63.38,63.32,63.33,40290.0
2019-07-12 12:20:00,63.31,63.32,63.24,63.27,53760.0,63.31,63.32,63.24,63.27,53760.0
2019-07-12 12:25:00,63.24,63.27,63.18,63.18,52902.0,63.24,63.27,63.18,63.18,52902.0
2019-07-12 12:30:00,63.18,63.18,63.12,63.13,28998.0,63.18,63.18,63.12,63.13,28998.0
2019-07-12 12:35:00,63.13,63.17,63.1,63.17,50400.0,63.13,63.17,63.1,63.17,50400.0
2019-07-12 12:40:00,63.17,63.2,63.09,63.2,38328.0,63.17,63.2,63.09,63.2,38328.0
2019-07-12 12:45:00,63.21,63.24,63.17,63.19,32619.0,63.21,63.24,63.17,63.19,32619.0
2019-07-12 12:50:00,63.19,63.27,63.17,63.26,56334.0,63.19,63.27,63.17,63.26,56334.0
2019-07-12 12:55:00,63.28,63.3,63.27,63.3,30792.0,63.28,63.3,63.27,63.3,30792.0
2019-07-12 13:00:00,63.32,63.43,63.28,63.38,27951.0,63.32,63.43,63.28,63.38,27951.0
2019-07-12 13:05:00,63.42,63.46,63.38,63.43,29988.0,63.42,63.46,63.38,63.43,29988.0
2019-07-12 13:10:00,63.43,63.43,63.34,63.38,13659.0,63.43,63.43,63.34,63.38,13659.0
2019-07-12 13:15:00,63.4,63.51,63.39,63.48,19200.0,63.4,63.51,63.39,63.48,19200.0
2019-07-12 13:20:00,63.48,63.48,63.38,63.39,7500.0,63.48,63.48,63.38,63.39,7500.0
2019-07-12 13:25:00,63.41,63.44,63.4,63.4,15900.0,63.41,63.44,63.4,63.4,15900.0
2019-07-12 13:30:00,63.42,63.47,63.42,63.46,27075.0,63.42,63.47,63.42,63.46,27075.0
2019-07-12 13:35:00,63.45,63.46,63.38,63.4,32436.0,63.45,63.46,63.38,63.4,32436.0
2019-07-12 13:40:00,63.37,63.47,63.37,63.41,23499.0,63.37,63.47,63.37,63.41,23499.0
2019-07-12 13:45:00,63.44,63.46,63.4,63.46,20916.0,63.44,63.46,63.4,63.46,20916.0
2019-07-12 13:50:00,63.46,63.5,63.42,63.45,9300.0,63.46,63.5,63.42,63.45,9300.0
2019-07-12 13:55:00,63.44,63.46,63.43,63.43,4620.0,63.44,63.46,63.43,63.43,4620.0
2019-07-12 14:00:00,63.41,63.43,63.39,63.4,6744.0,63.41,63.43,63.39,63.4,6744.0
2019-07-12 14:05:00,63.4,63.4,63.37,63.37,8169.0,63.4,63.4,63.37,63.37,8169.0
2019-07-12 14:10:00,63.37,63.46,63.37,63.4,67566.0,63.37,63.46,63.37,63.4,67566.0
2019-07-12 14:15:00,63.4,63.5,63.4,63.49,9951.0,63.4,63.5,63.4,63.49,9951.0
2019-07-12 14:20:00,63.47,63.52,63.46,63.5,4242.0,63.47,63.52,63.46,63.5,4242.0
2019-07-12 14:25:00,63.49,63.54,63.47,63.54,6216.0,63.49,63.54,63.47,63.54,6216.0
2019-07-12 14:30:00,63.51,63.57,63.48,63.57,6066.0,63.51,63.57,63.48,63.57,6066.0
2019-07-12 14:35:00,63.57,63.6,63.54,63.54,3120.0,63.57,63.6,63.54,63.54,3120.0
2019-07-12 14:40:00,63.55,63.56,63.49,63.49,7287.0,63.55,63.56,63.49,63.49,7287.0
2019-07-12 14:45:00,63.49,63.5,63.47,63.48,6000.0,63.49,63.5,63.47,63.48,6000.0
2019-07-12 14:50:00,63.47,63.52,63.45,63.51,21042.0,63.47,63.52,63.45,63.51,21042.0
2019-07-12 14:55:00,63.5,63.5,63.46,63.49,8100.0,63.5,63.5,63.46,63.49,8100.0
2019-07-12 15:00:00,63.5,63.5,63.43,63.43,14838.0,63.5,63.5,63.43,63.43,14838.0
2019-07-12 15:05:00,63.43,63.44,63.4,63.4,15738.0,63.43,63.44,63.4,63.4,15738.0
2019-07-12 15:10:00,63.39,63.4,63.36,63.37,14190.0,63.39,63.4,63.36,63.37,14190.0
2019-07-12 15:15:00,63.37,63.43,63.36,63.42,14631.0,63.37,63.43,63.36,63.42,14631.0
2019-07-12 15:20:00,63.42,63.45,63.42,63.43,9000.0,63.42,63.45,63.42,63.43,9000.0
2019-07-12 15:25:00,63.43,63.43,63.4,63.42,12390.0,63.43,63.43,63.4,63.42,12390.0
2019-07-12 15:30:00,63.42,63.49,63.41,63.48,15282.0,63.42,63.49,63.41,63.48,15282.0
2019-07-12 15:35:00,63.5,63.69,63.5,63.65,42087.0,63.5,63.69,63.5,63.65,42087.0
2019-07-12 15:40:00,63.62,63.68,63.62,63.67,17808.0,63.62,63.68,63.62,63.67,17808.0
2019-07-12 15:45:00,63.68,63.7,63.66,63.69,44526.0,63.68,63.7,63.66,63.69,44526.0
2019-07-12 15:50:00,63.69,63.77,63.67,63.76,36159.0,63.69,63.77,63.67,63.76,36159.0
2019-07-12 15:55:00,63.77,63.82,63.74,63.81,191937.0,63.77,63.82,63.74,63.81,191937.0
2019-07-15 09:30:00,63.9,63.9,63.59,63.71,31725.0,63.9,63.9,63.59,63.71,31725.0
2019-07-15 09:35:00,63.64,63.7,63.51,63.62,33639.0,63.64,63.7,63.51,63.62,33639.0
2019-07-15 09:40:00,63.61,63.87,63.61,63.8,53403.0,63.61,63.87,63.61,63.8,53403.0
2019-07-15 09:45:00,63.82,63.82,63.63,63.7,46218.0,63.82,63.82,63.63,63.7,46218.0
2019-07-15 09:50:00,63.76,63.86,63.76,63.81,12378.0,63.76,63.86,63.76,63.81,12378.0
2019-07-15 09:55:00,63.86,63.9,63.77,63.77,10188.0,63.86,63.9,63.77,63.77,10188.0
2019-07-15 10:00:00,63.76,63.91,63.69,63.88,18408.0,63.76,63.91,63.69,63.88,18408.0
2019-07-15 10:05:00,63.87,63.94,63.84,63.86,21168.0,63.87,63.94,63.84,63.86,21168.0
2019-07-15 10:10:00,63.84,63.87,63.79,63.87,11514.0,63.84,63.87,63.79,63.87,11514.0
2019-07-15 10:15:00,63.89,63.9,63.8,63.81,15159.0,63.89,63.9,63.8,63.81,15159.0
2019-07-15 10:20:00,63.83,63.83,63.76,63.83,9957.0,63.83,63.83,63.76,63.83,9957.0
2019-07-15 10:25:00,63.83,63.85,63.76,63.8,51849.0,63.83,63.85,63.76,63.8,51849.0
2019-07-15 10:30:00,63.83,63.84,63.78,63.81,4500.0,63.83,63.84,63.78,63.81,4500.0
2019-07-15 10:35:00,63.82,63.82,63.73,63.75,5685.0,63.82,63.82,63.73,63.75,5685.0
2019-07-15 10:40:00,63.71,63.8,63.71,63.79,6915.0,63.71,63.8,63.71,63.79,6915.0
2019-07-15 10:45:00,63.8,63.8,63.73,63.8,3900.0,63.8,63.8,63.73,63.8,3900.0
2019-07-15 10:50:00,63.83,63.88,63.78,63.88,11700.0,63.83,63.88,63.78,63.88,11700.0
2019-07-15 10:55:00,63.87,63.91,63.81,63.82,25524.0,63.87,63.91,63.81,63.82,25524.0
2019-07-15 11:00:00,63.83,63.85,63.81,63.82,51195.0,63.83,63.85,63.81,63.82,51195.0
2019-07-15 11:05:00,63.83,63.87,63.82,63.82,10614.0,63.83,63.87,63.82,63.82,10614.0
2019-07-15 11:10:00,63.82,63.84,63.79,63.79,6300.0,63.82,63.84,63.79,63.79,6300.0
2019-07-15 11:15:00,63.83,63.88,63.82,63.85,25893.0,63.83,63.88,63.82,63.85,25893.0
2019-07-15 11:20:00,63.84,63.85,63.81,63.81,5772.0,63.84,63.85,63.81,63.81,5772.0
2019-07-15 11:25:00,63.8,63.83,63.78,63.81,12069.0,63.8,63.83,63.78,63.81,12069.0
2019-07-15 11:30:00,63.79,63.83,63.77,63.83,4866.0,63.79,63.83,63.77,63.83,4866.0
2019-07-15 11:35:00,63.85,63.86,63.82,63.85,9981.0,63.85,63.86,63.82,63.85,9981.0
2019-07-15 11:40:00,63.87,63.87,63.84,63.84,32700.0,63.87,63.87,63.84,63.84,32700.0
2019-07-15 11:45:00,63.85,63.86,63.79,63.79,5400.0,63.85,63.86,63.79,63.79,5400.0
2019-07-15 11:50:00,63.79,63.84,63.79,63.84,7200.0,63.79,63.84,63.79,63.84,7200.0
2019-07-15 11:55:00,63.85,63.85,63.78,63.78,4500.0,63.85,63.85,63.78,63.78,4500.0
2019-07-15 12:00:00,63.78,63.87,63.78,63.86,12900.0,63.78,63.87,63.78,63.86,12900.0
2019-07-15 12:05:00,63.86,63.88,63.83,63.85,19227.0,63.86,63.88,63.83,63.85,19227.0
2019-07-15 12:10:00,63.84,63.85,63.82,63.84,7200.0,63.84,63.85,63.82,63.84,7200.0
2019-07-15 12:15:00,63.85,63.95,63.85,63.91,65400.0,63.85,63.95,63.85,63.91,65400.0
2019-07-15 12:20:00,63.91,63.93,63.87,63.87,14103.0,63.91,63.93,63.87,63.87,14103.0
2019-07-15 12:25:00,63.87,63.88,63.86,63.86,12477.0,63.87,63.88,63.86,63.86,12477.0
2019-07-15 12:30:00,63.86,63.89,63.86,63.88,15696.0,63.86,63.89,63.86,63.88,15696.0
2019-07-15 12:35:00,63.88,63.89,63.86,63.86,5385.0,63.88,63.89,63.86,63.86,5385.0
2019-07-15 12:40:00,63.86,63.88,63.83,63.85,60000.0,63.86,63.88,63.83,63.85,60000.0
2019-07-15 12:45:00,63.86,63.86,63.83,63.83,6474.0,63.86,63.86,63.83,63.83,6474.0
2019-07-15 12:50:00,63.83,63.85,63.81,63.83,12903.0,63.83,63.85,63.81,63.83,12903.0
2019-07-15 12:55:00,63.83,63.86,63.8,63.84,57966.0,63.83,63.86,63.8,63.84,57966.0
2019-07-15 13:00:00,63.84,63.87,63.79,63.81,24105.0,63.84,63.87,63.79,63.81,24105.0
2019-07-15 13:05:00,63.8,63.86,63.76,63.81,62910.0,63.8,63.86,63.76,63.81,62910.0
2019-07-15 13:10:00,63.81,63.88,63.81,63.84,15489.0,63.81,63.88,63.81,63.84,15489.0
2019-07-15 13:15:00,63.83,63.86,63.82,63.84,9300.0,63.83,63.86,63.82,63.84,9300.0
2019-07-15 13:20:00,63.84,63.88,63.84,63.87,7812.0,63.84,63.88,63.84,63.87,7812.0
2019-07-15 13:25:00,63.87,63.91,63.87,63.9,4929.0,63.87,63.91,63.87,63.9,4929.0
2019-07-15 13:30:00,63.9,63.91,63.86,63.9,22722.0,63.9,63.91,63.86,63.9,22722.0
2019-07-15 13:35:00,63.88,63.89,63.86,63.88,8250.0,63.88,63.89,63.86,63.88,8250.0
2019-07-15 13:40:00,63.88,63.9,63.83,63.86,18177.0,63.88,63.9,63.83,63.86,18177.0
2019-07-15 13:45:00,63.87,63.87,63.85,63.85,4560.0,63.87,63.87,63.85,63.85,4560.0
2019-07-15 13:50:00,63.86,63.88,63.85,63.86,6339.0,63.86,63.88,63.85,63.86,6339.0
2019-07-15 13:55:00,63.85,63.86,63.84,63.85,5430.0,63.85,63.86,63.84,63.85,5430.0
2019-07-15 14:00:00,63.83,63.9,63.83,63.89,8100.0,63.83,63.9,63.83,63.89,8100.0
2019-07-15 14:05:00,63.88,63.91,63.85,63.88,31764.0,63.88,63.91,63.85,63.88,31764.0
2019-07-15 14:10:00,63.88,63.88,63.85,63.88,16200.0,63.88,63.88,63.85,63.88,16200.0
2019-07-15 14:15:00,63.87,63.87,63.84,63.87,6093.0,63.87,63.87,63.84,63.87,6093.0
2019-07-15 14:20:00,63.87,63.87,63.84,63.84,9000.0,63.87,63.87,63.84,63.84,9000.0
2019-07-15 14:25:00,63.84,63.85,63.8,63.81,9564.0,63.84,63.85,63.8,63.81,9564.0
2019-07-15 14:30:00,63.81,63.89,63.8,63.88,36612.0,63.81,63.89,63.8,63.88,36612.0
2019-07-15 14:35:00,63.89,63.89,63.84,63.87,23391.0,63.89,63.89,63.84,63.87,23391.0
2019-07-15 14:40:00,63.86,63.86,63.84,63.86,3000.0,63.86,63.86,63.84,63.86,3000.0
2019-07-15 14:45:00,63.89,63.91,63.88,63.89,17400.0,63.89,63.91,63.88,63.89,17400.0
2019-07-15 14:50:00,63.89,63.94,63.89,63.94,12159.0,63.89,63.94,63.89,63.94,12159.0
2019-07-15 14:55:00,63.94,63.94,63.89,63.89,16800.0,63.94,63.94,63.89,63.89,16800.0
2019-07-15 15:00:00,63.89,63.92,63.89,63.89,9000.0,63.89,63.92,63.89,63.89,9000.0
2019-07-15 15:05:00,63.89,63.91,63.87,63.88,11430.0,63.89,63.91,63.87,63.88,11430.0
2019-07-15 15:10:00,63.87,63.89,63.85,63.87,60474.0,63.87,63.89,63.85,63.87,60474.0
2019-07-15 15:15:00,63.85,63.87,63.81,63.82,62706.0,63.85,63.87,63.81,63.82,62706.0
2019-07-15 15:20:00,63.83,63.83,63.79,63.8,40923.0,63.83,63.83,63.79,63.8,40923.0
2019-07-15 15:25:00,63.8,63.81,63.79,63.8,10413.0,63.8,63.81,63.79,63.8,10413.0
2019-07-15 15:30:00,63.79,63.81,63.78,63.79,34200.0,63.79,63.81,63.78,63.79,34200.0
2019-07-15 15:35:00,63.79,63.81,63.78,63.78,24465.0,63.79,63.81,63.78,63.78,24465.0
2019-07-15 15:40:00,63.78,63.81,63.73,63.74,43719.0,63.78,63.81,63.73,63.74,43719.0
2019-07-15 15:45:00,63.74,63.74,63.68,63.7,68184.0,63.74,63.74,63.68,63.7,68184.0
2019-07-15 15:50:00,63.69,63.71,63.66,63.67,49782.0,63.69,63.71,63.66,63.67,49782.0
2019-07-15 15:55:00,63.69,63.69,63.61,63.63,116019.0,63.69,63.69,63.61,63.63,116019.0
2019-07-16 09:30:00,63.79,63.79,63.65,63.74,26679.0,63.79,63.79,63.65,63.74,26679.0
2019-07-16 09:35:00,63.66,63.66,63.42,63.44,12330.0,63.66,63.66,63.42,63.44,12330.0
2019-07-16 09:40:00,63.41,63.73,63.39,63.73,67449.0,63.41,63.73,63.39,63.73,67449.0
2019-07-16 09:45:00,63.7,63.71,63.6,63.69,15000.0,63.7,63.71,63.6,63.69,15000.0
2019-07-16 09:50:00,63.66,63.69,63.62,63.65,10095.0,63.66,63.69,63.62,63.65,10095.0
2019-07-16 09:55:00,63.69,63.75,63.67,63.69,14097.0,63.69,63.75,63.67,63.69,14097.0
2019-07-16 10:00:00,63.69,63.71,63.64,63.66,20685.0,63.69,63.71,63.64,63.66,20685.0
2019-07-16 10:05:00,63.65,63.69,63.64,63.68,18861.0,63.65,63.69,63.64,63.68,18861.0
2019-07-16 10:10:00,63.65,63.71,63.64,63.67,6906.0,63.65,63.71,63.64,63.67,6906.0
2019-07-16 10:15:00,63.7,63.7,63.56,63.58,5745.0,63.7,63.7,63.56,63.58,5745.0
2019-07-16 10:20:00,63.58,63.64,63.58,63.6,3507.0,63.58,63.64,63.58,63.6,3507.0
2019-07-16 10:25:00,63.62,63.62,63.56,63.62,5700.0,63.62,63.62,63.56,63.62,5700.0
2019-07-16 10:30:00,63.6,63.62,63.59,63.59,5574.0,63.6,63.62,63.59,63.59,5574.0
2019-07-16 10:35:00,63.58,63.66,63.58,63.66,5007.0,63.58,63.66,63.58,63.66,5007.0
2019-07-16 10:40:00,63.64,63.64,63.58,63.6,7647.0,63.64,63.64,63.58,63.6,7647.0
2019-07-16 10:45:00,63.59,63.62,63.55,63.58,12144.0,63.59,63.62,63.55,63.58,12144.0
2019-07-16 10:50:00,63.56,63.59,63.56,63.58,9816.0,63.56,63.59,63.56,63.58,9816.0
2019-07-16 10:55:00,63.59,63.59,63.51,63.55,10200.0,63.59,63.59,63.51,63.55,10200.0
2019-07-16 11:00:00,63.54,63.54,63.49,63.49,3192.0,63.54,63.54,63.49,63.49,3192.0
2019-07-16 11:05:00,63.49,63.49,63.41,63.46,3522.0,63.49,63.49,63.41,63.46,3522.0
2019-07-16 11:10:00,63.43,63.45,63.41,63.43,2190.0,63.43,63.45,63.41,63.43,2190.0
2019-07-16 11:15:00,63.43,63.46,63.42,63.45,4200.0,63.43,63.46,63.42,63.45,4200.0
2019-07-16 11:20:00,63.46,63.49,63.46,63.46,4617.0,63.46,63.49,63.46,63.46,4617.0
2019-07-16 11:25:00,63.46,63.46,63.44,63.45,4809.0,63.46,63.46,63.44,63.45,4809.0
2019-07-16 11:30:00,63.44,63.48,63.42,63.48,4476.0,63.44,63.48,63.42,63.48,4476.0
2019-07-16 11:35:00,63.49,63.49,63.38,63.39,7335.0,63.49,63.49,63.38,63.39,7335.0
2019-07-16 11:40:00,63.4,63.41,63.3,63.34,20400.0,63.4,63.41,63.3,63.34,20400.0
2019-07-16 11:45:00,63.35,63.35,63.3,63.33,9381.0,63.35,63.35,63.3,63.33,9381.0
2019-07-16 11:50:00,63.35,63.35,63.3,63.33,8343.0,63.35,63.35,63.3,63.33,8343.0
2019-07-16 11:55:00,63.33,63.34,63.21,63.21,7731.0,63.33,63.34,63.21,63.21,7731.0
2019-07-16 12:00:00,63.2,63.26,63.19,63.24,6690.0,63.2,63.26,63.19,63.24,6690.0
2019-07-16 12:05:00,63.24,63.28,63.18,63.21,14700.0,63.24,63.28,63.18,63.21,14700.0
2019-07-16 12:10:00,63.18,63.26,63.15,63.26,24576.0,63.18,63.26,63.15,63.26,24576.0
2019-07-16 12:15:00,63.31,63.33,63.27,63.27,6120.0,63.31,63.33,63.27,63.27,6120.0
2019-07-16 12:20:00,63.27,63.32,63.27,63.29,2580.0,63.27,63.32,63.27,63.29,2580.0
2019-07-16 12:25:00,63.33,63.35,63.31,63.31,3252.0,63.33,63.35,63.31,63.31,3252.0
2019-07-16 12:30:00,63.31,63.34,63.31,63.31,5400.0,63.31,63.34,63.31,63.31,5400.0
2019-07-16 12:35:00,63.3,63.3,63.27,63.3,13407.0,63.3,63.3,63.27,63.3,13407.0
2019-07-16 12:40:00,63.29,63.32,63.27,63.28,15489.0,63.29,63.32,63.27,63.28,15489.0
2019-07-16 12:45:00,63.3,63.3,63.26,63.28,23700.0,63.3,63.3,63.26,63.28,23700.0
2019-07-16 12:50:00,63.28,63.3,63.19,63.21,15654.0,63.28,63.3,63.19,63.21,15654.0
2019-07-16 12:55:00,63.19,63.21,63.18,63.21,1647.0,63.19,63.21,63.18,63.21,1647.0
2019-07-16 13:00:00,63.25,63.25,63.19,63.25,22500.0,63.25,63.25,63.19,63.25,22500.0
2019-07-16 13:05:00,63.25,63.25,63.21,63.22,6042.0,63.25,63.25,63.21,63.22,6042.0
2019-07-16 13:10:00,63.21,63.27,63.2,63.27,18711.0,63.21,63.27,63.2,63.27,18711.0
2019-07-16 13:15:00,63.27,63.27,63.23,63.27,10680.0,63.27,63.27,63.23,63.27,10680.0
2019-07-16 13:20:00,63.25,63.27,63.22,63.24,12135.0,63.25,63.27,63.22,63.24,12135.0
2019-07-16 13:25:00,63.23,63.23,63.18,63.18,7830.0,63.23,63.23,63.18,63.18,7830.0
2019-07-16 13:30:00,63.18,63.2,63.14,63.17,15591.0,63.18,63.2,63.14,63.17,15591.0
2019-07-16 13:35:00,63.16,63.16,63.1,63.11,10239.0,63.16,63.16,63.1,63.11,10239.0
2019-07-16 13:40:00,63.1,63.12,63.07,63.08,7236.0,63.1,63.12,63.07,63.08,7236.0
2019-07-16 13:45:00,63.04,63.08,63.0,63.07,9939.0,63.04,63.08,63.0,63.07,9939.0
2019-07-16 13:50:00,63.07,63.07,62.96,62.97,10656.0,63.07,63.07,62.96,62.97,10656.0
2019-07-16 13:55:00,62.96,62.97,62.92,62.93,3900.0,62.96,62.97,62.92,62.93,3900.0
2019-07-16 14:00:00,62.95,63.0,62.93,63.0,9876.0,62.95,63.0,62.93,63.0,9876.0
2019-07-16 14:05:00,62.97,63.03,62.95,62.96,37872.0,62.97,63.03,62.95,62.96,37872.0
2019-07-16 14:10:00,62.96,62.96,62.86,62.9,11691.0,62.96,62.96,62.86,62.9,11691.0
2019-07-16 14:15:00,62.92,62.93,62.86,62.9,12012.0,62.92,62.93,62.86,62.9,12012.0
2019-07-16 14:20:00,62.87,62.9,62.86,62.9,6300.0,62.87,62.9,62.86,62.9,6300.0
2019-07-16 14:25:00,62.89,62.89,62.83,62.85,9672.0,62.89,62.89,62.83,62.85,9672.0
2019-07-16 14:30:00,62.83,62.87,62.82,62.84,6141.0,62.83,62.87,62.82,62.84,6141.0
2019-07-16 14:35:00,62.84,62.91,62.83,62.9,12474.0,62.84,62.91,62.83,62.9,12474.0
2019-07-16 14:40:00,62.91,62.94,62.86,62.87,10020.0,62.91,62.94,62.86,62.87,10020.0
2019-07-16 14:45:00,62.87,62.87,62.82,62.82,11100.0,62.87,62.87,62.82,62.82,11100.0
2019-07-16 14:50:00,62.83,62.85,62.8,62.84,7233.0,62.83,62.85,62.8,62.84,7233.0
2019-07-16 14:55:00,62.84,62.84,62.75,62.75,24600.0,62.84,62.84,62.75,62.75,24600.0
2019-07-16 15:00:00,62.77,62.79,62.73,62.73,27576.0,62.77,62.79,62.73,62.73,27576.0
2019-07-16 15:05:00,62.74,62.77,62.7,62.7,15759.0,62.74,62.77,62.7,62.7,15759.0
2019-07-16 15:10:00,62.71,62.72,62.64,62.64,29658.0,62.71,62.72,62.64,62.64,29658.0
2019-07-16 15:15:00,62.64,62.67,62.61,62.63,52488.0,62.64,62.67,62.61,62.63,52488.0
2019-07-16 15:20:00,62.63,62.69,62.62,62.63,38370.0,62.63,62.69,62.62,62.63,38370.0
2019-07-16 15:25:00,62.61,62.61,62.56,62.56,33096.0,62.61,62.61,62.56,62.56,33096.0
2019-07-16 15:30:00,62.56,62.59,62.53,62.56,30321.0,62.56,62.59,62.53,62.56,30321.0
2019-07-16 15:35:00,62.56,62.62,62.53,62.61,47622.0,62.56,62.62,62.53,62.61,47622.0
2019-07-16 15:40:00,62.6,62.63,62.57,62.6,35763.0,62.6,62.63,62.57,62.6,35763.0
2019-07-16 15:45:00,62.59,62.59,62.5,62.51,39645.0,62.59,62.59,62.5,62.51,39645.0
2019-07-16 15:50:00,62.5,62.56,62.5,62.55,100527.0,62.5,62.56,62.5,62.55,100527.0
2019-07-16 15:55:00,62.56,62.61,62.47,62.49,287508.0,62.56,62.61,62.47,62.49,287508.0
2019-07-17 09:30:00,62.67,62.88,62.39,62.74,27753.0,62.67,62.88,62.39,62.74,27753.0
2019-07-17 09:35:00,62.72,62.72,62.57,62.61,12852.0,62.72,62.72,62.57,62.61,12852.0
2019-07-17 09:40:00,62.57,62.73,62.56,62.71,35550.0,62.57,62.73,62.56,62.71,35550.0
2019-07-17 09:45:00,62.71,62.98,62.71,62.79,30768.0,62.71,62.98,62.71,62.79,30768.0
2019-07-17 09:50:00,62.82,62.88,62.71,62.79,11574.0,62.82,62.88,62.71,62.79,11574.0
2019-07-17 09:55:00,62.76,62.79,62.68,62.76,24417.0,62.76,62.79,62.68,62.76,24417.0
2019-07-17 10:00:00,62.74,62.85,62.73,62.79,12168.0,62.74,62.85,62.73,62.79,12168.0
2019-07-17 10:05:00,62.81,62.98,62.81,62.9,19263.0,62.81,62.98,62.81,62.9,19263.0
2019-07-17 10:10:00,62.89,62.96,62.87,62.88,23289.0,62.89,62.96,62.87,62.88,23289.0
2019-07-17 10:15:00,62.83,62.89,62.76,62.76,21480.0,62.83,62.89,62.76,62.76,21480.0
2019-07-17 10:20:00,62.78,62.87,62.76,62.79,61635.0,62.78,62.87,62.76,62.79,61635.0
2019-07-17 10:25:00,62.79,62.82,62.73,62.76,17766.0,62.79,62.82,62.73,62.76,17766.0
2019-07-17 10:30:00,62.78,62.79,62.71,62.71,7137.0,62.78,62.79,62.71,62.71,7137.0
2019-07-17 10:35:00,62.72,62.76,62.67,62.67,12075.0,62.72,62.76,62.67,62.67,12075.0
2019-07-17 10:40:00,62.67,62.67,62.58,62.58,3300.0,62.67,62.67,62.58,62.58,3300.0
2019-07-17 10:45:00,62.55,62.64,62.55,62.6,11400.0,62.55,62.64,62.55,62.6,11400.0
2019-07-17 10:50:00,62.61,62.63,62.59,62.61,3243.0,62.61,62.63,62.59,62.61,3243.0
2019-07-17 10:55:00,62.65,62.74,62.65,62.74,9600.0,62.65,62.74,62.65,62.74,9600.0
2019-07-17 11:00:00,62.75,62.87,62.75,62.86,19710.0,62.75,62.87,62.75,62.86,19710.0
2019-07-17 11:05:00,62.83,62.87,62.82,62.87,8400.0,62.83,62.87,62.82,62.87,8400.0
2019-07-17 11:10:00,62.86,62.91,62.84,62.88,7926.0,62.86,62.91,62.84,62.88,7926.0
2019-07-17 11:15:00,62.9,62.91,62.77,62.77,10875.0,62.9,62.91,62.77,62.77,10875.0
2019-07-17 11:20:00,62.79,62.8,62.76,62.76,7842.0,62.79,62.8,62.76,62.76,7842.0
2019-07-17 11:25:00,62.74,62.75,62.7,62.71,7011.0,62.74,62.75,62.7,62.71,7011.0
2019-07-17 11:30:00,62.74,62.76,62.68,62.68,11760.0,62.74,62.76,62.68,62.68,11760.0
2019-07-17 11:35:00,62.67,62.7,62.66,62.67,8496.0,62.67,62.7,62.66,62.67,8496.0
2019-07-17 11:40:00,62.68,62.74,62.68,62.74,13245.0,62.68,62.74,62.68,62.74,13245.0
2019-07-17 11:45:00,62.74,62.82,62.74,62.78,26187.0,62.74,62.82,62.74,62.78,26187.0
2019-07-17 11:50:00,62.79,62.83,62.78,62.83,8451.0,62.79,62.83,62.78,62.83,8451.0
2019-07-17 11:55:00,62.82,62.87,62.81,62.82,14127.0,62.82,62.87,62.81,62.82,14127.0
2019-07-17 12:00:00,62.81,62.84,62.81,62.82,10473.0,62.81,62.84,62.81,62.82,10473.0
2019-07-17 12:05:00,62.81,62.83,62.76,62.76,11376.0,62.81,62.83,62.76,62.76,11376.0
2019-07-17 12:10:00,62.74,62.74,62.64,62.65,52923.0,62.74,62.74,62.64,62.65,52923.0
2019-07-17 12:15:00,62.65,62.67,62.62,62.62,22482.0,62.65,62.67,62.62,62.62,22482.0
2019-07-17 12:20:00,62.62,62.64,62.59,62.61,23325.0,62.62,62.64,62.59,62.61,23325.0
2019-07-17 12:25:00,62.6,62.62,62.59,62.6,6930.0,62.6,62.62,62.59,62.6,6930.0
2019-07-17 12:30:00,62.6,62.64,62.58,62.58,18900.0,62.6,62.64,62.58,62.58,18900.0
2019-07-17 12:35:00,62.6,62.61,62.55,62.58,15021.0,62.6,62.61,62.55,62.58,15021.0
2019-07-17 12:40:00,62.58,62.73,62.58,62.7,22383.0,62.58,62.73,62.58,62.7,22383.0
2019-07-17 12:45:00,62.7,62.72,62.66,62.66,3900.0,62.7,62.72,62.66,62.66,3900.0
2019-07-17 12:50:00,62.67,62.74,62.65,62.71,11118.0,62.67,62.74,62.65,62.71,11118.0
2019-07-17 12:55:00,62.73,62.76,62.71,62.73,8403.0,62.73,62.76,62.71,62.73,8403.0
2019-07-17 13:00:00,62.75,62.77,62.68,62.68,101388.0,62.75,62.77,62.68,62.68,101388.0
2019-07-17 13:05:00,62.68,62.84,62.67,62.81,39441.0,62.68,62.84,62.67,62.81,39441.0
2019-07-17 13:10:00,62.81,62.86,62.8,62.86,22848.0,62.81,62.86,62.8,62.86,22848.0
2019-07-17 13:15:00,62.86,62.87,62.84,62.84,9300.0,62.86,62.87,62.84,62.84,9300.0
2019-07-17 13:20:00,62.85,62.95,62.85,62.94,5160.0,62.85,62.95,62.85,62.94,5160.0
2019-07-17 13:25:00,62.94,62.98,62.93,62.97,15549.0,62.94,62.98,62.93,62.97,15549.0
2019-07-17 13:30:00,62.97,63.13,62.97,63.12,126930.0,62.97,63.13,62.97,63.12,126930.0
2019-07-17 13:35:00,63.11,63.13,63.03,63.04,75267.0,63.11,63.13,63.03,63.04,75267.0
2019-07-17 13:40:00,63.04,63.18,63.04,63.16,137277.0,63.04,63.18,63.04,63.16,137277.0
2019-07-17 13:45:00,63.18,63.22,63.17,63.22,6834.0,63.18,63.22,63.17,63.22,6834.0
2019-07-17 13:50:00,63.23,63.26,63.22,63.22,14784.0,63.23,63.26,63.22,63.22,14784.0
2019-07-17 13:55:00,63.22,63.22,63.18,63.2,42579.0,63.22,63.22,63.18,63.2,42579.0
2019-07-17 14:00:00,63.19,63.2,63.09,63.15,57702.0,63.19,63.2,63.09,63.15,57702.0
2019-07-17 14:05:00,63.14,63.19,63.14,63.17,9000.0,63.14,63.19,63.14,63.17,9000.0
2019-07-17 14:10:00,63.19,63.2,63.16,63.16,4554.0,63.19,63.2,63.16,63.16,4554.0
2019-07-17 14:15:00,63.18,63.2,63.16,63.2,8700.0,63.18,63.2,63.16,63.2,8700.0
2019-07-17 14:20:00,63.2,63.28,63.2,63.28,4500.0,63.2,63.28,63.2,63.28,4500.0
2019-07-17 14:25:00,63.27,63.33,63.27,63.3,17292.0,63.27,63.33,63.27,63.3,17292.0
2019-07-17 14:30:00,63.33,63.35,63.31,63.32,12915.0,63.33,63.35,63.31,63.32,12915.0
2019-07-17 14:35:00,63.32,63.34,63.29,63.33,7503.0,63.32,63.34,63.29,63.33,7503.0
2019-07-17 14:40:00,63.33,63.34,63.31,63.31,7200.0,63.33,63.34,63.31,63.31,7200.0
2019-07-17 14:45:00,63.34,63.36,63.31,63.36,31326.0,63.34,63.36,63.31,63.36,31326.0
2019-07-17 14:50:00,63.35,63.36,63.32,63.32,27003.0,63.35,63.36,63.32,63.32,27003.0
2019-07-17 14:55:00,63.32,63.36,63.32,63.33,12135.0,63.32,63.36,63.32,63.33,12135.0
2019-07-17 15:00:00,63.33,63.33,63.25,63.25,6117.0,63.33,63.33,63.25,63.25,6117.0
2019-07-17 15:05:00,63.23,63.32,63.22,63.32,13623.0,63.23,63.32,63.22,63.32,13623.0
2019-07-17 15:10:00,63.32,63.35,63.31,63.35,22059.0,63.32,63.35,63.31,63.35,22059.0
2019-07-17 15:15:00,63.34,63.35,63.29,63.3,10065.0,63.34,63.35,63.29,63.3,10065.0
2019-07-17 15:20:00,63.32,63.32,63.25,63.27,8796.0,63.32,63.32,63.25,63.27,8796.0
2019-07-17 15:25:00,63.28,63.29,63.27,63.28,6000.0,63.28,63.29,63.27,63.28,6000.0
2019-07-17 15:30:00,63.29,63.4,63.28,63.39,27810.0,63.29,63.4,63.28,63.39,27810.0
2019-07-17 15:35:00,63.38,63.39,63.32,63.34,38874.0,63.38,63.39,63.32,63.34,38874.0
2019-07-17 15:40:00,63.34,63.35,63.26,63.3,35898.0,63.34,63.35,63.26,63.3,35898.0
2019-07-17 15:45:00,63.3,63.34,63.27,63.32,60564.0,63.3,63.34,63.27,63.32,60564.0
2019-07-17 15:50:00,63.32,63.35,63.24,63.34,103887.0,63.32,63.35,63.24,63.34,103887.0
2019-07-17 15:55:00,63.34,63.34,63.21,63.23,117075.0,63.34,63.34,63.21,63.23,117075.0
2019-07-18 09:30:00,63.39,63.6,63.26,63.55,44040.0,63.39,63.6,63.26,63.55,44040.0
2019-07-18 09:35:00,63.55,63.75,63.43,63.54,36471.0,63.55,63.75,63.43,63.54,36471.0
2019-07-18 09:40:00,63.6,63.72,63.57,63.65,80043.0,63.6,63.72,63.57,63.65,80043.0
2019-07-18 09:45:00,63.68,63.83,63.64,63.83,109317.0,63.68,63.83,63.64,63.83,109317.0
2019-07-18 09:50:00,63.86,64.17,63.82,64.17,46335.0,63.86,64.17,63.82,64.17,46335.0
2019-07-18 09:55:00,64.17,64.17,63.99,64.08,27807.0,64.17,64.17,63.99,64.08,27807.0
2019-07-18 10:00:00,64.09,64.1,64.0,64.01,23571.0,64.09,64.1,64.0,64.01,23571.0
2019-07-18 10:05:00,64.01,64.15,63.98,64.1,37575.0,64.01,64.15,63.98,64.1,37575.0
2019-07-18 10:10:00,64.1,64.17,64.05,64.15,26937.0,64.1,64.17,64.05,64.15,26937.0
2019-07-18 10:15:00,64.17,64.3,64.11,64.18,28848.0,64.17,64.3,64.11,64.18,28848.0
2019-07-18 10:20:00,64.17,64.3,64.16,64.3,12153.0,64.17,64.3,64.16,64.3,12153.0
2019-07-18 10:25:00,64.27,64.31,64.22,64.31,14343.0,64.27,64.31,64.22,64.31,14343.0
2019-07-18 10:30:00,64.29,64.32,64.27,64.28,20418.0,64.29,64.32,64.27,64.28,20418.0
2019-07-18 10:35:00,64.28,64.37,64.27,64.34,31983.0,64.28,64.37,64.27,64.34,31983.0
2019-07-18 10:40:00,64.33,64.5,64.33,64.5,21612.0,64.33,64.5,64.33,64.5,21612.0
2019-07-18 10:45:00,64.49,64.59,64.49,64.56,21360.0,64.49,64.59,64.49,64.56,21360.0
2019-07-18 10:50:00,64.56,64.59,64.48,64.51,25350.0,64.56,64.59,64.48,64.51,25350.0
2019-07-18 10:55:00,64.52,64.57,64.47,64.48,11439.0,64.52,64.57,64.47,64.48,11439.0
2019-07-18 11:00:00,64.48,64.48,64.34,64.34,10848.0,64.48,64.48,64.34,64.34,10848.0
2019-07-18 11:05:00,64.34,64.42,64.34,64.38,43407.0,64.34,64.42,64.34,64.38,43407.0
2019-07-18 11:10:00,64.41,64.42,64.38,64.4,28224.0,64.41,64.42,64.38,64.4,28224.0
2019-07-18 11:15:00,64.39,64.43,64.34,64.43,70368.0,64.39,64.43,64.34,64.43,70368.0
2019-07-18 11:20:00,64.42,64.62,64.42,64.62,40668.0,64.42,64.62,64.42,64.62,40668.0
2019-07-18 11:25:00,64.6,64.71,64.52,64.6,34161.0,64.6,64.71,64.52,64.6,34161.0
2019-07-18 11:30:00,64.57,64.63,64.49,64.52,16605.0,64.57,64.63,64.49,64.52,16605.0
2019-07-18 11:35:00,64.52,64.53,64.45,64.52,20412.0,64.52,64.53,64.45,64.52,20412.0
2019-07-18 11:40:00,64.52,64.53,64.49,64.5,10800.0,64.52,64.53,64.49,64.5,10800.0
2019-07-18 11:45:00,64.5,64.58,64.32,64.32,32184.0,64.5,64.58,64.32,64.32,32184.0
2019-07-18 11:50:00,64.34,64.36,64.28,64.35,22200.0,64.34,64.36,64.28,64.35,22200.0
2019-07-18 11:55:00,64.35,64.37,64.29,64.32,21918.0,64.35,64.37,64.29,64.32,21918.0
2019-07-18 12:00:00,64.29,64.37,64.29,64.35,26703.0,64.29,64.37,64.29,64.35,26703.0
2019-07-18 12:05:00,64.33,64.36,64.28,64.29,20058.0,64.33,64.36,64.28,64.29,20058.0
2019-07-18 12:10:00,64.29,64.46,64.29,64.41,20637.0,64.29,64.46,64.29,64.41,20637.0
2019-07-18 12:15:00,64.42,64.49,64.42,64.47,22500.0,64.42,64.49,64.42,64.47,22500.0
2019-07-18 12:20:00,64.48,64.48,64.39,64.4,12594.0,64.48,64.48,64.39,64.4,12594.0
2019-07-18 12:25:00,64.39,64.41,64.35,64.41,43902.0,64.39,64.41,64.35,64.41,43902.0
2019-07-18 12:30:00,64.41,64.45,64.38,64.41,18465.0,64.41,64.45,64.38,64.41,18465.0
2019-07-18 12:35:00,64.41,64.45,64.39,64.43,19503.0,64.41,64.45,64.39,64.43,19503.0
2019-07-18 12:40:00,64.44,64.49,64.44,64.49,6000.0,64.44,64.49,64.44,64.49,6000.0
2019-07-18 12:45:00,64.52,64.59,64.52,64.59,27477.0,64.52,64.59,64.52,64.59,27477.0
2019-07-18 12:50:00,64.58,64.7,64.55,64.62,28056.0,64.58,64.7,64.55,64.62,28056.0
2019-07-18 12:55:00,64.62,64.73,64.62,64.69,11013.0,64.62,64.73,64.62,64.69,11013.0
2019-07-18 13:00:00,64.7,64.74,64.69,64.71,12372.0,64.7,64.74,64.69,64.71,12372.0
2019-07-18 13:05:00,64.72,64.72,64.63,64.69,23703.0,64.72,64.72,64.63,64.69,23703.0
2019-07-18 13:10:00,64.66,64.66,64.57,64.61,28509.0,64.66,64.66,64.57,64.61,28509.0
2019-07-18 13:15:00,64.64,64.66,64.61,64.63,37971.0,64.64,64.66,64.61,64.63,37971.0
2019-07-18 13:20:00,64.65,64.67,64.59,64.67,11862.0,64.65,64.67,64.59,64.67,11862.0
2019-07-18 13:25:00,64.64,64.64,64.57,64.58,21600.0,64.64,64.64,64.57,64.58,21600.0
2019-07-18 13:30:00,64.58,64.6,64.56,64.6,12876.0,64.58,64.6,64.56,64.6,12876.0
2019-07-18 13:35:00,64.6,64.64,64.59,64.61,21270.0,64.6,64.64,64.59,64.61,21270.0
2019-07-18 13:40:00,64.61,64.62,64.55,64.55,16329.0,64.61,64.62,64.55,64.55,16329.0
2019-07-18 13:45:00,64.54,64.58,64.45,64.45,41265.0,64.54,64.58,64.45,64.45,41265.0
2019-07-18 13:50:00,64.47,64.51,64.45,64.49,12927.0,64.47,64.51,64.45,64.49,12927.0
2019-07-18 13:55:00,64.49,64.53,64.48,64.53,21600.0,64.49,64.53,64.48,64.53,21600.0
2019-07-18 14:00:00,64.51,64.51,64.38,64.45,38931.0,64.51,64.51,64.38,64.45,38931.0
2019-07-18 14:05:00,64.45,64.47,64.43,64.46,31737.0,64.45,64.47,64.43,64.46,31737.0
2019-07-18 14:10:00,64.44,64.47,64.43,64.46,21900.0,64.44,64.47,64.43,64.46,21900.0
2019-07-18 14:15:00,64.46,64.49,64.42,64.48,40491.0,64.46,64.49,64.42,64.48,40491.0
2019-07-18 14:20:00,64.48,64.5,64.46,64.5,33768.0,64.48,64.5,64.46,64.5,33768.0
2019-07-18 14:25:00,64.49,64.54,64.48,64.51,26208.0,64.49,64.54,64.48,64.51,26208.0
2019-07-18 14:30:00,64.51,64.52,64.49,64.52,35487.0,64.51,64.52,64.49,64.52,35487.0
2019-07-18 14:35:00,64.52,64.56,64.5,64.56,67515.0,64.52,64.56,64.5,64.56,67515.0
2019-07-18 14:40:00,64.56,64.58,64.52,64.53,209004.0,64.56,64.58,64.52,64.53,209004.0
2019-07-18 14:45:00,64.53,64.54,64.44,64.47,15525.0,64.53,64.54,64.44,64.47,15525.0
2019-07-18 14:50:00,64.44,64.44,64.32,64.32,24570.0,64.44,64.44,64.32,64.32,24570.0
2019-07-18 14:55:00,64.32,64.36,64.3,64.36,26445.0,64.32,64.36,64.3,64.36,26445.0
2019-07-18 15:00:00,64.36,64.48,64.36,64.44,25980.0,64.36,64.48,64.36,64.44,25980.0
2019-07-18 15:05:00,64.42,64.44,64.37,64.4,5214.0,64.42,64.44,64.37,64.4,5214.0
2019-07-18 15:10:00,64.39,64.42,64.36,64.42,14358.0,64.39,64.42,64.36,64.42,14358.0
2019-07-18 15:15:00,64.41,64.41,64.35,64.36,19326.0,64.41,64.41,64.35,64.36,19326.0
2019-07-18 15:20:00,64.37,64.38,64.27,64.28,43185.0,64.37,64.38,64.27,64.28,43185.0
2019-07-18 15:25:00,64.27,64.27,64.16,64.25,19068.0,64.27,64.27,64.16,64.25,19068.0
2019-07-18 15:30:00,64.25,64.28,64.19,64.21,19923.0,64.25,64.28,64.19,64.21,19923.0
2019-07-18 15:35:00,64.22,64.27,64.17,64.27,33984.0,64.22,64.27,64.17,64.27,33984.0
2019-07-18 15:40:00,64.27,64.29,64.22,64.29,45561.0,64.27,64.29,64.22,64.29,45561.0
2019-07-18 15:45:00,64.28,64.29,64.22,64.22,59337.0,64.28,64.29,64.22,64.22,59337.0
2019-07-18 15:50:00,64.23,64.25,64.2,64.24,76179.0,64.23,64.25,64.2,64.24,76179.0
2019-07-18 15:55:00,64.25,64.39,64.25,64.36,168735.0,64.25,64.39,64.25,64.36,168735.0
2019-07-19 09:30:00,64.57,64.6,64.38,64.44,115851.0,64.57,64.6,64.38,64.44,115851.0
2019-07-19 09:35:00,64.48,64.79,64.48,64.79,34653.0,64.48,64.79,64.48,64.79,34653.0
2019-07-19 09:40:00,64.81,64.99,64.81,64.97,23010.0,64.81,64.99,64.81,64.97,23010.0
2019-07-19 09:45:00,64.92,64.98,64.8,64.97,89700.0,64.92,64.98,64.8,64.97,89700.0
2019-07-19 09:50:00,64.93,65.08,64.92,64.95,39618.0,64.93,65.08,64.92,64.95,39618.0
2019-07-19 09:55:00,64.96,64.96,64.79,64.81,9300.0,64.96,64.96,64.79,64.81,9300.0
2019-07-19 10:00:00,64.78,64.91,64.74,64.91,14400.0,64.78,64.91,64.74,64.91,14400.0
2019-07-19 10:05:00,64.92,64.92,64.76,64.76,14442.0,64.92,64.92,64.76,64.76,14442.0
2019-07-19 10:10:00,64.73,64.73,64.61,64.61,13500.0,64.73,64.73,64.61,64.61,13500.0
2019-07-19 10:15:00,64.62,64.72,64.61,64.69,25800.0,64.62,64.72,64.61,64.69,25800.0
2019-07-19 10:20:00,64.7,64.7,64.61,64.64,9216.0,64.7,64.7,64.61,64.64,9216.0
2019-07-19 10:25:00,64.62,64.64,64.52,64.54,12300.0,64.62,64.64,64.52,64.54,12300.0
2019-07-19 10:30:00,64.58,64.7,64.55,64.69,9528.0,64.58,64.7,64.55,64.69,9528.0
2019-07-19 10:35:00,64.68,64.74,64.68,64.73,7065.0,64.68,64.74,64.68,64.73,7065.0
2019-07-19 10:40:00,64.76,64.84,64.76,64.83,13203.0,64.76,64.84,64.76,64.83,13203.0
2019-07-19 10:45:00,64.81,64.83,64.74,64.76,10389.0,64.81,64.83,64.74,64.76,10389.0
2019-07-19 10:50:00,64.74,64.81,64.71,64.71,27138.0,64.74,64.81,64.71,64.71,27138.0
2019-07-19 10:55:00,64.71,64.85,64.69,64.8,16161.0,64.71,64.85,64.69,64.8,16161.0
2019-07-19 11:00:00,64.77,64.78,64.7,64.73,19494.0,64.77,64.78,64.7,64.73,19494.0
2019-07-19 11:05:00,64.74,64.78,64.71,64.75,17619.0,64.74,64.78,64.71,64.75,17619.0
2019-07-19 11:10:00,64.73,64.81,64.73,64.81,21126.0,64.73,64.81,64.73,64.81,21126.0
2019-07-19 11:15:00,64.83,64.92,64.8,64.84,31230.0,64.83,64.92,64.8,64.84,31230.0
2019-07-19 11:20:00,64.86,64.93,64.84,64.9,12807.0,64.86,64.93,64.84,64.9,12807.0
2019-07-19 11:25:00,64.89,64.9,64.86,64.88,11025.0,64.89,64.9,64.86,64.88,11025.0
2019-07-19 11:30:00,64.88,64.9,64.83,64.86,14700.0,64.88,64.9,64.83,64.86,14700.0
2019-07-19 11:35:00,64.85,64.85,64.76,64.76,13107.0,64.85,64.85,64.76,64.76,13107.0
2019-07-19 11:40:00,64.73,64.74,64.66,64.66,22389.0,64.73,64.74,64.66,64.66,22389.0
2019-07-19 11:45:00,64.65,64.65,64.55,64.63,17469.0,64.65,64.65,64.55,64.63,17469.0
2019-07-19 11:50:00,64.62,64.67,64.59,64.66,17403.0,64.62,64.67,64.59,64.66,17403.0
2019-07-19 11:55:00,64.67,64.7,64.65,64.67,33216.0,64.67,64.7,64.65,64.67,33216.0
2019-07-19 12:00:00,64.67,64.7,64.66,64.69,25380.0,64.67,64.7,64.66,64.69,25380.0
2019-07-19 12:05:00,64.68,64.74,64.67,64.72,33336.0,64.68,64.74,64.67,64.72,33336.0
2019-07-19 12:10:00,64.74,64.75,64.72,64.72,6408.0,64.74,64.75,64.72,64.72,6408.0
2019-07-19 12:15:00,64.73,64.74,64.66,64.66,23724.0,64.73,64.74,64.66,64.66,23724.0
2019-07-19 12:20:00,64.67,64.68,64.64,64.64,13500.0,64.67,64.68,64.64,64.64,13500.0
2019-07-19 12:25:00,64.64,64.74,64.63,64.74,13500.0,64.64,64.74,64.63,64.74,13500.0
2019-07-19 12:30:00,64.75,64.79,64.74,64.76,11811.0,64.75,64.79,64.74,64.76,11811.0
2019-07-19 12:35:00,64.76,64.78,64.75,64.76,7020.0,64.76,64.78,64.75,64.76,7020.0
2019-07-19 12:40:00,64.77,64.8,64.69,64.75,38511.0,64.77,64.8,64.69,64.75,38511.0
2019-07-19 12:45:00,64.73,64.78,64.73,64.78,11394.0,64.73,64.78,64.73,64.78,11394.0
2019-07-19 12:50:00,64.8,64.83,64.8,64.83,11013.0,64.8,64.83,64.8,64.83,11013.0
2019-07-19 12:55:00,64.83,64.85,64.79,64.83,25200.0,64.83,64.85,64.79,64.83,25200.0
2019-07-19 13:00:00,64.82,64.82,64.75,64.76,9018.0,64.82,64.82,64.75,64.76,9018.0
2019-07-19 13:05:00,64.77,64.8,64.74,64.8,24000.0,64.77,64.8,64.74,64.8,24000.0
2019-07-19 13:10:00,64.8,64.84,64.8,64.84,7353.0,64.8,64.84,64.8,64.84,7353.0
2019-07-19 13:15:00,64.84,64.93,64.83,64.89,23403.0,64.84,64.93,64.83,64.89,23403.0
2019-07-19 13:20:00,64.88,64.9,64.85,64.85,12000.0,64.88,64.9,64.85,64.85,12000.0
2019-07-19 13:25:00,64.88,64.91,64.87,64.9,5706.0,64.88,64.91,64.87,64.9,5706.0
2019-07-19 13:30:00,64.91,64.91,64.86,64.87,9345.0,64.91,64.91,64.86,64.87,9345.0
2019-07-19 13:35:00,64.86,64.86,64.79,64.79,11127.0,64.86,64.86,64.79,64.79,11127.0
2019-07-19 13:40:00,64.78,64.78,64.76,64.76,7254.0,64.78,64.78,64.76,64.76,7254.0
2019-07-19 13:45:00,64.76,64.76,64.7,64.73,7500.0,64.76,64.76,64.7,64.73,7500.0
2019-07-19 13:50:00,64.73,64.76,64.72,64.76,14781.0,64.73,64.76,64.72,64.76,14781.0
2019-07-19 13:55:00,64.76,64.76,64.69,64.73,14055.0,64.76,64.76,64.69,64.73,14055.0
2019-07-19 14:00:00,64.73,64.87,64.73,64.85,16839.0,64.73,64.87,64.73,64.85,16839.0
2019-07-19 14:05:00,64.85,64.9,64.8,64.84,33906.0,64.85,64.9,64.8,64.84,33906.0
2019-07-19 14:10:00,64.8,64.88,64.77,64.83,30378.0,64.8,64.88,64.77,64.83,30378.0
2019-07-19 14:15:00,64.8,64.82,64.7,64.7,24174.0,64.8,64.82,64.7,64.7,24174.0
2019-07-19 14:20:00,64.69,64.86,64.69,64.81,43200.0,64.69,64.86,64.69,64.81,43200.0
2019-07-19 14:25:00,64.81,64.81,64.73,64.75,17916.0,64.81,64.81,64.73,64.75,17916.0
2019-07-19 14:30:00,64.75,64.79,64.72,64.77,41931.0,64.75,64.79,64.72,64.77,41931.0
2019-07-19 14:35:00,64.77,64.77,64.7,64.73,28617.0,64.77,64.77,64.7,64.73,28617.0
2019-07-19 14:40:00,64.74,64.84,64.73,64.84,34707.0,64.74,64.84,64.73,64.84,34707.0
2019-07-19 14:45:00,64.81,64.86,64.78,64.84,24942.0,64.81,64.86,64.78,64.84,24942.0
2019-07-19 14:50:00,64.83,64.91,64.82,64.84,18744.0,64.83,64.91,64.82,64.84,18744.0
2019-07-19 14:55:00,64.83,64.91,64.81,64.88,27936.0,64.83,64.91,64.81,64.88,27936.0
2019-07-19 15:00:00,64.87,64.88,64.76,64.77,32892.0,64.87,64.88,64.76,64.77,32892.0
2019-07-19 15:05:00,64.76,64.84,64.74,64.83,28305.0,64.76,64.84,64.74,64.83,28305.0
2019-07-19 15:10:00,64.83,64.85,64.79,64.82,41793.0,64.83,64.85,64.79,64.82,41793.0
2019-07-19 15:15:00,64.81,64.83,64.74,64.79,53139.0,64.81,64.83,64.74,64.79,53139.0
2019-07-19 15:20:00,64.79,64.79,64.67,64.78,76719.0,64.79,64.79,64.67,64.78,76719.0
2019-07-19 15:25:00,64.77,64.88,64.77,64.88,39633.0,64.77,64.88,64.77,64.88,39633.0
2019-07-19 15:30:00,64.87,64.94,64.87,64.91,82425.0,64.87,64.94,64.87,64.91,82425.0
2019-07-19 15:35:00,64.9,64.94,64.9,64.91,66531.0,64.9,64.94,64.9,64.91,66531.0
2019-07-19 15:40:00,64.91,65.08,64.89,65.08,89271.0,64.91,65.08,64.89,65.08,89271.0
2019-07-19 15:45:00,65.07,65.07,64.9,64.92,164532.0,65.07,65.07,64.9,64.92,164532.0
2019-07-19 15:50:00,64.92,64.94,64.86,64.91,145902.0,64.92,64.94,64.86,64.91,145902.0
2019-07-19 15:55:00,64.89,64.92,64.75,64.78,392712.0,64.89,64.92,64.75,64.78,392712.0
2019-07-22 09:30:00,65.07,65.16,64.93,65.1,55527.0,65.07,65.16,64.93,65.1,55527.0
2019-07-22 09:35:00,65.14,65.27,65.13,65.24,42564.0,65.14,65.27,65.13,65.24,42564.0
2019-07-22 09:40:00,65.25,65.34,65.22,65.34,32442.0,65.25,65.34,65.22,65.34,32442.0
2019-07-22 09:45:00,65.34,65.45,65.34,65.41,39369.0,65.34,65.45,65.34,65.41,39369.0
2019-07-22 09:50:00,65.41,65.46,65.21,65.25,35244.0,65.41,65.46,65.21,65.25,35244.0
2019-07-22 09:55:00,65.23,65.33,65.23,65.33,29157.0,65.23,65.33,65.23,65.33,29157.0
2019-07-22 10:00:00,65.37,65.58,65.37,65.48,48063.0,65.37,65.58,65.37,65.48,48063.0
2019-07-22 10:05:00,65.5,65.53,65.3,65.31,31068.0,65.5,65.53,65.3,65.31,31068.0
2019-07-22 10:10:00,65.32,65.32,65.24,65.27,31419.0,65.32,65.32,65.24,65.27,31419.0
2019-07-22 10:15:00,65.27,65.31,65.24,65.25,26907.0,65.27,65.31,65.24,65.25,26907.0
2019-07-22 10:20:00,65.25,65.25,65.08,65.09,54393.0,65.25,65.25,65.08,65.09,54393.0
2019-07-22 10:25:00,65.08,65.22,65.08,65.2,37986.0,65.08,65.22,65.08,65.2,37986.0
2019-07-22 10:30:00,65.19,65.25,65.17,65.19,38469.0,65.19,65.25,65.17,65.19,38469.0
2019-07-22 10:35:00,65.19,65.21,65.07,65.15,70974.0,65.19,65.21,65.07,65.15,70974.0
2019-07-22 10:40:00,65.16,65.18,65.05,65.06,30573.0,65.16,65.18,65.05,65.06,30573.0
2019-07-22 10:45:00,65.03,65.05,64.9,64.92,75966.0,65.03,65.05,64.9,64.92,75966.0
2019-07-22 10:50:00,64.92,64.93,64.89,64.91,21618.0,64.92,64.93,64.89,64.91,21618.0
2019-07-22 10:55:00,64.91,64.98,64.91,64.94,29451.0,64.91,64.98,64.91,64.94,29451.0
2019-07-22 11:00:00,64.94,64.96,64.81,64.88,64653.0,64.94,64.96,64.81,64.88,64653.0
2019-07-22 11:05:00,64.9,64.93,64.9,64.91,25557.0,64.9,64.93,64.9,64.91,25557.0
2019-07-22 11:10:00,64.9,64.94,64.83,64.85,23412.0,64.9,64.94,64.83,64.85,23412.0
2019-07-22 11:15:00,64.86,64.88,64.83,64.85,24450.0,64.86,64.88,64.83,64.85,24450.0
2019-07-22 11:20:00,64.86,64.86,64.75,64.77,28164.0,64.86,64.86,64.75,64.77,28164.0
2019-07-22 11:25:00,64.78,64.84,64.74,64.76,29046.0,64.78,64.84,64.74,64.76,29046.0
2019-07-22 11:30:00,64.78,64.79,64.73,64.74,15411.0,64.78,64.79,64.73,64.74,15411.0
2019-07-22 11:35:00,64.75,64.78,64.72,64.75,27315.0,64.75,64.78,64.72,64.75,27315.0
2019-07-22 11:40:00,64.77,64.77,64.73,64.74,12492.0,64.77,64.77,64.73,64.74,12492.0
2019-07-22 11:45:00,64.75,64.75,64.7,64.71,14217.0,64.75,64.75,64.7,64.71,14217.0
2019-07-22 11:50:00,64.71,64.84,64.71,64.83,15381.0,64.71,64.84,64.71,64.83,15381.0
2019-07-22 11:55:00,64.84,64.84,64.79,64.8,15402.0,64.84,64.84,64.79,64.8,15402.0
2019-07-22 12:00:00,64.81,64.85,64.8,64.85,24450.0,64.81,64.85,64.8,64.85,24450.0
2019-07-22 12:05:00,64.85,64.86,64.83,64.84,27453.0,64.85,64.86,64.83,64.84,27453.0
2019-07-22 12:10:00,64.85,64.91,64.85,64.91,26718.0,64.85,64.91,64.85,64.91,26718.0
2019-07-22 12:15:00,64.91,64.97,64.91,64.96,20448.0,64.91,64.97,64.91,64.96,20448.0
2019-07-22 12:20:00,64.96,64.96,64.88,64.9,23490.0,64.96,64.96,64.88,64.9,23490.0
2019-07-22 12:25:00,64.9,64.92,64.87,64.88,23850.0,64.9,64.92,64.87,64.88,23850.0
2019-07-22 12:30:00,64.88,64.89,64.85,64.85,17400.0,64.88,64.89,64.85,64.85,17400.0
2019-07-22 12:35:00,64.86,64.92,64.85,64.9,18102.0,64.86,64.92,64.85,64.9,18102.0
2019-07-22 12:40:00,64.9,64.96,64.9,64.95,36081.0,64.9,64.96,64.9,64.95,36081.0
2019-07-22 12:45:00,64.95,64.98,64.94,64.97,19797.0,64.95,64.98,64.94,64.97,19797.0
2019-07-22 12:50:00,64.97,64.97,64.94,64.95,15000.0,64.97,64.97,64.94,64.95,15000.0
2019-07-22 12:55:00,64.95,64.96,64.93,64.95,31950.0,64.95,64.96,64.93,64.95,31950.0
2019-07-22 13:00:00,64.95,64.96,64.85,64.88,24900.0,64.95,64.96,64.85,64.88,24900.0
2019-07-22 13:05:00,64.87,64.88,64.86,64.86,15705.0,64.87,64.88,64.86,64.86,15705.0
2019-07-22 13:10:00,64.86,64.89,64.86,64.87,26718.0,64.86,64.89,64.86,64.87,26718.0
2019-07-22 13:15:00,64.87,64.87,64.81,64.87,34329.0,64.87,64.87,64.81,64.87,34329.0
2019-07-22 13:20:00,64.86,64.88,64.85,64.87,26844.0,64.86,64.88,64.85,64.87,26844.0
2019-07-22 13:25:00,64.87,64.88,64.86,64.87,43116.0,64.87,64.88,64.86,64.87,43116.0
2019-07-22 13:30:00,64.88,64.93,64.88,64.91,119352.0,64.88,64.93,64.88,64.91,119352.0
2019-07-22 13:35:00,64.9,64.91,64.89,64.91,30876.0,64.9,64.91,64.89,64.91,30876.0
2019-07-22 13:40:00,64.91,65.0,64.9,64.98,33222.0,64.91,65.0,64.9,64.98,33222.0
2019-07-22 13:45:00,64.98,64.98,64.91,64.92,62988.0,64.98,64.98,64.91,64.92,62988.0
2019-07-22 13:50:00,64.92,64.92,64.87,64.89,47535.0,64.92,64.92,64.87,64.89,47535.0
2019-07-22 13:55:00,64.9,64.92,64.88,64.88,31545.0,64.9,64.92,64.88,64.88,31545.0
2019-07-22 14:00:00,64.89,64.89,64.82,64.82,14115.0,64.89,64.89,64.82,64.82,14115.0
2019-07-22 14:05:00,64.83,64.85,64.83,64.84,17883.0,64.83,64.85,64.83,64.84,17883.0
2019-07-22 14:10:00,64.84,64.86,64.8,64.86,38154.0,64.84,64.86,64.8,64.86,38154.0
2019-07-22 14:15:00,64.86,64.87,64.83,64.83,28122.0,64.86,64.87,64.83,64.83,28122.0
2019-07-22 14:20:00,64.84,64.84,64.77,64.77,20994.0,64.84,64.84,64.77,64.77,20994.0
2019-07-22 14:25:00,64.77,64.77,64.72,64.73,35808.0,64.77,64.77,64.72,64.73,35808.0
2019-07-22 14:30:00,64.74,64.74,64.7,64.74,26451.0,64.74,64.74,64.7,64.74,26451.0
2019-07-22 14:35:00,64.73,64.74,64.7,64.7,21201.0,64.73,64.74,64.7,64.7,21201.0
2019-07-22 14:40:00,64.72,64.84,64.71,64.79,21858.0,64.72,64.84,64.71,64.79,21858.0
2019-07-22 14:45:00,64.79,64.81,64.77,64.79,30195.0,64.79,64.81,64.77,64.79,30195.0
2019-07-22 14:50:00,64.79,64.8,64.79,64.8,16500.0,64.79,64.8,64.79,64.8,16500.0
2019-07-22 14:55:00,64.81,64.82,64.78,64.78,15555.0,64.81,64.82,64.78,64.78,15555.0
2019-07-22 15:00:00,64.79,64.89,64.79,64.87,48360.0,64.79,64.89,64.79,64.87,48360.0
2019-07-22 15:05:00,64.87,64.88,64.79,64.79,36648.0,64.87,64.88,64.79,64.79,36648.0
2019-07-22 15:10:00,64.8,64.8,64.7,64.7,17865.0,64.8,64.8,64.7,64.7,17865.0
2019-07-22 15:15:00,64.71,64.73,64.7,64.73,39798.0,64.71,64.73,64.7,64.73,39798.0
2019-07-22 15:20:00,64.74,64.77,64.73,64.75,59490.0,64.74,64.77,64.73,64.75,59490.0
2019-07-22 15:25:00,64.75,64.78,64.74,64.76,39306.0,64.75,64.78,64.74,64.76,39306.0
2019-07-22 15:30:00,64.76,64.76,64.69,64.69,51372.0,64.76,64.76,64.69,64.69,51372.0
2019-07-22 15:35:00,64.69,64.7,64.64,64.68,83370.0,64.69,64.7,64.64,64.68,83370.0
2019-07-22 15:40:00,64.68,64.68,64.61,64.61,41187.0,64.68,64.68,64.61,64.61,41187.0
2019-07-22 15:45:00,64.61,64.64,64.57,64.62,68343.0,64.61,64.64,64.57,64.62,68343.0
2019-07-22 15:50:00,64.62,64.69,64.61,64.65,87693.0,64.62,64.69,64.61,64.65,87693.0
2019-07-22 15:55:00,64.66,64.72,64.64,64.67,201750.0,64.66,64.72,64.64,64.67,201750.0
2019-07-23 09:30:00,64.72,64.83,64.52,64.62,51621.0,64.72,64.83,64.52,64.62,51621.0
2019-07-23 09:35:00,64.66,64.66,64.5,64.5,17745.0,64.66,64.66,64.5,64.5,17745.0
2019-07-23 09:40:00,64.51,64.6,64.47,64.55,53190.0,64.51,64.6,64.47,64.55,53190.0
2019-07-23 09:45:00,64.57,64.57,64.48,64.56,12339.0,64.57,64.57,64.48,64.56,12339.0
2019-07-23 09:50:00,64.54,64.62,64.48,64.59,23058.0,64.54,64.62,64.48,64.59,23058.0
2019-07-23 09:55:00,64.59,64.61,64.51,64.57,22323.0,64.59,64.61,64.51,64.57,22323.0
2019-07-23 10:00:00,64.61,64.63,64.53,64.58,23868.0,64.61,64.63,64.53,64.58,23868.0
2019-07-23 10:05:00,64.58,64.61,64.49,64.52,24900.0,64.58,64.61,64.49,64.52,24900.0
2019-07-23 10:10:00,64.52,64.52,64.41,64.43,24765.0,64.52,64.52,64.41,64.43,24765.0
2019-07-23 10:15:00,64.41,64.64,64.41,64.58,48870.0,64.41,64.64,64.41,64.58,48870.0
2019-07-23 10:20:00,64.54,64.57,64.46,64.46,19146.0,64.54,64.57,64.46,64.46,19146.0
2019-07-23 10:25:00,64.47,64.5,64.42,64.5,27276.0,64.47,64.5,64.42,64.5,27276.0
2019-07-23 10:30:00,64.52,64.52,64.46,64.47,25200.0,64.52,64.52,64.46,64.47,25200.0
2019-07-23 10:35:00,64.48,64.49,64.45,64.45,16752.0,64.48,64.49,64.45,64.45,16752.0
2019-07-23 10:40:00,64.44,64.51,64.41,64.49,33900.0,64.44,64.51,64.41,64.49,33900.0
2019-07-23 10:45:00,64.47,64.49,64.42,64.43,9660.0,64.47,64.49,64.42,64.43,9660.0
2019-07-23 10:50:00,64.44,64.51,64.44,64.46,15213.0,64.44,64.51,64.44,64.46,15213.0
2019-07-23 10:55:00,64.45,64.49,64.45,64.47,13971.0,64.45,64.49,64.45,64.47,13971.0
2019-07-23 11:00:00,64.48,64.48,64.43,64.47,16050.0,64.48,64.48,64.43,64.47,16050.0
2019-07-23 11:05:00,64.45,64.5,64.45,64.48,13515.0,64.45,64.5,64.45,64.48,13515.0
2019-07-23 11:10:00,64.49,64.5,64.47,64.5,26346.0,64.49,64.5,64.47,64.5,26346.0
2019-07-23 11:15:00,64.5,64.5,64.48,64.49,18693.0,64.5,64.5,64.48,64.49,18693.0
2019-07-23 11:20:00,64.49,64.55,64.49,64.55,12957.0,64.49,64.55,64.49,64.55,12957.0
2019-07-23 11:25:00,64.56,64.58,64.51,64.53,18603.0,64.56,64.58,64.51,64.53,18603.0
2019-07-23 11:30:00,64.53,64.54,64.46,64.48,11700.0,64.53,64.54,64.46,64.48,11700.0
2019-07-23 11:35:00,64.47,64.48,64.43,64.45,9300.0,64.47,64.48,64.43,64.45,9300.0
2019-07-23 11:40:00,64.44,64.48,64.43,64.44,11451.0,64.44,64.48,64.43,64.44,11451.0
2019-07-23 11:45:00,64.44,64.44,64.37,64.4,8400.0,64.44,64.44,64.37,64.4,8400.0
2019-07-23 11:50:00,64.4,64.45,64.38,64.44,94725.0,64.4,64.45,64.38,64.44,94725.0
2019-07-23 11:55:00,64.45,64.57,64.44,64.57,64737.0,64.45,64.57,64.44,64.57,64737.0
2019-07-23 12:00:00,64.57,64.57,64.4,64.42,104670.0,64.57,64.57,64.4,64.42,104670.0
2019-07-23 12:05:00,64.42,64.57,64.42,64.54,23745.0,64.42,64.57,64.42,64.54,23745.0
2019-07-23 12:10:00,64.54,64.61,64.52,64.6,17010.0,64.54,64.61,64.52,64.6,17010.0
2019-07-23 12:15:00,64.6,64.67,64.59,64.63,20577.0,64.6,64.67,64.59,64.63,20577.0
2019-07-23 12:20:00,64.63,64.67,64.61,64.65,13800.0,64.63,64.67,64.61,64.65,13800.0
2019-07-23 12:25:00,64.65,64.65,64.58,64.6,7326.0,64.65,64.65,64.58,64.6,7326.0
2019-07-23 12:30:00,64.59,64.63,64.58,64.63,9903.0,64.59,64.63,64.58,64.63,9903.0
2019-07-23 12:35:00,64.63,64.72,64.6,64.7,39324.0,64.63,64.72,64.6,64.7,39324.0
2019-07-23 12:40:00,64.7,64.77,64.69,64.77,17130.0,64.7,64.77,64.69,64.77,17130.0
2019-07-23 12:45:00,64.76,64.79,64.75,64.78,14400.0,64.76,64.79,64.75,64.78,14400.0
2019-07-23 12:50:00,64.76,64.77,64.72,64.74,15096.0,64.76,64.77,64.72,64.74,15096.0
2019-07-23 12:55:00,64.74,64.79,64.72,64.79,14751.0,64.74,64.79,64.72,64.79,14751.0
2019-07-23 13:00:00,64.79,64.8,64.73,64.73,8865.0,64.79,64.8,64.73,64.73,8865.0
2019-07-23 13:05:00,64.73,64.74,64.7,64.73,19485.0,64.73,64.74,64.7,64.73,19485.0
2019-07-23 13:10:00,64.71,64.83,64.7,64.83,15324.0,64.71,64.83,64.7,64.83,15324.0
2019-07-23 13:15:00,64.83,64.85,64.81,64.82,24687.0,64.83,64.85,64.81,64.82,24687.0
2019-07-23 13:20:00,64.84,64.91,64.84,64.91,54222.0,64.84,64.91,64.84,64.91,54222.0
2019-07-23 13:25:00,64.89,64.89,64.79,64.79,29835.0,64.89,64.89,64.79,64.79,29835.0
2019-07-23 13:30:00,64.82,64.92,64.81,64.92,18603.0,64.82,64.92,64.81,64.92,18603.0
2019-07-23 13:35:00,64.91,65.06,64.91,65.04,24228.0,64.91,65.06,64.91,65.04,24228.0
2019-07-23 13:40:00,65.05,65.3,65.03,65.26,25800.0,65.05,65.3,65.03,65.26,25800.0
2019-07-23 13:45:00,65.25,65.25,65.15,65.15,18405.0,65.25,65.25,65.15,65.15,18405.0
2019-07-23 13:50:00,65.15,65.15,65.04,65.1,11220.0,65.15,65.15,65.04,65.1,11220.0
2019-07-23 13:55:00,65.12,65.2,65.1,65.15,13278.0,65.12,65.2,65.1,65.15,13278.0
2019-07-23 14:00:00,65.15,65.16,65.01,65.07,13827.0,65.15,65.16,65.01,65.07,13827.0
2019-07-23 14:05:00,65.07,65.18,65.05,65.08,26139.0,65.07,65.18,65.05,65.08,26139.0
2019-07-23 14:10:00,65.09,65.19,65.06,65.15,14310.0,65.09,65.19,65.06,65.15,14310.0
2019-07-23 14:15:00,65.15,65.16,65.08,65.1,17751.0,65.15,65.16,65.08,65.1,17751.0
2019-07-23 14:20:00,65.12,65.12,65.08,65.09,8247.0,65.12,65.12,65.08,65.09,8247.0
2019-07-23 14:25:00,65.11,65.15,65.09,65.14,17028.0,65.11,65.15,65.09,65.14,17028.0
2019-07-23 14:30:00,65.12,65.14,65.09,65.09,10158.0,65.12,65.14,65.09,65.09,10158.0
2019-07-23 14:35:00,65.1,65.12,65.08,65.11,15666.0,65.1,65.12,65.08,65.11,15666.0
2019-07-23 14:40:00,65.1,65.23,65.08,65.21,23451.0,65.1,65.23,65.08,65.21,23451.0
2019-07-23 14:45:00,65.22,65.22,65.15,65.18,20388.0,65.22,65.22,65.15,65.18,20388.0
2019-07-23 14:50:00,65.18,65.19,65.14,65.18,5130.0,65.18,65.19,65.14,65.18,5130.0
2019-07-23 14:55:00,65.2,65.2,65.08,65.08,25203.0,65.2,65.2,65.08,65.08,25203.0
2019-07-23 15:00:00,65.08,65.21,65.06,65.17,23565.0,65.08,65.21,65.06,65.17,23565.0
2019-07-23 15:05:00,65.17,65.26,65.16,65.19,23583.0,65.17,65.26,65.16,65.19,23583.0
2019-07-23 15:10:00,65.21,65.3,65.21,65.3,26883.0,65.21,65.3,65.21,65.3,26883.0
2019-07-23 15:15:00,65.29,65.31,65.23,65.28,18528.0,65.29,65.31,65.23,65.28,18528.0
2019-07-23 15:20:00,65.28,65.33,65.27,65.33,22944.0,65.28,65.33,65.27,65.33,22944.0
2019-07-23 15:25:00,65.33,65.35,65.23,65.27,62628.0,65.33,65.35,65.23,65.27,62628.0
2019-07-23 15:30:00,65.27,65.34,65.27,65.34,41328.0,65.27,65.34,65.27,65.34,41328.0
2019-07-23 15:35:00,65.33,65.39,65.3,65.31,44625.0,65.33,65.39,65.3,65.31,44625.0
2019-07-23 15:40:00,65.31,65.35,65.23,65.28,62790.0,65.31,65.35,65.23,65.28,62790.0
2019-07-23 15:45:00,65.28,65.31,65.22,65.23,42837.0,65.28,65.31,65.22,65.23,42837.0
2019-07-23 15:50:00,65.23,65.25,65.14,65.15,101610.0,65.23,65.25,65.14,65.15,101610.0
2019-07-23 15:55:00,65.15,65.3,65.1,65.18,213432.0,65.15,65.3,65.1,65.18,213432.0
2019-07-24 09:30:00,72.67,73.24,71.07,71.3,1024125.0,72.67,73.24,71.07,71.3,1024125.0
2019-07-24 09:35:00,71.3,72.47,71.18,72.33,337986.0,71.3,72.47,71.18,72.33,337986.0
2019-07-24 09:40:00,72.32,72.43,71.19,71.53,261516.0,72.32,72.43,71.19,71.53,261516.0
2019-07-24 09:45:00,71.53,72.49,71.41,72.26,251391.0,71.53,72.49,71.41,72.26,251391.0
2019-07-24 09:50:00,72.25,72.66,72.01,72.24,259503.0,72.25,72.66,72.01,72.24,259503.0
2019-07-24 09:55:00,72.24,72.8,72.02,72.61,239373.0,72.24,72.8,72.02,72.61,239373.0
2019-07-24 10:00:00,72.66,72.68,72.19,72.29,134535.0,72.66,72.68,72.19,72.29,134535.0
2019-07-24 10:05:00,72.24,72.3,71.73,71.73,152340.0,72.24,72.3,71.73,71.73,152340.0
2019-07-24 10:10:00,71.73,72.02,71.56,71.93,221865.0,71.73,72.02,71.56,71.93,221865.0
2019-07-24 10:15:00,71.88,72.11,71.74,72.1,166713.0,71.88,72.11,71.74,72.1,166713.0
2019-07-24 10:20:00,72.1,72.24,72.04,72.11,97164.0,72.1,72.24,72.04,72.11,97164.0
2019-07-24 10:25:00,72.15,72.33,71.7,71.71,102246.0,72.15,72.33,71.7,71.71,102246.0
2019-07-24 10:30:00,71.73,72.02,71.41,71.49,99201.0,71.73,72.02,71.41,71.49,99201.0
2019-07-24 10:35:00,71.5,71.71,71.4,71.68,77130.0,71.5,71.71,71.4,71.68,77130.0
2019-07-24 10:40:00,71.71,71.79,71.44,71.65,110820.0,71.71,71.79,71.44,71.65,110820.0
2019-07-24 10:45:00,71.65,71.83,71.61,71.7,84306.0,71.65,71.83,71.61,71.7,84306.0
2019-07-24 10:50:00,71.69,71.69,71.44,71.52,93165.0,71.69,71.69,71.44,71.52,93165.0
2019-07-24 10:55:00,71.54,72.0,71.51,71.89,106263.0,71.54,72.0,71.51,71.89,106263.0
2019-07-24 11:00:00,71.89,71.91,71.52,71.57,66228.0,71.89,71.91,71.52,71.57,66228.0
2019-07-24 11:05:00,71.56,71.65,71.12,71.12,83109.0,71.56,71.65,71.12,71.12,83109.0
2019-07-24 11:10:00,71.13,71.35,71.0,71.15,62880.0,71.13,71.35,71.0,71.15,62880.0
2019-07-24 11:15:00,71.1,71.17,70.72,70.79,88359.0,71.1,71.17,70.72,70.79,88359.0
2019-07-24 11:20:00,70.84,71.04,70.72,71.01,71358.0,70.84,71.04,70.72,71.01,71358.0
2019-07-24 11:25:00,70.99,71.04,70.84,70.93,61305.0,70.99,71.04,70.84,70.93,61305.0
2019-07-24 11:30:00,70.93,70.96,70.84,70.84,37968.0,70.93,70.96,70.84,70.84,37968.0
2019-07-24 11:35:00,70.82,71.03,70.82,70.98,71676.0,70.82,71.03,70.82,70.98,71676.0
2019-07-24 11:40:00,71.0,71.17,70.94,71.12,56793.0,71.0,71.17,70.94,71.12,56793.0
2019-07-24 11:45:00,71.12,71.15,70.81,70.9,59235.0,71.12,71.15,70.81,70.9,59235.0
2019-07-24 11:50:00,70.87,70.95,70.73,70.86,76857.0,70.87,70.95,70.73,70.86,76857.0
2019-07-24 11:55:00,70.84,70.88,70.63,70.68,145398.0,70.84,70.88,70.63,70.68,145398.0
2019-07-24 12:00:00,70.65,70.68,70.55,70.57,95082.0,70.65,70.68,70.55,70.57,95082.0
2019-07-24 12:05:00,70.6,70.64,70.56,70.56,46077.0,70.6,70.64,70.56,70.56,46077.0
2019-07-24 12:10:00,70.55,70.67,70.44,70.55,37758.0,70.55,70.67,70.44,70.55,37758.0
2019-07-24 12:15:00,70.56,70.6,70.47,70.51,42864.0,70.56,70.6,70.47,70.51,42864.0
2019-07-24 12:20:00,70.49,70.65,70.49,70.65,55932.0,70.49,70.65,70.49,70.65,55932.0
2019-07-24 12:25:00,70.66,70.84,70.61,70.71,73227.0,70.66,70.84,70.61,70.71,73227.0
2019-07-24 12:30:00,70.73,70.75,70.51,70.51,106572.0,70.73,70.75,70.51,70.51,106572.0
2019-07-24 12:35:00,70.51,70.61,70.46,70.56,36483.0,70.51,70.61,70.46,70.56,36483.0
2019-07-24 12:40:00,70.6,70.65,70.56,70.57,38523.0,70.6,70.65,70.56,70.57,38523.0
2019-07-24 12:45:00,70.57,70.81,70.56,70.74,53379.0,70.57,70.81,70.56,70.74,53379.0
2019-07-24 12:50:00,70.8,70.87,70.68,70.74,42933.0,70.8,70.87,70.68,70.74,42933.0
2019-07-24 12:55:00,70.72,70.89,70.72,70.82,47316.0,70.72,70.89,70.72,70.82,47316.0
2019-07-24 13:00:00,70.85,70.85,70.67,70.71,33855.0,70.85,70.85,70.67,70.71,33855.0
2019-07-24 13:05:00,70.71,70.78,70.68,70.73,55134.0,70.71,70.78,70.68,70.73,55134.0
2019-07-24 13:10:00,70.74,70.74,70.62,70.64,89856.0,70.74,70.74,70.62,70.64,89856.0
2019-07-24 13:15:00,70.65,70.67,70.44,70.51,43851.0,70.65,70.67,70.44,70.51,43851.0
2019-07-24 13:20:00,70.49,70.58,70.49,70.58,56991.0,70.49,70.58,70.49,70.58,56991.0
2019-07-24 13:25:00,70.56,70.57,70.29,70.36,56091.0,70.56,70.57,70.29,70.36,56091.0
2019-07-24 13:30:00,70.36,70.42,70.24,70.29,111078.0,70.36,70.42,70.24,70.29,111078.0
2019-07-24 13:35:00,70.28,70.65,70.26,70.64,87303.0,70.28,70.65,70.26,70.64,87303.0
2019-07-24 13:40:00,70.64,70.66,70.47,70.55,36783.0,70.64,70.66,70.47,70.55,36783.0
2019-07-24 13:45:00,70.55,70.58,70.35,70.35,84195.0,70.55,70.58,70.35,70.35,84195.0
2019-07-24 13:50:00,70.35,70.4,70.32,70.37,87423.0,70.35,70.4,70.32,70.37,87423.0
2019-07-24 13:55:00,70.36,70.58,70.36,70.58,58410.0,70.36,70.58,70.36,70.58,58410.0
2019-07-24 14:00:00,70.58,70.66,70.55,70.66,37041.0,70.58,70.66,70.55,70.66,37041.0
2019-07-24 14:05:00,70.67,70.7,70.61,70.68,62871.0,70.67,70.7,70.61,70.68,62871.0
2019-07-24 14:10:00,70.67,70.72,70.66,70.7,37596.0,70.67,70.72,70.66,70.7,37596.0
2019-07-24 14:15:00,70.71,70.86,70.68,70.78,56052.0,70.71,70.86,70.68,70.78,56052.0
2019-07-24 14:20:00,70.78,70.79,70.65,70.65,60732.0,70.78,70.79,70.65,70.65,60732.0
2019-07-24 14:25:00,70.66,70.67,70.61,70.64,49020.0,70.66,70.67,70.61,70.64,49020.0
2019-07-24 14:30:00,70.63,70.63,70.4,70.41,60981.0,70.63,70.63,70.4,70.41,60981.0
2019-07-24 14:35:00,70.43,70.52,70.38,70.52,37467.0,70.43,70.52,70.38,70.52,37467.0
2019-07-24 14:40:00,70.52,70.61,70.51,70.56,44580.0,70.52,70.61,70.51,70.56,44580.0
2019-07-24 14:45:00,70.56,70.66,70.51,70.57,50412.0,70.56,70.66,70.51,70.57,50412.0
2019-07-24 14:50:00,70.59,70.59,70.5,70.52,76932.0,70.59,70.59,70.5,70.52,76932.0
2019-07-24 14:55:00,70.52,70.53,70.43,70.52,48258.0,70.52,70.53,70.43,70.52,48258.0
2019-07-24 15:00:00,70.53,70.6,70.5,70.6,36993.0,70.53,70.6,70.5,70.6,36993.0
2019-07-24 15:05:00,70.59,70.79,70.59,70.77,55602.0,70.59,70.79,70.59,70.77,55602.0
2019-07-24 15:10:00,70.78,70.97,70.77,70.97,72558.0,70.78,70.97,70.77,70.97,72558.0
2019-07-24 15:15:00,70.95,71.17,70.95,71.07,69057.0,70.95,71.17,70.95,71.07,69057.0
2019-07-24 15:20:00,71.07,71.36,71.07,71.33,130533.0,71.07,71.36,71.07,71.33,130533.0
2019-07-24 15:25:00,71.33,71.45,71.31,71.41,59028.0,71.33,71.45,71.31,71.41,59028.0
2019-07-24 15:30:00,71.41,71.47,71.36,71.43,85743.0,71.41,71.47,71.36,71.43,85743.0
2019-07-24 15:35:00,71.43,71.48,71.28,71.33,106014.0,71.43,71.48,71.28,71.33,106014.0
2019-07-24 15:40:00,71.33,71.47,71.3,71.37,96201.0,71.33,71.47,71.3,71.37,96201.0
2019-07-24 15:45:00,71.36,71.36,71.16,71.32,121029.0,71.36,71.36,71.16,71.32,121029.0
2019-07-24 15:50:00,71.33,71.48,71.33,71.48,175353.0,71.33,71.48,71.33,71.48,175353.0
2019-07-24 15:55:00,71.49,71.67,71.47,71.62,397011.0,71.49,71.67,71.47,71.62,397011.0
2019-07-25 09:30:00,70.85,71.14,70.15,70.53,270144.0,70.85,71.14,70.15,70.53,270144.0
2019-07-25 09:35:00,70.55,70.67,69.9,69.93,111021.0,70.55,70.67,69.9,69.93,111021.0
2019-07-25 09:40:00,69.95,70.92,69.95,70.9,55221.0,69.95,70.92,69.95,70.9,55221.0
2019-07-25 09:45:00,70.98,71.11,70.88,71.11,38091.0,70.98,71.11,70.88,71.11,38091.0
2019-07-25 09:50:00,71.1,71.32,71.03,71.16,58434.0,71.1,71.32,71.03,71.16,58434.0
2019-07-25 09:55:00,71.11,71.12,70.79,70.92,64749.0,71.11,71.12,70.79,70.92,64749.0
2019-07-25 10:00:00,70.95,70.99,70.74,70.93,88332.0,70.95,70.99,70.74,70.93,88332.0
2019-07-25 10:05:00,70.95,70.95,70.65,70.7,24699.0,70.95,70.95,70.65,70.7,24699.0
2019-07-25 10:10:00,70.66,70.7,70.52,70.57,16428.0,70.66,70.7,70.52,70.57,16428.0
2019-07-25 10:15:00,70.53,70.79,70.51,70.64,33198.0,70.53,70.79,70.51,70.64,33198.0
2019-07-25 10:20:00,70.65,70.8,70.6,70.61,21135.0,70.65,70.8,70.6,70.61,21135.0
2019-07-25 10:25:00,70.58,70.7,70.5,70.68,19461.0,70.58,70.7,70.5,70.68,19461.0
2019-07-25 10:30:00,70.7,70.74,70.58,70.59,40983.0,70.7,70.74,70.58,70.59,40983.0
2019-07-25 10:35:00,70.61,70.61,70.47,70.58,16461.0,70.61,70.61,70.47,70.58,16461.0
2019-07-25 10:40:00,70.53,70.58,70.5,70.56,16800.0,70.53,70.58,70.5,70.56,16800.0
2019-07-25 10:45:00,70.58,70.59,70.42,70.44,37437.0,70.58,70.59,70.42,70.44,37437.0
2019-07-25 10:50:00,70.44,70.49,70.34,70.44,32745.0,70.44,70.49,70.34,70.44,32745.0
2019-07-25 10:55:00,70.44,70.68,70.4,70.56,33045.0,70.44,70.68,70.4,70.56,33045.0
2019-07-25 11:00:00,70.54,70.6,70.5,70.51,16455.0,70.54,70.6,70.5,70.51,16455.0
2019-07-25 11:05:00,70.49,70.56,70.47,70.51,30012.0,70.49,70.56,70.47,70.51,30012.0
2019-07-25 11:10:00,70.51,70.56,70.44,70.5,23601.0,70.51,70.56,70.44,70.5,23601.0
2019-07-25 11:15:00,70.5,70.5,70.23,70.26,31431.0,70.5,70.5,70.23,70.26,31431.0
2019-07-25 11:20:00,70.23,70.35,70.2,70.27,50727.0,70.23,70.35,70.2,70.27,50727.0
2019-07-25 11:25:00,70.3,70.42,70.26,70.42,25944.0,70.3,70.42,70.26,70.42,25944.0
2019-07-25 11:30:00,70.43,70.57,70.41,70.55,23331.0,70.43,70.57,70.41,70.55,23331.0
2019-07-25 11:35:00,70.53,70.68,70.47,70.66,18117.0,70.53,70.68,70.47,70.66,18117.0
2019-07-25 11:40:00,70.68,70.88,70.65,70.79,37605.0,70.68,70.88,70.65,70.79,37605.0
2019-07-25 11:45:00,70.79,70.8,70.62,70.64,26712.0,70.79,70.8,70.62,70.64,26712.0
2019-07-25 11:50:00,70.62,70.72,70.62,70.72,10743.0,70.62,70.72,70.62,70.72,10743.0
2019-07-25 11:55:00,70.73,70.85,70.73,70.82,11940.0,70.73,70.85,70.73,70.82,11940.0
2019-07-25 12:00:00,70.85,70.89,70.71,70.71,37548.0,70.85,70.89,70.71,70.71,37548.0
2019-07-25 12:05:00,70.72,70.91,70.7,70.89,44046.0,70.72,70.91,70.7,70.89,44046.0
2019-07-25 12:10:00,70.9,71.04,70.9,71.03,12528.0,70.9,71.04,70.9,71.03,12528.0
2019-07-25 12:15:00,71.0,71.08,70.92,70.93,36528.0,71.0,71.08,70.92,70.93,36528.0
2019-07-25 12:20:00,70.92,71.08,70.92,71.0,78759.0,70.92,71.08,70.92,71.0,78759.0
2019-07-25 12:25:00,71.01,71.04,70.97,70.98,21081.0,71.01,71.04,70.97,70.98,21081.0
2019-07-25 12:30:00,71.0,71.0,70.88,70.88,9450.0,71.0,71.0,70.88,70.88,9450.0
2019-07-25 12:35:00,70.86,70.87,70.74,70.74,12018.0,70.86,70.87,70.74,70.74,12018.0
2019-07-25 12:40:00,70.73,70.73,70.56,70.58,18000.0,70.73,70.73,70.56,70.58,18000.0
2019-07-25 12:45:00,70.6,70.73,70.59,70.7,21819.0,70.6,70.73,70.59,70.7,21819.0
2019-07-25 12:50:00,70.72,70.73,70.54,70.73,24870.0,70.72,70.73,70.54,70.73,24870.0
2019-07-25 12:55:00,70.77,70.94,70.75,70.91,14538.0,70.77,70.94,70.75,70.91,14538.0
2019-07-25 13:00:00,70.9,70.9,70.82,70.82,10554.0,70.9,70.9,70.82,70.82,10554.0
2019-07-25 13:05:00,70.84,70.94,70.84,70.92,7716.0,70.84,70.94,70.84,70.92,7716.0
2019-07-25 13:10:00,70.92,70.97,70.88,70.94,14424.0,70.92,70.97,70.88,70.94,14424.0
2019-07-25 13:15:00,70.93,70.95,70.91,70.92,21315.0,70.93,70.95,70.91,70.92,21315.0
2019-07-25 13:20:00,70.9,70.97,70.87,70.96,18294.0,70.9,70.97,70.87,70.96,18294.0
2019-07-25 13:25:00,70.96,71.05,70.96,71.0,42192.0,70.96,71.05,70.96,71.0,42192.0
2019-07-25 13:30:00,71.0,71.02,70.92,70.99,26652.0,71.0,71.02,70.92,70.99,26652.0
2019-07-25 13:35:00,70.99,71.1,70.99,71.1,11022.0,70.99,71.1,70.99,71.1,11022.0
2019-07-25 13:40:00,71.13,71.28,71.13,71.27,27087.0,71.13,71.28,71.13,71.27,27087.0
2019-07-25 13:45:00,71.3,71.3,71.18,71.18,14685.0,71.3,71.3,71.18,71.18,14685.0
2019-07-25 13:50:00,71.2,71.24,71.19,71.24,15300.0,71.2,71.24,71.19,71.24,15300.0
2019-07-25 13:55:00,71.25,71.37,71.25,71.36,42009.0,71.25,71.37,71.25,71.36,42009.0
2019-07-25 14:00:00,71.35,71.35,71.24,71.25,26544.0,71.35,71.35,71.24,71.25,26544.0
2019-07-25 14:05:00,71.25,71.38,71.25,71.36,16710.0,71.25,71.38,71.25,71.36,16710.0
2019-07-25 14:10:00,71.33,71.35,71.28,71.34,16374.0,71.33,71.35,71.28,71.34,16374.0
2019-07-25 14:15:00,71.34,71.34,71.22,71.22,16041.0,71.34,71.34,71.22,71.22,16041.0
2019-07-25 14:20:00,71.22,71.25,71.14,71.2,14718.0,71.22,71.25,71.14,71.2,14718.0
2019-07-25 14:25:00,71.22,71.24,71.14,71.14,31929.0,71.22,71.24,71.14,71.14,31929.0
2019-07-25 14:30:00,71.14,71.2,71.1,71.15,17952.0,71.14,71.2,71.1,71.15,17952.0
2019-07-25 14:35:00,71.13,71.13,71.04,71.07,13587.0,71.13,71.13,71.04,71.07,13587.0
2019-07-25 14:40:00,71.08,71.13,71.08,71.13,27636.0,71.08,71.13,71.08,71.13,27636.0
2019-07-25 14:45:00,71.11,71.12,71.04,71.06,9000.0,71.11,71.12,71.04,71.06,9000.0
2019-07-25 14:50:00,71.07,71.08,70.9,70.91,11409.0,71.07,71.08,70.9,70.91,11409.0
2019-07-25 14:55:00,70.91,70.97,70.89,70.95,9810.0,70.91,70.97,70.89,70.95,9810.0
2019-07-25 15:00:00,70.93,71.0,70.89,70.89,9177.0,70.93,71.0,70.89,70.89,9177.0
2019-07-25 15:05:00,70.88,70.9,70.84,70.87,16668.0,70.88,70.9,70.84,70.87,16668.0
2019-07-25 15:10:00,70.85,70.95,70.85,70.89,19212.0,70.85,70.95,70.85,70.89,19212.0
2019-07-25 15:15:00,70.9,70.95,70.86,70.93,12789.0,70.9,70.95,70.86,70.93,12789.0
2019-07-25 15:20:00,70.92,70.95,70.88,70.91,16641.0,70.92,70.95,70.88,70.91,16641.0
2019-07-25 15:25:00,70.93,70.99,70.92,70.98,18822.0,70.93,70.99,70.92,70.98,18822.0
2019-07-25 15:30:00,70.96,71.01,70.92,70.93,25368.0,70.96,71.01,70.92,70.93,25368.0
2019-07-25 15:35:00,70.93,70.95,70.87,70.88,31536.0,70.93,70.95,70.87,70.88,31536.0
2019-07-25 15:40:00,70.87,70.95,70.86,70.86,24156.0,70.87,70.95,70.86,70.86,24156.0
2019-07-25 15:45:00,70.86,70.9,70.83,70.86,57360.0,70.86,70.9,70.83,70.86,57360.0
2019-07-25 15:50:00,70.86,70.9,70.82,70.82,101274.0,70.86,70.9,70.82,70.82,101274.0
2019-07-25 15:55:00,70.82,70.84,70.65,70.82,239484.0,70.82,70.84,70.65,70.82,239484.0
2019-07-26 09:30:00,70.64,71.02,70.62,71.02,96477.0,70.64,71.02,70.62,71.02,96477.0
2019-07-26 09:35:00,71.09,71.12,70.86,70.93,26100.0,71.09,71.12,70.86,70.93,26100.0
2019-07-26 09:40:00,70.98,71.08,70.64,70.64,24747.0,70.98,71.08,70.64,70.64,24747.0
2019-07-26 09:45:00,70.64,70.67,70.35,70.47,45750.0,70.64,70.67,70.35,70.47,45750.0
2019-07-26 09:50:00,70.47,70.76,70.47,70.68,133713.0,70.47,70.76,70.47,70.68,133713.0
2019-07-26 09:55:00,70.76,70.99,70.76,70.81,17400.0,70.76,70.99,70.76,70.81,17400.0
2019-07-26 10:00:00,70.79,70.87,70.72,70.87,20442.0,70.79,70.87,70.72,70.87,20442.0
2019-07-26 10:05:00,70.87,70.9,70.72,70.78,25806.0,70.87,70.9,70.72,70.78,25806.0
2019-07-26 10:10:00,70.74,70.75,70.59,70.74,32712.0,70.74,70.75,70.59,70.74,32712.0
2019-07-26 10:15:00,70.73,70.79,70.62,70.66,15756.0,70.73,70.79,70.62,70.66,15756.0
2019-07-26 10:20:00,70.66,70.79,70.66,70.72,38589.0,70.66,70.79,70.66,70.72,38589.0
2019-07-26 10:25:00,70.71,70.74,70.65,70.66,8412.0,70.71,70.74,70.65,70.66,8412.0
2019-07-26 10:30:00,70.66,70.77,70.57,70.58,48489.0,70.66,70.77,70.57,70.58,48489.0
2019-07-26 10:35:00,70.56,70.66,70.55,70.62,31116.0,70.56,70.66,70.55,70.62,31116.0
2019-07-26 10:40:00,70.57,70.65,70.47,70.63,30699.0,70.57,70.65,70.47,70.63,30699.0
2019-07-26 10:45:00,70.59,70.73,70.57,70.63,31152.0,70.59,70.73,70.57,70.63,31152.0
2019-07-26 10:50:00,70.61,70.68,70.57,70.64,37419.0,70.61,70.68,70.57,70.64,37419.0
2019-07-26 10:55:00,70.62,70.81,70.6,70.81,16800.0,70.62,70.81,70.6,70.81,16800.0
2019-07-26 11:00:00,70.82,70.96,70.79,70.89,27192.0,70.82,70.96,70.79,70.89,27192.0
2019-07-26 11:05:00,70.84,71.01,70.84,70.98,7416.0,70.84,71.01,70.84,70.98,7416.0
2019-07-26 11:10:00,71.01,71.03,70.92,70.99,19185.0,71.01,71.03,70.92,70.99,19185.0
2019-07-26 11:15:00,71.02,71.1,70.97,71.1,22398.0,71.02,71.1,70.97,71.1,22398.0
2019-07-26 11:20:00,71.12,71.28,71.09,71.28,28002.0,71.12,71.28,71.09,71.28,28002.0
2019-07-26 11:25:00,71.28,71.41,71.23,71.38,64032.0,71.28,71.41,71.23,71.38,64032.0
2019-07-26 11:30:00,71.38,71.41,71.21,71.31,45696.0,71.38,71.41,71.21,71.31,45696.0
2019-07-26 11:35:00,71.27,71.45,71.21,71.42,22713.0,71.27,71.45,71.21,71.42,22713.0
2019-07-26 11:40:00,71.39,71.49,71.38,71.43,14115.0,71.39,71.49,71.38,71.43,14115.0
2019-07-26 11:45:00,71.43,71.52,71.41,71.52,18810.0,71.43,71.52,71.41,71.52,18810.0
2019-07-26 11:50:00,71.52,71.58,71.51,71.58,27600.0,71.52,71.58,71.51,71.58,27600.0
2019-07-26 11:55:00,71.58,71.6,71.54,71.6,9426.0,71.58,71.6,71.54,71.6,9426.0
2019-07-26 12:00:00,71.64,71.64,71.41,71.46,17457.0,71.64,71.64,71.41,71.46,17457.0
2019-07-26 12:05:00,71.44,71.47,71.41,71.45,18924.0,71.44,71.47,71.41,71.45,18924.0
2019-07-26 12:10:00,71.39,71.46,71.36,71.46,6672.0,71.39,71.46,71.36,71.46,6672.0
2019-07-26 12:15:00,71.44,71.46,71.36,71.38,13224.0,71.44,71.46,71.36,71.38,13224.0
2019-07-26 12:20:00,71.41,71.48,71.4,71.48,17739.0,71.41,71.48,71.4,71.48,17739.0
2019-07-26 12:25:00,71.48,71.49,71.34,71.36,7800.0,71.48,71.49,71.34,71.36,7800.0
2019-07-26 12:30:00,71.34,71.34,71.26,71.26,5847.0,71.34,71.34,71.26,71.26,5847.0
2019-07-26 12:35:00,71.26,71.26,71.18,71.18,6249.0,71.26,71.26,71.18,71.18,6249.0
2019-07-26 12:40:00,71.19,71.27,71.19,71.24,8082.0,71.19,71.27,71.19,71.24,8082.0
2019-07-26 12:45:00,71.24,71.31,71.24,71.31,30414.0,71.24,71.31,71.24,71.31,30414.0
2019-07-26 12:50:00,71.29,71.29,71.14,71.15,18618.0,71.29,71.29,71.14,71.15,18618.0
2019-07-26 12:55:00,71.14,71.21,71.06,71.19,33000.0,71.14,71.21,71.06,71.19,33000.0
2019-07-26 13:00:00,71.17,71.2,71.08,71.17,19581.0,71.17,71.2,71.08,71.17,19581.0
2019-07-26 13:05:00,71.18,71.19,71.04,71.04,15789.0,71.18,71.19,71.04,71.04,15789.0
2019-07-26 13:10:00,71.05,71.12,71.01,71.12,19458.0,71.05,71.12,71.01,71.12,19458.0
2019-07-26 13:15:00,71.12,71.17,71.07,71.08,10473.0,71.12,71.17,71.07,71.08,10473.0
2019-07-26 13:20:00,71.12,71.18,71.12,71.16,7959.0,71.12,71.18,71.12,71.16,7959.0
2019-07-26 13:25:00,71.12,71.12,71.06,71.09,7506.0,71.12,71.12,71.06,71.09,7506.0
2019-07-26 13:30:00,71.11,71.14,71.08,71.08,4260.0,71.11,71.14,71.08,71.08,4260.0
2019-07-26 13:35:00,71.07,71.09,71.04,71.07,6768.0,71.07,71.09,71.04,71.07,6768.0
2019-07-26 13:40:00,71.04,71.04,70.96,70.98,6522.0,71.04,71.04,70.96,70.98,6522.0
2019-07-26 13:45:00,70.95,70.98,70.92,70.93,6186.0,70.95,70.98,70.92,70.93,6186.0
2019-07-26 13:50:00,70.93,70.93,70.91,70.93,5442.0,70.93,70.93,70.91,70.93,5442.0
2019-07-26 13:55:00,70.94,71.05,70.94,70.95,5061.0,70.94,71.05,70.94,70.95,5061.0
2019-07-26 14:00:00,70.98,70.98,70.94,70.95,9270.0,70.98,70.98,70.94,70.95,9270.0
2019-07-26 14:05:00,70.96,71.12,70.96,71.07,13437.0,70.96,71.12,70.96,71.07,13437.0
2019-07-26 14:10:00,71.08,71.15,71.08,71.14,18576.0,71.08,71.15,71.08,71.14,18576.0
2019-07-26 14:15:00,71.14,71.14,71.03,71.03,7545.0,71.14,71.14,71.03,71.03,7545.0
2019-07-26 14:20:00,71.04,71.07,71.01,71.05,16611.0,71.04,71.07,71.01,71.05,16611.0
2019-07-26 14:25:00,71.04,71.04,70.93,70.93,22128.0,71.04,71.04,70.93,70.93,22128.0
2019-07-26 14:30:00,70.93,70.95,70.91,70.92,15276.0,70.93,70.95,70.91,70.92,15276.0
2019-07-26 14:35:00,70.92,70.95,70.92,70.93,12807.0,70.92,70.95,70.92,70.93,12807.0
2019-07-26 14:40:00,70.92,70.94,70.85,70.85,15309.0,70.92,70.94,70.85,70.85,15309.0
2019-07-26 14:45:00,70.85,70.89,70.79,70.86,28989.0,70.85,70.89,70.79,70.86,28989.0
2019-07-26 14:50:00,70.86,70.88,70.82,70.87,10545.0,70.86,70.88,70.82,70.87,10545.0
2019-07-26 14:55:00,70.86,70.88,70.86,70.86,17166.0,70.86,70.88,70.86,70.86,17166.0
2019-07-26 15:00:00,70.86,70.91,70.85,70.89,19104.0,70.86,70.91,70.85,70.89,19104.0
2019-07-26 15:05:00,70.88,70.89,70.81,70.84,9123.0,70.88,70.89,70.81,70.84,9123.0
2019-07-26 15:10:00,70.84,70.85,70.8,70.8,17460.0,70.84,70.85,70.8,70.8,17460.0
2019-07-26 15:15:00,70.81,70.84,70.8,70.82,15852.0,70.81,70.84,70.8,70.82,15852.0
2019-07-26 15:20:00,70.82,70.83,70.71,70.72,26598.0,70.82,70.83,70.71,70.72,26598.0
2019-07-26 15:25:00,70.73,70.73,70.63,70.63,34092.0,70.73,70.73,70.63,70.63,34092.0
2019-07-26 15:30:00,70.64,70.68,70.61,70.62,31332.0,70.64,70.68,70.61,70.62,31332.0
2019-07-26 15:35:00,70.61,70.73,70.61,70.72,31650.0,70.61,70.73,70.61,70.72,31650.0
2019-07-26 15:40:00,70.72,70.77,70.72,70.77,27717.0,70.72,70.77,70.72,70.77,27717.0
2019-07-26 15:45:00,70.77,70.84,70.77,70.82,31704.0,70.77,70.84,70.77,70.82,31704.0
2019-07-26 15:50:00,70.82,70.92,70.82,70.9,90618.0,70.82,70.92,70.82,70.9,90618.0
2019-07-26 15:55:00,70.91,70.96,70.85,70.95,217275.0,70.91,70.96,70.85,70.95,217275.0
2019-07-29 09:30:00,70.93,70.96,70.74,70.87,57363.0,70.93,70.96,70.74,70.87,57363.0
2019-07-29 09:35:00,70.81,70.88,70.69,70.78,23700.0,70.81,70.88,70.69,70.78,23700.0
2019-07-29 09:40:00,70.83,70.83,70.49,70.49,33177.0,70.83,70.83,70.49,70.49,33177.0
2019-07-29 09:45:00,70.54,70.84,70.39,70.65,31731.0,70.54,70.84,70.39,70.65,31731.0
2019-07-29 09:50:00,70.6,70.6,70.42,70.47,12300.0,70.6,70.6,70.42,70.47,12300.0
2019-07-29 09:55:00,70.49,70.51,70.36,70.36,28674.0,70.49,70.51,70.36,70.36,28674.0
2019-07-29 10:00:00,70.45,70.6,70.33,70.57,25500.0,70.45,70.6,70.33,70.57,25500.0
2019-07-29 10:05:00,70.55,70.7,70.48,70.7,33585.0,70.55,70.7,70.48,70.7,33585.0
2019-07-29 10:10:00,70.68,71.01,70.66,70.93,22134.0,70.68,71.01,70.66,70.93,22134.0
2019-07-29 10:15:00,70.93,71.1,70.92,71.05,29928.0,70.93,71.1,70.92,71.05,29928.0
2019-07-29 10:20:00,71.06,71.36,71.03,71.32,24885.0,71.06,71.36,71.03,71.32,24885.0
2019-07-29 10:25:00,71.28,71.28,71.02,71.06,11061.0,71.28,71.28,71.02,71.06,11061.0
2019-07-29 10:30:00,71.07,71.25,71.02,71.22,27642.0,71.07,71.25,71.02,71.22,27642.0
2019-07-29 10:35:00,71.23,71.35,71.2,71.33,27591.0,71.23,71.35,71.2,71.33,27591.0
2019-07-29 10:40:00,71.34,71.53,71.32,71.46,22863.0,71.34,71.53,71.32,71.46,22863.0
2019-07-29 10:45:00,71.49,71.75,71.46,71.61,79389.0,71.49,71.75,71.46,71.61,79389.0
2019-07-29 10:50:00,71.65,71.88,71.61,71.88,25311.0,71.65,71.88,71.61,71.88,25311.0
2019-07-29 10:55:00,71.85,71.89,71.72,71.89,39594.0,71.85,71.89,71.72,71.89,39594.0
2019-07-29 11:00:00,71.89,71.94,71.82,71.85,46092.0,71.89,71.94,71.82,71.85,46092.0
2019-07-29 11:05:00,71.86,72.0,71.79,71.81,27321.0,71.86,72.0,71.79,71.81,27321.0
2019-07-29 11:10:00,71.83,71.89,71.78,71.82,40656.0,71.83,71.89,71.78,71.82,40656.0
2019-07-29 11:15:00,71.82,71.99,71.8,71.98,54744.0,71.82,71.99,71.8,71.98,54744.0
2019-07-29 11:20:00,71.97,71.98,71.86,71.92,39354.0,71.97,71.98,71.86,71.92,39354.0
2019-07-29 11:25:00,71.93,72.08,71.93,72.08,23472.0,71.93,72.08,71.93,72.08,23472.0
2019-07-29 11:30:00,72.07,72.07,71.97,72.02,33102.0,72.07,72.07,71.97,72.02,33102.0
2019-07-29 11:35:00,72.0,72.09,71.99,72.09,18585.0,72.0,72.09,71.99,72.09,18585.0
2019-07-29 11:40:00,72.1,72.13,72.08,72.13,9018.0,72.1,72.13,72.08,72.13,9018.0
2019-07-29 11:45:00,72.16,72.19,72.08,72.1,19293.0,72.16,72.19,72.08,72.1,19293.0
2019-07-29 11:50:00,72.11,72.11,71.92,71.96,37482.0,72.11,72.11,71.92,71.96,37482.0
2019-07-29 11:55:00,71.98,71.99,71.82,71.84,14616.0,71.98,71.99,71.82,71.84,14616.0
2019-07-29 12:00:00,71.84,71.94,71.84,71.89,6639.0,71.84,71.94,71.84,71.89,6639.0
2019-07-29 12:05:00,71.91,71.95,71.9,71.95,5400.0,71.91,71.95,71.9,71.95,5400.0
2019-07-29 12:10:00,71.94,72.01,71.93,72.01,7944.0,71.94,72.01,71.93,72.01,7944.0
2019-07-29 12:15:00,72.0,72.03,71.97,72.02,29361.0,72.0,72.03,71.97,72.02,29361.0
2019-07-29 12:20:00,72.04,72.11,72.02,72.02,13497.0,72.04,72.11,72.02,72.02,13497.0
2019-07-29 12:25:00,72.0,72.03,71.97,72.02,16578.0,72.0,72.03,71.97,72.02,16578.0
2019-07-29 12:30:00,72.03,72.05,71.92,71.93,20658.0,72.03,72.05,71.92,71.93,20658.0
2019-07-29 12:35:00,71.94,72.0,71.93,71.97,23274.0,71.94,72.0,71.93,71.97,23274.0
2019-07-29 12:40:00,71.97,71.99,71.91,71.94,45807.0,71.97,71.99,71.91,71.94,45807.0
2019-07-29 12:45:00,71.94,72.05,71.91,72.03,41901.0,71.94,72.05,71.91,72.03,41901.0
2019-07-29 12:50:00,72.03,72.04,71.94,71.94,29445.0,72.03,72.04,71.94,71.94,29445.0
2019-07-29 12:55:00,71.97,72.06,71.97,72.03,11400.0,71.97,72.06,71.97,72.03,11400.0
2019-07-29 13:00:00,72.04,72.05,71.97,72.03,9774.0,72.04,72.05,71.97,72.03,9774.0
2019-07-29 13:05:00,72.0,72.05,71.97,72.05,11577.0,72.0,72.05,71.97,72.05,11577.0
2019-07-29 13:10:00,72.08,72.08,72.03,72.06,30060.0,72.08,72.08,72.03,72.06,30060.0
2019-07-29 13:15:00,72.06,72.11,72.04,72.08,32169.0,72.06,72.11,72.04,72.08,32169.0
2019-07-29 13:20:00,72.09,72.12,72.07,72.07,19506.0,72.09,72.12,72.07,72.07,19506.0
2019-07-29 13:25:00,72.07,72.16,72.05,72.1,29673.0,72.07,72.16,72.05,72.1,29673.0
2019-07-29 13:30:00,72.09,72.13,72.07,72.09,39846.0,72.09,72.13,72.07,72.09,39846.0
2019-07-29 13:35:00,72.13,72.13,72.01,72.01,28944.0,72.13,72.13,72.01,72.01,28944.0
2019-07-29 13:40:00,72.01,72.01,71.93,71.95,16431.0,72.01,72.01,71.93,71.95,16431.0
2019-07-29 13:45:00,71.97,71.98,71.92,71.94,14430.0,71.97,71.98,71.92,71.94,14430.0
2019-07-29 13:50:00,71.94,72.01,71.92,71.99,9030.0,71.94,72.01,71.92,71.99,9030.0
2019-07-29 13:55:00,72.0,72.04,72.0,72.02,5598.0,72.0,72.04,72.0,72.02,5598.0
2019-07-29 14:00:00,72.01,72.05,72.0,72.05,18876.0,72.01,72.05,72.0,72.05,18876.0
2019-07-29 14:05:00,72.05,72.06,71.97,71.97,11757.0,72.05,72.06,71.97,71.97,11757.0
2019-07-29 14:10:00,71.98,72.02,71.97,72.02,6354.0,71.98,72.02,71.97,72.02,6354.0
2019-07-29 14:15:00,72.02,72.06,72.0,72.05,10500.0,72.02,72.06,72.0,72.05,10500.0
2019-07-29 14:20:00,72.05,72.05,72.01,72.05,9195.0,72.05,72.05,72.01,72.05,9195.0
2019-07-29 14:25:00,72.04,72.08,72.03,72.07,22632.0,72.04,72.08,72.03,72.07,22632.0
2019-07-29 14:30:00,72.07,72.07,71.95,71.99,25203.0,72.07,72.07,71.95,71.99,25203.0
2019-07-29 14:35:00,71.98,71.99,71.89,71.89,24528.0,71.98,71.99,71.89,71.89,24528.0
2019-07-29 14:40:00,71.92,71.98,71.89,71.92,19983.0,71.92,71.98,71.89,71.92,19983.0
2019-07-29 14:45:00,71.9,71.94,71.87,71.88,16326.0,71.9,71.94,71.87,71.88,16326.0
2019-07-29 14:50:00,71.88,71.95,71.87,71.94,11271.0,71.88,71.95,71.87,71.94,11271.0
2019-07-29 14:55:00,71.92,71.96,71.87,71.89,13218.0,71.92,71.96,71.87,71.89,13218.0
2019-07-29 15:00:00,71.86,71.9,71.84,71.87,16800.0,71.86,71.9,71.84,71.87,16800.0
2019-07-29 15:05:00,71.86,71.86,71.82,71.86,20940.0,71.86,71.86,71.82,71.86,20940.0
2019-07-29 15:10:00,71.86,71.87,71.83,71.86,16098.0,71.86,71.87,71.83,71.86,16098.0
2019-07-29 15:15:00,71.85,71.88,71.83,71.88,20994.0,71.85,71.88,71.83,71.88,20994.0
2019-07-29 15:20:00,71.88,71.95,71.88,71.93,29373.0,71.88,71.95,71.88,71.93,29373.0
2019-07-29 15:25:00,71.92,71.96,71.91,71.95,15495.0,71.92,71.96,71.91,71.95,15495.0
2019-07-29 15:30:00,71.95,72.0,71.93,72.0,34296.0,71.95,72.0,71.93,72.0,34296.0
2019-07-29 15:35:00,72.01,72.01,71.92,71.98,29646.0,72.01,72.01,71.92,71.98,29646.0
2019-07-29 15:40:00,71.97,72.03,71.97,72.03,38250.0,71.97,72.03,71.97,72.03,38250.0
2019-07-29 15:45:00,72.04,72.04,71.99,72.01,42246.0,72.04,72.04,71.99,72.01,42246.0
2019-07-29 15:50:00,72.02,72.14,72.02,72.06,72768.0,72.02,72.14,72.02,72.06,72768.0
2019-07-29 15:55:00,72.07,72.14,72.04,72.1,118152.0,72.07,72.14,72.04,72.1,118152.0
2019-07-30 09:30:00,71.87,71.93,71.55,71.88,49554.0,71.87,71.93,71.55,71.88,49554.0
2019-07-30 09:35:00,71.87,72.21,71.87,72.21,15300.0,71.87,72.21,71.87,72.21,15300.0
2019-07-30 09:40:00,72.27,72.38,72.21,72.28,31095.0,72.27,72.38,72.21,72.28,31095.0
2019-07-30 09:45:00,72.32,72.45,72.31,72.45,30915.0,72.32,72.45,72.31,72.45,30915.0
2019-07-30 09:50:00,72.45,72.58,72.36,72.57,89103.0,72.45,72.58,72.36,72.57,89103.0
2019-07-30 09:55:00,72.55,72.59,72.48,72.51,62475.0,72.55,72.59,72.48,72.51,62475.0
2019-07-30 10:00:00,72.45,72.47,72.08,72.08,34785.0,72.45,72.47,72.08,72.08,34785.0
2019-07-30 10:05:00,72.14,72.18,72.01,72.08,19929.0,72.14,72.18,72.01,72.08,19929.0
2019-07-30 10:10:00,72.08,72.11,71.96,72.02,11970.0,72.08,72.11,71.96,72.02,11970.0
2019-07-30 10:15:00,71.99,72.27,71.99,72.19,21786.0,71.99,72.27,71.99,72.19,21786.0
2019-07-30 10:20:00,72.16,72.21,72.14,72.16,17892.0,72.16,72.21,72.14,72.16,17892.0
2019-07-30 10:25:00,72.13,72.27,72.13,72.22,34293.0,72.13,72.27,72.13,72.22,34293.0
2019-07-30 10:30:00,72.21,72.29,72.19,72.19,59700.0,72.21,72.29,72.19,72.19,59700.0
2019-07-30 10:35:00,72.17,72.23,71.99,72.02,27816.0,72.17,72.23,71.99,72.02,27816.0
2019-07-30 10:40:00,72.04,72.05,71.99,72.04,14958.0,72.04,72.05,71.99,72.04,14958.0
2019-07-30 10:45:00,72.05,72.28,72.05,72.19,56214.0,72.05,72.28,72.05,72.19,56214.0
2019-07-30 10:50:00,72.19,72.28,72.18,72.24,20466.0,72.19,72.28,72.18,72.24,20466.0
2019-07-30 10:55:00,72.24,72.28,72.16,72.28,24531.0,72.24,72.28,72.16,72.28,24531.0
2019-07-30 11:00:00,72.32,72.39,72.31,72.34,39891.0,72.32,72.39,72.31,72.34,39891.0
2019-07-30 11:05:00,72.33,72.35,72.28,72.35,6954.0,72.33,72.35,72.28,72.35,6954.0
2019-07-30 11:10:00,72.33,72.34,72.27,72.29,7200.0,72.33,72.34,72.27,72.29,7200.0
2019-07-30 11:15:00,72.27,72.28,72.16,72.16,12747.0,72.27,72.28,72.16,72.16,12747.0
2019-07-30 11:20:00,72.16,72.16,72.04,72.05,9000.0,72.16,72.16,72.04,72.05,9000.0
2019-07-30 11:25:00,72.03,72.07,72.01,72.07,6300.0,72.03,72.07,72.01,72.07,6300.0
2019-07-30 11:30:00,72.06,72.06,71.93,71.94,19305.0,72.06,72.06,71.93,71.94,19305.0
2019-07-30 11:35:00,71.96,71.99,71.92,71.98,11910.0,71.96,71.99,71.92,71.98,11910.0
2019-07-30 11:40:00,71.96,71.98,71.91,71.94,9300.0,71.96,71.98,71.91,71.94,9300.0
2019-07-30 11:45:00,71.93,72.03,71.92,72.03,18483.0,71.93,72.03,71.92,72.03,18483.0
2019-07-30 11:50:00,72.04,72.04,71.92,71.95,13689.0,72.04,72.04,71.92,71.95,13689.0
2019-07-30 11:55:00,71.97,71.99,71.96,71.97,5100.0,71.97,71.99,71.96,71.97,5100.0
2019-07-30 12:00:00,71.96,71.98,71.94,71.94,10800.0,71.96,71.98,71.94,71.94,10800.0
2019-07-30 12:05:00,71.96,71.97,71.94,71.96,9000.0,71.96,71.97,71.94,71.96,9000.0
2019-07-30 12:10:00,71.95,71.98,71.94,71.95,11175.0,71.95,71.98,71.94,71.95,11175.0
2019-07-30 12:15:00,71.95,71.97,71.91,71.94,11568.0,71.95,71.97,71.91,71.94,11568.0
2019-07-30 12:20:00,71.95,71.96,71.89,71.91,11556.0,71.95,71.96,71.89,71.91,11556.0
2019-07-30 12:25:00,71.88,71.96,71.88,71.96,1500.0,71.88,71.96,71.88,71.96,1500.0
2019-07-30 12:30:00,72.02,72.13,71.99,72.07,13872.0,72.02,72.13,71.99,72.07,13872.0
2019-07-30 12:35:00,72.07,72.08,72.04,72.04,4542.0,72.07,72.08,72.04,72.04,4542.0
2019-07-30 12:40:00,72.02,72.04,71.94,72.04,18873.0,72.02,72.04,71.94,72.04,18873.0
2019-07-30 12:45:00,72.04,72.07,71.96,71.97,6789.0,72.04,72.07,71.96,71.97,6789.0
2019-07-30 12:50:00,71.98,71.98,71.94,71.94,6000.0,71.98,71.98,71.94,71.94,6000.0
2019-07-30 12:55:00,71.93,71.95,71.9,71.93,8400.0,71.93,71.95,71.9,71.93,8400.0
2019-07-30 13:00:00,71.97,72.02,71.96,72.02,13392.0,71.97,72.02,71.96,72.02,13392.0
2019-07-30 13:05:00,72.02,72.08,72.0,72.08,7500.0,72.02,72.08,72.0,72.08,7500.0
2019-07-30 13:10:00,72.06,72.08,72.05,72.05,5700.0,72.06,72.08,72.05,72.05,5700.0
2019-07-30 13:15:00,72.05,72.08,72.03,72.03,14412.0,72.05,72.08,72.03,72.03,14412.0
2019-07-30 13:20:00,72.02,72.08,72.02,72.08,6600.0,72.02,72.08,72.02,72.08,6600.0
2019-07-30 13:25:00,72.05,72.06,72.0,72.01,8133.0,72.05,72.06,72.0,72.01,8133.0
2019-07-30 13:30:00,72.01,72.06,72.0,72.0,9909.0,72.01,72.06,72.0,72.0,9909.0
2019-07-30 13:35:00,72.0,72.03,71.97,72.0,7143.0,72.0,72.03,71.97,72.0,7143.0
2019-07-30 13:40:00,72.01,72.03,72.0,72.01,1800.0,72.01,72.03,72.0,72.01,1800.0
2019-07-30 13:45:00,72.04,72.06,72.01,72.05,10389.0,72.04,72.06,72.01,72.05,10389.0
2019-07-30 13:50:00,72.05,72.06,72.01,72.01,9030.0,72.05,72.06,72.01,72.01,9030.0
2019-07-30 13:55:00,72.01,72.03,71.97,71.99,7830.0,72.01,72.03,71.97,71.99,7830.0
2019-07-30 14:00:00,72.0,72.07,72.0,72.07,12285.0,72.0,72.07,72.0,72.07,12285.0
2019-07-30 14:05:00,72.09,72.13,72.07,72.13,13200.0,72.09,72.13,72.07,72.13,13200.0
2019-07-30 14:10:00,72.14,72.21,72.14,72.19,10896.0,72.14,72.21,72.14,72.19,10896.0
2019-07-30 14:15:00,72.19,72.21,72.17,72.21,7800.0,72.19,72.21,72.17,72.21,7800.0
2019-07-30 14:20:00,72.22,72.25,72.22,72.22,10149.0,72.22,72.25,72.22,72.22,10149.0
2019-07-30 14:25:00,72.22,72.28,72.22,72.28,8238.0,72.22,72.28,72.22,72.28,8238.0
2019-07-30 14:30:00,72.26,72.29,72.26,72.27,14085.0,72.26,72.29,72.26,72.27,14085.0
2019-07-30 14:35:00,72.3,72.34,72.27,72.32,24885.0,72.3,72.34,72.27,72.32,24885.0
2019-07-30 14:40:00,72.32,72.32,72.21,72.21,20895.0,72.32,72.32,72.21,72.21,20895.0
2019-07-30 14:45:00,72.21,72.21,72.14,72.15,9972.0,72.21,72.21,72.14,72.15,9972.0
2019-07-30 14:50:00,72.14,72.18,72.14,72.18,5736.0,72.14,72.18,72.14,72.18,5736.0
2019-07-30 14:55:00,72.16,72.17,72.14,72.15,8043.0,72.16,72.17,72.14,72.15,8043.0
2019-07-30 15:00:00,72.14,72.16,72.08,72.09,17115.0,72.14,72.16,72.08,72.09,17115.0
2019-07-30 15:05:00,72.09,72.09,72.04,72.06,10095.0,72.09,72.09,72.04,72.06,10095.0
2019-07-30 15:10:00,72.09,72.11,72.08,72.11,25452.0,72.09,72.11,72.08,72.11,25452.0
2019-07-30 15:15:00,72.1,72.18,72.1,72.11,18198.0,72.1,72.18,72.1,72.11,18198.0
2019-07-30 15:20:00,72.12,72.12,72.05,72.05,23556.0,72.12,72.12,72.05,72.05,23556.0
2019-07-30 15:25:00,72.06,72.09,72.04,72.07,18825.0,72.06,72.09,72.04,72.07,18825.0
2019-07-30 15:30:00,72.07,72.08,72.03,72.06,38409.0,72.07,72.08,72.03,72.06,38409.0
2019-07-30 15:35:00,72.05,72.08,72.01,72.07,45336.0,72.05,72.08,72.01,72.07,45336.0
2019-07-30 15:40:00,72.08,72.08,72.03,72.04,44190.0,72.08,72.08,72.03,72.04,44190.0
2019-07-30 15:45:00,72.04,72.09,72.03,72.07,76539.0,72.04,72.09,72.03,72.07,76539.0
2019-07-30 15:50:00,72.07,72.2,72.01,72.2,78411.0,72.07,72.2,72.01,72.2,78411.0
2019-07-30 15:55:00,72.19,72.35,72.12,72.29,278487.0,72.19,72.35,72.12,72.29,278487.0
2019-07-31 09:30:00,72.1,72.46,72.05,72.18,49071.0,72.1,72.46,72.05,72.18,49071.0
2019-07-31 09:35:00,72.19,72.4,72.02,72.4,17163.0,72.19,72.4,72.02,72.4,17163.0
2019-07-31 09:40:00,72.35,72.48,72.19,72.28,16200.0,72.35,72.48,72.19,72.28,16200.0
2019-07-31 09:45:00,72.22,72.33,72.12,72.32,63498.0,72.22,72.33,72.12,72.32,63498.0
2019-07-31 09:50:00,72.29,72.33,72.12,72.12,39543.0,72.29,72.33,72.12,72.12,39543.0
2019-07-31 09:55:00,72.18,72.32,72.14,72.32,10956.0,72.18,72.32,72.14,72.32,10956.0
2019-07-31 10:00:00,72.33,72.38,72.21,72.21,10794.0,72.33,72.38,72.21,72.21,10794.0
2019-07-31 10:05:00,72.25,72.26,72.12,72.21,20535.0,72.25,72.26,72.12,72.21,20535.0
2019-07-31 10:10:00,72.21,72.24,72.17,72.18,20082.0,72.21,72.24,72.17,72.18,20082.0
2019-07-31 10:15:00,72.15,72.27,72.03,72.22,12876.0,72.15,72.27,72.03,72.22,12876.0
2019-07-31 10:20:00,72.26,72.3,72.19,72.21,8310.0,72.26,72.3,72.19,72.21,8310.0
2019-07-31 10:25:00,72.2,72.28,72.1,72.28,9423.0,72.2,72.28,72.1,72.28,9423.0
2019-07-31 10:30:00,72.24,72.31,72.17,72.31,6900.0,72.24,72.31,72.17,72.31,6900.0
2019-07-31 10:35:00,72.32,72.36,72.2,72.33,9192.0,72.32,72.36,72.2,72.33,9192.0
2019-07-31 10:40:00,72.32,72.35,71.9,72.16,85986.0,72.32,72.35,71.9,72.16,85986.0
2019-07-31 10:45:00,72.13,72.21,72.11,72.11,5700.0,72.13,72.21,72.11,72.11,5700.0
2019-07-31 10:50:00,72.05,72.11,72.04,72.11,7401.0,72.05,72.11,72.04,72.11,7401.0
2019-07-31 10:55:00,72.12,72.2,72.08,72.17,7203.0,72.12,72.2,72.08,72.17,7203.0
2019-07-31 11:00:00,72.2,72.3,72.14,72.26,11148.0,72.2,72.3,72.14,72.26,11148.0
2019-07-31 11:05:00,72.23,72.27,72.21,72.21,4200.0,72.23,72.27,72.21,72.21,4200.0
2019-07-31 11:10:00,72.21,72.28,72.21,72.24,7296.0,72.21,72.28,72.21,72.24,7296.0
2019-07-31 11:15:00,72.23,72.33,72.23,72.33,5331.0,72.23,72.33,72.23,72.33,5331.0
2019-07-31 11:20:00,72.34,72.38,72.28,72.28,20493.0,72.34,72.38,72.28,72.28,20493.0
2019-07-31 11:25:00,72.23,72.29,72.23,72.27,8784.0,72.23,72.29,72.23,72.27,8784.0
2019-07-31 11:30:00,72.27,72.35,72.26,72.29,9627.0,72.27,72.35,72.26,72.29,9627.0
2019-07-31 11:35:00,72.29,72.29,72.18,72.22,7353.0,72.29,72.29,72.18,72.22,7353.0
2019-07-31 11:40:00,72.24,72.3,72.24,72.3,6237.0,72.24,72.3,72.24,72.3,6237.0
2019-07-31 11:45:00,72.28,72.35,72.26,72.26,6243.0,72.28,72.35,72.26,72.26,6243.0
2019-07-31 11:50:00,72.27,72.3,72.25,72.29,5454.0,72.27,72.3,72.25,72.29,5454.0
2019-07-31 11:55:00,72.27,72.27,72.22,72.22,9000.0,72.27,72.27,72.22,72.22,9000.0
2019-07-31 12:00:00,72.24,72.26,72.19,72.21,10590.0,72.24,72.26,72.19,72.21,10590.0
2019-07-31 12:05:00,72.2,72.23,72.2,72.22,7899.0,72.2,72.23,72.2,72.22,7899.0
2019-07-31 12:10:00,72.19,72.21,72.15,72.16,11760.0,72.19,72.21,72.15,72.16,11760.0
2019-07-31 12:15:00,72.16,72.21,72.13,72.21,7500.0,72.16,72.21,72.13,72.21,7500.0
2019-07-31 12:20:00,72.23,72.23,72.18,72.2,7800.0,72.23,72.23,72.18,72.2,7800.0
2019-07-31 12:25:00,72.2,72.2,72.16,72.18,8382.0,72.2,72.2,72.16,72.18,8382.0
2019-07-31 12:30:00,72.16,72.21,72.14,72.21,4215.0,72.16,72.21,72.14,72.21,4215.0
2019-07-31 12:35:00,72.25,72.26,72.18,72.18,4518.0,72.25,72.26,72.18,72.18,4518.0
2019-07-31 12:40:00,72.18,72.2,72.09,72.09,9720.0,72.18,72.2,72.09,72.09,9720.0
2019-07-31 12:45:00,72.08,72.11,72.0,72.01,8004.0,72.08,72.11,72.0,72.01,8004.0
2019-07-31 12:50:00,72.0,72.0,71.88,71.93,22191.0,72.0,72.0,71.88,71.93,22191.0
2019-07-31 12:55:00,71.95,71.96,71.91,71.94,4800.0,71.95,71.96,71.91,71.94,4800.0
2019-07-31 13:00:00,71.95,71.98,71.93,71.98,8289.0,71.95,71.98,71.93,71.98,8289.0
2019-07-31 13:05:00,71.97,71.97,71.93,71.95,5622.0,71.97,71.97,71.93,71.95,5622.0
2019-07-31 13:10:00,71.94,71.96,71.91,71.96,5400.0,71.94,71.96,71.91,71.96,5400.0
2019-07-31 13:15:00,71.95,71.95,71.88,71.88,4710.0,71.95,71.95,71.88,71.88,4710.0
2019-07-31 13:20:00,71.88,71.93,71.87,71.92,9117.0,71.88,71.93,71.87,71.92,9117.0
2019-07-31 13:25:00,71.95,71.95,71.92,71.94,4200.0,71.95,71.95,71.92,71.94,4200.0
2019-07-31 13:30:00,71.93,71.96,71.87,71.87,10098.0,71.93,71.96,71.87,71.87,10098.0
2019-07-31 13:35:00,71.87,71.9,71.83,71.86,13521.0,71.87,71.9,71.83,71.86,13521.0
2019-07-31 13:40:00,71.85,71.86,71.79,71.82,6837.0,71.85,71.86,71.79,71.82,6837.0
2019-07-31 13:45:00,71.79,71.84,71.76,71.81,9300.0,71.79,71.84,71.76,71.81,9300.0
2019-07-31 13:50:00,71.76,71.76,71.7,71.7,7500.0,71.76,71.76,71.7,71.7,7500.0
2019-07-31 13:55:00,71.72,71.81,71.7,71.81,10710.0,71.72,71.81,71.7,71.81,10710.0
2019-07-31 14:00:00,71.79,71.82,71.55,71.66,31635.0,71.79,71.82,71.55,71.66,31635.0
2019-07-31 14:05:00,71.66,71.72,71.55,71.55,6480.0,71.66,71.72,71.55,71.55,6480.0
2019-07-31 14:10:00,71.59,71.71,71.59,71.6,10413.0,71.59,71.71,71.59,71.6,10413.0
2019-07-31 14:15:00,71.56,71.61,71.5,71.59,12771.0,71.56,71.61,71.5,71.59,12771.0
2019-07-31 14:20:00,71.57,71.6,71.54,71.56,10908.0,71.57,71.6,71.54,71.56,10908.0
2019-07-31 14:25:00,71.64,71.64,71.59,71.59,3075.0,71.64,71.64,71.59,71.59,3075.0
2019-07-31 14:30:00,71.62,71.66,71.59,71.63,8700.0,71.62,71.66,71.59,71.63,8700.0
2019-07-31 14:35:00,71.63,71.67,71.32,71.35,17370.0,71.63,71.67,71.32,71.35,17370.0
2019-07-31 14:40:00,71.3,71.39,71.05,71.14,16188.0,71.3,71.39,71.05,71.14,16188.0
2019-07-31 14:45:00,71.1,71.24,70.85,70.88,21000.0,71.1,71.24,70.85,70.88,21000.0
2019-07-31 14:50:00,70.83,70.86,70.25,70.71,25446.0,70.83,70.86,70.25,70.71,25446.0
2019-07-31 14:55:00,70.74,70.9,70.7,70.83,20211.0,70.74,70.9,70.7,70.83,20211.0
2019-07-31 15:00:00,70.88,71.21,70.83,71.04,18414.0,70.88,71.21,70.83,71.04,18414.0
2019-07-31 15:05:00,71.04,71.22,71.04,71.17,15057.0,71.04,71.22,71.04,71.17,15057.0
2019-07-31 15:10:00,71.17,71.19,71.03,71.17,13362.0,71.17,71.19,71.03,71.17,13362.0
2019-07-31 15:15:00,71.2,71.3,70.99,71.27,34359.0,71.2,71.3,70.99,71.27,34359.0
2019-07-31 15:20:00,71.26,71.38,71.23,71.3,22200.0,71.26,71.38,71.23,71.3,22200.0
2019-07-31 15:25:00,71.32,71.43,71.3,71.4,14163.0,71.32,71.43,71.3,71.4,14163.0
2019-07-31 15:30:00,71.36,71.37,71.28,71.32,22914.0,71.36,71.37,71.28,71.32,22914.0
2019-07-31 15:35:00,71.3,71.43,71.3,71.35,28956.0,71.3,71.43,71.3,71.35,28956.0
2019-07-31 15:40:00,71.34,71.36,71.21,71.34,27027.0,71.34,71.36,71.21,71.34,27027.0
2019-07-31 15:45:00,71.35,71.36,71.24,71.27,27438.0,71.35,71.36,71.24,71.27,27438.0
2019-07-31 15:50:00,71.27,71.27,71.06,71.07,42264.0,71.27,71.27,71.06,71.07,42264.0
2019-07-31 15:55:00,71.05,71.06,70.92,70.92,113238.0,71.05,71.06,70.92,70.92,113238.0
2019-08-01 09:30:00,71.1,72.01,71.1,72.01,81501.0,71.1,72.01,71.1,72.01,81501.0
2019-08-01 09:35:00,72.02,72.09,71.65,72.07,29853.0,72.02,72.09,71.65,72.07,29853.0
2019-08-01 09:40:00,71.89,72.33,71.88,72.24,52401.0,71.89,72.33,71.88,72.24,52401.0
2019-08-01 09:45:00,72.25,72.25,71.73,71.76,53697.0,72.25,72.25,71.73,71.76,53697.0
2019-08-01 09:50:00,71.82,71.88,71.61,71.63,29730.0,71.82,71.88,71.61,71.63,29730.0
2019-08-01 09:55:00,71.65,72.23,71.65,72.22,17934.0,71.65,72.23,71.65,72.22,17934.0
2019-08-01 10:00:00,72.22,72.31,72.02,72.02,34296.0,72.22,72.31,72.02,72.02,34296.0
2019-08-01 10:05:00,72.04,72.15,71.89,72.03,17595.0,72.04,72.15,71.89,72.03,17595.0
2019-08-01 10:10:00,71.95,72.05,71.89,72.05,11691.0,71.95,72.05,71.89,72.05,11691.0
2019-08-01 10:15:00,72.09,72.26,72.05,72.25,17262.0,72.09,72.26,72.05,72.25,17262.0
2019-08-01 10:20:00,72.27,72.44,72.19,72.28,46749.0,72.27,72.44,72.19,72.28,46749.0
2019-08-01 10:25:00,72.3,72.42,72.3,72.38,46125.0,72.3,72.42,72.3,72.38,46125.0
2019-08-01 10:30:00,72.4,72.43,72.3,72.37,34596.0,72.4,72.43,72.3,72.37,34596.0
2019-08-01 10:35:00,72.38,72.39,72.28,72.29,42150.0,72.38,72.39,72.28,72.29,42150.0
2019-08-01 10:40:00,72.31,72.38,72.26,72.31,12297.0,72.31,72.38,72.26,72.31,12297.0
2019-08-01 10:45:00,72.29,72.29,72.21,72.28,12681.0,72.29,72.29,72.21,72.28,12681.0
2019-08-01 10:50:00,72.28,72.43,72.28,72.4,19611.0,72.28,72.43,72.28,72.4,19611.0
2019-08-01 10:55:00,72.4,72.4,72.28,72.3,5700.0,72.4,72.4,72.28,72.3,5700.0
2019-08-01 11:00:00,72.3,72.47,72.25,72.25,30558.0,72.3,72.47,72.25,72.25,30558.0
2019-08-01 11:05:00,72.25,72.25,72.1,72.19,11991.0,72.25,72.25,72.1,72.19,11991.0
2019-08-01 11:10:00,72.21,72.31,72.21,72.27,11025.0,72.21,72.31,72.21,72.27,11025.0
2019-08-01 11:15:00,72.24,72.31,72.24,72.31,13323.0,72.24,72.31,72.24,72.31,13323.0
2019-08-01 11:20:00,72.33,72.45,72.33,72.43,20400.0,72.33,72.45,72.33,72.43,20400.0
2019-08-01 11:25:00,72.4,72.55,72.4,72.55,16860.0,72.4,72.55,72.4,72.55,16860.0
2019-08-01 11:30:00,72.55,72.6,72.52,72.54,28284.0,72.55,72.6,72.52,72.54,28284.0
2019-08-01 11:35:00,72.57,72.57,72.41,72.47,21330.0,72.57,72.57,72.41,72.47,21330.0
2019-08-01 11:40:00,72.47,72.49,72.43,72.45,4200.0,72.47,72.49,72.43,72.45,4200.0
2019-08-01 11:45:00,72.46,72.51,72.44,72.47,17100.0,72.46,72.51,72.44,72.47,17100.0
2019-08-01 11:50:00,72.49,72.49,72.39,72.48,143877.0,72.49,72.49,72.39,72.48,143877.0
2019-08-01 11:55:00,72.48,72.52,72.43,72.43,13596.0,72.48,72.52,72.43,72.43,13596.0
2019-08-01 12:00:00,72.43,72.47,72.38,72.47,8118.0,72.43,72.47,72.38,72.47,8118.0
2019-08-01 12:05:00,72.47,72.51,72.47,72.48,9591.0,72.47,72.51,72.47,72.48,9591.0
2019-08-01 12:10:00,72.49,72.61,72.48,72.58,18402.0,72.49,72.61,72.48,72.58,18402.0
2019-08-01 12:15:00,72.57,72.62,72.57,72.59,9237.0,72.57,72.62,72.57,72.59,9237.0
2019-08-01 12:20:00,72.58,72.62,72.56,72.56,14331.0,72.58,72.62,72.56,72.56,14331.0
2019-08-01 12:25:00,72.57,72.62,72.56,72.58,5700.0,72.57,72.62,72.56,72.58,5700.0
2019-08-01 12:30:00,72.58,72.61,72.55,72.6,7500.0,72.58,72.61,72.55,72.6,7500.0
2019-08-01 12:35:00,72.6,72.63,72.57,72.6,10041.0,72.6,72.63,72.57,72.6,10041.0
2019-08-01 12:40:00,72.62,72.65,72.6,72.61,10743.0,72.62,72.65,72.6,72.61,10743.0
2019-08-01 12:45:00,72.59,72.63,72.59,72.62,9378.0,72.59,72.63,72.59,72.62,9378.0
2019-08-01 12:50:00,72.61,72.64,72.61,72.63,7500.0,72.61,72.64,72.61,72.63,7500.0
2019-08-01 12:55:00,72.63,72.66,72.6,72.65,12300.0,72.63,72.66,72.6,72.65,12300.0
2019-08-01 13:00:00,72.63,72.64,72.59,72.6,19842.0,72.63,72.64,72.59,72.6,19842.0
2019-08-01 13:05:00,72.59,72.61,72.56,72.59,30597.0,72.59,72.61,72.56,72.59,30597.0
2019-08-01 13:10:00,72.59,72.6,72.57,72.57,14700.0,72.59,72.6,72.57,72.57,14700.0
2019-08-01 13:15:00,72.59,72.63,72.58,72.59,19776.0,72.59,72.63,72.58,72.59,19776.0
2019-08-01 13:20:00,72.57,72.6,72.57,72.58,6900.0,72.57,72.6,72.57,72.58,6900.0
2019-08-01 13:25:00,72.58,72.59,71.93,71.93,27300.0,72.58,72.59,71.93,71.93,27300.0
2019-08-01 13:30:00,71.98,72.22,71.88,72.02,25236.0,71.98,72.22,71.88,72.02,25236.0
2019-08-01 13:35:00,71.94,72.08,71.88,71.89,15480.0,71.94,72.08,71.88,71.89,15480.0
2019-08-01 13:40:00,71.84,72.05,71.77,71.86,18024.0,71.84,72.05,71.77,71.86,18024.0
2019-08-01 13:45:00,71.72,72.08,71.72,72.05,14385.0,71.72,72.08,71.72,72.05,14385.0
2019-08-01 13:50:00,71.98,72.0,71.65,71.65,15540.0,71.98,72.0,71.65,71.65,15540.0
2019-08-01 13:55:00,71.64,71.89,71.64,71.89,15222.0,71.64,71.89,71.64,71.89,15222.0
2019-08-01 14:00:00,71.83,71.85,71.67,71.73,15651.0,71.83,71.85,71.67,71.73,15651.0
2019-08-01 14:05:00,71.68,71.76,71.61,71.66,11574.0,71.68,71.76,71.61,71.66,11574.0
2019-08-01 14:10:00,71.64,71.82,71.48,71.79,10989.0,71.64,71.82,71.48,71.79,10989.0
2019-08-01 14:15:00,71.79,71.87,71.72,71.87,12651.0,71.79,71.87,71.72,71.87,12651.0
2019-08-01 14:20:00,71.85,71.85,71.61,71.66,7383.0,71.85,71.85,71.61,71.66,7383.0
2019-08-01 14:25:00,71.7,71.76,71.62,71.73,27369.0,71.7,71.76,71.62,71.73,27369.0
2019-08-01 14:30:00,71.67,71.7,71.52,71.63,20553.0,71.67,71.7,71.52,71.63,20553.0
2019-08-01 14:35:00,71.64,71.68,71.48,71.5,20268.0,71.64,71.68,71.48,71.5,20268.0
2019-08-01 14:40:00,71.49,71.58,71.24,71.24,18879.0,71.49,71.58,71.24,71.24,18879.0
2019-08-01 14:45:00,71.24,71.7,71.24,71.7,18354.0,71.24,71.7,71.24,71.7,18354.0
2019-08-01 14:50:00,71.67,71.7,71.6,71.6,20997.0,71.67,71.7,71.6,71.6,20997.0
2019-08-01 14:55:00,71.57,71.57,71.46,71.48,16512.0,71.57,71.57,71.46,71.48,16512.0
2019-08-01 15:00:00,71.56,71.59,71.43,71.52,24669.0,71.56,71.59,71.43,71.52,24669.0
2019-08-01 15:05:00,71.54,71.6,71.37,71.45,18120.0,71.54,71.6,71.37,71.45,18120.0
2019-08-01 15:10:00,71.45,71.52,71.36,71.48,19026.0,71.45,71.52,71.36,71.48,19026.0
2019-08-01 15:15:00,71.46,71.58,71.4,71.54,47637.0,71.46,71.58,71.4,71.54,47637.0
2019-08-01 15:20:00,71.53,71.64,71.51,71.6,24018.0,71.53,71.64,71.51,71.6,24018.0
2019-08-01 15:25:00,71.6,71.6,71.45,71.52,32712.0,71.6,71.6,71.45,71.52,32712.0
2019-08-01 15:30:00,71.52,71.56,71.4,71.48,33927.0,71.52,71.56,71.4,71.48,33927.0
2019-08-01 15:35:00,71.5,71.63,71.46,71.58,37071.0,71.5,71.63,71.46,71.58,37071.0
2019-08-01 15:40:00,71.62,71.66,71.55,71.59,24465.0,71.62,71.66,71.55,71.59,24465.0
2019-08-01 15:45:00,71.59,71.73,71.55,71.61,21954.0,71.59,71.73,71.55,71.61,21954.0
2019-08-01 15:50:00,71.62,71.62,71.43,71.43,37539.0,71.62,71.62,71.43,71.43,37539.0
2019-08-01 15:55:00,71.44,71.73,71.41,71.68,175272.0,71.44,71.73,71.41,71.68,175272.0
2019-08-02 09:30:00,71.4,71.56,71.0,71.56,33600.0,71.4,71.56,71.0,71.56,33600.0
2019-08-02 09:35:00,71.59,71.76,71.38,71.73,14583.0,71.59,71.76,71.38,71.73,14583.0
2019-08-02 09:40:00,71.72,71.73,71.52,71.56,13404.0,71.72,71.73,71.52,71.56,13404.0
2019-08-02 09:45:00,71.45,71.57,71.17,71.2,14739.0,71.45,71.57,71.17,71.2,14739.0
2019-08-02 09:50:00,71.16,71.39,71.04,71.09,22482.0,71.16,71.39,71.04,71.09,22482.0
2019-08-02 09:55:00,71.08,71.23,70.89,71.11,23031.0,71.08,71.23,70.89,71.11,23031.0
2019-08-02 10:00:00,71.23,71.37,71.09,71.17,9414.0,71.23,71.37,71.09,71.17,9414.0
2019-08-02 10:05:00,71.15,71.26,71.13,71.13,11730.0,71.15,71.26,71.13,71.13,11730.0
2019-08-02 10:10:00,71.16,71.23,70.96,71.02,60045.0,71.16,71.23,70.96,71.02,60045.0
2019-08-02 10:15:00,71.03,71.23,71.01,71.01,22545.0,71.03,71.23,71.01,71.01,22545.0
2019-08-02 10:20:00,71.05,71.24,71.04,71.24,11352.0,71.05,71.24,71.04,71.24,11352.0
2019-08-02 10:25:00,71.22,71.24,71.04,71.04,23775.0,71.22,71.24,71.04,71.04,23775.0
2019-08-02 10:30:00,70.96,70.96,70.71,70.77,44622.0,70.96,70.96,70.71,70.77,44622.0
2019-08-02 10:35:00,70.75,70.78,70.72,70.72,24279.0,70.75,70.78,70.72,70.72,24279.0
2019-08-02 10:40:00,70.72,70.74,70.43,70.6,194574.0,70.72,70.74,70.43,70.6,194574.0
2019-08-02 10:45:00,70.6,70.69,70.54,70.64,17085.0,70.6,70.69,70.54,70.64,17085.0
2019-08-02 10:50:00,70.65,70.75,70.62,70.75,28587.0,70.65,70.75,70.62,70.75,28587.0
2019-08-02 10:55:00,70.77,70.82,70.75,70.79,15024.0,70.77,70.82,70.75,70.79,15024.0
2019-08-02 11:00:00,70.77,70.79,70.71,70.76,25041.0,70.77,70.79,70.71,70.76,25041.0
2019-08-02 11:05:00,70.78,70.9,70.77,70.78,23397.0,70.78,70.9,70.77,70.78,23397.0
2019-08-02 11:10:00,70.78,70.9,70.77,70.79,25560.0,70.78,70.9,70.77,70.79,25560.0
2019-08-02 11:15:00,70.81,71.08,70.79,71.05,90042.0,70.81,71.08,70.79,71.05,90042.0
2019-08-02 11:20:00,71.01,71.01,70.84,70.86,46146.0,71.01,71.01,70.84,70.86,46146.0
2019-08-02 11:25:00,70.87,70.94,70.73,70.85,75174.0,70.87,70.94,70.73,70.85,75174.0
2019-08-02 11:30:00,70.88,71.08,70.85,70.87,36918.0,70.88,71.08,70.85,70.87,36918.0
2019-08-02 11:35:00,70.86,70.91,70.76,70.8,44541.0,70.86,70.91,70.76,70.8,44541.0
2019-08-02 11:40:00,70.76,71.03,70.75,71.03,57201.0,70.76,71.03,70.75,71.03,57201.0
2019-08-02 11:45:00,70.96,71.07,70.92,71.03,7269.0,70.96,71.07,70.92,71.03,7269.0
2019-08-02 11:50:00,71.04,71.04,70.94,71.02,15438.0,71.04,71.04,70.94,71.02,15438.0
2019-08-02 11:55:00,71.04,71.19,71.04,71.19,4803.0,71.04,71.19,71.04,71.19,4803.0
2019-08-02 12:00:00,71.19,71.22,71.08,71.08,11040.0,71.19,71.22,71.08,71.08,11040.0
2019-08-02 12:05:00,71.1,71.22,71.08,71.19,5820.0,71.1,71.22,71.08,71.19,5820.0
2019-08-02 12:10:00,71.16,71.18,71.01,71.1,31812.0,71.16,71.18,71.01,71.1,31812.0
2019-08-02 12:15:00,71.11,71.25,71.11,71.25,5442.0,71.11,71.25,71.11,71.25,5442.0
2019-08-02 12:20:00,71.22,71.27,71.19,71.27,19965.0,71.22,71.27,71.19,71.27,19965.0
2019-08-02 12:25:00,71.26,71.34,71.21,71.34,46044.0,71.26,71.34,71.21,71.34,46044.0
2019-08-02 12:30:00,71.34,71.37,71.29,71.37,12129.0,71.34,71.37,71.29,71.37,12129.0
2019-08-02 12:35:00,71.35,71.41,71.35,71.4,10668.0,71.35,71.41,71.35,71.4,10668.0
2019-08-02 12:40:00,71.38,71.45,71.3,71.41,17586.0,71.38,71.45,71.3,71.41,17586.0
2019-08-02 12:45:00,71.44,71.44,71.31,71.34,8415.0,71.44,71.44,71.31,71.34,8415.0
2019-08-02 12:50:00,71.29,71.32,71.28,71.3,7296.0,71.29,71.32,71.28,71.3,7296.0
2019-08-02 12:55:00,71.31,71.31,71.2,71.21,9675.0,71.31,71.31,71.2,71.21,9675.0
2019-08-02 13:00:00,71.2,71.2,71.09,71.18,6186.0,71.2,71.2,71.09,71.18,6186.0
2019-08-02 13:05:00,71.19,71.19,71.09,71.11,8250.0,71.19,71.19,71.09,71.11,8250.0
2019-08-02 13:10:00,71.12,71.14,71.02,71.02,7233.0,71.12,71.14,71.02,71.02,7233.0
2019-08-02 13:15:00,71.04,71.09,71.02,71.07,44100.0,71.04,71.09,71.02,71.07,44100.0
2019-08-02 13:20:00,71.07,71.13,71.05,71.06,9870.0,71.07,71.13,71.05,71.06,9870.0
2019-08-02 13:25:00,71.08,71.11,71.06,71.07,36561.0,71.08,71.11,71.06,71.07,36561.0
2019-08-02 13:30:00,71.06,71.08,71.01,71.01,11907.0,71.06,71.08,71.01,71.01,11907.0
2019-08-02 13:35:00,71.02,71.03,70.87,70.9,10134.0,71.02,71.03,70.87,70.9,10134.0
2019-08-02 13:40:00,70.93,70.98,70.92,70.94,6117.0,70.93,70.98,70.92,70.94,6117.0
2019-08-02 13:45:00,70.98,71.0,70.94,70.94,6600.0,70.98,71.0,70.94,70.94,6600.0
2019-08-02 13:50:00,70.92,70.93,70.9,70.9,7593.0,70.92,70.93,70.9,70.9,7593.0
2019-08-02 13:55:00,70.87,70.95,70.87,70.89,6171.0,70.87,70.95,70.87,70.89,6171.0
2019-08-02 14:00:00,70.87,70.9,70.81,70.9,11781.0,70.87,70.9,70.81,70.9,11781.0
2019-08-02 14:05:00,70.91,71.09,70.91,71.01,15816.0,70.91,71.09,70.91,71.01,15816.0
2019-08-02 14:10:00,71.02,71.02,70.93,70.97,7557.0,71.02,71.02,70.93,70.97,7557.0
2019-08-02 14:15:00,71.0,71.0,70.94,70.95,9600.0,71.0,71.0,70.94,70.95,9600.0
2019-08-02 14:20:00,70.96,71.06,70.93,71.02,16440.0,70.96,71.06,70.93,71.02,16440.0
2019-08-02 14:25:00,71.02,71.04,70.89,70.94,27723.0,71.02,71.04,70.89,70.94,27723.0
2019-08-02 14:30:00,70.94,70.97,70.93,70.97,40656.0,70.94,70.97,70.93,70.97,40656.0
2019-08-02 14:35:00,70.97,71.11,70.97,71.1,7443.0,70.97,71.11,70.97,71.1,7443.0
2019-08-02 14:40:00,71.09,71.15,71.06,71.12,5706.0,71.09,71.15,71.06,71.12,5706.0
2019-08-02 14:45:00,71.12,71.16,71.05,71.08,11940.0,71.12,71.16,71.05,71.08,11940.0
2019-08-02 14:50:00,71.09,71.09,71.02,71.02,12324.0,71.09,71.09,71.02,71.02,12324.0
2019-08-02 14:55:00,71.02,71.08,71.01,71.07,9231.0,71.02,71.08,71.01,71.07,9231.0
2019-08-02 15:00:00,71.1,71.19,71.1,71.16,6726.0,71.1,71.19,71.1,71.16,6726.0
2019-08-02 15:05:00,71.14,71.16,71.08,71.08,8868.0,71.14,71.16,71.08,71.08,8868.0
2019-08-02 15:10:00,71.05,71.08,70.95,71.0,12822.0,71.05,71.08,70.95,71.0,12822.0
2019-08-02 15:15:00,71.01,71.1,71.0,71.08,10539.0,71.01,71.1,71.0,71.08,10539.0
2019-08-02 15:20:00,71.07,71.31,71.07,71.31,12306.0,71.07,71.31,71.07,71.31,12306.0
2019-08-02 15:25:00,71.29,71.4,71.29,71.36,9393.0,71.29,71.4,71.29,71.36,9393.0
2019-08-02 15:30:00,71.36,71.39,71.26,71.28,14991.0,71.36,71.39,71.26,71.28,14991.0
2019-08-02 15:35:00,71.31,71.59,71.3,71.46,22944.0,71.31,71.59,71.3,71.46,22944.0
2019-08-02 15:40:00,71.49,71.5,71.39,71.42,24828.0,71.49,71.5,71.39,71.42,24828.0
2019-08-02 15:45:00,71.39,71.41,71.29,71.29,24360.0,71.39,71.41,71.29,71.29,24360.0
2019-08-02 15:50:00,71.32,71.35,71.27,71.3,103305.0,71.32,71.35,71.27,71.3,103305.0
2019-08-02 15:55:00,71.31,71.51,71.3,71.44,191463.0,71.31,71.51,71.3,71.44,191463.0
2019-08-05 09:30:00,70.51,71.0,70.33,70.42,62196.0,70.51,71.0,70.33,70.42,62196.0
2019-08-05 09:35:00,70.61,70.63,70.37,70.49,5970.0,70.61,70.63,70.37,70.49,5970.0
2019-08-05 09:40:00,70.47,70.61,70.35,70.45,47511.0,70.47,70.61,70.35,70.45,47511.0
2019-08-05 09:45:00,70.45,70.57,70.33,70.35,29190.0,70.45,70.57,70.33,70.35,29190.0
2019-08-05 09:50:00,70.25,70.47,70.2,70.47,11709.0,70.25,70.47,70.2,70.47,11709.0
2019-08-05 09:55:00,70.59,70.77,70.57,70.68,28059.0,70.59,70.77,70.57,70.68,28059.0
2019-08-05 10:00:00,70.75,70.75,70.45,70.49,4473.0,70.75,70.75,70.45,70.49,4473.0
2019-08-05 10:05:00,70.53,70.59,70.49,70.53,11094.0,70.53,70.59,70.49,70.53,11094.0
2019-08-05 10:10:00,70.47,70.62,70.47,70.54,4800.0,70.47,70.62,70.47,70.54,4800.0
2019-08-05 10:15:00,70.49,70.55,70.4,70.41,4200.0,70.49,70.55,70.4,70.41,4200.0
2019-08-05 10:20:00,70.37,70.39,70.3,70.32,34809.0,70.37,70.39,70.3,70.32,34809.0
2019-08-05 10:25:00,70.31,70.36,70.22,70.28,7500.0,70.31,70.36,70.22,70.28,7500.0
2019-08-05 10:30:00,70.28,70.44,70.28,70.29,12873.0,70.28,70.44,70.28,70.29,12873.0
2019-08-05 10:35:00,70.24,70.38,70.18,70.24,16650.0,70.24,70.38,70.18,70.24,16650.0
2019-08-05 10:40:00,70.26,70.26,70.02,70.12,16161.0,70.26,70.26,70.02,70.12,16161.0
2019-08-05 10:45:00,70.13,70.24,70.05,70.13,15111.0,70.13,70.24,70.05,70.13,15111.0
2019-08-05 10:50:00,70.09,70.19,70.08,70.12,24705.0,70.09,70.19,70.08,70.12,24705.0
2019-08-05 10:55:00,70.15,70.31,70.14,70.25,139764.0,70.15,70.31,70.14,70.25,139764.0
2019-08-05 11:00:00,70.31,70.38,70.29,70.35,20235.0,70.31,70.38,70.29,70.35,20235.0
2019-08-05 11:05:00,70.38,70.42,70.34,70.36,12150.0,70.38,70.42,70.34,70.36,12150.0
2019-08-05 11:10:00,70.37,70.69,70.33,70.69,5556.0,70.37,70.69,70.33,70.69,5556.0
2019-08-05 11:15:00,70.62,70.65,70.57,70.6,9000.0,70.62,70.65,70.57,70.6,9000.0
2019-08-05 11:20:00,70.57,70.57,70.49,70.49,6150.0,70.57,70.57,70.49,70.49,6150.0
2019-08-05 11:25:00,70.5,70.55,70.47,70.47,6600.0,70.5,70.55,70.47,70.47,6600.0
2019-08-05 11:30:00,70.48,70.56,70.39,70.41,14220.0,70.48,70.56,70.39,70.41,14220.0
2019-08-05 11:35:00,70.41,70.6,70.39,70.48,65250.0,70.41,70.6,70.39,70.48,65250.0
2019-08-05 11:40:00,70.48,70.57,70.45,70.51,9750.0,70.48,70.57,70.45,70.51,9750.0
2019-08-05 11:45:00,70.52,70.75,70.52,70.69,34416.0,70.52,70.75,70.52,70.69,34416.0
2019-08-05 11:50:00,70.71,70.73,70.57,70.66,7500.0,70.71,70.73,70.57,70.66,7500.0
2019-08-05 11:55:00,70.6,70.62,70.42,70.43,8448.0,70.6,70.62,70.42,70.43,8448.0
2019-08-05 12:00:00,70.43,70.43,70.34,70.35,10467.0,70.43,70.43,70.34,70.35,10467.0
2019-08-05 12:05:00,70.38,70.52,70.36,70.36,10428.0,70.38,70.52,70.36,70.36,10428.0
2019-08-05 12:10:00,70.36,70.41,70.25,70.41,15828.0,70.36,70.41,70.25,70.41,15828.0
2019-08-05 12:15:00,70.38,70.39,70.29,70.31,15150.0,70.38,70.39,70.29,70.31,15150.0
2019-08-05 12:20:00,70.36,70.47,70.32,70.35,7200.0,70.36,70.47,70.32,70.35,7200.0
2019-08-05 12:25:00,70.37,70.38,70.28,70.29,51150.0,70.37,70.38,70.28,70.29,51150.0
2019-08-05 12:30:00,70.32,70.41,70.3,70.35,19950.0,70.32,70.41,70.3,70.35,19950.0
2019-08-05 12:35:00,70.3,70.37,70.24,70.25,8505.0,70.3,70.37,70.24,70.25,8505.0
2019-08-05 12:40:00,70.26,70.29,70.15,70.15,12645.0,70.26,70.29,70.15,70.15,12645.0
2019-08-05 12:45:00,70.11,70.18,70.05,70.07,8100.0,70.11,70.18,70.05,70.07,8100.0
2019-08-05 12:50:00,70.05,70.18,69.95,70.09,38187.0,70.05,70.18,69.95,70.09,38187.0
2019-08-05 12:55:00,70.06,70.09,69.97,70.02,13599.0,70.06,70.09,69.97,70.02,13599.0
2019-08-05 13:00:00,70.04,70.12,69.99,70.08,13476.0,70.04,70.12,69.99,70.08,13476.0
2019-08-05 13:05:00,70.08,70.11,69.96,69.96,25011.0,70.08,70.11,69.96,69.96,25011.0
2019-08-05 13:10:00,69.97,70.16,69.97,70.01,23427.0,69.97,70.16,69.97,70.01,23427.0
2019-08-05 13:15:00,70.03,70.09,69.94,69.97,17718.0,70.03,70.09,69.94,69.97,17718.0
2019-08-05 13:20:00,69.99,70.09,69.95,70.01,13200.0,69.99,70.09,69.95,70.01,13200.0
2019-08-05 13:25:00,70.0,70.07,69.81,70.07,32574.0,70.0,70.07,69.81,70.07,32574.0
2019-08-05 13:30:00,70.04,70.06,69.93,69.93,23319.0,70.04,70.06,69.93,69.93,23319.0
2019-08-05 13:35:00,69.97,70.11,69.95,70.11,23382.0,69.97,70.11,69.95,70.11,23382.0
2019-08-05 13:40:00,70.07,70.07,69.84,69.9,40068.0,70.07,70.07,69.84,69.9,40068.0
2019-08-05 13:45:00,69.87,69.9,69.71,69.9,24255.0,69.87,69.9,69.71,69.9,24255.0
2019-08-05 13:50:00,69.86,70.02,69.86,69.92,24771.0,69.86,70.02,69.86,69.92,24771.0
2019-08-05 13:55:00,69.91,69.93,69.81,69.81,7656.0,69.91,69.93,69.81,69.81,7656.0
2019-08-05 14:00:00,69.85,69.86,69.77,69.83,7929.0,69.85,69.86,69.77,69.83,7929.0
2019-08-05 14:05:00,69.83,69.86,69.73,69.73,10404.0,69.83,69.86,69.73,69.73,10404.0
2019-08-05 14:10:00,69.73,69.91,69.73,69.91,20754.0,69.73,69.91,69.73,69.91,20754.0
2019-08-05 14:15:00,69.87,69.99,69.85,69.92,12222.0,69.87,69.99,69.85,69.92,12222.0
2019-08-05 14:20:00,69.92,69.93,69.81,69.84,14451.0,69.92,69.93,69.81,69.84,14451.0
2019-08-05 14:25:00,69.85,69.87,69.72,69.72,13200.0,69.85,69.87,69.72,69.72,13200.0
2019-08-05 14:30:00,69.75,69.76,69.56,69.74,23742.0,69.75,69.76,69.56,69.74,23742.0
2019-08-05 14:35:00,69.74,69.78,69.61,69.61,11400.0,69.74,69.78,69.61,69.61,11400.0
2019-08-05 14:40:00,69.64,69.68,69.47,69.47,14820.0,69.64,69.68,69.47,69.47,14820.0
2019-08-05 14:45:00,69.44,69.63,69.44,69.53,10473.0,69.44,69.63,69.44,69.53,10473.0
2019-08-05 14:50:00,69.52,69.6,69.45,69.5,11400.0,69.52,69.6,69.45,69.5,11400.0
2019-08-05 14:55:00,69.48,69.6,69.44,69.5,32712.0,69.48,69.6,69.44,69.5,32712.0
2019-08-05 15:00:00,69.56,69.61,69.17,69.22,56310.0,69.56,69.61,69.17,69.22,56310.0
2019-08-05 15:05:00,69.22,69.31,69.12,69.15,19686.0,69.22,69.31,69.12,69.15,19686.0
2019-08-05 15:10:00,69.2,69.51,69.2,69.5,15870.0,69.2,69.51,69.2,69.5,15870.0
2019-08-05 15:15:00,69.48,69.61,69.31,69.61,13593.0,69.48,69.61,69.31,69.61,13593.0
2019-08-05 15:20:00,69.64,69.67,69.45,69.51,13374.0,69.64,69.67,69.45,69.51,13374.0
2019-08-05 15:25:00,69.54,69.75,69.53,69.57,17457.0,69.54,69.75,69.53,69.57,17457.0
2019-08-05 15:30:00,69.52,69.61,69.4,69.53,72702.0,69.52,69.61,69.4,69.53,72702.0
2019-08-05 15:35:00,69.51,69.89,69.49,69.81,47019.0,69.51,69.89,69.49,69.81,47019.0
2019-08-05 15:40:00,69.82,69.9,69.71,69.75,70203.0,69.82,69.9,69.71,69.75,70203.0
2019-08-05 15:45:00,69.75,69.78,69.56,69.65,84792.0,69.75,69.78,69.56,69.65,84792.0
2019-08-05 15:50:00,69.66,69.77,69.51,69.69,48102.0,69.66,69.77,69.51,69.69,48102.0
2019-08-05 15:55:00,69.71,69.92,69.68,69.77,195489.0,69.71,69.92,69.68,69.77,195489.0
2019-08-06 09:30:00,70.49,70.96,70.49,70.86,66201.0,70.49,70.96,70.49,70.86,66201.0
2019-08-06 09:35:00,70.77,70.87,70.3,70.4,56991.0,70.77,70.87,70.3,70.4,56991.0
2019-08-06 09:40:00,70.36,70.55,70.26,70.44,9720.0,70.36,70.55,70.26,70.44,9720.0
2019-08-06 09:45:00,70.44,70.51,70.01,70.06,28713.0,70.44,70.51,70.01,70.06,28713.0
2019-08-06 09:50:00,70.03,70.24,69.97,70.18,28392.0,70.03,70.24,69.97,70.18,28392.0
2019-08-06 09:55:00,70.18,70.26,70.17,70.26,3516.0,70.18,70.26,70.17,70.26,3516.0
2019-08-06 10:00:00,70.25,70.39,70.2,70.25,21300.0,70.25,70.39,70.2,70.25,21300.0
2019-08-06 10:05:00,70.2,70.2,69.87,69.89,16281.0,70.2,70.2,69.87,69.89,16281.0
2019-08-06 10:10:00,69.85,69.91,69.79,69.87,38403.0,69.85,69.91,69.79,69.87,38403.0
2019-08-06 10:15:00,69.85,69.94,69.81,69.86,19608.0,69.85,69.94,69.81,69.86,19608.0
2019-08-06 10:20:00,69.9,70.3,69.88,70.3,4737.0,69.9,70.3,69.88,70.3,4737.0
2019-08-06 10:25:00,70.25,70.33,70.17,70.22,11925.0,70.25,70.33,70.17,70.22,11925.0
2019-08-06 10:30:00,70.18,70.39,70.18,70.2,12453.0,70.18,70.39,70.18,70.2,12453.0
2019-08-06 10:35:00,70.21,70.29,70.16,70.25,21534.0,70.21,70.29,70.16,70.25,21534.0
2019-08-06 10:40:00,70.24,70.44,70.24,70.34,13920.0,70.24,70.44,70.24,70.34,13920.0
2019-08-06 10:45:00,70.22,70.22,70.1,70.1,12363.0,70.22,70.22,70.1,70.1,12363.0
2019-08-06 10:50:00,70.04,70.16,69.98,70.16,25098.0,70.04,70.16,69.98,70.16,25098.0
2019-08-06 10:55:00,70.09,70.21,70.09,70.14,78132.0,70.09,70.21,70.09,70.14,78132.0
2019-08-06 11:00:00,70.12,70.16,70.0,70.0,5700.0,70.12,70.16,70.0,70.0,5700.0
2019-08-06 11:05:00,70.03,70.13,69.9,69.9,10050.0,70.03,70.13,69.9,69.9,10050.0
2019-08-06 11:10:00,69.93,70.04,69.88,69.96,20448.0,69.93,70.04,69.88,69.96,20448.0
2019-08-06 11:15:00,69.97,70.0,69.96,69.97,3600.0,69.97,70.0,69.96,69.97,3600.0
2019-08-06 11:20:00,69.94,70.05,69.91,70.0,18000.0,69.94,70.05,69.91,70.0,18000.0
2019-08-06 11:25:00,70.13,70.47,70.12,70.27,75984.0,70.13,70.47,70.12,70.27,75984.0
2019-08-06 11:30:00,70.27,70.35,70.08,70.09,20316.0,70.27,70.35,70.08,70.09,20316.0
2019-08-06 11:35:00,70.12,70.27,70.09,70.27,13608.0,70.12,70.27,70.09,70.27,13608.0
2019-08-06 11:40:00,70.24,70.33,70.24,70.3,6000.0,70.24,70.33,70.24,70.3,6000.0
2019-08-06 11:45:00,70.35,70.42,70.34,70.42,6762.0,70.35,70.42,70.34,70.42,6762.0
2019-08-06 11:50:00,70.44,70.5,70.3,70.38,8562.0,70.44,70.5,70.3,70.38,8562.0
2019-08-06 11:55:00,70.39,70.6,70.39,70.6,7866.0,70.39,70.6,70.39,70.6,7866.0
2019-08-06 12:00:00,70.77,70.77,70.59,70.59,5874.0,70.77,70.77,70.59,70.59,5874.0
2019-08-06 12:05:00,70.58,70.58,70.47,70.5,6141.0,70.58,70.58,70.47,70.5,6141.0
2019-08-06 12:10:00,70.53,70.61,70.49,70.59,8223.0,70.53,70.61,70.49,70.59,8223.0
2019-08-06 12:15:00,70.57,70.57,70.41,70.41,3600.0,70.57,70.57,70.41,70.41,3600.0
2019-08-06 12:20:00,70.41,70.42,70.3,70.3,8100.0,70.41,70.42,70.3,70.3,8100.0
2019-08-06 12:25:00,70.37,70.37,70.27,70.32,7734.0,70.37,70.37,70.27,70.32,7734.0
2019-08-06 12:30:00,70.29,70.37,70.28,70.31,6624.0,70.29,70.37,70.28,70.31,6624.0
2019-08-06 12:35:00,70.36,70.43,70.33,70.37,6873.0,70.36,70.43,70.33,70.37,6873.0
2019-08-06 12:40:00,70.35,70.37,70.34,70.36,1500.0,70.35,70.37,70.34,70.36,1500.0
2019-08-06 12:45:00,70.39,70.39,70.22,70.22,8460.0,70.39,70.39,70.22,70.22,8460.0
2019-08-06 12:50:00,70.22,70.22,70.16,70.21,4236.0,70.22,70.22,70.16,70.21,4236.0
2019-08-06 12:55:00,70.24,70.33,70.24,70.29,14250.0,70.24,70.33,70.24,70.29,14250.0
2019-08-06 13:00:00,70.33,70.47,70.33,70.45,6900.0,70.33,70.47,70.33,70.45,6900.0
2019-08-06 13:05:00,70.47,70.53,70.44,70.49,6300.0,70.47,70.53,70.44,70.49,6300.0
2019-08-06 13:10:00,70.51,70.52,70.49,70.49,8616.0,70.51,70.52,70.49,70.49,8616.0
2019-08-06 13:15:00,70.47,70.47,70.42,70.46,5400.0,70.47,70.47,70.42,70.46,5400.0
2019-08-06 13:20:00,70.44,70.5,70.42,70.5,10641.0,70.44,70.5,70.42,70.5,10641.0
2019-08-06 13:25:00,70.5,70.58,70.5,70.55,3600.0,70.5,70.58,70.5,70.55,3600.0
2019-08-06 13:30:00,70.53,70.59,70.47,70.59,8223.0,70.53,70.59,70.47,70.59,8223.0
2019-08-06 13:35:00,70.55,70.64,70.53,70.61,6000.0,70.55,70.64,70.53,70.61,6000.0
2019-08-06 13:40:00,70.64,70.66,70.59,70.59,6600.0,70.64,70.66,70.59,70.59,6600.0
2019-08-06 13:45:00,70.59,70.65,70.59,70.65,10224.0,70.59,70.65,70.59,70.65,10224.0
2019-08-06 13:50:00,70.62,70.64,70.57,70.6,16080.0,70.62,70.64,70.57,70.6,16080.0
2019-08-06 13:55:00,70.59,70.61,70.55,70.55,6309.0,70.59,70.61,70.55,70.55,6309.0
2019-08-06 14:00:00,70.53,70.53,70.39,70.43,10551.0,70.53,70.53,70.39,70.43,10551.0
2019-08-06 14:05:00,70.43,70.43,70.3,70.3,15732.0,70.43,70.43,70.3,70.3,15732.0
2019-08-06 14:10:00,70.33,70.45,70.32,70.41,8433.0,70.33,70.45,70.32,70.41,8433.0
2019-08-06 14:15:00,70.44,70.62,70.44,70.59,13170.0,70.44,70.62,70.44,70.59,13170.0
2019-08-06 14:20:00,70.59,70.62,70.53,70.59,11028.0,70.59,70.62,70.53,70.59,11028.0
2019-08-06 14:25:00,70.56,70.58,70.53,70.56,6903.0,70.56,70.58,70.53,70.56,6903.0
2019-08-06 14:30:00,70.58,70.83,70.58,70.83,12315.0,70.58,70.83,70.58,70.83,12315.0
2019-08-06 14:35:00,70.78,70.8,70.66,70.67,13860.0,70.78,70.8,70.66,70.67,13860.0
2019-08-06 14:40:00,70.64,70.73,70.6,70.72,27210.0,70.64,70.73,70.6,70.72,27210.0
2019-08-06 14:45:00,70.71,70.71,70.58,70.59,6000.0,70.71,70.71,70.58,70.59,6000.0
2019-08-06 14:50:00,70.6,70.61,70.43,70.47,10638.0,70.6,70.61,70.43,70.47,10638.0
2019-08-06 14:55:00,70.51,70.53,70.48,70.52,8385.0,70.51,70.53,70.48,70.52,8385.0
2019-08-06 15:00:00,70.52,70.57,70.49,70.51,10629.0,70.52,70.57,70.49,70.51,10629.0
2019-08-06 15:05:00,70.53,70.56,70.47,70.49,37233.0,70.53,70.56,70.47,70.49,37233.0
2019-08-06 15:10:00,70.45,70.64,70.35,70.64,101982.0,70.45,70.64,70.35,70.64,101982.0
2019-08-06 15:15:00,70.66,70.72,70.64,70.66,25221.0,70.66,70.72,70.64,70.66,25221.0
2019-08-06 15:20:00,70.66,70.76,70.64,70.71,26385.0,70.66,70.76,70.64,70.71,26385.0
2019-08-06 15:25:00,70.71,70.71,70.56,70.66,11427.0,70.71,70.71,70.56,70.66,11427.0
2019-08-06 15:30:00,70.66,70.72,70.64,70.67,17340.0,70.66,70.72,70.64,70.67,17340.0
2019-08-06 15:35:00,70.67,70.72,70.64,70.69,32499.0,70.67,70.72,70.64,70.69,32499.0
2019-08-06 15:40:00,70.69,70.79,70.67,70.76,59400.0,70.69,70.79,70.67,70.76,59400.0
2019-08-06 15:45:00,70.76,70.82,70.68,70.77,34149.0,70.76,70.82,70.68,70.77,34149.0
2019-08-06 15:50:00,70.81,70.9,70.8,70.89,40527.0,70.81,70.9,70.8,70.89,40527.0
2019-08-06 15:55:00,70.88,70.95,70.84,70.91,97764.0,70.88,70.95,70.84,70.91,97764.0
2019-08-07 09:30:00,70.26,70.35,69.67,70.16,59619.0,70.26,70.35,69.67,70.16,59619.0
2019-08-07 09:35:00,70.16,70.16,69.82,69.95,22149.0,70.16,70.16,69.82,69.95,22149.0
2019-08-07 09:40:00,69.93,69.94,69.49,69.51,40764.0,69.93,69.94,69.49,69.51,40764.0
2019-08-07 09:45:00,69.47,69.52,68.96,69.33,54699.0,69.47,69.52,68.96,69.33,54699.0
2019-08-07 09:50:00,69.29,69.64,69.26,69.64,18819.0,69.29,69.64,69.26,69.64,18819.0
2019-08-07 09:55:00,69.68,70.03,69.68,69.82,18063.0,69.68,70.03,69.68,69.82,18063.0
2019-08-07 10:00:00,69.78,69.93,69.67,69.91,24600.0,69.78,69.93,69.67,69.91,24600.0
2019-08-07 10:05:00,69.95,69.95,69.8,69.87,49482.0,69.95,69.95,69.8,69.87,49482.0
2019-08-07 10:10:00,69.91,70.01,69.81,69.96,24873.0,69.91,70.01,69.81,69.96,24873.0
2019-08-07 10:15:00,69.93,70.25,69.89,70.11,114780.0,69.93,70.25,69.89,70.11,114780.0
2019-08-07 10:20:00,70.08,70.09,69.92,70.02,36531.0,70.08,70.09,69.92,70.02,36531.0
2019-08-07 10:25:00,70.05,70.2,69.91,70.0,37494.0,70.05,70.2,69.91,70.0,37494.0
2019-08-07 10:30:00,69.98,70.32,69.98,70.31,27837.0,69.98,70.32,69.98,70.31,27837.0
2019-08-07 10:35:00,70.27,70.61,70.25,70.61,11415.0,70.27,70.61,70.25,70.61,11415.0
2019-08-07 10:40:00,70.61,70.63,70.35,70.35,23898.0,70.61,70.63,70.35,70.35,23898.0
2019-08-07 10:45:00,70.43,70.49,70.3,70.49,16863.0,70.43,70.49,70.3,70.49,16863.0
2019-08-07 10:50:00,70.47,70.6,70.47,70.58,85725.0,70.47,70.6,70.47,70.58,85725.0
2019-08-07 10:55:00,70.54,70.59,70.47,70.55,12900.0,70.54,70.59,70.47,70.55,12900.0
2019-08-07 11:00:00,70.57,70.57,70.4,70.4,18564.0,70.57,70.57,70.4,70.4,18564.0
2019-08-07 11:05:00,70.39,70.52,70.31,70.52,14811.0,70.39,70.52,70.31,70.52,14811.0
2019-08-07 11:10:00,70.53,70.69,70.52,70.6,8193.0,70.53,70.69,70.52,70.6,8193.0
2019-08-07 11:15:00,70.58,70.65,70.38,70.38,18237.0,70.58,70.65,70.38,70.38,18237.0
2019-08-07 11:20:00,70.42,70.45,70.24,70.24,9450.0,70.42,70.45,70.24,70.24,9450.0
2019-08-07 11:25:00,70.3,70.39,70.22,70.39,9300.0,70.3,70.39,70.22,70.39,9300.0
2019-08-07 11:30:00,70.32,70.32,70.19,70.3,12600.0,70.32,70.32,70.19,70.3,12600.0
2019-08-07 11:35:00,70.38,70.38,70.25,70.37,6315.0,70.38,70.38,70.25,70.37,6315.0
2019-08-07 11:40:00,70.39,70.39,70.21,70.28,7500.0,70.39,70.39,70.21,70.28,7500.0
2019-08-07 11:45:00,70.3,70.33,70.16,70.31,8250.0,70.3,70.33,70.16,70.31,8250.0
2019-08-07 11:50:00,70.28,70.36,70.08,70.28,42552.0,70.28,70.36,70.08,70.28,42552.0
2019-08-07 11:55:00,70.41,70.46,70.24,70.24,9000.0,70.41,70.46,70.24,70.24,9000.0
2019-08-07 12:00:00,70.28,70.28,70.09,70.1,20841.0,70.28,70.28,70.09,70.1,20841.0
2019-08-07 12:05:00,70.05,70.08,69.98,70.05,9600.0,70.05,70.08,69.98,70.05,9600.0
2019-08-07 12:10:00,70.07,70.24,70.04,70.23,9498.0,70.07,70.24,70.04,70.23,9498.0
2019-08-07 12:15:00,70.24,70.36,70.19,70.24,10278.0,70.24,70.36,70.19,70.24,10278.0
2019-08-07 12:20:00,70.22,70.22,70.16,70.21,8460.0,70.22,70.22,70.16,70.21,8460.0
2019-08-07 12:25:00,70.24,70.29,70.19,70.26,6015.0,70.24,70.29,70.19,70.26,6015.0
2019-08-07 12:30:00,70.26,70.42,70.25,70.4,7338.0,70.26,70.42,70.25,70.4,7338.0
2019-08-07 12:35:00,70.35,70.47,70.35,70.47,3351.0,70.35,70.47,70.35,70.47,3351.0
2019-08-07 12:40:00,70.49,70.67,70.44,70.65,35802.0,70.49,70.67,70.44,70.65,35802.0
2019-08-07 12:45:00,70.66,70.67,70.59,70.59,4257.0,70.66,70.67,70.59,70.59,4257.0
2019-08-07 12:50:00,70.6,70.75,70.6,70.72,4785.0,70.6,70.75,70.6,70.72,4785.0
2019-08-07 12:55:00,70.74,70.79,70.7,70.79,6813.0,70.74,70.79,70.7,70.79,6813.0
2019-08-07 13:00:00,70.87,70.9,70.84,70.85,6120.0,70.87,70.9,70.84,70.85,6120.0
2019-08-07 13:05:00,70.9,70.92,70.84,70.92,8400.0,70.9,70.92,70.84,70.92,8400.0
2019-08-07 13:10:00,70.97,71.0,70.9,70.95,36939.0,70.97,71.0,70.9,70.95,36939.0
2019-08-07 13:15:00,70.96,70.96,70.9,70.96,4800.0,70.96,70.96,70.9,70.96,4800.0
2019-08-07 13:20:00,70.93,70.93,70.78,70.8,7050.0,70.93,70.93,70.78,70.8,7050.0
2019-08-07 13:25:00,70.75,70.79,70.72,70.74,7851.0,70.75,70.79,70.72,70.74,7851.0
2019-08-07 13:30:00,70.76,71.04,70.76,71.0,14256.0,70.76,71.04,70.76,71.0,14256.0
2019-08-07 13:35:00,71.03,71.13,70.99,71.08,12573.0,71.03,71.13,70.99,71.08,12573.0
2019-08-07 13:40:00,71.11,71.21,71.11,71.19,5751.0,71.11,71.21,71.11,71.19,5751.0
2019-08-07 13:45:00,71.21,71.21,71.13,71.18,9900.0,71.21,71.21,71.13,71.18,9900.0
2019-08-07 13:50:00,71.19,71.21,71.09,71.13,8706.0,71.19,71.21,71.09,71.13,8706.0
2019-08-07 13:55:00,71.08,71.09,70.95,70.97,7500.0,71.08,71.09,70.95,70.97,7500.0
2019-08-07 14:00:00,70.98,70.99,70.94,70.94,6996.0,70.98,70.99,70.94,70.94,6996.0
2019-08-07 14:05:00,70.96,71.06,70.95,71.06,6942.0,70.96,71.06,70.95,71.06,6942.0
2019-08-07 14:10:00,71.07,71.07,70.95,70.95,4269.0,71.07,71.07,70.95,70.95,4269.0
2019-08-07 14:15:00,70.89,70.89,70.61,70.61,9786.0,70.89,70.89,70.61,70.61,9786.0
2019-08-07 14:20:00,70.66,70.7,70.59,70.59,13635.0,70.66,70.7,70.59,70.59,13635.0
2019-08-07 14:25:00,70.56,70.84,70.54,70.81,10224.0,70.56,70.84,70.54,70.81,10224.0
2019-08-07 14:30:00,70.81,70.93,70.8,70.88,8946.0,70.81,70.93,70.8,70.88,8946.0
2019-08-07 14:35:00,70.88,70.88,70.73,70.78,6969.0,70.88,70.88,70.73,70.78,6969.0
2019-08-07 14:40:00,70.76,71.12,70.76,71.1,14394.0,70.76,71.12,70.76,71.1,14394.0
2019-08-07 14:45:00,71.05,71.2,71.0,71.09,19803.0,71.05,71.2,71.0,71.09,19803.0
2019-08-07 14:50:00,71.12,71.19,71.02,71.02,43131.0,71.12,71.19,71.02,71.02,43131.0
2019-08-07 14:55:00,71.02,71.14,71.02,71.14,4500.0,71.02,71.14,71.02,71.14,4500.0
2019-08-07 15:00:00,71.18,71.19,70.99,71.1,14778.0,71.18,71.19,70.99,71.1,14778.0
2019-08-07 15:05:00,71.12,71.16,71.05,71.05,10374.0,71.12,71.16,71.05,71.05,10374.0
2019-08-07 15:10:00,71.02,71.08,71.01,71.05,9849.0,71.02,71.08,71.01,71.05,9849.0
2019-08-07 15:15:00,71.03,71.15,70.96,71.15,6441.0,71.03,71.15,70.96,71.15,6441.0
2019-08-07 15:20:00,71.22,71.27,71.16,71.16,14322.0,71.22,71.27,71.16,71.16,14322.0
2019-08-07 15:25:00,71.18,71.28,71.17,71.28,10239.0,71.18,71.28,71.17,71.28,10239.0
2019-08-07 15:30:00,71.31,71.35,71.25,71.25,16200.0,71.31,71.35,71.25,71.25,16200.0
2019-08-07 15:35:00,71.22,71.31,71.2,71.31,14088.0,71.22,71.31,71.2,71.31,14088.0
2019-08-07 15:40:00,71.27,71.27,71.13,71.17,23361.0,71.27,71.27,71.13,71.17,23361.0
2019-08-07 15:45:00,71.15,71.19,71.06,71.09,28794.0,71.15,71.19,71.06,71.09,28794.0
2019-08-07 15:50:00,71.08,71.08,70.98,71.0,52224.0,71.08,71.08,70.98,71.0,52224.0
2019-08-07 15:55:00,71.0,71.16,70.97,71.03,118095.0,71.0,71.16,70.97,71.03,118095.0
2019-08-08 09:30:00,71.67,71.99,71.4,71.65,66405.0,71.67,71.99,71.4,71.65,66405.0
2019-08-08 09:35:00,71.6,71.74,71.56,71.67,7134.0,71.6,71.74,71.56,71.67,7134.0
2019-08-08 09:40:00,71.78,72.02,71.71,71.88,12693.0,71.78,72.02,71.71,71.88,12693.0
2019-08-08 09:45:00,71.97,72.03,71.87,71.92,8688.0,71.97,72.03,71.87,71.92,8688.0
2019-08-08 09:50:00,71.91,71.98,71.74,71.98,6600.0,71.91,71.98,71.74,71.98,6600.0
2019-08-08 09:55:00,72.01,72.3,72.0,72.3,14442.0,72.01,72.3,72.0,72.3,14442.0
2019-08-08 10:00:00,72.27,72.31,72.05,72.07,17475.0,72.27,72.31,72.05,72.07,17475.0
2019-08-08 10:05:00,72.08,72.13,71.96,72.13,15600.0,72.08,72.13,71.96,72.13,15600.0
2019-08-08 10:10:00,72.19,72.29,72.19,72.26,22575.0,72.19,72.29,72.19,72.26,22575.0
2019-08-08 10:15:00,72.24,72.27,72.19,72.27,16035.0,72.24,72.27,72.19,72.27,16035.0
2019-08-08 10:20:00,72.2,72.37,72.2,72.31,23169.0,72.2,72.37,72.2,72.31,23169.0
2019-08-08 10:25:00,72.28,72.41,72.28,72.31,11850.0,72.28,72.41,72.28,72.31,11850.0
2019-08-08 10:30:00,72.32,72.37,72.24,72.24,19107.0,72.32,72.37,72.24,72.24,19107.0
2019-08-08 10:35:00,72.26,72.38,72.21,72.38,18555.0,72.26,72.38,72.21,72.38,18555.0
2019-08-08 10:40:00,72.38,72.43,72.33,72.37,22740.0,72.38,72.43,72.33,72.37,22740.0
2019-08-08 10:45:00,72.37,72.46,72.33,72.38,64251.0,72.37,72.46,72.33,72.38,64251.0
2019-08-08 10:50:00,72.39,72.45,72.37,72.4,24279.0,72.39,72.45,72.37,72.4,24279.0
2019-08-08 10:55:00,72.45,72.48,72.35,72.36,19005.0,72.45,72.48,72.35,72.36,19005.0
2019-08-08 11:00:00,72.36,72.44,72.36,72.36,13560.0,72.36,72.44,72.36,72.36,13560.0
2019-08-08 11:05:00,72.32,72.34,72.2,72.27,11001.0,72.32,72.34,72.2,72.27,11001.0
2019-08-08 11:10:00,72.26,72.31,72.23,72.26,12840.0,72.26,72.31,72.23,72.26,12840.0
2019-08-08 11:15:00,72.26,72.38,72.23,72.36,8118.0,72.26,72.38,72.23,72.36,8118.0
2019-08-08 11:20:00,72.38,72.55,72.38,72.5,13284.0,72.38,72.55,72.38,72.5,13284.0
2019-08-08 11:25:00,72.49,72.52,72.45,72.5,6600.0,72.49,72.52,72.45,72.5,6600.0
2019-08-08 11:30:00,72.49,72.6,72.49,72.58,4809.0,72.49,72.6,72.49,72.58,4809.0
2019-08-08 11:35:00,72.58,72.61,72.54,72.59,8100.0,72.58,72.61,72.54,72.59,8100.0
2019-08-08 11:40:00,72.6,72.71,72.54,72.69,39657.0,72.6,72.71,72.54,72.69,39657.0
2019-08-08 11:45:00,72.67,72.69,72.62,72.62,22029.0,72.67,72.69,72.62,72.62,22029.0
2019-08-08 11:50:00,72.64,72.68,72.6,72.67,10038.0,72.64,72.68,72.6,72.67,10038.0
2019-08-08 11:55:00,72.65,72.69,72.62,72.67,10884.0,72.65,72.69,72.62,72.67,10884.0
2019-08-08 12:00:00,72.67,72.74,72.66,72.72,32769.0,72.67,72.74,72.66,72.72,32769.0
2019-08-08 12:05:00,72.7,72.76,72.7,72.76,7647.0,72.7,72.76,72.7,72.76,7647.0
2019-08-08 12:10:00,72.76,72.79,72.73,72.74,10002.0,72.76,72.79,72.73,72.74,10002.0
2019-08-08 12:15:00,72.75,72.82,72.75,72.79,17691.0,72.75,72.82,72.75,72.79,17691.0
2019-08-08 12:20:00,72.78,72.8,72.73,72.73,6528.0,72.78,72.8,72.73,72.73,6528.0
2019-08-08 12:25:00,72.73,72.74,72.69,72.7,13446.0,72.73,72.74,72.69,72.7,13446.0
2019-08-08 12:30:00,72.72,72.82,72.72,72.79,13740.0,72.72,72.82,72.72,72.79,13740.0
2019-08-08 12:35:00,72.79,72.82,72.75,72.78,6678.0,72.79,72.82,72.75,72.78,6678.0
2019-08-08 12:40:00,72.78,72.79,72.7,72.7,24210.0,72.78,72.79,72.7,72.7,24210.0
2019-08-08 12:45:00,72.72,72.75,72.59,72.63,20688.0,72.72,72.75,72.59,72.63,20688.0
2019-08-08 12:50:00,72.66,72.73,72.65,72.71,13701.0,72.66,72.73,72.65,72.71,13701.0
2019-08-08 12:55:00,72.7,72.72,72.59,72.64,12531.0,72.7,72.72,72.59,72.64,12531.0
2019-08-08 13:00:00,72.67,72.72,72.65,72.69,13116.0,72.67,72.72,72.65,72.69,13116.0
2019-08-08 13:05:00,72.7,72.72,72.58,72.59,10500.0,72.7,72.72,72.58,72.59,10500.0
2019-08-08 13:10:00,72.59,72.64,72.58,72.58,8400.0,72.59,72.64,72.58,72.58,8400.0
2019-08-08 13:15:00,72.62,72.64,72.6,72.61,6918.0,72.62,72.64,72.6,72.61,6918.0
2019-08-08 13:20:00,72.61,72.61,72.5,72.55,10125.0,72.61,72.61,72.5,72.55,10125.0
2019-08-08 13:25:00,72.55,72.55,72.41,72.41,16500.0,72.55,72.55,72.41,72.41,16500.0
2019-08-08 13:30:00,72.4,72.45,72.37,72.37,15459.0,72.4,72.45,72.37,72.37,15459.0
2019-08-08 13:35:00,72.39,72.41,72.34,72.41,13287.0,72.39,72.41,72.34,72.41,13287.0
2019-08-08 13:40:00,72.43,72.45,72.42,72.45,8724.0,72.43,72.45,72.42,72.45,8724.0
2019-08-08 13:45:00,72.46,72.48,72.41,72.41,13248.0,72.46,72.48,72.41,72.41,13248.0
2019-08-08 13:50:00,72.4,72.43,72.38,72.43,10932.0,72.4,72.43,72.38,72.43,10932.0
2019-08-08 13:55:00,72.43,72.43,72.38,72.4,5976.0,72.43,72.43,72.38,72.4,5976.0
2019-08-08 14:00:00,72.4,72.4,72.19,72.19,6627.0,72.4,72.4,72.19,72.19,6627.0
2019-08-08 14:05:00,72.22,72.26,72.22,72.24,9042.0,72.22,72.26,72.22,72.24,9042.0
2019-08-08 14:10:00,72.26,72.3,72.25,72.29,6966.0,72.26,72.3,72.25,72.29,6966.0
2019-08-08 14:15:00,72.29,72.33,72.2,72.23,28062.0,72.29,72.33,72.2,72.23,28062.0
2019-08-08 14:20:00,72.22,72.26,72.22,72.25,5700.0,72.22,72.26,72.22,72.25,5700.0
2019-08-08 14:25:00,72.21,72.24,72.19,72.19,2700.0,72.21,72.24,72.19,72.19,2700.0
2019-08-08 14:30:00,72.24,72.25,72.12,72.13,18588.0,72.24,72.25,72.12,72.13,18588.0
2019-08-08 14:35:00,72.1,72.17,72.06,72.13,7647.0,72.1,72.17,72.06,72.13,7647.0
2019-08-08 14:40:00,72.17,72.24,72.17,72.18,6315.0,72.17,72.24,72.17,72.18,6315.0
2019-08-08 14:45:00,72.2,72.23,72.06,72.06,7305.0,72.2,72.23,72.06,72.06,7305.0
2019-08-08 14:50:00,72.07,72.18,72.06,72.14,8973.0,72.07,72.18,72.06,72.14,8973.0
2019-08-08 14:55:00,72.12,72.21,72.12,72.15,4200.0,72.12,72.21,72.12,72.15,4200.0
2019-08-08 15:00:00,72.19,72.27,72.19,72.24,7560.0,72.19,72.27,72.19,72.24,7560.0
2019-08-08 15:05:00,72.2,72.25,72.2,72.21,9330.0,72.2,72.25,72.2,72.21,9330.0
2019-08-08 15:10:00,72.24,72.24,72.13,72.13,5700.0,72.24,72.24,72.13,72.13,5700.0
2019-08-08 15:15:00,72.1,72.16,72.07,72.13,12036.0,72.1,72.16,72.07,72.13,12036.0
2019-08-08 15:20:00,72.13,72.2,72.11,72.15,12549.0,72.13,72.2,72.11,72.15,12549.0
2019-08-08 15:25:00,72.14,72.25,72.14,72.25,12921.0,72.14,72.25,72.14,72.25,12921.0
2019-08-08 15:30:00,72.22,72.32,72.2,72.3,16053.0,72.22,72.32,72.2,72.3,16053.0
2019-08-08 15:35:00,72.29,72.31,72.27,72.29,17262.0,72.29,72.31,72.27,72.29,17262.0
2019-08-08 15:40:00,72.29,72.33,72.28,72.32,92808.0,72.29,72.33,72.28,72.32,92808.0
2019-08-08 15:45:00,72.32,72.33,72.25,72.27,17289.0,72.32,72.33,72.25,72.27,17289.0
2019-08-08 15:50:00,72.26,72.38,72.26,72.34,107364.0,72.26,72.38,72.26,72.34,107364.0
2019-08-08 15:55:00,72.33,72.39,72.25,72.38,112935.0,72.33,72.39,72.25,72.38,112935.0
2019-08-09 09:30:00,72.09,72.17,71.82,72.14,28932.0,72.09,72.17,71.82,72.14,28932.0
2019-08-09 09:35:00,72.27,72.36,72.18,72.31,90927.0,72.27,72.36,72.18,72.31,90927.0
2019-08-09 09:40:00,72.31,72.38,71.98,71.98,15561.0,72.31,72.38,71.98,71.98,15561.0
2019-08-09 09:45:00,71.94,72.08,71.94,72.03,1500.0,71.94,72.08,71.94,72.03,1500.0
2019-08-09 09:50:00,72.0,72.08,71.96,72.05,6414.0,72.0,72.08,71.96,72.05,6414.0
2019-08-09 09:55:00,72.08,72.18,72.04,72.17,3615.0,72.08,72.18,72.04,72.17,3615.0
2019-08-09 10:00:00,72.2,72.3,72.15,72.3,6000.0,72.2,72.3,72.15,72.3,6000.0
2019-08-09 10:05:00,72.27,72.3,71.98,72.0,29499.0,72.27,72.3,71.98,72.0,29499.0
2019-08-09 10:10:00,71.99,72.12,71.99,72.1,15147.0,71.99,72.12,71.99,72.1,15147.0
2019-08-09 10:15:00,72.08,72.16,72.06,72.07,7467.0,72.08,72.16,72.06,72.07,7467.0
2019-08-09 10:20:00,72.08,72.08,71.92,71.99,10101.0,72.08,72.08,71.92,71.99,10101.0
2019-08-09 10:25:00,71.98,72.01,71.87,71.95,16338.0,71.98,72.01,71.87,71.95,16338.0
2019-08-09 10:30:00,71.98,71.98,71.79,71.83,7710.0,71.98,71.98,71.79,71.83,7710.0
2019-08-09 10:35:00,71.79,71.88,71.79,71.84,9318.0,71.79,71.88,71.79,71.84,9318.0
2019-08-09 10:40:00,71.86,71.86,71.73,71.77,3900.0,71.86,71.86,71.73,71.77,3900.0
2019-08-09 10:45:00,71.86,71.91,71.86,71.89,1947.0,71.86,71.91,71.86,71.89,1947.0
2019-08-09 10:50:00,71.91,72.05,71.91,72.04,2400.0,71.91,72.05,71.91,72.04,2400.0
2019-08-09 10:55:00,72.0,72.1,72.0,72.07,4530.0,72.0,72.1,72.0,72.07,4530.0
2019-08-09 11:00:00,72.1,72.14,72.05,72.08,4341.0,72.1,72.14,72.05,72.08,4341.0
2019-08-09 11:05:00,72.08,72.08,72.03,72.06,900.0,72.08,72.08,72.03,72.06,900.0
2019-08-09 11:10:00,71.99,72.06,71.96,72.06,5487.0,71.99,72.06,71.96,72.06,5487.0
2019-08-09 11:15:00,71.99,72.1,71.99,72.06,10566.0,71.99,72.1,71.99,72.06,10566.0
2019-08-09 11:20:00,72.02,72.04,71.8,71.8,17040.0,72.02,72.04,71.8,71.8,17040.0
2019-08-09 11:25:00,71.85,71.91,71.84,71.84,3900.0,71.85,71.91,71.84,71.84,3900.0
2019-08-09 11:30:00,71.82,72.0,71.82,71.96,19311.0,71.82,72.0,71.82,71.96,19311.0
2019-08-09 11:35:00,71.96,72.01,71.96,71.96,1206.0,71.96,72.01,71.96,71.96,1206.0
2019-08-09 11:40:00,71.91,71.93,71.9,71.92,4200.0,71.91,71.93,71.9,71.92,4200.0
2019-08-09 11:45:00,71.99,72.06,71.96,72.06,1500.0,71.99,72.06,71.96,72.06,1500.0
2019-08-09 11:50:00,72.04,72.04,72.02,72.02,1350.0,72.04,72.04,72.02,72.02,1350.0
2019-08-09 11:55:00,71.94,71.96,71.85,71.94,6897.0,71.94,71.96,71.85,71.94,6897.0
2019-08-09 12:00:00,71.92,72.04,71.92,71.95,4290.0,71.92,72.04,71.92,71.95,4290.0
2019-08-09 12:05:00,71.93,71.97,71.93,71.96,3000.0,71.93,71.97,71.93,71.96,3000.0
2019-08-09 12:10:00,71.96,72.0,71.91,71.96,5253.0,71.96,72.0,71.91,71.96,5253.0
2019-08-09 12:15:00,71.93,71.93,71.77,71.79,6651.0,71.93,71.93,71.77,71.79,6651.0
2019-08-09 12:20:00,71.72,71.86,71.72,71.86,3606.0,71.72,71.86,71.72,71.86,3606.0
2019-08-09 12:25:00,71.87,71.95,71.87,71.92,5475.0,71.87,71.95,71.87,71.92,5475.0
2019-08-09 12:30:00,71.91,71.98,71.87,71.91,10137.0,71.91,71.98,71.87,71.91,10137.0
2019-08-09 12:35:00,71.92,72.0,71.91,72.0,3000.0,71.92,72.0,71.91,72.0,3000.0
2019-08-09 12:40:00,72.02,72.16,72.02,72.13,10800.0,72.02,72.16,72.02,72.13,10800.0
2019-08-09 12:45:00,72.19,72.28,72.19,72.28,6030.0,72.19,72.28,72.19,72.28,6030.0
2019-08-09 12:50:00,72.25,72.32,72.25,72.29,42771.0,72.25,72.32,72.25,72.29,42771.0
2019-08-09 12:55:00,72.33,72.36,72.19,72.21,59484.0,72.33,72.36,72.19,72.21,59484.0
2019-08-09 13:00:00,72.21,72.31,72.21,72.31,11400.0,72.21,72.31,72.21,72.31,11400.0
2019-08-09 13:05:00,72.29,72.31,72.23,72.31,5400.0,72.29,72.31,72.23,72.31,5400.0
2019-08-09 13:10:00,72.22,72.29,72.17,72.18,12315.0,72.22,72.29,72.17,72.18,12315.0
2019-08-09 13:15:00,72.17,72.28,72.16,72.28,5700.0,72.17,72.28,72.16,72.28,5700.0
2019-08-09 13:20:00,72.27,72.32,72.22,72.26,15900.0,72.27,72.32,72.22,72.26,15900.0
2019-08-09 13:25:00,72.34,72.58,72.32,72.54,14568.0,72.34,72.58,72.32,72.54,14568.0
2019-08-09 13:30:00,72.55,72.59,72.53,72.54,12729.0,72.55,72.59,72.53,72.54,12729.0
2019-08-09 13:35:00,72.56,72.58,72.51,72.55,7200.0,72.56,72.58,72.51,72.55,7200.0
2019-08-09 13:40:00,72.51,72.53,72.48,72.49,3291.0,72.51,72.53,72.48,72.49,3291.0
2019-08-09 13:45:00,72.47,72.49,72.37,72.37,14946.0,72.47,72.49,72.37,72.37,14946.0
2019-08-09 13:50:00,72.36,72.4,72.32,72.39,8700.0,72.36,72.4,72.32,72.39,8700.0
2019-08-09 13:55:00,72.39,72.4,72.36,72.39,5460.0,72.39,72.4,72.36,72.39,5460.0
2019-08-09 14:00:00,72.42,72.42,72.34,72.35,6600.0,72.42,72.42,72.34,72.35,6600.0
2019-08-09 14:05:00,72.39,72.41,72.32,72.32,12690.0,72.39,72.41,72.32,72.32,12690.0
2019-08-09 14:10:00,72.31,72.33,72.28,72.29,3942.0,72.31,72.33,72.28,72.29,3942.0
2019-08-09 14:15:00,72.31,72.37,72.29,72.34,5430.0,72.31,72.37,72.29,72.34,5430.0
2019-08-09 14:20:00,72.34,72.37,72.33,72.35,5007.0,72.34,72.37,72.33,72.35,5007.0
2019-08-09 14:25:00,72.36,72.46,72.35,72.46,3279.0,72.36,72.46,72.35,72.46,3279.0
2019-08-09 14:30:00,72.43,72.59,72.42,72.51,8049.0,72.43,72.59,72.42,72.51,8049.0
2019-08-09 14:35:00,72.51,72.52,72.44,72.52,1833.0,72.51,72.52,72.44,72.52,1833.0
2019-08-09 14:40:00,72.56,72.57,72.49,72.53,5733.0,72.56,72.57,72.49,72.53,5733.0
2019-08-09 14:45:00,72.52,72.53,72.46,72.52,4500.0,72.52,72.53,72.46,72.52,4500.0
2019-08-09 14:50:00,72.52,72.52,72.44,72.44,3894.0,72.52,72.52,72.44,72.44,3894.0
2019-08-09 14:55:00,72.47,72.53,72.47,72.47,14226.0,72.47,72.53,72.47,72.47,14226.0
2019-08-09 15:00:00,72.49,72.61,72.46,72.61,4800.0,72.49,72.61,72.46,72.61,4800.0
2019-08-09 15:05:00,72.64,72.73,72.6,72.72,10107.0,72.64,72.73,72.6,72.72,10107.0
2019-08-09 15:10:00,72.73,72.76,72.7,72.74,11847.0,72.73,72.76,72.7,72.74,11847.0
2019-08-09 15:15:00,72.71,72.71,72.63,72.67,6186.0,72.71,72.71,72.63,72.67,6186.0
2019-08-09 15:20:00,72.64,72.67,72.63,72.65,3300.0,72.64,72.67,72.63,72.65,3300.0
2019-08-09 15:25:00,72.69,72.71,72.65,72.71,8715.0,72.69,72.71,72.65,72.71,8715.0
2019-08-09 15:30:00,72.69,72.8,72.68,72.79,22503.0,72.69,72.8,72.68,72.79,22503.0
2019-08-09 15:35:00,72.79,72.83,72.75,72.77,23163.0,72.79,72.83,72.75,72.77,23163.0
2019-08-09 15:40:00,72.75,72.77,72.69,72.69,10593.0,72.75,72.77,72.69,72.69,10593.0
2019-08-09 15:45:00,72.69,72.71,72.63,72.63,14400.0,72.69,72.71,72.63,72.63,14400.0
2019-08-09 15:50:00,72.66,72.66,72.55,72.58,21006.0,72.66,72.66,72.55,72.58,21006.0
2019-08-09 15:55:00,72.57,72.65,72.52,72.54,148149.0,72.57,72.65,72.52,72.54,148149.0
2019-08-12 09:30:00,72.2,72.48,72.17,72.3,25506.0,72.2,72.48,72.17,72.3,25506.0
2019-08-12 09:35:00,72.26,72.29,72.03,72.11,16707.0,72.26,72.29,72.03,72.11,16707.0
2019-08-12 09:40:00,72.13,72.17,71.95,72.11,19947.0,72.13,72.17,71.95,72.11,19947.0
2019-08-12 09:45:00,72.14,72.4,72.14,72.24,9258.0,72.14,72.4,72.14,72.24,9258.0
2019-08-12 09:50:00,72.28,72.42,72.22,72.24,11412.0,72.28,72.42,72.22,72.24,11412.0
2019-08-12 09:55:00,72.21,72.3,72.17,72.24,10380.0,72.21,72.3,72.17,72.24,10380.0
2019-08-12 10:00:00,72.31,72.35,71.97,72.02,49128.0,72.31,72.35,71.97,72.02,49128.0
2019-08-12 10:05:00,72.01,72.11,71.98,72.11,33750.0,72.01,72.11,71.98,72.11,33750.0
2019-08-12 10:10:00,72.12,72.31,72.12,72.31,37605.0,72.12,72.31,72.12,72.31,37605.0
2019-08-12 10:15:00,72.28,72.51,72.27,72.46,28953.0,72.28,72.51,72.27,72.46,28953.0
2019-08-12 10:20:00,72.45,72.58,72.44,72.56,14100.0,72.45,72.58,72.44,72.56,14100.0
2019-08-12 10:25:00,72.56,72.57,72.37,72.4,8832.0,72.56,72.57,72.37,72.4,8832.0
2019-08-12 10:30:00,72.42,72.54,72.41,72.49,34458.0,72.42,72.54,72.41,72.49,34458.0
2019-08-12 10:35:00,72.52,72.65,72.51,72.59,45132.0,72.52,72.65,72.51,72.59,45132.0
2019-08-12 10:40:00,72.6,72.66,72.31,72.37,42681.0,72.6,72.66,72.31,72.37,42681.0
2019-08-12 10:45:00,72.34,72.36,72.26,72.33,6690.0,72.34,72.36,72.26,72.33,6690.0
2019-08-12 10:50:00,72.33,72.38,72.26,72.38,5478.0,72.33,72.38,72.26,72.38,5478.0
2019-08-12 10:55:00,72.41,72.41,72.33,72.35,61665.0,72.41,72.41,72.33,72.35,61665.0
2019-08-12 11:00:00,72.33,72.33,72.12,72.17,7023.0,72.33,72.33,72.12,72.17,7023.0
2019-08-12 11:05:00,72.12,72.24,72.08,72.13,37800.0,72.12,72.24,72.08,72.13,37800.0
2019-08-12 11:10:00,72.1,72.13,71.93,71.97,12975.0,72.1,72.13,71.93,71.97,12975.0
2019-08-12 11:15:00,71.97,72.11,71.95,72.11,17292.0,71.97,72.11,71.95,72.11,17292.0
2019-08-12 11:20:00,72.08,72.11,72.02,72.08,9387.0,72.08,72.11,72.02,72.08,9387.0
2019-08-12 11:25:00,72.09,72.09,72.01,72.02,12366.0,72.09,72.09,72.01,72.02,12366.0
2019-08-12 11:30:00,72.02,72.12,71.97,71.98,10800.0,72.02,72.12,71.97,71.98,10800.0
2019-08-12 11:35:00,71.98,72.02,71.92,72.02,12000.0,71.98,72.02,71.92,72.02,12000.0
2019-08-12 11:40:00,72.03,72.1,71.99,72.1,7110.0,72.03,72.1,71.99,72.1,7110.0
2019-08-12 11:45:00,72.11,72.17,72.09,72.12,3300.0,72.11,72.17,72.09,72.12,3300.0
2019-08-12 11:50:00,72.13,72.18,72.09,72.18,5100.0,72.13,72.18,72.09,72.18,5100.0
2019-08-12 11:55:00,72.16,72.22,72.15,72.2,5973.0,72.16,72.22,72.15,72.2,5973.0
2019-08-12 12:00:00,72.17,72.17,72.1,72.1,3900.0,72.17,72.17,72.1,72.1,3900.0
2019-08-12 12:05:00,72.09,72.18,72.08,72.18,3900.0,72.09,72.18,72.08,72.18,3900.0
2019-08-12 12:10:00,72.22,72.37,72.22,72.31,12939.0,72.22,72.37,72.22,72.31,12939.0
2019-08-12 12:15:00,72.29,72.29,72.18,72.21,7824.0,72.29,72.29,72.18,72.21,7824.0
2019-08-12 12:20:00,72.2,72.22,72.2,72.22,2100.0,72.2,72.22,72.2,72.22,2100.0
2019-08-12 12:25:00,72.21,72.22,72.16,72.2,3600.0,72.21,72.22,72.16,72.2,3600.0
2019-08-12 12:30:00,72.26,72.35,72.26,72.32,6300.0,72.26,72.35,72.26,72.32,6300.0
2019-08-12 12:35:00,72.29,72.3,72.24,72.28,16380.0,72.29,72.3,72.24,72.28,16380.0
2019-08-12 12:40:00,72.3,72.3,72.13,72.16,12450.0,72.3,72.3,72.13,72.16,12450.0
2019-08-12 12:45:00,72.2,72.2,72.19,72.19,1995.0,72.2,72.2,72.19,72.19,1995.0
2019-08-12 12:50:00,72.14,72.14,72.09,72.09,9783.0,72.14,72.14,72.09,72.09,9783.0
2019-08-12 12:55:00,72.09,72.26,72.09,72.23,2700.0,72.09,72.26,72.09,72.23,2700.0
2019-08-12 13:00:00,72.19,72.19,72.13,72.15,3900.0,72.19,72.19,72.13,72.15,3900.0
2019-08-12 13:05:00,72.18,72.25,72.18,72.2,3456.0,72.18,72.25,72.18,72.2,3456.0
2019-08-12 13:10:00,72.19,72.25,72.15,72.25,8073.0,72.19,72.25,72.15,72.25,8073.0
2019-08-12 13:15:00,72.23,72.23,72.1,72.1,13821.0,72.23,72.23,72.1,72.1,13821.0
2019-08-12 13:20:00,72.13,72.24,72.13,72.2,4800.0,72.13,72.24,72.13,72.2,4800.0
2019-08-12 13:25:00,72.2,72.24,72.18,72.22,2400.0,72.2,72.24,72.18,72.22,2400.0
2019-08-12 13:30:00,72.2,72.2,72.15,72.16,4530.0,72.2,72.2,72.15,72.16,4530.0
2019-08-12 13:35:00,72.14,72.16,71.98,71.98,5088.0,72.14,72.16,71.98,71.98,5088.0
2019-08-12 13:40:00,72.01,72.04,71.93,71.93,12000.0,72.01,72.04,71.93,71.93,12000.0
2019-08-12 13:45:00,71.95,71.99,71.88,71.95,13266.0,71.95,71.99,71.88,71.95,13266.0
2019-08-12 13:50:00,71.91,71.96,71.83,71.96,22521.0,71.91,71.96,71.83,71.96,22521.0
2019-08-12 13:55:00,71.93,71.99,71.91,71.97,10419.0,71.93,71.99,71.91,71.97,10419.0
2019-08-12 14:00:00,71.97,71.98,71.84,71.88,5289.0,71.97,71.98,71.84,71.88,5289.0
2019-08-12 14:05:00,71.87,71.97,71.83,71.97,5400.0,71.87,71.97,71.83,71.97,5400.0
2019-08-12 14:10:00,71.97,71.97,71.88,71.88,4314.0,71.97,71.97,71.88,71.88,4314.0
2019-08-12 14:15:00,71.92,71.92,71.77,71.77,4200.0,71.92,71.92,71.77,71.77,4200.0
2019-08-12 14:20:00,71.72,71.74,71.66,71.7,6900.0,71.72,71.74,71.66,71.7,6900.0
2019-08-12 14:25:00,71.68,71.76,71.65,71.65,3600.0,71.68,71.76,71.65,71.65,3600.0
2019-08-12 14:30:00,71.7,71.8,71.69,71.76,7947.0,71.7,71.8,71.69,71.76,7947.0
2019-08-12 14:35:00,71.8,71.86,71.78,71.79,3765.0,71.8,71.86,71.78,71.79,3765.0
2019-08-12 14:40:00,71.78,71.78,71.54,71.58,8700.0,71.78,71.78,71.54,71.58,8700.0
2019-08-12 14:45:00,71.6,71.67,71.58,71.63,2583.0,71.6,71.67,71.58,71.63,2583.0
2019-08-12 14:50:00,71.54,71.67,71.54,71.6,8097.0,71.54,71.67,71.54,71.6,8097.0
2019-08-12 14:55:00,71.57,71.63,71.51,71.62,8700.0,71.57,71.63,71.51,71.62,8700.0
2019-08-12 15:00:00,71.65,71.75,71.65,71.69,2700.0,71.65,71.75,71.65,71.69,2700.0
2019-08-12 15:05:00,71.66,71.78,71.63,71.73,7131.0,71.66,71.78,71.63,71.73,7131.0
2019-08-12 15:10:00,71.7,71.75,71.69,71.75,6696.0,71.7,71.75,71.69,71.75,6696.0
2019-08-12 15:15:00,71.73,71.8,71.71,71.8,5214.0,71.73,71.8,71.71,71.8,5214.0
2019-08-12 15:20:00,71.77,71.81,71.74,71.81,3000.0,71.77,71.81,71.74,71.81,3000.0
2019-08-12 15:25:00,71.83,71.86,71.75,71.86,4086.0,71.83,71.86,71.75,71.86,4086.0
2019-08-12 15:30:00,71.89,71.96,71.88,71.9,5340.0,71.89,71.96,71.88,71.9,5340.0
2019-08-12 15:35:00,71.92,71.92,71.84,71.87,2742.0,71.92,71.92,71.84,71.87,2742.0
2019-08-12 15:40:00,71.84,71.88,71.83,71.88,1800.0,71.84,71.88,71.83,71.88,1800.0
2019-08-12 15:45:00,71.88,71.95,71.88,71.92,9339.0,71.88,71.95,71.88,71.92,9339.0
2019-08-12 15:50:00,71.95,72.0,71.95,71.98,17067.0,71.95,72.0,71.95,71.98,17067.0
2019-08-12 15:55:00,71.97,72.05,71.97,71.97,23736.0,71.97,72.05,71.97,71.97,23736.0
2019-08-13 09:30:00,71.93,72.03,71.67,71.71,35232.0,71.93,72.03,71.67,71.71,35232.0
2019-08-13 09:35:00,71.83,72.16,71.77,71.99,12849.0,71.83,72.16,71.77,71.99,12849.0
2019-08-13 09:40:00,71.99,72.12,71.76,72.12,180621.0,71.99,72.12,71.76,72.12,180621.0
2019-08-13 09:45:00,72.13,72.69,72.06,72.42,79602.0,72.13,72.69,72.06,72.42,79602.0
2019-08-13 09:50:00,72.37,72.39,72.09,72.1,22644.0,72.37,72.39,72.09,72.1,22644.0
2019-08-13 09:55:00,72.14,72.38,72.1,72.36,32736.0,72.14,72.38,72.1,72.36,32736.0
2019-08-13 10:00:00,72.36,72.45,72.27,72.4,22605.0,72.36,72.45,72.27,72.4,22605.0
2019-08-13 10:05:00,72.44,72.5,72.27,72.41,19512.0,72.44,72.5,72.27,72.41,19512.0
2019-08-13 10:10:00,72.44,72.55,72.38,72.51,25242.0,72.44,72.55,72.38,72.51,25242.0
2019-08-13 10:15:00,72.5,72.79,72.43,72.79,24720.0,72.5,72.79,72.43,72.79,24720.0
2019-08-13 10:20:00,72.78,72.79,72.55,72.65,28035.0,72.78,72.79,72.55,72.65,28035.0
2019-08-13 10:25:00,72.7,72.99,72.69,72.85,56589.0,72.7,72.99,72.69,72.85,56589.0
2019-08-13 10:30:00,72.86,72.86,72.61,72.66,21027.0,72.86,72.86,72.61,72.66,21027.0
2019-08-13 10:35:00,72.69,72.72,72.62,72.64,15405.0,72.69,72.72,72.62,72.64,15405.0
2019-08-13 10:40:00,72.61,72.67,72.51,72.58,19551.0,72.61,72.67,72.51,72.58,19551.0
2019-08-13 10:45:00,72.57,72.65,72.43,72.43,16752.0,72.57,72.65,72.43,72.43,16752.0
2019-08-13 10:50:00,72.45,72.6,72.45,72.54,16428.0,72.45,72.6,72.45,72.54,16428.0
2019-08-13 10:55:00,72.52,72.58,72.41,72.44,13047.0,72.52,72.58,72.41,72.44,13047.0
2019-08-13 11:00:00,72.48,72.56,72.43,72.47,29907.0,72.48,72.56,72.43,72.47,29907.0
2019-08-13 11:05:00,72.42,72.77,72.42,72.76,11655.0,72.42,72.77,72.42,72.76,11655.0
2019-08-13 11:10:00,72.75,72.76,72.63,72.75,22419.0,72.75,72.76,72.63,72.75,22419.0
2019-08-13 11:15:00,72.73,72.73,72.41,72.45,20247.0,72.73,72.73,72.41,72.45,20247.0
2019-08-13 11:20:00,72.48,72.58,72.47,72.52,11358.0,72.48,72.58,72.47,72.52,11358.0
2019-08-13 11:25:00,72.52,72.6,72.46,72.56,12363.0,72.52,72.6,72.46,72.56,12363.0
2019-08-13 11:30:00,72.48,72.53,72.43,72.51,8586.0,72.48,72.53,72.43,72.51,8586.0
2019-08-13 11:35:00,72.49,72.66,72.48,72.58,17760.0,72.49,72.66,72.48,72.58,17760.0
2019-08-13 11:40:00,72.59,72.77,72.59,72.73,14760.0,72.59,72.77,72.59,72.73,14760.0
2019-08-13 11:45:00,72.73,72.8,72.72,72.75,5100.0,72.73,72.8,72.72,72.75,5100.0
2019-08-13 11:50:00,72.75,72.78,72.65,72.76,14070.0,72.75,72.78,72.65,72.76,14070.0
2019-08-13 11:55:00,72.77,72.83,72.71,72.75,11343.0,72.77,72.83,72.71,72.75,11343.0
2019-08-13 12:00:00,72.78,72.89,72.73,72.81,5100.0,72.78,72.89,72.73,72.81,5100.0
2019-08-13 12:05:00,72.79,72.86,72.77,72.86,6900.0,72.79,72.86,72.77,72.86,6900.0
2019-08-13 12:10:00,72.88,72.93,72.86,72.92,4866.0,72.88,72.93,72.86,72.92,4866.0
2019-08-13 12:15:00,72.9,72.98,72.9,72.96,11613.0,72.9,72.98,72.9,72.96,11613.0
2019-08-13 12:20:00,72.98,73.1,72.95,73.04,15861.0,72.98,73.1,72.95,73.04,15861.0
2019-08-13 12:25:00,73.02,73.06,72.98,72.99,11313.0,73.02,73.06,72.98,72.99,11313.0
2019-08-13 12:30:00,72.96,73.01,72.89,72.94,15510.0,72.96,73.01,72.89,72.94,15510.0
2019-08-13 12:35:00,72.94,72.98,72.89,72.92,9723.0,72.94,72.98,72.89,72.92,9723.0
2019-08-13 12:40:00,72.91,72.95,72.86,72.87,3300.0,72.91,72.95,72.86,72.87,3300.0
2019-08-13 12:45:00,72.89,72.94,72.89,72.91,6000.0,72.89,72.94,72.89,72.91,6000.0
2019-08-13 12:50:00,72.92,73.03,72.92,73.03,59751.0,72.92,73.03,72.92,73.03,59751.0
2019-08-13 12:55:00,72.98,72.98,72.92,72.94,5100.0,72.98,72.98,72.92,72.94,5100.0
2019-08-13 13:00:00,72.97,73.02,72.9,72.98,12048.0,72.97,73.02,72.9,72.98,12048.0
2019-08-13 13:05:00,72.97,73.03,72.95,73.02,6105.0,72.97,73.03,72.95,73.02,6105.0
2019-08-13 13:10:00,73.0,73.12,73.0,73.11,14433.0,73.0,73.12,73.0,73.11,14433.0
2019-08-13 13:15:00,73.12,73.16,72.79,72.79,15471.0,73.12,73.16,72.79,72.79,15471.0
2019-08-13 13:20:00,72.78,72.89,72.75,72.81,16449.0,72.78,72.89,72.75,72.81,16449.0
2019-08-13 13:25:00,72.83,72.86,72.75,72.86,6600.0,72.83,72.86,72.75,72.86,6600.0
2019-08-13 13:30:00,72.83,72.9,72.82,72.9,15036.0,72.83,72.9,72.82,72.9,15036.0
2019-08-13 13:35:00,72.87,72.92,72.75,72.75,14586.0,72.87,72.92,72.75,72.75,14586.0
2019-08-13 13:40:00,72.79,72.81,72.76,72.76,8481.0,72.79,72.81,72.76,72.76,8481.0
2019-08-13 13:45:00,72.77,72.83,72.75,72.81,10032.0,72.77,72.83,72.75,72.81,10032.0
2019-08-13 13:50:00,72.81,72.85,72.81,72.85,11943.0,72.81,72.85,72.81,72.85,11943.0
2019-08-13 13:55:00,72.82,72.84,72.75,72.76,6594.0,72.82,72.84,72.75,72.76,6594.0
2019-08-13 14:00:00,72.79,72.82,72.73,72.82,10800.0,72.79,72.82,72.73,72.82,10800.0
2019-08-13 14:05:00,72.8,72.95,72.8,72.95,8700.0,72.8,72.95,72.8,72.95,8700.0
2019-08-13 14:10:00,72.98,73.0,72.92,72.92,8457.0,72.98,73.0,72.92,72.92,8457.0
2019-08-13 14:15:00,72.96,73.02,72.96,73.01,5700.0,72.96,73.02,72.96,73.01,5700.0
2019-08-13 14:20:00,73.02,73.05,72.99,73.05,9576.0,73.02,73.05,72.99,73.05,9576.0
2019-08-13 14:25:00,73.06,73.17,73.05,73.16,17544.0,73.06,73.17,73.05,73.16,17544.0
2019-08-13 14:30:00,73.16,73.2,73.1,73.19,13239.0,73.16,73.2,73.1,73.19,13239.0
2019-08-13 14:35:00,73.19,73.21,73.13,73.18,10800.0,73.19,73.21,73.13,73.18,10800.0
2019-08-13 14:40:00,73.2,73.23,73.16,73.19,24882.0,73.2,73.23,73.16,73.19,24882.0
2019-08-13 14:45:00,73.19,73.2,73.07,73.07,14400.0,73.19,73.2,73.07,73.07,14400.0
2019-08-13 14:50:00,73.05,73.15,73.05,73.15,10575.0,73.05,73.15,73.05,73.15,10575.0
2019-08-13 14:55:00,73.14,73.14,73.08,73.09,9690.0,73.14,73.14,73.08,73.09,9690.0
2019-08-13 15:00:00,73.09,73.1,73.01,73.01,17556.0,73.09,73.1,73.01,73.01,17556.0
2019-08-13 15:05:00,73.02,73.06,72.96,73.06,13092.0,73.02,73.06,72.96,73.06,13092.0
2019-08-13 15:10:00,73.03,73.11,73.03,73.1,15345.0,73.03,73.11,73.03,73.1,15345.0
2019-08-13 15:15:00,73.12,73.19,73.11,73.19,13380.0,73.12,73.19,73.11,73.19,13380.0
2019-08-13 15:20:00,73.2,73.2,73.13,73.13,8676.0,73.2,73.2,73.13,73.13,8676.0
2019-08-13 15:25:00,73.15,73.16,73.09,73.16,6615.0,73.15,73.16,73.09,73.16,6615.0
2019-08-13 15:30:00,73.15,73.15,73.01,73.02,21330.0,73.15,73.15,73.01,73.02,21330.0
2019-08-13 15:35:00,73.04,73.04,72.99,73.0,6438.0,73.04,73.04,72.99,73.0,6438.0
2019-08-13 15:40:00,73.02,73.03,72.95,72.97,20325.0,73.02,73.03,72.95,72.97,20325.0
2019-08-13 15:45:00,73.0,73.12,72.94,73.08,27879.0,73.0,73.12,72.94,73.08,27879.0
2019-08-13 15:50:00,73.05,73.15,73.02,73.09,54021.0,73.05,73.15,73.02,73.09,54021.0
2019-08-13 15:55:00,73.08,73.09,72.96,73.07,110316.0,73.08,73.09,72.96,73.07,110316.0
2019-08-14 09:30:00,72.29,72.29,71.79,72.23,37257.0,72.29,72.29,71.79,72.23,37257.0
2019-08-14 09:35:00,72.21,72.52,72.21,72.48,7863.0,72.21,72.52,72.21,72.48,7863.0
2019-08-14 09:40:00,72.41,72.45,72.07,72.07,7821.0,72.41,72.45,72.07,72.07,7821.0
2019-08-14 09:45:00,72.07,72.24,72.04,72.18,12531.0,72.07,72.24,72.04,72.18,12531.0
2019-08-14 09:50:00,72.17,72.4,72.16,72.29,12960.0,72.17,72.4,72.16,72.29,12960.0
2019-08-14 09:55:00,72.25,72.29,72.15,72.2,21669.0,72.25,72.29,72.15,72.2,21669.0
2019-08-14 10:00:00,72.19,72.24,71.96,72.02,20100.0,72.19,72.24,71.96,72.02,20100.0
2019-08-14 10:05:00,71.97,72.09,71.9,72.09,10290.0,71.97,72.09,71.9,72.09,10290.0
2019-08-14 10:10:00,72.2,72.32,72.18,72.32,12012.0,72.2,72.32,72.18,72.32,12012.0
2019-08-14 10:15:00,72.33,72.42,72.2,72.2,6777.0,72.33,72.42,72.2,72.2,6777.0
2019-08-14 10:20:00,72.19,72.27,72.19,72.27,4272.0,72.19,72.27,72.19,72.27,4272.0
2019-08-14 10:25:00,72.29,72.32,72.19,72.31,5802.0,72.29,72.32,72.19,72.31,5802.0
2019-08-14 10:30:00,72.29,72.3,72.19,72.27,11517.0,72.29,72.3,72.19,72.27,11517.0
2019-08-14 10:35:00,72.31,72.41,72.27,72.27,17430.0,72.31,72.41,72.27,72.27,17430.0
2019-08-14 10:40:00,72.25,72.46,72.22,72.36,6660.0,72.25,72.46,72.22,72.36,6660.0
2019-08-14 10:45:00,72.36,72.41,72.33,72.4,4800.0,72.36,72.41,72.33,72.4,4800.0
2019-08-14 10:50:00,72.39,72.49,72.35,72.49,9777.0,72.39,72.49,72.35,72.49,9777.0
2019-08-14 10:55:00,72.44,72.57,72.33,72.33,6966.0,72.44,72.57,72.33,72.33,6966.0
2019-08-14 11:00:00,72.32,72.32,72.22,72.24,12075.0,72.32,72.32,72.22,72.24,12075.0
2019-08-14 11:05:00,72.22,72.32,72.15,72.28,21900.0,72.22,72.32,72.15,72.28,21900.0
2019-08-14 11:10:00,72.23,72.25,72.03,72.05,4650.0,72.23,72.25,72.03,72.05,4650.0
2019-08-14 11:15:00,71.97,72.0,71.9,71.92,10920.0,71.97,72.0,71.9,71.92,10920.0
2019-08-14 11:20:00,72.03,72.18,72.03,72.17,8715.0,72.03,72.18,72.03,72.17,8715.0
2019-08-14 11:25:00,72.2,72.24,72.06,72.14,12372.0,72.2,72.24,72.06,72.14,12372.0
2019-08-14 11:30:00,72.17,72.26,72.14,72.24,8700.0,72.17,72.26,72.14,72.24,8700.0
2019-08-14 11:35:00,72.26,72.3,72.18,72.19,12900.0,72.26,72.3,72.18,72.19,12900.0
2019-08-14 11:40:00,72.15,72.21,72.14,72.18,8235.0,72.15,72.21,72.14,72.18,8235.0
2019-08-14 11:45:00,72.15,72.16,72.06,72.12,18753.0,72.15,72.16,72.06,72.12,18753.0
2019-08-14 11:50:00,72.17,72.21,72.06,72.12,10740.0,72.17,72.21,72.06,72.12,10740.0
2019-08-14 11:55:00,72.09,72.11,72.0,72.0,9579.0,72.09,72.11,72.0,72.0,9579.0
2019-08-14 12:00:00,72.02,72.02,71.89,71.91,15960.0,72.02,72.02,71.89,71.91,15960.0
2019-08-14 12:05:00,71.94,71.95,71.75,71.79,21108.0,71.94,71.95,71.75,71.79,21108.0
2019-08-14 12:10:00,71.75,71.75,71.59,71.73,22524.0,71.75,71.75,71.59,71.73,22524.0
2019-08-14 12:15:00,71.73,71.8,71.65,71.8,17733.0,71.73,71.8,71.65,71.8,17733.0
2019-08-14 12:20:00,71.77,71.84,71.75,71.84,9477.0,71.77,71.84,71.75,71.84,9477.0
2019-08-14 12:25:00,71.84,71.84,71.76,71.78,10782.0,71.84,71.84,71.76,71.78,10782.0
2019-08-14 12:30:00,71.83,71.95,71.83,71.92,11571.0,71.83,71.95,71.83,71.92,11571.0
2019-08-14 12:35:00,71.95,71.99,71.93,71.96,8400.0,71.95,71.99,71.93,71.96,8400.0
2019-08-14 12:40:00,71.99,71.99,71.84,71.91,11100.0,71.99,71.99,71.84,71.91,11100.0
2019-08-14 12:45:00,71.92,71.94,71.79,71.79,21300.0,71.92,71.94,71.79,71.79,21300.0
2019-08-14 12:50:00,71.79,71.79,71.72,71.76,9900.0,71.79,71.79,71.72,71.76,9900.0
2019-08-14 12:55:00,71.73,71.76,71.56,71.56,9000.0,71.73,71.76,71.56,71.56,9000.0
2019-08-14 13:00:00,71.56,71.66,71.39,71.49,14991.0,71.56,71.66,71.39,71.49,14991.0
2019-08-14 13:05:00,71.63,71.66,71.53,71.66,12885.0,71.63,71.66,71.53,71.66,12885.0
2019-08-14 13:10:00,71.68,71.73,71.65,71.69,7200.0,71.68,71.73,71.65,71.69,7200.0
2019-08-14 13:15:00,71.68,71.81,71.65,71.67,14250.0,71.68,71.81,71.65,71.67,14250.0
2019-08-14 13:20:00,71.67,71.86,71.66,71.86,3600.0,71.67,71.86,71.66,71.86,3600.0
2019-08-14 13:25:00,71.82,71.98,71.76,71.76,41325.0,71.82,71.98,71.76,71.76,41325.0
2019-08-14 13:30:00,71.76,71.77,71.66,71.75,4200.0,71.76,71.77,71.66,71.75,4200.0
2019-08-14 13:35:00,71.76,71.87,71.75,71.84,3900.0,71.76,71.87,71.75,71.84,3900.0
2019-08-14 13:40:00,71.95,71.99,71.9,71.93,2502.0,71.95,71.99,71.9,71.93,2502.0
2019-08-14 13:45:00,71.91,71.93,71.84,71.92,4650.0,71.91,71.93,71.84,71.92,4650.0
2019-08-14 13:50:00,71.94,71.96,71.88,71.89,6528.0,71.94,71.96,71.88,71.89,6528.0
2019-08-14 13:55:00,71.91,71.91,71.76,71.79,4800.0,71.91,71.91,71.76,71.79,4800.0
2019-08-14 14:00:00,71.8,71.82,71.63,71.67,6900.0,71.8,71.82,71.63,71.67,6900.0
2019-08-14 14:05:00,71.63,71.64,71.56,71.6,7050.0,71.63,71.64,71.56,71.6,7050.0
2019-08-14 14:10:00,71.63,71.7,71.61,71.61,2400.0,71.63,71.7,71.61,71.61,2400.0
2019-08-14 14:15:00,71.65,71.74,71.63,71.69,4524.0,71.65,71.74,71.63,71.69,4524.0
2019-08-14 14:20:00,71.71,71.71,71.61,71.61,22686.0,71.71,71.71,71.61,71.61,22686.0
2019-08-14 14:25:00,71.65,71.66,71.61,71.63,16809.0,71.65,71.66,71.61,71.63,16809.0
2019-08-14 14:30:00,71.62,71.67,71.53,71.56,48951.0,71.62,71.67,71.53,71.56,48951.0
2019-08-14 14:35:00,71.54,71.59,71.48,71.55,87645.0,71.54,71.59,71.48,71.55,87645.0
2019-08-14 14:40:00,71.54,71.54,71.26,71.36,27273.0,71.54,71.54,71.26,71.36,27273.0
2019-08-14 14:45:00,71.34,71.42,71.24,71.32,10380.0,71.34,71.42,71.24,71.32,10380.0
2019-08-14 14:50:00,71.36,71.47,71.35,71.44,6000.0,71.36,71.47,71.35,71.44,6000.0
2019-08-14 14:55:00,71.46,71.47,71.37,71.43,4200.0,71.46,71.47,71.37,71.43,4200.0
2019-08-14 15:00:00,71.41,71.67,71.36,71.66,10800.0,71.41,71.67,71.36,71.66,10800.0
2019-08-14 15:05:00,71.66,71.68,71.63,71.67,6600.0,71.66,71.68,71.63,71.67,6600.0
2019-08-14 15:10:00,71.66,71.71,71.49,71.49,8589.0,71.66,71.71,71.49,71.49,8589.0
2019-08-14 15:15:00,71.5,71.53,71.35,71.38,14877.0,71.5,71.53,71.35,71.38,14877.0
2019-08-14 15:20:00,71.4,71.4,71.24,71.25,16659.0,71.4,71.4,71.24,71.25,16659.0
2019-08-14 15:25:00,71.3,71.68,71.3,71.55,11100.0,71.3,71.68,71.3,71.55,11100.0
2019-08-14 15:30:00,71.5,71.5,71.3,71.39,10743.0,71.5,71.5,71.3,71.39,10743.0
2019-08-14 15:35:00,71.43,71.43,71.32,71.39,8154.0,71.43,71.43,71.32,71.39,8154.0
2019-08-14 15:40:00,71.42,71.42,71.21,71.27,25854.0,71.42,71.42,71.21,71.27,25854.0
2019-08-14 15:45:00,71.25,71.37,71.17,71.17,24510.0,71.25,71.37,71.17,71.17,24510.0
2019-08-14 15:50:00,71.17,71.49,71.17,71.48,63519.0,71.17,71.49,71.17,71.48,63519.0
2019-08-14 15:55:00,71.46,71.48,71.13,71.17,96786.0,71.46,71.48,71.13,71.17,96786.0
2019-08-15 09:30:00,71.51,72.0,71.3,71.3,60993.0,71.51,72.0,71.3,71.3,60993.0
2019-08-15 09:35:00,71.33,71.58,71.17,71.53,7812.0,71.33,71.58,71.17,71.53,7812.0
2019-08-15 09:40:00,71.34,71.52,71.14,71.52,12000.0,71.34,71.52,71.14,71.52,12000.0
2019-08-15 09:45:00,71.56,71.77,71.49,71.76,11691.0,71.56,71.77,71.49,71.76,11691.0
2019-08-15 09:50:00,71.7,71.75,71.58,71.73,17337.0,71.7,71.75,71.58,71.73,17337.0
2019-08-15 09:55:00,71.74,71.85,71.68,71.85,8124.0,71.74,71.85,71.68,71.85,8124.0
2019-08-15 10:00:00,71.74,71.99,71.68,71.86,19845.0,71.74,71.99,71.68,71.86,19845.0
2019-08-15 10:05:00,71.82,71.91,71.79,71.88,18411.0,71.82,71.91,71.79,71.88,18411.0
2019-08-15 10:10:00,71.95,72.08,71.86,71.86,15978.0,71.95,72.08,71.86,71.86,15978.0
2019-08-15 10:15:00,71.93,72.05,71.89,72.05,6000.0,71.93,72.05,71.89,72.05,6000.0
2019-08-15 10:20:00,72.07,72.09,71.86,72.09,6450.0,72.07,72.09,71.86,72.09,6450.0
2019-08-15 10:25:00,72.06,72.08,71.93,71.96,13362.0,72.06,72.08,71.93,71.96,13362.0
2019-08-15 10:30:00,71.89,72.03,71.85,72.02,11277.0,71.89,72.03,71.85,72.02,11277.0
2019-08-15 10:35:00,72.16,72.17,72.04,72.04,10125.0,72.16,72.17,72.04,72.04,10125.0
2019-08-15 10:40:00,72.02,72.13,72.0,72.13,4038.0,72.02,72.13,72.0,72.13,4038.0
2019-08-15 10:45:00,72.12,72.17,72.01,72.02,9219.0,72.12,72.17,72.01,72.02,9219.0
2019-08-15 10:50:00,71.97,72.18,71.94,72.18,11433.0,71.97,72.18,71.94,72.18,11433.0
2019-08-15 10:55:00,72.09,72.2,72.0,72.04,19836.0,72.09,72.2,72.0,72.04,19836.0
2019-08-15 11:00:00,72.01,72.01,71.86,71.87,15660.0,72.01,72.01,71.86,71.87,15660.0
2019-08-15 11:05:00,71.81,71.85,71.76,71.82,11820.0,71.81,71.85,71.76,71.82,11820.0
2019-08-15 11:10:00,71.78,71.86,71.77,71.77,11085.0,71.78,71.86,71.77,71.77,11085.0
2019-08-15 11:15:00,71.76,71.87,71.76,71.81,8040.0,71.76,71.87,71.76,71.81,8040.0
2019-08-15 11:20:00,71.78,71.87,71.72,71.87,8646.0,71.78,71.87,71.72,71.87,8646.0
2019-08-15 11:25:00,71.85,72.06,71.81,71.97,4863.0,71.85,72.06,71.81,71.97,4863.0
2019-08-15 11:30:00,71.98,72.0,71.95,71.97,4545.0,71.98,72.0,71.95,71.97,4545.0
2019-08-15 11:35:00,71.95,72.03,71.95,72.03,6438.0,71.95,72.03,71.95,72.03,6438.0
2019-08-15 11:40:00,72.0,72.0,71.92,71.96,5499.0,72.0,72.0,71.92,71.96,5499.0
2019-08-15 11:45:00,71.9,71.97,71.88,71.88,7608.0,71.9,71.97,71.88,71.88,7608.0
2019-08-15 11:50:00,71.88,71.96,71.87,71.96,6600.0,71.88,71.96,71.87,71.96,6600.0
2019-08-15 11:55:00,72.0,72.14,72.0,72.14,7320.0,72.0,72.14,72.0,72.14,7320.0
2019-08-15 12:00:00,72.15,72.24,72.14,72.24,10863.0,72.15,72.24,72.14,72.24,10863.0
2019-08-15 12:05:00,72.27,72.35,72.27,72.3,9525.0,72.27,72.35,72.27,72.3,9525.0
2019-08-15 12:10:00,72.31,72.34,72.28,72.34,7509.0,72.31,72.34,72.28,72.34,7509.0
2019-08-15 12:15:00,72.31,72.33,72.25,72.26,2934.0,72.31,72.33,72.25,72.26,2934.0
2019-08-15 12:20:00,72.32,72.35,72.2,72.2,15936.0,72.32,72.35,72.2,72.2,15936.0
2019-08-15 12:25:00,72.19,72.2,72.07,72.07,4200.0,72.19,72.2,72.07,72.07,4200.0
2019-08-15 12:30:00,72.13,72.13,72.07,72.07,7644.0,72.13,72.13,72.07,72.07,7644.0
2019-08-15 12:35:00,72.11,72.15,71.93,71.93,6075.0,72.11,72.15,71.93,71.93,6075.0
2019-08-15 12:40:00,71.96,71.98,71.9,71.97,5400.0,71.96,71.98,71.9,71.97,5400.0
2019-08-15 12:45:00,71.93,72.01,71.89,71.97,17241.0,71.93,72.01,71.89,71.97,17241.0
2019-08-15 12:50:00,71.99,72.08,71.92,71.92,8973.0,71.99,72.08,71.92,71.92,8973.0
2019-08-15 12:55:00,71.99,72.07,71.93,72.05,6201.0,71.99,72.07,71.93,72.05,6201.0
2019-08-15 13:00:00,72.04,72.11,72.04,72.09,4200.0,72.04,72.11,72.04,72.09,4200.0
2019-08-15 13:05:00,72.06,72.21,72.05,72.16,7179.0,72.06,72.21,72.05,72.16,7179.0
2019-08-15 13:10:00,72.14,72.14,72.0,72.0,3000.0,72.14,72.14,72.0,72.0,3000.0
2019-08-15 13:15:00,72.04,72.09,72.01,72.09,4317.0,72.04,72.09,72.01,72.09,4317.0
2019-08-15 13:20:00,72.13,72.13,72.04,72.04,1500.0,72.13,72.13,72.04,72.04,1500.0
2019-08-15 13:25:00,72.05,72.05,71.94,71.94,82251.0,72.05,72.05,71.94,71.94,82251.0
2019-08-15 13:30:00,71.94,71.99,71.93,71.97,6735.0,71.94,71.99,71.93,71.97,6735.0
2019-08-15 13:35:00,71.96,71.96,71.86,71.87,81600.0,71.96,71.96,71.86,71.87,81600.0
2019-08-15 13:40:00,71.9,71.9,71.8,71.83,46824.0,71.9,71.9,71.8,71.83,46824.0
2019-08-15 13:45:00,71.8,71.8,71.53,71.59,73344.0,71.8,71.8,71.53,71.59,73344.0
2019-08-15 13:50:00,71.61,71.72,71.49,71.49,24771.0,71.61,71.72,71.49,71.49,24771.0
2019-08-15 13:55:00,71.49,71.59,71.42,71.46,20712.0,71.49,71.59,71.42,71.46,20712.0
2019-08-15 14:00:00,71.44,71.65,71.39,71.53,14160.0,71.44,71.65,71.39,71.53,14160.0
2019-08-15 14:05:00,71.52,71.79,71.49,71.74,11820.0,71.52,71.79,71.49,71.74,11820.0
2019-08-15 14:10:00,71.85,71.9,71.78,71.83,12966.0,71.85,71.9,71.78,71.83,12966.0
2019-08-15 14:15:00,71.81,71.82,71.72,71.73,11007.0,71.81,71.82,71.72,71.73,11007.0
2019-08-15 14:20:00,71.72,71.87,71.72,71.86,10800.0,71.72,71.87,71.72,71.86,10800.0
2019-08-15 14:25:00,71.81,71.95,71.81,71.87,10944.0,71.81,71.95,71.81,71.87,10944.0
2019-08-15 14:30:00,71.9,71.92,71.77,71.86,9300.0,71.9,71.92,71.77,71.86,9300.0
2019-08-15 14:35:00,71.89,71.89,71.74,71.79,9750.0,71.89,71.89,71.74,71.79,9750.0
2019-08-15 14:40:00,71.82,71.9,71.79,71.9,45534.0,71.82,71.9,71.79,71.9,45534.0
2019-08-15 14:45:00,71.86,71.95,71.85,71.86,10221.0,71.86,71.95,71.85,71.86,10221.0
2019-08-15 14:50:00,71.89,71.9,71.64,71.75,18039.0,71.89,71.9,71.64,71.75,18039.0
2019-08-15 14:55:00,71.76,71.8,71.72,71.74,15012.0,71.76,71.8,71.72,71.74,15012.0
2019-08-15 15:00:00,71.73,71.89,71.73,71.84,21528.0,71.73,71.89,71.73,71.84,21528.0
2019-08-15 15:05:00,71.83,71.94,71.83,71.92,10389.0,71.83,71.94,71.83,71.92,10389.0
2019-08-15 15:10:00,71.93,71.93,71.75,71.87,98178.0,71.93,71.93,71.75,71.87,98178.0
2019-08-15 15:15:00,71.86,71.86,71.72,71.75,13098.0,71.86,71.86,71.72,71.75,13098.0
2019-08-15 15:20:00,71.75,71.77,71.66,71.74,79878.0,71.75,71.77,71.66,71.74,79878.0
2019-08-15 15:25:00,71.78,71.81,71.69,71.71,50976.0,71.78,71.81,71.69,71.71,50976.0
2019-08-15 15:30:00,71.72,71.81,71.72,71.78,24417.0,71.72,71.81,71.72,71.78,24417.0
2019-08-15 15:35:00,71.78,71.82,71.75,71.79,33255.0,71.78,71.82,71.75,71.79,33255.0
2019-08-15 15:40:00,71.79,71.9,71.7,71.88,49437.0,71.79,71.9,71.7,71.88,49437.0
2019-08-15 15:45:00,71.89,71.97,71.89,71.97,52935.0,71.89,71.97,71.89,71.97,52935.0
2019-08-15 15:50:00,71.98,72.04,71.95,71.99,87813.0,71.98,72.04,71.95,71.99,87813.0
2019-08-15 15:55:00,71.98,72.01,71.69,71.74,187194.0,71.98,72.01,71.69,71.74,187194.0
2019-08-16 09:30:00,72.67,72.85,72.33,72.64,152499.0,72.67,72.85,72.33,72.64,152499.0
2019-08-16 09:35:00,72.69,72.74,72.54,72.6,3600.0,72.69,72.74,72.54,72.6,3600.0
2019-08-16 09:40:00,72.59,72.6,72.47,72.5,6573.0,72.59,72.6,72.47,72.5,6573.0
2019-08-16 09:45:00,72.51,72.59,72.51,72.56,11100.0,72.51,72.59,72.51,72.56,11100.0
2019-08-16 09:50:00,72.61,72.68,72.54,72.55,11937.0,72.61,72.68,72.54,72.55,11937.0
2019-08-16 09:55:00,72.52,72.59,72.4,72.59,6144.0,72.52,72.59,72.4,72.59,6144.0
2019-08-16 10:00:00,72.52,72.73,72.5,72.73,9096.0,72.52,72.73,72.5,72.73,9096.0
2019-08-16 10:05:00,72.75,72.86,72.75,72.85,32241.0,72.75,72.86,72.75,72.85,32241.0
2019-08-16 10:10:00,72.87,72.88,72.7,72.8,13746.0,72.87,72.88,72.7,72.8,13746.0
2019-08-16 10:15:00,72.8,72.84,72.72,72.84,10080.0,72.8,72.84,72.72,72.84,10080.0
2019-08-16 10:20:00,72.79,73.19,72.79,73.02,27423.0,72.79,73.19,72.79,73.02,27423.0
2019-08-16 10:25:00,73.1,73.12,72.95,72.98,18099.0,73.1,73.12,72.95,72.98,18099.0
2019-08-16 10:30:00,73.0,73.0,72.86,72.86,14703.0,73.0,73.0,72.86,72.86,14703.0
2019-08-16 10:35:00,72.89,73.08,72.86,73.03,31878.0,72.89,73.08,72.86,73.03,31878.0
2019-08-16 10:40:00,73.07,73.19,73.0,73.12,14013.0,73.07,73.19,73.0,73.12,14013.0
2019-08-16 10:45:00,73.13,73.42,73.12,73.41,106137.0,73.13,73.42,73.12,73.41,106137.0
2019-08-16 10:50:00,73.41,73.41,73.14,73.14,43005.0,73.41,73.41,73.14,73.14,43005.0
2019-08-16 10:55:00,73.23,73.35,73.17,73.35,9900.0,73.23,73.35,73.17,73.35,9900.0
2019-08-16 11:00:00,73.35,73.39,73.3,73.34,12747.0,73.35,73.39,73.3,73.34,12747.0
2019-08-16 11:05:00,73.34,73.46,73.33,73.41,14793.0,73.34,73.46,73.33,73.41,14793.0
2019-08-16 11:10:00,73.42,73.43,73.23,73.25,12138.0,73.42,73.43,73.23,73.25,12138.0
2019-08-16 11:15:00,73.24,73.27,73.21,73.22,17220.0,73.24,73.27,73.21,73.22,17220.0
2019-08-16 11:20:00,73.23,73.35,73.23,73.28,6300.0,73.23,73.35,73.23,73.28,6300.0
2019-08-16 11:25:00,73.3,73.3,73.2,73.24,15654.0,73.3,73.3,73.2,73.24,15654.0
2019-08-16 11:30:00,73.22,73.3,73.21,73.29,26916.0,73.22,73.3,73.21,73.29,26916.0
2019-08-16 11:35:00,73.28,73.29,73.17,73.17,7467.0,73.28,73.29,73.17,73.17,7467.0
2019-08-16 11:40:00,73.17,73.23,73.13,73.14,16002.0,73.17,73.23,73.13,73.14,16002.0
2019-08-16 11:45:00,73.14,73.22,73.14,73.2,10854.0,73.14,73.22,73.14,73.2,10854.0
2019-08-16 11:50:00,73.22,73.35,73.22,73.29,41139.0,73.22,73.35,73.22,73.29,41139.0
2019-08-16 11:55:00,73.31,73.49,73.21,73.24,51591.0,73.31,73.49,73.21,73.24,51591.0
2019-08-16 12:00:00,73.24,73.31,73.22,73.3,8670.0,73.24,73.31,73.22,73.3,8670.0
2019-08-16 12:05:00,73.3,73.36,73.28,73.28,9417.0,73.3,73.36,73.28,73.28,9417.0
2019-08-16 12:10:00,73.31,73.31,73.18,73.28,10926.0,73.31,73.31,73.18,73.28,10926.0
2019-08-16 12:15:00,73.27,73.31,73.18,73.23,7686.0,73.27,73.31,73.18,73.23,7686.0
2019-08-16 12:20:00,73.29,73.32,73.23,73.23,4251.0,73.29,73.32,73.23,73.23,4251.0
2019-08-16 12:25:00,73.23,73.31,73.23,73.28,6528.0,73.23,73.31,73.23,73.28,6528.0
2019-08-16 12:30:00,73.29,73.35,73.29,73.33,5718.0,73.29,73.35,73.29,73.33,5718.0
2019-08-16 12:35:00,73.37,73.38,73.26,73.28,10791.0,73.37,73.38,73.26,73.28,10791.0
2019-08-16 12:40:00,73.26,73.31,73.25,73.25,9591.0,73.26,73.31,73.25,73.25,9591.0
2019-08-16 12:45:00,73.28,73.3,73.2,73.2,12801.0,73.28,73.3,73.2,73.2,12801.0
2019-08-16 12:50:00,73.24,73.24,73.16,73.17,12600.0,73.24,73.24,73.16,73.17,12600.0
2019-08-16 12:55:00,73.2,73.3,73.2,73.28,8436.0,73.2,73.3,73.2,73.28,8436.0
2019-08-16 13:00:00,73.3,73.36,73.3,73.32,1221.0,73.3,73.36,73.3,73.32,1221.0
2019-08-16 13:05:00,73.34,73.36,73.29,73.3,12186.0,73.34,73.36,73.29,73.3,12186.0
2019-08-16 13:10:00,73.29,73.33,73.29,73.29,10269.0,73.29,73.33,73.29,73.29,10269.0
2019-08-16 13:15:00,73.3,73.35,73.28,73.34,5400.0,73.3,73.35,73.28,73.34,5400.0
2019-08-16 13:20:00,73.34,73.39,73.33,73.37,5640.0,73.34,73.39,73.33,73.37,5640.0
2019-08-16 13:25:00,73.39,73.39,73.36,73.38,3291.0,73.39,73.39,73.36,73.38,3291.0
2019-08-16 13:30:00,73.37,73.42,73.34,73.42,6978.0,73.37,73.42,73.34,73.42,6978.0
2019-08-16 13:35:00,73.4,73.43,73.36,73.36,5682.0,73.4,73.43,73.36,73.36,5682.0
2019-08-16 13:40:00,73.37,73.41,73.37,73.38,7884.0,73.37,73.41,73.37,73.38,7884.0
2019-08-16 13:45:00,73.36,73.4,73.36,73.37,6813.0,73.36,73.4,73.36,73.37,6813.0
2019-08-16 13:50:00,73.4,73.46,73.38,73.43,13248.0,73.4,73.46,73.38,73.43,13248.0
2019-08-16 13:55:00,73.43,73.45,73.41,73.43,15201.0,73.43,73.45,73.41,73.43,15201.0
2019-08-16 14:00:00,73.45,73.45,73.39,73.4,26763.0,73.45,73.45,73.39,73.4,26763.0
2019-08-16 14:05:00,73.4,73.42,73.39,73.39,7800.0,73.4,73.42,73.39,73.39,7800.0
2019-08-16 14:10:00,73.39,73.41,73.37,73.39,16431.0,73.39,73.41,73.37,73.39,16431.0
2019-08-16 14:15:00,73.42,73.42,73.37,73.42,6429.0,73.42,73.42,73.37,73.42,6429.0
2019-08-16 14:20:00,73.4,73.45,73.37,73.43,27342.0,73.4,73.45,73.37,73.43,27342.0
2019-08-16 14:25:00,73.43,73.43,73.37,73.42,19227.0,73.43,73.43,73.37,73.42,19227.0
2019-08-16 14:30:00,73.41,73.46,73.4,73.45,16629.0,73.41,73.46,73.4,73.45,16629.0
2019-08-16 14:35:00,73.45,73.47,73.34,73.34,14655.0,73.45,73.47,73.34,73.34,14655.0
2019-08-16 14:40:00,73.37,73.4,73.33,73.33,15147.0,73.37,73.4,73.33,73.33,15147.0
2019-08-16 14:45:00,73.34,73.36,73.31,73.31,16404.0,73.34,73.36,73.31,73.31,16404.0
2019-08-16 14:50:00,73.32,73.35,73.3,73.31,11451.0,73.32,73.35,73.3,73.31,11451.0
2019-08-16 14:55:00,73.32,73.34,73.3,73.3,11970.0,73.32,73.34,73.3,73.3,11970.0
2019-08-16 15:00:00,73.31,73.34,73.3,73.31,22257.0,73.31,73.34,73.3,73.31,22257.0
2019-08-16 15:05:00,73.32,73.4,73.3,73.3,174231.0,73.32,73.4,73.3,73.3,174231.0
2019-08-16 15:10:00,73.3,73.33,73.25,73.25,16680.0,73.3,73.33,73.25,73.25,16680.0
2019-08-16 15:15:00,73.22,73.29,73.19,73.24,11376.0,73.22,73.29,73.19,73.24,11376.0
2019-08-16 15:20:00,73.22,73.22,73.14,73.16,32496.0,73.22,73.22,73.14,73.16,32496.0
2019-08-16 15:25:00,73.18,73.21,73.16,73.2,11679.0,73.18,73.21,73.16,73.2,11679.0
2019-08-16 15:30:00,73.21,73.22,73.11,73.11,26472.0,73.21,73.22,73.11,73.11,26472.0
2019-08-16 15:35:00,73.1,73.11,73.0,73.03,18543.0,73.1,73.11,73.0,73.03,18543.0
2019-08-16 15:40:00,73.03,73.17,73.02,73.14,23082.0,73.03,73.17,73.02,73.14,23082.0
2019-08-16 15:45:00,73.15,73.15,73.12,73.14,23349.0,73.15,73.15,73.12,73.14,23349.0
2019-08-16 15:50:00,73.16,73.31,73.12,73.21,82467.0,73.16,73.31,73.12,73.21,82467.0
2019-08-16 15:55:00,73.23,73.3,73.06,73.14,159450.0,73.23,73.3,73.06,73.14,159450.0
2019-08-19 09:30:00,73.52,73.79,73.41,73.74,78792.0,73.52,73.79,73.41,73.74,78792.0
2019-08-19 09:35:00,73.74,73.74,73.52,73.64,33084.0,73.74,73.74,73.52,73.64,33084.0
2019-08-19 09:40:00,73.62,73.97,73.58,73.96,43965.0,73.62,73.97,73.58,73.96,43965.0
2019-08-19 09:45:00,73.89,73.9,73.65,73.77,58467.0,73.89,73.9,73.65,73.77,58467.0
2019-08-19 09:50:00,73.77,73.89,73.67,73.79,41790.0,73.77,73.89,73.67,73.79,41790.0
2019-08-19 09:55:00,73.73,73.82,73.65,73.73,14088.0,73.73,73.82,73.65,73.73,14088.0
2019-08-19 10:00:00,73.75,73.85,73.64,73.65,71088.0,73.75,73.85,73.64,73.65,71088.0
2019-08-19 10:05:00,73.71,73.72,73.56,73.64,15909.0,73.71,73.72,73.56,73.64,15909.0
2019-08-19 10:10:00,73.63,73.64,73.45,73.58,17628.0,73.63,73.64,73.45,73.58,17628.0
2019-08-19 10:15:00,73.55,73.61,73.55,73.61,11925.0,73.55,73.61,73.55,73.61,11925.0
2019-08-19 10:20:00,73.6,73.6,73.45,73.48,12279.0,73.6,73.6,73.45,73.48,12279.0
2019-08-19 10:25:00,73.48,73.59,73.48,73.58,14844.0,73.48,73.59,73.48,73.58,14844.0
2019-08-19 10:30:00,73.58,73.61,73.48,73.61,14163.0,73.58,73.61,73.48,73.61,14163.0
2019-08-19 10:35:00,73.62,73.83,73.61,73.77,23643.0,73.62,73.83,73.61,73.77,23643.0
2019-08-19 10:40:00,73.83,73.85,73.64,73.67,15399.0,73.83,73.85,73.64,73.67,15399.0
2019-08-19 10:45:00,73.66,73.83,73.65,73.83,20679.0,73.66,73.83,73.65,73.83,20679.0
2019-08-19 10:50:00,73.81,73.84,73.73,73.84,7083.0,73.81,73.84,73.73,73.84,7083.0
2019-08-19 10:55:00,73.85,73.87,73.76,73.81,8343.0,73.85,73.87,73.76,73.81,8343.0
2019-08-19 11:00:00,73.8,73.8,73.75,73.77,1500.0,73.8,73.8,73.75,73.77,1500.0
2019-08-19 11:05:00,73.77,73.86,73.75,73.86,3450.0,73.77,73.86,73.75,73.86,3450.0
2019-08-19 11:10:00,73.88,73.97,73.87,73.9,7602.0,73.88,73.97,73.87,73.9,7602.0
2019-08-19 11:15:00,73.95,74.05,73.93,73.96,26211.0,73.95,74.05,73.93,73.96,26211.0
2019-08-19 11:20:00,74.0,74.09,74.0,74.09,9540.0,74.0,74.09,74.0,74.09,9540.0
2019-08-19 11:25:00,74.08,74.12,74.06,74.06,14691.0,74.08,74.12,74.06,74.06,14691.0
2019-08-19 11:30:00,74.02,74.23,73.99,74.16,15822.0,74.02,74.23,73.99,74.16,15822.0
2019-08-19 11:35:00,74.08,74.27,74.08,74.23,41700.0,74.08,74.27,74.08,74.23,41700.0
2019-08-19 11:40:00,74.25,74.28,74.17,74.22,20370.0,74.25,74.28,74.17,74.22,20370.0
2019-08-19 11:45:00,74.19,74.19,74.07,74.11,12975.0,74.19,74.19,74.07,74.11,12975.0
2019-08-19 11:50:00,74.04,74.07,74.0,74.02,11832.0,74.04,74.07,74.0,74.02,11832.0
2019-08-19 11:55:00,74.02,74.04,73.87,73.9,9513.0,74.02,74.04,73.87,73.9,9513.0
2019-08-19 12:00:00,73.85,73.87,73.8,73.86,8694.0,73.85,73.87,73.8,73.86,8694.0
2019-08-19 12:05:00,73.82,73.92,73.82,73.91,9618.0,73.82,73.92,73.82,73.91,9618.0
2019-08-19 12:10:00,73.88,74.0,73.87,73.99,8820.0,73.88,74.0,73.87,73.99,8820.0
2019-08-19 12:15:00,74.01,74.01,73.95,73.99,2400.0,74.01,74.01,73.95,73.99,2400.0
2019-08-19 12:20:00,73.97,73.99,73.93,73.98,8436.0,73.97,73.99,73.93,73.98,8436.0
2019-08-19 12:25:00,73.95,73.98,73.93,73.94,4800.0,73.95,73.98,73.93,73.94,4800.0
2019-08-19 12:30:00,73.92,73.92,73.82,73.83,13200.0,73.92,73.92,73.82,73.83,13200.0
2019-08-19 12:35:00,73.85,73.89,73.83,73.89,8280.0,73.85,73.89,73.83,73.89,8280.0
2019-08-19 12:40:00,73.87,73.87,73.82,73.87,10356.0,73.87,73.87,73.82,73.87,10356.0
2019-08-19 12:45:00,73.88,73.95,73.88,73.93,10509.0,73.88,73.95,73.88,73.93,10509.0
2019-08-19 12:50:00,73.94,73.94,73.9,73.92,4500.0,73.94,73.94,73.9,73.92,4500.0
2019-08-19 12:55:00,73.93,74.02,73.92,74.02,9618.0,73.93,74.02,73.92,74.02,9618.0
2019-08-19 13:00:00,74.01,74.08,73.98,74.04,7104.0,74.01,74.08,73.98,74.04,7104.0
2019-08-19 13:05:00,74.02,74.14,74.01,74.14,9630.0,74.02,74.14,74.01,74.14,9630.0
2019-08-19 13:10:00,74.13,74.18,74.13,74.17,11565.0,74.13,74.18,74.13,74.17,11565.0
2019-08-19 13:15:00,74.17,74.23,74.08,74.23,17313.0,74.17,74.23,74.08,74.23,17313.0
2019-08-19 13:20:00,74.23,74.29,74.21,74.29,15363.0,74.23,74.29,74.21,74.29,15363.0
2019-08-19 13:25:00,74.29,74.29,74.2,74.25,21921.0,74.29,74.29,74.2,74.25,21921.0
2019-08-19 13:30:00,74.24,74.25,74.18,74.24,7557.0,74.24,74.25,74.18,74.24,7557.0
2019-08-19 13:35:00,74.26,74.3,74.23,74.28,12000.0,74.26,74.3,74.23,74.28,12000.0
2019-08-19 13:40:00,74.26,74.33,74.26,74.32,10962.0,74.26,74.33,74.26,74.32,10962.0
2019-08-19 13:45:00,74.34,74.58,74.33,74.46,84912.0,74.34,74.58,74.33,74.46,84912.0
2019-08-19 13:50:00,74.47,74.54,74.45,74.46,25476.0,74.47,74.54,74.45,74.46,25476.0
2019-08-19 13:55:00,74.49,74.5,74.43,74.43,16374.0,74.49,74.5,74.43,74.43,16374.0
2019-08-19 14:00:00,74.42,74.45,74.34,74.43,16581.0,74.42,74.45,74.34,74.43,16581.0
2019-08-19 14:05:00,74.43,74.44,74.37,74.39,31275.0,74.43,74.44,74.37,74.39,31275.0
2019-08-19 14:10:00,74.4,74.4,74.32,74.38,10005.0,74.4,74.4,74.32,74.38,10005.0
2019-08-19 14:15:00,74.39,74.41,74.36,74.36,12606.0,74.39,74.41,74.36,74.36,12606.0
2019-08-19 14:20:00,74.34,74.35,74.3,74.33,25269.0,74.34,74.35,74.3,74.33,25269.0
2019-08-19 14:25:00,74.35,74.41,74.33,74.4,11703.0,74.35,74.41,74.33,74.4,11703.0
2019-08-19 14:30:00,74.39,74.42,74.33,74.39,11583.0,74.39,74.42,74.33,74.39,11583.0
2019-08-19 14:35:00,74.41,74.48,74.39,74.41,15021.0,74.41,74.48,74.39,74.41,15021.0
2019-08-19 14:40:00,74.42,74.5,74.37,74.46,17097.0,74.42,74.5,74.37,74.46,17097.0
2019-08-19 14:45:00,74.48,74.48,74.42,74.46,13275.0,74.48,74.48,74.42,74.46,13275.0
2019-08-19 14:50:00,74.46,74.65,74.45,74.51,136317.0,74.46,74.65,74.45,74.51,136317.0
2019-08-19 14:55:00,74.53,74.59,74.34,74.4,52953.0,74.53,74.59,74.34,74.4,52953.0
2019-08-19 15:00:00,74.42,74.44,74.31,74.36,25959.0,74.42,74.44,74.31,74.36,25959.0
2019-08-19 15:05:00,74.35,74.49,74.35,74.42,31260.0,74.35,74.49,74.35,74.42,31260.0
2019-08-19 15:10:00,74.44,74.45,74.34,74.45,22500.0,74.44,74.45,74.34,74.45,22500.0
2019-08-19 15:15:00,74.44,74.47,74.37,74.43,31434.0,74.44,74.47,74.37,74.43,31434.0
2019-08-19 15:20:00,74.41,74.45,74.38,74.39,15348.0,74.41,74.45,74.38,74.39,15348.0
2019-08-19 15:25:00,74.42,74.45,74.25,74.25,128841.0,74.42,74.45,74.25,74.25,128841.0
2019-08-19 15:30:00,74.24,74.26,74.18,74.22,23742.0,74.24,74.26,74.18,74.22,23742.0
2019-08-19 15:35:00,74.22,74.26,74.17,74.2,44058.0,74.22,74.26,74.17,74.2,44058.0
2019-08-19 15:40:00,74.2,74.2,74.1,74.1,29037.0,74.2,74.2,74.1,74.1,29037.0
2019-08-19 15:45:00,74.12,74.16,74.1,74.13,25761.0,74.12,74.16,74.1,74.13,25761.0
2019-08-19 15:50:00,74.16,74.24,74.11,74.22,59679.0,74.16,74.24,74.11,74.22,59679.0
2019-08-19 15:55:00,74.23,74.26,74.13,74.15,170727.0,74.23,74.26,74.13,74.15,170727.0
2019-08-20 09:30:00,74.36,74.93,74.35,74.37,165000.0,74.36,74.93,74.35,74.37,165000.0
2019-08-20 09:35:00,74.24,74.68,74.17,74.57,44067.0,74.24,74.68,74.17,74.57,44067.0
2019-08-20 09:40:00,74.6,74.65,74.31,74.48,11757.0,74.6,74.65,74.31,74.48,11757.0
2019-08-20 09:45:00,74.58,74.58,74.36,74.45,14982.0,74.58,74.58,74.36,74.45,14982.0
2019-08-20 09:50:00,74.56,74.56,74.3,74.42,19524.0,74.56,74.56,74.3,74.42,19524.0
2019-08-20 09:55:00,74.43,74.59,74.43,74.56,16521.0,74.43,74.59,74.43,74.56,16521.0
2019-08-20 10:00:00,74.52,74.6,74.47,74.53,41931.0,74.52,74.6,74.47,74.53,41931.0
2019-08-20 10:05:00,74.53,74.74,74.53,74.59,62511.0,74.53,74.74,74.53,74.59,62511.0
2019-08-20 10:10:00,74.64,74.95,74.64,74.9,35508.0,74.64,74.95,74.64,74.9,35508.0
2019-08-20 10:15:00,74.9,75.31,74.87,75.29,43203.0,74.9,75.31,74.87,75.29,43203.0
2019-08-20 10:20:00,75.28,75.47,75.16,75.21,42786.0,75.28,75.47,75.16,75.21,42786.0
2019-08-20 10:25:00,75.25,75.42,75.24,75.36,21300.0,75.25,75.42,75.24,75.36,21300.0
2019-08-20 10:30:00,75.36,75.36,75.0,75.0,37458.0,75.36,75.36,75.0,75.0,37458.0
2019-08-20 10:35:00,75.08,75.11,74.9,75.03,17652.0,75.08,75.11,74.9,75.03,17652.0
2019-08-20 10:40:00,74.99,75.06,74.97,74.97,21042.0,74.99,75.06,74.97,74.97,21042.0
2019-08-20 10:45:00,74.94,74.94,74.57,74.7,15813.0,74.94,74.94,74.57,74.7,15813.0
2019-08-20 10:50:00,74.67,74.68,74.46,74.58,28200.0,74.67,74.68,74.46,74.58,28200.0
2019-08-20 10:55:00,74.54,74.74,74.51,74.69,24450.0,74.54,74.74,74.51,74.69,24450.0
2019-08-20 11:00:00,74.7,74.86,74.68,74.83,19857.0,74.7,74.86,74.68,74.83,19857.0
2019-08-20 11:05:00,74.84,74.9,74.82,74.9,16629.0,74.84,74.9,74.82,74.9,16629.0
2019-08-20 11:10:00,74.92,75.1,74.91,75.04,30120.0,74.92,75.1,74.91,75.04,30120.0
2019-08-20 11:15:00,75.04,75.08,74.73,74.79,41223.0,75.04,75.08,74.73,74.79,41223.0
2019-08-20 11:20:00,74.78,74.82,74.75,74.79,8181.0,74.78,74.82,74.75,74.79,8181.0
2019-08-20 11:25:00,74.79,74.97,74.78,74.85,50499.0,74.79,74.97,74.78,74.85,50499.0
2019-08-20 11:30:00,74.85,74.91,74.85,74.88,10395.0,74.85,74.91,74.85,74.88,10395.0
2019-08-20 11:35:00,74.86,74.89,74.77,74.77,38760.0,74.86,74.89,74.77,74.77,38760.0
2019-08-20 11:40:00,74.77,74.78,74.69,74.78,13575.0,74.77,74.78,74.69,74.78,13575.0
2019-08-20 11:45:00,74.77,74.81,74.74,74.79,8205.0,74.77,74.81,74.74,74.79,8205.0
2019-08-20 11:50:00,74.86,74.93,74.84,74.86,6093.0,74.86,74.93,74.84,74.86,6093.0
2019-08-20 11:55:00,74.82,74.86,74.79,74.84,5811.0,74.82,74.86,74.79,74.84,5811.0
2019-08-20 12:00:00,74.88,75.07,74.88,75.07,18654.0,74.88,75.07,74.88,75.07,18654.0
2019-08-20 12:05:00,75.12,75.16,75.0,75.01,5220.0,75.12,75.16,75.0,75.01,5220.0
2019-08-20 12:10:00,75.01,75.06,74.98,74.99,4119.0,75.01,75.06,74.98,74.99,4119.0
2019-08-20 12:15:00,74.98,75.03,74.98,75.03,2403.0,74.98,75.03,74.98,75.03,2403.0
2019-08-20 12:20:00,75.02,75.15,75.02,75.05,14133.0,75.02,75.15,75.02,75.05,14133.0
2019-08-20 12:25:00,75.03,75.18,75.03,75.15,13842.0,75.03,75.18,75.03,75.15,13842.0
2019-08-20 12:30:00,75.13,75.17,75.08,75.08,7623.0,75.13,75.17,75.08,75.08,7623.0
2019-08-20 12:35:00,75.08,75.08,74.9,74.92,8550.0,75.08,75.08,74.9,74.92,8550.0
2019-08-20 12:40:00,74.93,74.98,74.92,74.93,6888.0,74.93,74.98,74.92,74.93,6888.0
2019-08-20 12:45:00,74.93,74.98,74.91,74.98,6300.0,74.93,74.98,74.91,74.98,6300.0
2019-08-20 12:50:00,74.98,75.0,74.93,74.97,5430.0,74.98,75.0,74.93,74.97,5430.0
2019-08-20 12:55:00,74.95,74.96,74.93,74.93,4530.0,74.95,74.96,74.93,74.93,4530.0
2019-08-20 13:00:00,74.93,74.95,74.9,74.92,5163.0,74.93,74.95,74.9,74.92,5163.0
2019-08-20 13:05:00,74.95,74.97,74.93,74.97,3300.0,74.95,74.97,74.93,74.97,3300.0
2019-08-20 13:10:00,74.97,74.98,74.94,74.97,13734.0,74.97,74.98,74.94,74.97,13734.0
2019-08-20 13:15:00,74.98,74.98,74.91,74.95,6681.0,74.98,74.98,74.91,74.95,6681.0
2019-08-20 13:20:00,74.97,75.0,74.94,74.96,15792.0,74.97,75.0,74.94,74.96,15792.0
2019-08-20 13:25:00,74.99,75.0,74.92,74.96,10413.0,74.99,75.0,74.92,74.96,10413.0
2019-08-20 13:30:00,74.96,75.0,74.94,74.94,15267.0,74.96,75.0,74.94,74.94,15267.0
2019-08-20 13:35:00,74.9,74.98,74.81,74.98,40623.0,74.9,74.98,74.81,74.98,40623.0
2019-08-20 13:40:00,74.97,74.98,74.87,74.87,13497.0,74.97,74.98,74.87,74.87,13497.0
2019-08-20 13:45:00,74.91,74.91,74.83,74.83,5550.0,74.91,74.91,74.83,74.83,5550.0
2019-08-20 13:50:00,74.79,74.92,74.78,74.92,11862.0,74.79,74.92,74.78,74.92,11862.0
2019-08-20 13:55:00,74.93,74.94,74.9,74.9,6612.0,74.93,74.94,74.9,74.9,6612.0
2019-08-20 14:00:00,74.88,74.92,74.83,74.87,21645.0,74.88,74.92,74.83,74.87,21645.0
2019-08-20 14:05:00,74.86,74.92,74.82,74.84,27597.0,74.86,74.92,74.82,74.84,27597.0
2019-08-20 14:10:00,74.85,74.92,74.84,74.86,63789.0,74.85,74.92,74.84,74.86,63789.0
2019-08-20 14:15:00,74.86,74.88,74.7,74.72,119823.0,74.86,74.88,74.7,74.72,119823.0
2019-08-20 14:20:00,74.69,74.69,74.51,74.57,18432.0,74.69,74.69,74.51,74.57,18432.0
2019-08-20 14:25:00,74.57,74.66,74.56,74.59,3900.0,74.57,74.66,74.56,74.59,3900.0
2019-08-20 14:30:00,74.63,74.66,74.59,74.59,5178.0,74.63,74.66,74.59,74.59,5178.0
2019-08-20 14:35:00,74.61,74.66,74.57,74.6,7695.0,74.61,74.66,74.57,74.6,7695.0
2019-08-20 14:40:00,74.57,74.63,74.5,74.55,24840.0,74.57,74.63,74.5,74.55,24840.0
2019-08-20 14:45:00,74.55,74.68,74.55,74.66,10050.0,74.55,74.68,74.55,74.66,10050.0
2019-08-20 14:50:00,74.69,74.69,74.59,74.64,11232.0,74.69,74.69,74.59,74.64,11232.0
2019-08-20 14:55:00,74.66,74.67,74.58,74.62,10746.0,74.66,74.67,74.58,74.62,10746.0
2019-08-20 15:00:00,74.59,74.59,74.47,74.48,6000.0,74.59,74.59,74.47,74.48,6000.0
2019-08-20 15:05:00,74.5,74.54,74.46,74.46,8523.0,74.5,74.54,74.46,74.46,8523.0
2019-08-20 15:10:00,74.48,74.57,74.48,74.55,12867.0,74.48,74.57,74.48,74.55,12867.0
2019-08-20 15:15:00,74.59,74.62,74.53,74.62,18300.0,74.59,74.62,74.53,74.62,18300.0
2019-08-20 15:20:00,74.63,74.72,74.61,74.71,17376.0,74.63,74.72,74.61,74.71,17376.0
2019-08-20 15:25:00,74.7,74.78,74.68,74.76,40833.0,74.7,74.78,74.68,74.76,40833.0
2019-08-20 15:30:00,74.77,74.77,74.6,74.63,77943.0,74.77,74.77,74.6,74.63,77943.0
2019-08-20 15:35:00,74.61,74.62,74.46,74.46,41097.0,74.61,74.62,74.46,74.46,41097.0
2019-08-20 15:40:00,74.45,74.59,74.45,74.5,33897.0,74.45,74.59,74.45,74.5,33897.0
2019-08-20 15:45:00,74.5,74.52,74.43,74.49,30792.0,74.5,74.52,74.43,74.49,30792.0
2019-08-20 15:50:00,74.5,74.5,74.25,74.25,99405.0,74.5,74.5,74.25,74.25,99405.0
2019-08-20 15:55:00,74.25,74.28,73.99,74.0,306804.0,74.25,74.28,73.99,74.0,306804.0
2019-08-21 09:30:00,74.28,74.33,74.18,74.2,39669.0,74.28,74.33,74.18,74.2,39669.0
2019-08-21 09:35:00,74.26,74.41,74.18,74.36,21099.0,74.26,74.41,74.18,74.36,21099.0
2019-08-21 09:40:00,74.4,74.53,74.28,74.28,27876.0,74.4,74.53,74.28,74.28,27876.0
2019-08-21 09:45:00,74.33,74.33,74.19,74.3,18588.0,74.33,74.33,74.19,74.3,18588.0
2019-08-21 09:50:00,74.3,74.41,74.13,74.17,97875.0,74.3,74.41,74.13,74.17,97875.0
2019-08-21 09:55:00,74.24,74.41,74.23,74.26,11763.0,74.24,74.41,74.23,74.26,11763.0
2019-08-21 10:00:00,74.31,74.35,74.21,74.21,16398.0,74.31,74.35,74.21,74.21,16398.0
2019-08-21 10:05:00,74.23,74.35,74.21,74.23,38607.0,74.23,74.35,74.21,74.23,38607.0
2019-08-21 10:10:00,74.23,74.28,74.14,74.15,27066.0,74.23,74.28,74.14,74.15,27066.0
2019-08-21 10:15:00,74.15,74.17,74.03,74.04,14520.0,74.15,74.17,74.03,74.04,14520.0
2019-08-21 10:20:00,74.08,74.08,73.95,74.02,31428.0,74.08,74.08,73.95,74.02,31428.0
2019-08-21 10:25:00,74.0,74.02,73.91,74.02,21930.0,74.0,74.02,73.91,74.02,21930.0
2019-08-21 10:30:00,74.02,74.07,73.95,73.95,9762.0,74.02,74.07,73.95,73.95,9762.0
2019-08-21 10:35:00,74.01,74.07,74.01,74.07,10200.0,74.01,74.07,74.01,74.07,10200.0
2019-08-21 10:40:00,74.1,74.1,74.01,74.01,20325.0,74.1,74.1,74.01,74.01,20325.0
2019-08-21 10:45:00,74.01,74.03,73.93,73.97,10752.0,74.01,74.03,73.93,73.97,10752.0
2019-08-21 10:50:00,73.97,74.11,73.97,74.1,10437.0,73.97,74.11,73.97,74.1,10437.0
2019-08-21 10:55:00,74.05,74.05,73.95,74.03,11097.0,74.05,74.05,73.95,74.03,11097.0
2019-08-21 11:00:00,74.04,74.04,73.96,73.96,4500.0,74.04,74.04,73.96,73.96,4500.0
2019-08-21 11:05:00,73.95,74.01,73.88,73.94,17103.0,73.95,74.01,73.88,73.94,17103.0
2019-08-21 11:10:00,73.97,74.02,73.92,73.95,21741.0,73.97,74.02,73.92,73.95,21741.0
2019-08-21 11:15:00,73.99,74.06,73.97,74.0,11001.0,73.99,74.06,73.97,74.0,11001.0
2019-08-21 11:20:00,74.04,74.16,73.98,74.03,21294.0,74.04,74.16,73.98,74.03,21294.0
2019-08-21 11:25:00,74.02,74.08,73.98,74.08,10839.0,74.02,74.08,73.98,74.08,10839.0
2019-08-21 11:30:00,74.09,74.17,74.08,74.14,22806.0,74.09,74.17,74.08,74.14,22806.0
2019-08-21 11:35:00,74.16,74.26,74.12,74.16,43500.0,74.16,74.26,74.12,74.16,43500.0
2019-08-21 11:40:00,74.16,74.19,73.95,73.96,37179.0,74.16,74.19,73.95,73.96,37179.0
2019-08-21 11:45:00,73.97,74.01,73.94,73.99,6834.0,73.97,74.01,73.94,73.99,6834.0
2019-08-21 11:50:00,73.97,74.03,73.87,74.01,34284.0,73.97,74.03,73.87,74.01,34284.0
2019-08-21 11:55:00,74.01,74.1,74.0,74.0,46293.0,74.01,74.1,74.0,74.0,46293.0
2019-08-21 12:00:00,74.05,74.05,73.92,73.97,20145.0,74.05,74.05,73.92,73.97,20145.0
2019-08-21 12:05:00,73.95,74.05,73.95,74.05,4500.0,73.95,74.05,73.95,74.05,4500.0
2019-08-21 12:10:00,74.05,74.08,73.75,73.75,26580.0,74.05,74.08,73.75,73.75,26580.0
2019-08-21 12:15:00,73.75,73.82,73.69,73.71,12675.0,73.75,73.82,73.69,73.71,12675.0
2019-08-21 12:20:00,73.7,73.74,73.68,73.74,4500.0,73.7,73.74,73.68,73.74,4500.0
2019-08-21 12:25:00,73.77,73.86,73.77,73.81,6300.0,73.77,73.86,73.77,73.81,6300.0
2019-08-21 12:30:00,73.81,73.92,73.8,73.92,2700.0,73.81,73.92,73.8,73.92,2700.0
2019-08-21 12:35:00,73.9,73.91,73.87,73.87,9000.0,73.9,73.91,73.87,73.87,9000.0
2019-08-21 12:40:00,73.89,73.89,73.76,73.82,12162.0,73.89,73.89,73.76,73.82,12162.0
2019-08-21 12:45:00,73.81,73.81,73.77,73.79,4794.0,73.81,73.81,73.77,73.79,4794.0
2019-08-21 12:50:00,73.82,73.84,73.8,73.81,4569.0,73.82,73.84,73.8,73.81,4569.0
2019-08-21 12:55:00,73.79,73.81,73.75,73.75,10200.0,73.79,73.81,73.75,73.75,10200.0
2019-08-21 13:00:00,73.74,73.78,73.72,73.72,6489.0,73.74,73.78,73.72,73.72,6489.0
2019-08-21 13:05:00,73.74,73.74,73.68,73.69,11553.0,73.74,73.74,73.68,73.69,11553.0
2019-08-21 13:10:00,73.69,73.74,73.64,73.64,16596.0,73.69,73.74,73.64,73.64,16596.0
2019-08-21 13:15:00,73.67,73.75,73.67,73.75,8055.0,73.67,73.75,73.67,73.75,8055.0
2019-08-21 13:20:00,73.77,73.77,73.68,73.72,22716.0,73.77,73.77,73.68,73.72,22716.0
2019-08-21 13:25:00,73.76,73.77,73.67,73.67,6552.0,73.76,73.77,73.67,73.67,6552.0
2019-08-21 13:30:00,73.69,73.69,73.62,73.67,6684.0,73.69,73.69,73.62,73.67,6684.0
2019-08-21 13:35:00,73.67,73.68,73.65,73.67,6600.0,73.67,73.68,73.65,73.67,6600.0
2019-08-21 13:40:00,73.66,73.71,73.66,73.67,19065.0,73.66,73.71,73.66,73.67,19065.0
2019-08-21 13:45:00,73.68,73.69,73.66,73.68,8256.0,73.68,73.69,73.66,73.68,8256.0
2019-08-21 13:50:00,73.69,73.69,73.64,73.68,6150.0,73.69,73.69,73.64,73.68,6150.0
2019-08-21 13:55:00,73.68,73.81,73.68,73.8,9198.0,73.68,73.81,73.68,73.8,9198.0
2019-08-21 14:00:00,73.79,73.81,73.58,73.81,14460.0,73.79,73.81,73.58,73.81,14460.0
2019-08-21 14:05:00,73.8,73.8,73.76,73.78,2475.0,73.8,73.8,73.76,73.78,2475.0
2019-08-21 14:10:00,73.75,73.84,73.75,73.84,7800.0,73.75,73.84,73.75,73.84,7800.0
2019-08-21 14:15:00,73.85,73.95,73.83,73.94,4149.0,73.85,73.95,73.83,73.94,4149.0
2019-08-21 14:20:00,73.95,74.0,73.93,73.96,11598.0,73.95,74.0,73.93,73.96,11598.0
2019-08-21 14:25:00,74.0,74.06,74.0,74.06,6300.0,74.0,74.06,74.0,74.06,6300.0
2019-08-21 14:30:00,74.06,74.06,73.93,74.02,9486.0,74.06,74.06,73.93,74.02,9486.0
2019-08-21 14:35:00,74.05,74.06,73.9,73.92,10200.0,74.05,74.06,73.9,73.92,10200.0
2019-08-21 14:40:00,73.91,73.93,73.76,73.76,12708.0,73.91,73.93,73.76,73.76,12708.0
2019-08-21 14:45:00,73.82,73.86,73.76,73.76,9438.0,73.82,73.86,73.76,73.76,9438.0
2019-08-21 14:50:00,73.76,73.93,73.76,73.91,13251.0,73.76,73.93,73.76,73.91,13251.0
2019-08-21 14:55:00,73.91,73.93,73.86,73.86,7500.0,73.91,73.93,73.86,73.86,7500.0
2019-08-21 15:00:00,73.91,73.94,73.86,73.87,5475.0,73.91,73.94,73.86,73.87,5475.0
2019-08-21 15:05:00,73.89,73.89,73.83,73.85,10359.0,73.89,73.89,73.83,73.85,10359.0
2019-08-21 15:10:00,73.87,73.91,73.85,73.9,16023.0,73.87,73.91,73.85,73.9,16023.0
2019-08-21 15:15:00,73.93,73.97,73.87,73.97,25503.0,73.93,73.97,73.87,73.97,25503.0
2019-08-21 15:20:00,73.99,73.99,73.86,73.89,20700.0,73.99,73.99,73.86,73.89,20700.0
2019-08-21 15:25:00,73.87,73.87,73.75,73.81,20307.0,73.87,73.87,73.75,73.81,20307.0
2019-08-21 15:30:00,73.81,73.89,73.8,73.83,22944.0,73.81,73.89,73.8,73.83,22944.0
2019-08-21 15:35:00,73.84,73.88,73.83,73.83,37827.0,73.84,73.88,73.83,73.83,37827.0
2019-08-21 15:40:00,73.84,73.85,73.77,73.78,28599.0,73.84,73.85,73.77,73.78,28599.0
2019-08-21 15:45:00,73.79,73.87,73.75,73.87,29700.0,73.79,73.87,73.75,73.87,29700.0
2019-08-21 15:50:00,73.87,73.9,73.81,73.89,55905.0,73.87,73.9,73.81,73.89,55905.0
2019-08-21 15:55:00,73.9,73.98,73.86,73.94,106491.0,73.9,73.98,73.86,73.94,106491.0
2019-08-22 09:30:00,74.08,74.33,73.68,74.13,127593.0,74.08,74.33,73.68,74.13,127593.0
2019-08-22 09:35:00,74.12,74.24,73.68,73.68,14712.0,74.12,74.24,73.68,73.68,14712.0
2019-08-22 09:40:00,73.67,73.71,73.33,73.71,47088.0,73.67,73.71,73.33,73.71,47088.0
2019-08-22 09:45:00,73.71,73.76,73.5,73.69,28725.0,73.71,73.76,73.5,73.69,28725.0
2019-08-22 09:50:00,73.77,73.77,73.52,73.72,10800.0,73.77,73.77,73.52,73.72,10800.0
2019-08-22 09:55:00,73.72,73.84,73.61,73.74,14100.0,73.72,73.84,73.61,73.74,14100.0
2019-08-22 10:00:00,73.74,73.92,73.73,73.87,14019.0,73.74,73.92,73.73,73.87,14019.0
2019-08-22 10:05:00,73.84,73.84,73.57,73.65,11865.0,73.84,73.84,73.57,73.65,11865.0
2019-08-22 10:10:00,73.69,73.72,73.6,73.6,14964.0,73.69,73.72,73.6,73.6,14964.0
2019-08-22 10:15:00,73.54,73.58,73.47,73.48,12225.0,73.54,73.58,73.47,73.48,12225.0
2019-08-22 10:20:00,73.44,73.44,73.28,73.29,15000.0,73.44,73.44,73.28,73.29,15000.0
2019-08-22 10:25:00,73.3,73.33,73.1,73.2,9900.0,73.3,73.33,73.1,73.2,9900.0
2019-08-22 10:30:00,73.2,73.2,72.9,72.96,17718.0,73.2,73.2,72.9,72.96,17718.0
2019-08-22 10:35:00,72.9,72.97,72.74,72.86,19509.0,72.9,72.97,72.74,72.86,19509.0
2019-08-22 10:40:00,72.88,72.98,72.85,72.89,6297.0,72.88,72.98,72.85,72.89,6297.0
2019-08-22 10:45:00,72.9,72.98,72.84,72.98,10746.0,72.9,72.98,72.84,72.98,10746.0
2019-08-22 10:50:00,72.95,73.03,72.9,72.9,19899.0,72.95,73.03,72.9,72.9,19899.0
2019-08-22 10:55:00,72.91,72.97,72.6,72.72,29643.0,72.91,72.97,72.6,72.72,29643.0
2019-08-22 11:00:00,72.82,72.89,72.19,72.58,187296.0,72.82,72.89,72.19,72.58,187296.0
2019-08-22 11:05:00,72.54,72.54,71.94,72.19,209697.0,72.54,72.54,71.94,72.19,209697.0
2019-08-22 11:10:00,72.19,72.2,71.21,71.4,264666.0,72.19,72.2,71.21,71.4,264666.0
2019-08-22 11:15:00,71.4,71.52,70.86,70.94,297921.0,71.4,71.52,70.86,70.94,297921.0
2019-08-22 11:20:00,70.94,71.16,70.24,71.16,692517.0,70.94,71.16,70.24,71.16,692517.0
2019-08-22 11:25:00,71.15,71.97,70.93,71.62,290388.0,71.15,71.97,70.93,71.62,290388.0
2019-08-22 11:30:00,71.61,72.1,71.27,71.71,254031.0,71.61,72.1,71.27,71.71,254031.0
2019-08-22 11:35:00,71.76,71.76,70.75,70.79,127812.0,71.76,71.76,70.75,70.79,127812.0
2019-08-22 11:40:00,70.83,70.97,70.67,70.87,164337.0,70.83,70.97,70.67,70.87,164337.0
2019-08-22 11:45:00,70.83,71.49,70.83,71.25,193035.0,70.83,71.49,70.83,71.25,193035.0
2019-08-22 11:50:00,71.24,71.66,71.24,71.46,147495.0,71.24,71.66,71.24,71.46,147495.0
2019-08-22 11:55:00,71.42,71.47,71.12,71.3,74049.0,71.42,71.47,71.12,71.3,74049.0
2019-08-22 12:00:00,71.31,71.57,71.31,71.52,40968.0,71.31,71.57,71.31,71.52,40968.0
2019-08-22 12:05:00,71.58,71.96,71.58,71.9,71199.0,71.58,71.96,71.58,71.9,71199.0
2019-08-22 12:10:00,71.9,71.96,71.71,71.94,68133.0,71.9,71.96,71.71,71.94,68133.0
2019-08-22 12:15:00,71.91,72.0,71.8,72.0,43347.0,71.91,72.0,71.8,72.0,43347.0
2019-08-22 12:20:00,71.98,72.03,71.91,72.01,30783.0,71.98,72.03,71.91,72.01,30783.0
2019-08-22 12:25:00,72.01,72.06,71.48,71.5,131865.0,72.01,72.06,71.48,71.5,131865.0
2019-08-22 12:30:00,71.52,71.57,71.42,71.44,42384.0,71.52,71.57,71.42,71.44,42384.0
2019-08-22 12:35:00,71.41,71.53,71.38,71.45,27150.0,71.41,71.53,71.38,71.45,27150.0
2019-08-22 12:40:00,71.45,71.72,71.38,71.72,54798.0,71.45,71.72,71.38,71.72,54798.0
2019-08-22 12:45:00,71.72,71.86,71.48,71.76,102828.0,71.72,71.86,71.48,71.76,102828.0
2019-08-22 12:50:00,71.79,71.88,71.74,71.88,20400.0,71.79,71.88,71.74,71.88,20400.0
2019-08-22 12:55:00,71.81,72.03,71.8,72.01,18930.0,71.81,72.03,71.8,72.01,18930.0
2019-08-22 13:00:00,72.01,72.19,72.01,72.14,60462.0,72.01,72.19,72.01,72.14,60462.0
2019-08-22 13:05:00,72.12,72.3,72.12,72.23,32310.0,72.12,72.3,72.12,72.23,32310.0
2019-08-22 13:10:00,72.23,72.45,72.23,72.32,45159.0,72.23,72.45,72.23,72.32,45159.0
2019-08-22 13:15:00,72.33,72.34,72.24,72.31,14778.0,72.33,72.34,72.24,72.31,14778.0
2019-08-22 13:20:00,72.34,72.38,72.17,72.25,39474.0,72.34,72.38,72.17,72.25,39474.0
2019-08-22 13:25:00,72.25,72.25,72.12,72.24,24372.0,72.25,72.25,72.12,72.24,24372.0
2019-08-22 13:30:00,72.24,72.24,72.18,72.2,12939.0,72.24,72.24,72.18,72.2,12939.0
2019-08-22 13:35:00,72.18,72.21,72.11,72.2,21981.0,72.18,72.21,72.11,72.2,21981.0
2019-08-22 13:40:00,72.18,72.25,72.12,72.16,24489.0,72.18,72.25,72.12,72.16,24489.0
2019-08-22 13:45:00,72.15,72.28,72.11,72.13,94905.0,72.15,72.28,72.11,72.13,94905.0
2019-08-22 13:50:00,72.13,72.22,72.12,72.16,21012.0,72.13,72.22,72.12,72.16,21012.0
2019-08-22 13:55:00,72.16,72.18,72.08,72.13,18690.0,72.16,72.18,72.08,72.13,18690.0
2019-08-22 14:00:00,72.12,72.17,72.09,72.16,19557.0,72.12,72.17,72.09,72.16,19557.0
2019-08-22 14:05:00,72.15,72.16,72.07,72.11,29109.0,72.15,72.16,72.07,72.11,29109.0
2019-08-22 14:10:00,72.15,72.19,72.1,72.11,20844.0,72.15,72.19,72.1,72.11,20844.0
2019-08-22 14:15:00,72.15,72.19,72.1,72.14,22950.0,72.15,72.19,72.1,72.14,22950.0
2019-08-22 14:20:00,72.15,72.15,71.76,71.95,60813.0,72.15,72.15,71.76,71.95,60813.0
2019-08-22 14:25:00,71.95,72.06,71.94,72.04,17115.0,71.95,72.06,71.94,72.04,17115.0
2019-08-22 14:30:00,72.04,72.04,71.86,71.95,31377.0,72.04,72.04,71.86,71.95,31377.0
2019-08-22 14:35:00,71.95,72.12,71.95,72.09,20709.0,71.95,72.12,71.95,72.09,20709.0
2019-08-22 14:40:00,72.12,72.13,72.02,72.12,39699.0,72.12,72.13,72.02,72.12,39699.0
2019-08-22 14:45:00,72.08,72.16,72.03,72.09,34602.0,72.08,72.16,72.03,72.09,34602.0
2019-08-22 14:50:00,72.1,72.21,72.07,72.12,49719.0,72.1,72.21,72.07,72.12,49719.0
2019-08-22 14:55:00,72.12,72.18,72.05,72.1,39903.0,72.12,72.18,72.05,72.1,39903.0
2019-08-22 15:00:00,72.08,72.12,72.02,72.08,26502.0,72.08,72.12,72.02,72.08,26502.0
2019-08-22 15:05:00,72.1,72.2,72.1,72.13,31347.0,72.1,72.2,72.1,72.13,31347.0
2019-08-22 15:10:00,72.11,72.23,72.08,72.15,48048.0,72.11,72.23,72.08,72.15,48048.0
2019-08-22 15:15:00,72.16,72.23,72.11,72.12,39660.0,72.16,72.23,72.11,72.12,39660.0
2019-08-22 15:20:00,72.13,72.16,72.1,72.15,61140.0,72.13,72.16,72.1,72.15,61140.0
2019-08-22 15:25:00,72.16,72.16,72.12,72.15,62181.0,72.16,72.16,72.12,72.15,62181.0
2019-08-22 15:30:00,72.14,72.17,72.13,72.14,35007.0,72.14,72.17,72.13,72.14,35007.0
2019-08-22 15:35:00,72.14,72.3,72.1,72.28,66399.0,72.14,72.3,72.1,72.28,66399.0
2019-08-22 15:40:00,72.29,72.32,72.26,72.28,74520.0,72.29,72.32,72.26,72.28,74520.0
2019-08-22 15:45:00,72.29,72.3,72.18,72.22,79530.0,72.29,72.3,72.18,72.22,79530.0
2019-08-22 15:50:00,72.23,72.52,72.23,72.51,136035.0,72.23,72.52,72.23,72.51,136035.0
2019-08-22 15:55:00,72.5,72.5,72.18,72.2,301980.0,72.5,72.5,72.18,72.2,301980.0
2019-08-23 09:30:00,72.22,72.25,71.86,72.12,80754.0,72.22,72.25,71.86,72.12,80754.0
2019-08-23 09:35:00,72.12,72.2,71.92,72.1,17721.0,72.12,72.2,71.92,72.1,17721.0
2019-08-23 09:40:00,72.05,72.19,72.0,72.13,12165.0,72.05,72.19,72.0,72.13,12165.0
2019-08-23 09:45:00,72.17,72.28,72.09,72.09,20157.0,72.17,72.28,72.09,72.09,20157.0
2019-08-23 09:50:00,72.02,72.11,71.97,72.04,26793.0,72.02,72.11,71.97,72.04,26793.0
2019-08-23 09:55:00,72.07,72.09,71.98,72.0,5772.0,72.07,72.09,71.98,72.0,5772.0
2019-08-23 10:00:00,71.97,72.26,71.87,72.15,32538.0,71.97,72.26,71.87,72.15,32538.0
2019-08-23 10:05:00,72.17,72.33,72.06,72.14,32874.0,72.17,72.33,72.06,72.14,32874.0
2019-08-23 10:10:00,72.09,72.23,71.85,72.22,28560.0,72.09,72.23,71.85,72.22,28560.0
2019-08-23 10:15:00,72.23,72.23,72.13,72.21,15894.0,72.23,72.23,72.13,72.21,15894.0
2019-08-23 10:20:00,72.18,72.32,72.18,72.2,13281.0,72.18,72.32,72.18,72.2,13281.0
2019-08-23 10:25:00,72.19,72.25,72.1,72.2,13926.0,72.19,72.25,72.1,72.2,13926.0
2019-08-23 10:30:00,72.2,72.32,72.13,72.28,20175.0,72.2,72.32,72.13,72.28,20175.0
2019-08-23 10:35:00,72.28,72.42,72.24,72.4,49668.0,72.28,72.42,72.24,72.4,49668.0
2019-08-23 10:40:00,72.41,72.45,72.32,72.44,34200.0,72.41,72.45,72.32,72.44,34200.0
2019-08-23 10:45:00,72.44,72.47,72.24,72.24,13500.0,72.44,72.47,72.24,72.24,13500.0
2019-08-23 10:50:00,72.27,72.3,72.2,72.28,31158.0,72.27,72.3,72.2,72.28,31158.0
2019-08-23 10:55:00,72.27,72.3,72.09,72.09,28230.0,72.27,72.3,72.09,72.09,28230.0
2019-08-23 11:00:00,72.07,72.07,71.25,71.4,72903.0,72.07,72.07,71.25,71.4,72903.0
2019-08-23 11:05:00,71.31,71.46,70.82,70.89,35820.0,71.31,71.46,70.82,70.89,35820.0
2019-08-23 11:10:00,70.89,71.27,70.79,71.27,30423.0,70.89,71.27,70.79,71.27,30423.0
2019-08-23 11:15:00,71.25,71.52,71.25,71.45,21456.0,71.25,71.52,71.25,71.45,21456.0
2019-08-23 11:20:00,71.45,71.45,71.08,71.19,18588.0,71.45,71.45,71.08,71.19,18588.0
2019-08-23 11:25:00,71.03,71.17,71.01,71.05,14028.0,71.03,71.17,71.01,71.05,14028.0
2019-08-23 11:30:00,71.05,71.14,70.94,70.99,7512.0,71.05,71.14,70.94,70.99,7512.0
2019-08-23 11:35:00,71.01,71.09,70.93,71.09,7200.0,71.01,71.09,70.93,71.09,7200.0
2019-08-23 11:40:00,71.04,71.17,70.96,71.17,16800.0,71.04,71.17,70.96,71.17,16800.0
2019-08-23 11:45:00,71.15,71.2,71.02,71.05,6000.0,71.15,71.2,71.02,71.05,6000.0
2019-08-23 11:50:00,71.1,71.1,70.95,70.95,15471.0,71.1,71.1,70.95,70.95,15471.0
2019-08-23 11:55:00,70.99,70.99,70.84,70.9,25437.0,70.99,70.99,70.84,70.9,25437.0
2019-08-23 12:00:00,70.9,71.01,70.84,70.96,10668.0,70.9,71.01,70.84,70.96,10668.0
2019-08-23 12:05:00,70.96,71.03,70.83,71.03,10938.0,70.96,71.03,70.83,71.03,10938.0
2019-08-23 12:10:00,70.96,71.08,70.9,71.08,11418.0,70.96,71.08,70.9,71.08,11418.0
2019-08-23 12:15:00,71.08,71.19,71.08,71.13,8124.0,71.08,71.19,71.08,71.13,8124.0
2019-08-23 12:20:00,71.1,71.11,71.01,71.07,10461.0,71.1,71.11,71.01,71.07,10461.0
2019-08-23 12:25:00,71.07,71.08,71.03,71.05,8922.0,71.07,71.08,71.03,71.05,8922.0
2019-08-23 12:30:00,71.05,71.24,71.05,71.24,7950.0,71.05,71.24,71.05,71.24,7950.0
2019-08-23 12:35:00,71.29,71.36,71.25,71.26,11895.0,71.29,71.36,71.25,71.26,11895.0
2019-08-23 12:40:00,71.26,71.31,71.18,71.24,7800.0,71.26,71.31,71.18,71.24,7800.0
2019-08-23 12:45:00,71.19,71.21,71.1,71.11,19218.0,71.19,71.21,71.1,71.11,19218.0
2019-08-23 12:50:00,71.12,71.14,71.03,71.05,10251.0,71.12,71.14,71.03,71.05,10251.0
2019-08-23 12:55:00,71.09,71.14,71.04,71.11,7500.0,71.09,71.14,71.04,71.11,7500.0
2019-08-23 13:00:00,71.09,71.09,71.0,71.03,11811.0,71.09,71.09,71.0,71.03,11811.0
2019-08-23 13:05:00,71.02,71.07,70.93,70.94,20241.0,71.02,71.07,70.93,70.94,20241.0
2019-08-23 13:10:00,70.91,71.08,70.91,71.04,9990.0,70.91,71.08,70.91,71.04,9990.0
2019-08-23 13:15:00,71.04,71.06,70.9,70.92,9603.0,71.04,71.06,70.9,70.92,9603.0
2019-08-23 13:20:00,70.93,70.94,70.82,70.86,11547.0,70.93,70.94,70.82,70.86,11547.0
2019-08-23 13:25:00,70.82,70.86,70.78,70.79,10722.0,70.82,70.86,70.78,70.79,10722.0
2019-08-23 13:30:00,70.77,70.86,70.76,70.84,8166.0,70.77,70.86,70.76,70.84,8166.0
2019-08-23 13:35:00,70.87,70.94,70.87,70.93,10659.0,70.87,70.94,70.87,70.93,10659.0
2019-08-23 13:40:00,70.91,70.92,70.85,70.86,16419.0,70.91,70.92,70.85,70.86,16419.0
2019-08-23 13:45:00,70.87,70.98,70.84,70.91,10713.0,70.87,70.98,70.84,70.91,10713.0
2019-08-23 13:50:00,70.88,70.98,70.87,70.98,7776.0,70.88,70.98,70.87,70.98,7776.0
2019-08-23 13:55:00,70.94,70.98,70.91,70.94,10512.0,70.94,70.98,70.91,70.94,10512.0
2019-08-23 14:00:00,70.91,70.93,70.83,70.86,13020.0,70.91,70.93,70.83,70.86,13020.0
2019-08-23 14:05:00,70.88,70.95,70.88,70.89,8898.0,70.88,70.95,70.88,70.89,8898.0
2019-08-23 14:10:00,70.89,70.98,70.88,70.91,15687.0,70.89,70.98,70.88,70.91,15687.0
2019-08-23 14:15:00,70.93,70.93,70.8,70.81,12489.0,70.93,70.93,70.8,70.81,12489.0
2019-08-23 14:20:00,70.9,70.9,70.8,70.82,4275.0,70.9,70.9,70.8,70.82,4275.0
2019-08-23 14:25:00,70.83,70.89,70.81,70.89,14250.0,70.83,70.89,70.81,70.89,14250.0
2019-08-23 14:30:00,70.89,71.01,70.89,71.01,28758.0,70.89,71.01,70.89,71.01,28758.0
2019-08-23 14:35:00,71.05,71.07,70.95,70.96,20070.0,71.05,71.07,70.95,70.96,20070.0
2019-08-23 14:40:00,70.93,70.98,70.88,70.88,29673.0,70.93,70.98,70.88,70.88,29673.0
2019-08-23 14:45:00,70.83,70.83,70.7,70.76,16065.0,70.83,70.83,70.7,70.76,16065.0
2019-08-23 14:50:00,70.76,70.78,70.71,70.71,8259.0,70.76,70.78,70.71,70.71,8259.0
2019-08-23 14:55:00,70.69,70.88,70.68,70.84,11886.0,70.69,70.88,70.68,70.84,11886.0
2019-08-23 15:00:00,70.84,70.84,70.73,70.8,18756.0,70.84,70.84,70.73,70.8,18756.0
2019-08-23 15:05:00,70.81,70.83,70.72,70.75,13482.0,70.81,70.83,70.72,70.75,13482.0
2019-08-23 15:10:00,70.72,70.76,70.65,70.75,40917.0,70.72,70.76,70.65,70.75,40917.0
2019-08-23 15:15:00,70.74,70.84,70.73,70.78,12084.0,70.74,70.84,70.73,70.78,12084.0
2019-08-23 15:20:00,70.8,70.83,70.72,70.78,17544.0,70.8,70.83,70.72,70.78,17544.0
2019-08-23 15:25:00,70.8,70.8,70.64,70.66,25545.0,70.8,70.8,70.64,70.66,25545.0
2019-08-23 15:30:00,70.64,70.7,70.61,70.67,52344.0,70.64,70.7,70.61,70.67,52344.0
2019-08-23 15:35:00,70.66,70.77,70.63,70.77,45987.0,70.66,70.77,70.63,70.77,45987.0
2019-08-23 15:40:00,70.75,70.77,70.67,70.67,19701.0,70.75,70.77,70.67,70.67,19701.0
2019-08-23 15:45:00,70.68,70.8,70.62,70.62,30135.0,70.68,70.8,70.62,70.62,30135.0
2019-08-23 15:50:00,70.6,70.63,70.37,70.39,59295.0,70.6,70.63,70.37,70.39,59295.0
2019-08-23 15:55:00,70.36,70.71,70.28,70.68,166908.0,70.36,70.71,70.28,70.68,166908.0
2019-08-26 09:30:00,71.15,71.31,70.87,71.05,65979.0,71.15,71.31,70.87,71.05,65979.0
2019-08-26 09:35:00,71.12,71.36,71.01,71.31,16707.0,71.12,71.36,71.01,71.31,16707.0
2019-08-26 09:40:00,71.17,71.31,71.15,71.15,5526.0,71.17,71.31,71.15,71.15,5526.0
2019-08-26 09:45:00,71.09,71.09,70.91,70.92,6675.0,71.09,71.09,70.91,70.92,6675.0
2019-08-26 09:50:00,70.91,71.1,70.91,71.04,14700.0,70.91,71.1,70.91,71.04,14700.0
2019-08-26 09:55:00,70.97,71.07,70.97,71.07,3228.0,70.97,71.07,70.97,71.07,3228.0
2019-08-26 10:00:00,71.11,71.11,70.89,70.89,3900.0,71.11,71.11,70.89,70.89,3900.0
2019-08-26 10:05:00,70.82,70.94,70.82,70.92,11187.0,70.82,70.94,70.82,70.92,11187.0
2019-08-26 10:10:00,70.95,71.04,70.89,70.92,9150.0,70.95,71.04,70.89,70.92,9150.0
2019-08-26 10:15:00,70.89,71.07,70.83,70.95,15876.0,70.89,71.07,70.83,70.95,15876.0
2019-08-26 10:20:00,70.97,71.05,70.87,70.97,15570.0,70.97,71.05,70.87,70.97,15570.0
2019-08-26 10:25:00,70.97,71.12,70.91,71.12,6000.0,70.97,71.12,70.91,71.12,6000.0
2019-08-26 10:30:00,71.13,71.25,71.09,71.25,10290.0,71.13,71.25,71.09,71.25,10290.0
2019-08-26 10:35:00,71.24,71.24,71.11,71.14,5400.0,71.24,71.24,71.11,71.14,5400.0
2019-08-26 10:40:00,71.06,71.16,71.0,71.13,6915.0,71.06,71.16,71.0,71.13,6915.0
2019-08-26 10:45:00,71.19,71.22,71.08,71.14,21240.0,71.19,71.22,71.08,71.14,21240.0
2019-08-26 10:50:00,71.12,71.22,71.11,71.22,7389.0,71.12,71.22,71.11,71.22,7389.0
2019-08-26 10:55:00,71.2,71.2,71.1,71.13,30765.0,71.2,71.2,71.1,71.13,30765.0
2019-08-26 11:00:00,71.14,71.31,71.13,71.25,15426.0,71.14,71.31,71.13,71.25,15426.0
2019-08-26 11:05:00,71.23,71.29,71.2,71.29,3600.0,71.23,71.29,71.2,71.29,3600.0
2019-08-26 11:10:00,71.3,71.5,71.27,71.45,9321.0,71.3,71.5,71.27,71.45,9321.0
2019-08-26 11:15:00,71.42,71.44,71.32,71.32,9072.0,71.42,71.44,71.32,71.32,9072.0
2019-08-26 11:20:00,71.34,71.41,71.32,71.38,5700.0,71.34,71.41,71.32,71.38,5700.0
2019-08-26 11:25:00,71.39,71.48,71.38,71.4,5460.0,71.39,71.48,71.38,71.4,5460.0
2019-08-26 11:30:00,71.45,71.49,71.38,71.38,3375.0,71.45,71.49,71.38,71.38,3375.0
2019-08-26 11:35:00,71.37,71.44,71.37,71.41,4200.0,71.37,71.44,71.37,71.41,4200.0
2019-08-26 11:40:00,71.42,71.46,71.37,71.37,9600.0,71.42,71.46,71.37,71.37,9600.0
2019-08-26 11:45:00,71.37,71.45,71.37,71.45,2493.0,71.37,71.45,71.37,71.45,2493.0
2019-08-26 11:50:00,71.45,71.54,71.45,71.54,8112.0,71.45,71.54,71.45,71.54,8112.0
2019-08-26 11:55:00,71.55,71.64,71.55,71.57,4140.0,71.55,71.64,71.55,71.57,4140.0
2019-08-26 12:00:00,71.53,71.53,71.46,71.46,1800.0,71.53,71.53,71.46,71.46,1800.0
2019-08-26 12:05:00,71.48,71.55,71.47,71.53,1620.0,71.48,71.55,71.47,71.53,1620.0
2019-08-26 12:10:00,71.53,71.56,71.49,71.49,3600.0,71.53,71.56,71.49,71.49,3600.0
2019-08-26 12:15:00,71.51,71.53,71.42,71.42,7281.0,71.51,71.53,71.42,71.42,7281.0
2019-08-26 12:20:00,71.46,71.69,71.46,71.67,6519.0,71.46,71.69,71.46,71.67,6519.0
2019-08-26 12:25:00,71.67,71.71,71.65,71.65,10200.0,71.67,71.71,71.65,71.65,10200.0
2019-08-26 12:30:00,71.68,71.7,71.64,71.7,6027.0,71.68,71.7,71.64,71.7,6027.0
2019-08-26 12:35:00,71.69,71.69,71.63,71.65,6507.0,71.69,71.69,71.63,71.65,6507.0
2019-08-26 12:40:00,71.63,71.66,71.6,71.66,1533.0,71.63,71.66,71.6,71.66,1533.0
2019-08-26 12:45:00,71.69,71.69,71.58,71.63,6870.0,71.69,71.69,71.58,71.63,6870.0
2019-08-26 12:50:00,71.61,71.64,71.6,71.64,2700.0,71.61,71.64,71.6,71.64,2700.0
2019-08-26 12:55:00,71.7,71.74,71.58,71.61,13626.0,71.7,71.74,71.58,71.61,13626.0
2019-08-26 13:00:00,71.6,71.68,71.6,71.68,2400.0,71.6,71.68,71.6,71.68,2400.0
2019-08-26 13:05:00,71.66,71.69,71.66,71.67,3300.0,71.66,71.69,71.66,71.67,3300.0
2019-08-26 13:10:00,71.68,71.7,71.58,71.58,5778.0,71.68,71.7,71.58,71.58,5778.0
2019-08-26 13:15:00,71.54,71.56,71.52,71.53,2643.0,71.54,71.56,71.52,71.53,2643.0
2019-08-26 13:20:00,71.56,71.56,71.54,71.54,1500.0,71.56,71.56,71.54,71.54,1500.0
2019-08-26 13:25:00,71.55,71.59,71.54,71.59,2166.0,71.55,71.59,71.54,71.59,2166.0
2019-08-26 13:30:00,71.57,71.57,71.53,71.56,5430.0,71.57,71.57,71.53,71.56,5430.0
2019-08-26 13:35:00,71.56,71.64,71.56,71.6,5118.0,71.56,71.64,71.56,71.6,5118.0
2019-08-26 13:40:00,71.57,71.59,71.54,71.55,7752.0,71.57,71.59,71.54,71.55,7752.0
2019-08-26 13:45:00,71.56,71.59,71.56,71.57,4200.0,71.56,71.59,71.56,71.57,4200.0
2019-08-26 13:50:00,71.57,71.62,71.53,71.54,7554.0,71.57,71.62,71.53,71.54,7554.0
2019-08-26 13:55:00,71.52,71.54,71.49,71.54,11604.0,71.52,71.54,71.49,71.54,11604.0
2019-08-26 14:00:00,71.54,71.55,71.45,71.49,16953.0,71.54,71.55,71.45,71.49,16953.0
2019-08-26 14:05:00,71.46,71.46,71.41,71.42,8730.0,71.46,71.46,71.41,71.42,8730.0
2019-08-26 14:10:00,71.43,71.5,71.41,71.5,6327.0,71.43,71.5,71.41,71.5,6327.0
2019-08-26 14:15:00,71.51,71.52,71.45,71.46,9900.0,71.51,71.52,71.45,71.46,9900.0
2019-08-26 14:20:00,71.45,71.51,71.45,71.49,6600.0,71.45,71.51,71.45,71.49,6600.0
2019-08-26 14:25:00,71.49,71.5,71.46,71.48,4173.0,71.49,71.5,71.46,71.48,4173.0
2019-08-26 14:30:00,71.48,71.54,71.46,71.5,8904.0,71.48,71.54,71.46,71.5,8904.0
2019-08-26 14:35:00,71.5,71.52,71.48,71.5,7923.0,71.5,71.52,71.48,71.5,7923.0
2019-08-26 14:40:00,71.49,71.57,71.49,71.52,9069.0,71.49,71.57,71.49,71.52,9069.0
2019-08-26 14:45:00,71.48,71.51,71.47,71.48,3792.0,71.48,71.51,71.47,71.48,3792.0
2019-08-26 14:50:00,71.5,71.5,71.39,71.46,47091.0,71.5,71.5,71.39,71.46,47091.0
2019-08-26 14:55:00,71.46,71.54,71.44,71.53,4857.0,71.46,71.54,71.44,71.53,4857.0
2019-08-26 15:00:00,71.56,71.63,71.55,71.61,8100.0,71.56,71.63,71.55,71.61,8100.0
2019-08-26 15:05:00,71.6,71.65,71.56,71.63,22869.0,71.6,71.65,71.56,71.63,22869.0
2019-08-26 15:10:00,71.63,71.76,71.62,71.74,19332.0,71.63,71.76,71.62,71.74,19332.0
2019-08-26 15:15:00,71.72,71.8,71.7,71.75,11667.0,71.72,71.8,71.7,71.75,11667.0
2019-08-26 15:20:00,71.76,71.77,71.73,71.77,16119.0,71.76,71.77,71.73,71.77,16119.0
2019-08-26 15:25:00,71.75,71.78,71.72,71.75,13707.0,71.75,71.78,71.72,71.75,13707.0
2019-08-26 15:30:00,71.76,71.83,71.75,71.79,24057.0,71.76,71.83,71.75,71.79,24057.0
2019-08-26 15:35:00,71.77,71.79,71.71,71.75,14496.0,71.77,71.79,71.71,71.75,14496.0
2019-08-26 15:40:00,71.73,71.77,71.72,71.72,30183.0,71.73,71.77,71.72,71.72,30183.0
2019-08-26 15:45:00,71.72,71.78,71.72,71.74,37923.0,71.72,71.78,71.72,71.74,37923.0
2019-08-26 15:50:00,71.74,71.9,71.74,71.89,54327.0,71.74,71.9,71.74,71.89,54327.0
2019-08-26 15:55:00,71.9,71.92,71.78,71.92,95745.0,71.9,71.92,71.78,71.92,95745.0
2019-08-27 09:30:00,71.83,72.37,71.81,72.27,184269.0,71.83,72.37,71.81,72.27,184269.0
2019-08-27 09:35:00,72.3,72.33,71.9,71.9,10200.0,72.3,72.33,71.9,71.9,10200.0
2019-08-27 09:40:00,71.89,72.09,71.86,71.95,10662.0,71.89,72.09,71.86,71.95,10662.0
2019-08-27 09:45:00,72.02,72.2,71.99,72.14,9900.0,72.02,72.2,71.99,72.14,9900.0
2019-08-27 09:50:00,72.06,72.16,71.97,72.09,15225.0,72.06,72.16,71.97,72.09,15225.0
2019-08-27 09:55:00,72.04,72.11,71.97,72.11,11202.0,72.04,72.11,71.97,72.11,11202.0
2019-08-27 10:00:00,72.18,72.25,72.15,72.17,9900.0,72.18,72.25,72.15,72.17,9900.0
2019-08-27 10:05:00,72.14,72.17,72.05,72.05,3000.0,72.14,72.17,72.05,72.05,3000.0
2019-08-27 10:10:00,72.09,72.14,72.05,72.14,4923.0,72.09,72.14,72.05,72.14,4923.0
2019-08-27 10:15:00,72.17,72.28,72.14,72.25,6000.0,72.17,72.28,72.14,72.25,6000.0
2019-08-27 10:20:00,72.28,72.29,72.05,72.05,12057.0,72.28,72.29,72.05,72.05,12057.0
2019-08-27 10:25:00,72.14,72.25,72.1,72.25,9288.0,72.14,72.25,72.1,72.25,9288.0
2019-08-27 10:30:00,72.24,72.3,72.17,72.17,4860.0,72.24,72.3,72.17,72.17,4860.0
2019-08-27 10:35:00,72.22,72.22,72.15,72.15,5724.0,72.22,72.22,72.15,72.15,5724.0
2019-08-27 10:40:00,72.18,72.24,72.14,72.24,5847.0,72.18,72.24,72.14,72.24,5847.0
2019-08-27 10:45:00,72.28,72.28,72.11,72.14,14355.0,72.28,72.28,72.11,72.14,14355.0
2019-08-27 10:50:00,72.15,72.15,72.08,72.09,2700.0,72.15,72.15,72.08,72.09,2700.0
2019-08-27 10:55:00,72.12,72.12,72.03,72.03,8049.0,72.12,72.12,72.03,72.03,8049.0
2019-08-27 11:00:00,72.0,72.02,71.96,72.0,23118.0,72.0,72.02,71.96,72.0,23118.0
2019-08-27 11:05:00,72.0,72.0,71.85,71.85,44595.0,72.0,72.0,71.85,71.85,44595.0
2019-08-27 11:10:00,71.84,71.89,71.82,71.85,9879.0,71.84,71.89,71.82,71.85,9879.0
2019-08-27 11:15:00,71.85,71.85,71.64,71.64,9945.0,71.85,71.85,71.64,71.64,9945.0
2019-08-27 11:20:00,71.61,71.71,71.61,71.68,7875.0,71.61,71.71,71.61,71.68,7875.0
2019-08-27 11:25:00,71.67,71.72,71.67,71.69,4938.0,71.67,71.72,71.67,71.69,4938.0
2019-08-27 11:30:00,71.66,71.79,71.66,71.76,6159.0,71.66,71.79,71.66,71.76,6159.0
2019-08-27 11:35:00,71.77,71.8,71.74,71.77,4908.0,71.77,71.8,71.74,71.77,4908.0
2019-08-27 11:40:00,71.75,71.8,71.69,71.75,10239.0,71.75,71.8,71.69,71.75,10239.0
2019-08-27 11:45:00,71.8,71.8,71.72,71.74,5100.0,71.8,71.8,71.72,71.74,5100.0
2019-08-27 11:50:00,71.72,71.75,71.72,71.73,2496.0,71.72,71.75,71.72,71.73,2496.0
2019-08-27 11:55:00,71.73,71.74,71.55,71.58,10530.0,71.73,71.74,71.55,71.58,10530.0
2019-08-27 12:00:00,71.67,71.71,71.54,71.55,8700.0,71.67,71.71,71.54,71.55,8700.0
2019-08-27 12:05:00,71.52,71.63,71.48,71.63,7119.0,71.52,71.63,71.48,71.63,7119.0
2019-08-27 12:10:00,71.57,71.6,71.55,71.6,2136.0,71.57,71.6,71.55,71.6,2136.0
2019-08-27 12:15:00,71.6,71.63,71.56,71.57,2829.0,71.6,71.63,71.56,71.57,2829.0
2019-08-27 12:20:00,71.56,71.63,71.53,71.63,5448.0,71.56,71.63,71.53,71.63,5448.0
2019-08-27 12:25:00,71.63,71.63,71.56,71.59,4215.0,71.63,71.63,71.56,71.59,4215.0
2019-08-27 12:30:00,71.57,71.66,71.48,71.52,2757.0,71.57,71.66,71.48,71.52,2757.0
2019-08-27 12:35:00,71.45,71.5,71.41,71.41,2700.0,71.45,71.5,71.41,71.41,2700.0
2019-08-27 12:40:00,71.45,71.51,71.4,71.51,7761.0,71.45,71.51,71.4,71.51,7761.0
2019-08-27 12:45:00,71.54,71.62,71.52,71.52,17910.0,71.54,71.62,71.52,71.52,17910.0
2019-08-27 12:50:00,71.53,71.59,71.36,71.36,4200.0,71.53,71.59,71.36,71.36,4200.0
2019-08-27 12:55:00,71.38,71.39,71.33,71.33,18600.0,71.38,71.39,71.33,71.33,18600.0
2019-08-27 13:00:00,71.32,71.35,71.32,71.33,2469.0,71.32,71.35,71.32,71.33,2469.0
2019-08-27 13:05:00,71.27,71.4,71.27,71.35,3900.0,71.27,71.4,71.27,71.35,3900.0
2019-08-27 13:10:00,71.34,71.42,71.31,71.38,1251.0,71.34,71.42,71.31,71.38,1251.0
2019-08-27 13:15:00,71.28,71.32,71.26,71.32,3666.0,71.28,71.32,71.26,71.32,3666.0
2019-08-27 13:20:00,71.35,71.39,71.35,71.36,1500.0,71.35,71.39,71.35,71.36,1500.0
2019-08-27 13:25:00,71.4,71.41,71.39,71.4,1200.0,71.4,71.41,71.39,71.4,1200.0
2019-08-27 13:30:00,71.39,71.47,71.39,71.47,3000.0,71.39,71.47,71.39,71.47,3000.0
2019-08-27 13:35:00,71.65,71.7,71.58,71.58,4680.0,71.65,71.7,71.58,71.58,4680.0
2019-08-27 13:40:00,71.63,71.63,71.56,71.58,1074.0,71.63,71.63,71.56,71.58,1074.0
2019-08-27 13:45:00,71.62,71.63,71.61,71.63,900.0,71.62,71.63,71.61,71.63,900.0
2019-08-27 13:50:00,71.62,71.62,71.59,71.59,1920.0,71.62,71.62,71.59,71.59,1920.0
2019-08-27 13:55:00,71.61,71.66,71.6,71.66,4515.0,71.61,71.66,71.6,71.66,4515.0
2019-08-27 14:00:00,71.68,71.76,71.64,71.64,7677.0,71.68,71.76,71.64,71.64,7677.0
2019-08-27 14:05:00,71.65,71.73,71.65,71.72,4800.0,71.65,71.73,71.65,71.72,4800.0
2019-08-27 14:10:00,71.66,71.67,71.59,71.59,3504.0,71.66,71.67,71.59,71.59,3504.0
2019-08-27 14:15:00,71.57,71.64,71.56,71.64,1503.0,71.57,71.64,71.56,71.64,1503.0
2019-08-27 14:20:00,71.68,71.73,71.65,71.66,17256.0,71.68,71.73,71.65,71.66,17256.0
2019-08-27 14:25:00,71.66,71.66,71.59,71.61,6696.0,71.66,71.66,71.59,71.61,6696.0
2019-08-27 14:30:00,71.61,71.7,71.55,71.7,5157.0,71.61,71.7,71.55,71.7,5157.0
2019-08-27 14:35:00,71.71,71.73,71.66,71.73,12510.0,71.71,71.73,71.66,71.73,12510.0
2019-08-27 14:40:00,71.74,71.81,71.67,71.81,3309.0,71.74,71.81,71.67,71.81,3309.0
2019-08-27 14:45:00,71.74,71.81,71.72,71.81,2700.0,71.74,71.81,71.72,71.81,2700.0
2019-08-27 14:50:00,71.79,71.86,71.79,71.86,4290.0,71.79,71.86,71.79,71.86,4290.0
2019-08-27 14:55:00,71.94,71.94,71.9,71.9,1200.0,71.94,71.94,71.9,71.9,1200.0
2019-08-27 15:00:00,71.93,71.98,71.9,71.98,6417.0,71.93,71.98,71.9,71.98,6417.0
2019-08-27 15:05:00,71.98,71.98,71.88,71.88,4506.0,71.98,71.98,71.88,71.88,4506.0
2019-08-27 15:10:00,71.85,71.88,71.79,71.87,12435.0,71.85,71.88,71.79,71.87,12435.0
2019-08-27 15:15:00,71.87,71.89,71.83,71.87,7545.0,71.87,71.89,71.83,71.87,7545.0
2019-08-27 15:20:00,71.84,71.87,71.75,71.86,10722.0,71.84,71.87,71.75,71.86,10722.0
2019-08-27 15:25:00,71.84,71.85,71.8,71.85,3816.0,71.84,71.85,71.8,71.85,3816.0
2019-08-27 15:30:00,71.82,71.82,71.74,71.76,19500.0,71.82,71.82,71.74,71.76,19500.0
2019-08-27 15:35:00,71.76,71.8,71.71,71.77,27933.0,71.76,71.8,71.71,71.77,27933.0
2019-08-27 15:40:00,71.78,71.87,71.76,71.79,20172.0,71.78,71.87,71.76,71.79,20172.0
2019-08-27 15:45:00,71.79,71.91,71.77,71.89,18096.0,71.79,71.91,71.77,71.89,18096.0
2019-08-27 15:50:00,71.86,71.86,71.64,71.71,43752.0,71.86,71.86,71.64,71.71,43752.0
2019-08-27 15:55:00,71.7,71.74,71.62,71.64,135012.0,71.7,71.74,71.62,71.64,135012.0
2019-08-28 09:30:00,71.53,71.78,71.32,71.78,35409.0,71.53,71.78,71.32,71.78,35409.0
2019-08-28 09:35:00,71.81,72.0,71.63,71.7,23964.0,71.81,72.0,71.63,71.7,23964.0
2019-08-28 09:40:00,71.72,72.03,71.67,72.03,11694.0,71.72,72.03,71.67,72.03,11694.0
2019-08-28 09:45:00,71.99,72.1,71.92,72.0,10803.0,71.99,72.1,71.92,72.0,10803.0
2019-08-28 09:50:00,72.05,72.05,71.91,72.0,2775.0,72.05,72.05,71.91,72.0,2775.0
2019-08-28 09:55:00,71.98,72.1,71.94,72.09,7698.0,71.98,72.1,71.94,72.09,7698.0
2019-08-28 10:00:00,72.06,72.18,72.01,72.15,28239.0,72.06,72.18,72.01,72.15,28239.0
2019-08-28 10:05:00,72.15,72.35,72.15,72.32,29250.0,72.15,72.35,72.15,72.32,29250.0
2019-08-28 10:10:00,72.29,72.3,72.27,72.3,2100.0,72.29,72.3,72.27,72.3,2100.0
2019-08-28 10:15:00,72.29,72.34,72.26,72.28,5484.0,72.29,72.34,72.26,72.28,5484.0
2019-08-28 10:20:00,72.3,72.34,72.24,72.31,13752.0,72.3,72.34,72.24,72.31,13752.0
2019-08-28 10:25:00,72.34,72.37,72.2,72.26,12000.0,72.34,72.37,72.2,72.26,12000.0
2019-08-28 10:30:00,72.23,72.31,72.23,72.26,3000.0,72.23,72.31,72.23,72.26,3000.0
2019-08-28 10:35:00,72.21,72.26,72.12,72.25,9306.0,72.21,72.26,72.12,72.25,9306.0
2019-08-28 10:40:00,72.23,72.37,72.23,72.3,16545.0,72.23,72.37,72.23,72.3,16545.0
2019-08-28 10:45:00,72.27,72.34,72.23,72.28,9825.0,72.27,72.34,72.23,72.28,9825.0
2019-08-28 10:50:00,72.25,72.29,72.23,72.26,7200.0,72.25,72.29,72.23,72.26,7200.0
2019-08-28 10:55:00,72.22,72.22,72.07,72.07,3900.0,72.22,72.22,72.07,72.07,3900.0
2019-08-28 11:00:00,72.05,72.08,71.96,72.01,5400.0,72.05,72.08,71.96,72.01,5400.0
2019-08-28 11:05:00,71.94,71.97,71.86,71.97,10290.0,71.94,71.97,71.86,71.97,10290.0
2019-08-28 11:10:00,71.94,71.96,71.93,71.96,1500.0,71.94,71.96,71.93,71.96,1500.0
2019-08-28 11:15:00,72.07,72.08,72.02,72.08,3054.0,72.07,72.08,72.02,72.08,3054.0
2019-08-28 11:20:00,72.09,72.2,72.08,72.18,5550.0,72.09,72.2,72.08,72.18,5550.0
2019-08-28 11:25:00,72.18,72.3,72.18,72.28,1800.0,72.18,72.3,72.18,72.28,1800.0
2019-08-28 11:30:00,72.24,72.24,72.2,72.21,2703.0,72.24,72.24,72.2,72.21,2703.0
2019-08-28 11:35:00,72.23,72.23,72.19,72.22,4500.0,72.23,72.23,72.19,72.22,4500.0
2019-08-28 11:40:00,72.26,72.3,72.25,72.28,7500.0,72.26,72.3,72.25,72.28,7500.0
2019-08-28 11:45:00,72.29,72.36,72.27,72.33,6780.0,72.29,72.36,72.27,72.33,6780.0
2019-08-28 11:50:00,72.35,72.42,72.32,72.42,12732.0,72.35,72.42,72.32,72.42,12732.0
2019-08-28 11:55:00,72.43,72.43,72.31,72.34,4374.0,72.43,72.43,72.31,72.34,4374.0
2019-08-28 12:00:00,72.35,72.35,72.23,72.23,2400.0,72.35,72.35,72.23,72.23,2400.0
2019-08-28 12:05:00,72.19,72.22,72.15,72.15,27558.0,72.19,72.22,72.15,72.15,27558.0
2019-08-28 12:10:00,72.13,72.17,72.13,72.17,3000.0,72.13,72.17,72.13,72.17,3000.0
2019-08-28 12:15:00,72.18,72.24,72.18,72.21,9042.0,72.18,72.24,72.18,72.21,9042.0
2019-08-28 12:20:00,72.19,72.24,72.15,72.15,6594.0,72.19,72.24,72.15,72.15,6594.0
2019-08-28 12:25:00,72.19,72.26,72.17,72.22,18672.0,72.19,72.26,72.17,72.22,18672.0
2019-08-28 12:30:00,72.26,72.32,72.26,72.32,1020.0,72.26,72.32,72.26,72.32,1020.0
2019-08-28 12:35:00,72.28,72.28,72.18,72.18,3255.0,72.28,72.28,72.18,72.18,3255.0
2019-08-28 12:40:00,72.22,72.22,72.16,72.17,5400.0,72.22,72.22,72.16,72.17,5400.0
2019-08-28 12:45:00,72.17,72.26,72.17,72.26,4704.0,72.17,72.26,72.17,72.26,4704.0
2019-08-28 12:50:00,72.25,72.29,72.23,72.29,2100.0,72.25,72.29,72.23,72.29,2100.0
2019-08-28 12:55:00,72.32,72.42,72.29,72.4,6747.0,72.32,72.42,72.29,72.4,6747.0
2019-08-28 13:00:00,72.38,72.4,72.32,72.32,8970.0,72.38,72.4,72.32,72.32,8970.0
2019-08-28 13:05:00,72.34,72.4,72.32,72.38,7032.0,72.34,72.4,72.32,72.38,7032.0
2019-08-28 13:10:00,72.36,72.39,72.31,72.36,10203.0,72.36,72.39,72.31,72.36,10203.0
2019-08-28 13:15:00,72.34,72.46,72.34,72.44,10305.0,72.34,72.46,72.34,72.44,10305.0
2019-08-28 13:20:00,72.44,72.49,72.41,72.41,6618.0,72.44,72.49,72.41,72.41,6618.0
2019-08-28 13:25:00,72.41,72.48,72.4,72.42,5400.0,72.41,72.48,72.4,72.42,5400.0
2019-08-28 13:30:00,72.4,72.43,72.37,72.43,8043.0,72.4,72.43,72.37,72.43,8043.0
2019-08-28 13:35:00,72.41,72.43,72.38,72.4,3900.0,72.41,72.43,72.38,72.4,3900.0
2019-08-28 13:40:00,72.36,72.37,72.36,72.37,1500.0,72.36,72.37,72.36,72.37,1500.0
2019-08-28 13:45:00,72.38,72.43,72.37,72.4,5100.0,72.38,72.43,72.37,72.4,5100.0
2019-08-28 13:50:00,72.4,72.41,72.33,72.34,7707.0,72.4,72.41,72.33,72.34,7707.0
2019-08-28 13:55:00,72.35,72.36,72.3,72.31,3000.0,72.35,72.36,72.3,72.31,3000.0
2019-08-28 14:00:00,72.37,72.41,72.33,72.33,5925.0,72.37,72.41,72.33,72.33,5925.0
2019-08-28 14:05:00,72.29,72.33,72.26,72.31,3936.0,72.29,72.33,72.26,72.31,3936.0
2019-08-28 14:10:00,72.35,72.35,72.28,72.29,3900.0,72.35,72.35,72.28,72.29,3900.0
2019-08-28 14:15:00,72.31,72.36,72.3,72.33,3864.0,72.31,72.36,72.3,72.33,3864.0
2019-08-28 14:20:00,72.37,72.38,72.32,72.34,4200.0,72.37,72.38,72.32,72.34,4200.0
2019-08-28 14:25:00,72.34,72.36,72.3,72.36,2400.0,72.34,72.36,72.3,72.36,2400.0
2019-08-28 14:30:00,72.34,72.36,72.34,72.34,3429.0,72.34,72.36,72.34,72.34,3429.0
2019-08-28 14:35:00,72.34,72.36,72.29,72.34,4200.0,72.34,72.36,72.29,72.34,4200.0
2019-08-28 14:40:00,72.4,72.41,72.36,72.41,3300.0,72.4,72.41,72.36,72.41,3300.0
2019-08-28 14:45:00,72.41,72.52,72.41,72.5,16602.0,72.41,72.52,72.41,72.5,16602.0
2019-08-28 14:50:00,72.52,72.53,72.49,72.51,4638.0,72.52,72.53,72.49,72.51,4638.0
2019-08-28 14:55:00,72.48,72.53,72.48,72.53,5460.0,72.48,72.53,72.48,72.53,5460.0
2019-08-28 15:00:00,72.56,72.57,72.49,72.53,6159.0,72.56,72.57,72.49,72.53,6159.0
2019-08-28 15:05:00,72.54,72.56,72.5,72.56,7509.0,72.54,72.56,72.5,72.56,7509.0
2019-08-28 15:10:00,72.55,72.58,72.52,72.54,7704.0,72.55,72.58,72.52,72.54,7704.0
2019-08-28 15:15:00,72.54,72.58,72.52,72.58,7200.0,72.54,72.58,72.52,72.58,7200.0
2019-08-28 15:20:00,72.6,72.6,72.47,72.47,9222.0,72.6,72.6,72.47,72.47,9222.0
2019-08-28 15:25:00,72.47,72.49,72.45,72.49,7500.0,72.47,72.49,72.45,72.49,7500.0
2019-08-28 15:30:00,72.48,72.49,72.42,72.47,9000.0,72.48,72.49,72.42,72.47,9000.0
2019-08-28 15:35:00,72.47,72.47,72.38,72.39,8763.0,72.47,72.47,72.38,72.39,8763.0
2019-08-28 15:40:00,72.36,72.36,72.27,72.34,21852.0,72.36,72.36,72.27,72.34,21852.0
2019-08-28 15:45:00,72.32,72.39,72.32,72.39,12786.0,72.32,72.39,72.32,72.39,12786.0
2019-08-28 15:50:00,72.39,72.45,72.34,72.39,26172.0,72.39,72.45,72.34,72.39,26172.0
2019-08-28 15:55:00,72.37,72.4,72.27,72.32,69933.0,72.37,72.4,72.27,72.32,69933.0
2019-08-29 09:30:00,72.89,73.45,72.89,73.17,88515.0,72.89,73.45,72.89,73.17,88515.0
2019-08-29 09:35:00,73.11,73.32,73.06,73.09,29001.0,73.11,73.32,73.06,73.09,29001.0
2019-08-29 09:40:00,73.16,73.2,72.79,72.83,27021.0,73.16,73.2,72.79,72.83,27021.0
2019-08-29 09:45:00,72.77,73.21,72.77,72.97,33759.0,72.77,73.21,72.77,72.97,33759.0
2019-08-29 09:50:00,73.0,73.15,73.0,73.15,15147.0,73.0,73.15,73.0,73.15,15147.0
2019-08-29 09:55:00,73.15,73.2,72.91,73.13,12468.0,73.15,73.2,72.91,73.13,12468.0
2019-08-29 10:00:00,73.13,73.14,72.96,72.97,15078.0,73.13,73.14,72.96,72.97,15078.0
2019-08-29 10:05:00,73.02,73.04,72.89,72.99,14187.0,73.02,73.04,72.89,72.99,14187.0
2019-08-29 10:10:00,73.05,73.09,72.85,72.87,19482.0,73.05,73.09,72.85,72.87,19482.0
2019-08-29 10:15:00,72.92,73.02,72.86,73.02,11322.0,72.92,73.02,72.86,73.02,11322.0
2019-08-29 10:20:00,73.0,73.08,72.96,73.04,4224.0,73.0,73.08,72.96,73.04,4224.0
2019-08-29 10:25:00,73.03,73.03,72.99,73.03,2562.0,73.03,73.03,72.99,73.03,2562.0
2019-08-29 10:30:00,73.07,73.12,73.05,73.12,5187.0,73.07,73.12,73.05,73.12,5187.0
2019-08-29 10:35:00,73.09,73.09,72.6,72.77,12231.0,73.09,73.09,72.6,72.77,12231.0
2019-08-29 10:40:00,72.82,72.88,72.82,72.87,1923.0,72.82,72.88,72.82,72.87,1923.0
2019-08-29 10:45:00,72.81,72.9,72.76,72.9,37308.0,72.81,72.9,72.76,72.9,37308.0
2019-08-29 10:50:00,72.91,72.94,72.85,72.9,25287.0,72.91,72.94,72.85,72.9,25287.0
2019-08-29 10:55:00,72.9,73.1,72.88,73.03,5757.0,72.9,73.1,72.88,73.03,5757.0
2019-08-29 11:00:00,73.02,73.03,72.95,72.95,6825.0,73.02,73.03,72.95,72.95,6825.0
2019-08-29 11:05:00,72.99,73.02,72.98,73.0,15246.0,72.99,73.02,72.98,73.0,15246.0
2019-08-29 11:10:00,73.01,73.1,72.98,73.1,6066.0,73.01,73.1,72.98,73.1,6066.0
2019-08-29 11:15:00,73.08,73.13,73.04,73.08,5931.0,73.08,73.13,73.04,73.08,5931.0
2019-08-29 11:20:00,73.06,73.17,73.05,73.17,4548.0,73.06,73.17,73.05,73.17,4548.0
2019-08-29 11:25:00,73.17,73.19,73.06,73.06,9780.0,73.17,73.19,73.06,73.06,9780.0
2019-08-29 11:30:00,73.08,73.18,73.08,73.18,3465.0,73.08,73.18,73.08,73.18,3465.0
2019-08-29 11:35:00,73.19,73.21,73.14,73.19,5889.0,73.19,73.21,73.14,73.19,5889.0
2019-08-29 11:40:00,73.19,73.32,73.19,73.32,10086.0,73.19,73.32,73.19,73.32,10086.0
2019-08-29 11:45:00,73.3,73.4,73.27,73.33,21333.0,73.3,73.4,73.27,73.33,21333.0
2019-08-29 11:50:00,73.33,73.45,73.3,73.44,11520.0,73.33,73.45,73.3,73.44,11520.0
2019-08-29 11:55:00,73.44,73.58,73.44,73.55,29226.0,73.44,73.58,73.44,73.55,29226.0
2019-08-29 12:00:00,73.54,73.56,73.46,73.53,15717.0,73.54,73.56,73.46,73.53,15717.0
2019-08-29 12:05:00,73.53,73.53,73.4,73.44,13704.0,73.53,73.53,73.4,73.44,13704.0
2019-08-29 12:10:00,73.41,73.53,73.38,73.47,8976.0,73.41,73.53,73.38,73.47,8976.0
2019-08-29 12:15:00,73.46,73.51,73.45,73.46,6498.0,73.46,73.51,73.45,73.46,6498.0
2019-08-29 12:20:00,73.5,73.53,73.44,73.49,14826.0,73.5,73.53,73.44,73.49,14826.0
2019-08-29 12:25:00,73.5,73.6,73.45,73.53,10395.0,73.5,73.6,73.45,73.53,10395.0
2019-08-29 12:30:00,73.5,73.56,73.49,73.56,6744.0,73.5,73.56,73.49,73.56,6744.0
2019-08-29 12:35:00,73.57,73.63,73.53,73.6,18117.0,73.57,73.63,73.53,73.6,18117.0
2019-08-29 12:40:00,73.59,73.66,73.56,73.61,25272.0,73.59,73.66,73.56,73.61,25272.0
2019-08-29 12:45:00,73.59,73.6,73.52,73.58,6648.0,73.59,73.6,73.52,73.58,6648.0
2019-08-29 12:50:00,73.56,73.67,73.56,73.63,15345.0,73.56,73.67,73.56,73.63,15345.0
2019-08-29 12:55:00,73.62,73.68,73.59,73.62,11460.0,73.62,73.68,73.59,73.62,11460.0
2019-08-29 13:00:00,73.63,73.66,73.59,73.66,9288.0,73.63,73.66,73.59,73.66,9288.0
2019-08-29 13:05:00,73.63,73.66,73.62,73.66,14205.0,73.63,73.66,73.62,73.66,14205.0
2019-08-29 13:10:00,73.65,73.67,73.61,73.61,13137.0,73.65,73.67,73.61,73.61,13137.0
2019-08-29 13:15:00,73.6,73.68,73.6,73.63,5751.0,73.6,73.68,73.6,73.63,5751.0
2019-08-29 13:20:00,73.66,73.79,73.63,73.79,8055.0,73.66,73.79,73.63,73.79,8055.0
2019-08-29 13:25:00,73.76,73.81,73.73,73.77,36135.0,73.76,73.81,73.73,73.77,36135.0
2019-08-29 13:30:00,73.78,73.79,73.7,73.71,11115.0,73.78,73.79,73.7,73.71,11115.0
2019-08-29 13:35:00,73.72,73.75,73.7,73.71,9696.0,73.72,73.75,73.7,73.71,9696.0
2019-08-29 13:40:00,73.75,73.75,73.64,73.65,8400.0,73.75,73.75,73.64,73.65,8400.0
2019-08-29 13:45:00,73.65,73.71,73.63,73.7,10800.0,73.65,73.71,73.63,73.7,10800.0
2019-08-29 13:50:00,73.71,73.81,73.69,73.81,13371.0,73.71,73.81,73.69,73.81,13371.0
2019-08-29 13:55:00,73.78,73.81,73.77,73.78,3648.0,73.78,73.81,73.77,73.78,3648.0
2019-08-29 14:00:00,73.83,73.83,73.67,73.67,20517.0,73.83,73.83,73.67,73.67,20517.0
2019-08-29 14:05:00,73.69,73.73,73.68,73.72,13890.0,73.69,73.73,73.68,73.72,13890.0
2019-08-29 14:10:00,73.75,73.77,73.67,73.77,9975.0,73.75,73.77,73.67,73.77,9975.0
2019-08-29 14:15:00,73.75,73.79,73.63,73.63,8790.0,73.75,73.79,73.63,73.63,8790.0
2019-08-29 14:20:00,73.64,73.7,73.61,73.67,12681.0,73.64,73.7,73.61,73.67,12681.0
2019-08-29 14:25:00,73.67,73.7,73.63,73.65,9690.0,73.67,73.7,73.63,73.65,9690.0
2019-08-29 14:30:00,73.67,73.67,73.65,73.66,3102.0,73.67,73.67,73.65,73.66,3102.0
2019-08-29 14:35:00,73.69,73.73,73.67,73.73,13185.0,73.69,73.73,73.67,73.73,13185.0
2019-08-29 14:40:00,73.74,73.74,73.68,73.7,7989.0,73.74,73.74,73.68,73.7,7989.0
2019-08-29 14:45:00,73.7,73.7,73.63,73.66,9780.0,73.7,73.7,73.63,73.66,9780.0
2019-08-29 14:50:00,73.66,73.67,73.57,73.57,7905.0,73.66,73.67,73.57,73.57,7905.0
2019-08-29 14:55:00,73.56,73.58,73.49,73.49,11985.0,73.56,73.58,73.49,73.49,11985.0
2019-08-29 15:00:00,73.49,73.52,73.44,73.48,7605.0,73.49,73.52,73.44,73.48,7605.0
2019-08-29 15:05:00,73.49,73.54,73.37,73.37,9600.0,73.49,73.54,73.37,73.37,9600.0
2019-08-29 15:10:00,73.38,73.42,73.35,73.42,78150.0,73.38,73.42,73.35,73.42,78150.0
2019-08-29 15:15:00,73.39,73.45,73.37,73.42,11241.0,73.39,73.45,73.37,73.42,11241.0
2019-08-29 15:20:00,73.44,73.44,73.36,73.36,8400.0,73.44,73.44,73.36,73.36,8400.0
2019-08-29 15:25:00,73.34,73.36,73.27,73.29,7632.0,73.34,73.36,73.27,73.29,7632.0
2019-08-29 15:30:00,73.27,73.31,73.27,73.28,8535.0,73.27,73.31,73.27,73.28,8535.0
2019-08-29 15:35:00,73.28,73.31,73.22,73.29,15546.0,73.28,73.31,73.22,73.29,15546.0
2019-08-29 15:40:00,73.31,73.35,73.28,73.34,13650.0,73.31,73.35,73.28,73.34,13650.0
2019-08-29 15:45:00,73.33,73.42,73.32,73.4,16266.0,73.33,73.42,73.32,73.4,16266.0
2019-08-29 15:50:00,73.39,73.46,73.37,73.37,48300.0,73.39,73.46,73.37,73.37,48300.0
2019-08-29 15:55:00,73.39,73.42,73.3,73.38,91065.0,73.39,73.42,73.3,73.38,91065.0
2019-08-30 09:30:00,74.0,74.0,73.7,73.81,40932.0,74.0,74.0,73.7,73.81,40932.0
2019-08-30 09:35:00,73.79,73.87,73.66,73.69,24636.0,73.79,73.87,73.66,73.69,24636.0
2019-08-30 09:40:00,73.71,73.8,73.45,73.46,10926.0,73.71,73.8,73.45,73.46,10926.0
2019-08-30 09:45:00,73.43,73.53,73.43,73.5,2625.0,73.43,73.53,73.43,73.5,2625.0
2019-08-30 09:50:00,73.5,73.64,73.5,73.64,4200.0,73.5,73.64,73.5,73.64,4200.0
2019-08-30 09:55:00,73.55,73.72,73.54,73.64,16833.0,73.55,73.72,73.54,73.64,16833.0
2019-08-30 10:00:00,73.63,73.82,73.63,73.79,34218.0,73.63,73.82,73.63,73.79,34218.0
2019-08-30 10:05:00,73.77,73.92,73.7,73.79,10173.0,73.77,73.92,73.7,73.79,10173.0
2019-08-30 10:10:00,73.73,73.86,73.73,73.78,25737.0,73.73,73.86,73.73,73.78,25737.0
2019-08-30 10:15:00,73.73,73.88,73.66,73.75,10080.0,73.73,73.88,73.66,73.75,10080.0
2019-08-30 10:20:00,73.8,73.86,73.72,73.77,18510.0,73.8,73.86,73.72,73.77,18510.0
2019-08-30 10:25:00,73.79,73.91,73.76,73.89,18228.0,73.79,73.91,73.76,73.89,18228.0
2019-08-30 10:30:00,73.85,73.9,73.79,73.83,10710.0,73.85,73.9,73.79,73.83,10710.0
2019-08-30 10:35:00,73.79,73.86,73.77,73.81,5220.0,73.79,73.86,73.77,73.81,5220.0
2019-08-30 10:40:00,73.83,73.84,73.7,73.71,29211.0,73.83,73.84,73.7,73.71,29211.0
2019-08-30 10:45:00,73.71,73.79,73.69,73.76,18354.0,73.71,73.79,73.69,73.76,18354.0
2019-08-30 10:50:00,73.79,73.81,73.77,73.81,11625.0,73.79,73.81,73.77,73.81,11625.0
2019-08-30 10:55:00,73.82,73.92,73.8,73.84,16407.0,73.82,73.92,73.8,73.84,16407.0
2019-08-30 11:00:00,73.83,73.83,73.57,73.58,23394.0,73.83,73.83,73.57,73.58,23394.0
2019-08-30 11:05:00,73.6,73.64,73.55,73.6,24030.0,73.6,73.64,73.55,73.6,24030.0
2019-08-30 11:10:00,73.64,73.64,73.38,73.42,8100.0,73.64,73.64,73.38,73.42,8100.0
2019-08-30 11:15:00,73.44,73.49,73.32,73.32,8313.0,73.44,73.49,73.32,73.32,8313.0
2019-08-30 11:20:00,73.32,73.38,73.28,73.28,6135.0,73.32,73.38,73.28,73.28,6135.0
2019-08-30 11:25:00,73.25,73.42,73.22,73.42,6579.0,73.25,73.42,73.22,73.42,6579.0
2019-08-30 11:30:00,73.42,73.66,73.42,73.66,11424.0,73.42,73.66,73.42,73.66,11424.0
2019-08-30 11:35:00,73.63,73.7,73.61,73.69,13452.0,73.63,73.7,73.61,73.69,13452.0
2019-08-30 11:40:00,73.7,73.73,73.66,73.69,14781.0,73.7,73.73,73.66,73.69,14781.0
2019-08-30 11:45:00,73.71,73.82,73.69,73.79,7383.0,73.71,73.82,73.69,73.79,7383.0
2019-08-30 11:50:00,73.83,73.9,73.79,73.9,15213.0,73.83,73.9,73.79,73.9,15213.0
2019-08-30 11:55:00,73.85,73.92,73.77,73.88,18720.0,73.85,73.92,73.77,73.88,18720.0
2019-08-30 12:00:00,73.87,73.98,73.86,73.95,18690.0,73.87,73.98,73.86,73.95,18690.0
2019-08-30 12:05:00,73.97,74.01,73.93,73.95,7038.0,73.97,74.01,73.93,73.95,7038.0
2019-08-30 12:10:00,73.91,74.0,73.91,73.99,6900.0,73.91,74.0,73.91,73.99,6900.0
2019-08-30 12:15:00,73.97,74.07,73.95,73.97,11766.0,73.97,74.07,73.95,73.97,11766.0
2019-08-30 12:20:00,73.95,73.97,73.94,73.95,3000.0,73.95,73.97,73.94,73.95,3000.0
2019-08-30 12:25:00,73.93,73.97,73.84,73.89,10257.0,73.93,73.97,73.84,73.89,10257.0
2019-08-30 12:30:00,73.88,73.94,73.83,73.93,7770.0,73.88,73.94,73.83,73.93,7770.0
2019-08-30 12:35:00,73.96,73.96,73.93,73.93,5073.0,73.96,73.96,73.93,73.93,5073.0
2019-08-30 12:40:00,73.95,73.95,73.92,73.95,3615.0,73.95,73.95,73.92,73.95,3615.0
2019-08-30 12:45:00,73.94,73.94,73.87,73.87,3063.0,73.94,73.94,73.87,73.87,3063.0
2019-08-30 12:50:00,73.87,73.93,73.84,73.93,4368.0,73.87,73.93,73.84,73.93,4368.0
2019-08-30 12:55:00,73.92,73.96,73.91,73.91,7050.0,73.92,73.96,73.91,73.91,7050.0
2019-08-30 13:00:00,73.9,73.92,73.82,73.82,7626.0,73.9,73.92,73.82,73.82,7626.0
2019-08-30 13:05:00,73.81,73.82,73.78,73.82,3000.0,73.81,73.82,73.78,73.82,3000.0
2019-08-30 13:10:00,73.84,73.88,73.83,73.87,8922.0,73.84,73.88,73.83,73.87,8922.0
2019-08-30 13:15:00,73.86,73.87,73.78,73.8,5130.0,73.86,73.87,73.78,73.8,5130.0
2019-08-30 13:20:00,73.78,73.79,73.71,73.72,9900.0,73.78,73.79,73.71,73.72,9900.0
2019-08-30 13:25:00,73.74,73.78,73.74,73.78,2991.0,73.74,73.78,73.74,73.78,2991.0
2019-08-30 13:30:00,73.76,73.78,73.69,73.69,33045.0,73.76,73.78,73.69,73.69,33045.0
2019-08-30 13:35:00,73.67,73.67,73.55,73.56,7500.0,73.67,73.67,73.55,73.56,7500.0
2019-08-30 13:40:00,73.55,73.59,73.54,73.56,8676.0,73.55,73.59,73.54,73.56,8676.0
2019-08-30 13:45:00,73.55,73.62,73.55,73.62,3315.0,73.55,73.62,73.55,73.62,3315.0
2019-08-30 13:50:00,73.63,73.63,73.59,73.62,6078.0,73.63,73.63,73.59,73.62,6078.0
2019-08-30 13:55:00,73.61,73.63,73.58,73.59,6066.0,73.61,73.63,73.58,73.59,6066.0
2019-08-30 14:00:00,73.59,73.68,73.59,73.66,10788.0,73.59,73.68,73.59,73.66,10788.0
2019-08-30 14:05:00,73.66,73.72,73.65,73.67,6105.0,73.66,73.72,73.65,73.67,6105.0
2019-08-30 14:10:00,73.73,73.78,73.72,73.74,6204.0,73.73,73.78,73.72,73.74,6204.0
2019-08-30 14:15:00,73.74,73.74,73.71,73.74,3348.0,73.74,73.74,73.71,73.74,3348.0
2019-08-30 14:20:00,73.74,73.74,73.66,73.67,13035.0,73.74,73.74,73.66,73.67,13035.0
2019-08-30 14:25:00,73.68,73.7,73.67,73.69,3402.0,73.68,73.7,73.67,73.69,3402.0
2019-08-30 14:30:00,73.71,73.78,73.69,73.69,8727.0,73.71,73.78,73.69,73.69,8727.0
2019-08-30 14:35:00,73.67,73.67,73.64,73.66,4491.0,73.67,73.67,73.64,73.66,4491.0
2019-08-30 14:40:00,73.64,73.66,73.57,73.66,4800.0,73.64,73.66,73.57,73.66,4800.0
2019-08-30 14:45:00,73.64,73.64,73.58,73.59,2100.0,73.64,73.64,73.58,73.59,2100.0
2019-08-30 14:50:00,73.59,73.64,73.56,73.6,5700.0,73.59,73.64,73.56,73.6,5700.0
2019-08-30 14:55:00,73.6,73.64,73.58,73.61,5613.0,73.6,73.64,73.58,73.61,5613.0
2019-08-30 15:00:00,73.64,73.65,73.51,73.63,16440.0,73.64,73.65,73.51,73.63,16440.0
2019-08-30 15:05:00,73.64,73.66,73.62,73.65,9087.0,73.64,73.66,73.62,73.65,9087.0
2019-08-30 15:10:00,73.65,73.7,73.62,73.7,10089.0,73.65,73.7,73.62,73.7,10089.0
2019-08-30 15:15:00,73.69,73.69,73.61,73.62,9534.0,73.69,73.69,73.61,73.62,9534.0
2019-08-30 15:20:00,73.63,73.72,73.63,73.67,12867.0,73.63,73.72,73.63,73.67,12867.0
2019-08-30 15:25:00,73.69,73.86,73.69,73.83,12678.0,73.69,73.86,73.69,73.83,12678.0
2019-08-30 15:30:00,73.8,73.83,73.77,73.79,19200.0,73.8,73.83,73.77,73.79,19200.0
2019-08-30 15:35:00,73.79,73.8,73.73,73.76,29625.0,73.79,73.8,73.73,73.76,29625.0
2019-08-30 15:40:00,73.76,73.76,73.59,73.65,48819.0,73.76,73.76,73.59,73.65,48819.0
2019-08-30 15:45:00,73.66,73.9,73.66,73.85,53262.0,73.66,73.9,73.66,73.85,53262.0
2019-08-30 15:50:00,73.86,73.99,73.85,73.95,86724.0,73.86,73.99,73.85,73.95,86724.0
2019-08-30 15:55:00,73.99,74.19,73.89,73.89,273573.0,73.99,74.19,73.89,73.89,273573.0
2019-09-03 09:30:00,73.3,73.85,73.3,73.45,84831.0,73.3,73.85,73.3,73.45,84831.0
2019-09-03 09:35:00,73.45,73.66,73.31,73.31,20340.0,73.45,73.66,73.31,73.31,20340.0
2019-09-03 09:40:00,73.33,73.41,73.2,73.33,29178.0,73.33,73.41,73.2,73.33,29178.0
2019-09-03 09:45:00,73.29,73.37,73.22,73.37,22641.0,73.29,73.37,73.22,73.37,22641.0
2019-09-03 09:50:00,73.36,73.69,73.33,73.54,20871.0,73.36,73.69,73.33,73.54,20871.0
2019-09-03 09:55:00,73.6,73.65,73.48,73.6,10806.0,73.6,73.65,73.48,73.6,10806.0
2019-09-03 10:00:00,73.51,73.55,72.87,72.98,75720.0,73.51,73.55,72.87,72.98,75720.0
2019-09-03 10:05:00,72.99,73.09,72.82,72.92,22218.0,72.99,73.09,72.82,72.92,22218.0
2019-09-03 10:10:00,72.95,73.11,72.9,73.04,14940.0,72.95,73.11,72.9,73.04,14940.0
2019-09-03 10:15:00,72.96,73.09,72.93,72.93,9336.0,72.96,73.09,72.93,72.93,9336.0
2019-09-03 10:20:00,72.93,72.98,72.92,72.97,14121.0,72.93,72.98,72.92,72.97,14121.0
2019-09-03 10:25:00,72.91,73.03,72.84,73.03,9060.0,72.91,73.03,72.84,73.03,9060.0
2019-09-03 10:30:00,73.02,73.02,72.81,72.86,6600.0,73.02,73.02,72.81,72.86,6600.0
2019-09-03 10:35:00,72.89,73.0,72.78,73.0,5196.0,72.89,73.0,72.78,73.0,5196.0
2019-09-03 10:40:00,73.06,73.36,73.06,73.23,10023.0,73.06,73.36,73.06,73.23,10023.0
2019-09-03 10:45:00,73.35,73.43,73.28,73.42,5400.0,73.35,73.43,73.28,73.42,5400.0
2019-09-03 10:50:00,73.39,73.41,73.33,73.38,5898.0,73.39,73.41,73.33,73.38,5898.0
2019-09-03 10:55:00,73.41,73.5,73.38,73.5,9300.0,73.41,73.5,73.38,73.5,9300.0
2019-09-03 11:00:00,73.49,73.49,73.4,73.41,9771.0,73.49,73.49,73.4,73.41,9771.0
2019-09-03 11:05:00,73.4,73.44,73.34,73.42,10857.0,73.4,73.44,73.34,73.42,10857.0
2019-09-03 11:10:00,73.39,73.39,73.1,73.12,7809.0,73.39,73.39,73.1,73.12,7809.0
2019-09-03 11:15:00,73.13,73.22,73.07,73.16,8292.0,73.13,73.22,73.07,73.16,8292.0
2019-09-03 11:20:00,73.13,73.16,72.99,73.0,12768.0,73.13,73.16,72.99,73.0,12768.0
2019-09-03 11:25:00,73.02,73.07,72.88,72.94,11169.0,73.02,73.07,72.88,72.94,11169.0
2019-09-03 11:30:00,72.97,73.03,72.88,73.0,9513.0,72.97,73.03,72.88,73.0,9513.0
2019-09-03 11:35:00,72.98,72.98,72.89,72.92,7200.0,72.98,72.98,72.89,72.92,7200.0
2019-09-03 11:40:00,72.91,72.97,72.86,72.97,11226.0,72.91,72.97,72.86,72.97,11226.0
2019-09-03 11:45:00,72.97,73.13,72.9,73.13,4542.0,72.97,73.13,72.9,73.13,4542.0
2019-09-03 11:50:00,73.11,73.11,73.04,73.05,7884.0,73.11,73.11,73.04,73.05,7884.0
2019-09-03 11:55:00,73.02,73.02,72.85,72.97,25299.0,73.02,73.02,72.85,72.97,25299.0
2019-09-03 12:00:00,73.01,73.15,73.01,73.13,7329.0,73.01,73.15,73.01,73.13,7329.0
2019-09-03 12:05:00,73.12,73.12,72.98,72.98,2766.0,73.12,73.12,72.98,72.98,2766.0
2019-09-03 12:10:00,72.98,73.05,72.95,73.02,6000.0,72.98,73.05,72.95,73.02,6000.0
2019-09-03 12:15:00,73.01,73.11,72.98,73.11,6957.0,73.01,73.11,72.98,73.11,6957.0
2019-09-03 12:20:00,73.06,73.08,72.97,72.97,2739.0,73.06,73.08,72.97,72.97,2739.0
2019-09-03 12:25:00,72.96,72.96,72.89,72.93,23796.0,72.96,72.96,72.89,72.93,23796.0
2019-09-03 12:30:00,72.93,72.96,72.82,72.82,17709.0,72.93,72.96,72.82,72.82,17709.0
2019-09-03 12:35:00,72.85,72.97,72.84,72.97,9102.0,72.85,72.97,72.84,72.97,9102.0
2019-09-03 12:40:00,72.99,73.18,72.99,73.15,17748.0,72.99,73.18,72.99,73.15,17748.0
2019-09-03 12:45:00,73.15,73.25,73.15,73.19,8829.0,73.15,73.25,73.15,73.19,8829.0
2019-09-03 12:50:00,73.19,73.19,73.06,73.06,10860.0,73.19,73.19,73.06,73.06,10860.0
2019-09-03 12:55:00,73.07,73.1,73.06,73.06,4833.0,73.07,73.1,73.06,73.06,4833.0
2019-09-03 13:00:00,73.05,73.09,73.03,73.04,12123.0,73.05,73.09,73.03,73.04,12123.0
2019-09-03 13:05:00,73.04,73.04,72.9,72.99,6960.0,73.04,73.04,72.9,72.99,6960.0
2019-09-03 13:10:00,72.97,72.97,72.88,72.94,21885.0,72.97,72.97,72.88,72.94,21885.0
2019-09-03 13:15:00,72.93,72.94,72.78,72.81,9165.0,72.93,72.94,72.78,72.81,9165.0
2019-09-03 13:20:00,72.79,72.79,72.68,72.69,23232.0,72.79,72.79,72.68,72.69,23232.0
2019-09-03 13:25:00,72.73,72.74,72.69,72.7,9432.0,72.73,72.74,72.69,72.7,9432.0
2019-09-03 13:30:00,72.73,72.73,72.58,72.61,9600.0,72.73,72.73,72.58,72.61,9600.0
2019-09-03 13:35:00,72.59,72.63,72.57,72.63,4200.0,72.59,72.63,72.57,72.63,4200.0
2019-09-03 13:40:00,72.67,72.67,72.55,72.59,9300.0,72.67,72.67,72.55,72.59,9300.0
2019-09-03 13:45:00,72.58,72.62,72.54,72.54,9648.0,72.58,72.62,72.54,72.54,9648.0
2019-09-03 13:50:00,72.56,72.6,72.52,72.52,8232.0,72.56,72.6,72.52,72.52,8232.0
2019-09-03 13:55:00,72.53,72.59,72.47,72.49,11229.0,72.53,72.59,72.47,72.49,11229.0
2019-09-03 14:00:00,72.51,72.54,72.5,72.52,4671.0,72.51,72.54,72.5,72.52,4671.0
2019-09-03 14:05:00,72.48,72.48,72.41,72.42,4713.0,72.48,72.48,72.41,72.42,4713.0
2019-09-03 14:10:00,72.4,72.46,72.35,72.38,5157.0,72.4,72.46,72.35,72.38,5157.0
2019-09-03 14:15:00,72.39,72.4,72.31,72.31,3741.0,72.39,72.4,72.31,72.31,3741.0
2019-09-03 14:20:00,72.35,72.35,72.2,72.23,4920.0,72.35,72.35,72.2,72.23,4920.0
2019-09-03 14:25:00,72.23,72.25,72.2,72.24,3453.0,72.23,72.25,72.2,72.24,3453.0
2019-09-03 14:30:00,72.22,72.23,72.16,72.16,4800.0,72.22,72.23,72.16,72.16,4800.0
2019-09-03 14:35:00,72.15,72.18,72.13,72.13,19395.0,72.15,72.18,72.13,72.13,19395.0
2019-09-03 14:40:00,72.15,72.31,72.15,72.31,11520.0,72.15,72.31,72.15,72.31,11520.0
2019-09-03 14:45:00,72.3,72.37,72.25,72.36,9531.0,72.3,72.37,72.25,72.36,9531.0
2019-09-03 14:50:00,72.41,72.57,72.41,72.57,10134.0,72.41,72.57,72.41,72.57,10134.0
2019-09-03 14:55:00,72.58,72.62,72.55,72.56,10239.0,72.58,72.62,72.55,72.56,10239.0
2019-09-03 15:00:00,72.59,72.59,72.5,72.51,11874.0,72.59,72.59,72.5,72.51,11874.0
2019-09-03 15:05:00,72.5,72.66,72.5,72.66,12768.0,72.5,72.66,72.5,72.66,12768.0
2019-09-03 15:10:00,72.64,72.68,72.57,72.58,13953.0,72.64,72.68,72.57,72.58,13953.0
2019-09-03 15:15:00,72.59,72.63,72.54,72.61,15603.0,72.59,72.63,72.54,72.61,15603.0
2019-09-03 15:20:00,72.64,72.66,72.62,72.66,14037.0,72.64,72.66,72.62,72.66,14037.0
2019-09-03 15:25:00,72.66,72.67,72.61,72.62,11139.0,72.66,72.67,72.61,72.62,11139.0
2019-09-03 15:30:00,72.63,72.75,72.62,72.75,25995.0,72.63,72.75,72.62,72.75,25995.0
2019-09-03 15:35:00,72.74,72.82,72.71,72.81,24543.0,72.74,72.82,72.71,72.81,24543.0
2019-09-03 15:40:00,72.82,72.84,72.69,72.73,24297.0,72.82,72.84,72.69,72.73,24297.0
2019-09-03 15:45:00,72.72,72.79,72.68,72.71,28533.0,72.72,72.79,72.68,72.71,28533.0
2019-09-03 15:50:00,72.71,72.86,72.7,72.85,43845.0,72.71,72.86,72.7,72.85,43845.0
2019-09-03 15:55:00,72.85,72.92,72.83,72.86,108054.0,72.85,72.92,72.83,72.86,108054.0
2019-09-04 09:30:00,73.18,73.62,73.12,73.42,40185.0,73.18,73.62,73.12,73.42,40185.0
2019-09-04 09:35:00,73.27,73.42,73.1,73.31,74967.0,73.27,73.42,73.1,73.31,74967.0
2019-09-04 09:40:00,73.28,73.3,72.91,73.15,15057.0,73.28,73.3,72.91,73.15,15057.0
2019-09-04 09:45:00,73.17,73.26,73.04,73.05,26151.0,73.17,73.26,73.04,73.05,26151.0
2019-09-04 09:50:00,73.07,73.22,72.98,73.17,117738.0,73.07,73.22,72.98,73.17,117738.0
2019-09-04 09:55:00,73.14,73.33,73.12,73.33,33540.0,73.14,73.33,73.12,73.33,33540.0
2019-09-04 10:00:00,73.33,73.55,73.31,73.44,15321.0,73.33,73.55,73.31,73.44,15321.0
2019-09-04 10:05:00,73.47,73.53,73.39,73.39,21228.0,73.47,73.53,73.39,73.39,21228.0
2019-09-04 10:10:00,73.42,73.42,73.16,73.16,56190.0,73.42,73.42,73.16,73.16,56190.0
2019-09-04 10:15:00,73.2,73.26,73.07,73.12,27015.0,73.2,73.26,73.07,73.12,27015.0
2019-09-04 10:20:00,73.09,73.09,72.88,73.01,9486.0,73.09,73.09,72.88,73.01,9486.0
2019-09-04 10:25:00,73.03,73.03,72.94,72.98,48906.0,73.03,73.03,72.94,72.98,48906.0
2019-09-04 10:30:00,72.96,72.98,72.76,72.76,13707.0,72.96,72.98,72.76,72.76,13707.0
2019-09-04 10:35:00,72.73,72.73,72.56,72.62,10155.0,72.73,72.73,72.56,72.62,10155.0
2019-09-04 10:40:00,72.71,72.76,72.68,72.72,10617.0,72.71,72.76,72.68,72.72,10617.0
2019-09-04 10:45:00,72.7,72.77,72.7,72.75,13500.0,72.7,72.77,72.7,72.75,13500.0
2019-09-04 10:50:00,72.74,72.78,72.73,72.76,6153.0,72.74,72.78,72.73,72.76,6153.0
2019-09-04 10:55:00,72.72,72.84,72.72,72.82,12720.0,72.72,72.84,72.72,72.82,12720.0
2019-09-04 11:00:00,72.84,72.92,72.81,72.9,3300.0,72.84,72.92,72.81,72.9,3300.0
2019-09-04 11:05:00,72.9,72.9,72.79,72.79,6030.0,72.9,72.9,72.79,72.79,6030.0
2019-09-04 11:10:00,72.76,72.79,72.68,72.73,6285.0,72.76,72.79,72.68,72.73,6285.0
2019-09-04 11:15:00,72.73,72.82,72.72,72.8,5532.0,72.73,72.82,72.72,72.8,5532.0
2019-09-04 11:20:00,72.79,73.02,72.79,72.94,12087.0,72.79,73.02,72.79,72.94,12087.0
2019-09-04 11:25:00,73.01,73.09,72.98,73.09,10758.0,73.01,73.09,72.98,73.09,10758.0
2019-09-04 11:30:00,73.06,73.06,73.0,73.0,16476.0,73.06,73.06,73.0,73.0,16476.0
2019-09-04 11:35:00,73.03,73.07,73.0,73.05,9417.0,73.03,73.07,73.0,73.05,9417.0
2019-09-04 11:40:00,73.03,73.13,73.03,73.07,35082.0,73.03,73.13,73.03,73.07,35082.0
2019-09-04 11:45:00,73.11,73.21,73.07,73.19,11910.0,73.11,73.21,73.07,73.19,11910.0
2019-09-04 11:50:00,73.16,73.19,73.16,73.19,5346.0,73.16,73.19,73.16,73.19,5346.0
2019-09-04 11:55:00,73.2,73.22,73.17,73.19,11556.0,73.2,73.22,73.17,73.19,11556.0
2019-09-04 12:00:00,73.19,73.19,73.11,73.14,9426.0,73.19,73.19,73.11,73.14,9426.0
2019-09-04 12:05:00,73.14,73.14,73.11,73.11,2700.0,73.14,73.14,73.11,73.11,2700.0
2019-09-04 12:10:00,73.1,73.26,73.1,73.26,35052.0,73.1,73.26,73.1,73.26,35052.0
2019-09-04 12:15:00,73.24,73.28,73.22,73.25,6651.0,73.24,73.28,73.22,73.25,6651.0
2019-09-04 12:20:00,73.26,73.32,73.25,73.28,7416.0,73.26,73.32,73.25,73.28,7416.0
2019-09-04 12:25:00,73.28,73.3,73.19,73.19,16038.0,73.28,73.3,73.19,73.19,16038.0
2019-09-04 12:30:00,73.19,73.22,73.16,73.19,6672.0,73.19,73.22,73.16,73.19,6672.0
2019-09-04 12:35:00,73.19,73.19,73.1,73.1,14739.0,73.19,73.19,73.1,73.1,14739.0
2019-09-04 12:40:00,73.09,73.17,72.94,72.96,45657.0,73.09,73.17,72.94,72.96,45657.0
2019-09-04 12:45:00,73.01,73.08,73.01,73.08,3600.0,73.01,73.08,73.01,73.08,3600.0
2019-09-04 12:50:00,73.05,73.06,73.02,73.04,14469.0,73.05,73.06,73.02,73.04,14469.0
2019-09-04 12:55:00,73.06,73.09,73.05,73.06,18714.0,73.06,73.09,73.05,73.06,18714.0
2019-09-04 13:00:00,73.06,73.06,72.98,72.98,5292.0,73.06,73.06,72.98,72.98,5292.0
2019-09-04 13:05:00,72.96,72.99,72.94,72.98,4410.0,72.96,72.99,72.94,72.98,4410.0
2019-09-04 13:10:00,73.0,73.0,72.94,72.97,6195.0,73.0,73.0,72.94,72.97,6195.0
2019-09-04 13:15:00,72.98,72.98,72.76,72.77,15024.0,72.98,72.98,72.76,72.77,15024.0
2019-09-04 13:20:00,72.75,72.79,72.74,72.78,3000.0,72.75,72.79,72.74,72.78,3000.0
2019-09-04 13:25:00,72.79,72.83,72.77,72.81,9330.0,72.79,72.83,72.77,72.81,9330.0
2019-09-04 13:30:00,72.79,72.81,72.75,72.75,1275.0,72.79,72.81,72.75,72.75,1275.0
2019-09-04 13:35:00,72.74,72.77,72.72,72.76,11100.0,72.74,72.77,72.72,72.76,11100.0
2019-09-04 13:40:00,72.76,72.8,72.73,72.79,3000.0,72.76,72.8,72.73,72.79,3000.0
2019-09-04 13:45:00,72.79,72.8,72.74,72.78,7974.0,72.79,72.8,72.74,72.78,7974.0
2019-09-04 13:50:00,72.77,72.77,72.68,72.71,7983.0,72.77,72.77,72.68,72.71,7983.0
2019-09-04 13:55:00,72.69,72.69,72.67,72.67,1989.0,72.69,72.69,72.67,72.67,1989.0
2019-09-04 14:00:00,72.67,72.75,72.67,72.74,2664.0,72.67,72.75,72.67,72.74,2664.0
2019-09-04 14:05:00,72.78,72.8,72.72,72.8,6000.0,72.78,72.8,72.72,72.8,6000.0
2019-09-04 14:10:00,72.77,72.78,72.56,72.56,9840.0,72.77,72.78,72.56,72.56,9840.0
2019-09-04 14:15:00,72.59,72.71,72.59,72.7,2910.0,72.59,72.71,72.59,72.7,2910.0
2019-09-04 14:20:00,72.69,72.69,72.56,72.56,12099.0,72.69,72.69,72.56,72.56,12099.0
2019-09-04 14:25:00,72.54,72.71,72.54,72.69,6825.0,72.54,72.71,72.54,72.69,6825.0
2019-09-04 14:30:00,72.68,72.73,72.68,72.73,5571.0,72.68,72.73,72.68,72.73,5571.0
2019-09-04 14:35:00,72.78,72.88,72.78,72.85,15003.0,72.78,72.88,72.78,72.85,15003.0
2019-09-04 14:40:00,72.85,72.86,72.8,72.81,12066.0,72.85,72.86,72.8,72.81,12066.0
2019-09-04 14:45:00,72.83,72.83,72.78,72.78,4653.0,72.83,72.83,72.78,72.78,4653.0
2019-09-04 14:50:00,72.77,72.8,72.75,72.78,9489.0,72.77,72.8,72.75,72.78,9489.0
2019-09-04 14:55:00,72.81,72.85,72.81,72.83,7641.0,72.81,72.85,72.81,72.83,7641.0
2019-09-04 15:00:00,72.85,72.89,72.84,72.88,5250.0,72.85,72.89,72.84,72.88,5250.0
2019-09-04 15:05:00,72.87,72.87,72.77,72.82,12795.0,72.87,72.87,72.77,72.82,12795.0
2019-09-04 15:10:00,72.81,72.9,72.8,72.9,10884.0,72.81,72.9,72.8,72.9,10884.0
2019-09-04 15:15:00,72.89,72.89,72.8,72.84,4329.0,72.89,72.89,72.8,72.84,4329.0
2019-09-04 15:20:00,72.84,72.87,72.79,72.82,8550.0,72.84,72.87,72.79,72.82,8550.0
2019-09-04 15:25:00,72.87,72.94,72.85,72.93,7416.0,72.87,72.94,72.85,72.93,7416.0
2019-09-04 15:30:00,72.95,72.99,72.94,72.99,10320.0,72.95,72.99,72.94,72.99,10320.0
2019-09-04 15:35:00,72.99,73.09,72.98,73.06,18072.0,72.99,73.09,72.98,73.06,18072.0
2019-09-04 15:40:00,73.09,73.15,73.07,73.08,20403.0,73.09,73.15,73.07,73.08,20403.0
2019-09-04 15:45:00,73.09,73.15,73.09,73.14,69012.0,73.09,73.15,73.09,73.14,69012.0
2019-09-04 15:50:00,73.15,73.22,73.09,73.22,78927.0,73.15,73.22,73.09,73.22,78927.0
2019-09-04 15:55:00,73.2,73.31,73.2,73.29,151248.0,73.2,73.31,73.2,73.29,151248.0
2019-09-05 09:30:00,74.02,74.42,73.95,74.24,82803.0,74.02,74.42,73.95,74.24,82803.0
2019-09-05 09:35:00,74.26,74.79,74.24,74.46,84234.0,74.26,74.79,74.24,74.46,84234.0
2019-09-05 09:40:00,74.49,74.63,74.31,74.53,30363.0,74.49,74.63,74.31,74.53,30363.0
2019-09-05 09:45:00,74.6,74.68,74.23,74.45,40623.0,74.6,74.68,74.23,74.45,40623.0
2019-09-05 09:50:00,74.56,74.8,74.51,74.72,42675.0,74.56,74.8,74.51,74.72,42675.0
2019-09-05 09:55:00,74.76,74.85,74.64,74.72,31584.0,74.76,74.85,74.64,74.72,31584.0
2019-09-05 10:00:00,74.76,74.78,74.61,74.7,51858.0,74.76,74.78,74.61,74.7,51858.0
2019-09-05 10:05:00,74.71,74.78,74.62,74.63,39375.0,74.71,74.78,74.62,74.63,39375.0
2019-09-05 10:10:00,74.66,74.75,74.64,74.67,32094.0,74.66,74.75,74.64,74.67,32094.0
2019-09-05 10:15:00,74.68,74.83,74.65,74.76,48420.0,74.68,74.83,74.65,74.76,48420.0
2019-09-05 10:20:00,74.78,74.8,74.53,74.54,29556.0,74.78,74.8,74.53,74.54,29556.0
2019-09-05 10:25:00,74.51,74.52,74.42,74.5,20892.0,74.51,74.52,74.42,74.5,20892.0
2019-09-05 10:30:00,74.56,74.77,74.56,74.73,6309.0,74.56,74.77,74.56,74.73,6309.0
2019-09-05 10:35:00,74.71,74.76,74.61,74.67,26424.0,74.71,74.76,74.61,74.67,26424.0
2019-09-05 10:40:00,74.73,74.76,74.66,74.68,10926.0,74.73,74.76,74.66,74.68,10926.0
2019-09-05 10:45:00,74.69,74.8,74.64,74.78,18450.0,74.69,74.8,74.64,74.78,18450.0
2019-09-05 10:50:00,74.8,74.85,74.78,74.85,12318.0,74.8,74.85,74.78,74.85,12318.0
2019-09-05 10:55:00,74.87,74.93,74.66,74.66,42714.0,74.87,74.93,74.66,74.66,42714.0
2019-09-05 11:00:00,74.69,74.71,74.62,74.68,36690.0,74.69,74.71,74.62,74.68,36690.0
2019-09-05 11:05:00,74.71,74.78,74.69,74.75,52914.0,74.71,74.78,74.69,74.75,52914.0
2019-09-05 11:10:00,74.75,74.83,74.75,74.83,13803.0,74.75,74.83,74.75,74.83,13803.0
2019-09-05 11:15:00,74.84,74.84,74.7,74.7,28080.0,74.84,74.84,74.7,74.7,28080.0
2019-09-05 11:20:00,74.7,74.7,74.62,74.64,20328.0,74.7,74.7,74.62,74.64,20328.0
2019-09-05 11:25:00,74.62,74.69,74.62,74.69,12849.0,74.62,74.69,74.62,74.69,12849.0
2019-09-05 11:30:00,74.68,74.76,74.62,74.76,17775.0,74.68,74.76,74.62,74.76,17775.0
2019-09-05 11:35:00,74.78,74.79,74.62,74.63,20061.0,74.78,74.79,74.62,74.63,20061.0
2019-09-05 11:40:00,74.62,74.77,74.61,74.74,19674.0,74.62,74.77,74.61,74.74,19674.0
2019-09-05 11:45:00,74.71,74.73,74.64,74.72,13374.0,74.71,74.73,74.64,74.72,13374.0
2019-09-05 11:50:00,74.73,74.81,74.7,74.81,36411.0,74.73,74.81,74.7,74.81,36411.0
2019-09-05 11:55:00,74.8,74.94,74.77,74.9,29325.0,74.8,74.94,74.77,74.9,29325.0
2019-09-05 12:00:00,74.91,74.96,74.86,74.96,38406.0,74.91,74.96,74.86,74.96,38406.0
2019-09-05 12:05:00,74.96,74.96,74.88,74.92,31275.0,74.96,74.96,74.88,74.92,31275.0
2019-09-05 12:10:00,74.9,75.03,74.9,74.97,28875.0,74.9,75.03,74.9,74.97,28875.0
2019-09-05 12:15:00,74.96,75.01,74.82,74.82,31260.0,74.96,75.01,74.82,74.82,31260.0
2019-09-05 12:20:00,74.82,74.82,74.69,74.72,24186.0,74.82,74.82,74.69,74.72,24186.0
2019-09-05 12:25:00,74.73,74.74,74.68,74.73,12798.0,74.73,74.74,74.68,74.73,12798.0
2019-09-05 12:30:00,74.73,74.75,74.7,74.73,18900.0,74.73,74.75,74.7,74.73,18900.0
2019-09-05 12:35:00,74.73,74.77,74.7,74.72,15912.0,74.73,74.77,74.7,74.72,15912.0
2019-09-05 12:40:00,74.72,74.8,74.69,74.7,36912.0,74.72,74.8,74.69,74.7,36912.0
2019-09-05 12:45:00,74.71,74.73,74.63,74.63,17820.0,74.71,74.73,74.63,74.63,17820.0
2019-09-05 12:50:00,74.63,74.65,74.6,74.6,16611.0,74.63,74.65,74.6,74.6,16611.0
2019-09-05 12:55:00,74.6,74.64,74.6,74.6,15705.0,74.6,74.64,74.6,74.6,15705.0
2019-09-05 13:00:00,74.61,74.63,74.56,74.57,27498.0,74.61,74.63,74.56,74.57,27498.0
2019-09-05 13:05:00,74.58,74.58,74.49,74.54,21186.0,74.58,74.58,74.49,74.54,21186.0
2019-09-05 13:10:00,74.54,74.6,74.53,74.57,12900.0,74.54,74.6,74.53,74.57,12900.0
2019-09-05 13:15:00,74.57,74.61,74.55,74.55,13803.0,74.57,74.61,74.55,74.55,13803.0
2019-09-05 13:20:00,74.57,74.57,74.5,74.5,25071.0,74.57,74.57,74.5,74.5,25071.0
2019-09-05 13:25:00,74.51,74.55,74.51,74.53,15132.0,74.51,74.55,74.51,74.53,15132.0
2019-09-05 13:30:00,74.53,74.53,74.45,74.49,21729.0,74.53,74.53,74.45,74.49,21729.0
2019-09-05 13:35:00,74.48,74.48,74.45,74.48,12519.0,74.48,74.48,74.45,74.48,12519.0
2019-09-05 13:40:00,74.48,74.49,74.42,74.44,16707.0,74.48,74.49,74.42,74.44,16707.0
2019-09-05 13:45:00,74.47,74.51,74.45,74.49,15801.0,74.47,74.51,74.45,74.49,15801.0
2019-09-05 13:50:00,74.48,74.55,74.48,74.52,10992.0,74.48,74.55,74.48,74.52,10992.0
2019-09-05 13:55:00,74.52,74.53,74.49,74.51,12015.0,74.52,74.53,74.49,74.51,12015.0
2019-09-05 14:00:00,74.5,74.59,74.5,74.59,19479.0,74.5,74.59,74.5,74.59,19479.0
2019-09-05 14:05:00,74.6,74.63,74.51,74.51,12606.0,74.6,74.63,74.51,74.51,12606.0
2019-09-05 14:10:00,74.5,74.58,74.48,74.57,24435.0,74.5,74.58,74.48,74.57,24435.0
2019-09-05 14:15:00,74.55,74.58,74.52,74.53,13659.0,74.55,74.58,74.52,74.53,13659.0
2019-09-05 14:20:00,74.5,74.56,74.48,74.51,20592.0,74.5,74.56,74.48,74.51,20592.0
2019-09-05 14:25:00,74.5,74.54,74.5,74.53,11724.0,74.5,74.54,74.5,74.53,11724.0
2019-09-05 14:30:00,74.53,74.54,74.5,74.53,15279.0,74.53,74.54,74.5,74.53,15279.0
2019-09-05 14:35:00,74.53,74.61,74.53,74.6,23187.0,74.53,74.61,74.53,74.6,23187.0
2019-09-05 14:40:00,74.6,74.75,74.6,74.72,19272.0,74.6,74.75,74.6,74.72,19272.0
2019-09-05 14:45:00,74.71,74.76,74.71,74.73,15465.0,74.71,74.76,74.71,74.73,15465.0
2019-09-05 14:50:00,74.74,74.87,74.74,74.83,45534.0,74.74,74.87,74.74,74.83,45534.0
2019-09-05 14:55:00,74.84,74.91,74.82,74.88,17736.0,74.84,74.91,74.82,74.88,17736.0
2019-09-05 15:00:00,74.89,74.89,74.81,74.81,17679.0,74.89,74.89,74.81,74.81,17679.0
2019-09-05 15:05:00,74.83,74.86,74.8,74.82,21066.0,74.83,74.86,74.8,74.82,21066.0
2019-09-05 15:10:00,74.82,74.87,74.82,74.87,26904.0,74.82,74.87,74.82,74.87,26904.0
2019-09-05 15:15:00,74.88,75.01,74.88,75.0,31050.0,74.88,75.01,74.88,75.0,31050.0
2019-09-05 15:20:00,75.0,75.05,74.97,75.0,37851.0,75.0,75.05,74.97,75.0,37851.0
2019-09-05 15:25:00,74.99,75.12,74.99,75.07,20799.0,74.99,75.12,74.99,75.07,20799.0
2019-09-05 15:30:00,75.07,75.07,74.97,75.0,43986.0,75.07,75.07,74.97,75.0,43986.0
2019-09-05 15:35:00,75.02,75.06,75.0,75.02,33561.0,75.02,75.06,75.0,75.02,33561.0
2019-09-05 15:40:00,75.01,75.03,74.97,74.98,27090.0,75.01,75.03,74.97,74.98,27090.0
2019-09-05 15:45:00,74.98,74.99,74.9,74.94,39369.0,74.98,74.99,74.9,74.94,39369.0
2019-09-05 15:50:00,74.93,75.06,74.92,75.06,67413.0,74.93,75.06,74.92,75.06,67413.0
2019-09-05 15:55:00,75.06,75.08,74.94,75.0,180630.0,75.06,75.08,74.94,75.0,180630.0
2019-09-06 09:30:00,75.42,75.55,75.15,75.41,99351.0,75.42,75.55,75.15,75.41,99351.0
2019-09-06 09:35:00,75.44,75.73,75.44,75.65,61908.0,75.44,75.73,75.44,75.65,61908.0
2019-09-06 09:40:00,75.56,75.96,75.56,75.69,74889.0,75.56,75.96,75.56,75.69,74889.0
2019-09-06 09:45:00,75.78,75.81,75.52,75.75,27366.0,75.78,75.81,75.52,75.75,27366.0
2019-09-06 09:50:00,75.77,75.87,75.72,75.86,17505.0,75.77,75.87,75.72,75.86,17505.0
2019-09-06 09:55:00,75.86,76.06,75.86,76.06,38031.0,75.86,76.06,75.86,76.06,38031.0
2019-09-06 10:00:00,76.03,76.03,75.73,75.74,29178.0,76.03,76.03,75.73,75.74,29178.0
2019-09-06 10:05:00,75.71,75.72,75.59,75.61,23475.0,75.71,75.72,75.59,75.61,23475.0
2019-09-06 10:10:00,75.61,75.62,75.36,75.36,119610.0,75.61,75.62,75.36,75.36,119610.0
2019-09-06 10:15:00,75.36,75.61,75.36,75.57,31395.0,75.36,75.61,75.36,75.57,31395.0
2019-09-06 10:20:00,75.59,75.68,75.44,75.68,82386.0,75.59,75.68,75.44,75.68,82386.0
2019-09-06 10:25:00,75.69,75.92,75.69,75.91,46413.0,75.69,75.92,75.69,75.91,46413.0
2019-09-06 10:30:00,75.91,75.95,75.76,75.8,32856.0,75.91,75.95,75.76,75.8,32856.0
2019-09-06 10:35:00,75.79,75.81,75.64,75.76,38652.0,75.79,75.81,75.64,75.76,38652.0
2019-09-06 10:40:00,75.75,75.81,75.69,75.71,9312.0,75.75,75.81,75.69,75.71,9312.0
2019-09-06 10:45:00,75.7,75.71,75.6,75.61,6627.0,75.7,75.71,75.6,75.61,6627.0
2019-09-06 10:50:00,75.59,75.66,75.55,75.61,7509.0,75.59,75.66,75.55,75.61,7509.0
2019-09-06 10:55:00,75.6,75.6,75.48,75.48,40500.0,75.6,75.6,75.48,75.48,40500.0
2019-09-06 11:00:00,75.48,75.52,75.46,75.46,10161.0,75.48,75.52,75.46,75.46,10161.0
2019-09-06 11:05:00,75.46,75.61,75.45,75.61,35049.0,75.46,75.61,75.45,75.61,35049.0
2019-09-06 11:10:00,75.6,75.69,75.55,75.55,22053.0,75.6,75.69,75.55,75.55,22053.0
2019-09-06 11:15:00,75.59,75.59,75.47,75.5,24606.0,75.59,75.59,75.47,75.5,24606.0
2019-09-06 11:20:00,75.5,75.5,75.34,75.4,32784.0,75.5,75.5,75.34,75.4,32784.0
2019-09-06 11:25:00,75.43,75.44,75.4,75.43,21618.0,75.43,75.44,75.4,75.43,21618.0
2019-09-06 11:30:00,75.46,75.46,75.31,75.32,8280.0,75.46,75.46,75.31,75.32,8280.0
2019-09-06 11:35:00,75.3,75.39,75.3,75.37,6600.0,75.3,75.39,75.3,75.37,6600.0
2019-09-06 11:40:00,75.38,75.52,75.34,75.47,8184.0,75.38,75.52,75.34,75.47,8184.0
2019-09-06 11:45:00,75.5,75.52,75.47,75.51,9009.0,75.5,75.52,75.47,75.51,9009.0
2019-09-06 11:50:00,75.48,75.48,75.44,75.44,9003.0,75.48,75.48,75.44,75.44,9003.0
2019-09-06 11:55:00,75.42,75.47,75.34,75.4,12669.0,75.42,75.47,75.34,75.4,12669.0
2019-09-06 12:00:00,75.43,75.49,75.42,75.47,4293.0,75.43,75.49,75.42,75.47,4293.0
2019-09-06 12:05:00,75.47,75.54,75.38,75.38,20946.0,75.47,75.54,75.38,75.38,20946.0
2019-09-06 12:10:00,75.42,75.42,75.34,75.34,3774.0,75.42,75.42,75.34,75.34,3774.0
2019-09-06 12:15:00,75.3,75.39,75.3,75.38,9804.0,75.3,75.39,75.3,75.38,9804.0
2019-09-06 12:20:00,75.36,75.37,75.34,75.34,5052.0,75.36,75.37,75.34,75.34,5052.0
2019-09-06 12:25:00,75.36,75.44,75.35,75.44,7851.0,75.36,75.44,75.35,75.44,7851.0
2019-09-06 12:30:00,75.42,75.43,75.35,75.35,5952.0,75.42,75.43,75.35,75.35,5952.0
2019-09-06 12:35:00,75.38,75.54,75.36,75.54,8595.0,75.38,75.54,75.36,75.54,8595.0
2019-09-06 12:40:00,75.51,75.57,75.46,75.46,29088.0,75.51,75.57,75.46,75.46,29088.0
2019-09-06 12:45:00,75.45,75.46,75.32,75.41,9936.0,75.45,75.46,75.32,75.41,9936.0
2019-09-06 12:50:00,75.42,75.55,75.42,75.55,5829.0,75.42,75.55,75.42,75.55,5829.0
2019-09-06 12:55:00,75.61,75.61,75.48,75.56,7152.0,75.61,75.61,75.48,75.56,7152.0
2019-09-06 13:00:00,75.52,75.6,75.49,75.54,8475.0,75.52,75.6,75.49,75.54,8475.0
2019-09-06 13:05:00,75.55,75.59,75.48,75.48,8385.0,75.55,75.59,75.48,75.48,8385.0
2019-09-06 13:10:00,75.48,75.51,75.44,75.47,4971.0,75.48,75.51,75.44,75.47,4971.0
2019-09-06 13:15:00,75.5,75.55,75.5,75.55,23790.0,75.5,75.55,75.5,75.55,23790.0
2019-09-06 13:20:00,75.57,75.72,75.57,75.72,12723.0,75.57,75.72,75.57,75.72,12723.0
2019-09-06 13:25:00,75.73,75.76,75.7,75.76,9345.0,75.73,75.76,75.7,75.76,9345.0
2019-09-06 13:30:00,75.75,75.79,75.73,75.74,12900.0,75.75,75.79,75.73,75.74,12900.0
2019-09-06 13:35:00,75.73,75.81,75.72,75.79,13050.0,75.73,75.81,75.72,75.79,13050.0
2019-09-06 13:40:00,75.81,75.9,75.81,75.9,7686.0,75.81,75.9,75.81,75.9,7686.0
2019-09-06 13:45:00,75.86,75.94,75.86,75.91,7200.0,75.86,75.94,75.86,75.91,7200.0
2019-09-06 13:50:00,75.92,75.97,75.89,75.97,13125.0,75.92,75.97,75.89,75.97,13125.0
2019-09-06 13:55:00,75.94,76.04,75.94,76.02,18174.0,75.94,76.04,75.94,76.02,18174.0
2019-09-06 14:00:00,76.02,76.04,75.82,75.91,12750.0,76.02,76.04,75.82,75.91,12750.0
2019-09-06 14:05:00,75.88,75.92,75.85,75.9,8703.0,75.88,75.92,75.85,75.9,8703.0
2019-09-06 14:10:00,75.89,76.02,75.87,75.98,15438.0,75.89,76.02,75.87,75.98,15438.0
2019-09-06 14:15:00,75.99,75.99,75.9,75.91,25500.0,75.99,75.99,75.9,75.91,25500.0
2019-09-06 14:20:00,75.89,75.89,75.84,75.85,20136.0,75.89,75.89,75.84,75.85,20136.0
2019-09-06 14:25:00,75.83,75.86,75.82,75.86,9300.0,75.83,75.86,75.82,75.86,9300.0
2019-09-06 14:30:00,75.86,75.86,75.79,75.82,5400.0,75.86,75.86,75.79,75.82,5400.0
2019-09-06 14:35:00,75.83,75.84,75.77,75.81,9075.0,75.83,75.84,75.77,75.81,9075.0
2019-09-06 14:40:00,75.83,75.85,75.78,75.79,12882.0,75.83,75.85,75.78,75.79,12882.0
2019-09-06 14:45:00,75.79,75.8,75.73,75.77,11403.0,75.79,75.8,75.73,75.77,11403.0
2019-09-06 14:50:00,75.76,75.83,75.76,75.81,11940.0,75.76,75.83,75.76,75.81,11940.0
2019-09-06 14:55:00,75.8,75.8,75.73,75.75,9735.0,75.8,75.8,75.73,75.75,9735.0
2019-09-06 15:00:00,75.71,75.71,75.65,75.66,15660.0,75.71,75.71,75.65,75.66,15660.0
2019-09-06 15:05:00,75.64,75.64,75.62,75.64,5700.0,75.64,75.64,75.62,75.64,5700.0
2019-09-06 15:10:00,75.64,75.7,75.59,75.68,15483.0,75.64,75.7,75.59,75.68,15483.0
2019-09-06 15:15:00,75.68,75.68,75.56,75.57,16155.0,75.68,75.68,75.56,75.57,16155.0
2019-09-06 15:20:00,75.56,75.61,75.53,75.6,32307.0,75.56,75.61,75.53,75.6,32307.0
2019-09-06 15:25:00,75.59,75.64,75.57,75.62,25185.0,75.59,75.64,75.57,75.62,25185.0
2019-09-06 15:30:00,75.64,75.67,75.63,75.64,15306.0,75.64,75.67,75.63,75.64,15306.0
2019-09-06 15:35:00,75.63,75.63,75.56,75.58,24234.0,75.63,75.63,75.56,75.58,24234.0
2019-09-06 15:40:00,75.57,75.6,75.36,75.39,69729.0,75.57,75.6,75.36,75.39,69729.0
2019-09-06 15:45:00,75.39,75.67,75.39,75.45,82647.0,75.39,75.67,75.39,75.45,82647.0
2019-09-06 15:50:00,75.45,75.45,75.35,75.35,62322.0,75.45,75.45,75.35,75.35,62322.0
2019-09-06 15:55:00,75.33,75.49,75.31,75.48,104187.0,75.33,75.49,75.31,75.48,104187.0
2019-09-09 09:30:00,75.25,75.74,74.8,74.85,79284.0,75.25,75.74,74.8,74.85,79284.0
2019-09-09 09:35:00,75.06,75.06,74.49,74.51,13800.0,75.06,75.06,74.49,74.51,13800.0
2019-09-09 09:40:00,74.55,74.57,74.2,74.2,12930.0,74.55,74.57,74.2,74.2,12930.0
2019-09-09 09:45:00,74.2,74.27,73.88,73.88,29331.0,74.2,74.27,73.88,73.88,29331.0
2019-09-09 09:50:00,73.85,73.94,73.72,73.94,20616.0,73.85,73.94,73.72,73.94,20616.0
2019-09-09 09:55:00,73.93,73.94,73.57,73.65,47073.0,73.93,73.94,73.57,73.65,47073.0
2019-09-09 10:00:00,73.65,73.75,73.43,73.67,56577.0,73.65,73.75,73.43,73.67,56577.0
2019-09-09 10:05:00,73.61,73.71,73.37,73.39,17274.0,73.61,73.71,73.37,73.39,17274.0
2019-09-09 10:10:00,73.4,73.87,73.39,73.83,17556.0,73.4,73.87,73.39,73.83,17556.0
2019-09-09 10:15:00,73.78,74.02,73.76,73.82,35838.0,73.78,74.02,73.76,73.82,35838.0
2019-09-09 10:20:00,73.83,73.85,73.5,73.5,11898.0,73.83,73.85,73.5,73.5,11898.0
2019-09-09 10:25:00,73.57,73.58,73.42,73.49,14445.0,73.57,73.58,73.42,73.49,14445.0
2019-09-09 10:30:00,73.48,73.59,73.44,73.45,19845.0,73.48,73.59,73.44,73.45,19845.0
2019-09-09 10:35:00,73.44,73.48,73.21,73.21,41985.0,73.44,73.48,73.21,73.21,41985.0
2019-09-09 10:40:00,73.16,73.19,73.09,73.13,13128.0,73.16,73.19,73.09,73.13,13128.0
2019-09-09 10:45:00,73.11,73.27,73.1,73.18,18177.0,73.11,73.27,73.1,73.18,18177.0
2019-09-09 10:50:00,73.18,73.24,73.11,73.22,10809.0,73.18,73.24,73.11,73.22,10809.0
2019-09-09 10:55:00,73.25,73.32,73.12,73.27,14583.0,73.25,73.32,73.12,73.27,14583.0
2019-09-09 11:00:00,73.29,73.39,73.29,73.3,9750.0,73.29,73.39,73.29,73.3,9750.0
2019-09-09 11:05:00,73.3,73.33,73.11,73.17,31398.0,73.3,73.33,73.11,73.17,31398.0
2019-09-09 11:10:00,73.17,73.28,73.16,73.28,13509.0,73.17,73.28,73.16,73.28,13509.0
2019-09-09 11:15:00,73.29,73.3,73.2,73.21,8277.0,73.29,73.3,73.2,73.21,8277.0
2019-09-09 11:20:00,73.23,73.33,73.21,73.32,14049.0,73.23,73.33,73.21,73.32,14049.0
2019-09-09 11:25:00,73.3,73.33,73.28,73.32,7638.0,73.3,73.33,73.28,73.32,7638.0
2019-09-09 11:30:00,73.31,73.39,73.31,73.39,16578.0,73.31,73.39,73.31,73.39,16578.0
2019-09-09 11:35:00,73.41,73.43,73.28,73.29,26346.0,73.41,73.43,73.28,73.29,26346.0
2019-09-09 11:40:00,73.3,73.3,73.18,73.23,14700.0,73.3,73.3,73.18,73.23,14700.0
2019-09-09 11:45:00,73.23,73.35,73.23,73.3,9900.0,73.23,73.35,73.23,73.3,9900.0
2019-09-09 11:50:00,73.3,73.3,73.14,73.23,24228.0,73.3,73.3,73.14,73.23,24228.0
2019-09-09 11:55:00,73.26,73.29,73.19,73.19,8358.0,73.26,73.29,73.19,73.19,8358.0
2019-09-09 12:00:00,73.19,73.25,73.16,73.17,7239.0,73.19,73.25,73.16,73.17,7239.0
2019-09-09 12:05:00,73.17,73.17,73.03,73.03,15900.0,73.17,73.17,73.03,73.03,15900.0
2019-09-09 12:10:00,73.01,73.01,72.86,72.86,21066.0,73.01,73.01,72.86,72.86,21066.0
2019-09-09 12:15:00,72.89,72.95,72.83,72.85,15858.0,72.89,72.95,72.83,72.85,15858.0
2019-09-09 12:20:00,72.88,72.88,72.76,72.83,9942.0,72.88,72.88,72.76,72.83,9942.0
2019-09-09 12:25:00,72.89,72.93,72.73,72.73,10473.0,72.89,72.93,72.73,72.73,10473.0
2019-09-09 12:30:00,72.73,72.75,72.54,72.57,22704.0,72.73,72.75,72.54,72.57,22704.0
2019-09-09 12:35:00,72.49,72.53,72.22,72.32,32742.0,72.49,72.53,72.22,72.32,32742.0
2019-09-09 12:40:00,72.37,72.45,72.35,72.39,28632.0,72.37,72.45,72.35,72.39,28632.0
2019-09-09 12:45:00,72.38,72.46,72.38,72.45,8940.0,72.38,72.46,72.38,72.45,8940.0
2019-09-09 12:50:00,72.44,72.5,72.39,72.44,19110.0,72.44,72.5,72.39,72.44,19110.0
2019-09-09 12:55:00,72.4,72.46,72.32,72.4,24378.0,72.4,72.46,72.32,72.4,24378.0
2019-09-09 13:00:00,72.44,72.47,72.39,72.42,16266.0,72.44,72.47,72.39,72.42,16266.0
2019-09-09 13:05:00,72.43,72.59,72.43,72.59,14229.0,72.43,72.59,72.43,72.59,14229.0
2019-09-09 13:10:00,72.6,72.6,72.55,72.57,10968.0,72.6,72.6,72.55,72.57,10968.0
2019-09-09 13:15:00,72.57,72.74,72.53,72.73,6000.0,72.57,72.74,72.53,72.73,6000.0
2019-09-09 13:20:00,72.75,72.81,72.69,72.69,22329.0,72.75,72.81,72.69,72.69,22329.0
2019-09-09 13:25:00,72.67,72.68,72.59,72.63,16080.0,72.67,72.68,72.59,72.63,16080.0
2019-09-09 13:30:00,72.63,72.69,72.61,72.65,16356.0,72.63,72.69,72.61,72.65,16356.0
2019-09-09 13:35:00,72.65,72.65,72.49,72.54,37362.0,72.65,72.65,72.49,72.54,37362.0
2019-09-09 13:40:00,72.58,72.6,72.55,72.57,8910.0,72.58,72.6,72.55,72.57,8910.0
2019-09-09 13:45:00,72.58,72.59,72.49,72.56,18012.0,72.58,72.59,72.49,72.56,18012.0
2019-09-09 13:50:00,72.56,72.58,72.53,72.57,11106.0,72.56,72.58,72.53,72.57,11106.0
2019-09-09 13:55:00,72.57,72.58,72.5,72.52,8004.0,72.57,72.58,72.5,72.52,8004.0
2019-09-09 14:00:00,72.54,72.56,72.52,72.54,8460.0,72.54,72.56,72.52,72.54,8460.0
2019-09-09 14:05:00,72.55,72.55,72.48,72.49,17271.0,72.55,72.55,72.48,72.49,17271.0
2019-09-09 14:10:00,72.47,72.48,72.42,72.42,5358.0,72.47,72.48,72.42,72.42,5358.0
2019-09-09 14:15:00,72.41,72.44,72.35,72.35,17883.0,72.41,72.44,72.35,72.35,17883.0
2019-09-09 14:20:00,72.35,72.46,72.33,72.43,9411.0,72.35,72.46,72.33,72.43,9411.0
2019-09-09 14:25:00,72.45,72.54,72.44,72.48,9000.0,72.45,72.54,72.44,72.48,9000.0
2019-09-09 14:30:00,72.47,72.5,72.42,72.47,23172.0,72.47,72.5,72.42,72.47,23172.0
2019-09-09 14:35:00,72.47,72.48,72.43,72.47,15486.0,72.47,72.48,72.43,72.47,15486.0
2019-09-09 14:40:00,72.47,72.53,72.46,72.5,19104.0,72.47,72.53,72.46,72.5,19104.0
2019-09-09 14:45:00,72.53,72.59,72.51,72.55,13083.0,72.53,72.59,72.51,72.55,13083.0
2019-09-09 14:50:00,72.54,72.54,72.45,72.48,13455.0,72.54,72.54,72.45,72.48,13455.0
2019-09-09 14:55:00,72.5,72.52,72.48,72.5,9543.0,72.5,72.52,72.48,72.5,9543.0
2019-09-09 15:00:00,72.49,72.54,72.43,72.51,18147.0,72.49,72.54,72.43,72.51,18147.0
2019-09-09 15:05:00,72.47,72.55,72.47,72.51,14640.0,72.47,72.55,72.47,72.51,14640.0
2019-09-09 15:10:00,72.52,72.6,72.51,72.57,17529.0,72.52,72.6,72.51,72.57,17529.0
2019-09-09 15:15:00,72.58,72.58,72.49,72.5,22593.0,72.58,72.58,72.49,72.5,22593.0
2019-09-09 15:20:00,72.5,72.5,72.38,72.38,10455.0,72.5,72.5,72.38,72.38,10455.0
2019-09-09 15:25:00,72.38,72.4,72.31,72.33,23919.0,72.38,72.4,72.31,72.33,23919.0
2019-09-09 15:30:00,72.33,72.38,72.33,72.37,9969.0,72.33,72.38,72.33,72.37,9969.0
2019-09-09 15:35:00,72.35,72.37,72.29,72.35,39213.0,72.35,72.37,72.29,72.35,39213.0
2019-09-09 15:40:00,72.35,72.4,72.34,72.34,35685.0,72.35,72.4,72.34,72.34,35685.0
2019-09-09 15:45:00,72.34,72.38,72.3,72.38,50358.0,72.34,72.38,72.3,72.38,50358.0
2019-09-09 15:50:00,72.37,72.4,72.33,72.38,84957.0,72.37,72.4,72.33,72.38,84957.0
2019-09-09 15:55:00,72.38,72.46,72.35,72.38,191223.0,72.38,72.46,72.35,72.38,191223.0
2019-09-10 09:30:00,71.67,71.8,70.67,70.77,266784.0,71.67,71.8,70.67,70.77,266784.0
2019-09-10 09:35:00,70.75,71.27,70.67,71.09,87282.0,70.75,71.27,70.67,71.09,87282.0
2019-09-10 09:40:00,71.16,71.23,70.56,70.66,62874.0,71.16,71.23,70.56,70.66,62874.0
2019-09-10 09:45:00,70.55,70.59,70.14,70.18,51879.0,70.55,70.59,70.14,70.18,51879.0
2019-09-10 09:50:00,70.11,70.13,69.45,69.45,136215.0,70.11,70.13,69.45,69.45,136215.0
2019-09-10 09:55:00,69.45,69.69,69.45,69.58,46215.0,69.45,69.69,69.45,69.58,46215.0
2019-09-10 10:00:00,69.55,69.68,69.39,69.46,77313.0,69.55,69.68,69.39,69.46,77313.0
2019-09-10 10:05:00,69.51,69.7,69.45,69.51,40617.0,69.51,69.7,69.45,69.51,40617.0
2019-09-10 10:10:00,69.52,69.64,69.38,69.62,88638.0,69.52,69.64,69.38,69.62,88638.0
2019-09-10 10:15:00,69.61,69.92,69.61,69.92,52350.0,69.61,69.92,69.61,69.92,52350.0
2019-09-10 10:20:00,69.92,70.52,69.92,70.41,82650.0,69.92,70.52,69.92,70.41,82650.0
2019-09-10 10:25:00,70.44,70.62,70.28,70.32,100188.0,70.44,70.62,70.28,70.32,100188.0
2019-09-10 10:30:00,70.32,70.48,70.29,70.44,58368.0,70.32,70.48,70.29,70.44,58368.0
2019-09-10 10:35:00,70.4,70.69,70.29,70.63,87912.0,70.4,70.69,70.29,70.63,87912.0
2019-09-10 10:40:00,70.65,70.84,70.63,70.76,85941.0,70.65,70.84,70.63,70.76,85941.0
2019-09-10 10:45:00,70.76,71.08,70.73,71.06,126645.0,70.76,71.08,70.73,71.06,126645.0
2019-09-10 10:50:00,71.04,71.04,70.85,71.01,48708.0,71.04,71.04,70.85,71.01,48708.0
2019-09-10 10:55:00,71.01,71.02,70.91,70.96,21177.0,71.01,71.02,70.91,70.96,21177.0
2019-09-10 11:00:00,70.99,71.41,70.99,71.4,23256.0,70.99,71.41,70.99,71.4,23256.0
2019-09-10 11:05:00,71.41,71.58,71.29,71.36,24123.0,71.41,71.58,71.29,71.36,24123.0
2019-09-10 11:10:00,71.36,71.4,71.2,71.39,16167.0,71.36,71.4,71.2,71.39,16167.0
2019-09-10 11:15:00,71.35,71.35,71.03,71.03,17277.0,71.35,71.35,71.03,71.03,17277.0
2019-09-10 11:20:00,71.04,71.13,70.97,71.03,50112.0,71.04,71.13,70.97,71.03,50112.0
2019-09-10 11:25:00,71.02,71.41,70.99,71.36,18600.0,71.02,71.41,70.99,71.36,18600.0
2019-09-10 11:30:00,71.33,71.42,71.22,71.42,24000.0,71.33,71.42,71.22,71.42,24000.0
2019-09-10 11:35:00,71.44,71.44,71.29,71.29,10500.0,71.44,71.44,71.29,71.29,10500.0
2019-09-10 11:40:00,71.34,71.38,71.28,71.29,10215.0,71.34,71.38,71.28,71.29,10215.0
2019-09-10 11:45:00,71.28,71.54,71.26,71.52,20013.0,71.28,71.54,71.26,71.52,20013.0
2019-09-10 11:50:00,71.53,71.61,71.47,71.51,38223.0,71.53,71.61,71.47,71.51,38223.0
2019-09-10 11:55:00,71.47,71.76,71.43,71.71,50850.0,71.47,71.76,71.43,71.71,50850.0
2019-09-10 12:00:00,71.71,71.98,71.7,71.85,36279.0,71.71,71.98,71.7,71.85,36279.0
2019-09-10 12:05:00,71.84,71.97,71.77,71.97,44121.0,71.84,71.97,71.77,71.97,44121.0
2019-09-10 12:10:00,71.94,72.2,71.93,72.13,25725.0,71.94,72.2,71.93,72.13,25725.0
2019-09-10 12:15:00,72.14,72.21,72.08,72.19,10395.0,72.14,72.21,72.08,72.19,10395.0
2019-09-10 12:20:00,72.17,72.3,72.17,72.26,6600.0,72.17,72.3,72.17,72.26,6600.0
2019-09-10 12:25:00,72.26,72.33,72.24,72.31,28368.0,72.26,72.33,72.24,72.31,28368.0
2019-09-10 12:30:00,72.31,72.4,72.3,72.39,22314.0,72.31,72.4,72.3,72.39,22314.0
2019-09-10 12:35:00,72.37,72.5,72.36,72.47,33771.0,72.37,72.5,72.36,72.47,33771.0
2019-09-10 12:40:00,72.49,72.54,72.43,72.54,17754.0,72.49,72.54,72.43,72.54,17754.0
2019-09-10 12:45:00,72.56,72.64,72.53,72.57,30174.0,72.56,72.64,72.53,72.57,30174.0
2019-09-10 12:50:00,72.57,72.64,72.53,72.57,30000.0,72.57,72.64,72.53,72.57,30000.0
2019-09-10 12:55:00,72.56,72.56,72.4,72.4,30090.0,72.56,72.56,72.4,72.4,30090.0
2019-09-10 13:00:00,72.4,72.49,72.39,72.4,18615.0,72.4,72.49,72.39,72.4,18615.0
2019-09-10 13:05:00,72.4,72.44,72.34,72.35,6930.0,72.4,72.44,72.34,72.35,6930.0
2019-09-10 13:10:00,72.36,72.38,72.28,72.34,15243.0,72.36,72.38,72.28,72.34,15243.0
2019-09-10 13:15:00,72.34,72.34,72.21,72.21,6024.0,72.34,72.34,72.21,72.21,6024.0
2019-09-10 13:20:00,72.17,72.25,72.17,72.2,11565.0,72.17,72.25,72.17,72.2,11565.0
2019-09-10 13:25:00,72.21,72.21,72.02,72.07,21846.0,72.21,72.21,72.02,72.07,21846.0
2019-09-10 13:30:00,72.06,72.1,72.03,72.1,10335.0,72.06,72.1,72.03,72.1,10335.0
2019-09-10 13:35:00,72.08,72.17,72.08,72.17,16341.0,72.08,72.17,72.08,72.17,16341.0
2019-09-10 13:40:00,72.18,72.21,72.12,72.12,12027.0,72.18,72.21,72.12,72.12,12027.0
2019-09-10 13:45:00,72.11,72.13,72.06,72.13,9957.0,72.11,72.13,72.06,72.13,9957.0
2019-09-10 13:50:00,72.15,72.2,72.15,72.16,8145.0,72.15,72.2,72.15,72.16,8145.0
2019-09-10 13:55:00,72.12,72.15,72.12,72.13,7740.0,72.12,72.15,72.12,72.13,7740.0
2019-09-10 14:00:00,72.12,72.15,72.04,72.06,21975.0,72.12,72.15,72.04,72.06,21975.0
2019-09-10 14:05:00,72.11,72.11,71.96,72.0,9333.0,72.11,72.11,71.96,72.0,9333.0
2019-09-10 14:10:00,71.98,71.98,71.82,71.82,9123.0,71.98,71.98,71.82,71.82,9123.0
2019-09-10 14:15:00,71.77,71.91,71.77,71.91,7431.0,71.77,71.91,71.77,71.91,7431.0
2019-09-10 14:20:00,71.91,72.0,71.91,71.97,8631.0,71.91,72.0,71.91,71.97,8631.0
2019-09-10 14:25:00,71.99,72.01,71.91,71.95,7230.0,71.99,72.01,71.91,71.95,7230.0
2019-09-10 14:30:00,71.95,72.03,71.95,72.03,9459.0,71.95,72.03,71.95,72.03,9459.0
2019-09-10 14:35:00,72.03,72.1,71.98,72.1,9195.0,72.03,72.1,71.98,72.1,9195.0
2019-09-10 14:40:00,72.08,72.11,72.0,72.08,13815.0,72.08,72.11,72.0,72.08,13815.0
2019-09-10 14:45:00,72.1,72.13,72.02,72.08,8442.0,72.1,72.13,72.02,72.08,8442.0
2019-09-10 14:50:00,72.06,72.09,72.04,72.09,7200.0,72.06,72.09,72.04,72.09,7200.0
2019-09-10 14:55:00,72.07,72.18,72.07,72.15,6600.0,72.07,72.18,72.07,72.15,6600.0
2019-09-10 15:00:00,72.15,72.15,72.06,72.14,11925.0,72.15,72.15,72.06,72.14,11925.0
2019-09-10 15:05:00,72.12,72.12,72.07,72.07,13122.0,72.12,72.12,72.07,72.07,13122.0
2019-09-10 15:10:00,72.06,72.19,72.06,72.18,8844.0,72.06,72.19,72.06,72.18,8844.0
2019-09-10 15:15:00,72.18,72.22,72.13,72.22,13383.0,72.18,72.22,72.13,72.22,13383.0
2019-09-10 15:20:00,72.19,72.21,72.13,72.13,11694.0,72.19,72.21,72.13,72.13,11694.0
2019-09-10 15:25:00,72.16,72.23,72.15,72.2,6045.0,72.16,72.23,72.15,72.2,6045.0
2019-09-10 15:30:00,72.21,72.29,72.17,72.28,24366.0,72.21,72.29,72.17,72.28,24366.0
2019-09-10 15:35:00,72.29,72.32,72.26,72.3,15633.0,72.29,72.32,72.26,72.3,15633.0
2019-09-10 15:40:00,72.3,72.4,72.27,72.39,17655.0,72.3,72.4,72.27,72.39,17655.0
2019-09-10 15:45:00,72.37,72.48,72.37,72.44,22317.0,72.37,72.48,72.37,72.44,22317.0
2019-09-10 15:50:00,72.44,72.6,72.44,72.54,63588.0,72.44,72.6,72.44,72.54,63588.0
2019-09-10 15:55:00,72.55,72.76,72.55,72.75,139800.0,72.55,72.76,72.55,72.75,139800.0
2019-09-11 09:30:00,72.52,72.89,71.84,72.35,26412.0,72.52,72.89,71.84,72.35,26412.0
2019-09-11 09:35:00,72.35,72.82,72.35,72.56,16950.0,72.35,72.82,72.35,72.56,16950.0
2019-09-11 09:40:00,72.64,72.64,72.33,72.33,9864.0,72.64,72.64,72.33,72.33,9864.0
2019-09-11 09:45:00,72.42,72.46,72.0,72.04,15390.0,72.42,72.46,72.0,72.04,15390.0
2019-09-11 09:50:00,72.07,72.27,71.78,71.93,22113.0,72.07,72.27,71.78,71.93,22113.0
2019-09-11 09:55:00,71.94,72.59,71.94,72.54,24372.0,71.94,72.59,71.94,72.54,24372.0
2019-09-11 10:00:00,72.53,72.53,72.12,72.4,19872.0,72.53,72.53,72.12,72.4,19872.0
2019-09-11 10:05:00,72.47,72.47,72.4,72.43,11403.0,72.47,72.47,72.4,72.43,11403.0
2019-09-11 10:10:00,72.43,72.54,72.42,72.53,24084.0,72.43,72.54,72.42,72.53,24084.0
2019-09-11 10:15:00,72.56,72.58,72.46,72.53,27831.0,72.56,72.58,72.46,72.53,27831.0
2019-09-11 10:20:00,72.5,72.53,72.34,72.45,19848.0,72.5,72.53,72.34,72.45,19848.0
2019-09-11 10:25:00,72.48,72.48,72.36,72.37,7485.0,72.48,72.48,72.36,72.37,7485.0
2019-09-11 10:30:00,72.34,72.46,72.34,72.42,7500.0,72.34,72.46,72.34,72.42,7500.0
2019-09-11 10:35:00,72.42,72.42,72.22,72.28,15300.0,72.42,72.42,72.22,72.28,15300.0
2019-09-11 10:40:00,72.32,72.33,72.12,72.13,20835.0,72.32,72.33,72.12,72.13,20835.0
2019-09-11 10:45:00,72.15,72.25,72.05,72.16,14310.0,72.15,72.25,72.05,72.16,14310.0
2019-09-11 10:50:00,72.2,72.25,72.04,72.06,10137.0,72.2,72.25,72.04,72.06,10137.0
2019-09-11 10:55:00,72.01,72.14,72.01,72.07,9987.0,72.01,72.14,72.01,72.07,9987.0
2019-09-11 11:00:00,72.14,72.14,72.02,72.02,16740.0,72.14,72.14,72.02,72.02,16740.0
2019-09-11 11:05:00,72.05,72.24,72.03,72.14,16152.0,72.05,72.24,72.03,72.14,16152.0
2019-09-11 11:10:00,72.13,72.23,72.12,72.21,16500.0,72.13,72.23,72.12,72.21,16500.0
2019-09-11 11:15:00,72.26,72.29,72.17,72.29,23151.0,72.26,72.29,72.17,72.29,23151.0
2019-09-11 11:20:00,72.29,72.44,72.28,72.34,10857.0,72.29,72.44,72.28,72.34,10857.0
2019-09-11 11:25:00,72.38,72.57,72.38,72.47,23499.0,72.38,72.57,72.38,72.47,23499.0
2019-09-11 11:30:00,72.52,72.57,72.34,72.43,85926.0,72.52,72.57,72.34,72.43,85926.0
2019-09-11 11:35:00,72.46,72.57,72.42,72.55,31296.0,72.46,72.57,72.42,72.55,31296.0
2019-09-11 11:40:00,72.64,72.88,72.64,72.84,7350.0,72.64,72.88,72.64,72.84,7350.0
2019-09-11 11:45:00,72.88,72.89,72.67,72.67,23370.0,72.88,72.89,72.67,72.67,23370.0
2019-09-11 11:50:00,72.72,72.78,72.62,72.69,11814.0,72.72,72.78,72.62,72.69,11814.0
2019-09-11 11:55:00,72.68,72.72,72.62,72.67,8703.0,72.68,72.72,72.62,72.67,8703.0
2019-09-11 12:00:00,72.71,72.76,72.67,72.7,83979.0,72.71,72.76,72.67,72.7,83979.0
2019-09-11 12:05:00,72.7,72.85,72.69,72.71,56568.0,72.7,72.85,72.69,72.71,56568.0
2019-09-11 12:10:00,72.71,72.75,72.64,72.71,104880.0,72.71,72.75,72.64,72.71,104880.0
2019-09-11 12:15:00,72.7,72.85,72.69,72.84,14130.0,72.7,72.85,72.69,72.84,14130.0
2019-09-11 12:20:00,72.85,72.86,72.74,72.76,12957.0,72.85,72.86,72.74,72.76,12957.0
2019-09-11 12:25:00,72.76,72.8,72.74,72.77,12087.0,72.76,72.8,72.74,72.77,12087.0
2019-09-11 12:30:00,72.76,72.78,72.71,72.72,11388.0,72.76,72.78,72.71,72.72,11388.0
2019-09-11 12:35:00,72.7,72.72,72.68,72.7,5877.0,72.7,72.72,72.68,72.7,5877.0
2019-09-11 12:40:00,72.69,72.69,72.61,72.65,11049.0,72.69,72.69,72.61,72.65,11049.0
2019-09-11 12:45:00,72.68,72.7,72.59,72.65,8619.0,72.68,72.7,72.59,72.65,8619.0
2019-09-11 12:50:00,72.61,72.75,72.61,72.71,8199.0,72.61,72.75,72.61,72.71,8199.0
2019-09-11 12:55:00,72.73,72.74,72.65,72.67,18900.0,72.73,72.74,72.65,72.67,18900.0
2019-09-11 13:00:00,72.68,72.77,72.68,72.7,10512.0,72.68,72.77,72.68,72.7,10512.0
2019-09-11 13:05:00,72.72,72.72,72.68,72.69,4800.0,72.72,72.72,72.68,72.69,4800.0
2019-09-11 13:10:00,72.72,72.74,72.7,72.72,7215.0,72.72,72.74,72.7,72.72,7215.0
2019-09-11 13:15:00,72.75,73.03,72.74,73.0,42540.0,72.75,73.03,72.74,73.0,42540.0
2019-09-11 13:20:00,72.98,73.0,72.95,72.96,10047.0,72.98,73.0,72.95,72.96,10047.0
2019-09-11 13:25:00,72.95,72.98,72.93,72.93,6318.0,72.95,72.98,72.93,72.93,6318.0
2019-09-11 13:30:00,72.98,73.0,72.91,72.91,18312.0,72.98,73.0,72.91,72.91,18312.0
2019-09-11 13:35:00,72.91,72.91,72.78,72.81,8991.0,72.91,72.91,72.78,72.81,8991.0
2019-09-11 13:40:00,72.81,72.81,72.57,72.64,14766.0,72.81,72.81,72.57,72.64,14766.0
2019-09-11 13:45:00,72.62,72.66,72.57,72.66,9600.0,72.62,72.66,72.57,72.66,9600.0
2019-09-11 13:50:00,72.66,72.66,72.61,72.62,8178.0,72.66,72.66,72.61,72.62,8178.0
2019-09-11 13:55:00,72.62,72.64,72.49,72.57,4800.0,72.62,72.64,72.49,72.57,4800.0
2019-09-11 14:00:00,72.58,72.64,72.57,72.59,26832.0,72.58,72.64,72.57,72.59,26832.0
2019-09-11 14:05:00,72.59,72.67,72.54,72.65,15069.0,72.59,72.67,72.54,72.65,15069.0
2019-09-11 14:10:00,72.65,72.65,72.62,72.63,6228.0,72.65,72.65,72.62,72.63,6228.0
2019-09-11 14:15:00,72.63,72.7,72.61,72.61,8223.0,72.63,72.7,72.61,72.61,8223.0
2019-09-11 14:20:00,72.58,72.61,72.54,72.54,11289.0,72.58,72.61,72.54,72.54,11289.0
2019-09-11 14:25:00,72.54,72.55,72.32,72.44,23418.0,72.54,72.55,72.32,72.44,23418.0
2019-09-11 14:30:00,72.43,72.49,72.42,72.49,10752.0,72.43,72.49,72.42,72.49,10752.0
2019-09-11 14:35:00,72.49,72.59,72.47,72.57,8148.0,72.49,72.59,72.47,72.57,8148.0
2019-09-11 14:40:00,72.59,72.6,72.54,72.55,10200.0,72.59,72.6,72.54,72.55,10200.0
2019-09-11 14:45:00,72.55,72.58,72.53,72.56,8019.0,72.55,72.58,72.53,72.56,8019.0
2019-09-11 14:50:00,72.58,72.62,72.54,72.56,38916.0,72.58,72.62,72.54,72.56,38916.0
2019-09-11 14:55:00,72.55,72.56,72.49,72.5,32721.0,72.55,72.56,72.49,72.5,32721.0
2019-09-11 15:00:00,72.5,72.51,72.19,72.19,32151.0,72.5,72.51,72.19,72.19,32151.0
2019-09-11 15:05:00,72.17,72.26,72.17,72.21,37593.0,72.17,72.26,72.17,72.21,37593.0
2019-09-11 15:10:00,72.22,72.28,72.21,72.23,31632.0,72.22,72.28,72.21,72.23,31632.0
2019-09-11 15:15:00,72.23,72.25,72.21,72.23,37098.0,72.23,72.25,72.21,72.23,37098.0
2019-09-11 15:20:00,72.24,72.27,72.22,72.24,42234.0,72.24,72.27,72.22,72.24,42234.0
2019-09-11 15:25:00,72.24,72.25,72.18,72.23,57474.0,72.24,72.25,72.18,72.23,57474.0
2019-09-11 15:30:00,72.23,72.4,72.23,72.39,56418.0,72.23,72.4,72.23,72.39,56418.0
2019-09-11 15:35:00,72.4,72.44,72.35,72.4,43278.0,72.4,72.44,72.35,72.4,43278.0
2019-09-11 15:40:00,72.39,72.49,72.38,72.45,65673.0,72.39,72.49,72.38,72.45,65673.0
2019-09-11 15:45:00,72.45,72.56,72.39,72.53,69681.0,72.45,72.56,72.39,72.53,69681.0
2019-09-11 15:50:00,72.54,72.69,72.54,72.69,84780.0,72.54,72.69,72.54,72.69,84780.0
2019-09-11 15:55:00,72.72,72.73,72.55,72.64,171954.0,72.72,72.73,72.55,72.64,171954.0
2019-09-12 09:30:00,73.36,73.89,73.33,73.7,84564.0,73.36,73.89,73.33,73.7,84564.0
2019-09-12 09:35:00,73.82,73.94,73.42,73.42,37515.0,73.82,73.94,73.42,73.42,37515.0
2019-09-12 09:40:00,73.4,73.41,72.75,72.91,57345.0,73.4,73.41,72.75,72.91,57345.0
2019-09-12 09:45:00,72.93,73.16,72.75,72.91,29661.0,72.93,73.16,72.75,72.91,29661.0
2019-09-12 09:50:00,72.95,73.04,72.72,72.83,28794.0,72.95,73.04,72.72,72.83,28794.0
2019-09-12 09:55:00,72.87,73.02,72.87,72.95,48210.0,72.87,73.02,72.87,72.95,48210.0
2019-09-12 10:00:00,72.98,73.05,72.67,72.94,62073.0,72.98,73.05,72.67,72.94,62073.0
2019-09-12 10:05:00,72.95,72.97,72.85,72.89,20649.0,72.95,72.97,72.85,72.89,20649.0
2019-09-12 10:10:00,72.89,73.13,72.87,73.08,50736.0,72.89,73.13,72.87,73.08,50736.0
2019-09-12 10:15:00,73.07,73.21,72.97,72.99,21333.0,73.07,73.21,72.97,72.99,21333.0
2019-09-12 10:20:00,73.06,73.15,73.05,73.14,13560.0,73.06,73.15,73.05,73.14,13560.0
2019-09-12 10:25:00,73.15,73.32,73.15,73.19,15474.0,73.15,73.32,73.15,73.19,15474.0
2019-09-12 10:30:00,73.22,73.25,73.1,73.18,18024.0,73.22,73.25,73.1,73.18,18024.0
2019-09-12 10:35:00,73.12,73.17,73.0,73.02,10293.0,73.12,73.17,73.0,73.02,10293.0
2019-09-12 10:40:00,73.04,73.16,73.01,73.01,9900.0,73.04,73.16,73.01,73.01,9900.0
2019-09-12 10:45:00,73.03,73.15,73.03,73.14,11334.0,73.03,73.15,73.03,73.14,11334.0
2019-09-12 10:50:00,73.09,73.09,72.8,72.98,12900.0,73.09,73.09,72.8,72.98,12900.0
2019-09-12 10:55:00,72.96,72.98,72.86,72.96,19527.0,72.96,72.98,72.86,72.96,19527.0
2019-09-12 11:00:00,72.96,73.01,72.91,73.01,11391.0,72.96,73.01,72.91,73.01,11391.0
2019-09-12 11:05:00,73.0,73.1,72.97,73.07,27129.0,73.0,73.1,72.97,73.07,27129.0
2019-09-12 11:10:00,73.13,73.13,73.03,73.07,21249.0,73.13,73.13,73.03,73.07,21249.0
2019-09-12 11:15:00,73.04,73.08,73.03,73.05,11400.0,73.04,73.08,73.03,73.05,11400.0
2019-09-12 11:20:00,73.06,73.2,73.05,73.2,5100.0,73.06,73.2,73.05,73.2,5100.0
2019-09-12 11:25:00,73.2,73.2,72.99,73.04,11400.0,73.2,73.2,72.99,73.04,11400.0
2019-09-12 11:30:00,73.05,73.05,73.01,73.01,3600.0,73.05,73.05,73.01,73.01,3600.0
2019-09-12 11:35:00,73.03,73.07,73.03,73.03,6609.0,73.03,73.07,73.03,73.03,6609.0
2019-09-12 11:40:00,73.02,73.08,73.02,73.03,12900.0,73.02,73.08,73.02,73.03,12900.0
2019-09-12 11:45:00,73.01,73.02,72.94,73.01,5700.0,73.01,73.02,72.94,73.01,5700.0
2019-09-12 11:50:00,73.03,73.13,73.03,73.1,21783.0,73.03,73.13,73.03,73.1,21783.0
2019-09-12 11:55:00,73.08,73.08,72.96,73.07,21615.0,73.08,73.08,72.96,73.07,21615.0
2019-09-12 12:00:00,73.03,73.13,73.03,73.08,9117.0,73.03,73.13,73.03,73.08,9117.0
2019-09-12 12:05:00,73.08,73.1,72.91,72.93,16488.0,73.08,73.1,72.91,72.93,16488.0
2019-09-12 12:10:00,72.93,73.0,72.89,72.9,6900.0,72.93,73.0,72.89,72.9,6900.0
2019-09-12 12:15:00,72.9,72.92,72.87,72.89,5505.0,72.9,72.92,72.87,72.89,5505.0
2019-09-12 12:20:00,72.91,72.92,72.85,72.85,7107.0,72.91,72.92,72.85,72.85,7107.0
2019-09-12 12:25:00,72.85,72.89,72.85,72.86,10044.0,72.85,72.89,72.85,72.86,10044.0
2019-09-12 12:30:00,72.88,73.06,72.88,72.96,11340.0,72.88,73.06,72.88,72.96,11340.0
2019-09-12 12:35:00,72.93,72.97,72.93,72.95,5289.0,72.93,72.97,72.93,72.95,5289.0
2019-09-12 12:40:00,72.94,73.05,72.91,73.03,13929.0,72.94,73.05,72.91,73.03,13929.0
2019-09-12 12:45:00,73.04,73.1,73.03,73.08,15630.0,73.04,73.1,73.03,73.08,15630.0
2019-09-12 12:50:00,73.12,73.24,73.12,73.24,12147.0,73.12,73.24,73.12,73.24,12147.0
2019-09-12 12:55:00,73.24,73.39,73.24,73.36,8700.0,73.24,73.39,73.24,73.36,8700.0
2019-09-12 13:00:00,73.36,73.4,73.31,73.4,11415.0,73.36,73.4,73.31,73.4,11415.0
2019-09-12 13:05:00,73.38,73.59,73.38,73.39,28650.0,73.38,73.59,73.38,73.39,28650.0
2019-09-12 13:10:00,73.42,73.45,73.37,73.41,12858.0,73.42,73.45,73.37,73.41,12858.0
2019-09-12 13:15:00,73.42,73.42,73.32,73.37,13899.0,73.42,73.42,73.32,73.37,13899.0
2019-09-12 13:20:00,73.34,73.37,73.29,73.33,12909.0,73.34,73.37,73.29,73.33,12909.0
2019-09-12 13:25:00,73.29,73.33,73.26,73.31,6738.0,73.29,73.33,73.26,73.31,6738.0
2019-09-12 13:30:00,73.34,73.38,73.31,73.37,9000.0,73.34,73.38,73.31,73.37,9000.0
2019-09-12 13:35:00,73.36,73.37,73.33,73.34,11256.0,73.36,73.37,73.33,73.34,11256.0
2019-09-12 13:40:00,73.35,73.44,73.35,73.44,6870.0,73.35,73.44,73.35,73.44,6870.0
2019-09-12 13:45:00,73.46,73.48,73.41,73.41,8118.0,73.46,73.48,73.41,73.41,8118.0
2019-09-12 13:50:00,73.45,73.47,73.42,73.42,8100.0,73.45,73.47,73.42,73.42,8100.0
2019-09-12 13:55:00,73.42,73.44,73.36,73.37,7986.0,73.42,73.44,73.36,73.37,7986.0
2019-09-12 14:00:00,73.39,73.39,73.28,73.29,16530.0,73.39,73.39,73.28,73.29,16530.0
2019-09-12 14:05:00,73.3,73.34,73.28,73.34,7995.0,73.3,73.34,73.28,73.34,7995.0
2019-09-12 14:10:00,73.35,73.42,73.34,73.39,5700.0,73.35,73.42,73.34,73.39,5700.0
2019-09-12 14:15:00,73.38,73.41,73.36,73.39,5100.0,73.38,73.41,73.36,73.39,5100.0
2019-09-12 14:20:00,73.4,73.46,73.4,73.46,10920.0,73.4,73.46,73.4,73.46,10920.0
2019-09-12 14:25:00,73.45,73.55,73.45,73.5,17583.0,73.45,73.55,73.45,73.5,17583.0
2019-09-12 14:30:00,73.49,73.49,73.43,73.45,13161.0,73.49,73.49,73.43,73.45,13161.0
2019-09-12 14:35:00,73.44,73.53,73.44,73.49,6300.0,73.44,73.53,73.44,73.49,6300.0
2019-09-12 14:40:00,73.48,73.6,73.48,73.52,13113.0,73.48,73.6,73.48,73.52,13113.0
2019-09-12 14:45:00,73.47,73.49,73.45,73.45,8667.0,73.47,73.49,73.45,73.45,8667.0
2019-09-12 14:50:00,73.49,73.51,73.4,73.44,8310.0,73.49,73.51,73.4,73.44,8310.0
2019-09-12 14:55:00,73.42,73.53,73.42,73.49,15306.0,73.42,73.53,73.42,73.49,15306.0
2019-09-12 15:00:00,73.51,73.57,73.48,73.48,11760.0,73.51,73.57,73.48,73.48,11760.0
2019-09-12 15:05:00,73.47,73.53,73.47,73.52,8100.0,73.47,73.53,73.47,73.52,8100.0
2019-09-12 15:10:00,73.51,73.55,73.45,73.51,28662.0,73.51,73.55,73.45,73.51,28662.0
2019-09-12 15:15:00,73.51,73.53,73.48,73.53,12375.0,73.51,73.53,73.48,73.53,12375.0
2019-09-12 15:20:00,73.54,73.59,73.54,73.57,20070.0,73.54,73.59,73.54,73.57,20070.0
2019-09-12 15:25:00,73.57,73.65,73.56,73.61,13320.0,73.57,73.65,73.56,73.61,13320.0
2019-09-12 15:30:00,73.63,73.68,73.62,73.64,18006.0,73.63,73.68,73.62,73.64,18006.0
2019-09-12 15:35:00,73.63,73.67,73.58,73.6,26868.0,73.63,73.67,73.58,73.6,26868.0
2019-09-12 15:40:00,73.6,73.61,73.56,73.6,24099.0,73.6,73.61,73.56,73.6,24099.0
2019-09-12 15:45:00,73.59,73.65,73.57,73.59,60090.0,73.59,73.65,73.57,73.59,60090.0
2019-09-12 15:50:00,73.57,73.6,73.54,73.57,57717.0,73.57,73.6,73.54,73.57,57717.0
2019-09-12 15:55:00,73.56,73.59,73.44,73.5,118146.0,73.56,73.59,73.44,73.5,118146.0
2019-09-13 09:30:00,73.08,73.17,72.86,72.86,32376.0,73.08,73.17,72.86,72.86,32376.0
2019-09-13 09:35:00,72.96,72.99,72.69,72.69,7401.0,72.96,72.99,72.69,72.69,7401.0
2019-09-13 09:40:00,72.69,73.15,72.64,73.06,24795.0,72.69,73.15,72.64,73.06,24795.0
2019-09-13 09:45:00,73.02,73.13,72.98,73.09,7800.0,73.02,73.13,72.98,73.09,7800.0
2019-09-13 09:50:00,73.16,73.29,73.12,73.26,8226.0,73.16,73.29,73.12,73.26,8226.0
2019-09-13 09:55:00,73.21,73.21,73.04,73.11,22515.0,73.21,73.21,73.04,73.11,22515.0
2019-09-13 10:00:00,73.09,73.21,73.09,73.12,15414.0,73.09,73.21,73.09,73.12,15414.0
2019-09-13 10:05:00,73.12,73.13,72.84,73.01,25890.0,73.12,73.13,72.84,73.01,25890.0
2019-09-13 10:10:00,73.01,73.03,72.89,72.91,18189.0,73.01,73.03,72.89,72.91,18189.0
2019-09-13 10:15:00,72.97,73.14,72.95,73.11,15690.0,72.97,73.14,72.95,73.11,15690.0
2019-09-13 10:20:00,73.13,73.13,72.97,73.01,11265.0,73.13,73.13,72.97,73.01,11265.0
2019-09-13 10:25:00,72.97,73.04,72.92,72.96,16644.0,72.97,73.04,72.92,72.96,16644.0
2019-09-13 10:30:00,72.94,72.94,72.84,72.85,9345.0,72.94,72.94,72.84,72.85,9345.0
2019-09-13 10:35:00,72.84,72.96,72.8,72.88,13800.0,72.84,72.96,72.8,72.88,13800.0
2019-09-13 10:40:00,72.9,72.93,72.85,72.9,9000.0,72.9,72.93,72.85,72.9,9000.0
2019-09-13 10:45:00,72.9,72.98,72.9,72.95,28137.0,72.9,72.98,72.9,72.95,28137.0
2019-09-13 10:50:00,72.92,73.02,72.92,73.01,10701.0,72.92,73.02,72.92,73.01,10701.0
2019-09-13 10:55:00,73.03,73.08,73.02,73.07,10116.0,73.03,73.08,73.02,73.07,10116.0
2019-09-13 11:00:00,73.08,73.09,73.0,73.05,5703.0,73.08,73.09,73.0,73.05,5703.0
2019-09-13 11:05:00,73.06,73.21,73.03,73.21,4500.0,73.06,73.21,73.03,73.21,4500.0
2019-09-13 11:10:00,73.21,73.3,73.2,73.26,9072.0,73.21,73.3,73.2,73.26,9072.0
2019-09-13 11:15:00,73.26,73.3,73.22,73.25,10065.0,73.26,73.3,73.22,73.25,10065.0
2019-09-13 11:20:00,73.29,73.38,73.27,73.34,16158.0,73.29,73.38,73.27,73.34,16158.0
2019-09-13 11:25:00,73.35,73.47,73.34,73.35,4200.0,73.35,73.47,73.34,73.35,4200.0
2019-09-13 11:30:00,73.31,73.34,73.26,73.3,7791.0,73.31,73.34,73.26,73.3,7791.0
2019-09-13 11:35:00,73.23,73.27,73.18,73.23,14460.0,73.23,73.27,73.18,73.23,14460.0
2019-09-13 11:40:00,73.23,73.35,73.22,73.34,11322.0,73.23,73.35,73.22,73.34,11322.0
2019-09-13 11:45:00,73.32,73.37,73.27,73.27,3360.0,73.32,73.37,73.27,73.27,3360.0
2019-09-13 11:50:00,73.27,73.28,73.17,73.17,5127.0,73.27,73.28,73.17,73.17,5127.0
2019-09-13 11:55:00,73.18,73.2,73.12,73.12,3975.0,73.18,73.2,73.12,73.12,3975.0
2019-09-13 12:00:00,73.09,73.22,73.09,73.22,6300.0,73.09,73.22,73.09,73.22,6300.0
2019-09-13 12:05:00,73.23,73.31,73.23,73.31,3009.0,73.23,73.31,73.23,73.31,3009.0
2019-09-13 12:10:00,73.3,73.3,73.28,73.3,3891.0,73.3,73.3,73.28,73.3,3891.0
2019-09-13 12:15:00,73.29,73.31,73.26,73.26,3600.0,73.29,73.31,73.26,73.26,3600.0
2019-09-13 12:20:00,73.23,73.23,73.16,73.21,8946.0,73.23,73.23,73.16,73.21,8946.0
2019-09-13 12:25:00,73.22,73.26,73.18,73.2,6015.0,73.22,73.26,73.18,73.2,6015.0
2019-09-13 12:30:00,73.2,73.22,73.18,73.2,3009.0,73.2,73.22,73.18,73.2,3009.0
2019-09-13 12:35:00,73.19,73.24,73.18,73.2,11268.0,73.19,73.24,73.18,73.2,11268.0
2019-09-13 12:40:00,73.2,73.23,73.19,73.19,8055.0,73.2,73.23,73.19,73.19,8055.0
2019-09-13 12:45:00,73.15,73.15,73.1,73.1,2100.0,73.15,73.15,73.1,73.1,2100.0
2019-09-13 12:50:00,73.04,73.06,73.01,73.02,6732.0,73.04,73.06,73.01,73.02,6732.0
2019-09-13 12:55:00,73.01,73.02,72.97,72.97,5814.0,73.01,73.02,72.97,72.97,5814.0
2019-09-13 13:00:00,72.94,72.95,72.92,72.94,5400.0,72.94,72.95,72.92,72.94,5400.0
2019-09-13 13:05:00,72.92,72.97,72.9,72.94,7815.0,72.92,72.97,72.9,72.94,7815.0
2019-09-13 13:10:00,72.92,73.0,72.9,72.97,5100.0,72.92,73.0,72.9,72.97,5100.0
2019-09-13 13:15:00,72.96,72.97,72.87,72.87,4251.0,72.96,72.97,72.87,72.87,4251.0
2019-09-13 13:20:00,72.87,72.87,72.81,72.83,13812.0,72.87,72.87,72.81,72.83,13812.0
2019-09-13 13:25:00,72.82,72.82,72.69,72.72,25602.0,72.82,72.82,72.69,72.72,25602.0
2019-09-13 13:30:00,72.72,72.73,72.69,72.71,8220.0,72.72,72.73,72.69,72.71,8220.0
2019-09-13 13:35:00,72.71,72.73,72.67,72.7,8175.0,72.71,72.73,72.67,72.7,8175.0
2019-09-13 13:40:00,72.69,72.69,72.58,72.59,8835.0,72.69,72.69,72.58,72.59,8835.0
2019-09-13 13:45:00,72.59,72.68,72.58,72.68,8646.0,72.59,72.68,72.58,72.68,8646.0
2019-09-13 13:50:00,72.67,72.69,72.64,72.69,9933.0,72.67,72.69,72.64,72.69,9933.0
2019-09-13 13:55:00,72.68,72.68,72.64,72.65,3612.0,72.68,72.68,72.64,72.65,3612.0
2019-09-13 14:00:00,72.66,72.69,72.58,72.61,13074.0,72.66,72.69,72.58,72.61,13074.0
2019-09-13 14:05:00,72.65,72.72,72.65,72.7,5634.0,72.65,72.72,72.65,72.7,5634.0
2019-09-13 14:10:00,72.7,72.7,72.63,72.63,7455.0,72.7,72.7,72.63,72.63,7455.0
2019-09-13 14:15:00,72.62,72.65,72.51,72.51,16974.0,72.62,72.65,72.51,72.51,16974.0
2019-09-13 14:20:00,72.51,72.61,72.47,72.61,8781.0,72.51,72.61,72.47,72.61,8781.0
2019-09-13 14:25:00,72.58,72.59,72.55,72.58,4500.0,72.58,72.59,72.55,72.58,4500.0
2019-09-13 14:30:00,72.59,72.69,72.59,72.69,6675.0,72.59,72.69,72.59,72.69,6675.0
2019-09-13 14:35:00,72.69,72.79,72.68,72.76,16029.0,72.69,72.79,72.68,72.76,16029.0
2019-09-13 14:40:00,72.76,72.8,72.74,72.76,9999.0,72.76,72.8,72.74,72.76,9999.0
2019-09-13 14:45:00,72.77,72.77,72.73,72.77,8169.0,72.77,72.77,72.73,72.77,8169.0
2019-09-13 14:50:00,72.8,72.88,72.8,72.87,10377.0,72.8,72.88,72.8,72.87,10377.0
2019-09-13 14:55:00,72.89,72.93,72.88,72.89,12108.0,72.89,72.93,72.88,72.89,12108.0
2019-09-13 15:00:00,72.88,72.88,72.81,72.81,8610.0,72.88,72.88,72.81,72.81,8610.0
2019-09-13 15:05:00,72.8,72.8,72.74,72.78,9570.0,72.8,72.8,72.74,72.78,9570.0
2019-09-13 15:10:00,72.77,72.84,72.77,72.83,9921.0,72.77,72.84,72.77,72.83,9921.0
2019-09-13 15:15:00,72.8,72.81,72.76,72.8,13590.0,72.8,72.81,72.76,72.8,13590.0
2019-09-13 15:20:00,72.8,72.83,72.76,72.83,18924.0,72.8,72.83,72.76,72.83,18924.0
2019-09-13 15:25:00,72.81,72.84,72.77,72.84,11034.0,72.81,72.84,72.77,72.84,11034.0
2019-09-13 15:30:00,72.84,72.96,72.81,72.93,17412.0,72.84,72.96,72.81,72.93,17412.0
2019-09-13 15:35:00,72.94,73.04,72.94,72.99,20634.0,72.94,73.04,72.94,72.99,20634.0
2019-09-13 15:40:00,72.98,73.09,72.94,73.07,19005.0,72.98,73.09,72.94,73.07,19005.0
2019-09-13 15:45:00,73.07,73.1,73.01,73.1,22287.0,73.07,73.1,73.01,73.1,22287.0
2019-09-13 15:50:00,73.1,73.15,73.05,73.12,46824.0,73.1,73.15,73.05,73.12,46824.0
2019-09-13 15:55:00,73.12,73.19,73.04,73.16,162720.0,73.12,73.19,73.04,73.16,162720.0
2019-09-16 09:30:00,72.73,72.73,72.0,72.54,49548.0,72.73,72.73,72.0,72.54,49548.0
2019-09-16 09:35:00,72.63,73.08,72.54,72.97,12474.0,72.63,73.08,72.54,72.97,12474.0
2019-09-16 09:40:00,73.04,73.35,72.97,73.35,15711.0,73.04,73.35,72.97,73.35,15711.0
2019-09-16 09:45:00,73.34,73.41,73.08,73.19,7818.0,73.34,73.41,73.08,73.19,7818.0
2019-09-16 09:50:00,73.08,73.13,72.89,73.02,9000.0,73.08,73.13,72.89,73.02,9000.0
2019-09-16 09:55:00,73.02,73.17,72.9,73.02,20100.0,73.02,73.17,72.9,73.02,20100.0
2019-09-16 10:00:00,73.05,73.2,73.03,73.07,7251.0,73.05,73.2,73.03,73.07,7251.0
2019-09-16 10:05:00,73.0,73.17,72.98,73.17,11358.0,73.0,73.17,72.98,73.17,11358.0
2019-09-16 10:10:00,73.23,73.23,73.1,73.21,6975.0,73.23,73.23,73.1,73.21,6975.0
2019-09-16 10:15:00,73.17,73.21,73.06,73.07,9150.0,73.17,73.21,73.06,73.07,9150.0
2019-09-16 10:20:00,73.06,73.16,72.85,72.85,24672.0,73.06,73.16,72.85,72.85,24672.0
2019-09-16 10:25:00,72.88,72.88,72.7,72.76,13449.0,72.88,72.88,72.7,72.76,13449.0
2019-09-16 10:30:00,72.75,72.77,72.67,72.7,2700.0,72.75,72.77,72.67,72.7,2700.0
2019-09-16 10:35:00,72.75,72.81,72.69,72.75,6345.0,72.75,72.81,72.69,72.75,6345.0
2019-09-16 10:40:00,72.73,72.77,72.66,72.67,6675.0,72.73,72.77,72.66,72.67,6675.0
2019-09-16 10:45:00,72.61,72.62,72.5,72.5,13368.0,72.61,72.62,72.5,72.5,13368.0
2019-09-16 10:50:00,72.51,72.53,72.42,72.42,18420.0,72.51,72.53,72.42,72.42,18420.0
2019-09-16 10:55:00,72.42,72.51,72.42,72.48,11283.0,72.42,72.51,72.42,72.48,11283.0
2019-09-16 11:00:00,72.5,72.51,72.34,72.34,16584.0,72.5,72.51,72.34,72.34,16584.0
2019-09-16 11:05:00,72.41,72.51,72.36,72.51,13050.0,72.41,72.51,72.36,72.51,13050.0
2019-09-16 11:10:00,72.5,72.52,72.44,72.48,8628.0,72.5,72.52,72.44,72.48,8628.0
2019-09-16 11:15:00,72.46,72.52,72.44,72.49,13554.0,72.46,72.52,72.44,72.49,13554.0
2019-09-16 11:20:00,72.48,72.51,72.46,72.51,8949.0,72.48,72.51,72.46,72.51,8949.0
2019-09-16 11:25:00,72.52,72.72,72.51,72.62,6495.0,72.52,72.72,72.51,72.62,6495.0
2019-09-16 11:30:00,72.63,72.63,72.54,72.56,10518.0,72.63,72.63,72.54,72.56,10518.0
2019-09-16 11:35:00,72.64,72.64,72.54,72.56,9720.0,72.64,72.64,72.54,72.56,9720.0
2019-09-16 11:40:00,72.55,72.57,72.49,72.52,6138.0,72.55,72.57,72.49,72.52,6138.0
2019-09-16 11:45:00,72.52,72.52,72.43,72.48,5625.0,72.52,72.52,72.43,72.48,5625.0
2019-09-16 11:50:00,72.45,72.53,72.39,72.5,5775.0,72.45,72.53,72.39,72.5,5775.0
2019-09-16 11:55:00,72.5,72.5,72.33,72.33,8673.0,72.5,72.5,72.33,72.33,8673.0
2019-09-16 12:00:00,72.32,72.43,72.32,72.43,7224.0,72.32,72.43,72.32,72.43,7224.0
2019-09-16 12:05:00,72.44,72.44,72.38,72.4,4800.0,72.44,72.44,72.38,72.4,4800.0
2019-09-16 12:10:00,72.4,72.41,72.38,72.38,5436.0,72.4,72.41,72.38,72.38,5436.0
2019-09-16 12:15:00,72.36,72.36,72.33,72.34,14970.0,72.36,72.36,72.33,72.34,14970.0
2019-09-16 12:20:00,72.33,72.35,72.3,72.31,5700.0,72.33,72.35,72.3,72.31,5700.0
2019-09-16 12:25:00,72.31,72.32,72.27,72.31,7200.0,72.31,72.32,72.27,72.31,7200.0
2019-09-16 12:30:00,72.32,72.33,72.21,72.24,11250.0,72.32,72.33,72.21,72.24,11250.0
2019-09-16 12:35:00,72.2,72.22,72.18,72.19,6864.0,72.2,72.22,72.18,72.19,6864.0
2019-09-16 12:40:00,72.19,72.19,72.13,72.17,8400.0,72.19,72.19,72.13,72.17,8400.0
2019-09-16 12:45:00,72.16,72.16,72.12,72.14,10020.0,72.16,72.16,72.12,72.14,10020.0
2019-09-16 12:50:00,72.14,72.19,72.11,72.17,25896.0,72.14,72.19,72.11,72.17,25896.0
2019-09-16 12:55:00,72.18,72.18,72.1,72.12,6759.0,72.18,72.18,72.1,72.12,6759.0
2019-09-16 13:00:00,72.13,72.13,72.0,72.03,13401.0,72.13,72.13,72.0,72.03,13401.0
2019-09-16 13:05:00,72.02,72.06,72.01,72.05,10653.0,72.02,72.06,72.01,72.05,10653.0
2019-09-16 13:10:00,72.03,72.05,72.01,72.04,4251.0,72.03,72.05,72.01,72.04,4251.0
2019-09-16 13:15:00,72.03,72.07,72.03,72.04,12342.0,72.03,72.07,72.03,72.04,12342.0
2019-09-16 13:20:00,72.03,72.05,71.97,72.01,21093.0,72.03,72.05,71.97,72.01,21093.0
2019-09-16 13:25:00,72.01,72.04,72.01,72.02,3900.0,72.01,72.04,72.01,72.02,3900.0
2019-09-16 13:30:00,72.04,72.04,71.93,71.93,13074.0,72.04,72.04,71.93,71.93,13074.0
2019-09-16 13:35:00,71.94,71.94,71.88,71.89,16482.0,71.94,71.94,71.88,71.89,16482.0
2019-09-16 13:40:00,71.91,71.91,71.84,71.84,5100.0,71.91,71.91,71.84,71.84,5100.0
2019-09-16 13:45:00,71.82,71.85,71.8,71.82,11151.0,71.82,71.85,71.8,71.82,11151.0
2019-09-16 13:50:00,71.82,71.83,71.72,71.81,34896.0,71.82,71.83,71.72,71.81,34896.0
2019-09-16 13:55:00,71.81,71.81,71.74,71.79,17148.0,71.81,71.81,71.74,71.79,17148.0
2019-09-16 14:00:00,71.79,71.87,71.75,71.77,25674.0,71.79,71.87,71.75,71.77,25674.0
2019-09-16 14:05:00,71.77,71.8,71.65,71.67,21912.0,71.77,71.8,71.65,71.67,21912.0
2019-09-16 14:10:00,71.63,71.69,71.61,71.69,14631.0,71.63,71.69,71.61,71.69,14631.0
2019-09-16 14:15:00,71.67,71.7,71.63,71.66,10284.0,71.67,71.7,71.63,71.66,10284.0
2019-09-16 14:20:00,71.66,71.69,71.63,71.65,8574.0,71.66,71.69,71.63,71.65,8574.0
2019-09-16 14:25:00,71.63,71.67,71.61,71.65,10464.0,71.63,71.67,71.61,71.65,10464.0
2019-09-16 14:30:00,71.63,71.63,71.54,71.57,13395.0,71.63,71.63,71.54,71.57,13395.0
2019-09-16 14:35:00,71.54,71.57,71.54,71.57,13422.0,71.54,71.57,71.54,71.57,13422.0
2019-09-16 14:40:00,71.57,71.57,71.45,71.47,25080.0,71.57,71.57,71.45,71.47,25080.0
2019-09-16 14:45:00,71.48,71.49,71.45,71.46,9060.0,71.48,71.49,71.45,71.46,9060.0
2019-09-16 14:50:00,71.46,71.48,71.36,71.47,18681.0,71.46,71.48,71.36,71.47,18681.0
2019-09-16 14:55:00,71.47,71.58,71.46,71.54,20820.0,71.47,71.58,71.46,71.54,20820.0
2019-09-16 15:00:00,71.53,71.64,71.53,71.64,11283.0,71.53,71.64,71.53,71.64,11283.0
2019-09-16 15:05:00,71.63,71.63,71.54,71.55,18981.0,71.63,71.63,71.54,71.55,18981.0
2019-09-16 15:10:00,71.58,71.67,71.58,71.63,16800.0,71.58,71.67,71.58,71.63,16800.0
2019-09-16 15:15:00,71.63,71.77,71.63,71.68,46791.0,71.63,71.77,71.63,71.68,46791.0
2019-09-16 15:20:00,71.68,71.73,71.66,71.72,46560.0,71.68,71.73,71.66,71.72,46560.0
2019-09-16 15:25:00,71.71,71.76,71.7,71.76,23709.0,71.71,71.76,71.7,71.76,23709.0
2019-09-16 15:30:00,71.72,71.78,71.71,71.77,28542.0,71.72,71.78,71.71,71.77,28542.0
2019-09-16 15:35:00,71.8,71.84,71.69,71.72,44331.0,71.8,71.84,71.69,71.72,44331.0
2019-09-16 15:40:00,71.73,71.76,71.7,71.73,33711.0,71.73,71.76,71.7,71.73,33711.0
2019-09-16 15:45:00,71.72,71.74,71.61,71.62,27753.0,71.72,71.74,71.61,71.62,27753.0
2019-09-16 15:50:00,71.63,71.65,71.56,71.63,61809.0,71.63,71.65,71.56,71.63,61809.0
2019-09-16 15:55:00,71.61,71.77,71.58,71.7,135501.0,71.61,71.77,71.58,71.7,135501.0
2019-09-17 09:30:00,72.01,72.72,72.01,72.67,52245.0,72.01,72.72,72.01,72.67,52245.0
2019-09-17 09:35:00,72.72,72.77,72.53,72.53,51540.0,72.72,72.77,72.53,72.53,51540.0
2019-09-17 09:40:00,72.57,72.8,72.53,72.66,17151.0,72.57,72.8,72.53,72.66,17151.0
2019-09-17 09:45:00,72.65,72.91,72.65,72.86,25476.0,72.65,72.91,72.65,72.86,25476.0
2019-09-17 09:50:00,72.9,72.9,72.58,72.75,23778.0,72.9,72.9,72.58,72.75,23778.0
2019-09-17 09:55:00,72.7,72.96,72.7,72.85,12060.0,72.7,72.96,72.7,72.85,12060.0
2019-09-17 10:00:00,72.84,73.08,72.83,73.0,28014.0,72.84,73.08,72.83,73.0,28014.0
2019-09-17 10:05:00,73.03,73.1,72.94,73.04,39759.0,73.03,73.1,72.94,73.04,39759.0
2019-09-17 10:10:00,73.02,73.12,72.98,73.1,14760.0,73.02,73.12,72.98,73.1,14760.0
2019-09-17 10:15:00,73.1,73.15,73.02,73.04,53433.0,73.1,73.15,73.02,73.04,53433.0
2019-09-17 10:20:00,73.05,73.09,72.9,72.9,12333.0,73.05,73.09,72.9,72.9,12333.0
2019-09-17 10:25:00,72.89,73.03,72.86,72.98,9681.0,72.89,73.03,72.86,72.98,9681.0
2019-09-17 10:30:00,72.94,72.97,72.86,72.95,7500.0,72.94,72.97,72.86,72.95,7500.0
2019-09-17 10:35:00,72.94,73.0,72.85,72.98,7851.0,72.94,73.0,72.85,72.98,7851.0
2019-09-17 10:40:00,72.99,73.01,72.93,72.98,4911.0,72.99,73.01,72.93,72.98,4911.0
2019-09-17 10:45:00,73.01,73.01,72.93,72.97,19500.0,73.01,73.01,72.93,72.97,19500.0
2019-09-17 10:50:00,72.97,73.04,72.92,72.97,15723.0,72.97,73.04,72.92,72.97,15723.0
2019-09-17 10:55:00,72.97,73.01,72.91,72.91,12039.0,72.97,73.01,72.91,72.91,12039.0
2019-09-17 11:00:00,72.93,73.0,72.92,72.97,6408.0,72.93,73.0,72.92,72.97,6408.0
2019-09-17 11:05:00,72.98,73.03,72.98,73.0,13380.0,72.98,73.03,72.98,73.0,13380.0
2019-09-17 11:10:00,73.03,73.05,72.99,73.0,17133.0,73.03,73.05,72.99,73.0,17133.0
2019-09-17 11:15:00,73.03,73.04,72.98,73.01,19506.0,73.03,73.04,72.98,73.01,19506.0
2019-09-17 11:20:00,73.0,73.02,72.97,72.99,4500.0,73.0,73.02,72.97,72.99,4500.0
2019-09-17 11:25:00,72.97,72.97,72.86,72.87,10869.0,72.97,72.97,72.86,72.87,10869.0
2019-09-17 11:30:00,72.85,72.93,72.8,72.91,14382.0,72.85,72.93,72.8,72.91,14382.0
2019-09-17 11:35:00,72.93,73.06,72.91,73.06,5628.0,72.93,73.06,72.91,73.06,5628.0
2019-09-17 11:40:00,73.05,73.05,72.97,72.98,8100.0,73.05,73.05,72.97,72.98,8100.0
2019-09-17 11:45:00,72.99,73.07,72.98,73.06,7068.0,72.99,73.07,72.98,73.06,7068.0
2019-09-17 11:50:00,73.04,73.05,72.97,73.02,18267.0,73.04,73.05,72.97,73.02,18267.0
2019-09-17 11:55:00,72.99,72.99,72.88,72.95,9798.0,72.99,72.99,72.88,72.95,9798.0
2019-09-17 12:00:00,72.92,72.94,72.86,72.93,7656.0,72.92,72.94,72.86,72.93,7656.0
2019-09-17 12:05:00,72.94,72.96,72.86,72.87,5877.0,72.94,72.96,72.86,72.87,5877.0
2019-09-17 12:10:00,72.86,72.87,72.84,72.84,10515.0,72.86,72.87,72.84,72.84,10515.0
2019-09-17 12:15:00,72.81,72.85,72.81,72.85,13500.0,72.81,72.85,72.81,72.85,13500.0
2019-09-17 12:20:00,72.86,72.86,72.78,72.79,5100.0,72.86,72.86,72.78,72.79,5100.0
2019-09-17 12:25:00,72.79,72.81,72.75,72.76,3819.0,72.79,72.81,72.75,72.76,3819.0
2019-09-17 12:30:00,72.78,72.85,72.78,72.85,3000.0,72.78,72.85,72.78,72.85,3000.0
2019-09-17 12:35:00,72.81,72.85,72.81,72.85,2838.0,72.81,72.85,72.81,72.85,2838.0
2019-09-17 12:40:00,72.85,72.89,72.83,72.89,4578.0,72.85,72.89,72.83,72.89,4578.0
2019-09-17 12:45:00,72.87,72.9,72.83,72.85,5874.0,72.87,72.9,72.83,72.85,5874.0
2019-09-17 12:50:00,72.83,72.86,72.8,72.82,6606.0,72.83,72.86,72.8,72.82,6606.0
2019-09-17 12:55:00,72.79,72.83,72.79,72.81,12198.0,72.79,72.83,72.79,72.81,12198.0
2019-09-17 13:00:00,72.8,72.82,72.7,72.7,9621.0,72.8,72.82,72.7,72.7,9621.0
2019-09-17 13:05:00,72.71,72.71,72.63,72.63,9216.0,72.71,72.71,72.63,72.63,9216.0
2019-09-17 13:10:00,72.63,72.64,72.57,72.59,11013.0,72.63,72.64,72.57,72.59,11013.0
2019-09-17 13:15:00,72.6,72.79,72.59,72.76,11037.0,72.6,72.79,72.59,72.76,11037.0
2019-09-17 13:20:00,72.77,72.79,72.75,72.78,11544.0,72.77,72.79,72.75,72.78,11544.0
2019-09-17 13:25:00,72.75,72.8,72.74,72.8,10692.0,72.75,72.8,72.74,72.8,10692.0
2019-09-17 13:30:00,72.81,72.82,72.76,72.82,10890.0,72.81,72.82,72.76,72.82,10890.0
2019-09-17 13:35:00,72.81,72.9,72.81,72.88,6087.0,72.81,72.9,72.81,72.88,6087.0
2019-09-17 13:40:00,72.89,72.97,72.89,72.96,12600.0,72.89,72.97,72.89,72.96,12600.0
2019-09-17 13:45:00,72.95,73.0,72.95,72.98,15900.0,72.95,73.0,72.95,72.98,15900.0
2019-09-17 13:50:00,72.99,73.0,72.94,73.0,6096.0,72.99,73.0,72.94,73.0,6096.0
2019-09-17 13:55:00,72.98,73.01,72.92,72.92,26958.0,72.98,73.01,72.92,72.92,26958.0
2019-09-17 14:00:00,72.96,73.01,72.96,72.97,11937.0,72.96,73.01,72.96,72.97,11937.0
2019-09-17 14:05:00,72.97,73.0,72.96,72.97,6708.0,72.97,73.0,72.96,72.97,6708.0
2019-09-17 14:10:00,72.98,73.0,72.96,73.0,10428.0,72.98,73.0,72.96,73.0,10428.0
2019-09-17 14:15:00,73.0,73.08,72.99,73.05,38517.0,73.0,73.08,72.99,73.05,38517.0
2019-09-17 14:20:00,73.05,73.05,72.99,72.99,11727.0,73.05,73.05,72.99,72.99,11727.0
2019-09-17 14:25:00,73.0,73.04,72.99,72.99,10800.0,73.0,73.04,72.99,72.99,10800.0
2019-09-17 14:30:00,73.0,73.01,72.82,72.82,13248.0,73.0,73.01,72.82,72.82,13248.0
2019-09-17 14:35:00,72.87,72.96,72.85,72.94,13746.0,72.87,72.96,72.85,72.94,13746.0
2019-09-17 14:40:00,72.94,72.98,72.91,72.98,3900.0,72.94,72.98,72.91,72.98,3900.0
2019-09-17 14:45:00,72.99,72.99,72.94,72.97,12300.0,72.99,72.99,72.94,72.97,12300.0
2019-09-17 14:50:00,72.94,72.99,72.94,72.96,10200.0,72.94,72.99,72.94,72.96,10200.0
2019-09-17 14:55:00,72.94,72.96,72.92,72.93,4650.0,72.94,72.96,72.92,72.93,4650.0
2019-09-17 15:00:00,72.97,72.97,72.91,72.93,11415.0,72.97,72.97,72.91,72.93,11415.0
2019-09-17 15:05:00,72.93,72.98,72.92,72.98,10122.0,72.93,72.98,72.92,72.98,10122.0
2019-09-17 15:10:00,72.97,73.0,72.95,72.99,21063.0,72.97,73.0,72.95,72.99,21063.0
2019-09-17 15:15:00,72.98,73.02,72.97,72.97,22908.0,72.98,73.02,72.97,72.97,22908.0
2019-09-17 15:20:00,72.99,73.0,72.96,72.98,15156.0,72.99,73.0,72.96,72.98,15156.0
2019-09-17 15:25:00,73.0,73.01,72.97,73.0,15900.0,73.0,73.01,72.97,73.0,15900.0
2019-09-17 15:30:00,72.99,73.05,72.98,73.03,31800.0,72.99,73.05,72.98,73.03,31800.0
2019-09-17 15:35:00,73.04,73.1,73.03,73.09,33912.0,73.04,73.1,73.03,73.09,33912.0
2019-09-17 15:40:00,73.09,73.21,73.07,73.2,39696.0,73.09,73.21,73.07,73.2,39696.0
2019-09-17 15:45:00,73.21,73.29,73.2,73.27,47502.0,73.21,73.29,73.2,73.27,47502.0
2019-09-17 15:50:00,73.28,73.35,73.27,73.33,106143.0,73.28,73.35,73.27,73.33,106143.0
2019-09-17 15:55:00,73.32,73.33,73.12,73.14,211470.0,73.32,73.33,73.12,73.14,211470.0
2019-09-18 09:30:00,73.33,73.33,72.67,72.87,31710.0,73.33,73.33,72.67,72.87,31710.0
2019-09-18 09:35:00,72.77,72.77,72.5,72.51,28698.0,72.77,72.77,72.5,72.51,28698.0
2019-09-18 09:40:00,72.6,72.67,72.45,72.55,59427.0,72.6,72.67,72.45,72.55,59427.0
2019-09-18 09:45:00,72.53,72.63,72.4,72.53,26859.0,72.53,72.63,72.4,72.53,26859.0
2019-09-18 09:50:00,72.56,72.68,72.53,72.59,13800.0,72.56,72.68,72.53,72.59,13800.0
2019-09-18 09:55:00,72.62,72.69,72.5,72.52,5700.0,72.62,72.69,72.5,72.52,5700.0
2019-09-18 10:00:00,72.57,72.67,72.57,72.67,6468.0,72.57,72.67,72.57,72.67,6468.0
2019-09-18 10:05:00,72.7,72.75,72.62,72.75,3900.0,72.7,72.75,72.62,72.75,3900.0
2019-09-18 10:10:00,72.79,72.8,72.7,72.7,5985.0,72.79,72.8,72.7,72.7,5985.0
2019-09-18 10:15:00,72.68,72.84,72.68,72.84,15588.0,72.68,72.84,72.68,72.84,15588.0
2019-09-18 10:20:00,72.83,72.94,72.81,72.92,5700.0,72.83,72.94,72.81,72.92,5700.0
2019-09-18 10:25:00,72.94,73.0,72.92,72.97,7842.0,72.94,73.0,72.92,72.97,7842.0
2019-09-18 10:30:00,72.99,72.99,72.89,72.89,2400.0,72.99,72.99,72.89,72.89,2400.0
2019-09-18 10:35:00,72.89,72.9,72.7,72.72,18609.0,72.89,72.9,72.7,72.72,18609.0
2019-09-18 10:40:00,72.71,72.72,72.65,72.7,5700.0,72.71,72.72,72.65,72.7,5700.0
2019-09-18 10:45:00,72.65,72.66,72.57,72.59,6390.0,72.65,72.66,72.57,72.59,6390.0
2019-09-18 10:50:00,72.56,72.63,72.54,72.63,5700.0,72.56,72.63,72.54,72.63,5700.0
2019-09-18 10:55:00,72.64,72.66,72.49,72.52,9600.0,72.64,72.66,72.49,72.52,9600.0
2019-09-18 11:00:00,72.51,72.59,72.48,72.48,8169.0,72.51,72.59,72.48,72.48,8169.0
2019-09-18 11:05:00,72.48,72.56,72.48,72.52,20943.0,72.48,72.56,72.48,72.52,20943.0
2019-09-18 11:10:00,72.5,72.56,72.5,72.52,4500.0,72.5,72.56,72.5,72.52,4500.0
2019-09-18 11:15:00,72.46,72.48,72.37,72.41,9900.0,72.46,72.48,72.37,72.41,9900.0
2019-09-18 11:20:00,72.39,72.43,72.38,72.43,16878.0,72.39,72.43,72.38,72.43,16878.0
2019-09-18 11:25:00,72.43,72.48,72.39,72.48,11169.0,72.43,72.48,72.39,72.48,11169.0
2019-09-18 11:30:00,72.48,72.5,72.45,72.48,3300.0,72.48,72.5,72.45,72.48,3300.0
2019-09-18 11:35:00,72.46,72.51,72.45,72.47,17991.0,72.46,72.51,72.45,72.47,17991.0
2019-09-18 11:40:00,72.46,72.64,72.46,72.61,12948.0,72.46,72.64,72.46,72.61,12948.0
2019-09-18 11:45:00,72.58,72.61,72.55,72.57,10743.0,72.58,72.61,72.55,72.57,10743.0
2019-09-18 11:50:00,72.53,72.65,72.53,72.63,7200.0,72.53,72.65,72.53,72.63,7200.0
2019-09-18 11:55:00,72.64,72.64,72.52,72.55,7506.0,72.64,72.64,72.52,72.55,7506.0
2019-09-18 12:00:00,72.51,72.66,72.51,72.63,10500.0,72.51,72.66,72.51,72.63,10500.0
2019-09-18 12:05:00,72.63,72.63,72.55,72.55,4386.0,72.63,72.63,72.55,72.55,4386.0
2019-09-18 12:10:00,72.49,72.53,72.43,72.47,22305.0,72.49,72.53,72.43,72.47,22305.0
2019-09-18 12:15:00,72.48,72.53,72.44,72.51,10272.0,72.48,72.53,72.44,72.51,10272.0
2019-09-18 12:20:00,72.45,72.49,72.43,72.49,3444.0,72.45,72.49,72.43,72.49,3444.0
2019-09-18 12:25:00,72.49,72.5,72.42,72.42,8064.0,72.49,72.5,72.42,72.42,8064.0
2019-09-18 12:30:00,72.41,72.41,72.4,72.4,1200.0,72.41,72.41,72.4,72.4,1200.0
2019-09-18 12:35:00,72.38,72.42,72.35,72.35,10677.0,72.38,72.42,72.35,72.35,10677.0
2019-09-18 12:40:00,72.34,72.38,72.28,72.32,7800.0,72.34,72.38,72.28,72.32,7800.0
2019-09-18 12:45:00,72.28,72.28,72.17,72.2,14607.0,72.28,72.28,72.17,72.2,14607.0
2019-09-18 12:50:00,72.18,72.26,72.17,72.23,12111.0,72.18,72.26,72.17,72.23,12111.0
2019-09-18 12:55:00,72.23,72.24,72.08,72.08,17124.0,72.23,72.24,72.08,72.08,17124.0
2019-09-18 13:00:00,72.06,72.12,72.06,72.08,15717.0,72.06,72.12,72.06,72.08,15717.0
2019-09-18 13:05:00,72.03,72.05,72.01,72.01,8910.0,72.03,72.05,72.01,72.01,8910.0
2019-09-18 13:10:00,72.01,72.01,71.94,71.97,11931.0,72.01,72.01,71.94,71.97,11931.0
2019-09-18 13:15:00,71.97,71.97,71.88,71.88,5916.0,71.97,71.97,71.88,71.88,5916.0
2019-09-18 13:20:00,71.83,71.87,71.71,71.72,27957.0,71.83,71.87,71.71,71.72,27957.0
2019-09-18 13:25:00,71.74,71.78,71.71,71.73,15531.0,71.74,71.78,71.71,71.73,15531.0
2019-09-18 13:30:00,71.73,71.91,71.73,71.86,15165.0,71.73,71.91,71.73,71.86,15165.0
2019-09-18 13:35:00,71.84,71.98,71.84,71.95,12612.0,71.84,71.98,71.84,71.95,12612.0
2019-09-18 13:40:00,71.99,72.04,71.97,72.0,10623.0,71.99,72.04,71.97,72.0,10623.0
2019-09-18 13:45:00,71.98,72.06,71.98,72.03,6612.0,71.98,72.06,71.98,72.03,6612.0
2019-09-18 13:50:00,72.04,72.12,72.0,72.12,13200.0,72.04,72.12,72.0,72.12,13200.0
2019-09-18 13:55:00,72.11,72.21,72.07,72.13,9306.0,72.11,72.21,72.07,72.13,9306.0
2019-09-18 14:00:00,72.34,72.34,71.97,72.09,5880.0,72.34,72.34,71.97,72.09,5880.0
2019-09-18 14:05:00,72.04,72.36,72.04,72.12,9765.0,72.04,72.36,72.04,72.12,9765.0
2019-09-18 14:10:00,72.03,72.06,71.81,71.81,12963.0,72.03,72.06,71.81,71.81,12963.0
2019-09-18 14:15:00,71.86,71.87,71.76,71.76,5556.0,71.86,71.87,71.76,71.76,5556.0
2019-09-18 14:20:00,71.7,71.77,71.6,71.69,11724.0,71.7,71.77,71.6,71.69,11724.0
2019-09-18 14:25:00,71.66,71.78,71.66,71.69,9951.0,71.66,71.78,71.66,71.69,9951.0
2019-09-18 14:30:00,71.65,71.82,71.62,71.82,7089.0,71.65,71.82,71.62,71.82,7089.0
2019-09-18 14:35:00,71.89,71.89,71.66,71.7,5400.0,71.89,71.89,71.66,71.7,5400.0
2019-09-18 14:40:00,71.67,71.82,71.67,71.69,9609.0,71.67,71.82,71.67,71.69,9609.0
2019-09-18 14:45:00,71.69,71.72,71.56,71.64,12330.0,71.69,71.72,71.56,71.64,12330.0
2019-09-18 14:50:00,71.7,71.9,71.7,71.89,9540.0,71.7,71.9,71.7,71.89,9540.0
2019-09-18 14:55:00,71.86,71.88,71.79,71.86,10263.0,71.86,71.88,71.79,71.86,10263.0
2019-09-18 15:00:00,71.87,71.91,71.78,71.91,7500.0,71.87,71.91,71.78,71.91,7500.0
2019-09-18 15:05:00,71.87,71.99,71.86,71.98,13131.0,71.87,71.99,71.86,71.98,13131.0
2019-09-18 15:10:00,72.0,72.08,72.0,72.0,7794.0,72.0,72.08,72.0,72.0,7794.0
2019-09-18 15:15:00,72.03,72.09,72.0,72.06,14721.0,72.03,72.09,72.0,72.06,14721.0
2019-09-18 15:20:00,72.07,72.08,72.04,72.06,5400.0,72.07,72.08,72.04,72.06,5400.0
2019-09-18 15:25:00,72.07,72.12,72.04,72.09,24459.0,72.07,72.12,72.04,72.09,24459.0
2019-09-18 15:30:00,72.08,72.26,72.06,72.26,37125.0,72.08,72.26,72.06,72.26,37125.0
2019-09-18 15:35:00,72.25,72.34,72.25,72.33,17409.0,72.25,72.34,72.25,72.33,17409.0
2019-09-18 15:40:00,72.33,72.48,72.33,72.48,13863.0,72.33,72.48,72.33,72.48,13863.0
2019-09-18 15:45:00,72.48,72.51,72.4,72.51,14868.0,72.48,72.51,72.4,72.51,14868.0
2019-09-18 15:50:00,72.51,72.51,72.41,72.46,28383.0,72.51,72.51,72.41,72.46,28383.0
2019-09-18 15:55:00,72.46,72.65,72.44,72.6,74670.0,72.46,72.65,72.44,72.6,74670.0
2019-09-19 09:30:00,72.24,72.5,71.8,72.42,49992.0,72.24,72.5,71.8,72.42,49992.0
2019-09-19 09:35:00,72.36,72.55,72.32,72.42,14889.0,72.36,72.55,72.32,72.42,14889.0
2019-09-19 09:40:00,72.29,72.3,72.19,72.3,6600.0,72.29,72.3,72.19,72.3,6600.0
2019-09-19 09:45:00,72.38,72.45,72.17,72.42,20673.0,72.38,72.45,72.17,72.42,20673.0
2019-09-19 09:50:00,72.45,72.45,72.14,72.31,14469.0,72.45,72.45,72.14,72.31,14469.0
2019-09-19 09:55:00,72.3,72.44,72.25,72.32,11886.0,72.3,72.44,72.25,72.32,11886.0
2019-09-19 10:00:00,72.26,72.51,72.26,72.44,11547.0,72.26,72.51,72.26,72.44,11547.0
2019-09-19 10:05:00,72.44,72.53,72.37,72.37,6819.0,72.44,72.53,72.37,72.37,6819.0
2019-09-19 10:10:00,72.35,72.45,72.32,72.41,4647.0,72.35,72.45,72.32,72.41,4647.0
2019-09-19 10:15:00,72.43,72.57,72.43,72.5,6963.0,72.43,72.57,72.43,72.5,6963.0
2019-09-19 10:20:00,72.48,72.55,72.37,72.49,13368.0,72.48,72.55,72.37,72.49,13368.0
2019-09-19 10:25:00,72.48,72.51,72.36,72.41,8061.0,72.48,72.51,72.36,72.41,8061.0
2019-09-19 10:30:00,72.41,72.5,72.41,72.5,10506.0,72.41,72.5,72.41,72.5,10506.0
2019-09-19 10:35:00,72.47,72.48,72.37,72.4,8400.0,72.47,72.48,72.37,72.4,8400.0
2019-09-19 10:40:00,72.42,72.47,72.37,72.37,10017.0,72.42,72.47,72.37,72.37,10017.0
2019-09-19 10:45:00,72.34,72.37,72.31,72.32,9000.0,72.34,72.37,72.31,72.32,9000.0
2019-09-19 10:50:00,72.32,72.34,72.24,72.28,5100.0,72.32,72.34,72.24,72.28,5100.0
2019-09-19 10:55:00,72.24,72.27,72.21,72.23,12315.0,72.24,72.27,72.21,72.23,12315.0
2019-09-19 11:00:00,72.14,72.15,72.02,72.13,18315.0,72.14,72.15,72.02,72.13,18315.0
2019-09-19 11:05:00,72.14,72.17,72.09,72.15,5970.0,72.14,72.17,72.09,72.15,5970.0
2019-09-19 11:10:00,72.1,72.1,72.04,72.09,8595.0,72.1,72.1,72.04,72.09,8595.0
2019-09-19 11:15:00,72.09,72.09,72.01,72.01,10500.0,72.09,72.09,72.01,72.01,10500.0
2019-09-19 11:20:00,72.07,72.21,72.07,72.2,5394.0,72.07,72.21,72.07,72.2,5394.0
2019-09-19 11:25:00,72.2,72.2,72.14,72.2,5565.0,72.2,72.2,72.14,72.2,5565.0
2019-09-19 11:30:00,72.16,72.2,72.08,72.08,6717.0,72.16,72.2,72.08,72.08,6717.0
2019-09-19 11:35:00,72.06,72.18,72.05,72.18,3300.0,72.06,72.18,72.05,72.18,3300.0
2019-09-19 11:40:00,72.13,72.17,72.04,72.04,7200.0,72.13,72.17,72.04,72.04,7200.0
2019-09-19 11:45:00,72.06,72.19,72.05,72.19,10500.0,72.06,72.19,72.05,72.19,10500.0
2019-09-19 11:50:00,72.15,72.27,72.14,72.25,13065.0,72.15,72.27,72.14,72.25,13065.0
2019-09-19 11:55:00,72.24,72.31,72.2,72.28,4803.0,72.24,72.31,72.2,72.28,4803.0
2019-09-19 12:00:00,72.34,72.4,72.31,72.31,5400.0,72.34,72.4,72.31,72.31,5400.0
2019-09-19 12:05:00,72.34,72.44,72.34,72.41,9003.0,72.34,72.44,72.34,72.41,9003.0
2019-09-19 12:10:00,72.39,72.4,72.32,72.32,3345.0,72.39,72.4,72.32,72.32,3345.0
2019-09-19 12:15:00,72.3,72.37,72.28,72.37,6078.0,72.3,72.37,72.28,72.37,6078.0
2019-09-19 12:20:00,72.32,72.34,72.25,72.29,6738.0,72.32,72.34,72.25,72.29,6738.0
2019-09-19 12:25:00,72.27,72.28,72.09,72.09,8370.0,72.27,72.28,72.09,72.09,8370.0
2019-09-19 12:30:00,72.1,72.23,72.1,72.14,16818.0,72.1,72.23,72.1,72.14,16818.0
2019-09-19 12:35:00,72.14,72.19,72.13,72.16,4818.0,72.14,72.19,72.13,72.16,4818.0
2019-09-19 12:40:00,72.18,72.19,72.14,72.17,4050.0,72.18,72.19,72.14,72.17,4050.0
2019-09-19 12:45:00,72.16,72.23,72.16,72.2,6405.0,72.16,72.23,72.16,72.2,6405.0
2019-09-19 12:50:00,72.21,72.21,72.16,72.16,4200.0,72.21,72.21,72.16,72.16,4200.0
2019-09-19 12:55:00,72.16,72.21,72.13,72.15,12039.0,72.16,72.21,72.13,72.15,12039.0
2019-09-19 13:00:00,72.17,72.18,72.13,72.17,2754.0,72.17,72.18,72.13,72.17,2754.0
2019-09-19 13:05:00,72.25,72.25,72.11,72.11,3900.0,72.25,72.25,72.11,72.11,3900.0
2019-09-19 13:10:00,72.07,72.08,71.98,71.98,1200.0,72.07,72.08,71.98,71.98,1200.0
2019-09-19 13:15:00,71.98,72.08,71.97,72.08,9807.0,71.98,72.08,71.97,72.08,9807.0
2019-09-19 13:20:00,72.08,72.08,72.01,72.04,2100.0,72.08,72.08,72.01,72.04,2100.0
2019-09-19 13:25:00,72.01,72.05,71.98,72.0,2757.0,72.01,72.05,71.98,72.0,2757.0
2019-09-19 13:30:00,71.98,71.99,71.89,71.97,6687.0,71.98,71.99,71.89,71.97,6687.0
2019-09-19 13:35:00,71.94,71.95,71.91,71.92,8478.0,71.94,71.95,71.91,71.92,8478.0
2019-09-19 13:40:00,71.91,71.92,71.88,71.92,5613.0,71.91,71.92,71.88,71.92,5613.0
2019-09-19 13:45:00,71.9,71.94,71.9,71.92,10137.0,71.9,71.94,71.9,71.92,10137.0
2019-09-19 13:50:00,71.9,71.96,71.87,71.93,6846.0,71.9,71.96,71.87,71.93,6846.0
2019-09-19 13:55:00,71.91,71.96,71.89,71.94,6300.0,71.91,71.96,71.89,71.94,6300.0
2019-09-19 14:00:00,71.96,72.03,71.95,71.98,11400.0,71.96,72.03,71.95,71.98,11400.0
2019-09-19 14:05:00,71.99,72.05,71.96,72.03,14583.0,71.99,72.05,71.96,72.03,14583.0
2019-09-19 14:10:00,72.01,72.07,72.01,72.07,16545.0,72.01,72.07,72.01,72.07,16545.0
2019-09-19 14:15:00,72.07,72.1,72.04,72.07,9639.0,72.07,72.1,72.04,72.07,9639.0
2019-09-19 14:20:00,72.07,72.08,71.97,71.99,6045.0,72.07,72.08,71.97,71.99,6045.0
2019-09-19 14:25:00,71.99,72.01,71.96,72.0,6600.0,71.99,72.01,71.96,72.0,6600.0
2019-09-19 14:30:00,72.02,72.07,72.02,72.07,5400.0,72.02,72.07,72.02,72.07,5400.0
2019-09-19 14:35:00,72.08,72.11,72.06,72.1,18813.0,72.08,72.11,72.06,72.1,18813.0
2019-09-19 14:40:00,72.1,72.14,72.1,72.12,12606.0,72.1,72.14,72.1,72.12,12606.0
2019-09-19 14:45:00,72.09,72.1,72.07,72.09,6300.0,72.09,72.1,72.07,72.09,6300.0
2019-09-19 14:50:00,72.1,72.11,72.08,72.08,9813.0,72.1,72.11,72.08,72.08,9813.0
2019-09-19 14:55:00,72.07,72.11,72.04,72.04,15780.0,72.07,72.11,72.04,72.04,15780.0
2019-09-19 15:00:00,72.08,72.13,72.05,72.08,25890.0,72.08,72.13,72.05,72.08,25890.0
2019-09-19 15:05:00,72.11,72.19,72.11,72.18,15882.0,72.11,72.19,72.11,72.18,15882.0
2019-09-19 15:10:00,72.19,72.2,72.1,72.11,11688.0,72.19,72.2,72.1,72.11,11688.0
2019-09-19 15:15:00,72.11,72.11,72.03,72.08,7272.0,72.11,72.11,72.03,72.08,7272.0
2019-09-19 15:20:00,72.07,72.11,72.05,72.09,12045.0,72.07,72.11,72.05,72.09,12045.0
2019-09-19 15:25:00,72.1,72.12,72.06,72.06,15300.0,72.1,72.12,72.06,72.06,15300.0
2019-09-19 15:30:00,72.05,72.07,71.94,71.95,10953.0,72.05,72.07,71.94,71.95,10953.0
2019-09-19 15:35:00,71.93,71.98,71.89,71.96,23781.0,71.93,71.98,71.89,71.96,23781.0
2019-09-19 15:40:00,71.96,71.98,71.89,71.89,20292.0,71.96,71.98,71.89,71.89,20292.0
2019-09-19 15:45:00,71.89,71.92,71.83,71.83,26754.0,71.89,71.92,71.83,71.83,26754.0
2019-09-19 15:50:00,71.86,71.86,71.76,71.83,58140.0,71.86,71.86,71.76,71.83,58140.0
2019-09-19 15:55:00,71.85,71.9,71.7,71.7,170895.0,71.85,71.9,71.7,71.7,170895.0
2019-09-20 09:30:00,72.12,72.33,71.99,72.22,649140.0,72.12,72.33,71.99,72.22,649140.0
2019-09-20 09:35:00,72.17,72.62,72.13,72.56,10479.0,72.17,72.62,72.13,72.56,10479.0
2019-09-20 09:40:00,72.6,72.72,72.47,72.62,11055.0,72.6,72.72,72.47,72.62,11055.0
2019-09-20 09:45:00,72.62,72.8,72.62,72.66,12300.0,72.62,72.8,72.62,72.66,12300.0
2019-09-20 09:50:00,72.64,72.64,72.25,72.32,23271.0,72.64,72.64,72.25,72.32,23271.0
2019-09-20 09:55:00,72.37,72.45,72.26,72.29,25044.0,72.37,72.45,72.26,72.29,25044.0
2019-09-20 10:00:00,72.3,72.46,72.17,72.36,15621.0,72.3,72.46,72.17,72.36,15621.0
2019-09-20 10:05:00,72.33,72.63,72.3,72.51,14250.0,72.33,72.63,72.3,72.51,14250.0
2019-09-20 10:10:00,72.49,72.55,72.3,72.33,13425.0,72.49,72.55,72.3,72.33,13425.0
2019-09-20 10:15:00,72.3,72.49,72.3,72.49,23445.0,72.3,72.49,72.3,72.49,23445.0
2019-09-20 10:20:00,72.5,72.63,72.47,72.61,10500.0,72.5,72.63,72.47,72.61,10500.0
2019-09-20 10:25:00,72.63,72.67,72.55,72.59,30051.0,72.63,72.67,72.55,72.59,30051.0
2019-09-20 10:30:00,72.56,72.62,72.54,72.54,12861.0,72.56,72.62,72.54,72.54,12861.0
2019-09-20 10:35:00,72.51,72.51,72.41,72.42,3900.0,72.51,72.51,72.41,72.42,3900.0
2019-09-20 10:40:00,72.44,72.45,72.29,72.35,35475.0,72.44,72.45,72.29,72.35,35475.0
2019-09-20 10:45:00,72.38,72.38,72.31,72.35,8040.0,72.38,72.38,72.31,72.35,8040.0
2019-09-20 10:50:00,72.37,72.4,72.34,72.4,15585.0,72.37,72.4,72.34,72.4,15585.0
2019-09-20 10:55:00,72.37,72.56,72.37,72.56,16011.0,72.37,72.56,72.37,72.56,16011.0
2019-09-20 11:00:00,72.56,72.58,72.52,72.58,22980.0,72.56,72.58,72.52,72.58,22980.0
2019-09-20 11:05:00,72.59,72.64,72.59,72.64,7500.0,72.59,72.64,72.59,72.64,7500.0
2019-09-20 11:10:00,72.64,72.93,72.63,72.9,32397.0,72.64,72.93,72.63,72.9,32397.0
2019-09-20 11:15:00,72.89,73.04,72.89,72.94,24774.0,72.89,73.04,72.89,72.94,24774.0
2019-09-20 11:20:00,72.97,73.15,72.94,72.97,49689.0,72.97,73.15,72.94,72.97,49689.0
2019-09-20 11:25:00,73.01,73.05,72.94,72.98,16773.0,73.01,73.05,72.94,72.98,16773.0
2019-09-20 11:30:00,73.0,73.09,72.99,73.06,36594.0,73.0,73.09,72.99,73.06,36594.0
2019-09-20 11:35:00,73.06,73.06,72.97,73.02,28134.0,73.06,73.06,72.97,73.02,28134.0
2019-09-20 11:40:00,73.01,73.01,72.84,72.86,26316.0,73.01,73.01,72.84,72.86,26316.0
2019-09-20 11:45:00,72.86,72.88,72.82,72.86,15435.0,72.86,72.88,72.82,72.86,15435.0
2019-09-20 11:50:00,72.86,72.89,72.83,72.88,27900.0,72.86,72.89,72.83,72.88,27900.0
2019-09-20 11:55:00,72.86,72.88,72.73,72.79,19470.0,72.86,72.88,72.73,72.79,19470.0
2019-09-20 12:00:00,72.79,72.83,72.79,72.81,5421.0,72.79,72.83,72.79,72.81,5421.0
2019-09-20 12:05:00,72.83,72.86,72.82,72.85,9303.0,72.83,72.86,72.82,72.85,9303.0
2019-09-20 12:10:00,72.83,72.9,72.8,72.8,21732.0,72.83,72.9,72.8,72.8,21732.0
2019-09-20 12:15:00,72.72,72.77,72.69,72.71,13011.0,72.72,72.77,72.69,72.71,13011.0
2019-09-20 12:20:00,72.72,72.76,72.7,72.7,8175.0,72.72,72.76,72.7,72.7,8175.0
2019-09-20 12:25:00,72.71,72.73,72.67,72.7,9651.0,72.71,72.73,72.67,72.7,9651.0
2019-09-20 12:30:00,72.68,72.68,72.6,72.6,5100.0,72.68,72.68,72.6,72.6,5100.0
2019-09-20 12:35:00,72.59,72.6,72.54,72.55,14463.0,72.59,72.6,72.54,72.55,14463.0
2019-09-20 12:40:00,72.53,72.53,72.49,72.53,3339.0,72.53,72.53,72.49,72.53,3339.0
2019-09-20 12:45:00,72.54,72.61,72.51,72.61,8793.0,72.54,72.61,72.51,72.61,8793.0
2019-09-20 12:50:00,72.59,72.67,72.57,72.67,9060.0,72.59,72.67,72.57,72.67,9060.0
2019-09-20 12:55:00,72.65,72.69,72.63,72.69,10980.0,72.65,72.69,72.63,72.69,10980.0
2019-09-20 13:00:00,72.7,72.73,72.69,72.7,5100.0,72.7,72.73,72.69,72.7,5100.0
2019-09-20 13:05:00,72.74,72.84,72.74,72.84,9912.0,72.74,72.84,72.74,72.84,9912.0
2019-09-20 13:10:00,72.84,72.84,72.45,72.45,25029.0,72.84,72.84,72.45,72.45,25029.0
2019-09-20 13:15:00,72.46,72.51,72.31,72.47,23343.0,72.46,72.51,72.31,72.47,23343.0
2019-09-20 13:20:00,72.46,72.61,72.46,72.54,17487.0,72.46,72.61,72.46,72.54,17487.0
2019-09-20 13:25:00,72.56,72.56,72.51,72.54,3900.0,72.56,72.56,72.51,72.54,3900.0
2019-09-20 13:30:00,72.54,72.54,72.37,72.41,12948.0,72.54,72.54,72.37,72.41,12948.0
2019-09-20 13:35:00,72.44,72.5,72.41,72.44,7011.0,72.44,72.5,72.41,72.44,7011.0
2019-09-20 13:40:00,72.47,72.55,72.42,72.48,14208.0,72.47,72.55,72.42,72.48,14208.0
2019-09-20 13:45:00,72.48,72.54,72.41,72.41,4563.0,72.48,72.54,72.41,72.41,4563.0
2019-09-20 13:50:00,72.4,72.5,72.39,72.48,8847.0,72.4,72.5,72.39,72.48,8847.0
2019-09-20 13:55:00,72.49,72.58,72.46,72.57,17043.0,72.49,72.58,72.46,72.57,17043.0
2019-09-20 14:00:00,72.6,72.73,72.6,72.68,8304.0,72.6,72.73,72.6,72.68,8304.0
2019-09-20 14:05:00,72.7,72.7,72.51,72.57,12354.0,72.7,72.7,72.51,72.57,12354.0
2019-09-20 14:10:00,72.55,72.55,72.44,72.45,5712.0,72.55,72.55,72.44,72.45,5712.0
2019-09-20 14:15:00,72.47,72.53,72.44,72.47,5556.0,72.47,72.53,72.44,72.47,5556.0
2019-09-20 14:20:00,72.49,72.65,72.49,72.64,8166.0,72.49,72.65,72.49,72.64,8166.0
2019-09-20 14:25:00,72.65,72.74,72.59,72.7,19479.0,72.65,72.74,72.59,72.7,19479.0
2019-09-20 14:30:00,72.7,72.73,72.67,72.71,9315.0,72.7,72.73,72.67,72.71,9315.0
2019-09-20 14:35:00,72.71,72.82,72.7,72.8,9984.0,72.71,72.82,72.7,72.8,9984.0
2019-09-20 14:40:00,72.82,72.99,72.8,72.99,18429.0,72.82,72.99,72.8,72.99,18429.0
2019-09-20 14:45:00,72.96,73.0,72.93,72.97,20928.0,72.96,73.0,72.93,72.97,20928.0
2019-09-20 14:50:00,72.95,73.07,72.95,73.03,20676.0,72.95,73.07,72.95,73.03,20676.0
2019-09-20 14:55:00,73.06,73.13,73.02,73.04,20046.0,73.06,73.13,73.02,73.04,20046.0
2019-09-20 15:00:00,73.07,73.12,73.05,73.11,25476.0,73.07,73.12,73.05,73.11,25476.0
2019-09-20 15:05:00,73.11,73.16,73.09,73.12,29136.0,73.11,73.16,73.09,73.12,29136.0
2019-09-20 15:10:00,73.12,73.14,73.05,73.1,40311.0,73.12,73.14,73.05,73.1,40311.0
2019-09-20 15:15:00,73.1,73.11,73.0,73.02,25236.0,73.1,73.11,73.0,73.02,25236.0
2019-09-20 15:20:00,73.03,73.2,73.02,73.13,27861.0,73.03,73.2,73.02,73.13,27861.0
2019-09-20 15:25:00,73.17,73.28,73.14,73.27,28560.0,73.17,73.28,73.14,73.27,28560.0
2019-09-20 15:30:00,73.27,73.27,73.17,73.18,45039.0,73.27,73.27,73.17,73.18,45039.0
2019-09-20 15:35:00,73.19,73.19,72.99,73.01,71340.0,73.19,73.19,72.99,73.01,71340.0
2019-09-20 15:40:00,73.01,73.15,73.01,73.13,63363.0,73.01,73.15,73.01,73.13,63363.0
2019-09-20 15:45:00,73.13,73.13,73.01,73.08,80199.0,73.13,73.13,73.01,73.08,80199.0
2019-09-20 15:50:00,73.07,73.27,72.99,73.23,157983.0,73.07,73.27,72.99,73.23,157983.0
2019-09-20 15:55:00,73.18,73.33,73.14,73.14,425784.0,73.18,73.33,73.14,73.14,425784.0
2019-09-23 09:30:00,73.09,73.33,72.93,72.93,74127.0,73.09,73.33,72.93,72.93,74127.0
2019-09-23 09:35:00,72.87,73.25,72.87,73.19,24363.0,72.87,73.25,72.87,73.19,24363.0
2019-09-23 09:40:00,73.2,73.28,73.04,73.28,37440.0,73.2,73.28,73.04,73.28,37440.0
2019-09-23 09:45:00,73.28,73.29,73.12,73.18,20319.0,73.28,73.29,73.12,73.18,20319.0
2019-09-23 09:50:00,73.18,73.58,73.17,73.5,146805.0,73.18,73.58,73.17,73.5,146805.0
2019-09-23 09:55:00,73.52,73.54,73.3,73.41,27603.0,73.52,73.54,73.3,73.41,27603.0
2019-09-23 10:00:00,73.4,73.55,73.35,73.4,20871.0,73.4,73.55,73.35,73.4,20871.0
2019-09-23 10:05:00,73.35,73.53,73.3,73.4,30345.0,73.35,73.53,73.3,73.4,30345.0
2019-09-23 10:10:00,73.37,73.39,73.19,73.23,12375.0,73.37,73.39,73.19,73.23,12375.0
2019-09-23 10:15:00,73.26,73.31,73.12,73.21,9900.0,73.26,73.31,73.12,73.21,9900.0
2019-09-23 10:20:00,73.16,73.31,73.09,73.29,7551.0,73.16,73.31,73.09,73.29,7551.0
2019-09-23 10:25:00,73.29,73.29,73.16,73.24,12000.0,73.29,73.29,73.16,73.24,12000.0
2019-09-23 10:30:00,73.25,73.25,73.08,73.2,9420.0,73.25,73.25,73.08,73.2,9420.0
2019-09-23 10:35:00,73.21,73.24,73.18,73.18,38367.0,73.21,73.24,73.18,73.18,38367.0
2019-09-23 10:40:00,73.17,73.31,73.17,73.31,6900.0,73.17,73.31,73.17,73.31,6900.0
2019-09-23 10:45:00,73.26,73.34,73.26,73.34,9042.0,73.26,73.34,73.26,73.34,9042.0
2019-09-23 10:50:00,73.34,73.37,73.0,73.0,10587.0,73.34,73.37,73.0,73.0,10587.0
2019-09-23 10:55:00,73.06,73.06,72.93,72.93,9804.0,73.06,73.06,72.93,72.93,9804.0
2019-09-23 11:00:00,72.98,73.08,72.96,73.08,13308.0,72.98,73.08,72.96,73.08,13308.0
2019-09-23 11:05:00,73.05,73.05,72.9,72.91,14925.0,73.05,73.05,72.9,72.91,14925.0
2019-09-23 11:10:00,72.9,72.96,72.84,72.94,28692.0,72.9,72.96,72.84,72.94,28692.0
2019-09-23 11:15:00,72.96,73.05,72.78,72.81,45069.0,72.96,73.05,72.78,72.81,45069.0
2019-09-23 11:20:00,72.78,72.79,72.67,72.7,14403.0,72.78,72.79,72.67,72.7,14403.0
2019-09-23 11:25:00,72.75,72.85,72.73,72.83,7299.0,72.75,72.85,72.73,72.83,7299.0
2019-09-23 11:30:00,72.81,72.84,72.76,72.82,13551.0,72.81,72.84,72.76,72.82,13551.0
2019-09-23 11:35:00,72.83,72.88,72.76,72.79,12726.0,72.83,72.88,72.76,72.79,12726.0
2019-09-23 11:40:00,72.79,72.99,72.78,72.99,11322.0,72.79,72.99,72.78,72.99,11322.0
2019-09-23 11:45:00,72.95,72.98,72.88,72.88,16968.0,72.95,72.98,72.88,72.88,16968.0
2019-09-23 11:50:00,72.87,72.89,72.79,72.82,13962.0,72.87,72.89,72.79,72.82,13962.0
2019-09-23 11:55:00,72.85,72.97,72.82,72.91,14250.0,72.85,72.97,72.82,72.91,14250.0
2019-09-23 12:00:00,72.93,72.94,72.86,72.9,9303.0,72.93,72.94,72.86,72.9,9303.0
2019-09-23 12:05:00,72.94,73.0,72.92,73.0,7599.0,72.94,73.0,72.92,73.0,7599.0
2019-09-23 12:10:00,73.0,73.0,72.87,72.88,15981.0,73.0,73.0,72.87,72.88,15981.0
2019-09-23 12:15:00,72.88,72.95,72.84,72.91,16554.0,72.88,72.95,72.84,72.91,16554.0
2019-09-23 12:20:00,72.92,72.99,72.91,72.99,3300.0,72.92,72.99,72.91,72.99,3300.0
2019-09-23 12:25:00,73.02,73.02,72.88,72.92,7200.0,73.02,73.02,72.88,72.92,7200.0
2019-09-23 12:30:00,72.92,73.03,72.92,73.03,1800.0,72.92,73.03,72.92,73.03,1800.0
2019-09-23 12:35:00,73.07,73.17,73.05,73.17,8355.0,73.07,73.17,73.05,73.17,8355.0
2019-09-23 12:40:00,73.19,73.29,73.13,73.29,322995.0,73.19,73.29,73.13,73.29,322995.0
2019-09-23 12:45:00,73.31,73.31,73.18,73.18,15105.0,73.31,73.31,73.18,73.18,15105.0
2019-09-23 12:50:00,73.18,73.18,73.13,73.16,24783.0,73.18,73.18,73.13,73.16,24783.0
2019-09-23 12:55:00,73.19,73.24,73.14,73.14,11100.0,73.19,73.24,73.14,73.14,11100.0
2019-09-23 13:00:00,73.16,73.17,73.09,73.11,4131.0,73.16,73.17,73.09,73.11,4131.0
2019-09-23 13:05:00,73.08,73.11,73.02,73.04,11943.0,73.08,73.11,73.02,73.04,11943.0
2019-09-23 13:10:00,73.04,73.13,73.03,73.12,15300.0,73.04,73.13,73.03,73.12,15300.0
2019-09-23 13:15:00,73.14,73.21,73.14,73.21,5400.0,73.14,73.21,73.14,73.21,5400.0
2019-09-23 13:20:00,73.2,73.24,73.2,73.2,6627.0,73.2,73.24,73.2,73.2,6627.0
2019-09-23 13:25:00,73.19,73.28,73.17,73.28,21606.0,73.19,73.28,73.17,73.28,21606.0
2019-09-23 13:30:00,73.26,73.26,73.12,73.12,4800.0,73.26,73.26,73.12,73.12,4800.0
2019-09-23 13:35:00,73.13,73.13,73.11,73.12,4782.0,73.13,73.13,73.11,73.12,4782.0
2019-09-23 13:40:00,73.13,73.14,73.07,73.13,3000.0,73.13,73.14,73.07,73.13,3000.0
2019-09-23 13:45:00,73.12,73.12,73.09,73.09,900.0,73.12,73.12,73.09,73.09,900.0
2019-09-23 13:50:00,73.01,73.06,72.99,72.99,8325.0,73.01,73.06,72.99,72.99,8325.0
2019-09-23 13:55:00,73.0,73.06,73.0,73.06,9486.0,73.0,73.06,73.0,73.06,9486.0
2019-09-23 14:00:00,73.05,73.07,73.02,73.04,8565.0,73.05,73.07,73.02,73.04,8565.0
2019-09-23 14:05:00,73.06,73.06,73.03,73.03,6540.0,73.06,73.06,73.03,73.03,6540.0
2019-09-23 14:10:00,73.02,73.02,72.94,72.96,38799.0,73.02,73.02,72.94,72.96,38799.0
2019-09-23 14:15:00,72.96,73.04,72.96,73.04,4503.0,72.96,73.04,72.96,73.04,4503.0
2019-09-23 14:20:00,73.04,73.06,73.03,73.04,6900.0,73.04,73.06,73.03,73.04,6900.0
2019-09-23 14:25:00,73.07,73.07,72.97,73.02,8589.0,73.07,73.07,72.97,73.02,8589.0
2019-09-23 14:30:00,73.02,73.02,72.97,72.97,3600.0,73.02,73.02,72.97,72.97,3600.0
2019-09-23 14:35:00,72.98,73.02,72.98,73.0,7503.0,72.98,73.02,72.98,73.0,7503.0
2019-09-23 14:40:00,73.04,73.07,73.01,73.05,7035.0,73.04,73.07,73.01,73.05,7035.0
2019-09-23 14:45:00,73.06,73.13,73.05,73.07,9975.0,73.06,73.13,73.05,73.07,9975.0
2019-09-23 14:50:00,73.1,73.12,73.08,73.11,6600.0,73.1,73.12,73.08,73.11,6600.0
2019-09-23 14:55:00,73.12,73.15,73.06,73.08,22164.0,73.12,73.15,73.06,73.08,22164.0
2019-09-23 15:00:00,73.09,73.12,73.08,73.12,17334.0,73.09,73.12,73.08,73.12,17334.0
2019-09-23 15:05:00,73.15,73.24,73.15,73.18,13530.0,73.15,73.24,73.15,73.18,13530.0
2019-09-23 15:10:00,73.18,73.26,73.18,73.24,8100.0,73.18,73.26,73.18,73.24,8100.0
2019-09-23 15:15:00,73.24,73.29,73.21,73.22,19941.0,73.24,73.29,73.21,73.22,19941.0
2019-09-23 15:20:00,73.25,73.29,73.22,73.28,10998.0,73.25,73.29,73.22,73.28,10998.0
2019-09-23 15:25:00,73.3,73.33,73.29,73.3,13500.0,73.3,73.33,73.29,73.3,13500.0
2019-09-23 15:30:00,73.29,73.29,73.2,73.21,14130.0,73.29,73.29,73.2,73.21,14130.0
2019-09-23 15:35:00,73.22,73.25,73.2,73.22,17571.0,73.22,73.25,73.2,73.22,17571.0
2019-09-23 15:40:00,73.22,73.25,73.2,73.2,17730.0,73.22,73.25,73.2,73.2,17730.0
2019-09-23 15:45:00,73.21,73.24,73.19,73.21,36255.0,73.21,73.24,73.19,73.21,36255.0
2019-09-23 15:50:00,73.21,73.27,73.17,73.21,66987.0,73.21,73.27,73.17,73.21,66987.0
2019-09-23 15:55:00,73.2,73.3,73.18,73.23,107370.0,73.2,73.3,73.18,73.23,107370.0
2019-09-24 09:30:00,73.79,73.82,73.49,73.6,55317.0,73.79,73.82,73.49,73.6,55317.0
2019-09-24 09:35:00,73.54,73.68,73.44,73.65,45093.0,73.54,73.68,73.44,73.65,45093.0
2019-09-24 09:40:00,73.68,73.87,73.65,73.85,14478.0,73.68,73.87,73.65,73.85,14478.0
2019-09-24 09:45:00,73.7,73.81,73.64,73.64,25125.0,73.7,73.81,73.64,73.64,25125.0
2019-09-24 09:50:00,73.62,73.7,73.55,73.65,9006.0,73.62,73.7,73.55,73.65,9006.0
2019-09-24 09:55:00,73.68,73.89,73.65,73.65,15546.0,73.68,73.89,73.65,73.65,15546.0
2019-09-24 10:00:00,73.67,73.76,73.6,73.64,14277.0,73.67,73.76,73.6,73.64,14277.0
2019-09-24 10:05:00,73.6,73.72,73.55,73.65,18510.0,73.6,73.72,73.55,73.65,18510.0
2019-09-24 10:10:00,73.65,73.68,73.6,73.64,22584.0,73.65,73.68,73.6,73.64,22584.0
2019-09-24 10:15:00,73.61,73.74,73.56,73.66,9369.0,73.61,73.74,73.56,73.66,9369.0
2019-09-24 10:20:00,73.74,73.76,73.54,73.55,6678.0,73.74,73.76,73.54,73.55,6678.0
2019-09-24 10:25:00,73.49,73.49,73.31,73.31,10980.0,73.49,73.49,73.31,73.31,10980.0
2019-09-24 10:30:00,73.34,73.45,73.33,73.43,10281.0,73.34,73.45,73.33,73.43,10281.0
2019-09-24 10:35:00,73.43,73.5,73.34,73.36,52038.0,73.43,73.5,73.34,73.36,52038.0
2019-09-24 10:40:00,73.36,73.38,73.3,73.38,62412.0,73.36,73.38,73.3,73.38,62412.0
2019-09-24 10:45:00,73.39,73.43,73.31,73.43,10809.0,73.39,73.43,73.31,73.43,10809.0
2019-09-24 10:50:00,73.42,73.58,73.42,73.57,4920.0,73.42,73.58,73.42,73.57,4920.0
2019-09-24 10:55:00,73.57,73.58,73.5,73.52,8406.0,73.57,73.58,73.5,73.52,8406.0
2019-09-24 11:00:00,73.53,73.53,73.3,73.3,8181.0,73.53,73.53,73.3,73.3,8181.0
2019-09-24 11:05:00,73.29,73.31,73.22,73.25,7041.0,73.29,73.31,73.22,73.25,7041.0
2019-09-24 11:10:00,73.23,73.27,73.2,73.26,7038.0,73.23,73.27,73.2,73.26,7038.0
2019-09-24 11:15:00,73.26,73.28,73.14,73.14,5625.0,73.26,73.28,73.14,73.14,5625.0
2019-09-24 11:20:00,73.13,73.17,73.07,73.09,27903.0,73.13,73.17,73.07,73.09,27903.0
2019-09-24 11:25:00,73.07,73.11,73.03,73.07,11364.0,73.07,73.11,73.03,73.07,11364.0
2019-09-24 11:30:00,73.07,73.07,73.0,73.0,6513.0,73.07,73.07,73.0,73.0,6513.0
2019-09-24 11:35:00,72.98,72.99,72.89,72.9,8208.0,72.98,72.99,72.89,72.9,8208.0
2019-09-24 11:40:00,72.92,72.93,72.75,72.75,5568.0,72.92,72.93,72.75,72.75,5568.0
2019-09-24 11:45:00,72.79,72.95,72.78,72.92,9186.0,72.79,72.95,72.78,72.92,9186.0
2019-09-24 11:50:00,72.86,72.91,72.83,72.85,8178.0,72.86,72.91,72.83,72.85,8178.0
2019-09-24 11:55:00,72.82,72.85,72.76,72.76,30303.0,72.82,72.85,72.76,72.76,30303.0
2019-09-24 12:00:00,72.75,72.89,72.75,72.89,7914.0,72.75,72.89,72.75,72.89,7914.0
2019-09-24 12:05:00,72.9,72.93,72.9,72.92,2100.0,72.9,72.93,72.9,72.92,2100.0
2019-09-24 12:10:00,72.95,73.0,72.94,73.0,5172.0,72.95,73.0,72.94,73.0,5172.0
2019-09-24 12:15:00,72.99,73.07,72.95,72.95,31794.0,72.99,73.07,72.95,72.95,31794.0
2019-09-24 12:20:00,72.93,72.93,72.62,72.63,9924.0,72.93,72.93,72.62,72.63,9924.0
2019-09-24 12:25:00,72.61,72.61,72.49,72.57,3390.0,72.61,72.61,72.49,72.57,3390.0
2019-09-24 12:30:00,72.57,72.57,72.43,72.54,7485.0,72.57,72.57,72.43,72.54,7485.0
2019-09-24 12:35:00,72.52,72.54,72.26,72.28,11700.0,72.52,72.54,72.26,72.28,11700.0
2019-09-24 12:40:00,72.3,72.34,72.26,72.34,9924.0,72.3,72.34,72.26,72.34,9924.0
2019-09-24 12:45:00,72.33,72.48,72.33,72.48,4200.0,72.33,72.48,72.33,72.48,4200.0
2019-09-24 12:50:00,72.49,72.49,72.27,72.35,11700.0,72.49,72.49,72.27,72.35,11700.0
2019-09-24 12:55:00,72.32,72.37,72.28,72.36,12939.0,72.32,72.37,72.28,72.36,12939.0
2019-09-24 13:00:00,72.37,72.46,72.31,72.39,12600.0,72.37,72.46,72.31,72.39,12600.0
2019-09-24 13:05:00,72.41,72.51,72.41,72.46,5700.0,72.41,72.51,72.41,72.46,5700.0
2019-09-24 13:10:00,72.4,72.41,72.26,72.34,7749.0,72.4,72.41,72.26,72.34,7749.0
2019-09-24 13:15:00,72.26,72.32,72.23,72.32,6603.0,72.26,72.32,72.23,72.32,6603.0
2019-09-24 13:20:00,72.32,72.32,72.25,72.29,11400.0,72.32,72.32,72.25,72.29,11400.0
2019-09-24 13:25:00,72.31,72.37,72.31,72.33,7059.0,72.31,72.37,72.31,72.33,7059.0
2019-09-24 13:30:00,72.34,72.47,72.32,72.46,15000.0,72.34,72.47,72.32,72.46,15000.0
2019-09-24 13:35:00,72.41,72.47,72.36,72.39,11400.0,72.41,72.47,72.36,72.39,11400.0
2019-09-24 13:40:00,72.38,72.47,72.38,72.45,5880.0,72.38,72.47,72.38,72.45,5880.0
2019-09-24 13:45:00,72.41,72.47,72.41,72.46,9177.0,72.41,72.47,72.41,72.46,9177.0
2019-09-24 13:50:00,72.44,72.49,72.39,72.39,31350.0,72.44,72.49,72.39,72.39,31350.0
2019-09-24 13:55:00,72.37,72.53,72.37,72.49,45057.0,72.37,72.53,72.37,72.49,45057.0
2019-09-24 14:00:00,72.49,72.54,72.4,72.47,22785.0,72.49,72.54,72.4,72.47,22785.0
2019-09-24 14:05:00,72.44,72.47,72.4,72.44,19722.0,72.44,72.47,72.4,72.44,19722.0
2019-09-24 14:10:00,72.45,72.94,72.43,72.94,16278.0,72.45,72.94,72.43,72.94,16278.0
2019-09-24 14:15:00,73.0,73.09,72.89,73.04,10074.0,73.0,73.09,72.89,73.04,10074.0
2019-09-24 14:20:00,73.06,73.06,72.92,72.92,4428.0,73.06,73.06,72.92,72.92,4428.0
2019-09-24 14:25:00,72.95,73.0,72.92,72.95,15759.0,72.95,73.0,72.92,72.95,15759.0
2019-09-24 14:30:00,72.95,72.96,72.85,72.87,8223.0,72.95,72.96,72.85,72.87,8223.0
2019-09-24 14:35:00,72.9,72.98,72.76,72.77,6300.0,72.9,72.98,72.76,72.77,6300.0
2019-09-24 14:40:00,72.76,72.85,72.75,72.85,28602.0,72.76,72.85,72.75,72.85,28602.0
2019-09-24 14:45:00,72.83,72.93,72.82,72.92,10554.0,72.83,72.93,72.82,72.92,10554.0
2019-09-24 14:50:00,72.9,72.97,72.9,72.93,4671.0,72.9,72.97,72.9,72.93,4671.0
2019-09-24 14:55:00,72.87,72.93,72.83,72.83,5583.0,72.87,72.93,72.83,72.83,5583.0
2019-09-24 15:00:00,72.84,72.88,72.79,72.85,35112.0,72.84,72.88,72.79,72.85,35112.0
2019-09-24 15:05:00,72.85,72.91,72.8,72.82,27810.0,72.85,72.91,72.8,72.82,27810.0
2019-09-24 15:10:00,72.83,72.92,72.8,72.86,16173.0,72.83,72.92,72.8,72.86,16173.0
2019-09-24 15:15:00,72.89,72.89,72.82,72.85,14142.0,72.89,72.89,72.82,72.85,14142.0
2019-09-24 15:20:00,72.86,72.87,72.77,72.83,12723.0,72.86,72.87,72.77,72.83,12723.0
2019-09-24 15:25:00,72.85,72.97,72.83,72.93,34704.0,72.85,72.97,72.83,72.93,34704.0
2019-09-24 15:30:00,72.88,72.91,72.78,72.82,24543.0,72.88,72.91,72.78,72.82,24543.0
2019-09-24 15:35:00,72.81,72.92,72.79,72.91,29106.0,72.81,72.92,72.79,72.91,29106.0
2019-09-24 15:40:00,72.89,72.94,72.86,72.87,24006.0,72.89,72.94,72.86,72.87,24006.0
2019-09-24 15:45:00,72.87,73.11,72.85,73.09,40863.0,72.87,73.11,72.85,73.09,40863.0
2019-09-24 15:50:00,73.08,73.14,73.0,73.05,56793.0,73.08,73.14,73.0,73.05,56793.0
2019-09-24 15:55:00,73.05,73.15,72.97,73.04,88875.0,73.05,73.15,72.97,73.04,88875.0
2019-09-25 09:30:00,72.92,73.13,72.89,73.01,34548.0,72.92,73.13,72.89,73.01,34548.0
2019-09-25 09:35:00,73.05,73.31,73.0,73.0,9312.0,73.05,73.31,73.0,73.0,9312.0
2019-09-25 09:40:00,72.96,73.1,72.94,73.07,4200.0,72.96,73.1,72.94,73.07,4200.0
2019-09-25 09:45:00,73.02,73.02,72.86,72.9,17733.0,73.02,73.02,72.86,72.9,17733.0
2019-09-25 09:50:00,72.85,73.06,72.82,73.03,8850.0,72.85,73.06,72.82,73.03,8850.0
2019-09-25 09:55:00,73.07,73.14,72.98,72.98,5658.0,73.07,73.14,72.98,72.98,5658.0
2019-09-25 10:00:00,72.98,73.05,72.82,72.97,28269.0,72.98,73.05,72.82,72.97,28269.0
2019-09-25 10:05:00,72.94,73.1,72.91,72.94,29268.0,72.94,73.1,72.91,72.94,29268.0
2019-09-25 10:10:00,72.95,73.03,72.65,72.65,11400.0,72.95,73.03,72.65,72.65,11400.0
2019-09-25 10:15:00,72.56,72.65,72.36,72.37,48663.0,72.56,72.65,72.36,72.37,48663.0
2019-09-25 10:20:00,72.43,72.68,72.43,72.6,45276.0,72.43,72.68,72.43,72.6,45276.0
2019-09-25 10:25:00,72.62,72.73,72.62,72.72,6105.0,72.62,72.73,72.62,72.72,6105.0
2019-09-25 10:30:00,72.71,72.8,72.6,72.6,73734.0,72.71,72.8,72.6,72.6,73734.0
2019-09-25 10:35:00,72.62,72.7,72.6,72.7,11373.0,72.62,72.7,72.6,72.7,11373.0
2019-09-25 10:40:00,72.72,72.79,72.66,72.7,9027.0,72.72,72.79,72.66,72.7,9027.0
2019-09-25 10:45:00,72.73,72.73,72.65,72.69,11457.0,72.73,72.73,72.65,72.69,11457.0
2019-09-25 10:50:00,72.68,73.01,72.68,73.0,13347.0,72.68,73.01,72.68,73.0,13347.0
2019-09-25 10:55:00,73.0,73.08,72.97,72.99,10149.0,73.0,73.08,72.97,72.99,10149.0
2019-09-25 11:00:00,73.0,73.1,72.99,73.08,17799.0,73.0,73.1,72.99,73.08,17799.0
2019-09-25 11:05:00,73.07,73.08,73.02,73.07,3870.0,73.07,73.08,73.02,73.07,3870.0
2019-09-25 11:10:00,73.09,73.12,73.0,73.08,6645.0,73.09,73.12,73.0,73.08,6645.0
2019-09-25 11:15:00,73.1,73.19,73.1,73.17,12426.0,73.1,73.19,73.1,73.17,12426.0
2019-09-25 11:20:00,73.13,73.25,73.1,73.1,15300.0,73.13,73.25,73.1,73.1,15300.0
2019-09-25 11:25:00,73.13,73.13,72.9,72.95,106398.0,73.13,73.13,72.9,72.95,106398.0
2019-09-25 11:30:00,72.95,72.97,72.72,72.72,148701.0,72.95,72.97,72.72,72.72,148701.0
2019-09-25 11:35:00,72.76,72.95,72.69,72.91,24351.0,72.76,72.95,72.69,72.91,24351.0
2019-09-25 11:40:00,72.9,72.92,72.82,72.85,8442.0,72.9,72.92,72.82,72.85,8442.0
2019-09-25 11:45:00,72.88,72.88,72.69,72.71,5124.0,72.88,72.88,72.69,72.71,5124.0
2019-09-25 11:50:00,72.67,72.72,72.64,72.68,4731.0,72.67,72.72,72.64,72.68,4731.0
2019-09-25 11:55:00,72.71,72.86,72.69,72.86,7800.0,72.71,72.86,72.69,72.86,7800.0
2019-09-25 12:00:00,72.89,72.89,72.76,72.84,9576.0,72.89,72.89,72.76,72.84,9576.0
2019-09-25 12:05:00,72.84,72.88,72.8,72.88,3915.0,72.84,72.88,72.8,72.88,3915.0
2019-09-25 12:10:00,72.87,72.9,72.84,72.88,6615.0,72.87,72.9,72.84,72.88,6615.0
2019-09-25 12:15:00,72.86,72.87,72.74,72.77,6009.0,72.86,72.87,72.74,72.77,6009.0
2019-09-25 12:20:00,72.79,72.87,72.79,72.87,30528.0,72.79,72.87,72.79,72.87,30528.0
2019-09-25 12:25:00,72.89,73.0,72.87,73.0,7050.0,72.89,73.0,72.87,73.0,7050.0
2019-09-25 12:30:00,73.0,73.13,72.95,73.13,43809.0,73.0,73.13,72.95,73.13,43809.0
2019-09-25 12:35:00,73.14,73.19,73.08,73.1,5100.0,73.14,73.19,73.08,73.1,5100.0
2019-09-25 12:40:00,73.08,73.11,73.05,73.11,7266.0,73.08,73.11,73.05,73.11,7266.0
2019-09-25 12:45:00,73.13,73.16,73.01,73.02,5604.0,73.13,73.16,73.01,73.02,5604.0
2019-09-25 12:50:00,73.0,73.0,72.93,72.98,14220.0,73.0,73.0,72.93,72.98,14220.0
2019-09-25 12:55:00,72.98,73.1,72.98,73.01,6618.0,72.98,73.1,72.98,73.01,6618.0
2019-09-25 13:00:00,73.01,73.04,72.98,73.0,4800.0,73.01,73.04,72.98,73.0,4800.0
2019-09-25 13:05:00,73.02,73.07,73.0,73.05,3600.0,73.02,73.07,73.0,73.05,3600.0
2019-09-25 13:10:00,73.04,73.12,73.01,73.12,10575.0,73.04,73.12,73.01,73.12,10575.0
2019-09-25 13:15:00,73.11,73.12,72.99,73.04,5718.0,73.11,73.12,72.99,73.04,5718.0
2019-09-25 13:20:00,73.0,73.08,73.0,73.08,4527.0,73.0,73.08,73.0,73.08,4527.0
2019-09-25 13:25:00,73.11,73.11,73.07,73.07,2388.0,73.11,73.11,73.07,73.07,2388.0
2019-09-25 13:30:00,73.08,73.16,73.07,73.16,13353.0,73.08,73.16,73.07,73.16,13353.0
2019-09-25 13:35:00,73.16,73.21,73.15,73.21,10860.0,73.16,73.21,73.15,73.21,10860.0
2019-09-25 13:40:00,73.2,73.23,73.17,73.17,13398.0,73.2,73.23,73.17,73.17,13398.0
2019-09-25 13:45:00,73.19,73.21,73.16,73.18,7641.0,73.19,73.21,73.16,73.18,7641.0
2019-09-25 13:50:00,73.18,73.19,73.15,73.19,3855.0,73.18,73.19,73.15,73.19,3855.0
2019-09-25 13:55:00,73.19,73.22,73.19,73.2,4224.0,73.19,73.22,73.19,73.2,4224.0
2019-09-25 14:00:00,73.22,73.42,73.22,73.38,23964.0,73.22,73.42,73.22,73.38,23964.0
2019-09-25 14:05:00,73.35,73.43,73.31,73.42,12600.0,73.35,73.43,73.31,73.42,12600.0
2019-09-25 14:10:00,73.46,73.5,73.43,73.5,20409.0,73.46,73.5,73.43,73.5,20409.0
2019-09-25 14:15:00,73.46,73.57,73.45,73.56,33591.0,73.46,73.57,73.45,73.56,33591.0
2019-09-25 14:20:00,73.55,73.63,73.54,73.54,34854.0,73.55,73.63,73.54,73.54,34854.0
2019-09-25 14:25:00,73.53,73.56,73.5,73.56,11967.0,73.53,73.56,73.5,73.56,11967.0
2019-09-25 14:30:00,73.53,73.53,73.44,73.44,5772.0,73.53,73.53,73.44,73.44,5772.0
2019-09-25 14:35:00,73.44,73.54,73.43,73.51,22620.0,73.44,73.54,73.43,73.51,22620.0
2019-09-25 14:40:00,73.5,73.6,73.5,73.6,5700.0,73.5,73.6,73.5,73.6,5700.0
2019-09-25 14:45:00,73.61,73.64,73.58,73.58,7512.0,73.61,73.64,73.58,73.58,7512.0
2019-09-25 14:50:00,73.59,73.65,73.59,73.63,11223.0,73.59,73.65,73.59,73.63,11223.0
2019-09-25 14:55:00,73.63,73.71,73.62,73.69,16254.0,73.63,73.71,73.62,73.69,16254.0
2019-09-25 15:00:00,73.69,73.7,73.65,73.68,16356.0,73.69,73.7,73.65,73.68,16356.0
2019-09-25 15:05:00,73.67,73.74,73.65,73.67,19614.0,73.67,73.74,73.65,73.67,19614.0
2019-09-25 15:10:00,73.67,73.81,73.66,73.7,77691.0,73.67,73.81,73.66,73.7,77691.0
2019-09-25 15:15:00,73.68,73.71,73.65,73.69,13635.0,73.68,73.71,73.65,73.69,13635.0
2019-09-25 15:20:00,73.68,73.69,73.63,73.64,23355.0,73.68,73.69,73.63,73.64,23355.0
2019-09-25 15:25:00,73.64,73.71,73.64,73.69,13560.0,73.64,73.71,73.64,73.69,13560.0
2019-09-25 15:30:00,73.69,73.75,73.68,73.75,19941.0,73.69,73.75,73.68,73.75,19941.0
2019-09-25 15:35:00,73.76,73.89,73.76,73.88,33210.0,73.76,73.89,73.76,73.88,33210.0
2019-09-25 15:40:00,73.88,73.93,73.86,73.88,35562.0,73.88,73.93,73.86,73.88,35562.0
2019-09-25 15:45:00,73.88,73.9,73.84,73.88,35220.0,73.88,73.9,73.84,73.88,35220.0
2019-09-25 15:50:00,73.89,73.94,73.85,73.89,41139.0,73.89,73.94,73.85,73.89,41139.0
2019-09-25 15:55:00,73.88,73.88,73.74,73.84,188244.0,73.88,73.88,73.74,73.84,188244.0
2019-09-26 09:30:00,73.99,73.99,73.69,73.84,48897.0,73.99,73.99,73.69,73.84,48897.0
2019-09-26 09:35:00,73.84,73.91,73.57,73.82,35844.0,73.84,73.91,73.57,73.82,35844.0
2019-09-26 09:40:00,73.84,74.16,73.78,74.03,34635.0,73.84,74.16,73.78,74.03,34635.0
2019-09-26 09:45:00,73.98,74.05,73.88,73.88,11280.0,73.98,74.05,73.88,73.88,11280.0
2019-09-26 09:50:00,73.91,74.04,73.91,73.95,6729.0,73.91,74.04,73.91,73.95,6729.0
2019-09-26 09:55:00,73.94,74.06,73.93,73.97,29580.0,73.94,74.06,73.93,73.97,29580.0
2019-09-26 10:00:00,73.94,74.09,73.9,74.05,18789.0,73.94,74.09,73.9,74.05,18789.0
2019-09-26 10:05:00,74.04,74.06,73.96,74.0,8397.0,74.04,74.06,73.96,74.0,8397.0
2019-09-26 10:10:00,74.03,74.09,73.95,73.99,23697.0,74.03,74.09,73.95,73.99,23697.0
2019-09-26 10:15:00,73.99,73.99,73.78,73.84,19185.0,73.99,73.99,73.78,73.84,19185.0
2019-09-26 10:20:00,73.85,73.86,73.74,73.85,11295.0,73.85,73.86,73.74,73.85,11295.0
2019-09-26 10:25:00,73.87,73.87,73.69,73.74,13305.0,73.87,73.87,73.69,73.74,13305.0
2019-09-26 10:30:00,73.77,73.89,73.76,73.86,6456.0,73.77,73.89,73.76,73.86,6456.0
2019-09-26 10:35:00,73.85,73.95,73.83,73.95,14730.0,73.85,73.95,73.83,73.95,14730.0
2019-09-26 10:40:00,73.95,74.03,73.9,74.03,12720.0,73.95,74.03,73.9,74.03,12720.0
2019-09-26 10:45:00,74.0,74.01,73.84,74.0,12723.0,74.0,74.01,73.84,74.0,12723.0
2019-09-26 10:50:00,73.98,73.98,73.85,73.86,17595.0,73.98,73.98,73.85,73.86,17595.0
2019-09-26 10:55:00,73.86,73.86,73.65,73.73,13215.0,73.86,73.86,73.65,73.73,13215.0
2019-09-26 11:00:00,73.72,73.75,73.64,73.71,25572.0,73.72,73.75,73.64,73.71,25572.0
2019-09-26 11:05:00,73.76,73.8,73.6,73.6,16671.0,73.76,73.8,73.6,73.6,16671.0
2019-09-26 11:10:00,73.68,73.74,73.68,73.71,6651.0,73.68,73.74,73.68,73.71,6651.0
2019-09-26 11:15:00,73.59,73.59,73.49,73.5,11691.0,73.59,73.59,73.49,73.5,11691.0
2019-09-26 11:20:00,73.5,73.66,73.48,73.55,31668.0,73.5,73.66,73.48,73.55,31668.0
2019-09-26 11:25:00,73.55,73.63,73.5,73.58,9963.0,73.55,73.63,73.5,73.58,9963.0
2019-09-26 11:30:00,73.58,73.65,73.41,73.41,15153.0,73.58,73.65,73.41,73.41,15153.0
2019-09-26 11:35:00,73.43,73.49,73.38,73.42,23232.0,73.43,73.49,73.38,73.42,23232.0
2019-09-26 11:40:00,73.42,73.42,73.19,73.24,20565.0,73.42,73.42,73.19,73.24,20565.0
2019-09-26 11:45:00,73.21,73.23,73.12,73.17,14106.0,73.21,73.23,73.12,73.17,14106.0
2019-09-26 11:50:00,73.18,73.23,73.06,73.11,26973.0,73.18,73.23,73.06,73.11,26973.0
2019-09-26 11:55:00,73.1,73.1,73.0,73.02,13293.0,73.1,73.1,73.0,73.02,13293.0
2019-09-26 12:00:00,72.99,73.23,72.97,73.23,22320.0,72.99,73.23,72.97,73.23,22320.0
2019-09-26 12:05:00,73.22,73.35,73.2,73.35,10200.0,73.22,73.35,73.2,73.35,10200.0
2019-09-26 12:10:00,73.35,73.38,73.3,73.33,11940.0,73.35,73.38,73.3,73.33,11940.0
2019-09-26 12:15:00,73.34,73.44,73.33,73.4,8616.0,73.34,73.44,73.33,73.4,8616.0
2019-09-26 12:20:00,73.47,73.47,73.39,73.43,4590.0,73.47,73.47,73.39,73.43,4590.0
2019-09-26 12:25:00,73.43,73.49,73.4,73.44,8700.0,73.43,73.49,73.4,73.44,8700.0
2019-09-26 12:30:00,73.44,73.44,73.35,73.37,4500.0,73.44,73.44,73.35,73.37,4500.0
2019-09-26 12:35:00,73.35,73.38,73.32,73.36,12705.0,73.35,73.38,73.32,73.36,12705.0
2019-09-26 12:40:00,73.36,73.36,73.24,73.26,9336.0,73.36,73.36,73.24,73.26,9336.0
2019-09-26 12:45:00,73.28,73.28,73.16,73.21,12711.0,73.28,73.28,73.16,73.21,12711.0
2019-09-26 12:50:00,73.2,73.22,73.15,73.2,3300.0,73.2,73.22,73.15,73.2,3300.0
2019-09-26 12:55:00,73.18,73.24,73.17,73.24,7200.0,73.18,73.24,73.17,73.24,7200.0
2019-09-26 13:00:00,73.26,73.34,73.26,73.32,6351.0,73.26,73.34,73.26,73.32,6351.0
2019-09-26 13:05:00,73.33,73.35,73.31,73.32,16047.0,73.33,73.35,73.31,73.32,16047.0
2019-09-26 13:10:00,73.32,73.34,73.31,73.32,10938.0,73.32,73.34,73.31,73.32,10938.0
2019-09-26 13:15:00,73.3,73.33,73.29,73.33,15702.0,73.3,73.33,73.29,73.33,15702.0
2019-09-26 13:20:00,73.33,73.33,73.3,73.32,7005.0,73.33,73.33,73.3,73.32,7005.0
2019-09-26 13:25:00,73.31,73.39,73.31,73.39,8631.0,73.31,73.39,73.31,73.39,8631.0
2019-09-26 13:30:00,73.39,73.43,73.38,73.42,9429.0,73.39,73.43,73.38,73.42,9429.0
2019-09-26 13:35:00,73.42,73.49,73.42,73.49,6930.0,73.42,73.49,73.42,73.49,6930.0
2019-09-26 13:40:00,73.5,73.56,73.49,73.52,11097.0,73.5,73.56,73.49,73.52,11097.0
2019-09-26 13:45:00,73.53,73.58,73.53,73.58,5913.0,73.53,73.58,73.53,73.58,5913.0
2019-09-26 13:50:00,73.56,73.7,73.56,73.7,13170.0,73.56,73.7,73.56,73.7,13170.0
2019-09-26 13:55:00,73.73,73.75,73.71,73.75,8880.0,73.73,73.75,73.71,73.75,8880.0
2019-09-26 14:00:00,73.77,73.81,73.72,73.73,8400.0,73.77,73.81,73.72,73.73,8400.0
2019-09-26 14:05:00,73.73,73.86,73.72,73.86,8400.0,73.73,73.86,73.72,73.86,8400.0
2019-09-26 14:10:00,73.83,73.92,73.83,73.88,14403.0,73.83,73.92,73.83,73.88,14403.0
2019-09-26 14:15:00,73.85,73.92,73.83,73.92,10107.0,73.85,73.92,73.83,73.92,10107.0
2019-09-26 14:20:00,73.94,74.02,73.93,73.96,24438.0,73.94,74.02,73.93,73.96,24438.0
2019-09-26 14:25:00,73.96,73.96,73.9,73.93,8586.0,73.96,73.96,73.9,73.93,8586.0
2019-09-26 14:30:00,73.91,73.98,73.91,73.93,13242.0,73.91,73.98,73.91,73.93,13242.0
2019-09-26 14:35:00,73.91,73.94,73.89,73.92,7500.0,73.91,73.94,73.89,73.92,7500.0
2019-09-26 14:40:00,73.95,73.97,73.91,73.94,12771.0,73.95,73.97,73.91,73.94,12771.0
2019-09-26 14:45:00,73.96,74.07,73.94,74.03,25098.0,73.96,74.07,73.94,74.03,25098.0
2019-09-26 14:50:00,74.01,74.01,73.94,73.97,8796.0,74.01,74.01,73.94,73.97,8796.0
2019-09-26 14:55:00,73.99,74.03,73.95,73.97,12585.0,73.99,74.03,73.95,73.97,12585.0
2019-09-26 15:00:00,73.98,74.07,73.97,74.01,19014.0,73.98,74.07,73.97,74.01,19014.0
2019-09-26 15:05:00,73.99,74.03,73.92,74.03,18210.0,73.99,74.03,73.92,74.03,18210.0
2019-09-26 15:10:00,74.0,74.14,74.0,74.13,41013.0,74.0,74.14,74.0,74.13,41013.0
2019-09-26 15:15:00,74.1,74.17,74.1,74.14,54084.0,74.1,74.17,74.1,74.14,54084.0
2019-09-26 15:20:00,74.16,74.18,74.1,74.14,21243.0,74.16,74.18,74.1,74.14,21243.0
2019-09-26 15:25:00,74.15,74.25,74.15,74.24,20049.0,74.15,74.25,74.15,74.24,20049.0
2019-09-26 15:30:00,74.19,74.27,74.16,74.27,18342.0,74.19,74.27,74.16,74.27,18342.0
2019-09-26 15:35:00,74.28,74.3,74.23,74.24,35391.0,74.28,74.3,74.23,74.24,35391.0
2019-09-26 15:40:00,74.22,74.23,74.16,74.21,41658.0,74.22,74.23,74.16,74.21,41658.0
2019-09-26 15:45:00,74.22,74.23,74.13,74.16,53118.0,74.22,74.23,74.13,74.16,53118.0
2019-09-26 15:50:00,74.17,74.19,73.92,73.97,76449.0,74.17,74.19,73.92,73.97,76449.0
2019-09-26 15:55:00,73.94,73.96,73.82,73.88,228228.0,73.94,73.96,73.82,73.88,228228.0
2019-09-27 09:30:00,74.03,74.18,73.48,73.48,35088.0,74.03,74.18,73.48,73.48,35088.0
2019-09-27 09:35:00,73.59,73.73,73.42,73.62,81069.0,73.59,73.73,73.42,73.62,81069.0
2019-09-27 09:40:00,73.63,73.68,73.4,73.59,118131.0,73.63,73.68,73.4,73.59,118131.0
2019-09-27 09:45:00,73.57,73.57,73.39,73.47,64092.0,73.57,73.57,73.39,73.47,64092.0
2019-09-27 09:50:00,73.44,73.47,73.27,73.3,47994.0,73.44,73.47,73.27,73.3,47994.0
2019-09-27 09:55:00,73.27,73.42,73.25,73.36,83352.0,73.27,73.42,73.25,73.36,83352.0
2019-09-27 10:00:00,73.39,73.48,73.28,73.34,89892.0,73.39,73.48,73.28,73.34,89892.0
2019-09-27 10:05:00,73.33,73.36,73.08,73.08,38262.0,73.33,73.36,73.08,73.08,38262.0
2019-09-27 10:10:00,73.08,73.08,72.94,73.02,63939.0,73.08,73.08,72.94,73.02,63939.0
2019-09-27 10:15:00,73.01,73.03,72.74,72.79,54729.0,73.01,73.03,72.74,72.79,54729.0
2019-09-27 10:20:00,72.81,72.81,72.59,72.6,98919.0,72.81,72.81,72.59,72.6,98919.0
2019-09-27 10:25:00,72.61,72.71,72.6,72.71,24624.0,72.61,72.71,72.6,72.71,24624.0
2019-09-27 10:30:00,72.71,72.85,72.67,72.7,21327.0,72.71,72.85,72.67,72.7,21327.0
2019-09-27 10:35:00,72.68,72.83,72.58,72.83,18393.0,72.68,72.83,72.58,72.83,18393.0
2019-09-27 10:40:00,72.82,72.86,72.74,72.83,14403.0,72.82,72.86,72.74,72.83,14403.0
2019-09-27 10:45:00,72.85,72.97,72.79,72.91,43842.0,72.85,72.97,72.79,72.91,43842.0
2019-09-27 10:50:00,72.89,72.91,72.77,72.77,6600.0,72.89,72.91,72.77,72.77,6600.0
2019-09-27 10:55:00,72.8,72.95,72.78,72.82,20553.0,72.8,72.95,72.78,72.82,20553.0
2019-09-27 11:00:00,72.84,72.87,72.69,72.74,14688.0,72.84,72.87,72.69,72.74,14688.0
2019-09-27 11:05:00,72.73,72.75,72.65,72.72,21717.0,72.73,72.75,72.65,72.72,21717.0
2019-09-27 11:10:00,72.71,72.74,72.65,72.72,9114.0,72.71,72.74,72.65,72.72,9114.0
2019-09-27 11:15:00,72.72,72.76,72.64,72.67,40023.0,72.72,72.76,72.64,72.67,40023.0
2019-09-27 11:20:00,72.7,72.73,72.62,72.65,28593.0,72.7,72.73,72.62,72.65,28593.0
2019-09-27 11:25:00,72.63,72.68,72.61,72.66,31122.0,72.63,72.68,72.61,72.66,31122.0
2019-09-27 11:30:00,72.66,72.67,72.58,72.64,23967.0,72.66,72.67,72.58,72.64,23967.0
2019-09-27 11:35:00,72.67,72.73,72.27,72.51,52149.0,72.67,72.73,72.27,72.51,52149.0
2019-09-27 11:40:00,72.51,72.74,72.49,72.49,17316.0,72.51,72.74,72.49,72.49,17316.0
2019-09-27 11:45:00,72.48,72.51,72.38,72.5,25302.0,72.48,72.51,72.38,72.5,25302.0
2019-09-27 11:50:00,72.51,72.51,72.36,72.36,6000.0,72.51,72.51,72.36,72.36,6000.0
2019-09-27 11:55:00,72.41,72.58,72.39,72.5,25500.0,72.41,72.58,72.39,72.5,25500.0
2019-09-27 12:00:00,72.49,72.6,72.39,72.55,25770.0,72.49,72.6,72.39,72.55,25770.0
2019-09-27 12:05:00,72.55,72.7,72.54,72.68,19053.0,72.55,72.7,72.54,72.68,19053.0
2019-09-27 12:10:00,72.66,72.7,72.58,72.7,8130.0,72.66,72.7,72.58,72.7,8130.0
2019-09-27 12:15:00,72.69,72.75,72.59,72.61,34758.0,72.69,72.75,72.59,72.61,34758.0
2019-09-27 12:20:00,72.61,72.76,72.59,72.66,79266.0,72.61,72.76,72.59,72.66,79266.0
2019-09-27 12:25:00,72.63,72.67,72.6,72.67,7500.0,72.63,72.67,72.6,72.67,7500.0
2019-09-27 12:30:00,72.64,72.66,72.62,72.63,12900.0,72.64,72.66,72.62,72.63,12900.0
2019-09-27 12:35:00,72.63,72.67,72.63,72.65,23418.0,72.63,72.67,72.63,72.65,23418.0
2019-09-27 12:40:00,72.66,72.67,72.44,72.44,28806.0,72.66,72.67,72.44,72.44,28806.0
2019-09-27 12:45:00,72.44,72.56,72.39,72.48,37800.0,72.44,72.56,72.39,72.48,37800.0
2019-09-27 12:50:00,72.47,72.48,72.23,72.24,38376.0,72.47,72.48,72.23,72.24,38376.0
2019-09-27 12:55:00,72.23,72.28,72.19,72.27,31821.0,72.23,72.28,72.19,72.27,31821.0
2019-09-27 13:00:00,72.24,72.35,72.16,72.29,51975.0,72.24,72.35,72.16,72.29,51975.0
2019-09-27 13:05:00,72.26,72.35,72.23,72.34,8280.0,72.26,72.35,72.23,72.34,8280.0
2019-09-27 13:10:00,72.31,72.33,72.23,72.23,9591.0,72.31,72.33,72.23,72.23,9591.0
2019-09-27 13:15:00,72.25,72.25,72.19,72.24,32325.0,72.25,72.25,72.19,72.24,32325.0
2019-09-27 13:20:00,72.25,72.27,72.17,72.23,44034.0,72.25,72.27,72.17,72.23,44034.0
2019-09-27 13:25:00,72.22,72.28,72.2,72.28,39375.0,72.22,72.28,72.2,72.28,39375.0
2019-09-27 13:30:00,72.27,72.27,72.15,72.24,16578.0,72.27,72.27,72.15,72.24,16578.0
2019-09-27 13:35:00,72.26,72.32,72.23,72.29,23178.0,72.26,72.32,72.23,72.29,23178.0
2019-09-27 13:40:00,72.31,72.44,72.31,72.44,11103.0,72.31,72.44,72.31,72.44,11103.0
2019-09-27 13:45:00,72.43,72.48,72.4,72.4,21123.0,72.43,72.48,72.4,72.4,21123.0
2019-09-27 13:50:00,72.4,72.55,72.38,72.5,45204.0,72.4,72.55,72.38,72.5,45204.0
2019-09-27 13:55:00,72.51,72.62,72.48,72.55,11649.0,72.51,72.62,72.48,72.55,11649.0
2019-09-27 14:00:00,72.55,72.58,72.43,72.46,21486.0,72.55,72.58,72.43,72.46,21486.0
2019-09-27 14:05:00,72.41,72.41,72.33,72.35,29439.0,72.41,72.41,72.33,72.35,29439.0
2019-09-27 14:10:00,72.33,72.35,72.26,72.28,21048.0,72.33,72.35,72.26,72.28,21048.0
2019-09-27 14:15:00,72.27,72.6,72.23,72.39,76683.0,72.27,72.6,72.23,72.39,76683.0
2019-09-27 14:20:00,72.4,72.47,72.28,72.3,50382.0,72.4,72.47,72.28,72.3,50382.0
2019-09-27 14:25:00,72.3,72.34,72.18,72.23,25800.0,72.3,72.34,72.18,72.23,25800.0
2019-09-27 14:30:00,72.23,72.25,72.2,72.22,14103.0,72.23,72.25,72.2,72.22,14103.0
2019-09-27 14:35:00,72.22,72.24,72.12,72.13,16140.0,72.22,72.24,72.12,72.13,16140.0
2019-09-27 14:40:00,72.13,72.2,72.12,72.18,28278.0,72.13,72.2,72.12,72.18,28278.0
2019-09-27 14:45:00,72.17,72.26,72.15,72.15,34914.0,72.17,72.26,72.15,72.15,34914.0
2019-09-27 14:50:00,72.14,72.14,71.95,71.95,27942.0,72.14,72.14,71.95,71.95,27942.0
2019-09-27 14:55:00,71.95,72.05,71.93,71.98,21603.0,71.95,72.05,71.93,71.98,21603.0
2019-09-27 15:00:00,71.99,72.11,71.99,72.08,56178.0,71.99,72.11,71.99,72.08,56178.0
2019-09-27 15:05:00,72.08,72.08,71.96,72.0,39249.0,72.08,72.08,71.96,72.0,39249.0
2019-09-27 15:10:00,72.01,72.04,71.88,72.04,36852.0,72.01,72.04,71.88,72.04,36852.0
2019-09-27 15:15:00,72.04,72.21,72.03,72.17,31176.0,72.04,72.21,72.03,72.17,31176.0
2019-09-27 15:20:00,72.16,72.34,72.15,72.26,31284.0,72.16,72.34,72.15,72.26,31284.0
2019-09-27 15:25:00,72.25,72.29,72.18,72.18,22212.0,72.25,72.29,72.18,72.18,22212.0
2019-09-27 15:30:00,72.18,72.35,72.18,72.35,73941.0,72.18,72.35,72.18,72.35,73941.0
2019-09-27 15:35:00,72.36,72.47,72.27,72.32,32430.0,72.36,72.47,72.27,72.32,32430.0
2019-09-27 15:40:00,72.33,72.38,72.31,72.37,28773.0,72.33,72.38,72.31,72.37,28773.0
2019-09-27 15:45:00,72.38,72.4,72.31,72.34,35805.0,72.38,72.4,72.31,72.34,35805.0
2019-09-27 15:50:00,72.34,72.43,72.27,72.41,120981.0,72.34,72.43,72.27,72.41,120981.0
2019-09-27 15:55:00,72.41,72.48,72.35,72.43,373860.0,72.41,72.48,72.35,72.43,373860.0
2019-09-30 09:30:00,73.0,73.0,71.9,72.61,87282.0,73.0,73.0,71.9,72.61,87282.0
2019-09-30 09:35:00,72.36,72.82,72.3,72.65,4680.0,72.36,72.82,72.3,72.65,4680.0
2019-09-30 09:40:00,72.66,72.86,72.66,72.67,9039.0,72.66,72.86,72.66,72.67,9039.0
2019-09-30 09:45:00,72.65,72.85,72.65,72.79,21735.0,72.65,72.85,72.65,72.79,21735.0
2019-09-30 09:50:00,72.84,73.19,72.79,73.06,42738.0,72.84,73.19,72.79,73.06,42738.0
2019-09-30 09:55:00,73.02,73.03,72.88,72.91,33030.0,73.02,73.03,72.88,72.91,33030.0
2019-09-30 10:00:00,72.85,73.11,72.82,73.08,26994.0,72.85,73.11,72.82,73.08,26994.0
2019-09-30 10:05:00,73.06,73.06,72.64,72.73,29853.0,73.06,73.06,72.64,72.73,29853.0
2019-09-30 10:10:00,72.7,72.75,72.5,72.69,20787.0,72.7,72.75,72.5,72.69,20787.0
2019-09-30 10:15:00,72.69,72.83,72.64,72.73,36363.0,72.69,72.83,72.64,72.73,36363.0
2019-09-30 10:20:00,72.73,72.76,72.46,72.57,16500.0,72.73,72.76,72.46,72.57,16500.0
2019-09-30 10:25:00,72.52,72.54,72.34,72.44,33672.0,72.52,72.54,72.34,72.44,33672.0
2019-09-30 10:30:00,72.45,72.5,72.39,72.4,11700.0,72.45,72.5,72.39,72.4,11700.0
2019-09-30 10:35:00,72.45,72.5,72.35,72.41,24264.0,72.45,72.5,72.35,72.41,24264.0
2019-09-30 10:40:00,72.45,72.48,72.33,72.36,8145.0,72.45,72.48,72.33,72.36,8145.0
2019-09-30 10:45:00,72.38,72.38,72.22,72.27,16095.0,72.38,72.38,72.22,72.27,16095.0
2019-09-30 10:50:00,72.26,72.31,72.14,72.3,11100.0,72.26,72.31,72.14,72.3,11100.0
2019-09-30 10:55:00,72.32,72.39,72.29,72.33,6060.0,72.32,72.39,72.29,72.33,6060.0
2019-09-30 11:00:00,72.35,72.5,72.35,72.4,10203.0,72.35,72.5,72.35,72.4,10203.0
2019-09-30 11:05:00,72.39,72.53,72.39,72.45,15000.0,72.39,72.53,72.39,72.45,15000.0
2019-09-30 11:10:00,72.41,72.52,72.41,72.49,8685.0,72.41,72.52,72.41,72.49,8685.0
2019-09-30 11:15:00,72.53,72.57,72.42,72.43,9639.0,72.53,72.57,72.42,72.43,9639.0
2019-09-30 11:20:00,72.42,72.48,72.39,72.48,6000.0,72.42,72.48,72.39,72.48,6000.0
2019-09-30 11:25:00,72.49,72.64,72.49,72.61,20757.0,72.49,72.64,72.49,72.61,20757.0
2019-09-30 11:30:00,72.67,72.77,72.63,72.73,16500.0,72.67,72.77,72.63,72.73,16500.0
2019-09-30 11:35:00,72.74,72.77,72.71,72.73,6900.0,72.74,72.77,72.71,72.73,6900.0
2019-09-30 11:40:00,72.77,72.82,72.68,72.71,14679.0,72.77,72.82,72.68,72.71,14679.0
2019-09-30 11:45:00,72.74,72.77,72.7,72.7,6006.0,72.74,72.77,72.7,72.7,6006.0
2019-09-30 11:50:00,72.69,72.72,72.63,72.64,31113.0,72.69,72.72,72.63,72.64,31113.0
2019-09-30 11:55:00,72.66,72.78,72.66,72.76,9993.0,72.66,72.78,72.66,72.76,9993.0
2019-09-30 12:00:00,72.77,72.83,72.72,72.75,14376.0,72.77,72.83,72.72,72.75,14376.0
2019-09-30 12:05:00,72.75,72.83,72.73,72.83,9459.0,72.75,72.83,72.73,72.83,9459.0
2019-09-30 12:10:00,72.85,72.95,72.77,72.92,18066.0,72.85,72.95,72.77,72.92,18066.0
2019-09-30 12:15:00,72.92,73.01,72.89,72.91,17103.0,72.92,73.01,72.89,72.91,17103.0
2019-09-30 12:20:00,72.92,73.04,72.89,73.04,17922.0,72.92,73.04,72.89,73.04,17922.0
2019-09-30 12:25:00,73.05,73.09,72.89,72.89,22476.0,73.05,73.09,72.89,72.89,22476.0
2019-09-30 12:30:00,72.9,72.98,72.9,72.93,13299.0,72.9,72.98,72.9,72.93,13299.0
2019-09-30 12:35:00,72.95,72.99,72.94,72.97,5400.0,72.95,72.99,72.94,72.97,5400.0
2019-09-30 12:40:00,72.97,73.04,72.97,73.04,41775.0,72.97,73.04,72.97,73.04,41775.0
2019-09-30 12:45:00,73.04,73.13,73.04,73.08,8484.0,73.04,73.13,73.04,73.08,8484.0
2019-09-30 12:50:00,73.03,73.06,72.97,73.0,12537.0,73.03,73.06,72.97,73.0,12537.0
2019-09-30 12:55:00,73.02,73.12,73.02,73.11,14490.0,73.02,73.12,73.02,73.11,14490.0
2019-09-30 13:00:00,73.12,73.16,73.08,73.16,6195.0,73.12,73.16,73.08,73.16,6195.0
2019-09-30 13:05:00,73.15,73.27,73.15,73.26,8472.0,73.15,73.27,73.15,73.26,8472.0
2019-09-30 13:10:00,73.3,73.33,73.29,73.32,7704.0,73.3,73.33,73.29,73.32,7704.0
2019-09-30 13:15:00,73.34,73.36,73.33,73.35,3300.0,73.34,73.36,73.33,73.35,3300.0
2019-09-30 13:20:00,73.36,73.39,73.36,73.38,6480.0,73.36,73.39,73.36,73.38,6480.0
2019-09-30 13:25:00,73.36,73.37,73.32,73.34,5178.0,73.36,73.37,73.32,73.34,5178.0
2019-09-30 13:30:00,73.35,73.43,73.34,73.39,5874.0,73.35,73.43,73.34,73.39,5874.0
2019-09-30 13:35:00,73.41,73.48,73.39,73.41,19047.0,73.41,73.48,73.39,73.41,19047.0
2019-09-30 13:40:00,73.39,73.43,73.36,73.36,13098.0,73.39,73.43,73.36,73.36,13098.0
2019-09-30 13:45:00,73.37,73.41,73.36,73.39,21414.0,73.37,73.41,73.36,73.39,21414.0
2019-09-30 13:50:00,73.39,73.43,73.32,73.36,10896.0,73.39,73.43,73.32,73.36,10896.0
2019-09-30 13:55:00,73.34,73.35,73.27,73.33,12783.0,73.34,73.35,73.27,73.33,12783.0
2019-09-30 14:00:00,73.33,73.35,73.29,73.31,132243.0,73.33,73.35,73.29,73.31,132243.0
2019-09-30 14:05:00,73.32,73.36,73.3,73.36,18960.0,73.32,73.36,73.3,73.36,18960.0
2019-09-30 14:10:00,73.38,73.38,73.3,73.36,4500.0,73.38,73.38,73.3,73.36,4500.0
2019-09-30 14:15:00,73.36,73.5,73.36,73.5,21855.0,73.36,73.5,73.36,73.5,21855.0
2019-09-30 14:20:00,73.51,73.57,73.49,73.57,6294.0,73.51,73.57,73.49,73.57,6294.0
2019-09-30 14:25:00,73.57,73.57,73.48,73.48,21459.0,73.57,73.57,73.48,73.48,21459.0
2019-09-30 14:30:00,73.46,73.5,73.45,73.45,23886.0,73.46,73.5,73.45,73.45,23886.0
2019-09-30 14:35:00,73.45,73.45,73.34,73.37,15963.0,73.45,73.45,73.34,73.37,15963.0
2019-09-30 14:40:00,73.35,73.46,73.35,73.45,5265.0,73.35,73.46,73.35,73.45,5265.0
2019-09-30 14:45:00,73.44,73.45,73.36,73.36,11517.0,73.44,73.45,73.36,73.36,11517.0
2019-09-30 14:50:00,73.35,73.39,73.34,73.38,8466.0,73.35,73.39,73.34,73.38,8466.0
2019-09-30 14:55:00,73.36,73.37,73.29,73.33,9576.0,73.36,73.37,73.29,73.33,9576.0
2019-09-30 15:00:00,73.33,73.34,73.26,73.26,10107.0,73.33,73.34,73.26,73.26,10107.0
2019-09-30 15:05:00,73.28,73.3,73.25,73.26,7947.0,73.28,73.3,73.25,73.26,7947.0
2019-09-30 15:10:00,73.27,73.31,73.24,73.31,11010.0,73.27,73.31,73.24,73.31,11010.0
2019-09-30 15:15:00,73.29,73.38,73.28,73.38,12129.0,73.29,73.38,73.28,73.38,12129.0
2019-09-30 15:20:00,73.4,73.4,73.32,73.34,30948.0,73.4,73.4,73.32,73.34,30948.0
2019-09-30 15:25:00,73.34,73.37,73.34,73.34,23100.0,73.34,73.37,73.34,73.34,23100.0
2019-09-30 15:30:00,73.33,73.37,73.3,73.34,26232.0,73.33,73.37,73.3,73.34,26232.0
2019-09-30 15:35:00,73.35,73.37,73.3,73.37,50043.0,73.35,73.37,73.3,73.37,50043.0
2019-09-30 15:40:00,73.36,73.42,73.31,73.4,106047.0,73.36,73.42,73.31,73.4,106047.0
2019-09-30 15:45:00,73.41,73.42,73.21,73.24,50097.0,73.41,73.42,73.21,73.24,50097.0
2019-09-30 15:50:00,73.28,73.35,73.23,73.25,71244.0,73.28,73.35,73.23,73.25,71244.0
2019-09-30 15:55:00,73.25,73.33,73.21,73.27,179502.0,73.25,73.33,73.21,73.27,179502.0
2019-10-01 09:30:00,73.11,73.5,72.75,73.18,379689.0,73.11,73.5,72.75,73.18,379689.0
2019-10-01 09:35:00,73.19,73.47,73.11,73.36,64593.0,73.19,73.47,73.11,73.36,64593.0
2019-10-01 09:40:00,73.38,73.45,73.34,73.45,22614.0,73.38,73.45,73.34,73.45,22614.0
2019-10-01 09:45:00,73.45,73.51,73.06,73.14,113373.0,73.45,73.51,73.06,73.14,113373.0
2019-10-01 09:50:00,73.1,73.19,72.97,73.07,17742.0,73.1,73.19,72.97,73.07,17742.0
2019-10-01 09:55:00,73.06,73.19,73.03,73.03,11562.0,73.06,73.19,73.03,73.03,11562.0
2019-10-01 10:00:00,72.99,73.02,72.81,72.81,110307.0,72.99,73.02,72.81,72.81,110307.0
2019-10-01 10:05:00,72.78,72.79,72.6,72.68,42750.0,72.78,72.79,72.6,72.68,42750.0
2019-10-01 10:10:00,72.63,72.77,72.61,72.63,14736.0,72.63,72.77,72.61,72.63,14736.0
2019-10-01 10:15:00,72.63,72.66,72.55,72.6,33303.0,72.63,72.66,72.55,72.6,33303.0
2019-10-01 10:20:00,72.57,72.6,72.36,72.44,31518.0,72.57,72.6,72.36,72.44,31518.0
2019-10-01 10:25:00,72.51,72.62,72.46,72.46,33618.0,72.51,72.62,72.46,72.46,33618.0
2019-10-01 10:30:00,72.52,72.57,72.47,72.49,21213.0,72.52,72.57,72.47,72.49,21213.0
2019-10-01 10:35:00,72.48,72.77,72.45,72.72,12300.0,72.48,72.77,72.45,72.72,12300.0
2019-10-01 10:40:00,72.72,72.8,72.63,72.77,25047.0,72.72,72.8,72.63,72.77,25047.0
2019-10-01 10:45:00,72.74,72.82,72.71,72.73,8760.0,72.74,72.82,72.71,72.73,8760.0
2019-10-01 10:50:00,72.71,72.84,72.71,72.82,39684.0,72.71,72.84,72.71,72.82,39684.0
2019-10-01 10:55:00,72.8,72.88,72.68,72.71,44466.0,72.8,72.88,72.68,72.71,44466.0
2019-10-01 11:00:00,72.68,72.68,72.4,72.49,27726.0,72.68,72.68,72.4,72.49,27726.0
2019-10-01 11:05:00,72.48,72.55,72.41,72.53,15300.0,72.48,72.55,72.41,72.53,15300.0
2019-10-01 11:10:00,72.54,72.54,72.41,72.44,22332.0,72.54,72.54,72.41,72.44,22332.0
2019-10-01 11:15:00,72.42,72.46,72.36,72.36,30000.0,72.42,72.46,72.36,72.36,30000.0
2019-10-01 11:20:00,72.35,72.44,72.3,72.43,34794.0,72.35,72.44,72.3,72.43,34794.0
2019-10-01 11:25:00,72.41,72.42,72.37,72.39,33726.0,72.41,72.42,72.37,72.39,33726.0
2019-10-01 11:30:00,72.36,72.38,72.32,72.33,14586.0,72.36,72.38,72.32,72.33,14586.0
2019-10-01 11:35:00,72.3,72.37,72.26,72.28,23379.0,72.3,72.37,72.26,72.28,23379.0
2019-10-01 11:40:00,72.27,72.29,72.17,72.24,16017.0,72.27,72.29,72.17,72.24,16017.0
2019-10-01 11:45:00,72.25,72.27,72.14,72.14,6300.0,72.25,72.27,72.14,72.14,6300.0
2019-10-01 11:50:00,72.15,72.21,72.11,72.11,11376.0,72.15,72.21,72.11,72.11,11376.0
2019-10-01 11:55:00,72.1,72.14,72.06,72.07,17226.0,72.1,72.14,72.06,72.07,17226.0
2019-10-01 12:00:00,72.09,72.09,71.93,71.94,28497.0,72.09,72.09,71.93,71.94,28497.0
2019-10-01 12:05:00,71.95,71.97,71.83,71.97,38700.0,71.95,71.97,71.83,71.97,38700.0
2019-10-01 12:10:00,71.96,72.01,71.95,72.01,32808.0,71.96,72.01,71.95,72.01,32808.0
2019-10-01 12:15:00,72.02,72.12,72.0,72.08,9741.0,72.02,72.12,72.0,72.08,9741.0
2019-10-01 12:20:00,72.09,72.14,72.07,72.11,11985.0,72.09,72.14,72.07,72.11,11985.0
2019-10-01 12:25:00,72.09,72.19,72.09,72.16,14910.0,72.09,72.19,72.09,72.16,14910.0
2019-10-01 12:30:00,72.18,72.23,72.16,72.21,13965.0,72.18,72.23,72.16,72.21,13965.0
2019-10-01 12:35:00,72.21,72.33,72.19,72.3,12627.0,72.21,72.33,72.19,72.3,12627.0
2019-10-01 12:40:00,72.28,72.41,72.28,72.41,35133.0,72.28,72.41,72.28,72.41,35133.0
2019-10-01 12:45:00,72.43,72.43,72.33,72.34,13509.0,72.43,72.43,72.33,72.34,13509.0
2019-10-01 12:50:00,72.38,72.39,72.27,72.28,15615.0,72.38,72.39,72.27,72.28,15615.0
2019-10-01 12:55:00,72.28,72.36,72.23,72.26,25095.0,72.28,72.36,72.23,72.26,25095.0
2019-10-01 13:00:00,72.26,72.35,72.22,72.22,17199.0,72.26,72.35,72.22,72.22,17199.0
2019-10-01 13:05:00,72.22,72.22,72.1,72.12,10809.0,72.22,72.22,72.1,72.12,10809.0
2019-10-01 13:10:00,72.11,72.13,71.95,71.99,16845.0,72.11,72.13,71.95,71.99,16845.0
2019-10-01 13:15:00,71.96,71.97,71.79,71.82,12717.0,71.96,71.97,71.79,71.82,12717.0
2019-10-01 13:20:00,71.85,71.97,71.83,71.97,31461.0,71.85,71.97,71.83,71.97,31461.0
2019-10-01 13:25:00,71.99,72.05,71.89,71.98,23058.0,71.99,72.05,71.89,71.98,23058.0
2019-10-01 13:30:00,71.96,72.01,71.81,71.84,44568.0,71.96,72.01,71.81,71.84,44568.0
2019-10-01 13:35:00,71.86,72.01,71.84,71.99,57168.0,71.86,72.01,71.84,71.99,57168.0
2019-10-01 13:40:00,71.99,72.0,71.94,71.96,38541.0,71.99,72.0,71.94,71.96,38541.0
2019-10-01 13:45:00,71.91,71.99,71.88,71.99,19965.0,71.91,71.99,71.88,71.99,19965.0
2019-10-01 13:50:00,72.03,72.08,72.02,72.08,6159.0,72.03,72.08,72.02,72.08,6159.0
2019-10-01 13:55:00,72.09,72.16,72.08,72.16,35292.0,72.09,72.16,72.08,72.16,35292.0
2019-10-01 14:00:00,72.17,72.2,72.13,72.18,9051.0,72.17,72.2,72.13,72.18,9051.0
2019-10-01 14:05:00,72.18,72.21,72.11,72.13,14373.0,72.18,72.21,72.11,72.13,14373.0
2019-10-01 14:10:00,72.13,72.25,72.13,72.22,26796.0,72.13,72.25,72.13,72.22,26796.0
2019-10-01 14:15:00,72.22,72.22,72.18,72.22,4950.0,72.22,72.22,72.18,72.22,4950.0
2019-10-01 14:20:00,72.2,72.24,72.2,72.21,10014.0,72.2,72.24,72.2,72.21,10014.0
2019-10-01 14:25:00,72.2,72.2,72.06,72.14,51690.0,72.2,72.2,72.06,72.14,51690.0
2019-10-01 14:30:00,72.12,72.2,72.1,72.18,43611.0,72.12,72.2,72.1,72.18,43611.0
2019-10-01 14:35:00,72.21,72.21,72.08,72.12,7200.0,72.21,72.21,72.08,72.12,7200.0
2019-10-01 14:40:00,72.14,72.14,72.03,72.03,22515.0,72.14,72.14,72.03,72.03,22515.0
2019-10-01 14:45:00,72.04,72.06,72.02,72.02,14886.0,72.04,72.06,72.02,72.02,14886.0
2019-10-01 14:50:00,72.01,72.01,71.9,71.92,8256.0,72.01,72.01,71.9,71.92,8256.0
2019-10-01 14:55:00,71.91,71.92,71.83,71.83,28164.0,71.91,71.92,71.83,71.83,28164.0
2019-10-01 15:00:00,71.86,71.92,71.8,71.88,21534.0,71.86,71.92,71.8,71.88,21534.0
2019-10-01 15:05:00,71.89,71.99,71.87,71.96,12963.0,71.89,71.99,71.87,71.96,12963.0
2019-10-01 15:10:00,71.95,71.95,71.86,71.89,56997.0,71.95,71.95,71.86,71.89,56997.0
2019-10-01 15:15:00,71.88,71.91,71.8,71.9,18372.0,71.88,71.91,71.8,71.9,18372.0
2019-10-01 15:20:00,71.9,71.92,71.88,71.9,14640.0,71.9,71.92,71.88,71.9,14640.0
2019-10-01 15:25:00,71.92,71.98,71.91,71.94,14703.0,71.92,71.98,71.91,71.94,14703.0
2019-10-01 15:30:00,71.94,71.94,71.85,71.92,27597.0,71.94,71.94,71.85,71.92,27597.0
2019-10-01 15:35:00,71.91,71.91,71.78,71.82,26904.0,71.91,71.91,71.78,71.82,26904.0
2019-10-01 15:40:00,71.82,71.82,71.73,71.77,46446.0,71.82,71.82,71.73,71.77,46446.0
2019-10-01 15:45:00,71.76,71.81,71.74,71.74,35202.0,71.76,71.81,71.74,71.74,35202.0
2019-10-01 15:50:00,71.73,71.78,71.72,71.78,86946.0,71.73,71.78,71.72,71.78,86946.0
2019-10-01 15:55:00,71.77,71.82,71.67,71.7,205296.0,71.77,71.82,71.67,71.7,205296.0
2019-10-02 09:30:00,71.94,72.42,71.67,72.2,98931.0,71.94,72.42,71.67,72.2,98931.0
2019-10-02 09:35:00,72.2,72.41,71.75,71.88,28605.0,72.2,72.41,71.75,71.88,28605.0
2019-10-02 09:40:00,71.94,72.0,71.81,71.83,22380.0,71.94,72.0,71.81,71.83,22380.0
2019-10-02 09:45:00,71.82,71.88,71.72,71.72,28392.0,71.82,71.88,71.72,71.72,28392.0
2019-10-02 09:50:00,71.72,71.76,71.21,71.42,179028.0,71.72,71.76,71.21,71.42,179028.0
2019-10-02 09:55:00,71.47,71.47,71.31,71.38,15345.0,71.47,71.47,71.31,71.38,15345.0
2019-10-02 10:00:00,71.28,71.36,71.08,71.2,22140.0,71.28,71.36,71.08,71.2,22140.0
2019-10-02 10:05:00,71.22,71.42,71.16,71.4,20916.0,71.22,71.42,71.16,71.4,20916.0
2019-10-02 10:10:00,71.35,71.66,71.27,71.64,62823.0,71.35,71.66,71.27,71.64,62823.0
2019-10-02 10:15:00,71.6,71.73,71.6,71.66,25179.0,71.6,71.73,71.6,71.66,25179.0
2019-10-02 10:20:00,71.72,71.72,71.52,71.6,12666.0,71.72,71.72,71.52,71.6,12666.0
2019-10-02 10:25:00,71.56,71.58,71.33,71.45,15033.0,71.56,71.58,71.33,71.45,15033.0
2019-10-02 10:30:00,71.53,71.53,71.35,71.41,12978.0,71.53,71.53,71.35,71.41,12978.0
2019-10-02 10:35:00,71.43,71.43,71.22,71.25,6126.0,71.43,71.43,71.22,71.25,6126.0
2019-10-02 10:40:00,71.26,71.46,71.22,71.35,29457.0,71.26,71.46,71.22,71.35,29457.0
2019-10-02 10:45:00,71.33,71.36,71.2,71.28,3960.0,71.33,71.36,71.2,71.28,3960.0
2019-10-02 10:50:00,71.31,71.52,71.31,71.52,22611.0,71.31,71.52,71.31,71.52,22611.0
2019-10-02 10:55:00,71.5,71.61,71.39,71.39,9393.0,71.5,71.61,71.39,71.39,9393.0
2019-10-02 11:00:00,71.42,71.52,71.39,71.46,14454.0,71.42,71.52,71.39,71.46,14454.0
2019-10-02 11:05:00,71.41,71.51,71.35,71.49,14100.0,71.41,71.51,71.35,71.49,14100.0
2019-10-02 11:10:00,71.46,71.49,71.35,71.36,17556.0,71.46,71.49,71.35,71.36,17556.0
2019-10-02 11:15:00,71.36,71.52,71.26,71.52,22815.0,71.36,71.52,71.26,71.52,22815.0
2019-10-02 11:20:00,71.55,71.68,71.55,71.65,10953.0,71.55,71.68,71.55,71.65,10953.0
2019-10-02 11:25:00,71.71,71.71,71.54,71.63,9756.0,71.71,71.71,71.54,71.63,9756.0
2019-10-02 11:30:00,71.71,71.92,71.59,71.91,32490.0,71.71,71.92,71.59,71.91,32490.0
2019-10-02 11:35:00,71.88,72.16,71.78,72.16,62760.0,71.88,72.16,71.78,72.16,62760.0
2019-10-02 11:40:00,72.11,72.29,72.09,72.2,32253.0,72.11,72.29,72.09,72.2,32253.0
2019-10-02 11:45:00,72.21,72.29,72.05,72.07,9714.0,72.21,72.29,72.05,72.07,9714.0
2019-10-02 11:50:00,72.14,72.3,72.04,72.3,32958.0,72.14,72.3,72.04,72.3,32958.0
2019-10-02 11:55:00,72.3,72.36,72.17,72.25,10860.0,72.3,72.36,72.17,72.25,10860.0
2019-10-02 12:00:00,72.28,72.28,72.04,72.1,15663.0,72.28,72.28,72.04,72.1,15663.0
2019-10-02 12:05:00,72.08,72.25,72.05,72.25,22848.0,72.08,72.25,72.05,72.25,22848.0
2019-10-02 12:10:00,72.22,72.26,72.03,72.11,15741.0,72.22,72.26,72.03,72.11,15741.0
2019-10-02 12:15:00,72.06,72.06,71.89,71.91,10713.0,72.06,72.06,71.89,71.91,10713.0
2019-10-02 12:20:00,71.89,71.98,71.83,71.98,43650.0,71.89,71.98,71.83,71.98,43650.0
2019-10-02 12:25:00,72.0,72.0,71.72,71.78,15186.0,72.0,72.0,71.72,71.78,15186.0
2019-10-02 12:30:00,71.81,71.92,71.8,71.88,6639.0,71.81,71.92,71.8,71.88,6639.0
2019-10-02 12:35:00,71.86,71.91,71.81,71.89,13617.0,71.86,71.91,71.81,71.89,13617.0
2019-10-02 12:40:00,71.84,71.93,71.77,71.93,11700.0,71.84,71.93,71.77,71.93,11700.0
2019-10-02 12:45:00,71.89,71.89,71.8,71.81,9600.0,71.89,71.89,71.8,71.81,9600.0
2019-10-02 12:50:00,71.8,71.85,71.75,71.81,18078.0,71.8,71.85,71.75,71.81,18078.0
2019-10-02 12:55:00,71.81,71.81,71.62,71.72,16257.0,71.81,71.81,71.62,71.72,16257.0
2019-10-02 13:00:00,71.7,71.75,71.66,71.72,14700.0,71.7,71.75,71.66,71.72,14700.0
2019-10-02 13:05:00,71.71,71.77,71.62,71.77,47163.0,71.71,71.77,71.62,71.77,47163.0
2019-10-02 13:10:00,71.78,71.94,71.76,71.85,39441.0,71.78,71.94,71.76,71.85,39441.0
2019-10-02 13:15:00,71.8,71.84,71.69,71.79,46434.0,71.8,71.84,71.69,71.79,46434.0
2019-10-02 13:20:00,71.77,71.84,71.7,71.75,16746.0,71.77,71.84,71.7,71.75,16746.0
2019-10-02 13:25:00,71.7,71.87,71.7,71.87,44265.0,71.7,71.87,71.7,71.87,44265.0
2019-10-02 13:30:00,71.82,71.87,71.71,71.71,19029.0,71.82,71.87,71.71,71.71,19029.0
2019-10-02 13:35:00,71.73,71.78,71.66,71.7,20736.0,71.73,71.78,71.66,71.7,20736.0
2019-10-02 13:40:00,71.7,71.73,71.67,71.73,12600.0,71.7,71.73,71.67,71.73,12600.0
2019-10-02 13:45:00,71.71,71.74,71.5,71.5,12915.0,71.71,71.74,71.5,71.5,12915.0
2019-10-02 13:50:00,71.54,71.57,71.45,71.57,16623.0,71.54,71.57,71.45,71.57,16623.0
2019-10-02 13:55:00,71.57,71.63,71.5,71.5,14106.0,71.57,71.63,71.5,71.5,14106.0
2019-10-02 14:00:00,71.5,71.51,71.35,71.38,138543.0,71.5,71.51,71.35,71.38,138543.0
2019-10-02 14:05:00,71.44,71.44,71.32,71.37,46224.0,71.44,71.44,71.32,71.37,46224.0
2019-10-02 14:10:00,71.36,71.44,71.36,71.38,28800.0,71.36,71.44,71.36,71.38,28800.0
2019-10-02 14:15:00,71.44,71.46,71.38,71.39,11991.0,71.44,71.46,71.38,71.39,11991.0
2019-10-02 14:20:00,71.4,71.46,71.31,71.46,14937.0,71.4,71.46,71.31,71.46,14937.0
2019-10-02 14:25:00,71.48,71.54,71.43,71.43,37749.0,71.48,71.54,71.43,71.43,37749.0
2019-10-02 14:30:00,71.46,71.65,71.45,71.65,39540.0,71.46,71.65,71.45,71.65,39540.0
2019-10-02 14:35:00,71.68,71.75,71.66,71.72,24663.0,71.68,71.75,71.66,71.72,24663.0
2019-10-02 14:40:00,71.78,71.8,71.71,71.73,4800.0,71.78,71.8,71.71,71.73,4800.0
2019-10-02 14:45:00,71.72,71.85,71.72,71.84,19464.0,71.72,71.85,71.72,71.84,19464.0
2019-10-02 14:50:00,71.79,71.83,71.74,71.76,8109.0,71.79,71.83,71.74,71.76,8109.0
2019-10-02 14:55:00,71.8,71.87,71.8,71.87,9360.0,71.8,71.87,71.8,71.87,9360.0
2019-10-02 15:00:00,71.9,71.92,71.77,71.78,13710.0,71.9,71.92,71.77,71.78,13710.0
2019-10-02 15:05:00,71.78,71.81,71.71,71.78,117924.0,71.78,71.81,71.71,71.78,117924.0
2019-10-02 15:10:00,71.79,71.84,71.74,71.78,32031.0,71.79,71.84,71.74,71.78,32031.0
2019-10-02 15:15:00,71.78,71.81,71.73,71.77,23571.0,71.78,71.81,71.73,71.77,23571.0
2019-10-02 15:20:00,71.79,71.81,71.7,71.7,25014.0,71.79,71.81,71.7,71.7,25014.0
2019-10-02 15:25:00,71.72,71.78,71.7,71.7,19098.0,71.72,71.78,71.7,71.7,19098.0
2019-10-02 15:30:00,71.69,71.76,71.66,71.76,23577.0,71.69,71.76,71.66,71.76,23577.0
2019-10-02 15:35:00,71.74,71.9,71.74,71.81,26142.0,71.74,71.9,71.74,71.81,26142.0
2019-10-02 15:40:00,71.82,72.12,71.82,72.06,195411.0,71.82,72.12,71.82,72.06,195411.0
2019-10-02 15:45:00,72.07,72.07,71.85,71.93,216114.0,72.07,72.07,71.85,71.93,216114.0
2019-10-02 15:50:00,71.93,71.93,71.69,71.83,152865.0,71.93,71.93,71.69,71.83,152865.0
2019-10-02 15:55:00,71.86,71.86,71.71,71.78,170058.0,71.86,71.86,71.71,71.78,170058.0
2019-10-03 09:30:00,71.65,71.99,71.47,71.98,41907.0,71.65,71.99,71.47,71.98,41907.0
2019-10-03 09:35:00,71.88,72.0,71.82,71.82,15303.0,71.88,72.0,71.82,71.82,15303.0
2019-10-03 09:40:00,71.84,72.1,71.81,72.03,22461.0,71.84,72.1,71.81,72.03,22461.0
2019-10-03 09:45:00,72.01,72.15,71.97,72.01,22980.0,72.01,72.15,71.97,72.01,22980.0
2019-10-03 09:50:00,72.04,72.22,72.01,72.1,22641.0,72.04,72.22,72.01,72.1,22641.0
2019-10-03 09:55:00,72.08,72.21,72.05,72.21,21453.0,72.08,72.21,72.05,72.21,21453.0
2019-10-03 10:00:00,72.09,72.09,71.65,71.82,76485.0,72.09,72.09,71.65,71.82,76485.0
2019-10-03 10:05:00,71.81,71.82,71.47,71.51,90762.0,71.81,71.82,71.47,71.51,90762.0
2019-10-03 10:10:00,71.56,71.88,71.53,71.88,23478.0,71.56,71.88,71.53,71.88,23478.0
2019-10-03 10:15:00,71.86,72.21,71.83,72.08,22728.0,71.86,72.21,71.83,72.08,22728.0
2019-10-03 10:20:00,72.13,72.48,72.08,72.39,25767.0,72.13,72.48,72.08,72.39,25767.0
2019-10-03 10:25:00,72.36,72.87,72.36,72.72,50670.0,72.36,72.87,72.36,72.72,50670.0
2019-10-03 10:30:00,72.73,72.74,72.59,72.74,14622.0,72.73,72.74,72.59,72.74,14622.0
2019-10-03 10:35:00,72.81,72.94,72.68,72.81,29592.0,72.81,72.94,72.68,72.81,29592.0
2019-10-03 10:40:00,72.86,72.94,72.75,72.93,27660.0,72.86,72.94,72.75,72.93,27660.0
2019-10-03 10:45:00,72.91,73.11,72.85,72.96,83937.0,72.91,73.11,72.85,72.96,83937.0
2019-10-03 10:50:00,73.02,73.16,72.9,73.16,113760.0,73.02,73.16,72.9,73.16,113760.0
2019-10-03 10:55:00,73.17,73.33,73.09,73.3,38559.0,73.17,73.33,73.09,73.3,38559.0
2019-10-03 11:00:00,73.3,73.56,73.23,73.55,297573.0,73.3,73.56,73.23,73.55,297573.0
2019-10-03 11:05:00,73.57,73.75,73.44,73.66,69573.0,73.57,73.75,73.44,73.66,69573.0
2019-10-03 11:10:00,73.75,73.9,73.69,73.86,64461.0,73.75,73.9,73.69,73.86,64461.0
2019-10-03 11:15:00,73.88,74.14,73.82,74.09,46659.0,73.88,74.14,73.82,74.09,46659.0
2019-10-03 11:20:00,74.09,74.21,73.95,74.11,39642.0,74.09,74.21,73.95,74.11,39642.0
2019-10-03 11:25:00,74.15,74.26,74.01,74.19,17418.0,74.15,74.26,74.01,74.19,17418.0
2019-10-03 11:30:00,74.2,74.47,73.91,73.94,299490.0,74.2,74.47,73.91,73.94,299490.0
2019-10-03 11:35:00,73.99,74.0,73.83,73.88,71979.0,73.99,74.0,73.83,73.88,71979.0
2019-10-03 11:40:00,73.88,73.98,73.85,73.94,22032.0,73.88,73.98,73.85,73.94,22032.0
2019-10-03 11:45:00,73.96,73.96,73.73,73.81,27261.0,73.96,73.96,73.73,73.81,27261.0
2019-10-03 11:50:00,73.82,73.85,73.76,73.76,10800.0,73.82,73.85,73.76,73.76,10800.0
2019-10-03 11:55:00,73.78,73.89,73.77,73.85,27024.0,73.78,73.89,73.77,73.85,27024.0
2019-10-03 12:00:00,73.89,74.0,73.85,73.85,123837.0,73.89,74.0,73.85,73.85,123837.0
2019-10-03 12:05:00,73.86,74.05,73.86,74.0,42300.0,73.86,74.05,73.86,74.0,42300.0
2019-10-03 12:10:00,74.02,74.09,73.94,74.02,34800.0,74.02,74.09,73.94,74.02,34800.0
2019-10-03 12:15:00,74.05,74.05,73.71,73.71,33600.0,74.05,74.05,73.71,73.71,33600.0
2019-10-03 12:20:00,73.7,73.74,73.61,73.72,19698.0,73.7,73.74,73.61,73.72,19698.0
2019-10-03 12:25:00,73.78,73.86,73.72,73.83,15633.0,73.78,73.86,73.72,73.83,15633.0
2019-10-03 12:30:00,73.82,73.85,73.8,73.85,26106.0,73.82,73.85,73.8,73.85,26106.0
2019-10-03 12:35:00,73.87,74.0,73.83,73.98,19329.0,73.87,74.0,73.83,73.98,19329.0
2019-10-03 12:40:00,74.0,74.07,74.0,74.03,18072.0,74.0,74.07,74.0,74.03,18072.0
2019-10-03 12:45:00,74.05,74.16,74.04,74.1,44676.0,74.05,74.16,74.04,74.1,44676.0
2019-10-03 12:50:00,74.15,74.17,74.04,74.05,103857.0,74.15,74.17,74.04,74.05,103857.0
2019-10-03 12:55:00,74.06,74.15,74.04,74.12,62496.0,74.06,74.15,74.04,74.12,62496.0
2019-10-03 13:00:00,74.13,74.14,73.96,74.01,24303.0,74.13,74.14,73.96,74.01,24303.0
2019-10-03 13:05:00,74.01,74.01,73.9,73.94,22380.0,74.01,74.01,73.9,73.94,22380.0
2019-10-03 13:10:00,73.92,74.03,73.88,74.02,22539.0,73.92,74.03,73.88,74.02,22539.0
2019-10-03 13:15:00,74.03,74.06,73.98,74.05,29916.0,74.03,74.06,73.98,74.05,29916.0
2019-10-03 13:20:00,74.07,74.1,74.04,74.08,40755.0,74.07,74.1,74.04,74.08,40755.0
2019-10-03 13:25:00,74.09,74.15,74.05,74.12,26745.0,74.09,74.15,74.05,74.12,26745.0
2019-10-03 13:30:00,74.13,74.15,74.11,74.14,22464.0,74.13,74.15,74.11,74.14,22464.0
2019-10-03 13:35:00,74.14,74.14,74.08,74.13,31857.0,74.14,74.14,74.08,74.13,31857.0
2019-10-03 13:40:00,74.13,74.37,74.11,74.34,72474.0,74.13,74.37,74.11,74.34,72474.0
2019-10-03 13:45:00,74.33,74.33,74.22,74.29,17190.0,74.33,74.33,74.22,74.29,17190.0
2019-10-03 13:50:00,74.32,74.38,74.3,74.31,97776.0,74.32,74.38,74.3,74.31,97776.0
2019-10-03 13:55:00,74.33,74.4,74.25,74.39,39939.0,74.33,74.4,74.25,74.39,39939.0
2019-10-03 14:00:00,74.39,74.42,74.34,74.38,27174.0,74.39,74.42,74.34,74.38,27174.0
2019-10-03 14:05:00,74.42,74.47,74.39,74.4,36303.0,74.42,74.47,74.39,74.4,36303.0
2019-10-03 14:10:00,74.41,74.44,74.31,74.39,35373.0,74.41,74.44,74.31,74.39,35373.0
2019-10-03 14:15:00,74.41,74.47,74.41,74.47,35754.0,74.41,74.47,74.41,74.47,35754.0
2019-10-03 14:20:00,74.47,74.5,74.42,74.48,40986.0,74.47,74.5,74.42,74.48,40986.0
2019-10-03 14:25:00,74.54,74.63,74.46,74.58,80601.0,74.54,74.63,74.46,74.58,80601.0
2019-10-03 14:30:00,74.58,74.59,74.44,74.48,17925.0,74.58,74.59,74.44,74.48,17925.0
2019-10-03 14:35:00,74.47,74.47,74.35,74.38,15330.0,74.47,74.47,74.35,74.38,15330.0
2019-10-03 14:40:00,74.41,74.47,74.38,74.45,15699.0,74.41,74.47,74.38,74.45,15699.0
2019-10-03 14:45:00,74.46,74.47,74.42,74.45,7509.0,74.46,74.47,74.42,74.45,7509.0
2019-10-03 14:50:00,74.45,74.45,74.35,74.41,40365.0,74.45,74.45,74.35,74.41,40365.0
2019-10-03 14:55:00,74.41,74.42,74.32,74.35,10842.0,74.41,74.42,74.32,74.35,10842.0
2019-10-03 15:00:00,74.35,74.35,74.13,74.13,40329.0,74.35,74.35,74.13,74.13,40329.0
2019-10-03 15:05:00,74.12,74.13,74.02,74.06,42924.0,74.12,74.13,74.02,74.06,42924.0
2019-10-03 15:10:00,74.07,74.21,74.07,74.11,13323.0,74.07,74.21,74.07,74.11,13323.0
2019-10-03 15:15:00,74.12,74.14,74.03,74.04,27468.0,74.12,74.14,74.03,74.04,27468.0
2019-10-03 15:20:00,74.06,74.09,74.02,74.05,29094.0,74.06,74.09,74.02,74.05,29094.0
2019-10-03 15:25:00,74.05,74.05,73.98,74.03,32793.0,74.05,74.05,73.98,74.03,32793.0
2019-10-03 15:30:00,74.04,74.05,73.98,73.99,60363.0,74.04,74.05,73.98,73.99,60363.0
2019-10-03 15:35:00,74.0,74.13,74.0,74.13,38268.0,74.0,74.13,74.0,74.13,38268.0
2019-10-03 15:40:00,74.13,74.27,74.12,74.14,54105.0,74.13,74.27,74.12,74.14,54105.0
2019-10-03 15:45:00,74.13,74.22,74.05,74.06,75519.0,74.13,74.22,74.05,74.06,75519.0
2019-10-03 15:50:00,74.06,74.26,74.02,74.24,149904.0,74.06,74.26,74.02,74.24,149904.0
2019-10-03 15:55:00,74.23,74.36,74.21,74.36,266676.0,74.23,74.36,74.21,74.36,266676.0
2019-10-04 09:30:00,74.39,75.19,74.39,75.09,137646.0,74.39,75.19,74.39,75.09,137646.0
2019-10-04 09:35:00,75.1,75.5,75.09,75.37,86148.0,75.1,75.5,75.09,75.37,86148.0
2019-10-04 09:40:00,75.43,75.94,75.34,75.89,52212.0,75.43,75.94,75.34,75.89,52212.0
2019-10-04 09:45:00,75.87,75.95,75.61,75.67,56868.0,75.87,75.95,75.61,75.67,56868.0
2019-10-04 09:50:00,75.65,76.11,75.62,76.06,47868.0,75.65,76.11,75.62,76.06,47868.0
2019-10-04 09:55:00,76.0,76.29,75.96,76.14,79743.0,76.0,76.29,75.96,76.14,79743.0
2019-10-04 10:00:00,76.1,76.37,76.0,76.36,87654.0,76.1,76.37,76.0,76.36,87654.0
2019-10-04 10:05:00,76.39,76.48,75.99,76.08,79572.0,76.39,76.48,75.99,76.08,79572.0
2019-10-04 10:10:00,76.09,76.16,75.92,76.16,28869.0,76.09,76.16,75.92,76.16,28869.0
2019-10-04 10:15:00,76.16,76.26,76.05,76.06,35352.0,76.16,76.26,76.05,76.06,35352.0
2019-10-04 10:20:00,76.14,76.27,76.1,76.24,61158.0,76.14,76.27,76.1,76.24,61158.0
2019-10-04 10:25:00,76.23,76.28,76.06,76.11,46872.0,76.23,76.28,76.06,76.11,46872.0
2019-10-04 10:30:00,76.08,76.08,75.85,75.86,24363.0,76.08,76.08,75.85,75.86,24363.0
2019-10-04 10:35:00,75.89,75.94,75.72,75.72,43650.0,75.89,75.94,75.72,75.72,43650.0
2019-10-04 10:40:00,75.68,75.69,75.53,75.56,16431.0,75.68,75.69,75.53,75.56,16431.0
2019-10-04 10:45:00,75.56,75.73,75.51,75.72,23283.0,75.56,75.73,75.51,75.72,23283.0
2019-10-04 10:50:00,75.72,75.82,75.66,75.79,28920.0,75.72,75.82,75.66,75.79,28920.0
2019-10-04 10:55:00,75.76,75.85,75.74,75.81,34134.0,75.76,75.85,75.74,75.81,34134.0
2019-10-04 11:00:00,75.82,75.93,75.76,75.86,29901.0,75.82,75.93,75.76,75.86,29901.0
2019-10-04 11:05:00,75.84,76.04,75.84,76.03,11880.0,75.84,76.04,75.84,76.03,11880.0
2019-10-04 11:10:00,76.06,76.07,75.93,75.97,24948.0,76.06,76.07,75.93,75.97,24948.0
2019-10-04 11:15:00,75.98,76.01,75.9,76.01,11961.0,75.98,76.01,75.9,76.01,11961.0
2019-10-04 11:20:00,75.99,76.06,75.83,75.88,29145.0,75.99,76.06,75.83,75.88,29145.0
2019-10-04 11:25:00,75.84,75.89,75.83,75.86,15480.0,75.84,75.89,75.83,75.86,15480.0
2019-10-04 11:30:00,75.86,76.0,75.86,75.96,56604.0,75.86,76.0,75.86,75.96,56604.0
2019-10-04 11:35:00,75.97,76.08,75.95,76.08,10050.0,75.97,76.08,75.95,76.08,10050.0
2019-10-04 11:40:00,76.1,76.27,76.1,76.27,13818.0,76.1,76.27,76.1,76.27,13818.0
2019-10-04 11:45:00,76.29,76.29,76.18,76.24,21333.0,76.29,76.29,76.18,76.24,21333.0
2019-10-04 11:50:00,76.26,76.28,76.09,76.16,19167.0,76.26,76.28,76.09,76.16,19167.0
2019-10-04 11:55:00,76.15,76.18,76.04,76.08,7476.0,76.15,76.18,76.04,76.08,7476.0
2019-10-04 12:00:00,76.04,76.08,75.99,76.08,22740.0,76.04,76.08,75.99,76.08,22740.0
2019-10-04 12:05:00,76.08,76.1,75.97,75.98,13872.0,76.08,76.1,75.97,75.98,13872.0
2019-10-04 12:10:00,75.98,76.02,75.93,75.93,21345.0,75.98,76.02,75.93,75.93,21345.0
2019-10-04 12:15:00,75.89,75.96,75.89,75.93,13953.0,75.89,75.96,75.89,75.93,13953.0
2019-10-04 12:20:00,75.94,75.97,75.92,75.96,9780.0,75.94,75.97,75.92,75.96,9780.0
2019-10-04 12:25:00,75.97,75.98,75.93,75.93,16836.0,75.97,75.98,75.93,75.93,16836.0
2019-10-04 12:30:00,75.94,76.0,75.93,75.96,19653.0,75.94,76.0,75.93,75.96,19653.0
2019-10-04 12:35:00,75.98,76.1,75.98,76.08,13374.0,75.98,76.1,75.98,76.08,13374.0
2019-10-04 12:40:00,76.06,76.11,76.04,76.07,15843.0,76.06,76.11,76.04,76.07,15843.0
2019-10-04 12:45:00,76.09,76.17,76.08,76.13,10620.0,76.09,76.17,76.08,76.13,10620.0
2019-10-04 12:50:00,76.14,76.23,76.12,76.22,12300.0,76.14,76.23,76.12,76.22,12300.0
2019-10-04 12:55:00,76.22,76.24,76.14,76.14,22461.0,76.22,76.24,76.14,76.14,22461.0
2019-10-04 13:00:00,76.11,76.19,76.11,76.11,8307.0,76.11,76.19,76.11,76.11,8307.0
2019-10-04 13:05:00,76.12,76.13,76.1,76.11,18645.0,76.12,76.13,76.1,76.11,18645.0
2019-10-04 13:10:00,76.12,76.12,76.01,76.03,17499.0,76.12,76.12,76.01,76.03,17499.0
2019-10-04 13:15:00,76.05,76.09,76.04,76.05,20385.0,76.05,76.09,76.04,76.05,20385.0
2019-10-04 13:20:00,76.05,76.07,76.05,76.05,4911.0,76.05,76.07,76.05,76.05,4911.0
2019-10-04 13:25:00,76.05,76.11,76.03,76.11,12300.0,76.05,76.11,76.03,76.11,12300.0
2019-10-04 13:30:00,76.1,76.19,76.1,76.19,38208.0,76.1,76.19,76.1,76.19,38208.0
2019-10-04 13:35:00,76.19,76.2,76.15,76.17,17796.0,76.19,76.2,76.15,76.17,17796.0
2019-10-04 13:40:00,76.17,76.23,76.13,76.23,63543.0,76.17,76.23,76.13,76.23,63543.0
2019-10-04 13:45:00,76.26,76.31,76.26,76.3,41697.0,76.26,76.31,76.26,76.3,41697.0
2019-10-04 13:50:00,76.29,76.37,76.29,76.36,18255.0,76.29,76.37,76.29,76.36,18255.0
2019-10-04 13:55:00,76.39,76.4,76.28,76.29,19776.0,76.39,76.4,76.28,76.29,19776.0
2019-10-04 14:00:00,76.31,76.46,76.3,76.43,17562.0,76.31,76.46,76.3,76.43,17562.0
2019-10-04 14:05:00,76.41,76.47,76.37,76.43,21216.0,76.41,76.47,76.37,76.43,21216.0
2019-10-04 14:10:00,76.44,76.45,76.37,76.42,13590.0,76.44,76.45,76.37,76.42,13590.0
2019-10-04 14:15:00,76.4,76.52,76.36,76.36,38571.0,76.4,76.52,76.36,76.36,38571.0
2019-10-04 14:20:00,76.35,76.38,76.31,76.34,11544.0,76.35,76.38,76.31,76.34,11544.0
2019-10-04 14:25:00,76.36,76.36,76.29,76.29,15444.0,76.36,76.36,76.29,76.29,15444.0
2019-10-04 14:30:00,76.32,76.38,76.32,76.34,17250.0,76.32,76.38,76.32,76.34,17250.0
2019-10-04 14:35:00,76.34,76.5,76.34,76.46,37941.0,76.34,76.5,76.34,76.46,37941.0
2019-10-04 14:40:00,76.46,76.66,76.44,76.61,36570.0,76.46,76.66,76.44,76.61,36570.0
2019-10-04 14:45:00,76.63,76.63,76.55,76.58,24258.0,76.63,76.63,76.55,76.58,24258.0
2019-10-04 14:50:00,76.58,76.58,76.53,76.57,49128.0,76.58,76.58,76.53,76.57,49128.0
2019-10-04 14:55:00,76.58,76.59,76.55,76.56,21504.0,76.58,76.59,76.55,76.56,21504.0
2019-10-04 15:00:00,76.56,76.56,76.43,76.45,25581.0,76.56,76.56,76.43,76.45,25581.0
2019-10-04 15:05:00,76.44,76.57,76.44,76.55,18471.0,76.44,76.57,76.44,76.55,18471.0
2019-10-04 15:10:00,76.55,76.58,76.47,76.53,18777.0,76.55,76.58,76.47,76.53,18777.0
2019-10-04 15:15:00,76.5,76.56,76.5,76.53,37968.0,76.5,76.56,76.5,76.53,37968.0
2019-10-04 15:20:00,76.52,76.53,76.45,76.49,20772.0,76.52,76.53,76.45,76.49,20772.0
2019-10-04 15:25:00,76.5,76.53,76.43,76.45,32991.0,76.5,76.53,76.43,76.45,32991.0
2019-10-04 15:30:00,76.45,76.6,76.44,76.55,47568.0,76.45,76.6,76.44,76.55,47568.0
2019-10-04 15:35:00,76.55,76.56,76.43,76.45,34320.0,76.55,76.56,76.43,76.45,34320.0
2019-10-04 15:40:00,76.45,76.47,76.38,76.42,68058.0,76.45,76.47,76.38,76.42,68058.0
2019-10-04 15:45:00,76.42,76.6,76.41,76.59,64485.0,76.42,76.6,76.41,76.59,64485.0
2019-10-04 15:50:00,76.59,76.62,76.47,76.55,92436.0,76.59,76.62,76.47,76.55,92436.0
2019-10-04 15:55:00,76.56,76.6,76.43,76.47,207309.0,76.56,76.6,76.43,76.47,207309.0
2019-10-07 09:30:00,75.93,76.04,75.7,75.98,61272.0,75.93,76.04,75.7,75.98,61272.0
2019-10-07 09:35:00,75.9,75.95,75.45,75.46,27021.0,75.9,75.95,75.45,75.46,27021.0
2019-10-07 09:40:00,75.38,75.71,75.38,75.48,16686.0,75.38,75.71,75.38,75.48,16686.0
2019-10-07 09:45:00,75.47,75.47,75.08,75.08,27924.0,75.47,75.47,75.08,75.08,27924.0
2019-10-07 09:50:00,75.08,75.4,75.02,75.4,52791.0,75.08,75.4,75.02,75.4,52791.0
2019-10-07 09:55:00,75.41,75.47,75.07,75.1,18699.0,75.41,75.47,75.07,75.1,18699.0
2019-10-07 10:00:00,75.08,75.12,74.67,74.67,50478.0,75.08,75.12,74.67,74.67,50478.0
2019-10-07 10:05:00,74.68,74.97,74.66,74.97,32223.0,74.68,74.97,74.66,74.97,32223.0
2019-10-07 10:10:00,75.02,75.02,74.8,74.82,12300.0,75.02,75.02,74.8,74.82,12300.0
2019-10-07 10:15:00,74.86,74.86,74.8,74.82,54696.0,74.86,74.86,74.8,74.82,54696.0
2019-10-07 10:20:00,74.84,74.91,74.61,74.61,28881.0,74.84,74.91,74.61,74.61,28881.0
2019-10-07 10:25:00,74.6,74.68,74.57,74.65,19680.0,74.6,74.68,74.57,74.65,19680.0
2019-10-07 10:30:00,74.65,74.7,74.58,74.61,17544.0,74.65,74.7,74.58,74.61,17544.0
2019-10-07 10:35:00,74.62,74.66,74.5,74.5,21921.0,74.62,74.66,74.5,74.5,21921.0
2019-10-07 10:40:00,74.49,74.62,74.48,74.51,22380.0,74.49,74.62,74.48,74.51,22380.0
2019-10-07 10:45:00,74.54,74.57,74.47,74.51,18066.0,74.54,74.57,74.47,74.51,18066.0
2019-10-07 10:50:00,74.52,74.66,74.52,74.53,22119.0,74.52,74.66,74.52,74.53,22119.0
2019-10-07 10:55:00,74.54,74.62,74.42,74.46,22290.0,74.54,74.62,74.42,74.46,22290.0
2019-10-07 11:00:00,74.48,74.57,74.47,74.47,35094.0,74.48,74.57,74.47,74.47,35094.0
2019-10-07 11:05:00,74.5,74.77,74.45,74.75,44256.0,74.5,74.77,74.45,74.75,44256.0
2019-10-07 11:10:00,74.79,74.81,74.7,74.78,42018.0,74.79,74.81,74.7,74.78,42018.0
2019-10-07 11:15:00,74.79,74.79,74.56,74.57,25281.0,74.79,74.79,74.56,74.57,25281.0
2019-10-07 11:20:00,74.57,74.68,74.45,74.45,23943.0,74.57,74.68,74.45,74.45,23943.0
2019-10-07 11:25:00,74.45,74.66,74.45,74.58,40245.0,74.45,74.66,74.45,74.58,40245.0
2019-10-07 11:30:00,74.56,74.66,74.51,74.66,16302.0,74.56,74.66,74.51,74.66,16302.0
2019-10-07 11:35:00,74.69,74.92,74.68,74.89,30546.0,74.69,74.92,74.68,74.89,30546.0
2019-10-07 11:40:00,74.85,74.93,74.82,74.9,17970.0,74.85,74.93,74.82,74.9,17970.0
2019-10-07 11:45:00,74.91,74.92,74.82,74.86,30012.0,74.91,74.92,74.82,74.86,30012.0
2019-10-07 11:50:00,74.82,74.96,74.82,74.95,11910.0,74.82,74.96,74.82,74.95,11910.0
2019-10-07 11:55:00,74.92,74.94,74.86,74.86,13815.0,74.92,74.94,74.86,74.86,13815.0
2019-10-07 12:00:00,74.87,74.88,74.73,74.73,15507.0,74.87,74.88,74.73,74.73,15507.0
2019-10-07 12:05:00,74.73,74.73,74.59,74.6,9111.0,74.73,74.73,74.59,74.6,9111.0
2019-10-07 12:10:00,74.6,74.6,74.52,74.55,11178.0,74.6,74.6,74.52,74.55,11178.0
2019-10-07 12:15:00,74.56,74.64,74.54,74.64,26310.0,74.56,74.64,74.54,74.64,26310.0
2019-10-07 12:20:00,74.64,74.66,74.59,74.63,8460.0,74.64,74.66,74.59,74.63,8460.0
2019-10-07 12:25:00,74.61,74.61,74.52,74.52,13233.0,74.61,74.61,74.52,74.52,13233.0
2019-10-07 12:30:00,74.5,74.5,74.36,74.46,21480.0,74.5,74.5,74.36,74.46,21480.0
2019-10-07 12:35:00,74.45,74.63,74.45,74.62,33057.0,74.45,74.63,74.45,74.62,33057.0
2019-10-07 12:40:00,74.62,74.81,74.62,74.7,39876.0,74.62,74.81,74.62,74.7,39876.0
2019-10-07 12:45:00,74.72,74.72,74.67,74.72,14502.0,74.72,74.72,74.67,74.72,14502.0
2019-10-07 12:50:00,74.72,74.77,74.69,74.69,17442.0,74.72,74.77,74.69,74.69,17442.0
2019-10-07 12:55:00,74.68,74.7,74.67,74.7,22929.0,74.68,74.7,74.67,74.7,22929.0
2019-10-07 13:00:00,74.72,74.9,74.71,74.9,19389.0,74.72,74.9,74.71,74.9,19389.0
2019-10-07 13:05:00,74.89,74.89,74.67,74.69,16380.0,74.89,74.89,74.67,74.69,16380.0
2019-10-07 13:10:00,74.69,74.73,74.63,74.72,8775.0,74.69,74.73,74.63,74.72,8775.0
2019-10-07 13:15:00,74.69,74.78,74.63,74.78,12900.0,74.69,74.78,74.63,74.78,12900.0
2019-10-07 13:20:00,74.74,74.77,74.72,74.74,17928.0,74.74,74.77,74.72,74.74,17928.0
2019-10-07 13:25:00,74.73,74.87,74.72,74.86,28407.0,74.73,74.87,74.72,74.86,28407.0
2019-10-07 13:30:00,74.86,75.2,74.86,75.14,32589.0,74.86,75.2,74.86,75.14,32589.0
2019-10-07 13:35:00,75.11,75.22,75.07,75.2,43647.0,75.11,75.22,75.07,75.2,43647.0
2019-10-07 13:40:00,75.18,75.24,75.12,75.13,9780.0,75.18,75.24,75.12,75.13,9780.0
2019-10-07 13:45:00,75.11,75.18,75.1,75.12,11892.0,75.11,75.18,75.1,75.12,11892.0
2019-10-07 13:50:00,75.13,75.17,75.11,75.17,5700.0,75.13,75.17,75.11,75.17,5700.0
2019-10-07 13:55:00,75.16,75.29,75.14,75.27,18993.0,75.16,75.29,75.14,75.27,18993.0
2019-10-07 14:00:00,75.27,75.33,75.27,75.32,24834.0,75.27,75.33,75.27,75.32,24834.0
2019-10-07 14:05:00,75.31,75.31,75.16,75.27,42825.0,75.31,75.31,75.16,75.27,42825.0
2019-10-07 14:10:00,75.28,75.29,74.89,75.03,57684.0,75.28,75.29,74.89,75.03,57684.0
2019-10-07 14:15:00,75.0,75.06,75.0,75.06,11859.0,75.0,75.06,75.0,75.06,11859.0
2019-10-07 14:20:00,75.07,75.07,74.95,74.98,15780.0,75.07,75.07,74.95,74.98,15780.0
2019-10-07 14:25:00,74.97,75.07,74.95,75.04,22599.0,74.97,75.07,74.95,75.04,22599.0
2019-10-07 14:30:00,75.05,75.1,74.97,74.98,19065.0,75.05,75.1,74.97,74.98,19065.0
2019-10-07 14:35:00,75.0,75.01,74.84,74.94,13848.0,75.0,75.01,74.84,74.94,13848.0
2019-10-07 14:40:00,74.93,75.02,74.91,75.01,16629.0,74.93,75.02,74.91,75.01,16629.0
2019-10-07 14:45:00,75.02,75.02,74.9,74.97,6600.0,75.02,75.02,74.9,74.97,6600.0
2019-10-07 14:50:00,74.94,74.94,74.8,74.82,16785.0,74.94,74.94,74.8,74.82,16785.0
2019-10-07 14:55:00,74.84,74.98,74.83,74.92,18309.0,74.84,74.98,74.83,74.92,18309.0
2019-10-07 15:00:00,74.9,75.0,74.88,74.99,17181.0,74.9,75.0,74.88,74.99,17181.0
2019-10-07 15:05:00,74.99,75.07,74.98,75.07,14988.0,74.99,75.07,74.98,75.07,14988.0
2019-10-07 15:10:00,75.06,75.08,74.97,75.05,17568.0,75.06,75.08,74.97,75.05,17568.0
2019-10-07 15:15:00,75.04,75.09,75.02,75.05,17604.0,75.04,75.09,75.02,75.05,17604.0
2019-10-07 15:20:00,75.05,75.05,74.95,74.95,10650.0,75.05,75.05,74.95,74.95,10650.0
2019-10-07 15:25:00,74.97,75.09,74.97,75.05,28500.0,74.97,75.09,74.97,75.05,28500.0
2019-10-07 15:30:00,75.05,75.05,74.95,74.95,25536.0,75.05,75.05,74.95,74.95,25536.0
2019-10-07 15:35:00,74.96,75.01,74.96,75.01,27993.0,74.96,75.01,74.96,75.01,27993.0
2019-10-07 15:40:00,75.01,75.02,74.91,74.93,25950.0,75.01,75.02,74.91,74.93,25950.0
2019-10-07 15:45:00,74.93,75.02,74.92,74.96,32550.0,74.93,75.02,74.92,74.96,32550.0
2019-10-07 15:50:00,74.95,74.98,74.89,74.93,61947.0,74.95,74.98,74.89,74.93,61947.0
2019-10-07 15:55:00,74.92,75.2,74.92,75.06,213774.0,74.92,75.2,74.92,75.06,213774.0
2019-10-08 09:30:00,74.52,74.58,74.07,74.19,44265.0,74.52,74.58,74.07,74.19,44265.0
2019-10-08 09:35:00,73.94,74.09,73.81,73.85,21741.0,73.94,74.09,73.81,73.85,21741.0
2019-10-08 09:40:00,73.72,73.77,73.45,73.68,33192.0,73.72,73.77,73.45,73.68,33192.0
2019-10-08 09:45:00,73.65,73.92,73.65,73.72,8475.0,73.65,73.92,73.65,73.72,8475.0
2019-10-08 09:50:00,73.74,73.81,73.67,73.81,9513.0,73.74,73.81,73.67,73.81,9513.0
2019-10-08 09:55:00,73.75,73.8,73.64,73.66,13071.0,73.75,73.8,73.64,73.66,13071.0
2019-10-08 10:00:00,73.66,73.77,73.26,73.29,38208.0,73.66,73.77,73.26,73.29,38208.0
2019-10-08 10:05:00,73.34,73.4,72.98,73.0,204729.0,73.34,73.4,72.98,73.0,204729.0
2019-10-08 10:10:00,72.96,73.06,72.93,73.05,12615.0,72.96,73.06,72.93,73.05,12615.0
2019-10-08 10:15:00,73.08,73.2,73.01,73.14,17859.0,73.08,73.2,73.01,73.14,17859.0
2019-10-08 10:20:00,73.19,73.2,73.07,73.17,13596.0,73.19,73.2,73.07,73.17,13596.0
2019-10-08 10:25:00,73.1,73.11,72.85,72.88,12690.0,73.1,73.11,72.85,72.88,12690.0
2019-10-08 10:30:00,72.89,73.05,72.84,72.86,26796.0,72.89,73.05,72.84,72.86,26796.0
2019-10-08 10:35:00,72.84,73.14,72.77,73.1,29376.0,72.84,73.14,72.77,73.1,29376.0
2019-10-08 10:40:00,73.07,73.16,73.03,73.07,15237.0,73.07,73.16,73.03,73.07,15237.0
2019-10-08 10:45:00,73.04,73.07,72.99,73.03,25110.0,73.04,73.07,72.99,73.03,25110.0
2019-10-08 10:50:00,73.04,73.28,73.02,73.25,30201.0,73.04,73.28,73.02,73.25,30201.0
2019-10-08 10:55:00,73.28,73.55,73.28,73.49,26445.0,73.28,73.55,73.28,73.49,26445.0
2019-10-08 11:00:00,73.51,73.54,73.39,73.41,15255.0,73.51,73.54,73.39,73.41,15255.0
2019-10-08 11:05:00,73.41,73.55,73.41,73.51,28887.0,73.41,73.55,73.41,73.51,28887.0
2019-10-08 11:10:00,73.48,73.53,73.45,73.53,7335.0,73.48,73.53,73.45,73.53,7335.0
2019-10-08 11:15:00,73.53,73.67,73.5,73.65,46182.0,73.53,73.67,73.5,73.65,46182.0
2019-10-08 11:20:00,73.62,73.62,73.45,73.55,15228.0,73.62,73.62,73.45,73.55,15228.0
2019-10-08 11:25:00,73.56,73.56,73.35,73.35,6783.0,73.56,73.56,73.35,73.35,6783.0
2019-10-08 11:30:00,73.35,73.37,73.24,73.29,12558.0,73.35,73.37,73.24,73.29,12558.0
2019-10-08 11:35:00,73.27,73.54,73.27,73.45,13314.0,73.27,73.54,73.27,73.45,13314.0
2019-10-08 11:40:00,73.46,73.46,73.34,73.35,7773.0,73.46,73.46,73.34,73.35,7773.0
2019-10-08 11:45:00,73.41,73.47,73.29,73.32,5874.0,73.41,73.47,73.29,73.32,5874.0
2019-10-08 11:50:00,73.33,73.47,73.33,73.44,13986.0,73.33,73.47,73.33,73.44,13986.0
2019-10-08 11:55:00,73.43,73.58,73.4,73.56,13083.0,73.43,73.58,73.4,73.56,13083.0
2019-10-08 12:00:00,73.54,73.58,73.52,73.54,10857.0,73.54,73.58,73.52,73.54,10857.0
2019-10-08 12:05:00,73.5,73.57,73.44,73.57,10140.0,73.5,73.57,73.44,73.57,10140.0
2019-10-08 12:10:00,73.59,73.61,73.54,73.58,17802.0,73.59,73.61,73.54,73.58,17802.0
2019-10-08 12:15:00,73.61,73.63,73.55,73.55,6918.0,73.61,73.63,73.55,73.55,6918.0
2019-10-08 12:20:00,73.6,73.69,73.58,73.67,10167.0,73.6,73.69,73.58,73.67,10167.0
2019-10-08 12:25:00,73.68,73.72,73.59,73.6,11100.0,73.68,73.72,73.59,73.6,11100.0
2019-10-08 12:30:00,73.6,73.6,73.4,73.45,20838.0,73.6,73.6,73.4,73.45,20838.0
2019-10-08 12:35:00,73.44,73.44,73.3,73.3,11730.0,73.44,73.44,73.3,73.3,11730.0
2019-10-08 12:40:00,73.31,73.46,73.29,73.43,29100.0,73.31,73.46,73.29,73.43,29100.0
2019-10-08 12:45:00,73.46,73.65,73.46,73.51,13878.0,73.46,73.65,73.46,73.51,13878.0
2019-10-08 12:50:00,73.52,73.53,73.42,73.49,10812.0,73.52,73.53,73.42,73.49,10812.0
2019-10-08 12:55:00,73.48,73.48,73.35,73.35,16506.0,73.48,73.48,73.35,73.35,16506.0
2019-10-08 13:00:00,73.37,73.37,73.24,73.25,9159.0,73.37,73.37,73.24,73.25,9159.0
2019-10-08 13:05:00,73.24,73.27,73.2,73.23,10785.0,73.24,73.27,73.2,73.23,10785.0
2019-10-08 13:10:00,73.17,73.24,73.12,73.13,10665.0,73.17,73.24,73.12,73.13,10665.0
2019-10-08 13:15:00,73.14,73.16,73.09,73.11,11694.0,73.14,73.16,73.09,73.11,11694.0
2019-10-08 13:20:00,73.12,73.22,73.12,73.19,13656.0,73.12,73.22,73.12,73.19,13656.0
2019-10-08 13:25:00,73.17,73.21,73.15,73.16,12900.0,73.17,73.21,73.15,73.16,12900.0
2019-10-08 13:30:00,73.17,73.3,73.16,73.3,23934.0,73.17,73.3,73.16,73.3,23934.0
2019-10-08 13:35:00,73.28,73.32,73.2,73.29,54681.0,73.28,73.32,73.2,73.29,54681.0
2019-10-08 13:40:00,73.31,73.38,73.31,73.34,10275.0,73.31,73.38,73.31,73.34,10275.0
2019-10-08 13:45:00,73.35,73.35,73.3,73.32,18000.0,73.35,73.35,73.3,73.32,18000.0
2019-10-08 13:50:00,73.38,73.38,73.31,73.33,13470.0,73.38,73.38,73.31,73.33,13470.0
2019-10-08 13:55:00,73.33,73.33,73.21,73.21,13050.0,73.33,73.33,73.21,73.21,13050.0
2019-10-08 14:00:00,73.19,73.2,73.03,73.06,15606.0,73.19,73.2,73.03,73.06,15606.0
2019-10-08 14:05:00,73.05,73.22,73.05,73.2,10098.0,73.05,73.22,73.05,73.2,10098.0
2019-10-08 14:10:00,73.19,73.19,73.09,73.11,12600.0,73.19,73.19,73.09,73.11,12600.0
2019-10-08 14:15:00,73.11,73.13,73.07,73.08,11850.0,73.11,73.13,73.07,73.08,11850.0
2019-10-08 14:20:00,73.12,73.2,73.09,73.18,8991.0,73.12,73.2,73.09,73.18,8991.0
2019-10-08 14:25:00,73.16,73.27,73.14,73.27,19074.0,73.16,73.27,73.14,73.27,19074.0
2019-10-08 14:30:00,73.27,73.56,73.27,73.52,51444.0,73.27,73.56,73.27,73.52,51444.0
2019-10-08 14:35:00,73.54,73.71,73.54,73.64,41250.0,73.54,73.71,73.54,73.64,41250.0
2019-10-08 14:40:00,73.61,73.63,73.54,73.6,12897.0,73.61,73.63,73.54,73.6,12897.0
2019-10-08 14:45:00,73.58,73.76,73.56,73.75,12006.0,73.58,73.76,73.56,73.75,12006.0
2019-10-08 14:50:00,73.85,73.85,73.65,73.66,13302.0,73.85,73.85,73.65,73.66,13302.0
2019-10-08 14:55:00,73.67,73.72,73.27,73.52,46215.0,73.67,73.72,73.27,73.52,46215.0
2019-10-08 15:00:00,73.53,73.72,73.42,73.42,43545.0,73.53,73.72,73.42,73.42,43545.0
2019-10-08 15:05:00,73.5,73.58,73.47,73.52,12087.0,73.5,73.58,73.47,73.52,12087.0
2019-10-08 15:10:00,73.51,73.51,73.4,73.46,19758.0,73.51,73.51,73.4,73.46,19758.0
2019-10-08 15:15:00,73.43,73.54,73.38,73.54,22980.0,73.43,73.54,73.38,73.54,22980.0
2019-10-08 15:20:00,73.54,73.61,73.48,73.48,9159.0,73.54,73.61,73.48,73.48,9159.0
2019-10-08 15:25:00,73.48,73.49,73.39,73.41,10569.0,73.48,73.49,73.39,73.41,10569.0
2019-10-08 15:30:00,73.38,73.47,73.29,73.33,24135.0,73.38,73.47,73.29,73.33,24135.0
2019-10-08 15:35:00,73.3,73.31,73.09,73.11,26532.0,73.3,73.31,73.09,73.11,26532.0
2019-10-08 15:40:00,73.11,73.12,72.93,73.06,32346.0,73.11,73.12,72.93,73.06,32346.0
2019-10-08 15:45:00,73.08,73.09,72.86,72.9,33228.0,73.08,73.09,72.86,72.9,33228.0
2019-10-08 15:50:00,72.91,72.93,72.81,72.81,70995.0,72.91,72.93,72.81,72.81,70995.0
2019-10-08 15:55:00,72.8,72.84,72.67,72.68,162579.0,72.8,72.84,72.67,72.68,162579.0
2019-10-09 09:30:00,73.35,73.67,73.27,73.33,43290.0,73.35,73.67,73.27,73.33,43290.0
2019-10-09 09:35:00,73.33,73.61,73.33,73.58,24090.0,73.33,73.61,73.33,73.58,24090.0
2019-10-09 09:40:00,73.61,73.7,73.54,73.57,14295.0,73.61,73.7,73.54,73.57,14295.0
2019-10-09 09:45:00,73.54,73.64,73.52,73.63,3795.0,73.54,73.64,73.52,73.63,3795.0
2019-10-09 09:50:00,73.61,73.61,73.48,73.48,1920.0,73.61,73.61,73.48,73.48,1920.0
2019-10-09 09:55:00,73.52,73.76,73.52,73.74,4938.0,73.52,73.76,73.52,73.74,4938.0
2019-10-09 10:00:00,73.78,74.06,73.78,74.06,18810.0,73.78,74.06,73.78,74.06,18810.0
2019-10-09 10:05:00,73.96,73.99,73.91,73.99,6300.0,73.96,73.99,73.91,73.99,6300.0
2019-10-09 10:10:00,73.95,73.96,73.84,73.88,12135.0,73.95,73.96,73.84,73.88,12135.0
2019-10-09 10:15:00,73.88,74.09,73.88,74.07,13800.0,73.88,74.09,73.88,74.07,13800.0
2019-10-09 10:20:00,74.07,74.21,74.07,74.15,14481.0,74.07,74.21,74.07,74.15,14481.0
2019-10-09 10:25:00,74.16,74.21,74.15,74.18,9825.0,74.16,74.21,74.15,74.18,9825.0
2019-10-09 10:30:00,74.21,74.42,74.21,74.33,17640.0,74.21,74.42,74.21,74.33,17640.0
2019-10-09 10:35:00,74.23,74.42,74.23,74.36,11460.0,74.23,74.42,74.23,74.36,11460.0
2019-10-09 10:40:00,74.33,74.4,74.24,74.35,14004.0,74.33,74.4,74.24,74.35,14004.0
2019-10-09 10:45:00,74.37,74.43,74.33,74.42,9636.0,74.37,74.43,74.33,74.42,9636.0
2019-10-09 10:50:00,74.49,74.49,74.3,74.31,12273.0,74.49,74.49,74.3,74.31,12273.0
2019-10-09 10:55:00,74.29,74.3,74.24,74.3,12504.0,74.29,74.3,74.24,74.3,12504.0
2019-10-09 11:00:00,74.31,74.32,74.03,74.07,11910.0,74.31,74.32,74.03,74.07,11910.0
2019-10-09 11:05:00,74.05,74.09,73.84,73.84,29067.0,74.05,74.09,73.84,73.84,29067.0
2019-10-09 11:10:00,73.85,73.89,73.77,73.82,17904.0,73.85,73.89,73.77,73.82,17904.0
2019-10-09 11:15:00,73.84,73.95,73.77,73.93,12000.0,73.84,73.95,73.77,73.93,12000.0
2019-10-09 11:20:00,73.95,74.03,73.9,73.95,7395.0,73.95,74.03,73.9,73.95,7395.0
2019-10-09 11:25:00,73.92,73.92,73.8,73.85,13473.0,73.92,73.92,73.8,73.85,13473.0
2019-10-09 11:30:00,73.85,73.91,73.82,73.89,49509.0,73.85,73.91,73.82,73.89,49509.0
2019-10-09 11:35:00,73.88,73.88,73.79,73.87,24840.0,73.88,73.88,73.79,73.87,24840.0
2019-10-09 11:40:00,73.84,74.15,73.84,74.03,131244.0,73.84,74.15,73.84,74.03,131244.0
2019-10-09 11:45:00,74.03,74.15,74.03,74.06,11625.0,74.03,74.15,74.03,74.06,11625.0
2019-10-09 11:50:00,74.06,74.14,74.06,74.1,15750.0,74.06,74.14,74.06,74.1,15750.0
2019-10-09 11:55:00,74.1,74.23,74.08,74.23,6867.0,74.1,74.23,74.08,74.23,6867.0
2019-10-09 12:00:00,74.23,74.33,74.21,74.33,6666.0,74.23,74.33,74.21,74.33,6666.0
2019-10-09 12:05:00,74.39,74.41,74.33,74.33,5013.0,74.39,74.41,74.33,74.33,5013.0
2019-10-09 12:10:00,74.33,74.35,74.3,74.34,4734.0,74.33,74.35,74.3,74.34,4734.0
2019-10-09 12:15:00,74.39,74.39,74.31,74.37,5958.0,74.39,74.39,74.31,74.37,5958.0
2019-10-09 12:20:00,74.36,74.41,74.32,74.37,6600.0,74.36,74.41,74.32,74.37,6600.0
2019-10-09 12:25:00,74.37,74.42,74.33,74.36,7200.0,74.37,74.42,74.33,74.36,7200.0
2019-10-09 12:30:00,74.39,74.5,74.37,74.48,34086.0,74.39,74.5,74.37,74.48,34086.0
2019-10-09 12:35:00,74.49,74.55,74.48,74.51,13944.0,74.49,74.55,74.48,74.51,13944.0
2019-10-09 12:40:00,74.51,74.58,74.51,74.58,7134.0,74.51,74.58,74.51,74.58,7134.0
2019-10-09 12:45:00,74.58,74.6,74.42,74.42,10851.0,74.58,74.6,74.42,74.42,10851.0
2019-10-09 12:50:00,74.45,74.46,74.36,74.37,5100.0,74.45,74.46,74.36,74.37,5100.0
2019-10-09 12:55:00,74.43,74.5,74.43,74.5,3600.0,74.43,74.5,74.43,74.5,3600.0
2019-10-09 13:00:00,74.52,74.65,74.51,74.51,10200.0,74.52,74.65,74.51,74.51,10200.0
2019-10-09 13:05:00,74.48,74.48,74.4,74.41,5400.0,74.48,74.48,74.4,74.41,5400.0
2019-10-09 13:10:00,74.38,74.41,74.35,74.39,6225.0,74.38,74.41,74.35,74.39,6225.0
2019-10-09 13:15:00,74.4,74.4,74.22,74.39,20289.0,74.4,74.4,74.22,74.39,20289.0
2019-10-09 13:20:00,74.32,74.4,74.32,74.39,12915.0,74.32,74.4,74.32,74.39,12915.0
2019-10-09 13:25:00,74.4,74.45,74.39,74.45,6900.0,74.4,74.45,74.39,74.45,6900.0
2019-10-09 13:30:00,74.47,74.49,74.38,74.38,5430.0,74.47,74.49,74.38,74.38,5430.0
2019-10-09 13:35:00,74.39,74.45,74.38,74.38,7041.0,74.39,74.45,74.38,74.38,7041.0
2019-10-09 13:40:00,74.37,74.43,74.37,74.43,6216.0,74.37,74.43,74.37,74.43,6216.0
2019-10-09 13:45:00,74.41,74.55,74.41,74.55,9084.0,74.41,74.55,74.41,74.55,9084.0
2019-10-09 13:50:00,74.56,74.58,74.51,74.58,9024.0,74.56,74.58,74.51,74.58,9024.0
2019-10-09 13:55:00,74.59,74.6,74.48,74.5,7389.0,74.59,74.6,74.48,74.5,7389.0
2019-10-09 14:00:00,74.48,74.48,74.38,74.48,13644.0,74.48,74.48,74.38,74.48,13644.0
2019-10-09 14:05:00,74.47,74.51,74.47,74.5,5400.0,74.47,74.51,74.47,74.5,5400.0
2019-10-09 14:10:00,74.5,74.52,74.44,74.5,11019.0,74.5,74.52,74.44,74.5,11019.0
2019-10-09 14:15:00,74.5,74.63,74.5,74.59,7428.0,74.5,74.63,74.5,74.59,7428.0
2019-10-09 14:20:00,74.65,74.65,74.6,74.61,7809.0,74.65,74.65,74.6,74.61,7809.0
2019-10-09 14:25:00,74.65,74.65,74.63,74.65,2082.0,74.65,74.65,74.63,74.65,2082.0
2019-10-09 14:30:00,74.65,74.71,74.64,74.67,11547.0,74.65,74.71,74.64,74.67,11547.0
2019-10-09 14:35:00,74.66,74.68,74.62,74.64,7707.0,74.66,74.68,74.62,74.64,7707.0
2019-10-09 14:40:00,74.67,74.68,74.54,74.56,10857.0,74.67,74.68,74.54,74.56,10857.0
2019-10-09 14:45:00,74.58,74.61,74.56,74.56,18387.0,74.58,74.61,74.56,74.56,18387.0
2019-10-09 14:50:00,74.56,74.66,74.56,74.66,16029.0,74.56,74.66,74.56,74.66,16029.0
2019-10-09 14:55:00,74.66,74.71,74.62,74.71,17166.0,74.66,74.71,74.62,74.71,17166.0
2019-10-09 15:00:00,74.7,74.71,74.63,74.69,15804.0,74.7,74.71,74.63,74.69,15804.0
2019-10-09 15:05:00,74.69,74.69,74.65,74.68,14403.0,74.69,74.69,74.65,74.68,14403.0
2019-10-09 15:10:00,74.68,74.7,74.64,74.7,28740.0,74.68,74.7,74.64,74.7,28740.0
2019-10-09 15:15:00,74.68,74.72,74.68,74.68,12624.0,74.68,74.72,74.68,74.68,12624.0
2019-10-09 15:20:00,74.67,74.74,74.66,74.73,50232.0,74.67,74.74,74.66,74.73,50232.0
2019-10-09 15:25:00,74.72,74.92,74.72,74.8,299250.0,74.72,74.92,74.72,74.8,299250.0
2019-10-09 15:30:00,74.8,74.88,74.77,74.84,44784.0,74.8,74.88,74.77,74.84,44784.0
2019-10-09 15:35:00,74.83,74.97,74.83,74.91,60876.0,74.83,74.97,74.83,74.91,60876.0
2019-10-09 15:40:00,74.89,74.89,74.62,74.62,57984.0,74.89,74.89,74.62,74.62,57984.0
2019-10-09 15:45:00,74.6,74.79,74.58,74.76,50418.0,74.6,74.79,74.58,74.76,50418.0
2019-10-09 15:50:00,74.77,74.93,74.74,74.92,123015.0,74.77,74.93,74.74,74.92,123015.0
2019-10-09 15:55:00,74.92,75.01,74.88,74.94,502440.0,74.92,75.01,74.88,74.94,502440.0
2019-10-10 09:30:00,74.43,74.54,74.15,74.31,42354.0,74.43,74.54,74.15,74.31,42354.0
2019-10-10 09:35:00,74.37,74.56,74.16,74.21,9147.0,74.37,74.56,74.16,74.21,9147.0
2019-10-10 09:40:00,74.14,74.14,73.94,74.06,8280.0,74.14,74.14,73.94,74.06,8280.0
2019-10-10 09:45:00,74.13,74.39,74.06,74.39,17880.0,74.13,74.39,74.06,74.39,17880.0
2019-10-10 09:50:00,74.45,74.59,74.33,74.43,30150.0,74.45,74.59,74.33,74.43,30150.0
2019-10-10 09:55:00,74.52,74.53,74.36,74.49,21315.0,74.52,74.53,74.36,74.49,21315.0
2019-10-10 10:00:00,74.53,74.69,74.39,74.66,84459.0,74.53,74.69,74.39,74.66,84459.0
2019-10-10 10:05:00,74.63,74.63,74.48,74.51,59529.0,74.63,74.63,74.48,74.51,59529.0
2019-10-10 10:10:00,74.48,74.6,74.41,74.45,72048.0,74.48,74.6,74.41,74.45,72048.0
2019-10-10 10:15:00,74.5,74.67,74.49,74.66,11304.0,74.5,74.67,74.49,74.66,11304.0
2019-10-10 10:20:00,74.72,74.87,74.72,74.87,9750.0,74.72,74.87,74.72,74.87,9750.0
2019-10-10 10:25:00,74.88,74.95,74.86,74.86,12858.0,74.88,74.95,74.86,74.86,12858.0
2019-10-10 10:30:00,74.89,74.95,74.84,74.86,3300.0,74.89,74.95,74.84,74.86,3300.0
2019-10-10 10:35:00,74.8,74.81,74.65,74.72,14946.0,74.8,74.81,74.65,74.72,14946.0
2019-10-10 10:40:00,74.66,74.76,74.65,74.76,3000.0,74.66,74.76,74.65,74.76,3000.0
2019-10-10 10:45:00,74.75,74.75,74.66,74.66,5400.0,74.75,74.75,74.66,74.66,5400.0
2019-10-10 10:50:00,74.64,74.87,74.64,74.87,10980.0,74.64,74.87,74.64,74.87,10980.0
2019-10-10 10:55:00,74.9,75.16,74.87,75.14,24597.0,74.9,75.16,74.87,75.14,24597.0
2019-10-10 11:00:00,75.16,75.25,75.13,75.2,11046.0,75.16,75.25,75.13,75.2,11046.0
2019-10-10 11:05:00,75.25,75.36,75.24,75.26,14784.0,75.25,75.36,75.24,75.26,14784.0
2019-10-10 11:10:00,75.29,75.38,75.27,75.33,9600.0,75.29,75.38,75.27,75.33,9600.0
2019-10-10 11:15:00,75.29,75.38,75.27,75.38,21735.0,75.29,75.38,75.27,75.38,21735.0
2019-10-10 11:20:00,75.34,75.46,75.28,75.4,14100.0,75.34,75.46,75.28,75.4,14100.0
2019-10-10 11:25:00,75.39,75.42,75.33,75.36,10800.0,75.39,75.42,75.33,75.36,10800.0
2019-10-10 11:30:00,75.38,75.44,75.36,75.43,7470.0,75.38,75.44,75.36,75.43,7470.0
2019-10-10 11:35:00,75.4,75.43,75.3,75.39,27222.0,75.4,75.43,75.3,75.39,27222.0
2019-10-10 11:40:00,75.42,75.44,75.35,75.39,9807.0,75.42,75.44,75.35,75.39,9807.0
2019-10-10 11:45:00,75.44,75.63,75.44,75.63,31269.0,75.44,75.63,75.44,75.63,31269.0
2019-10-10 11:50:00,75.64,75.7,75.61,75.66,13200.0,75.64,75.7,75.61,75.66,13200.0
2019-10-10 11:55:00,75.66,75.74,75.63,75.73,26664.0,75.66,75.74,75.63,75.73,26664.0
2019-10-10 12:00:00,75.71,75.75,75.67,75.74,19530.0,75.71,75.75,75.67,75.74,19530.0
2019-10-10 12:05:00,75.75,75.76,75.69,75.71,35400.0,75.75,75.76,75.69,75.71,35400.0
2019-10-10 12:10:00,75.72,75.76,75.68,75.72,31329.0,75.72,75.76,75.68,75.72,31329.0
2019-10-10 12:15:00,75.72,75.75,75.7,75.72,34413.0,75.72,75.75,75.7,75.72,34413.0
2019-10-10 12:20:00,75.72,75.73,75.58,75.66,36288.0,75.72,75.73,75.58,75.66,36288.0
2019-10-10 12:25:00,75.65,75.69,75.64,75.66,19080.0,75.65,75.69,75.64,75.66,19080.0
2019-10-10 12:30:00,75.66,75.67,75.57,75.6,56178.0,75.66,75.67,75.57,75.6,56178.0
2019-10-10 12:35:00,75.62,75.65,75.56,75.56,14526.0,75.62,75.65,75.56,75.56,14526.0
2019-10-10 12:40:00,75.59,75.61,75.48,75.55,13746.0,75.59,75.61,75.48,75.55,13746.0
2019-10-10 12:45:00,75.53,75.61,75.5,75.61,13707.0,75.53,75.61,75.5,75.61,13707.0
2019-10-10 12:50:00,75.59,75.61,75.53,75.56,9240.0,75.59,75.61,75.53,75.56,9240.0
2019-10-10 12:55:00,75.52,75.63,75.51,75.6,7626.0,75.52,75.63,75.51,75.6,7626.0
2019-10-10 13:00:00,75.56,75.65,75.55,75.65,4710.0,75.56,75.65,75.55,75.65,4710.0
2019-10-10 13:05:00,75.65,75.73,75.63,75.67,8400.0,75.65,75.73,75.63,75.67,8400.0
2019-10-10 13:10:00,75.69,75.7,75.63,75.7,4806.0,75.69,75.7,75.63,75.7,4806.0
2019-10-10 13:15:00,75.68,75.69,75.64,75.64,6000.0,75.68,75.69,75.64,75.64,6000.0
2019-10-10 13:20:00,75.67,75.7,75.67,75.7,2964.0,75.67,75.7,75.67,75.7,2964.0
2019-10-10 13:25:00,75.72,75.74,75.67,75.69,10812.0,75.72,75.74,75.67,75.69,10812.0
2019-10-10 13:30:00,75.67,75.67,75.62,75.64,11433.0,75.67,75.67,75.62,75.64,11433.0
2019-10-10 13:35:00,75.67,75.73,75.67,75.71,9240.0,75.67,75.73,75.67,75.71,9240.0
2019-10-10 13:40:00,75.75,75.75,75.71,75.73,9000.0,75.75,75.75,75.71,75.73,9000.0
2019-10-10 13:45:00,75.73,75.74,75.63,75.63,15366.0,75.73,75.74,75.63,75.63,15366.0
2019-10-10 13:50:00,75.67,75.69,75.63,75.67,8007.0,75.67,75.69,75.63,75.67,8007.0
2019-10-10 13:55:00,75.65,75.73,75.63,75.67,12369.0,75.65,75.73,75.63,75.67,12369.0
2019-10-10 14:00:00,75.67,75.69,75.65,75.68,9435.0,75.67,75.69,75.65,75.68,9435.0
2019-10-10 14:05:00,75.67,75.67,75.29,75.41,41913.0,75.67,75.67,75.29,75.41,41913.0
2019-10-10 14:10:00,75.4,75.59,75.37,75.59,56340.0,75.4,75.59,75.37,75.59,56340.0
2019-10-10 14:15:00,75.61,75.64,75.58,75.62,47319.0,75.61,75.64,75.58,75.62,47319.0
2019-10-10 14:20:00,75.63,75.66,75.58,75.66,42258.0,75.63,75.66,75.58,75.66,42258.0
2019-10-10 14:25:00,75.65,75.68,75.54,75.66,38700.0,75.65,75.68,75.54,75.66,38700.0
2019-10-10 14:30:00,75.65,75.72,75.65,75.71,14895.0,75.65,75.72,75.65,75.71,14895.0
2019-10-10 14:35:00,75.7,75.71,75.6,75.68,37521.0,75.7,75.71,75.6,75.68,37521.0
2019-10-10 14:40:00,75.66,75.66,75.5,75.61,78771.0,75.66,75.66,75.5,75.61,78771.0
2019-10-10 14:45:00,75.61,75.65,75.56,75.63,38928.0,75.61,75.65,75.56,75.63,38928.0
2019-10-10 14:50:00,75.63,75.68,75.59,75.62,33009.0,75.63,75.68,75.59,75.62,33009.0
2019-10-10 14:55:00,75.6,75.69,75.6,75.68,32646.0,75.6,75.69,75.6,75.68,32646.0
2019-10-10 15:00:00,75.69,75.69,75.63,75.66,39843.0,75.69,75.69,75.63,75.66,39843.0
2019-10-10 15:05:00,75.67,75.71,75.65,75.71,36066.0,75.67,75.71,75.65,75.71,36066.0
2019-10-10 15:10:00,75.71,75.74,75.65,75.71,24318.0,75.71,75.74,75.65,75.71,24318.0
2019-10-10 15:15:00,75.72,75.73,75.66,75.72,45618.0,75.72,75.73,75.66,75.72,45618.0
2019-10-10 15:20:00,75.75,75.77,75.61,75.68,28572.0,75.75,75.77,75.61,75.68,28572.0
2019-10-10 15:25:00,75.69,75.72,75.66,75.71,18732.0,75.69,75.72,75.66,75.71,18732.0
2019-10-10 15:30:00,75.72,75.76,75.67,75.69,22050.0,75.72,75.76,75.67,75.69,22050.0
2019-10-10 15:35:00,75.69,75.71,75.53,75.53,30009.0,75.69,75.71,75.53,75.53,30009.0
2019-10-10 15:40:00,75.53,75.53,75.42,75.46,36411.0,75.53,75.53,75.42,75.46,36411.0
2019-10-10 15:45:00,75.45,75.54,75.39,75.48,43182.0,75.45,75.54,75.39,75.48,43182.0
2019-10-10 15:50:00,75.49,75.57,75.38,75.38,46938.0,75.49,75.57,75.38,75.38,46938.0
2019-10-10 15:55:00,75.38,75.39,75.22,75.38,157503.0,75.38,75.39,75.22,75.38,157503.0
2019-10-11 09:30:00,75.84,75.96,75.36,75.47,216408.0,75.84,75.96,75.36,75.47,216408.0
2019-10-11 09:35:00,75.47,75.66,75.42,75.42,47247.0,75.47,75.66,75.42,75.42,47247.0
2019-10-11 09:40:00,75.49,75.96,75.45,75.89,24741.0,75.49,75.96,75.45,75.89,24741.0
2019-10-11 09:45:00,75.94,76.27,75.93,76.22,96729.0,75.94,76.27,75.93,76.22,96729.0
2019-10-11 09:50:00,76.27,76.33,76.01,76.1,131463.0,76.27,76.33,76.01,76.1,131463.0
2019-10-11 09:55:00,76.13,76.13,75.86,76.02,19770.0,76.13,76.13,75.86,76.02,19770.0
2019-10-11 10:00:00,76.02,76.26,75.97,76.26,26121.0,76.02,76.26,75.97,76.26,26121.0
2019-10-11 10:05:00,76.2,76.33,76.18,76.33,88362.0,76.2,76.33,76.18,76.33,88362.0
2019-10-11 10:10:00,76.33,76.39,76.3,76.34,37194.0,76.33,76.39,76.3,76.34,37194.0
2019-10-11 10:15:00,76.34,76.45,76.29,76.44,56466.0,76.34,76.45,76.29,76.44,56466.0
2019-10-11 10:20:00,76.47,76.56,76.41,76.42,21573.0,76.47,76.56,76.41,76.42,21573.0
2019-10-11 10:25:00,76.44,76.52,76.39,76.47,9744.0,76.44,76.52,76.39,76.47,9744.0
2019-10-11 10:30:00,76.41,76.56,76.41,76.53,23889.0,76.41,76.56,76.41,76.53,23889.0
2019-10-11 10:35:00,76.52,76.57,76.5,76.51,6300.0,76.52,76.57,76.5,76.51,6300.0
2019-10-11 10:40:00,76.47,76.47,76.33,76.44,25062.0,76.47,76.47,76.33,76.44,25062.0
2019-10-11 10:45:00,76.44,76.58,76.4,76.53,60576.0,76.44,76.58,76.4,76.53,60576.0
2019-10-11 10:50:00,76.54,76.64,76.54,76.63,44103.0,76.54,76.64,76.54,76.63,44103.0
2019-10-11 10:55:00,76.63,76.64,76.58,76.64,20427.0,76.63,76.64,76.58,76.64,20427.0
2019-10-11 11:00:00,76.63,76.73,76.59,76.73,33555.0,76.63,76.73,76.59,76.73,33555.0
2019-10-11 11:05:00,76.67,76.67,76.58,76.63,19287.0,76.67,76.67,76.58,76.63,19287.0
2019-10-11 11:10:00,76.65,76.67,76.53,76.55,22482.0,76.65,76.67,76.53,76.55,22482.0
2019-10-11 11:15:00,76.55,76.56,76.32,76.4,30240.0,76.55,76.56,76.32,76.4,30240.0
2019-10-11 11:20:00,76.4,76.41,76.18,76.21,13857.0,76.4,76.41,76.18,76.21,13857.0
2019-10-11 11:25:00,76.21,76.29,76.21,76.29,9450.0,76.21,76.29,76.21,76.29,9450.0
2019-10-11 11:30:00,76.31,76.37,76.3,76.34,11421.0,76.31,76.37,76.3,76.34,11421.0
2019-10-11 11:35:00,76.36,76.38,76.24,76.24,18705.0,76.36,76.38,76.24,76.24,18705.0
2019-10-11 11:40:00,76.24,76.26,76.13,76.13,12906.0,76.24,76.26,76.13,76.13,12906.0
2019-10-11 11:45:00,76.13,76.18,76.0,76.06,27558.0,76.13,76.18,76.0,76.06,27558.0
2019-10-11 11:50:00,76.03,76.12,76.0,76.12,18390.0,76.03,76.12,76.0,76.12,18390.0
2019-10-11 11:55:00,76.11,76.21,76.11,76.17,7500.0,76.11,76.21,76.11,76.17,7500.0
2019-10-11 12:00:00,76.21,76.21,76.02,76.07,17544.0,76.21,76.21,76.02,76.07,17544.0
2019-10-11 12:05:00,76.1,76.18,76.07,76.13,24801.0,76.1,76.18,76.07,76.13,24801.0
2019-10-11 12:10:00,76.12,76.22,76.12,76.16,12966.0,76.12,76.22,76.12,76.16,12966.0
2019-10-11 12:15:00,76.15,76.17,76.09,76.17,20160.0,76.15,76.17,76.09,76.17,20160.0
2019-10-11 12:20:00,76.19,76.19,76.07,76.15,15015.0,76.19,76.19,76.07,76.15,15015.0
2019-10-11 12:25:00,76.15,76.23,76.11,76.23,42831.0,76.15,76.23,76.11,76.23,42831.0
2019-10-11 12:30:00,76.28,76.28,75.97,76.19,17979.0,76.28,76.28,75.97,76.19,17979.0
2019-10-11 12:35:00,76.17,76.19,76.15,76.17,7500.0,76.17,76.19,76.15,76.17,7500.0
2019-10-11 12:40:00,76.19,76.29,76.17,76.29,16296.0,76.19,76.29,76.17,76.29,16296.0
2019-10-11 12:45:00,76.32,76.35,76.31,76.34,8415.0,76.32,76.35,76.31,76.34,8415.0
2019-10-11 12:50:00,76.37,76.46,76.37,76.41,8250.0,76.37,76.46,76.37,76.41,8250.0
2019-10-11 12:55:00,76.45,76.45,76.43,76.45,1947.0,76.45,76.45,76.43,76.45,1947.0
2019-10-11 13:00:00,76.42,76.42,76.27,76.31,6954.0,76.42,76.42,76.27,76.31,6954.0
2019-10-11 13:05:00,76.34,76.37,76.32,76.33,6954.0,76.34,76.37,76.32,76.33,6954.0
2019-10-11 13:10:00,76.36,76.37,76.19,76.22,7896.0,76.36,76.37,76.19,76.22,7896.0
2019-10-11 13:15:00,76.2,76.22,76.17,76.19,9840.0,76.2,76.22,76.17,76.19,9840.0
2019-10-11 13:20:00,76.19,76.24,76.18,76.2,7200.0,76.19,76.24,76.18,76.2,7200.0
2019-10-11 13:25:00,76.19,76.52,76.19,76.43,16935.0,76.19,76.52,76.19,76.43,16935.0
2019-10-11 13:30:00,76.32,76.33,76.23,76.32,4872.0,76.32,76.33,76.23,76.32,4872.0
2019-10-11 13:35:00,76.32,76.34,76.26,76.29,6129.0,76.32,76.34,76.26,76.29,6129.0
2019-10-11 13:40:00,76.27,76.3,76.23,76.28,5844.0,76.27,76.3,76.23,76.28,5844.0
2019-10-11 13:45:00,76.26,76.29,76.2,76.2,25908.0,76.26,76.29,76.2,76.2,25908.0
2019-10-11 13:50:00,76.21,76.23,76.17,76.2,11574.0,76.21,76.23,76.17,76.2,11574.0
2019-10-11 13:55:00,76.21,76.28,76.2,76.24,9339.0,76.21,76.28,76.2,76.24,9339.0
2019-10-11 14:00:00,76.22,76.22,76.16,76.2,46587.0,76.22,76.22,76.16,76.2,46587.0
2019-10-11 14:05:00,76.18,76.24,76.16,76.18,17649.0,76.18,76.24,76.16,76.18,17649.0
2019-10-11 14:10:00,76.18,76.2,76.13,76.18,41604.0,76.18,76.2,76.13,76.18,41604.0
2019-10-11 14:15:00,76.19,76.25,76.19,76.24,8166.0,76.19,76.25,76.19,76.24,8166.0
2019-10-11 14:20:00,76.2,76.23,76.1,76.13,21060.0,76.2,76.23,76.1,76.13,21060.0
2019-10-11 14:25:00,76.13,76.16,76.08,76.08,7350.0,76.13,76.16,76.08,76.08,7350.0
2019-10-11 14:30:00,76.06,76.1,76.05,76.06,8427.0,76.06,76.1,76.05,76.06,8427.0
2019-10-11 14:35:00,76.03,76.08,75.99,76.01,43398.0,76.03,76.08,75.99,76.01,43398.0
2019-10-11 14:40:00,76.0,76.0,75.73,75.74,77784.0,76.0,76.0,75.73,75.74,77784.0
2019-10-11 14:45:00,75.73,75.87,75.73,75.78,21312.0,75.73,75.87,75.73,75.78,21312.0
2019-10-11 14:50:00,75.77,75.94,75.75,75.9,95811.0,75.77,75.94,75.75,75.9,95811.0
2019-10-11 14:55:00,75.9,75.99,75.88,75.97,117642.0,75.9,75.99,75.88,75.97,117642.0
2019-10-11 15:00:00,76.0,76.05,75.97,75.99,24006.0,76.0,76.05,75.97,75.99,24006.0
2019-10-11 15:05:00,75.96,76.0,75.81,75.9,13617.0,75.96,76.0,75.81,75.9,13617.0
2019-10-11 15:10:00,75.85,75.9,75.82,75.82,11358.0,75.85,75.9,75.82,75.82,11358.0
2019-10-11 15:15:00,75.82,75.82,75.69,75.7,12999.0,75.82,75.82,75.69,75.7,12999.0
2019-10-11 15:20:00,75.67,75.7,75.6,75.66,12900.0,75.67,75.7,75.6,75.66,12900.0
2019-10-11 15:25:00,75.67,75.7,75.63,75.69,17130.0,75.67,75.7,75.63,75.69,17130.0
2019-10-11 15:30:00,75.69,75.71,75.53,75.64,61800.0,75.69,75.71,75.53,75.64,61800.0
2019-10-11 15:35:00,75.64,75.69,75.52,75.68,34257.0,75.64,75.69,75.52,75.68,34257.0
2019-10-11 15:40:00,75.66,75.66,75.3,75.3,26748.0,75.66,75.66,75.3,75.3,26748.0
2019-10-11 15:45:00,75.28,75.73,75.25,75.55,139761.0,75.28,75.73,75.25,75.55,139761.0
2019-10-11 15:50:00,75.51,75.93,75.51,75.81,192804.0,75.51,75.93,75.51,75.81,192804.0
2019-10-11 15:55:00,75.82,76.04,75.68,75.69,528126.0,75.82,76.04,75.68,75.69,528126.0
2019-10-14 09:30:00,76.12,76.63,75.85,75.85,57651.0,76.12,76.63,75.85,75.85,57651.0
2019-10-14 09:35:00,75.85,76.03,75.2,75.2,64275.0,75.85,76.03,75.2,75.2,64275.0
2019-10-14 09:40:00,75.23,75.52,75.04,75.41,16587.0,75.23,75.52,75.04,75.41,16587.0
2019-10-14 09:45:00,75.33,75.45,75.18,75.39,54357.0,75.33,75.45,75.18,75.39,54357.0
2019-10-14 09:50:00,75.44,75.59,75.25,75.25,16944.0,75.44,75.59,75.25,75.25,16944.0
2019-10-14 09:55:00,75.23,75.38,75.16,75.19,31515.0,75.23,75.38,75.16,75.19,31515.0
2019-10-14 10:00:00,75.27,75.41,75.27,75.29,8514.0,75.27,75.41,75.27,75.29,8514.0
2019-10-14 10:05:00,75.22,75.47,75.18,75.47,9006.0,75.22,75.47,75.18,75.47,9006.0
2019-10-14 10:10:00,75.43,75.61,75.43,75.46,21039.0,75.43,75.61,75.43,75.46,21039.0
2019-10-14 10:15:00,75.47,75.54,75.43,75.47,21543.0,75.47,75.54,75.43,75.47,21543.0
2019-10-14 10:20:00,75.46,75.6,75.44,75.58,17955.0,75.46,75.6,75.44,75.58,17955.0
2019-10-14 10:25:00,75.57,75.64,75.54,75.58,12009.0,75.57,75.64,75.54,75.58,12009.0
2019-10-14 10:30:00,75.61,75.67,75.57,75.6,13734.0,75.61,75.67,75.57,75.6,13734.0
2019-10-14 10:35:00,75.6,75.69,75.5,75.69,17175.0,75.6,75.69,75.5,75.69,17175.0
2019-10-14 10:40:00,75.65,75.67,75.58,75.65,10386.0,75.65,75.67,75.58,75.65,10386.0
2019-10-14 10:45:00,75.62,75.67,75.57,75.59,22050.0,75.62,75.67,75.57,75.59,22050.0
2019-10-14 10:50:00,75.58,75.62,75.53,75.55,14562.0,75.58,75.62,75.53,75.55,14562.0
2019-10-14 10:55:00,75.57,75.67,75.52,75.65,7851.0,75.57,75.67,75.52,75.65,7851.0
2019-10-14 11:00:00,75.68,75.69,75.55,75.55,16770.0,75.68,75.69,75.55,75.55,16770.0
2019-10-14 11:05:00,75.51,75.59,75.51,75.58,3600.0,75.51,75.59,75.51,75.58,3600.0
2019-10-14 11:10:00,75.6,75.6,75.43,75.47,4500.0,75.6,75.6,75.43,75.47,4500.0
2019-10-14 11:15:00,75.47,75.48,75.36,75.36,6300.0,75.47,75.48,75.36,75.36,6300.0
2019-10-14 11:20:00,75.36,75.36,75.27,75.31,15966.0,75.36,75.36,75.27,75.31,15966.0
2019-10-14 11:25:00,75.3,75.31,75.24,75.31,36276.0,75.3,75.31,75.24,75.31,36276.0
2019-10-14 11:30:00,75.31,75.5,75.31,75.5,14145.0,75.31,75.5,75.31,75.5,14145.0
2019-10-14 11:35:00,75.48,75.63,75.48,75.63,3600.0,75.48,75.63,75.48,75.63,3600.0
2019-10-14 11:40:00,75.57,75.73,75.57,75.67,23502.0,75.57,75.73,75.57,75.67,23502.0
2019-10-14 11:45:00,75.67,75.71,75.64,75.65,13941.0,75.67,75.71,75.64,75.65,13941.0
2019-10-14 11:50:00,75.65,75.76,75.61,75.76,17442.0,75.65,75.76,75.61,75.76,17442.0
2019-10-14 11:55:00,75.76,75.76,75.67,75.73,27861.0,75.76,75.76,75.67,75.73,27861.0
2019-10-14 12:00:00,75.68,75.75,75.63,75.67,55764.0,75.68,75.75,75.63,75.67,55764.0
2019-10-14 12:05:00,75.67,75.89,75.67,75.89,26604.0,75.67,75.89,75.67,75.89,26604.0
2019-10-14 12:10:00,75.89,75.99,75.84,75.97,49479.0,75.89,75.99,75.84,75.97,49479.0
2019-10-14 12:15:00,75.96,75.96,75.69,75.69,27822.0,75.96,75.96,75.69,75.69,27822.0
2019-10-14 12:20:00,75.66,75.66,75.48,75.48,6036.0,75.66,75.66,75.48,75.48,6036.0
2019-10-14 12:25:00,75.41,75.41,75.28,75.32,7527.0,75.41,75.41,75.28,75.32,7527.0
2019-10-14 12:30:00,75.31,75.42,75.27,75.27,12405.0,75.31,75.42,75.27,75.27,12405.0
2019-10-14 12:35:00,75.26,75.3,75.26,75.27,2121.0,75.26,75.3,75.26,75.27,2121.0
2019-10-14 12:40:00,75.27,75.38,75.26,75.27,15696.0,75.27,75.38,75.26,75.27,15696.0
2019-10-14 12:45:00,75.27,75.4,75.27,75.4,12597.0,75.27,75.4,75.27,75.4,12597.0
2019-10-14 12:50:00,75.41,75.51,75.4,75.5,20475.0,75.41,75.51,75.4,75.5,20475.0
2019-10-14 12:55:00,75.51,75.57,75.5,75.54,20709.0,75.51,75.57,75.5,75.54,20709.0
2019-10-14 13:00:00,75.52,75.57,75.5,75.54,8478.0,75.52,75.57,75.5,75.54,8478.0
2019-10-14 13:05:00,75.54,75.57,75.5,75.52,10560.0,75.54,75.57,75.5,75.52,10560.0
2019-10-14 13:10:00,75.5,75.53,75.48,75.5,19875.0,75.5,75.53,75.48,75.5,19875.0
2019-10-14 13:15:00,75.55,75.55,75.51,75.54,2112.0,75.55,75.55,75.51,75.54,2112.0
2019-10-14 13:20:00,75.54,75.54,75.5,75.54,9168.0,75.54,75.54,75.5,75.54,9168.0
2019-10-14 13:25:00,75.51,75.57,75.48,75.55,15498.0,75.51,75.57,75.48,75.55,15498.0
2019-10-14 13:30:00,75.53,75.53,75.5,75.51,5139.0,75.53,75.53,75.5,75.51,5139.0
2019-10-14 13:35:00,75.5,75.52,75.42,75.42,33339.0,75.5,75.52,75.42,75.42,33339.0
2019-10-14 13:40:00,75.42,75.55,75.39,75.55,6831.0,75.42,75.55,75.39,75.55,6831.0
2019-10-14 13:45:00,75.54,75.57,75.53,75.57,2325.0,75.54,75.57,75.53,75.57,2325.0
2019-10-14 13:50:00,75.56,75.56,75.48,75.51,6120.0,75.56,75.56,75.48,75.51,6120.0
2019-10-14 13:55:00,75.52,75.52,75.43,75.44,2100.0,75.52,75.52,75.43,75.44,2100.0
2019-10-14 14:00:00,75.47,75.52,75.47,75.51,9918.0,75.47,75.52,75.47,75.51,9918.0
2019-10-14 14:05:00,75.51,75.51,75.46,75.48,7620.0,75.51,75.51,75.46,75.48,7620.0
2019-10-14 14:10:00,75.5,75.62,75.5,75.62,10527.0,75.5,75.62,75.5,75.62,10527.0
2019-10-14 14:15:00,75.62,75.65,75.59,75.64,4548.0,75.62,75.65,75.59,75.64,4548.0
2019-10-14 14:20:00,75.65,75.68,75.56,75.57,4512.0,75.65,75.68,75.56,75.57,4512.0
2019-10-14 14:25:00,75.54,75.6,75.54,75.6,5700.0,75.54,75.6,75.54,75.6,5700.0
2019-10-14 14:30:00,75.58,75.58,75.5,75.51,9384.0,75.58,75.58,75.5,75.51,9384.0
2019-10-14 14:35:00,75.48,75.5,75.46,75.49,4896.0,75.48,75.5,75.46,75.49,4896.0
2019-10-14 14:40:00,75.44,75.44,75.34,75.38,13980.0,75.44,75.44,75.34,75.38,13980.0
2019-10-14 14:45:00,75.44,75.46,75.4,75.4,13080.0,75.44,75.46,75.4,75.4,13080.0
2019-10-14 14:50:00,75.44,75.48,75.41,75.44,4590.0,75.44,75.48,75.41,75.44,4590.0
2019-10-14 14:55:00,75.44,75.44,75.4,75.42,4578.0,75.44,75.44,75.4,75.42,4578.0
2019-10-14 15:00:00,75.38,75.42,75.35,75.35,8523.0,75.38,75.42,75.35,75.35,8523.0
2019-10-14 15:05:00,75.34,75.36,75.3,75.32,9006.0,75.34,75.36,75.3,75.32,9006.0
2019-10-14 15:10:00,75.35,75.35,75.32,75.34,19362.0,75.35,75.35,75.32,75.34,19362.0
2019-10-14 15:15:00,75.35,75.46,75.34,75.43,11310.0,75.35,75.46,75.34,75.43,11310.0
2019-10-14 15:20:00,75.44,75.44,75.39,75.4,6654.0,75.44,75.44,75.39,75.4,6654.0
2019-10-14 15:25:00,75.38,75.43,75.35,75.38,9726.0,75.38,75.43,75.35,75.38,9726.0
2019-10-14 15:30:00,75.35,75.37,75.3,75.3,15576.0,75.35,75.37,75.3,75.3,15576.0
2019-10-14 15:35:00,75.3,75.36,75.27,75.3,21858.0,75.3,75.36,75.27,75.3,21858.0
2019-10-14 15:40:00,75.27,75.55,75.26,75.55,55071.0,75.27,75.55,75.26,75.55,55071.0
2019-10-14 15:45:00,75.54,75.56,75.46,75.54,45852.0,75.54,75.56,75.46,75.54,45852.0
2019-10-14 15:50:00,75.53,75.67,75.49,75.67,63768.0,75.53,75.67,75.49,75.67,63768.0
2019-10-14 15:55:00,75.65,75.65,75.5,75.54,146304.0,75.65,75.65,75.5,75.54,146304.0
2019-10-15 09:30:00,75.96,76.25,75.88,76.23,41145.0,75.96,76.25,75.88,76.23,41145.0
2019-10-15 09:35:00,76.17,76.22,76.05,76.11,1707.0,76.17,76.22,76.05,76.11,1707.0
2019-10-15 09:40:00,76.05,76.08,75.74,75.74,16197.0,76.05,76.08,75.74,75.74,16197.0
2019-10-15 09:45:00,75.75,75.98,75.69,75.95,6900.0,75.75,75.98,75.69,75.95,6900.0
2019-10-15 09:50:00,75.9,76.01,75.75,76.0,12225.0,75.9,76.01,75.75,76.0,12225.0
2019-10-15 09:55:00,75.97,76.1,75.96,76.1,2274.0,75.97,76.1,75.96,76.1,2274.0
2019-10-15 10:00:00,76.15,76.27,76.11,76.2,9504.0,76.15,76.27,76.11,76.2,9504.0
2019-10-15 10:05:00,76.14,76.19,76.11,76.13,7407.0,76.14,76.19,76.11,76.13,7407.0
2019-10-15 10:10:00,76.11,76.42,76.11,76.35,23364.0,76.11,76.42,76.11,76.35,23364.0
2019-10-15 10:15:00,76.38,76.38,76.1,76.18,23124.0,76.38,76.38,76.1,76.18,23124.0
2019-10-15 10:20:00,76.19,76.21,76.02,76.09,9810.0,76.19,76.21,76.02,76.09,9810.0
2019-10-15 10:25:00,76.1,76.18,76.06,76.1,16227.0,76.1,76.18,76.06,76.1,16227.0
2019-10-15 10:30:00,76.08,76.15,76.01,76.1,34545.0,76.08,76.15,76.01,76.1,34545.0
2019-10-15 10:35:00,76.08,76.12,75.94,75.94,47919.0,76.08,76.12,75.94,75.94,47919.0
2019-10-15 10:40:00,75.93,76.1,75.89,76.1,18663.0,75.93,76.1,75.89,76.1,18663.0
2019-10-15 10:45:00,76.1,76.19,76.08,76.08,6612.0,76.1,76.19,76.08,76.08,6612.0
2019-10-15 10:50:00,76.13,76.15,76.06,76.13,6015.0,76.13,76.15,76.06,76.13,6015.0
2019-10-15 10:55:00,76.12,76.27,76.12,76.24,11763.0,76.12,76.27,76.12,76.24,11763.0
2019-10-15 11:00:00,76.25,76.44,76.2,76.2,36582.0,76.25,76.44,76.2,76.2,36582.0
2019-10-15 11:05:00,76.19,76.28,76.19,76.25,11508.0,76.19,76.28,76.19,76.25,11508.0
2019-10-15 11:10:00,76.23,76.33,76.22,76.22,11439.0,76.23,76.33,76.22,76.22,11439.0
2019-10-15 11:15:00,76.29,76.32,76.25,76.29,12045.0,76.29,76.32,76.25,76.29,12045.0
2019-10-15 11:20:00,76.29,76.33,76.26,76.27,14100.0,76.29,76.33,76.26,76.27,14100.0
2019-10-15 11:25:00,76.27,76.35,76.24,76.35,9855.0,76.27,76.35,76.24,76.35,9855.0
2019-10-15 11:30:00,76.34,76.38,76.27,76.29,7257.0,76.34,76.38,76.27,76.29,7257.0
2019-10-15 11:35:00,76.24,76.31,76.17,76.17,6738.0,76.24,76.31,76.17,76.17,6738.0
2019-10-15 11:40:00,76.19,76.21,76.12,76.15,19998.0,76.19,76.21,76.12,76.15,19998.0
2019-10-15 11:45:00,76.13,76.14,76.06,76.09,20424.0,76.13,76.14,76.06,76.09,20424.0
2019-10-15 11:50:00,76.11,76.13,76.06,76.06,6300.0,76.11,76.13,76.06,76.06,6300.0
2019-10-15 11:55:00,76.04,76.14,76.04,76.06,16530.0,76.04,76.14,76.04,76.06,16530.0
2019-10-15 12:00:00,76.06,76.06,76.01,76.03,9156.0,76.06,76.06,76.01,76.03,9156.0
2019-10-15 12:05:00,76.04,76.06,76.03,76.03,5400.0,76.04,76.06,76.03,76.03,5400.0
2019-10-15 12:10:00,76.05,76.09,76.04,76.04,5040.0,76.05,76.09,76.04,76.04,5040.0
2019-10-15 12:15:00,76.06,76.06,75.94,75.94,7629.0,76.06,76.06,75.94,75.94,7629.0
2019-10-15 12:20:00,75.94,75.97,75.92,75.96,5973.0,75.94,75.97,75.92,75.96,5973.0
2019-10-15 12:25:00,75.95,75.95,75.84,75.84,9360.0,75.95,75.95,75.84,75.84,9360.0
2019-10-15 12:30:00,75.83,75.84,75.76,75.76,8169.0,75.83,75.84,75.76,75.76,8169.0
2019-10-15 12:35:00,75.76,75.9,75.75,75.85,17643.0,75.76,75.9,75.75,75.85,17643.0
2019-10-15 12:40:00,75.86,75.88,75.78,75.79,78657.0,75.86,75.88,75.78,75.79,78657.0
2019-10-15 12:45:00,75.79,75.96,75.79,75.95,17655.0,75.79,75.96,75.79,75.95,17655.0
2019-10-15 12:50:00,75.96,76.1,75.95,76.06,11811.0,75.96,76.1,75.95,76.06,11811.0
2019-10-15 12:55:00,76.09,76.09,75.98,76.02,5175.0,76.09,76.09,75.98,76.02,5175.0
2019-10-15 13:00:00,76.02,76.03,75.99,76.0,17430.0,76.02,76.03,75.99,76.0,17430.0
2019-10-15 13:05:00,76.03,76.03,75.95,75.98,28482.0,76.03,76.03,75.95,75.98,28482.0
2019-10-15 13:10:00,76.03,76.08,76.0,76.0,5178.0,76.03,76.08,76.0,76.0,5178.0
2019-10-15 13:15:00,76.01,76.04,75.99,75.99,4968.0,76.01,76.04,75.99,75.99,4968.0
2019-10-15 13:20:00,76.03,76.03,75.91,75.91,5712.0,76.03,76.03,75.91,75.91,5712.0
2019-10-15 13:25:00,75.94,76.02,75.94,75.94,3753.0,75.94,76.02,75.94,75.94,3753.0
2019-10-15 13:30:00,75.97,75.97,75.91,75.91,3603.0,75.97,75.97,75.91,75.91,3603.0
2019-10-15 13:35:00,75.9,75.92,75.86,75.88,6573.0,75.9,75.92,75.86,75.88,6573.0
2019-10-15 13:40:00,75.91,75.91,75.86,75.88,6600.0,75.91,75.91,75.86,75.88,6600.0
2019-10-15 13:45:00,75.89,75.97,75.89,75.94,6102.0,75.89,75.97,75.89,75.94,6102.0
2019-10-15 13:50:00,75.97,76.0,75.94,75.99,7404.0,75.97,76.0,75.94,75.99,7404.0
2019-10-15 13:55:00,75.97,76.05,75.97,76.02,9900.0,75.97,76.05,75.97,76.02,9900.0
2019-10-15 14:00:00,76.04,76.13,76.04,76.13,7977.0,76.04,76.13,76.04,76.13,7977.0
2019-10-15 14:05:00,76.08,76.14,76.07,76.14,8745.0,76.08,76.14,76.07,76.14,8745.0
2019-10-15 14:10:00,76.16,76.16,76.06,76.07,7071.0,76.16,76.16,76.06,76.07,7071.0
2019-10-15 14:15:00,76.1,76.13,76.09,76.13,4500.0,76.1,76.13,76.09,76.13,4500.0
2019-10-15 14:20:00,76.12,76.17,76.11,76.15,6600.0,76.12,76.17,76.11,76.15,6600.0
2019-10-15 14:25:00,76.19,76.19,76.13,76.17,5970.0,76.19,76.19,76.13,76.17,5970.0
2019-10-15 14:30:00,76.21,76.21,76.15,76.15,6945.0,76.21,76.21,76.15,76.15,6945.0
2019-10-15 14:35:00,76.17,76.19,76.17,76.17,3600.0,76.17,76.19,76.17,76.17,3600.0
2019-10-15 14:40:00,76.18,76.21,76.14,76.16,9738.0,76.18,76.21,76.14,76.16,9738.0
2019-10-15 14:45:00,76.14,76.17,76.11,76.14,5400.0,76.14,76.17,76.11,76.14,5400.0
2019-10-15 14:50:00,76.13,76.18,76.12,76.15,10476.0,76.13,76.18,76.12,76.15,10476.0
2019-10-15 14:55:00,76.17,76.21,76.11,76.16,9252.0,76.17,76.21,76.11,76.16,9252.0
2019-10-15 15:00:00,76.18,76.2,76.14,76.15,8625.0,76.18,76.2,76.14,76.15,8625.0
2019-10-15 15:05:00,76.17,76.17,76.08,76.08,6600.0,76.17,76.17,76.08,76.08,6600.0
2019-10-15 15:10:00,76.09,76.1,76.05,76.07,12108.0,76.09,76.1,76.05,76.07,12108.0
2019-10-15 15:15:00,76.07,76.14,76.06,76.1,10800.0,76.07,76.14,76.06,76.1,10800.0
2019-10-15 15:20:00,76.1,76.11,76.07,76.07,9735.0,76.1,76.11,76.07,76.07,9735.0
2019-10-15 15:25:00,76.08,76.1,76.04,76.06,10200.0,76.08,76.1,76.04,76.06,10200.0
2019-10-15 15:30:00,76.05,76.1,76.04,76.07,11409.0,76.05,76.1,76.04,76.07,11409.0
2019-10-15 15:35:00,76.04,76.06,75.97,76.0,13254.0,76.04,76.06,75.97,76.0,13254.0
2019-10-15 15:40:00,76.02,76.07,75.99,76.02,37284.0,76.02,76.07,75.99,76.02,37284.0
2019-10-15 15:45:00,76.01,76.15,76.0,76.12,61104.0,76.01,76.15,76.0,76.12,61104.0
2019-10-15 15:50:00,76.12,76.18,76.08,76.09,58302.0,76.12,76.18,76.08,76.09,58302.0
2019-10-15 15:55:00,76.09,76.28,76.09,76.22,202551.0,76.09,76.28,76.09,76.22,202551.0
2019-10-16 09:30:00,76.05,76.05,75.5,75.53,53928.0,76.05,76.05,75.5,75.53,53928.0
2019-10-16 09:35:00,75.4,75.95,75.34,75.61,42258.0,75.4,75.95,75.34,75.61,42258.0
2019-10-16 09:40:00,75.5,75.53,75.33,75.51,36435.0,75.5,75.53,75.33,75.51,36435.0
2019-10-16 09:45:00,75.38,75.51,75.24,75.32,68787.0,75.38,75.51,75.24,75.32,68787.0
2019-10-16 09:50:00,75.32,75.32,75.12,75.23,80622.0,75.32,75.32,75.12,75.23,80622.0
2019-10-16 09:55:00,75.25,75.47,75.25,75.38,19278.0,75.25,75.47,75.25,75.38,19278.0
2019-10-16 10:00:00,75.38,75.43,75.27,75.28,14820.0,75.38,75.43,75.27,75.28,14820.0
2019-10-16 10:05:00,75.31,75.37,75.22,75.37,24816.0,75.31,75.37,75.22,75.37,24816.0
2019-10-16 10:10:00,75.42,75.43,75.26,75.26,7455.0,75.42,75.43,75.26,75.26,7455.0
2019-10-16 10:15:00,75.29,75.41,75.27,75.41,13989.0,75.29,75.41,75.27,75.41,13989.0
2019-10-16 10:20:00,75.41,75.41,75.29,75.34,9711.0,75.41,75.41,75.29,75.34,9711.0
2019-10-16 10:25:00,75.35,75.37,75.27,75.27,24282.0,75.35,75.37,75.27,75.27,24282.0
2019-10-16 10:30:00,75.24,75.32,75.24,75.3,11352.0,75.24,75.32,75.24,75.3,11352.0
2019-10-16 10:35:00,75.32,75.37,75.23,75.33,31224.0,75.32,75.37,75.23,75.33,31224.0
2019-10-16 10:40:00,75.31,75.31,75.2,75.21,10431.0,75.31,75.31,75.2,75.21,10431.0
2019-10-16 10:45:00,75.22,75.43,75.2,75.43,40518.0,75.22,75.43,75.2,75.43,40518.0
2019-10-16 10:50:00,75.46,75.65,75.45,75.63,14172.0,75.46,75.65,75.45,75.63,14172.0
2019-10-16 10:55:00,75.63,75.65,75.54,75.55,26004.0,75.63,75.65,75.54,75.55,26004.0
2019-10-16 11:00:00,75.54,75.74,75.52,75.74,34884.0,75.54,75.74,75.52,75.74,34884.0
2019-10-16 11:05:00,75.73,75.78,75.7,75.73,11556.0,75.73,75.78,75.7,75.73,11556.0
2019-10-16 11:10:00,75.72,75.72,75.65,75.65,11775.0,75.72,75.72,75.65,75.65,11775.0
2019-10-16 11:15:00,75.63,75.67,75.55,75.55,8850.0,75.63,75.67,75.55,75.55,8850.0
2019-10-16 11:20:00,75.54,75.59,75.54,75.54,9825.0,75.54,75.59,75.54,75.54,9825.0
2019-10-16 11:25:00,75.54,75.61,75.53,75.53,9717.0,75.54,75.61,75.53,75.53,9717.0
2019-10-16 11:30:00,75.56,75.57,75.48,75.51,24327.0,75.56,75.57,75.48,75.51,24327.0
2019-10-16 11:35:00,75.5,75.54,75.48,75.52,10200.0,75.5,75.54,75.48,75.52,10200.0
2019-10-16 11:40:00,75.52,75.52,75.44,75.47,13941.0,75.52,75.52,75.44,75.47,13941.0
2019-10-16 11:45:00,75.5,75.67,75.5,75.67,19254.0,75.5,75.67,75.5,75.67,19254.0
2019-10-16 11:50:00,75.66,75.66,75.55,75.55,18873.0,75.66,75.66,75.55,75.55,18873.0
2019-10-16 11:55:00,75.53,75.55,75.5,75.54,10371.0,75.53,75.55,75.5,75.54,10371.0
2019-10-16 12:00:00,75.53,75.62,75.51,75.61,90699.0,75.53,75.62,75.51,75.61,90699.0
2019-10-16 12:05:00,75.61,75.62,75.53,75.53,27984.0,75.61,75.62,75.53,75.53,27984.0
2019-10-16 12:10:00,75.51,75.51,75.45,75.46,8910.0,75.51,75.51,75.45,75.46,8910.0
2019-10-16 12:15:00,75.43,75.46,75.41,75.42,3300.0,75.43,75.46,75.41,75.42,3300.0
2019-10-16 12:20:00,75.42,75.43,75.35,75.35,6315.0,75.42,75.43,75.35,75.35,6315.0
2019-10-16 12:25:00,75.34,75.34,75.28,75.28,6669.0,75.34,75.34,75.28,75.28,6669.0
2019-10-16 12:30:00,75.28,75.31,75.22,75.22,15678.0,75.28,75.31,75.22,75.22,15678.0
2019-10-16 12:35:00,75.24,75.3,75.23,75.24,39780.0,75.24,75.3,75.23,75.24,39780.0
2019-10-16 12:40:00,75.24,75.52,75.24,75.5,9831.0,75.24,75.52,75.24,75.5,9831.0
2019-10-16 12:45:00,75.54,75.58,75.51,75.58,8319.0,75.54,75.58,75.51,75.58,8319.0
2019-10-16 12:50:00,75.55,75.59,75.47,75.59,49500.0,75.55,75.59,75.47,75.59,49500.0
2019-10-16 12:55:00,75.58,75.67,75.57,75.63,96564.0,75.58,75.67,75.57,75.63,96564.0
2019-10-16 13:00:00,75.63,75.66,75.55,75.57,33465.0,75.63,75.66,75.55,75.57,33465.0
2019-10-16 13:05:00,75.57,75.59,75.48,75.52,6000.0,75.57,75.59,75.48,75.52,6000.0
2019-10-16 13:10:00,75.49,75.51,75.43,75.46,25104.0,75.49,75.51,75.43,75.46,25104.0
2019-10-16 13:15:00,75.46,75.47,75.43,75.43,7587.0,75.46,75.47,75.43,75.43,7587.0
2019-10-16 13:20:00,75.45,75.49,75.37,75.38,7041.0,75.45,75.49,75.37,75.38,7041.0
2019-10-16 13:25:00,75.38,75.38,75.32,75.32,3900.0,75.38,75.38,75.32,75.32,3900.0
2019-10-16 13:30:00,75.33,75.35,75.26,75.3,9372.0,75.33,75.35,75.26,75.3,9372.0
2019-10-16 13:35:00,75.29,75.36,75.28,75.36,10155.0,75.29,75.36,75.28,75.36,10155.0
2019-10-16 13:40:00,75.41,75.46,75.36,75.46,3900.0,75.41,75.46,75.36,75.46,3900.0
2019-10-16 13:45:00,75.41,75.42,75.35,75.38,4581.0,75.41,75.42,75.35,75.38,4581.0
2019-10-16 13:50:00,75.37,75.39,75.33,75.34,8517.0,75.37,75.39,75.33,75.34,8517.0
2019-10-16 13:55:00,75.36,75.37,75.31,75.34,7803.0,75.36,75.37,75.31,75.34,7803.0
2019-10-16 14:00:00,75.34,75.34,75.28,75.28,4746.0,75.34,75.34,75.28,75.28,4746.0
2019-10-16 14:05:00,75.27,75.29,75.25,75.25,13614.0,75.27,75.29,75.25,75.25,13614.0
2019-10-16 14:10:00,75.3,75.31,75.25,75.31,5439.0,75.3,75.31,75.25,75.31,5439.0
2019-10-16 14:15:00,75.28,75.35,75.25,75.35,34830.0,75.28,75.35,75.25,75.35,34830.0
2019-10-16 14:20:00,75.37,75.44,75.37,75.44,10500.0,75.37,75.44,75.37,75.44,10500.0
2019-10-16 14:25:00,75.45,75.54,75.45,75.51,55734.0,75.45,75.54,75.45,75.51,55734.0
2019-10-16 14:30:00,75.53,75.54,75.45,75.46,19914.0,75.53,75.54,75.45,75.46,19914.0
2019-10-16 14:35:00,75.47,75.57,75.47,75.54,9813.0,75.47,75.57,75.47,75.54,9813.0
2019-10-16 14:40:00,75.56,75.62,75.54,75.56,18318.0,75.56,75.62,75.54,75.56,18318.0
2019-10-16 14:45:00,75.57,75.57,75.51,75.55,17388.0,75.57,75.57,75.51,75.55,17388.0
2019-10-16 14:50:00,75.54,75.56,75.53,75.53,7584.0,75.54,75.56,75.53,75.53,7584.0
2019-10-16 14:55:00,75.5,75.5,75.4,75.4,11775.0,75.5,75.5,75.4,75.4,11775.0
2019-10-16 15:00:00,75.42,75.47,75.4,75.42,9000.0,75.42,75.47,75.4,75.42,9000.0
2019-10-16 15:05:00,75.4,75.43,75.36,75.4,7248.0,75.4,75.43,75.36,75.4,7248.0
2019-10-16 15:10:00,75.41,75.41,75.31,75.34,14640.0,75.41,75.41,75.31,75.34,14640.0
2019-10-16 15:15:00,75.34,75.36,75.32,75.35,12357.0,75.34,75.36,75.32,75.35,12357.0
2019-10-16 15:20:00,75.34,75.35,75.25,75.25,9006.0,75.34,75.35,75.25,75.25,9006.0
2019-10-16 15:25:00,75.26,75.28,75.23,75.24,15966.0,75.26,75.28,75.23,75.24,15966.0
2019-10-16 15:30:00,75.25,75.47,75.24,75.46,44637.0,75.25,75.47,75.24,75.46,44637.0
2019-10-16 15:35:00,75.46,75.51,75.42,75.5,33219.0,75.46,75.51,75.42,75.5,33219.0
2019-10-16 15:40:00,75.49,75.55,75.45,75.46,18084.0,75.49,75.55,75.45,75.46,18084.0
2019-10-16 15:45:00,75.46,75.49,75.45,75.48,52428.0,75.46,75.49,75.45,75.48,52428.0
2019-10-16 15:50:00,75.49,75.52,75.46,75.5,49686.0,75.49,75.52,75.46,75.5,49686.0
2019-10-16 15:55:00,75.51,75.53,75.43,75.52,160563.0,75.51,75.53,75.43,75.52,160563.0
2019-10-17 09:30:00,76.27,76.27,75.86,76.14,42873.0,76.27,76.27,75.86,76.14,42873.0
2019-10-17 09:35:00,76.15,76.28,75.54,75.77,28119.0,76.15,76.28,75.54,75.77,28119.0
2019-10-17 09:40:00,75.83,75.85,75.51,75.62,9099.0,75.83,75.85,75.51,75.62,9099.0
2019-10-17 09:45:00,75.63,75.69,75.52,75.69,14913.0,75.63,75.69,75.52,75.69,14913.0
2019-10-17 09:50:00,75.71,75.72,75.37,75.47,19620.0,75.71,75.72,75.37,75.47,19620.0
2019-10-17 09:55:00,75.47,75.7,75.35,75.64,214968.0,75.47,75.7,75.35,75.64,214968.0
2019-10-17 10:00:00,75.65,75.65,75.46,75.53,23394.0,75.65,75.65,75.46,75.53,23394.0
2019-10-17 10:05:00,75.52,75.68,75.51,75.63,26436.0,75.52,75.68,75.51,75.63,26436.0
2019-10-17 10:10:00,75.64,75.69,75.59,75.65,27969.0,75.64,75.69,75.59,75.65,27969.0
2019-10-17 10:15:00,75.67,75.84,75.67,75.75,9201.0,75.67,75.84,75.67,75.75,9201.0
2019-10-17 10:20:00,75.73,75.78,75.7,75.71,8511.0,75.73,75.78,75.7,75.71,8511.0
2019-10-17 10:25:00,75.71,75.88,75.7,75.76,16989.0,75.71,75.88,75.7,75.76,16989.0
2019-10-17 10:30:00,75.76,75.85,75.74,75.83,18222.0,75.76,75.85,75.74,75.83,18222.0
2019-10-17 10:35:00,75.82,75.96,75.82,75.93,13242.0,75.82,75.96,75.82,75.93,13242.0
2019-10-17 10:40:00,75.93,76.02,75.9,75.93,69228.0,75.93,76.02,75.9,75.93,69228.0
2019-10-17 10:45:00,75.93,75.99,75.86,75.86,44820.0,75.93,75.99,75.86,75.86,44820.0
2019-10-17 10:50:00,75.9,75.98,75.88,75.96,30375.0,75.9,75.98,75.88,75.96,30375.0
2019-10-17 10:55:00,75.94,76.08,75.89,76.01,25755.0,75.94,76.08,75.89,76.01,25755.0
2019-10-17 11:00:00,76.0,76.05,75.91,76.05,31110.0,76.0,76.05,75.91,76.05,31110.0
2019-10-17 11:05:00,76.0,76.07,75.99,76.04,25050.0,76.0,76.07,75.99,76.04,25050.0
2019-10-17 11:10:00,76.02,76.18,76.02,76.11,17844.0,76.02,76.18,76.02,76.11,17844.0
2019-10-17 11:15:00,76.11,76.15,76.04,76.07,19149.0,76.11,76.15,76.04,76.07,19149.0
2019-10-17 11:20:00,76.06,76.07,76.01,76.02,19950.0,76.06,76.07,76.01,76.02,19950.0
2019-10-17 11:25:00,76.03,76.09,76.03,76.05,10290.0,76.03,76.09,76.03,76.05,10290.0
2019-10-17 11:30:00,76.06,76.06,75.87,75.89,18024.0,76.06,76.06,75.87,75.89,18024.0
2019-10-17 11:35:00,75.9,75.99,75.85,75.99,14772.0,75.9,75.99,75.85,75.99,14772.0
2019-10-17 11:40:00,75.97,76.03,75.94,75.99,17154.0,75.97,76.03,75.94,75.99,17154.0
2019-10-17 11:45:00,76.0,76.0,75.91,75.97,27966.0,76.0,76.0,75.91,75.97,27966.0
2019-10-17 11:50:00,75.96,75.97,75.83,75.84,15513.0,75.96,75.97,75.83,75.84,15513.0
2019-10-17 11:55:00,75.86,75.93,75.8,75.92,24306.0,75.86,75.93,75.8,75.92,24306.0
2019-10-17 12:00:00,75.95,75.98,75.75,75.75,30183.0,75.95,75.98,75.75,75.75,30183.0
2019-10-17 12:05:00,75.75,75.8,75.67,75.8,16491.0,75.75,75.8,75.67,75.8,16491.0
2019-10-17 12:10:00,75.83,75.9,75.78,75.9,10728.0,75.83,75.9,75.78,75.9,10728.0
2019-10-17 12:15:00,75.91,75.91,75.83,75.85,6072.0,75.91,75.91,75.83,75.85,6072.0
2019-10-17 12:20:00,75.87,75.91,75.83,75.84,8208.0,75.87,75.91,75.83,75.84,8208.0
2019-10-17 12:25:00,75.88,75.89,75.84,75.89,3750.0,75.88,75.89,75.84,75.89,3750.0
2019-10-17 12:30:00,75.9,75.96,75.9,75.94,9117.0,75.9,75.96,75.9,75.94,9117.0
2019-10-17 12:35:00,75.95,75.95,75.87,75.89,10557.0,75.95,75.95,75.87,75.89,10557.0
2019-10-17 12:40:00,75.88,75.9,75.87,75.89,11460.0,75.88,75.9,75.87,75.89,11460.0
2019-10-17 12:45:00,75.88,75.9,75.87,75.9,11484.0,75.88,75.9,75.87,75.9,11484.0
2019-10-17 12:50:00,75.9,76.01,75.9,76.01,11400.0,75.9,76.01,75.9,76.01,11400.0
2019-10-17 12:55:00,76.0,76.04,75.95,76.04,18153.0,76.0,76.04,75.95,76.04,18153.0
2019-10-17 13:00:00,76.03,76.05,76.0,76.0,7503.0,76.03,76.05,76.0,76.0,7503.0
2019-10-17 13:05:00,76.0,76.01,75.94,75.99,19614.0,76.0,76.01,75.94,75.99,19614.0
2019-10-17 13:10:00,75.98,76.0,75.93,75.97,13590.0,75.98,76.0,75.93,75.97,13590.0
2019-10-17 13:15:00,75.97,76.07,75.94,76.02,27003.0,75.97,76.07,75.94,76.02,27003.0
2019-10-17 13:20:00,76.02,76.04,75.94,75.94,17337.0,76.02,76.04,75.94,75.94,17337.0
2019-10-17 13:25:00,75.94,75.94,75.85,75.9,9537.0,75.94,75.94,75.85,75.9,9537.0
2019-10-17 13:30:00,75.91,75.95,75.85,75.86,7920.0,75.91,75.95,75.85,75.86,7920.0
2019-10-17 13:35:00,75.9,75.9,75.86,75.88,5700.0,75.9,75.9,75.86,75.88,5700.0
2019-10-17 13:40:00,75.86,75.86,75.75,75.79,9357.0,75.86,75.86,75.75,75.79,9357.0
2019-10-17 13:45:00,75.79,75.79,75.71,75.72,12300.0,75.79,75.79,75.71,75.72,12300.0
2019-10-17 13:50:00,75.72,75.87,75.72,75.87,18726.0,75.72,75.87,75.72,75.87,18726.0
2019-10-17 13:55:00,75.84,75.84,75.79,75.8,4224.0,75.84,75.84,75.79,75.8,4224.0
2019-10-17 14:00:00,75.81,75.84,75.74,75.75,10314.0,75.81,75.84,75.74,75.75,10314.0
2019-10-17 14:05:00,75.73,75.78,75.7,75.73,13869.0,75.73,75.78,75.7,75.73,13869.0
2019-10-17 14:10:00,75.75,75.77,75.7,75.74,9600.0,75.75,75.77,75.7,75.74,9600.0
2019-10-17 14:15:00,75.74,75.77,75.69,75.69,15966.0,75.74,75.77,75.69,75.69,15966.0
2019-10-17 14:20:00,75.69,75.69,75.63,75.63,6618.0,75.69,75.69,75.63,75.63,6618.0
2019-10-17 14:25:00,75.65,75.66,75.62,75.64,7281.0,75.65,75.66,75.62,75.64,7281.0
2019-10-17 14:30:00,75.64,75.67,75.59,75.62,13722.0,75.64,75.67,75.59,75.62,13722.0
2019-10-17 14:35:00,75.63,75.72,75.63,75.68,4500.0,75.63,75.72,75.63,75.68,4500.0
2019-10-17 14:40:00,75.67,75.72,75.65,75.72,8100.0,75.67,75.72,75.65,75.72,8100.0
2019-10-17 14:45:00,75.73,75.73,75.67,75.69,7560.0,75.73,75.73,75.67,75.69,7560.0
2019-10-17 14:50:00,75.71,75.78,75.68,75.77,13038.0,75.71,75.78,75.68,75.77,13038.0
2019-10-17 14:55:00,75.73,75.73,75.67,75.69,6900.0,75.73,75.73,75.67,75.69,6900.0
2019-10-17 15:00:00,75.73,75.88,75.73,75.85,28260.0,75.73,75.88,75.73,75.85,28260.0
2019-10-17 15:05:00,75.83,75.9,75.83,75.88,16215.0,75.83,75.9,75.83,75.88,16215.0
2019-10-17 15:10:00,75.87,75.91,75.85,75.9,11178.0,75.87,75.91,75.85,75.9,11178.0
2019-10-17 15:15:00,75.89,75.9,75.82,75.82,25416.0,75.89,75.9,75.82,75.82,25416.0
2019-10-17 15:20:00,75.83,75.87,75.8,75.87,26151.0,75.83,75.87,75.8,75.87,26151.0
2019-10-17 15:25:00,75.86,76.0,75.86,75.99,39012.0,75.86,76.0,75.86,75.99,39012.0
2019-10-17 15:30:00,76.0,76.03,75.97,75.98,15945.0,76.0,76.03,75.97,75.98,15945.0
2019-10-17 15:35:00,75.97,75.97,75.78,75.79,31782.0,75.97,75.97,75.78,75.79,31782.0
2019-10-17 15:40:00,75.79,75.79,75.74,75.74,15768.0,75.79,75.79,75.74,75.74,15768.0
2019-10-17 15:45:00,75.7,75.75,75.68,75.69,23538.0,75.7,75.75,75.68,75.69,23538.0
2019-10-17 15:50:00,75.66,76.11,75.66,76.11,171054.0,75.66,76.11,75.66,76.11,171054.0
2019-10-17 15:55:00,76.04,76.13,75.92,75.93,259236.0,76.04,76.13,75.92,75.93,259236.0
2019-10-18 09:30:00,75.79,76.28,75.76,76.06,262527.0,75.79,76.28,75.76,76.06,262527.0
2019-10-18 09:35:00,76.05,76.49,75.88,76.49,15588.0,76.05,76.49,75.88,76.49,15588.0
2019-10-18 09:40:00,76.44,76.56,76.32,76.32,30390.0,76.44,76.56,76.32,76.32,30390.0
2019-10-18 09:45:00,76.36,76.44,76.19,76.29,35787.0,76.36,76.44,76.19,76.29,35787.0
2019-10-18 09:50:00,76.3,76.3,76.18,76.24,7281.0,76.3,76.3,76.18,76.24,7281.0
2019-10-18 09:55:00,76.17,76.4,76.17,76.34,19794.0,76.17,76.4,76.17,76.34,19794.0
2019-10-18 10:00:00,76.34,76.36,76.25,76.29,29664.0,76.34,76.36,76.25,76.29,29664.0
2019-10-18 10:05:00,76.27,76.4,76.27,76.38,14628.0,76.27,76.4,76.27,76.38,14628.0
2019-10-18 10:10:00,76.39,76.45,76.31,76.38,12057.0,76.39,76.45,76.31,76.38,12057.0
2019-10-18 10:15:00,76.37,76.48,76.28,76.39,26529.0,76.37,76.48,76.28,76.39,26529.0
2019-10-18 10:20:00,76.41,76.41,76.29,76.32,12828.0,76.41,76.41,76.29,76.32,12828.0
2019-10-18 10:25:00,76.33,76.37,76.24,76.27,33210.0,76.33,76.37,76.24,76.27,33210.0
2019-10-18 10:30:00,76.3,76.3,76.0,76.0,79722.0,76.3,76.3,76.0,76.0,79722.0
2019-10-18 10:35:00,76.0,76.25,75.98,76.23,53037.0,76.0,76.25,75.98,76.23,53037.0
2019-10-18 10:40:00,76.22,76.27,76.07,76.12,12300.0,76.22,76.27,76.07,76.12,12300.0
2019-10-18 10:45:00,76.22,76.28,76.16,76.24,13527.0,76.22,76.28,76.16,76.24,13527.0
2019-10-18 10:50:00,76.28,76.32,76.25,76.27,15777.0,76.28,76.32,76.25,76.27,15777.0
2019-10-18 10:55:00,76.27,76.29,76.22,76.24,33789.0,76.27,76.29,76.22,76.24,33789.0
2019-10-18 11:00:00,76.24,76.32,76.2,76.28,11100.0,76.24,76.32,76.2,76.28,11100.0
2019-10-18 11:05:00,76.26,76.26,76.18,76.25,8190.0,76.26,76.26,76.18,76.25,8190.0
2019-10-18 11:10:00,76.25,76.36,76.22,76.34,20838.0,76.25,76.36,76.22,76.34,20838.0
2019-10-18 11:15:00,76.35,76.4,76.29,76.38,20421.0,76.35,76.4,76.29,76.38,20421.0
2019-10-18 11:20:00,76.37,76.43,76.35,76.42,12876.0,76.37,76.43,76.35,76.42,12876.0
2019-10-18 11:25:00,76.42,76.42,76.35,76.37,20976.0,76.42,76.42,76.35,76.37,20976.0
2019-10-18 11:30:00,76.39,76.4,76.27,76.33,36615.0,76.39,76.4,76.27,76.33,36615.0
2019-10-18 11:35:00,76.33,76.34,76.26,76.3,12000.0,76.33,76.34,76.26,76.3,12000.0
2019-10-18 11:40:00,76.33,76.33,76.21,76.21,10662.0,76.33,76.33,76.21,76.21,10662.0
2019-10-18 11:45:00,76.22,76.24,76.19,76.21,28707.0,76.22,76.24,76.19,76.21,28707.0
2019-10-18 11:50:00,76.2,76.21,76.12,76.16,19380.0,76.2,76.21,76.12,76.16,19380.0
2019-10-18 11:55:00,76.19,76.2,76.1,76.12,29541.0,76.19,76.2,76.1,76.12,29541.0
2019-10-18 12:00:00,76.12,76.16,76.07,76.13,33429.0,76.12,76.16,76.07,76.13,33429.0
2019-10-18 12:05:00,76.14,76.16,76.08,76.08,19725.0,76.14,76.16,76.08,76.08,19725.0
2019-10-18 12:10:00,76.08,76.15,76.08,76.13,37788.0,76.08,76.15,76.08,76.13,37788.0
2019-10-18 12:15:00,76.1,76.1,75.91,75.94,38904.0,76.1,76.1,75.91,75.94,38904.0
2019-10-18 12:20:00,75.94,76.01,75.86,76.01,10629.0,75.94,76.01,75.86,76.01,10629.0
2019-10-18 12:25:00,76.01,76.23,76.01,76.14,21417.0,76.01,76.23,76.01,76.14,21417.0
2019-10-18 12:30:00,76.12,76.15,76.07,76.12,20910.0,76.12,76.15,76.07,76.12,20910.0
2019-10-18 12:35:00,76.12,76.18,76.09,76.15,15678.0,76.12,76.18,76.09,76.15,15678.0
2019-10-18 12:40:00,76.14,76.14,76.05,76.06,9666.0,76.14,76.14,76.05,76.06,9666.0
2019-10-18 12:45:00,76.07,76.11,76.05,76.08,9108.0,76.07,76.11,76.05,76.08,9108.0
2019-10-18 12:50:00,76.05,76.1,75.99,76.03,18468.0,76.05,76.1,75.99,76.03,18468.0
2019-10-18 12:55:00,76.04,76.05,75.92,75.96,21333.0,76.04,76.05,75.92,75.96,21333.0
2019-10-18 13:00:00,75.96,76.06,75.94,76.02,27300.0,75.96,76.06,75.94,76.02,27300.0
2019-10-18 13:05:00,76.03,76.06,76.01,76.02,12306.0,76.03,76.06,76.01,76.02,12306.0
2019-10-18 13:10:00,76.02,76.17,76.02,76.16,83205.0,76.02,76.17,76.02,76.16,83205.0
2019-10-18 13:15:00,76.13,76.26,76.13,76.2,63453.0,76.13,76.26,76.13,76.2,63453.0
2019-10-18 13:20:00,76.21,76.25,76.18,76.25,5220.0,76.21,76.25,76.18,76.25,5220.0
2019-10-18 13:25:00,76.22,76.23,76.17,76.17,6630.0,76.22,76.23,76.17,76.17,6630.0
2019-10-18 13:30:00,76.19,76.2,76.17,76.17,7575.0,76.19,76.2,76.17,76.17,7575.0
2019-10-18 13:35:00,76.17,76.18,76.13,76.13,8670.0,76.17,76.18,76.13,76.13,8670.0
2019-10-18 13:40:00,76.14,76.2,76.14,76.19,16215.0,76.14,76.2,76.14,76.19,16215.0
2019-10-18 13:45:00,76.18,76.26,76.18,76.22,10941.0,76.18,76.26,76.18,76.22,10941.0
2019-10-18 13:50:00,76.22,76.24,76.19,76.19,8844.0,76.22,76.24,76.19,76.19,8844.0
2019-10-18 13:55:00,76.21,76.28,76.2,76.22,15495.0,76.21,76.28,76.2,76.22,15495.0
2019-10-18 14:00:00,76.23,76.26,76.09,76.09,14496.0,76.23,76.26,76.09,76.09,14496.0
2019-10-18 14:05:00,76.09,76.11,76.03,76.03,4266.0,76.09,76.11,76.03,76.03,4266.0
2019-10-18 14:10:00,76.04,76.13,76.03,76.12,7650.0,76.04,76.13,76.03,76.12,7650.0
2019-10-18 14:15:00,76.11,76.15,76.08,76.11,7275.0,76.11,76.15,76.08,76.11,7275.0
2019-10-18 14:20:00,76.17,76.19,76.16,76.18,6900.0,76.17,76.19,76.16,76.18,6900.0
2019-10-18 14:25:00,76.18,76.18,76.12,76.12,7200.0,76.18,76.18,76.12,76.12,7200.0
2019-10-18 14:30:00,76.14,76.14,76.08,76.08,12600.0,76.14,76.14,76.08,76.08,12600.0
2019-10-18 14:35:00,76.08,76.08,76.03,76.05,16500.0,76.08,76.08,76.03,76.05,16500.0
2019-10-18 14:40:00,76.06,76.14,76.04,76.14,23868.0,76.06,76.14,76.04,76.14,23868.0
2019-10-18 14:45:00,76.15,76.19,76.13,76.15,11985.0,76.15,76.19,76.13,76.15,11985.0
2019-10-18 14:50:00,76.13,76.17,76.11,76.15,17094.0,76.13,76.17,76.11,76.15,17094.0
2019-10-18 14:55:00,76.14,76.17,76.12,76.14,9651.0,76.14,76.17,76.12,76.14,9651.0
2019-10-18 15:00:00,76.17,76.2,76.16,76.19,18177.0,76.17,76.2,76.16,76.19,18177.0
2019-10-18 15:05:00,76.18,76.23,76.17,76.21,22962.0,76.18,76.23,76.17,76.21,22962.0
2019-10-18 15:10:00,76.22,76.26,76.17,76.24,19647.0,76.22,76.26,76.17,76.24,19647.0
2019-10-18 15:15:00,76.23,76.23,76.17,76.18,19617.0,76.23,76.23,76.17,76.18,19617.0
2019-10-18 15:20:00,76.19,76.21,76.11,76.11,30894.0,76.19,76.21,76.11,76.11,30894.0
2019-10-18 15:25:00,76.11,76.14,76.1,76.11,19539.0,76.11,76.14,76.1,76.11,19539.0
2019-10-18 15:30:00,76.12,76.27,76.11,76.27,38529.0,76.12,76.27,76.11,76.27,38529.0
2019-10-18 15:35:00,76.27,76.34,76.22,76.22,37743.0,76.27,76.34,76.22,76.22,37743.0
2019-10-18 15:40:00,76.22,76.22,76.11,76.11,42768.0,76.22,76.22,76.11,76.11,42768.0
2019-10-18 15:45:00,76.11,76.13,75.98,75.98,87378.0,76.11,76.13,75.98,75.98,87378.0
2019-10-18 15:50:00,75.98,75.99,75.85,75.9,129849.0,75.98,75.99,75.85,75.9,129849.0
2019-10-18 15:55:00,75.89,75.96,75.82,75.82,222909.0,75.89,75.96,75.82,75.82,222909.0
2019-10-21 09:30:00,76.17,76.25,75.91,76.16,46260.0,76.17,76.25,75.91,76.16,46260.0
2019-10-21 09:35:00,76.17,76.37,76.02,76.02,13830.0,76.17,76.37,76.02,76.02,13830.0
2019-10-21 09:40:00,76.04,76.18,75.89,76.14,40356.0,76.04,76.18,75.89,76.14,40356.0
2019-10-21 09:45:00,76.22,76.43,76.08,76.24,28917.0,76.22,76.43,76.08,76.24,28917.0
2019-10-21 09:50:00,76.27,76.39,76.15,76.15,10647.0,76.27,76.39,76.15,76.15,10647.0
2019-10-21 09:55:00,76.2,76.21,76.0,76.11,16128.0,76.2,76.21,76.0,76.11,16128.0
2019-10-21 10:00:00,76.09,76.22,76.04,76.12,27495.0,76.09,76.22,76.04,76.12,27495.0
2019-10-21 10:05:00,76.09,76.1,75.96,75.96,25239.0,76.09,76.1,75.96,75.96,25239.0
2019-10-21 10:10:00,75.95,76.01,75.82,75.82,35751.0,75.95,76.01,75.82,75.82,35751.0
2019-10-21 10:15:00,75.83,75.88,75.78,75.86,16365.0,75.83,75.88,75.78,75.86,16365.0
2019-10-21 10:20:00,75.9,75.95,75.9,75.94,6948.0,75.9,75.95,75.9,75.94,6948.0
2019-10-21 10:25:00,75.9,75.92,75.86,75.92,13107.0,75.9,75.92,75.86,75.92,13107.0
2019-10-21 10:30:00,75.92,75.92,75.84,75.9,53733.0,75.92,75.92,75.84,75.9,53733.0
2019-10-21 10:35:00,75.88,75.94,75.87,75.88,23892.0,75.88,75.94,75.87,75.88,23892.0
2019-10-21 10:40:00,75.89,75.92,75.71,75.71,81021.0,75.89,75.92,75.71,75.71,81021.0
2019-10-21 10:45:00,75.71,75.71,75.46,75.51,29859.0,75.71,75.71,75.46,75.51,29859.0
2019-10-21 10:50:00,75.51,75.52,75.36,75.36,15861.0,75.51,75.52,75.36,75.36,15861.0
2019-10-21 10:55:00,75.38,75.44,75.37,75.43,24477.0,75.38,75.44,75.37,75.43,24477.0
2019-10-21 11:00:00,75.46,75.54,75.46,75.54,24951.0,75.46,75.54,75.46,75.54,24951.0
2019-10-21 11:05:00,75.55,75.57,75.47,75.49,48111.0,75.55,75.57,75.47,75.49,48111.0
2019-10-21 11:10:00,75.48,75.56,75.45,75.54,29763.0,75.48,75.56,75.45,75.54,29763.0
2019-10-21 11:15:00,75.53,75.66,75.49,75.61,35163.0,75.53,75.66,75.49,75.61,35163.0
2019-10-21 11:20:00,75.6,75.72,75.59,75.67,14550.0,75.6,75.72,75.59,75.67,14550.0
2019-10-21 11:25:00,75.68,75.78,75.61,75.78,20139.0,75.68,75.78,75.61,75.78,20139.0
2019-10-21 11:30:00,75.75,75.75,75.68,75.71,16521.0,75.75,75.75,75.68,75.71,16521.0
2019-10-21 11:35:00,75.71,75.74,75.61,75.67,14391.0,75.71,75.74,75.61,75.67,14391.0
2019-10-21 11:40:00,75.64,75.67,75.61,75.61,10467.0,75.64,75.67,75.61,75.61,10467.0
2019-10-21 11:45:00,75.63,75.66,75.56,75.6,15576.0,75.63,75.66,75.56,75.6,15576.0
2019-10-21 11:50:00,75.6,75.66,75.56,75.65,19500.0,75.6,75.66,75.56,75.65,19500.0
2019-10-21 11:55:00,75.64,75.67,75.6,75.66,8820.0,75.64,75.67,75.6,75.66,8820.0
2019-10-21 12:00:00,75.63,75.64,75.48,75.48,16260.0,75.63,75.64,75.48,75.48,16260.0
2019-10-21 12:05:00,75.48,75.58,75.46,75.52,13716.0,75.48,75.58,75.46,75.52,13716.0
2019-10-21 12:10:00,75.52,75.59,75.52,75.57,7851.0,75.52,75.59,75.52,75.57,7851.0
2019-10-21 12:15:00,75.57,75.59,75.51,75.52,12453.0,75.57,75.59,75.51,75.52,12453.0
2019-10-21 12:20:00,75.51,75.57,75.5,75.55,21492.0,75.51,75.57,75.5,75.55,21492.0
2019-10-21 12:25:00,75.55,75.58,75.53,75.54,15321.0,75.55,75.58,75.53,75.54,15321.0
2019-10-21 12:30:00,75.53,75.6,75.53,75.6,7575.0,75.53,75.6,75.53,75.6,7575.0
2019-10-21 12:35:00,75.58,75.6,75.57,75.58,2700.0,75.58,75.6,75.57,75.58,2700.0
2019-10-21 12:40:00,75.58,75.65,75.58,75.63,6300.0,75.58,75.65,75.58,75.63,6300.0
2019-10-21 12:45:00,75.64,75.64,75.6,75.6,3000.0,75.64,75.64,75.6,75.6,3000.0
2019-10-21 12:50:00,75.59,75.66,75.59,75.66,8511.0,75.59,75.66,75.59,75.66,8511.0
2019-10-21 12:55:00,75.66,75.7,75.59,75.7,19092.0,75.66,75.7,75.59,75.7,19092.0
2019-10-21 13:00:00,75.69,75.73,75.67,75.7,9498.0,75.69,75.73,75.67,75.7,9498.0
2019-10-21 13:05:00,75.7,75.81,75.7,75.8,9555.0,75.7,75.81,75.7,75.8,9555.0
2019-10-21 13:10:00,75.81,75.9,75.79,75.89,12690.0,75.81,75.9,75.79,75.89,12690.0
2019-10-21 13:15:00,75.87,75.9,75.82,75.82,8430.0,75.87,75.9,75.82,75.82,8430.0
2019-10-21 13:20:00,75.78,75.81,75.78,75.81,16521.0,75.78,75.81,75.78,75.81,16521.0
2019-10-21 13:25:00,75.8,75.88,75.8,75.87,9513.0,75.8,75.88,75.8,75.87,9513.0
2019-10-21 13:30:00,75.85,75.87,75.79,75.82,10200.0,75.85,75.87,75.79,75.82,10200.0
2019-10-21 13:35:00,75.82,75.83,75.8,75.82,10110.0,75.82,75.83,75.8,75.82,10110.0
2019-10-21 13:40:00,75.82,75.84,75.74,75.75,10503.0,75.82,75.84,75.74,75.75,10503.0
2019-10-21 13:45:00,75.74,75.74,75.64,75.66,18561.0,75.74,75.74,75.64,75.66,18561.0
2019-10-21 13:50:00,75.67,75.67,75.63,75.67,8070.0,75.67,75.67,75.63,75.67,8070.0
2019-10-21 13:55:00,75.67,75.74,75.65,75.74,9654.0,75.67,75.74,75.65,75.74,9654.0
2019-10-21 14:00:00,75.7,75.77,75.69,75.71,12864.0,75.7,75.77,75.69,75.71,12864.0
2019-10-21 14:05:00,75.71,75.77,75.71,75.75,10335.0,75.71,75.77,75.71,75.75,10335.0
2019-10-21 14:10:00,75.78,75.88,75.78,75.79,14523.0,75.78,75.88,75.78,75.79,14523.0
2019-10-21 14:15:00,75.81,75.81,75.71,75.72,13092.0,75.81,75.81,75.71,75.72,13092.0
2019-10-21 14:20:00,75.71,75.73,75.64,75.66,16878.0,75.71,75.73,75.64,75.66,16878.0
2019-10-21 14:25:00,75.66,75.67,75.63,75.65,16266.0,75.66,75.67,75.63,75.65,16266.0
2019-10-21 14:30:00,75.65,75.68,75.57,75.57,30117.0,75.65,75.68,75.57,75.57,30117.0
2019-10-21 14:35:00,75.58,75.63,75.58,75.62,7491.0,75.58,75.63,75.58,75.62,7491.0
2019-10-21 14:40:00,75.61,75.63,75.54,75.55,12000.0,75.61,75.63,75.54,75.55,12000.0
2019-10-21 14:45:00,75.55,75.58,75.52,75.52,25743.0,75.55,75.58,75.52,75.52,25743.0
2019-10-21 14:50:00,75.54,75.55,75.5,75.53,8490.0,75.54,75.55,75.5,75.53,8490.0
2019-10-21 14:55:00,75.54,75.56,75.51,75.52,10350.0,75.54,75.56,75.51,75.52,10350.0
2019-10-21 15:00:00,75.53,75.56,75.49,75.56,16170.0,75.53,75.56,75.49,75.56,16170.0
2019-10-21 15:05:00,75.55,75.64,75.55,75.64,9924.0,75.55,75.64,75.55,75.64,9924.0
2019-10-21 15:10:00,75.62,75.67,75.6,75.67,15975.0,75.62,75.67,75.6,75.67,15975.0
2019-10-21 15:15:00,75.66,75.67,75.64,75.65,18633.0,75.66,75.67,75.64,75.65,18633.0
2019-10-21 15:20:00,75.64,75.68,75.58,75.67,26718.0,75.64,75.68,75.58,75.67,26718.0
2019-10-21 15:25:00,75.68,75.69,75.66,75.66,19899.0,75.68,75.69,75.66,75.66,19899.0
2019-10-21 15:30:00,75.66,75.69,75.64,75.66,27552.0,75.66,75.69,75.64,75.66,27552.0
2019-10-21 15:35:00,75.66,75.8,75.66,75.8,34488.0,75.66,75.8,75.66,75.8,34488.0
2019-10-21 15:40:00,75.78,75.83,75.77,75.83,25752.0,75.78,75.83,75.77,75.83,25752.0
2019-10-21 15:45:00,75.83,75.83,75.76,75.76,32766.0,75.83,75.83,75.76,75.76,32766.0
2019-10-21 15:50:00,75.77,75.79,75.72,75.78,49581.0,75.77,75.79,75.72,75.78,49581.0
2019-10-21 15:55:00,75.81,75.84,75.69,75.74,113391.0,75.81,75.84,75.69,75.74,113391.0
2019-10-22 09:30:00,76.16,76.24,75.84,76.15,36273.0,76.16,76.24,75.84,76.15,36273.0
2019-10-22 09:35:00,76.14,76.61,76.13,76.61,57438.0,76.14,76.61,76.13,76.61,57438.0
2019-10-22 09:40:00,76.52,76.83,76.27,76.83,24465.0,76.52,76.83,76.27,76.83,24465.0
2019-10-22 09:45:00,76.75,77.09,76.75,76.92,45285.0,76.75,77.09,76.75,76.92,45285.0
2019-10-22 09:50:00,76.89,77.04,76.85,76.97,19125.0,76.89,77.04,76.85,76.97,19125.0
2019-10-22 09:55:00,76.86,76.89,76.7,76.74,24819.0,76.86,76.89,76.7,76.74,24819.0
2019-10-22 10:00:00,76.73,76.78,76.56,76.6,31533.0,76.73,76.78,76.56,76.6,31533.0
2019-10-22 10:05:00,76.57,76.63,76.5,76.5,17358.0,76.57,76.63,76.5,76.5,17358.0
2019-10-22 10:10:00,76.54,76.54,76.14,76.21,32832.0,76.54,76.54,76.14,76.21,32832.0
2019-10-22 10:15:00,76.22,76.25,75.96,76.03,18165.0,76.22,76.25,75.96,76.03,18165.0
2019-10-22 10:20:00,76.1,76.1,75.89,75.98,45156.0,76.1,76.1,75.89,75.98,45156.0
2019-10-22 10:25:00,75.98,75.98,75.73,75.75,22530.0,75.98,75.98,75.73,75.75,22530.0
2019-10-22 10:30:00,75.79,76.08,75.75,75.95,19773.0,75.79,76.08,75.75,75.95,19773.0
2019-10-22 10:35:00,75.93,75.96,75.86,75.95,23700.0,75.93,75.96,75.86,75.95,23700.0
2019-10-22 10:40:00,75.92,76.02,75.89,75.89,16353.0,75.92,76.02,75.89,75.89,16353.0
2019-10-22 10:45:00,75.88,75.88,75.8,75.8,14559.0,75.88,75.88,75.8,75.8,14559.0
2019-10-22 10:50:00,75.78,75.83,75.7,75.72,50763.0,75.78,75.83,75.7,75.72,50763.0
2019-10-22 10:55:00,75.69,75.71,75.6,75.67,19422.0,75.69,75.71,75.6,75.67,19422.0
2019-10-22 11:00:00,75.65,75.68,75.32,75.32,21879.0,75.65,75.68,75.32,75.32,21879.0
2019-10-22 11:05:00,75.29,75.37,75.19,75.36,26382.0,75.29,75.37,75.19,75.36,26382.0
2019-10-22 11:10:00,75.32,75.33,75.09,75.09,8493.0,75.32,75.33,75.09,75.09,8493.0
2019-10-22 11:15:00,75.12,75.2,75.05,75.16,10089.0,75.12,75.2,75.05,75.16,10089.0
2019-10-22 11:20:00,75.17,75.33,75.15,75.31,12540.0,75.17,75.33,75.15,75.31,12540.0
2019-10-22 11:25:00,75.28,75.28,75.15,75.26,13344.0,75.28,75.28,75.15,75.26,13344.0
2019-10-22 11:30:00,75.21,75.24,75.17,75.2,8469.0,75.21,75.24,75.17,75.2,8469.0
2019-10-22 11:35:00,75.22,75.22,74.96,75.05,20196.0,75.22,75.22,74.96,75.05,20196.0
2019-10-22 11:40:00,75.04,75.05,74.96,75.03,19398.0,75.04,75.05,74.96,75.03,19398.0
2019-10-22 11:45:00,75.03,75.03,74.87,74.89,19239.0,75.03,75.03,74.87,74.89,19239.0
2019-10-22 11:50:00,74.81,74.82,74.63,74.63,14271.0,74.81,74.82,74.63,74.63,14271.0
2019-10-22 11:55:00,74.69,74.69,74.56,74.58,17433.0,74.69,74.69,74.56,74.58,17433.0
2019-10-22 12:00:00,74.58,74.61,74.51,74.54,23784.0,74.58,74.61,74.51,74.54,23784.0
2019-10-22 12:05:00,74.56,74.61,74.45,74.48,14250.0,74.56,74.61,74.45,74.48,14250.0
2019-10-22 12:10:00,74.46,74.46,74.35,74.38,17529.0,74.46,74.46,74.35,74.38,17529.0
2019-10-22 12:15:00,74.39,74.6,74.39,74.59,33570.0,74.39,74.6,74.39,74.59,33570.0
2019-10-22 12:20:00,74.6,74.67,74.57,74.57,31338.0,74.6,74.67,74.57,74.57,31338.0
2019-10-22 12:25:00,74.57,74.6,74.57,74.58,9450.0,74.57,74.6,74.57,74.58,9450.0
2019-10-22 12:30:00,74.59,74.75,74.58,74.73,7803.0,74.59,74.75,74.58,74.73,7803.0
2019-10-22 12:35:00,74.73,74.73,74.66,74.66,12600.0,74.73,74.73,74.66,74.66,12600.0
2019-10-22 12:40:00,74.69,74.81,74.66,74.79,20373.0,74.69,74.81,74.66,74.79,20373.0
2019-10-22 12:45:00,74.8,74.87,74.77,74.83,19902.0,74.8,74.87,74.77,74.83,19902.0
2019-10-22 12:50:00,74.85,74.96,74.85,74.95,9675.0,74.85,74.96,74.85,74.95,9675.0
2019-10-22 12:55:00,74.95,74.95,74.88,74.93,11631.0,74.95,74.95,74.88,74.93,11631.0
2019-10-22 13:00:00,74.95,75.02,74.89,74.9,14940.0,74.95,75.02,74.89,74.9,14940.0
2019-10-22 13:05:00,74.91,74.93,74.88,74.89,18027.0,74.91,74.93,74.88,74.89,18027.0
2019-10-22 13:10:00,74.9,74.92,74.8,74.86,15609.0,74.9,74.92,74.8,74.86,15609.0
2019-10-22 13:15:00,74.87,74.87,74.78,74.78,5907.0,74.87,74.87,74.78,74.78,5907.0
2019-10-22 13:20:00,74.79,74.84,74.77,74.83,17586.0,74.79,74.84,74.77,74.83,17586.0
2019-10-22 13:25:00,74.84,74.89,74.78,74.81,13155.0,74.84,74.89,74.78,74.81,13155.0
2019-10-22 13:30:00,74.81,74.87,74.81,74.83,12237.0,74.81,74.87,74.81,74.83,12237.0
2019-10-22 13:35:00,74.82,74.86,74.82,74.86,13767.0,74.82,74.86,74.82,74.86,13767.0
2019-10-22 13:40:00,74.9,74.93,74.88,74.89,6741.0,74.9,74.93,74.88,74.89,6741.0
2019-10-22 13:45:00,74.89,74.89,74.81,74.81,7014.0,74.89,74.89,74.81,74.81,7014.0
2019-10-22 13:50:00,74.82,74.82,74.74,74.76,16308.0,74.82,74.82,74.74,74.76,16308.0
2019-10-22 13:55:00,74.77,74.77,74.69,74.7,17307.0,74.77,74.77,74.69,74.7,17307.0
2019-10-22 14:00:00,74.67,74.74,74.63,74.66,31839.0,74.67,74.74,74.63,74.66,31839.0
2019-10-22 14:05:00,74.66,74.73,74.65,74.7,11793.0,74.66,74.73,74.65,74.7,11793.0
2019-10-22 14:10:00,74.71,74.75,74.64,74.65,13302.0,74.71,74.75,74.64,74.65,13302.0
2019-10-22 14:15:00,74.66,74.66,74.54,74.54,17361.0,74.66,74.66,74.54,74.54,17361.0
2019-10-22 14:20:00,74.54,74.55,74.44,74.45,10500.0,74.54,74.55,74.44,74.45,10500.0
2019-10-22 14:25:00,74.45,74.5,74.39,74.41,11424.0,74.45,74.5,74.39,74.41,11424.0
2019-10-22 14:30:00,74.41,74.41,74.25,74.26,26940.0,74.41,74.41,74.25,74.26,26940.0
2019-10-22 14:35:00,74.3,74.32,74.26,74.28,23346.0,74.3,74.32,74.26,74.28,23346.0
2019-10-22 14:40:00,74.27,74.28,74.13,74.2,17061.0,74.27,74.28,74.13,74.2,17061.0
2019-10-22 14:45:00,74.14,74.16,74.05,74.08,14673.0,74.14,74.16,74.05,74.08,14673.0
2019-10-22 14:50:00,74.07,74.13,74.01,74.09,44931.0,74.07,74.13,74.01,74.09,44931.0
2019-10-22 14:55:00,74.07,74.17,74.07,74.13,31254.0,74.07,74.17,74.07,74.13,31254.0
2019-10-22 15:00:00,74.14,74.28,74.14,74.28,37146.0,74.14,74.28,74.14,74.28,37146.0
2019-10-22 15:05:00,74.27,74.32,74.26,74.27,9885.0,74.27,74.32,74.26,74.27,9885.0
2019-10-22 15:10:00,74.25,74.26,74.21,74.23,9420.0,74.25,74.26,74.21,74.23,9420.0
2019-10-22 15:15:00,74.23,74.31,74.22,74.28,17586.0,74.23,74.31,74.22,74.28,17586.0
2019-10-22 15:20:00,74.31,74.37,74.3,74.35,13131.0,74.31,74.37,74.3,74.35,13131.0
2019-10-22 15:25:00,74.36,74.4,74.33,74.35,50355.0,74.36,74.4,74.33,74.35,50355.0
2019-10-22 15:30:00,74.35,74.37,74.32,74.36,31830.0,74.35,74.37,74.32,74.36,31830.0
2019-10-22 15:35:00,74.36,74.37,74.28,74.28,48714.0,74.36,74.37,74.28,74.28,48714.0
2019-10-22 15:40:00,74.27,74.29,74.1,74.11,49398.0,74.27,74.29,74.1,74.11,49398.0
2019-10-22 15:45:00,74.11,74.11,74.01,74.02,51789.0,74.11,74.11,74.01,74.02,51789.0
2019-10-22 15:50:00,74.02,74.05,73.97,74.02,71226.0,74.02,74.05,73.97,74.02,71226.0
2019-10-22 15:55:00,74.01,74.06,73.95,74.06,113259.0,74.01,74.06,73.95,74.06,113259.0
2019-10-23 09:30:00,74.16,74.55,73.87,74.32,60978.0,74.16,74.55,73.87,74.32,60978.0
2019-10-23 09:35:00,74.5,74.92,74.33,74.7,38526.0,74.5,74.92,74.33,74.7,38526.0
2019-10-23 09:40:00,74.56,74.8,74.46,74.46,17589.0,74.56,74.8,74.46,74.46,17589.0
2019-10-23 09:45:00,74.36,74.67,74.36,74.64,19227.0,74.36,74.67,74.36,74.64,19227.0
2019-10-23 09:50:00,74.54,74.7,74.41,74.43,76026.0,74.54,74.7,74.41,74.43,76026.0
2019-10-23 09:55:00,74.45,74.65,74.45,74.58,24210.0,74.45,74.65,74.45,74.58,24210.0
2019-10-23 10:00:00,74.61,74.79,74.5,74.76,20097.0,74.61,74.79,74.5,74.76,20097.0
2019-10-23 10:05:00,74.8,74.85,74.68,74.69,23697.0,74.8,74.85,74.68,74.69,23697.0
2019-10-23 10:10:00,74.67,74.72,74.61,74.67,22470.0,74.67,74.72,74.61,74.67,22470.0
2019-10-23 10:15:00,74.72,74.87,74.69,74.77,37332.0,74.72,74.87,74.69,74.77,37332.0
2019-10-23 10:20:00,74.72,74.77,74.67,74.72,12903.0,74.72,74.77,74.67,74.72,12903.0
2019-10-23 10:25:00,74.75,74.88,74.74,74.88,20226.0,74.75,74.88,74.74,74.88,20226.0
2019-10-23 10:30:00,74.91,74.91,74.78,74.84,44127.0,74.91,74.91,74.78,74.84,44127.0
2019-10-23 10:35:00,74.87,74.89,74.66,74.7,81450.0,74.87,74.89,74.66,74.7,81450.0
2019-10-23 10:40:00,74.7,75.0,74.68,74.97,22578.0,74.7,75.0,74.68,74.97,22578.0
2019-10-23 10:45:00,75.0,75.04,74.97,75.0,16308.0,75.0,75.04,74.97,75.0,16308.0
2019-10-23 10:50:00,74.97,75.13,74.95,75.08,14400.0,74.97,75.13,74.95,75.08,14400.0
2019-10-23 10:55:00,75.15,75.24,75.11,75.12,18744.0,75.15,75.24,75.11,75.12,18744.0
2019-10-23 11:00:00,75.1,75.36,75.1,75.36,38778.0,75.1,75.36,75.1,75.36,38778.0
2019-10-23 11:05:00,75.38,75.44,75.07,75.07,94314.0,75.38,75.44,75.07,75.07,94314.0
2019-10-23 11:10:00,75.08,75.42,75.06,75.38,25890.0,75.08,75.42,75.06,75.38,25890.0
2019-10-23 11:15:00,75.41,75.51,75.36,75.44,14400.0,75.41,75.51,75.36,75.44,14400.0
2019-10-23 11:20:00,75.44,75.45,75.32,75.38,28632.0,75.44,75.45,75.32,75.38,28632.0
2019-10-23 11:25:00,75.35,75.42,75.29,75.37,17688.0,75.35,75.42,75.29,75.37,17688.0
2019-10-23 11:30:00,75.41,75.46,75.32,75.36,10698.0,75.41,75.46,75.32,75.36,10698.0
2019-10-23 11:35:00,75.36,75.47,75.34,75.47,6600.0,75.36,75.47,75.34,75.47,6600.0
2019-10-23 11:40:00,75.49,75.54,75.42,75.44,8205.0,75.49,75.54,75.42,75.44,8205.0
2019-10-23 11:45:00,75.51,75.57,75.44,75.55,5403.0,75.51,75.57,75.44,75.55,5403.0
2019-10-23 11:50:00,75.55,75.57,75.42,75.45,16023.0,75.55,75.57,75.42,75.45,16023.0
2019-10-23 11:55:00,75.46,75.52,75.44,75.52,13227.0,75.46,75.52,75.44,75.52,13227.0
2019-10-23 12:00:00,75.53,75.61,75.52,75.57,13401.0,75.53,75.61,75.52,75.57,13401.0
2019-10-23 12:05:00,75.55,75.55,75.47,75.49,17130.0,75.55,75.55,75.47,75.49,17130.0
2019-10-23 12:10:00,75.45,75.52,75.42,75.5,11670.0,75.45,75.52,75.42,75.5,11670.0
2019-10-23 12:15:00,75.49,75.57,75.44,75.57,8709.0,75.49,75.57,75.44,75.57,8709.0
2019-10-23 12:20:00,75.56,75.57,75.51,75.56,9036.0,75.56,75.57,75.51,75.56,9036.0
2019-10-23 12:25:00,75.58,75.58,75.48,75.58,10500.0,75.58,75.58,75.48,75.58,10500.0
2019-10-23 12:30:00,75.55,75.59,75.51,75.53,13554.0,75.55,75.59,75.51,75.53,13554.0
2019-10-23 12:35:00,75.5,75.52,75.46,75.48,16650.0,75.5,75.52,75.46,75.48,16650.0
2019-10-23 12:40:00,75.51,75.61,75.51,75.59,15330.0,75.51,75.61,75.51,75.59,15330.0
2019-10-23 12:45:00,75.59,75.61,75.54,75.59,10467.0,75.59,75.61,75.54,75.59,10467.0
2019-10-23 12:50:00,75.6,75.63,75.57,75.59,7425.0,75.6,75.63,75.57,75.59,7425.0
2019-10-23 12:55:00,75.57,75.61,75.56,75.6,15186.0,75.57,75.61,75.56,75.6,15186.0
2019-10-23 13:00:00,75.58,75.64,75.58,75.64,6003.0,75.58,75.64,75.58,75.64,6003.0
2019-10-23 13:05:00,75.63,75.68,75.53,75.53,16785.0,75.63,75.68,75.53,75.53,16785.0
2019-10-23 13:10:00,75.53,75.56,75.5,75.54,6600.0,75.53,75.56,75.5,75.54,6600.0
2019-10-23 13:15:00,75.51,75.55,75.5,75.52,4506.0,75.51,75.55,75.5,75.52,4506.0
2019-10-23 13:20:00,75.52,75.52,75.37,75.37,17487.0,75.52,75.52,75.37,75.37,17487.0
2019-10-23 13:25:00,75.34,75.37,75.24,75.24,31281.0,75.34,75.37,75.24,75.24,31281.0
2019-10-23 13:30:00,75.28,75.37,75.23,75.23,33891.0,75.28,75.37,75.23,75.23,33891.0
2019-10-23 13:35:00,75.26,75.27,75.23,75.25,41763.0,75.26,75.27,75.23,75.25,41763.0
2019-10-23 13:40:00,75.27,75.3,75.2,75.23,53106.0,75.27,75.3,75.2,75.23,53106.0
2019-10-23 13:45:00,75.22,75.22,75.13,75.16,31989.0,75.22,75.22,75.13,75.16,31989.0
2019-10-23 13:50:00,75.16,75.18,74.95,75.0,27534.0,75.16,75.18,74.95,75.0,27534.0
2019-10-23 13:55:00,74.98,75.01,74.92,74.97,14328.0,74.98,75.01,74.92,74.97,14328.0
2019-10-23 14:00:00,74.92,74.93,74.88,74.89,13083.0,74.92,74.93,74.88,74.89,13083.0
2019-10-23 14:05:00,74.88,74.92,74.85,74.85,16896.0,74.88,74.92,74.85,74.85,16896.0
2019-10-23 14:10:00,74.85,74.92,74.8,74.89,20862.0,74.85,74.92,74.8,74.89,20862.0
2019-10-23 14:15:00,74.91,74.93,74.86,74.93,12657.0,74.91,74.93,74.86,74.93,12657.0
2019-10-23 14:20:00,74.91,75.01,74.91,75.01,16950.0,74.91,75.01,74.91,75.01,16950.0
2019-10-23 14:25:00,75.04,75.07,74.95,74.96,28671.0,75.04,75.07,74.95,74.96,28671.0
2019-10-23 14:30:00,74.97,75.01,74.95,74.96,12600.0,74.97,75.01,74.95,74.96,12600.0
2019-10-23 14:35:00,74.96,74.97,74.86,74.86,19158.0,74.96,74.97,74.86,74.86,19158.0
2019-10-23 14:40:00,74.82,74.84,74.77,74.78,17508.0,74.82,74.84,74.77,74.78,17508.0
2019-10-23 14:45:00,74.77,74.85,74.76,74.82,28242.0,74.77,74.85,74.76,74.82,28242.0
2019-10-23 14:50:00,74.82,74.85,74.72,74.84,31557.0,74.82,74.85,74.72,74.84,31557.0
2019-10-23 14:55:00,74.84,74.91,74.82,74.91,21249.0,74.84,74.91,74.82,74.91,21249.0
2019-10-23 15:00:00,74.91,74.99,74.87,74.98,20751.0,74.91,74.99,74.87,74.98,20751.0
2019-10-23 15:05:00,74.98,74.99,74.88,74.88,15600.0,74.98,74.99,74.88,74.88,15600.0
2019-10-23 15:10:00,74.87,74.91,74.85,74.89,33039.0,74.87,74.91,74.85,74.89,33039.0
2019-10-23 15:15:00,74.88,74.9,74.81,74.88,28020.0,74.88,74.9,74.81,74.88,28020.0
2019-10-23 15:20:00,74.88,74.95,74.84,74.91,38100.0,74.88,74.95,74.84,74.91,38100.0
2019-10-23 15:25:00,74.92,75.0,74.91,74.99,45150.0,74.92,75.0,74.91,74.99,45150.0
2019-10-23 15:30:00,74.98,75.01,74.87,74.89,50136.0,74.98,75.01,74.87,74.89,50136.0
2019-10-23 15:35:00,74.89,74.99,74.89,74.89,105780.0,74.89,74.99,74.89,74.89,105780.0
2019-10-23 15:40:00,74.89,74.89,74.81,74.87,64908.0,74.89,74.89,74.81,74.87,64908.0
2019-10-23 15:45:00,74.87,74.93,74.81,74.9,106629.0,74.87,74.93,74.81,74.9,106629.0
2019-10-23 15:50:00,74.88,74.92,74.82,74.83,93195.0,74.88,74.92,74.82,74.83,93195.0
2019-10-23 15:55:00,74.82,75.07,74.82,75.03,217836.0,74.82,75.07,74.82,75.03,217836.0
2019-10-24 09:30:00,78.51,78.8,77.15,77.25,366102.0,78.51,78.8,77.15,77.25,366102.0
2019-10-24 09:35:00,77.25,78.63,76.28,78.29,244815.0,77.25,78.63,76.28,78.29,244815.0
2019-10-24 09:40:00,78.16,78.91,78.04,78.53,245910.0,78.16,78.91,78.04,78.53,245910.0
2019-10-24 09:45:00,78.54,79.43,78.28,79.29,205122.0,78.54,79.43,78.28,79.29,205122.0
2019-10-24 09:50:00,79.32,79.46,78.8,78.89,147861.0,79.32,79.46,78.8,78.89,147861.0
2019-10-24 09:55:00,78.85,79.09,78.71,78.75,117813.0,78.85,79.09,78.71,78.75,117813.0
2019-10-24 10:00:00,78.89,79.16,78.76,78.88,175290.0,78.89,79.16,78.76,78.88,175290.0
2019-10-24 10:05:00,78.88,79.17,78.76,78.89,211557.0,78.88,79.17,78.76,78.89,211557.0
2019-10-24 10:10:00,78.89,78.95,78.41,78.53,229062.0,78.89,78.95,78.41,78.53,229062.0
2019-10-24 10:15:00,78.58,79.11,78.56,78.7,136710.0,78.58,79.11,78.56,78.7,136710.0
2019-10-24 10:20:00,78.71,78.84,78.63,78.77,48840.0,78.71,78.84,78.63,78.77,48840.0
2019-10-24 10:25:00,78.74,78.88,78.34,78.4,51570.0,78.74,78.88,78.34,78.4,51570.0
2019-10-24 10:30:00,78.48,78.57,78.27,78.44,53523.0,78.48,78.57,78.27,78.44,53523.0
2019-10-24 10:35:00,78.44,78.44,78.04,78.17,127017.0,78.44,78.44,78.04,78.17,127017.0
2019-10-24 10:40:00,78.12,78.52,78.11,78.35,169722.0,78.12,78.52,78.11,78.35,169722.0
2019-10-24 10:45:00,78.37,78.39,78.22,78.35,44646.0,78.37,78.39,78.22,78.35,44646.0
2019-10-24 10:50:00,78.39,78.39,78.03,78.05,53085.0,78.39,78.39,78.03,78.05,53085.0
2019-10-24 10:55:00,78.05,78.05,77.2,77.22,124689.0,78.05,78.05,77.2,77.22,124689.0
2019-10-24 11:00:00,77.31,77.49,76.84,77.41,201768.0,77.31,77.49,76.84,77.41,201768.0
2019-10-24 11:05:00,77.41,77.41,76.73,76.79,125706.0,77.41,77.41,76.73,76.79,125706.0
2019-10-24 11:10:00,76.79,76.89,76.5,76.65,110457.0,76.79,76.89,76.5,76.65,110457.0
2019-10-24 11:15:00,76.66,76.84,76.16,76.36,73155.0,76.66,76.84,76.16,76.36,73155.0
2019-10-24 11:20:00,76.37,76.37,75.91,75.96,67956.0,76.37,76.37,75.91,75.96,67956.0
2019-10-24 11:25:00,75.96,76.21,75.88,76.08,74541.0,75.96,76.21,75.88,76.08,74541.0
2019-10-24 11:30:00,76.16,76.58,76.09,76.34,91341.0,76.16,76.58,76.09,76.34,91341.0
2019-10-24 11:35:00,76.38,76.42,76.08,76.42,188085.0,76.38,76.42,76.08,76.42,188085.0
2019-10-24 11:40:00,76.42,76.94,76.4,76.88,78228.0,76.42,76.94,76.4,76.88,78228.0
2019-10-24 11:45:00,76.88,76.88,76.51,76.64,73077.0,76.88,76.88,76.51,76.64,73077.0
2019-10-24 11:50:00,76.59,76.95,76.37,76.93,94932.0,76.59,76.95,76.37,76.93,94932.0
2019-10-24 11:55:00,76.93,76.93,76.61,76.72,88239.0,76.93,76.93,76.61,76.72,88239.0
2019-10-24 12:00:00,76.79,77.09,76.78,77.0,66399.0,76.79,77.09,76.78,77.0,66399.0
2019-10-24 12:05:00,77.01,77.1,76.91,77.08,41868.0,77.01,77.1,76.91,77.08,41868.0
2019-10-24 12:10:00,77.08,77.25,76.8,76.88,33051.0,77.08,77.25,76.8,76.88,33051.0
2019-10-24 12:15:00,76.88,76.92,76.69,76.73,30369.0,76.88,76.92,76.69,76.73,30369.0
2019-10-24 12:20:00,76.72,76.91,76.66,76.82,65088.0,76.72,76.91,76.66,76.82,65088.0
2019-10-24 12:25:00,76.82,76.95,76.81,76.84,28254.0,76.82,76.95,76.81,76.84,28254.0
2019-10-24 12:30:00,76.84,76.87,76.65,76.67,93249.0,76.84,76.87,76.65,76.67,93249.0
2019-10-24 12:35:00,76.65,76.71,76.58,76.6,95679.0,76.65,76.71,76.58,76.6,95679.0
2019-10-24 12:40:00,76.58,76.58,76.02,76.15,132111.0,76.58,76.58,76.02,76.15,132111.0
2019-10-24 12:45:00,76.14,76.4,76.11,76.21,83172.0,76.14,76.4,76.11,76.21,83172.0
2019-10-24 12:50:00,76.24,76.31,76.15,76.18,25815.0,76.24,76.31,76.15,76.18,25815.0
2019-10-24 12:55:00,76.23,76.33,76.12,76.2,27549.0,76.23,76.33,76.12,76.2,27549.0
2019-10-24 13:00:00,76.2,76.23,75.99,76.01,30231.0,76.2,76.23,75.99,76.01,30231.0
2019-10-24 13:05:00,76.01,76.09,75.99,75.99,44127.0,76.01,76.09,75.99,75.99,44127.0
2019-10-24 13:10:00,75.99,75.99,75.84,75.86,56397.0,75.99,75.99,75.84,75.86,56397.0
2019-10-24 13:15:00,75.85,75.86,75.53,75.65,199071.0,75.85,75.86,75.53,75.65,199071.0
2019-10-24 13:20:00,75.63,75.68,75.47,75.68,81762.0,75.63,75.68,75.47,75.68,81762.0
2019-10-24 13:25:00,75.68,75.83,75.5,75.5,55950.0,75.68,75.83,75.5,75.5,55950.0
2019-10-24 13:30:00,75.53,75.57,75.25,75.42,133311.0,75.53,75.57,75.25,75.42,133311.0
2019-10-24 13:35:00,75.46,75.46,75.19,75.29,31164.0,75.46,75.46,75.19,75.29,31164.0
2019-10-24 13:40:00,75.26,75.27,74.93,74.95,79077.0,75.26,75.27,74.93,74.95,79077.0
2019-10-24 13:45:00,74.98,75.12,74.92,74.97,93732.0,74.98,75.12,74.92,74.97,93732.0
2019-10-24 13:50:00,74.99,75.17,74.96,75.01,48942.0,74.99,75.17,74.96,75.01,48942.0
2019-10-24 13:55:00,74.98,75.09,74.96,75.01,40656.0,74.98,75.09,74.96,75.01,40656.0
2019-10-24 14:00:00,75.01,75.65,75.01,75.63,102117.0,75.01,75.65,75.01,75.63,102117.0
2019-10-24 14:05:00,75.61,75.86,75.58,75.82,65991.0,75.61,75.86,75.58,75.82,65991.0
2019-10-24 14:10:00,75.86,76.05,75.81,75.83,74037.0,75.86,76.05,75.81,75.83,74037.0
2019-10-24 14:15:00,75.82,76.01,75.78,75.96,36666.0,75.82,76.01,75.78,75.96,36666.0
2019-10-24 14:20:00,75.98,76.16,75.93,76.12,28170.0,75.98,76.16,75.93,76.12,28170.0
2019-10-24 14:25:00,76.1,76.34,76.08,76.34,50001.0,76.1,76.34,76.08,76.34,50001.0
2019-10-24 14:30:00,76.34,76.48,76.31,76.48,49878.0,76.34,76.48,76.31,76.48,49878.0
2019-10-24 14:35:00,76.45,76.48,76.32,76.41,13131.0,76.45,76.48,76.32,76.41,13131.0
2019-10-24 14:40:00,76.41,76.41,75.74,75.74,103410.0,76.41,76.41,75.74,75.74,103410.0
2019-10-24 14:45:00,75.73,75.83,75.55,75.77,46713.0,75.73,75.83,75.55,75.77,46713.0
2019-10-24 14:50:00,75.73,76.24,75.65,76.14,38262.0,75.73,76.24,75.65,76.14,38262.0
2019-10-24 14:55:00,76.23,76.25,75.97,76.04,27453.0,76.23,76.25,75.97,76.04,27453.0
2019-10-24 15:00:00,76.07,76.21,76.04,76.21,40188.0,76.07,76.21,76.04,76.21,40188.0
2019-10-24 15:05:00,76.19,76.43,76.17,76.4,26427.0,76.19,76.43,76.17,76.4,26427.0
2019-10-24 15:10:00,76.4,76.59,76.4,76.46,32883.0,76.4,76.59,76.4,76.46,32883.0
2019-10-24 15:15:00,76.47,76.47,75.97,75.97,47418.0,76.47,76.47,75.97,75.97,47418.0
2019-10-24 15:20:00,76.02,76.26,75.97,76.26,26037.0,76.02,76.26,75.97,76.26,26037.0
2019-10-24 15:25:00,76.26,76.38,76.26,76.31,23106.0,76.26,76.38,76.26,76.31,23106.0
2019-10-24 15:30:00,76.28,76.32,76.19,76.25,42879.0,76.28,76.32,76.19,76.25,42879.0
2019-10-24 15:35:00,76.26,76.35,76.08,76.28,44964.0,76.26,76.35,76.08,76.28,44964.0
2019-10-24 15:40:00,76.29,76.38,76.18,76.37,67215.0,76.29,76.38,76.18,76.37,67215.0
2019-10-24 15:45:00,76.39,76.58,76.37,76.48,64092.0,76.39,76.58,76.37,76.48,64092.0
2019-10-24 15:50:00,76.47,76.51,76.4,76.48,84798.0,76.47,76.51,76.4,76.48,84798.0
2019-10-24 15:55:00,76.48,76.51,76.06,76.27,362484.0,76.48,76.51,76.06,76.27,362484.0
2019-10-25 09:30:00,75.73,76.33,75.02,75.93,55782.0,75.73,76.33,75.02,75.93,55782.0
2019-10-25 09:35:00,75.93,75.97,75.67,75.79,20919.0,75.93,75.97,75.67,75.79,20919.0
2019-10-25 09:40:00,75.71,75.95,75.56,75.83,15366.0,75.71,75.95,75.56,75.83,15366.0
2019-10-25 09:45:00,75.97,76.4,75.95,76.22,34662.0,75.97,76.4,75.95,76.22,34662.0
2019-10-25 09:50:00,76.21,76.21,75.72,75.83,45603.0,76.21,76.21,75.72,75.83,45603.0
2019-10-25 09:55:00,75.73,76.21,75.63,76.01,23487.0,75.73,76.21,75.63,76.01,23487.0
2019-10-25 10:00:00,75.99,76.17,75.69,76.08,45507.0,75.99,76.17,75.69,76.08,45507.0
2019-10-25 10:05:00,76.09,76.49,76.09,76.49,171489.0,76.09,76.49,76.09,76.49,171489.0
2019-10-25 10:10:00,76.52,76.7,76.49,76.61,73287.0,76.52,76.7,76.49,76.61,73287.0
2019-10-25 10:15:00,76.61,76.76,76.42,76.7,36909.0,76.61,76.76,76.42,76.7,36909.0
2019-10-25 10:20:00,76.7,76.75,76.48,76.59,64803.0,76.7,76.75,76.48,76.59,64803.0
2019-10-25 10:25:00,76.54,76.6,76.37,76.37,17115.0,76.54,76.6,76.37,76.37,17115.0
2019-10-25 10:30:00,76.37,76.46,76.31,76.4,24990.0,76.37,76.46,76.31,76.4,24990.0
2019-10-25 10:35:00,76.37,76.61,76.36,76.44,19401.0,76.37,76.61,76.36,76.44,19401.0
2019-10-25 10:40:00,76.35,76.51,76.31,76.51,11277.0,76.35,76.51,76.31,76.51,11277.0
2019-10-25 10:45:00,76.5,76.54,76.31,76.32,38724.0,76.5,76.54,76.31,76.32,38724.0
2019-10-25 10:50:00,76.32,76.41,76.19,76.35,31050.0,76.32,76.41,76.19,76.35,31050.0
2019-10-25 10:55:00,76.33,76.33,76.19,76.21,16704.0,76.33,76.33,76.19,76.21,16704.0
2019-10-25 11:00:00,76.21,76.22,76.02,76.06,23205.0,76.21,76.22,76.02,76.06,23205.0
2019-10-25 11:05:00,76.09,76.25,76.09,76.14,53016.0,76.09,76.25,76.09,76.14,53016.0
2019-10-25 11:10:00,76.13,76.41,76.13,76.41,43326.0,76.13,76.41,76.13,76.41,43326.0
2019-10-25 11:15:00,76.4,76.44,76.33,76.37,41793.0,76.4,76.44,76.33,76.37,41793.0
2019-10-25 11:20:00,76.39,76.43,76.32,76.4,83133.0,76.39,76.43,76.32,76.4,83133.0
2019-10-25 11:25:00,76.41,76.62,76.4,76.62,28239.0,76.41,76.62,76.4,76.62,28239.0
2019-10-25 11:30:00,76.62,76.76,76.54,76.7,126693.0,76.62,76.76,76.54,76.7,126693.0
2019-10-25 11:35:00,76.72,76.72,76.63,76.64,34914.0,76.72,76.72,76.63,76.64,34914.0
2019-10-25 11:40:00,76.62,76.69,76.58,76.58,20589.0,76.62,76.69,76.58,76.58,20589.0
2019-10-25 11:45:00,76.58,76.71,76.55,76.67,36768.0,76.58,76.71,76.55,76.67,36768.0
2019-10-25 11:50:00,76.68,76.68,76.57,76.58,36603.0,76.68,76.68,76.57,76.58,36603.0
2019-10-25 11:55:00,76.55,76.67,76.51,76.67,14232.0,76.55,76.67,76.51,76.67,14232.0
2019-10-25 12:00:00,76.64,76.66,76.55,76.59,61014.0,76.64,76.66,76.55,76.59,61014.0
2019-10-25 12:05:00,76.59,76.59,76.5,76.52,13311.0,76.59,76.59,76.5,76.52,13311.0
2019-10-25 12:10:00,76.54,76.62,76.54,76.57,13020.0,76.54,76.62,76.54,76.57,13020.0
2019-10-25 12:15:00,76.58,76.58,76.48,76.52,10110.0,76.58,76.58,76.48,76.52,10110.0
2019-10-25 12:20:00,76.49,76.54,76.48,76.5,18120.0,76.49,76.54,76.48,76.5,18120.0
2019-10-25 12:25:00,76.5,76.52,76.42,76.43,23115.0,76.5,76.52,76.42,76.43,23115.0
2019-10-25 12:30:00,76.43,76.43,76.29,76.32,13449.0,76.43,76.43,76.29,76.32,13449.0
2019-10-25 12:35:00,76.32,76.33,76.26,76.28,33534.0,76.32,76.33,76.26,76.28,33534.0
2019-10-25 12:40:00,76.25,76.27,76.21,76.21,12012.0,76.25,76.27,76.21,76.21,12012.0
2019-10-25 12:45:00,76.21,76.42,76.21,76.38,23175.0,76.21,76.42,76.21,76.38,23175.0
2019-10-25 12:50:00,76.38,76.41,76.27,76.27,11700.0,76.38,76.41,76.27,76.27,11700.0
2019-10-25 12:55:00,76.26,76.26,76.08,76.1,25665.0,76.26,76.26,76.08,76.1,25665.0
2019-10-25 13:00:00,76.1,76.1,76.01,76.02,14229.0,76.1,76.1,76.01,76.02,14229.0
2019-10-25 13:05:00,76.02,76.12,76.0,76.09,12057.0,76.02,76.12,76.0,76.09,12057.0
2019-10-25 13:10:00,76.09,76.11,75.99,75.99,32694.0,76.09,76.11,75.99,75.99,32694.0
2019-10-25 13:15:00,76.01,76.03,75.96,76.01,15660.0,76.01,76.03,75.96,76.01,15660.0
2019-10-25 13:20:00,76.02,76.02,75.9,75.92,24900.0,76.02,76.02,75.9,75.92,24900.0
2019-10-25 13:25:00,75.93,75.93,75.83,75.84,12000.0,75.93,75.93,75.83,75.84,12000.0
2019-10-25 13:30:00,75.85,75.87,75.69,75.69,17661.0,75.85,75.87,75.69,75.69,17661.0
2019-10-25 13:35:00,75.7,75.73,75.66,75.67,49590.0,75.7,75.73,75.66,75.67,49590.0
2019-10-25 13:40:00,75.67,75.9,75.66,75.9,9552.0,75.67,75.9,75.66,75.9,9552.0
2019-10-25 13:45:00,75.9,76.06,75.87,76.03,17340.0,75.9,76.06,75.87,76.03,17340.0
2019-10-25 13:50:00,76.03,76.03,75.84,75.85,40212.0,76.03,76.03,75.84,75.85,40212.0
2019-10-25 13:55:00,75.86,75.97,75.86,75.95,21705.0,75.86,75.97,75.86,75.95,21705.0
2019-10-25 14:00:00,75.94,75.95,75.75,75.76,33018.0,75.94,75.95,75.75,75.76,33018.0
2019-10-25 14:05:00,75.78,75.78,75.53,75.53,30336.0,75.78,75.78,75.53,75.53,30336.0
2019-10-25 14:10:00,75.57,75.86,75.53,75.83,42873.0,75.57,75.86,75.53,75.83,42873.0
2019-10-25 14:15:00,75.83,76.0,75.83,76.0,14001.0,75.83,76.0,75.83,76.0,14001.0
2019-10-25 14:20:00,76.0,76.17,76.0,76.11,12654.0,76.0,76.17,76.0,76.11,12654.0
2019-10-25 14:25:00,76.13,76.21,76.09,76.11,25887.0,76.13,76.21,76.09,76.11,25887.0
2019-10-25 14:30:00,76.12,76.12,75.94,75.94,26028.0,76.12,76.12,75.94,75.94,26028.0
2019-10-25 14:35:00,75.94,75.96,75.88,75.88,21585.0,75.94,75.96,75.88,75.88,21585.0
2019-10-25 14:40:00,75.93,75.95,75.89,75.92,15177.0,75.93,75.95,75.89,75.92,15177.0
2019-10-25 14:45:00,75.91,75.92,75.87,75.87,23727.0,75.91,75.92,75.87,75.87,23727.0
2019-10-25 14:50:00,75.87,76.04,75.86,75.98,14622.0,75.87,76.04,75.86,75.98,14622.0
2019-10-25 14:55:00,75.99,76.08,75.93,76.03,21885.0,75.99,76.08,75.93,76.03,21885.0
2019-10-25 15:00:00,76.02,76.03,75.98,75.98,17700.0,76.02,76.03,75.98,75.98,17700.0
2019-10-25 15:05:00,75.99,76.07,75.95,76.07,23838.0,75.99,76.07,75.95,76.07,23838.0
2019-10-25 15:10:00,76.08,76.16,76.05,76.16,11721.0,76.08,76.16,76.05,76.16,11721.0
2019-10-25 15:15:00,76.12,76.18,76.09,76.17,18462.0,76.12,76.18,76.09,76.17,18462.0
2019-10-25 15:20:00,76.15,76.21,76.13,76.2,24033.0,76.15,76.21,76.13,76.2,24033.0
2019-10-25 15:25:00,76.2,76.24,76.15,76.15,31368.0,76.2,76.24,76.15,76.15,31368.0
2019-10-25 15:30:00,76.17,76.17,76.08,76.12,33726.0,76.17,76.17,76.08,76.12,33726.0
2019-10-25 15:35:00,76.12,76.15,76.06,76.11,62070.0,76.12,76.15,76.06,76.11,62070.0
2019-10-25 15:40:00,76.11,76.13,75.98,76.0,48555.0,76.11,76.13,75.98,76.0,48555.0
2019-10-25 15:45:00,75.98,76.0,75.84,75.88,91053.0,75.98,76.0,75.84,75.88,91053.0
2019-10-25 15:50:00,75.88,76.04,75.88,75.95,109245.0,75.88,76.04,75.88,75.95,109245.0
2019-10-25 15:55:00,75.96,76.15,75.96,76.02,173931.0,75.96,76.15,75.96,76.02,173931.0
2019-10-28 09:30:00,76.32,76.58,75.88,75.88,79542.0,76.32,76.58,75.88,75.88,79542.0
2019-10-28 09:35:00,75.96,76.52,75.89,76.52,30192.0,75.96,76.52,75.89,76.52,30192.0
2019-10-28 09:40:00,76.59,76.92,76.54,76.63,44985.0,76.59,76.92,76.54,76.63,44985.0
2019-10-28 09:45:00,76.59,76.87,76.52,76.8,276330.0,76.59,76.87,76.52,76.8,276330.0
2019-10-28 09:50:00,76.8,77.05,76.74,76.85,60453.0,76.8,77.05,76.74,76.85,60453.0
2019-10-28 09:55:00,76.91,77.31,76.87,77.31,41112.0,76.91,77.31,76.87,77.31,41112.0
2019-10-28 10:00:00,77.27,77.49,77.2,77.42,50031.0,77.27,77.49,77.2,77.42,50031.0
2019-10-28 10:05:00,77.48,77.69,77.43,77.47,42723.0,77.48,77.69,77.43,77.47,42723.0
2019-10-28 10:10:00,77.48,77.65,77.48,77.56,23523.0,77.48,77.65,77.48,77.56,23523.0
2019-10-28 10:15:00,77.56,77.68,77.54,77.63,62721.0,77.56,77.68,77.54,77.63,62721.0
2019-10-28 10:20:00,77.62,77.67,77.6,77.66,21666.0,77.62,77.67,77.6,77.66,21666.0
2019-10-28 10:25:00,77.66,77.88,77.66,77.73,66459.0,77.66,77.88,77.66,77.73,66459.0
2019-10-28 10:30:00,77.73,78.02,77.72,77.93,46551.0,77.73,78.02,77.72,77.93,46551.0
2019-10-28 10:35:00,77.94,78.09,77.89,78.05,29541.0,77.94,78.09,77.89,78.05,29541.0
2019-10-28 10:40:00,78.01,78.11,77.97,78.06,22806.0,78.01,78.11,77.97,78.06,22806.0
2019-10-28 10:45:00,78.04,78.11,77.94,77.94,42453.0,78.04,78.11,77.94,77.94,42453.0
2019-10-28 10:50:00,77.95,78.01,77.8,77.81,54714.0,77.95,78.01,77.8,77.81,54714.0
2019-10-28 10:55:00,77.77,78.02,77.77,78.02,14277.0,77.77,78.02,77.77,78.02,14277.0
2019-10-28 11:00:00,78.02,78.19,78.02,78.06,27165.0,78.02,78.19,78.02,78.06,27165.0
2019-10-28 11:05:00,78.05,78.1,77.8,77.8,69669.0,78.05,78.1,77.8,77.8,69669.0
2019-10-28 11:10:00,77.77,77.87,77.76,77.79,13113.0,77.77,77.87,77.76,77.79,13113.0
2019-10-28 11:15:00,77.77,77.92,77.77,77.79,10071.0,77.77,77.92,77.77,77.79,10071.0
2019-10-28 11:20:00,77.77,77.84,77.69,77.79,18018.0,77.77,77.84,77.69,77.79,18018.0
2019-10-28 11:25:00,77.79,77.88,77.76,77.88,7122.0,77.79,77.88,77.76,77.88,7122.0
2019-10-28 11:30:00,77.91,78.05,77.9,77.99,17721.0,77.91,78.05,77.9,77.99,17721.0
2019-10-28 11:35:00,77.98,78.04,77.95,78.04,4059.0,77.98,78.04,77.95,78.04,4059.0
2019-10-28 11:40:00,78.02,78.06,77.98,77.98,10944.0,78.02,78.06,77.98,77.98,10944.0
2019-10-28 11:45:00,77.99,78.01,77.95,77.97,10803.0,77.99,78.01,77.95,77.97,10803.0
2019-10-28 11:50:00,77.96,77.98,77.9,77.95,25086.0,77.96,77.98,77.9,77.95,25086.0
2019-10-28 11:55:00,77.92,77.98,77.88,77.97,15681.0,77.92,77.98,77.88,77.97,15681.0
2019-10-28 12:00:00,78.01,78.03,77.96,78.02,17331.0,78.01,78.03,77.96,78.02,17331.0
2019-10-28 12:05:00,78.03,78.06,77.97,77.97,17718.0,78.03,78.06,77.97,77.97,17718.0
2019-10-28 12:10:00,77.97,78.0,77.92,77.97,8400.0,77.97,78.0,77.92,77.97,8400.0
2019-10-28 12:15:00,77.97,78.16,77.97,78.16,30309.0,77.97,78.16,77.97,78.16,30309.0
2019-10-28 12:20:00,78.16,78.31,78.07,78.18,137892.0,78.16,78.31,78.07,78.18,137892.0
2019-10-28 12:25:00,78.15,78.28,78.15,78.25,9603.0,78.15,78.28,78.15,78.25,9603.0
2019-10-28 12:30:00,78.25,78.46,78.25,78.45,31701.0,78.25,78.46,78.25,78.45,31701.0
2019-10-28 12:35:00,78.45,78.47,78.39,78.43,26649.0,78.45,78.47,78.39,78.43,26649.0
2019-10-28 12:40:00,78.47,78.55,78.44,78.55,11253.0,78.47,78.55,78.44,78.55,11253.0
2019-10-28 12:45:00,78.57,78.57,78.38,78.38,29814.0,78.57,78.57,78.38,78.38,29814.0
2019-10-28 12:50:00,78.38,78.43,78.38,78.4,11160.0,78.38,78.43,78.38,78.4,11160.0
2019-10-28 12:55:00,78.42,78.42,78.25,78.25,12423.0,78.42,78.42,78.25,78.25,12423.0
2019-10-28 13:00:00,78.27,78.29,78.23,78.27,9555.0,78.27,78.29,78.23,78.27,9555.0
2019-10-28 13:05:00,78.22,78.31,78.22,78.31,5850.0,78.22,78.31,78.22,78.31,5850.0
2019-10-28 13:10:00,78.3,78.47,78.28,78.47,23436.0,78.3,78.47,78.28,78.47,23436.0
2019-10-28 13:15:00,78.45,78.49,78.44,78.48,22989.0,78.45,78.49,78.44,78.48,22989.0
2019-10-28 13:20:00,78.47,78.5,78.45,78.49,15360.0,78.47,78.5,78.45,78.49,15360.0
2019-10-28 13:25:00,78.48,78.55,78.48,78.55,10731.0,78.48,78.55,78.48,78.55,10731.0
2019-10-28 13:30:00,78.54,78.54,78.47,78.47,19170.0,78.54,78.54,78.47,78.47,19170.0
2019-10-28 13:35:00,78.49,78.49,78.44,78.48,17463.0,78.49,78.49,78.44,78.48,17463.0
2019-10-28 13:40:00,78.47,78.58,78.47,78.54,11115.0,78.47,78.58,78.47,78.54,11115.0
2019-10-28 13:45:00,78.54,78.56,78.5,78.54,26484.0,78.54,78.56,78.5,78.54,26484.0
2019-10-28 13:50:00,78.56,78.63,78.56,78.61,21894.0,78.56,78.63,78.56,78.61,21894.0
2019-10-28 13:55:00,78.63,78.66,78.54,78.55,24312.0,78.63,78.66,78.54,78.55,24312.0
2019-10-28 14:00:00,78.58,78.76,78.42,78.44,155745.0,78.58,78.76,78.42,78.44,155745.0
2019-10-28 14:05:00,78.5,78.57,78.5,78.51,9153.0,78.5,78.57,78.5,78.51,9153.0
2019-10-28 14:10:00,78.51,78.55,78.44,78.45,13728.0,78.51,78.55,78.44,78.45,13728.0
2019-10-28 14:15:00,78.44,78.47,78.42,78.45,8700.0,78.44,78.47,78.42,78.45,8700.0
2019-10-28 14:20:00,78.48,78.48,78.42,78.43,12435.0,78.48,78.48,78.42,78.43,12435.0
2019-10-28 14:25:00,78.42,78.42,78.38,78.42,4446.0,78.42,78.42,78.38,78.42,4446.0
2019-10-28 14:30:00,78.44,78.56,78.44,78.55,19128.0,78.44,78.56,78.44,78.55,19128.0
2019-10-28 14:35:00,78.54,78.58,78.49,78.54,14775.0,78.54,78.58,78.49,78.54,14775.0
2019-10-28 14:40:00,78.55,78.57,78.48,78.54,24084.0,78.55,78.57,78.48,78.54,24084.0
2019-10-28 14:45:00,78.54,78.54,78.43,78.47,28347.0,78.54,78.54,78.43,78.47,28347.0
2019-10-28 14:50:00,78.46,78.59,78.46,78.58,20400.0,78.46,78.59,78.46,78.58,20400.0
2019-10-28 14:55:00,78.58,78.62,78.52,78.55,27762.0,78.58,78.62,78.52,78.55,27762.0
2019-10-28 15:00:00,78.57,78.63,78.47,78.61,39870.0,78.57,78.63,78.47,78.61,39870.0
2019-10-28 15:05:00,78.6,78.69,78.57,78.67,12456.0,78.6,78.69,78.57,78.67,12456.0
2019-10-28 15:10:00,78.65,78.78,78.65,78.77,30522.0,78.65,78.78,78.65,78.77,30522.0
2019-10-28 15:15:00,78.78,78.78,78.72,78.73,41400.0,78.78,78.78,78.72,78.73,41400.0
2019-10-28 15:20:00,78.74,78.88,78.74,78.84,48849.0,78.74,78.88,78.74,78.84,48849.0
2019-10-28 15:25:00,78.85,79.05,78.85,78.95,95121.0,78.85,79.05,78.85,78.95,95121.0
2019-10-28 15:30:00,78.95,79.02,78.94,78.95,43125.0,78.95,79.02,78.94,78.95,43125.0
2019-10-28 15:35:00,78.94,78.96,78.89,78.95,34974.0,78.94,78.96,78.89,78.95,34974.0
2019-10-28 15:40:00,78.94,78.95,78.89,78.93,63990.0,78.94,78.95,78.89,78.93,63990.0
2019-10-28 15:45:00,78.93,79.06,78.91,79.06,56943.0,78.93,79.06,78.91,79.06,56943.0
2019-10-28 15:50:00,79.08,79.08,78.85,78.85,83832.0,79.08,79.08,78.85,78.85,83832.0
2019-10-28 15:55:00,78.86,79.07,78.86,79.03,173034.0,78.86,79.07,78.86,79.03,173034.0
2019-10-29 09:30:00,78.43,78.81,78.42,78.81,75753.0,78.43,78.81,78.42,78.81,75753.0
2019-10-29 09:35:00,78.8,79.03,78.59,78.97,21081.0,78.8,79.03,78.59,78.97,21081.0
2019-10-29 09:40:00,79.11,79.19,78.74,79.01,12000.0,79.11,79.19,78.74,79.01,12000.0
2019-10-29 09:45:00,79.17,79.37,79.14,79.37,48006.0,79.17,79.37,79.14,79.37,48006.0
2019-10-29 09:50:00,79.47,79.58,79.43,79.56,12612.0,79.47,79.58,79.43,79.56,12612.0
2019-10-29 09:55:00,79.55,79.55,79.24,79.29,14949.0,79.55,79.55,79.24,79.29,14949.0
2019-10-29 10:00:00,79.36,79.37,79.2,79.32,27711.0,79.36,79.37,79.2,79.32,27711.0
2019-10-29 10:05:00,79.33,79.45,79.32,79.38,36354.0,79.33,79.45,79.32,79.38,36354.0
2019-10-29 10:10:00,79.38,79.46,79.3,79.39,14352.0,79.38,79.46,79.3,79.39,14352.0
2019-10-29 10:15:00,79.42,79.5,79.32,79.4,14061.0,79.42,79.5,79.32,79.4,14061.0
2019-10-29 10:20:00,79.45,79.66,79.45,79.66,7800.0,79.45,79.66,79.45,79.66,7800.0
2019-10-29 10:25:00,79.6,79.66,79.5,79.59,13788.0,79.6,79.66,79.5,79.59,13788.0
2019-10-29 10:30:00,79.62,79.77,79.61,79.73,13323.0,79.62,79.77,79.61,79.73,13323.0
2019-10-29 10:35:00,79.77,79.91,79.73,79.83,10215.0,79.77,79.91,79.73,79.83,10215.0
2019-10-29 10:40:00,79.81,79.92,79.79,79.88,48855.0,79.81,79.92,79.79,79.88,48855.0
2019-10-29 10:45:00,79.86,79.97,79.86,79.93,14793.0,79.86,79.97,79.86,79.93,14793.0
2019-10-29 10:50:00,79.95,80.04,79.93,79.99,32232.0,79.95,80.04,79.93,79.99,32232.0
2019-10-29 10:55:00,79.99,80.17,79.96,80.17,31377.0,79.99,80.17,79.96,80.17,31377.0
2019-10-29 11:00:00,80.17,80.21,80.06,80.17,22722.0,80.17,80.21,80.06,80.17,22722.0
2019-10-29 11:05:00,80.17,80.3,80.14,80.28,39945.0,80.17,80.3,80.14,80.28,39945.0
2019-10-29 11:10:00,80.26,80.29,80.12,80.2,45315.0,80.26,80.29,80.12,80.2,45315.0
2019-10-29 11:15:00,80.21,80.31,80.16,80.22,42582.0,80.21,80.31,80.16,80.22,42582.0
2019-10-29 11:20:00,80.19,80.25,80.14,80.21,19611.0,80.19,80.25,80.14,80.21,19611.0
2019-10-29 11:25:00,80.2,80.27,80.17,80.23,20403.0,80.2,80.27,80.17,80.23,20403.0
2019-10-29 11:30:00,80.25,80.27,80.19,80.26,22707.0,80.25,80.27,80.19,80.26,22707.0
2019-10-29 11:35:00,80.28,80.28,80.2,80.26,11400.0,80.28,80.28,80.2,80.26,11400.0
2019-10-29 11:40:00,80.27,80.52,80.26,80.52,76005.0,80.27,80.52,80.26,80.52,76005.0
2019-10-29 11:45:00,80.5,80.5,80.24,80.28,30528.0,80.5,80.5,80.24,80.28,30528.0
2019-10-29 11:50:00,80.27,80.31,80.19,80.22,8760.0,80.27,80.31,80.19,80.22,8760.0
2019-10-29 11:55:00,80.25,80.37,80.11,80.15,20001.0,80.25,80.37,80.11,80.15,20001.0
2019-10-29 12:00:00,80.1,80.1,79.91,79.92,19290.0,80.1,80.1,79.91,79.92,19290.0
2019-10-29 12:05:00,79.92,79.96,79.85,79.9,16500.0,79.92,79.96,79.85,79.9,16500.0
2019-10-29 12:10:00,79.9,79.93,79.75,79.93,81840.0,79.9,79.93,79.75,79.93,81840.0
2019-10-29 12:15:00,79.95,80.03,79.9,79.99,31350.0,79.95,80.03,79.9,79.99,31350.0
2019-10-29 12:20:00,79.98,80.0,79.95,79.95,7128.0,79.98,80.0,79.95,79.95,7128.0
2019-10-29 12:25:00,79.99,80.05,79.97,80.01,14838.0,79.99,80.05,79.97,80.01,14838.0
2019-10-29 12:30:00,80.04,80.05,79.97,79.97,26394.0,80.04,80.05,79.97,79.97,26394.0
2019-10-29 12:35:00,80.0,80.0,79.85,79.86,6900.0,80.0,80.0,79.85,79.86,6900.0
2019-10-29 12:40:00,79.83,79.92,79.83,79.92,5190.0,79.83,79.92,79.83,79.92,5190.0
2019-10-29 12:45:00,79.91,79.91,79.7,79.75,15000.0,79.91,79.91,79.7,79.75,15000.0
2019-10-29 12:50:00,79.77,79.79,79.67,79.72,14694.0,79.77,79.79,79.67,79.72,14694.0
2019-10-29 12:55:00,79.72,79.92,79.72,79.91,8700.0,79.72,79.92,79.72,79.91,8700.0
2019-10-29 13:00:00,79.91,79.94,79.83,79.84,26700.0,79.91,79.94,79.83,79.84,26700.0
2019-10-29 13:05:00,79.85,80.0,79.84,80.0,49755.0,79.85,80.0,79.84,80.0,49755.0
2019-10-29 13:10:00,79.97,80.02,79.91,79.92,8100.0,79.97,80.02,79.91,79.92,8100.0
2019-10-29 13:15:00,79.93,79.96,79.9,79.96,7449.0,79.93,79.96,79.9,79.96,7449.0
2019-10-29 13:20:00,80.0,80.01,79.92,79.95,25185.0,80.0,80.01,79.92,79.95,25185.0
2019-10-29 13:25:00,79.97,80.03,79.96,80.01,6423.0,79.97,80.03,79.96,80.01,6423.0
2019-10-29 13:30:00,79.99,80.02,79.98,79.99,12771.0,79.99,80.02,79.98,79.99,12771.0
2019-10-29 13:35:00,79.99,80.0,79.91,79.91,10755.0,79.99,80.0,79.91,79.91,10755.0
2019-10-29 13:40:00,79.95,80.16,79.92,80.13,31980.0,79.95,80.16,79.92,80.13,31980.0
2019-10-29 13:45:00,80.13,80.21,79.99,80.02,38010.0,80.13,80.21,79.99,80.02,38010.0
2019-10-29 13:50:00,80.01,80.03,79.97,80.03,35196.0,80.01,80.03,79.97,80.03,35196.0
2019-10-29 13:55:00,80.03,80.04,79.97,79.98,14820.0,80.03,80.04,79.97,79.98,14820.0
2019-10-29 14:00:00,79.98,79.99,79.81,79.86,14877.0,79.98,79.99,79.81,79.86,14877.0
2019-10-29 14:05:00,79.84,79.92,79.81,79.9,11226.0,79.84,79.92,79.81,79.9,11226.0
2019-10-29 14:10:00,79.93,79.96,79.89,79.89,5700.0,79.93,79.96,79.89,79.89,5700.0
2019-10-29 14:15:00,79.91,79.91,79.84,79.86,8295.0,79.91,79.91,79.84,79.86,8295.0
2019-10-29 14:20:00,79.86,79.89,79.77,79.87,13137.0,79.86,79.89,79.77,79.87,13137.0
2019-10-29 14:25:00,79.86,79.87,79.7,79.72,34779.0,79.86,79.87,79.7,79.72,34779.0
2019-10-29 14:30:00,79.75,79.77,79.55,79.65,21339.0,79.75,79.77,79.55,79.65,21339.0
2019-10-29 14:35:00,79.68,79.81,79.67,79.77,12477.0,79.68,79.81,79.67,79.77,12477.0
2019-10-29 14:40:00,79.74,79.83,79.73,79.78,16308.0,79.74,79.83,79.73,79.78,16308.0
2019-10-29 14:45:00,79.81,79.92,79.8,79.92,11826.0,79.81,79.92,79.8,79.92,11826.0
2019-10-29 14:50:00,79.92,79.95,79.85,79.86,13419.0,79.92,79.95,79.85,79.86,13419.0
2019-10-29 14:55:00,79.84,79.89,79.73,79.74,45498.0,79.84,79.89,79.73,79.74,45498.0
2019-10-29 15:00:00,79.73,79.78,79.73,79.77,11553.0,79.73,79.78,79.73,79.77,11553.0
2019-10-29 15:05:00,79.77,79.77,79.69,79.7,12525.0,79.77,79.77,79.69,79.7,12525.0
2019-10-29 15:10:00,79.71,79.77,79.71,79.76,15522.0,79.71,79.77,79.71,79.76,15522.0
2019-10-29 15:15:00,79.75,79.76,79.7,79.76,19188.0,79.75,79.76,79.7,79.76,19188.0
2019-10-29 15:20:00,79.8,79.8,79.75,79.75,14118.0,79.8,79.8,79.75,79.75,14118.0
2019-10-29 15:25:00,79.78,79.82,79.76,79.82,11559.0,79.78,79.82,79.76,79.82,11559.0
2019-10-29 15:30:00,79.83,79.84,79.8,79.8,26103.0,79.83,79.84,79.8,79.8,26103.0
2019-10-29 15:35:00,79.8,79.82,79.68,79.68,27204.0,79.8,79.82,79.68,79.68,27204.0
2019-10-29 15:40:00,79.68,79.68,79.48,79.49,56625.0,79.68,79.68,79.48,79.49,56625.0
2019-10-29 15:45:00,79.49,79.52,79.34,79.37,68187.0,79.49,79.52,79.34,79.37,68187.0
2019-10-29 15:50:00,79.38,79.51,79.36,79.43,95151.0,79.38,79.51,79.36,79.43,95151.0
2019-10-29 15:55:00,79.44,79.57,79.42,79.57,124944.0,79.44,79.57,79.42,79.57,124944.0
2019-10-30 09:30:00,79.48,79.71,79.24,79.44,32754.0,79.48,79.71,79.24,79.44,32754.0
2019-10-30 09:35:00,79.29,79.38,79.04,79.31,19377.0,79.29,79.38,79.04,79.31,19377.0
2019-10-30 09:40:00,79.3,79.33,79.08,79.21,11853.0,79.3,79.33,79.08,79.21,11853.0
2019-10-30 09:45:00,79.22,79.3,79.03,79.26,17172.0,79.22,79.3,79.03,79.26,17172.0
2019-10-30 09:50:00,79.25,79.48,79.08,79.42,22506.0,79.25,79.48,79.08,79.42,22506.0
2019-10-30 09:55:00,79.39,79.76,79.39,79.72,31500.0,79.39,79.76,79.39,79.72,31500.0
2019-10-30 10:00:00,79.7,79.7,79.43,79.53,37284.0,79.7,79.7,79.43,79.53,37284.0
2019-10-30 10:05:00,79.59,79.59,79.45,79.49,3015.0,79.59,79.59,79.45,79.49,3015.0
2019-10-30 10:10:00,79.51,79.52,79.47,79.47,2400.0,79.51,79.52,79.47,79.47,2400.0
2019-10-30 10:15:00,79.49,79.54,79.46,79.54,7992.0,79.49,79.54,79.46,79.54,7992.0
2019-10-30 10:20:00,79.65,79.79,79.65,79.75,5775.0,79.65,79.79,79.65,79.75,5775.0
2019-10-30 10:25:00,79.75,79.91,79.73,79.8,19872.0,79.75,79.91,79.73,79.8,19872.0
2019-10-30 10:30:00,79.77,79.84,79.69,79.83,17676.0,79.77,79.84,79.69,79.83,17676.0
2019-10-30 10:35:00,79.79,79.87,79.76,79.84,39825.0,79.79,79.87,79.76,79.84,39825.0
2019-10-30 10:40:00,79.84,79.85,79.78,79.79,7311.0,79.84,79.85,79.78,79.79,7311.0
2019-10-30 10:45:00,79.82,79.87,79.77,79.8,15330.0,79.82,79.87,79.77,79.8,15330.0
2019-10-30 10:50:00,79.81,79.89,79.75,79.88,17436.0,79.81,79.89,79.75,79.88,17436.0
2019-10-30 10:55:00,79.88,79.88,79.82,79.83,14100.0,79.88,79.88,79.82,79.83,14100.0
2019-10-30 11:00:00,79.84,79.87,79.72,79.72,13344.0,79.84,79.87,79.72,79.72,13344.0
2019-10-30 11:05:00,79.7,79.72,79.66,79.67,17991.0,79.7,79.72,79.66,79.67,17991.0
2019-10-30 11:10:00,79.69,79.78,79.68,79.71,12000.0,79.69,79.78,79.68,79.71,12000.0
2019-10-30 11:15:00,79.72,79.83,79.72,79.81,9900.0,79.72,79.83,79.72,79.81,9900.0
2019-10-30 11:20:00,79.84,79.84,79.7,79.82,15375.0,79.84,79.84,79.7,79.82,15375.0
2019-10-30 11:25:00,79.8,79.84,79.73,79.73,12900.0,79.8,79.84,79.73,79.73,12900.0
2019-10-30 11:30:00,79.79,79.85,79.75,79.85,19770.0,79.79,79.85,79.75,79.85,19770.0
2019-10-30 11:35:00,79.85,79.89,79.75,79.76,8715.0,79.85,79.89,79.75,79.76,8715.0
2019-10-30 11:40:00,79.77,79.78,79.59,79.64,23727.0,79.77,79.78,79.59,79.64,23727.0
2019-10-30 11:45:00,79.63,79.71,79.62,79.71,7263.0,79.63,79.71,79.62,79.71,7263.0
2019-10-30 11:50:00,79.72,79.8,79.7,79.77,13464.0,79.72,79.8,79.7,79.77,13464.0
2019-10-30 11:55:00,79.81,79.86,79.77,79.83,19461.0,79.81,79.86,79.77,79.83,19461.0
2019-10-30 12:00:00,79.84,79.88,79.82,79.82,18165.0,79.84,79.88,79.82,79.82,18165.0
2019-10-30 12:05:00,79.85,79.88,79.8,79.88,14643.0,79.85,79.88,79.8,79.88,14643.0
2019-10-30 12:10:00,79.9,79.95,79.87,79.95,8406.0,79.9,79.95,79.87,79.95,8406.0
2019-10-30 12:15:00,79.96,79.99,79.89,79.91,11439.0,79.96,79.99,79.89,79.91,11439.0
2019-10-30 12:20:00,79.93,79.94,79.9,79.94,6609.0,79.93,79.94,79.9,79.94,6609.0
2019-10-30 12:25:00,79.97,80.0,79.91,79.91,16020.0,79.97,80.0,79.91,79.91,16020.0
2019-10-30 12:30:00,79.95,79.95,79.82,79.84,10902.0,79.95,79.95,79.82,79.84,10902.0
2019-10-30 12:35:00,79.83,79.83,79.79,79.8,5250.0,79.83,79.83,79.79,79.8,5250.0
2019-10-30 12:40:00,79.8,79.8,79.7,79.73,15900.0,79.8,79.8,79.7,79.73,15900.0
2019-10-30 12:45:00,79.73,79.73,79.64,79.64,9120.0,79.73,79.73,79.64,79.64,9120.0
2019-10-30 12:50:00,79.61,79.62,79.51,79.54,41964.0,79.61,79.62,79.51,79.54,41964.0
2019-10-30 12:55:00,79.51,79.52,79.38,79.42,12417.0,79.51,79.52,79.38,79.42,12417.0
2019-10-30 13:00:00,79.39,79.42,79.26,79.27,30720.0,79.39,79.42,79.26,79.27,30720.0
2019-10-30 13:05:00,79.28,79.31,79.21,79.22,25485.0,79.28,79.31,79.21,79.22,25485.0
2019-10-30 13:10:00,79.25,79.44,79.21,79.43,18747.0,79.25,79.44,79.21,79.43,18747.0
2019-10-30 13:15:00,79.48,79.48,79.4,79.4,7200.0,79.48,79.48,79.4,79.4,7200.0
2019-10-30 13:20:00,79.38,79.43,79.38,79.38,8400.0,79.38,79.43,79.38,79.38,8400.0
2019-10-30 13:25:00,79.43,79.58,79.4,79.58,11100.0,79.43,79.58,79.4,79.58,11100.0
2019-10-30 13:30:00,79.59,79.67,79.56,79.64,19050.0,79.59,79.67,79.56,79.64,19050.0
2019-10-30 13:35:00,79.64,79.64,79.58,79.6,15135.0,79.64,79.64,79.58,79.6,15135.0
2019-10-30 13:40:00,79.61,79.61,79.56,79.57,20640.0,79.61,79.61,79.56,79.57,20640.0
2019-10-30 13:45:00,79.55,79.59,79.45,79.46,24330.0,79.55,79.59,79.45,79.46,24330.0
2019-10-30 13:50:00,79.47,79.54,79.45,79.54,27726.0,79.47,79.54,79.45,79.54,27726.0
2019-10-30 13:55:00,79.54,79.57,79.41,79.41,38598.0,79.54,79.57,79.41,79.41,38598.0
2019-10-30 14:00:00,79.35,79.45,79.21,79.27,33381.0,79.35,79.45,79.21,79.27,33381.0
2019-10-30 14:05:00,79.35,79.43,79.3,79.41,9555.0,79.35,79.43,79.3,79.41,9555.0
2019-10-30 14:10:00,79.41,79.53,79.4,79.53,18126.0,79.41,79.53,79.4,79.53,18126.0
2019-10-30 14:15:00,79.55,79.61,79.53,79.53,26880.0,79.55,79.61,79.53,79.53,26880.0
2019-10-30 14:20:00,79.58,79.64,79.51,79.51,11400.0,79.58,79.64,79.51,79.51,11400.0
2019-10-30 14:25:00,79.52,79.55,79.43,79.43,13545.0,79.52,79.55,79.43,79.43,13545.0
2019-10-30 14:30:00,79.46,79.46,79.2,79.24,44535.0,79.46,79.46,79.2,79.24,44535.0
2019-10-30 14:35:00,79.28,79.39,79.21,79.21,27348.0,79.28,79.39,79.21,79.21,27348.0
2019-10-30 14:40:00,79.24,79.45,79.23,79.42,18504.0,79.24,79.45,79.23,79.42,18504.0
2019-10-30 14:45:00,79.42,79.49,79.4,79.47,15426.0,79.42,79.49,79.4,79.47,15426.0
2019-10-30 14:50:00,79.51,79.71,79.51,79.58,31287.0,79.51,79.71,79.51,79.58,31287.0
2019-10-30 14:55:00,79.54,79.6,79.5,79.53,28851.0,79.54,79.6,79.5,79.53,28851.0
2019-10-30 15:00:00,79.54,79.65,79.51,79.56,24684.0,79.54,79.65,79.51,79.56,24684.0
2019-10-30 15:05:00,79.58,79.6,79.52,79.54,25200.0,79.58,79.6,79.52,79.54,25200.0
2019-10-30 15:10:00,79.54,79.64,79.52,79.62,22683.0,79.54,79.64,79.52,79.62,22683.0
2019-10-30 15:15:00,79.63,79.69,79.62,79.66,24963.0,79.63,79.69,79.62,79.66,24963.0
2019-10-30 15:20:00,79.7,79.78,79.64,79.74,56421.0,79.7,79.78,79.64,79.74,56421.0
2019-10-30 15:25:00,79.75,79.76,79.68,79.7,56100.0,79.75,79.76,79.68,79.7,56100.0
2019-10-30 15:30:00,79.7,79.72,79.61,79.63,36396.0,79.7,79.72,79.61,79.63,36396.0
2019-10-30 15:35:00,79.64,79.65,79.56,79.56,44076.0,79.64,79.65,79.56,79.56,44076.0
2019-10-30 15:40:00,79.55,79.61,79.55,79.59,45579.0,79.55,79.61,79.55,79.59,45579.0
2019-10-30 15:45:00,79.59,79.6,79.48,79.58,72279.0,79.59,79.6,79.48,79.58,72279.0
2019-10-30 15:50:00,79.59,79.72,79.59,79.67,60027.0,79.59,79.72,79.59,79.67,60027.0
2019-10-30 15:55:00,79.67,79.74,79.59,79.74,123132.0,79.67,79.74,79.59,79.74,123132.0
2019-10-31 09:30:00,79.63,80.1,79.63,79.98,52770.0,79.63,80.1,79.63,79.98,52770.0
2019-10-31 09:35:00,79.96,79.99,79.77,79.99,7890.0,79.96,79.99,79.77,79.99,7890.0
2019-10-31 09:40:00,79.89,80.0,79.5,79.85,23082.0,79.89,80.0,79.5,79.85,23082.0
2019-10-31 09:45:00,79.84,80.0,79.78,79.86,32040.0,79.84,80.0,79.78,79.86,32040.0
2019-10-31 09:50:00,79.81,80.0,79.8,79.94,33333.0,79.81,80.0,79.8,79.94,33333.0
2019-10-31 09:55:00,79.99,80.0,79.88,79.93,33720.0,79.99,80.0,79.88,79.93,33720.0
2019-10-31 10:00:00,79.95,79.95,79.73,79.83,18321.0,79.95,79.95,79.73,79.83,18321.0
2019-10-31 10:05:00,79.78,79.85,79.67,79.67,61563.0,79.78,79.85,79.67,79.67,61563.0
2019-10-31 10:10:00,79.67,79.67,79.39,79.47,13374.0,79.67,79.67,79.39,79.47,13374.0
2019-10-31 10:15:00,79.44,79.44,79.33,79.35,13281.0,79.44,79.44,79.33,79.35,13281.0
2019-10-31 10:20:00,79.37,79.42,79.21,79.28,24525.0,79.37,79.42,79.21,79.28,24525.0
2019-10-31 10:25:00,79.29,79.36,79.26,79.28,23676.0,79.29,79.36,79.26,79.28,23676.0
2019-10-31 10:30:00,79.26,79.26,79.0,79.08,33327.0,79.26,79.26,79.0,79.08,33327.0
2019-10-31 10:35:00,79.06,79.18,79.06,79.11,13482.0,79.06,79.18,79.06,79.11,13482.0
2019-10-31 10:40:00,79.09,79.1,79.03,79.09,9939.0,79.09,79.1,79.03,79.09,9939.0
2019-10-31 10:45:00,79.11,79.26,79.11,79.25,13803.0,79.11,79.26,79.11,79.25,13803.0
2019-10-31 10:50:00,79.22,79.39,79.19,79.34,30507.0,79.22,79.39,79.19,79.34,30507.0
2019-10-31 10:55:00,79.34,79.39,79.33,79.38,4500.0,79.34,79.39,79.33,79.38,4500.0
2019-10-31 11:00:00,79.39,79.42,79.23,79.24,28041.0,79.39,79.42,79.23,79.24,28041.0
2019-10-31 11:05:00,79.26,79.37,79.26,79.31,14628.0,79.26,79.37,79.26,79.31,14628.0
2019-10-31 11:10:00,79.31,79.39,79.27,79.37,17358.0,79.31,79.39,79.27,79.37,17358.0
2019-10-31 11:15:00,79.38,79.39,79.14,79.17,21534.0,79.38,79.39,79.14,79.17,21534.0
2019-10-31 11:20:00,79.15,79.21,79.15,79.16,39546.0,79.15,79.21,79.15,79.16,39546.0
2019-10-31 11:25:00,79.21,79.23,79.11,79.21,15543.0,79.21,79.23,79.11,79.21,15543.0
2019-10-31 11:30:00,79.2,79.34,79.2,79.27,15720.0,79.2,79.34,79.2,79.27,15720.0
2019-10-31 11:35:00,79.26,79.34,79.22,79.34,8298.0,79.26,79.34,79.22,79.34,8298.0
2019-10-31 11:40:00,79.28,79.31,79.22,79.22,23649.0,79.28,79.31,79.22,79.22,23649.0
2019-10-31 11:45:00,79.21,79.21,79.03,79.06,14211.0,79.21,79.21,79.03,79.06,14211.0
2019-10-31 11:50:00,79.06,79.13,79.03,79.11,19284.0,79.06,79.13,79.03,79.11,19284.0
2019-10-31 11:55:00,79.1,79.11,78.98,78.98,19434.0,79.1,79.11,78.98,78.98,19434.0
2019-10-31 12:00:00,78.98,79.05,78.94,78.97,36426.0,78.98,79.05,78.94,78.97,36426.0
2019-10-31 12:05:00,78.98,79.0,78.83,78.83,25770.0,78.98,79.0,78.83,78.83,25770.0
2019-10-31 12:10:00,78.83,78.92,78.81,78.92,12042.0,78.83,78.92,78.81,78.92,12042.0
2019-10-31 12:15:00,78.88,78.88,78.81,78.82,6900.0,78.88,78.88,78.81,78.82,6900.0
2019-10-31 12:20:00,78.76,78.83,78.76,78.77,12660.0,78.76,78.83,78.76,78.77,12660.0
2019-10-31 12:25:00,78.82,79.03,78.81,79.01,19320.0,78.82,79.03,78.81,79.01,19320.0
2019-10-31 12:30:00,79.01,79.01,78.92,78.96,13146.0,79.01,79.01,78.92,78.96,13146.0
2019-10-31 12:35:00,78.96,78.99,78.92,78.98,10533.0,78.96,78.99,78.92,78.98,10533.0
2019-10-31 12:40:00,78.97,78.98,78.9,78.98,9600.0,78.97,78.98,78.9,78.98,9600.0
2019-10-31 12:45:00,78.98,79.0,78.9,78.97,7950.0,78.98,79.0,78.9,78.97,7950.0
2019-10-31 12:50:00,78.95,79.11,78.95,79.08,9150.0,78.95,79.11,78.95,79.08,9150.0
2019-10-31 12:55:00,79.1,79.13,79.03,79.07,18063.0,79.1,79.13,79.03,79.07,18063.0
2019-10-31 13:00:00,79.06,79.09,78.99,78.99,9825.0,79.06,79.09,78.99,78.99,9825.0
2019-10-31 13:05:00,79.01,79.09,78.99,79.09,9603.0,79.01,79.09,78.99,79.09,9603.0
2019-10-31 13:10:00,79.09,79.09,78.92,78.97,9831.0,79.09,79.09,78.92,78.97,9831.0
2019-10-31 13:15:00,78.97,79.01,78.94,79.0,8736.0,78.97,79.01,78.94,79.0,8736.0
2019-10-31 13:20:00,79.01,79.04,79.0,79.01,9000.0,79.01,79.04,79.0,79.01,9000.0
2019-10-31 13:25:00,79.04,79.05,78.99,79.05,18900.0,79.04,79.05,78.99,79.05,18900.0
2019-10-31 13:30:00,79.05,79.16,79.05,79.15,10533.0,79.05,79.16,79.05,79.15,10533.0
2019-10-31 13:35:00,79.14,79.21,79.09,79.1,27003.0,79.14,79.21,79.09,79.1,27003.0
2019-10-31 13:40:00,79.12,79.12,79.06,79.09,6708.0,79.12,79.12,79.06,79.09,6708.0
2019-10-31 13:45:00,79.09,79.19,79.06,79.14,19350.0,79.09,79.19,79.06,79.14,19350.0
2019-10-31 13:50:00,79.1,79.13,79.05,79.06,10974.0,79.1,79.13,79.05,79.06,10974.0
2019-10-31 13:55:00,79.08,79.15,79.03,79.04,20415.0,79.08,79.15,79.03,79.04,20415.0
2019-10-31 14:00:00,79.0,79.0,78.86,78.89,35094.0,79.0,79.0,78.86,78.89,35094.0
2019-10-31 14:05:00,78.89,79.04,78.89,79.01,33963.0,78.89,79.04,78.89,79.01,33963.0
2019-10-31 14:10:00,79.04,79.1,79.01,79.06,7368.0,79.04,79.1,79.01,79.06,7368.0
2019-10-31 14:15:00,79.08,79.1,78.98,78.98,14856.0,79.08,79.1,78.98,78.98,14856.0
2019-10-31 14:20:00,78.99,79.03,78.95,78.97,23082.0,78.99,79.03,78.95,78.97,23082.0
2019-10-31 14:25:00,78.97,79.02,78.95,78.95,14700.0,78.97,79.02,78.95,78.95,14700.0
2019-10-31 14:30:00,78.96,79.02,78.94,78.98,18417.0,78.96,79.02,78.94,78.98,18417.0
2019-10-31 14:35:00,78.98,79.01,78.92,78.94,20613.0,78.98,79.01,78.92,78.94,20613.0
2019-10-31 14:40:00,78.91,78.91,78.79,78.79,15735.0,78.91,78.91,78.79,78.79,15735.0
2019-10-31 14:45:00,78.79,78.8,78.67,78.77,27183.0,78.79,78.8,78.67,78.77,27183.0
2019-10-31 14:50:00,78.77,78.87,78.76,78.87,43491.0,78.77,78.87,78.76,78.87,43491.0
2019-10-31 14:55:00,78.89,79.0,78.85,78.96,10020.0,78.89,79.0,78.85,78.96,10020.0
2019-10-31 15:00:00,78.95,78.96,78.89,78.89,15984.0,78.95,78.96,78.89,78.89,15984.0
2019-10-31 15:05:00,78.93,78.97,78.91,78.97,16500.0,78.93,78.97,78.91,78.97,16500.0
2019-10-31 15:10:00,78.97,78.97,78.87,78.88,43422.0,78.97,78.97,78.87,78.88,43422.0
2019-10-31 15:15:00,78.89,79.11,78.87,79.08,27006.0,78.89,79.11,78.87,79.08,27006.0
2019-10-31 15:20:00,79.09,79.11,79.05,79.11,10848.0,79.09,79.11,79.05,79.11,10848.0
2019-10-31 15:25:00,79.12,79.13,79.1,79.1,13401.0,79.12,79.13,79.1,79.1,13401.0
2019-10-31 15:30:00,79.12,79.26,79.1,79.24,20610.0,79.12,79.26,79.1,79.24,20610.0
2019-10-31 15:35:00,79.23,79.24,79.15,79.18,20523.0,79.23,79.24,79.15,79.18,20523.0
2019-10-31 15:40:00,79.19,79.22,79.16,79.17,22272.0,79.19,79.22,79.16,79.17,22272.0
2019-10-31 15:45:00,79.17,79.29,79.17,79.24,35559.0,79.17,79.29,79.17,79.24,35559.0
2019-10-31 15:50:00,79.26,79.34,79.2,79.31,76941.0,79.26,79.34,79.2,79.31,76941.0
2019-10-31 15:55:00,79.29,79.49,79.27,79.46,239406.0,79.29,79.49,79.27,79.46,239406.0
2019-11-01 09:30:00,79.92,80.61,79.34,79.37,237996.0,79.92,80.61,79.34,79.37,237996.0
2019-11-01 09:35:00,79.34,79.54,79.01,79.14,80526.0,79.34,79.54,79.01,79.14,80526.0
2019-11-01 09:40:00,79.05,79.55,79.05,79.25,95334.0,79.05,79.55,79.05,79.25,95334.0
2019-11-01 09:45:00,79.25,79.43,79.18,79.35,98394.0,79.25,79.43,79.18,79.35,98394.0
2019-11-01 09:50:00,79.35,79.53,79.13,79.13,54495.0,79.35,79.53,79.13,79.13,54495.0
2019-11-01 09:55:00,79.11,79.24,78.65,78.65,64050.0,79.11,79.24,78.65,78.65,64050.0
2019-11-01 10:00:00,78.66,79.06,78.58,79.02,60234.0,78.66,79.06,78.58,79.02,60234.0
2019-11-01 10:05:00,79.02,79.31,79.02,79.21,23466.0,79.02,79.31,79.02,79.21,23466.0
2019-11-01 10:10:00,79.25,79.34,79.08,79.08,36990.0,79.25,79.34,79.08,79.08,36990.0
2019-11-01 10:15:00,79.08,79.14,78.95,78.97,35703.0,79.08,79.14,78.95,78.97,35703.0
2019-11-01 10:20:00,78.94,78.99,78.87,78.88,15957.0,78.94,78.99,78.87,78.88,15957.0
2019-11-01 10:25:00,78.85,78.89,78.75,78.85,29262.0,78.85,78.89,78.75,78.85,29262.0
2019-11-01 10:30:00,78.85,78.85,78.66,78.83,54717.0,78.85,78.85,78.66,78.83,54717.0
2019-11-01 10:35:00,78.82,78.85,78.72,78.8,36723.0,78.82,78.85,78.72,78.8,36723.0
2019-11-01 10:40:00,78.83,78.94,78.83,78.91,25887.0,78.83,78.94,78.83,78.91,25887.0
2019-11-01 10:45:00,78.89,78.91,78.7,78.78,19383.0,78.89,78.91,78.7,78.78,19383.0
2019-11-01 10:50:00,78.82,78.97,78.82,78.9,18000.0,78.82,78.97,78.82,78.9,18000.0
2019-11-01 10:55:00,78.95,79.05,78.92,78.97,29583.0,78.95,79.05,78.92,78.97,29583.0
2019-11-01 11:00:00,79.0,79.0,78.89,78.9,17610.0,79.0,79.0,78.89,78.9,17610.0
2019-11-01 11:05:00,78.89,79.08,78.88,79.07,11403.0,78.89,79.08,78.88,79.07,11403.0
2019-11-01 11:10:00,79.09,79.09,78.97,78.98,21762.0,79.09,79.09,78.97,78.98,21762.0
2019-11-01 11:15:00,78.99,79.11,78.98,79.02,41811.0,78.99,79.11,78.98,79.02,41811.0
2019-11-01 11:20:00,79.02,79.07,78.97,79.02,76047.0,79.02,79.07,78.97,79.02,76047.0
2019-11-01 11:25:00,79.01,79.02,78.94,79.02,20361.0,79.01,79.02,78.94,79.02,20361.0
2019-11-01 11:30:00,79.04,79.04,78.93,78.94,22497.0,79.04,79.04,78.93,78.94,22497.0
2019-11-01 11:35:00,78.93,79.0,78.93,78.96,19641.0,78.93,79.0,78.93,78.96,19641.0
2019-11-01 11:40:00,78.98,79.03,78.97,78.97,25275.0,78.98,79.03,78.97,78.97,25275.0
2019-11-01 11:45:00,78.99,79.0,78.93,78.95,14100.0,78.99,79.0,78.93,78.95,14100.0
2019-11-01 11:50:00,78.98,79.03,78.96,78.99,21135.0,78.98,79.03,78.96,78.99,21135.0
2019-11-01 11:55:00,79.0,79.05,78.97,79.03,58845.0,79.0,79.05,78.97,79.03,58845.0
2019-11-01 12:00:00,79.04,79.22,79.03,79.22,50922.0,79.04,79.22,79.03,79.22,50922.0
2019-11-01 12:05:00,79.23,79.24,79.07,79.07,24072.0,79.23,79.24,79.07,79.07,24072.0
2019-11-01 12:10:00,79.07,79.07,78.92,79.0,20274.0,79.07,79.07,78.92,79.0,20274.0
2019-11-01 12:15:00,79.02,79.04,78.96,78.97,26673.0,79.02,79.04,78.96,78.97,26673.0
2019-11-01 12:20:00,78.99,79.06,78.99,79.01,12000.0,78.99,79.06,78.99,79.01,12000.0
2019-11-01 12:25:00,79.03,79.14,79.0,79.14,11787.0,79.03,79.14,79.0,79.14,11787.0
2019-11-01 12:30:00,79.15,79.2,79.14,79.19,13947.0,79.15,79.2,79.14,79.19,13947.0
2019-11-01 12:35:00,79.2,79.31,79.17,79.28,17511.0,79.2,79.31,79.17,79.28,17511.0
2019-11-01 12:40:00,79.27,79.37,79.25,79.31,41928.0,79.27,79.37,79.25,79.31,41928.0
2019-11-01 12:45:00,79.29,79.31,79.14,79.14,17328.0,79.29,79.31,79.14,79.14,17328.0
2019-11-01 12:50:00,79.14,79.17,79.06,79.06,14406.0,79.14,79.17,79.06,79.06,14406.0
2019-11-01 12:55:00,79.05,79.06,78.91,78.94,14193.0,79.05,79.06,78.91,78.94,14193.0
2019-11-01 13:00:00,78.93,78.98,78.9,78.98,6186.0,78.93,78.98,78.9,78.98,6186.0
2019-11-01 13:05:00,78.99,78.99,78.9,78.91,32703.0,78.99,78.99,78.9,78.91,32703.0
2019-11-01 13:10:00,78.86,78.93,78.82,78.92,27057.0,78.86,78.93,78.82,78.92,27057.0
2019-11-01 13:15:00,78.94,79.0,78.88,78.88,12720.0,78.94,79.0,78.88,78.88,12720.0
2019-11-01 13:20:00,78.89,78.9,78.8,78.8,11415.0,78.89,78.9,78.8,78.8,11415.0
2019-11-01 13:25:00,78.79,78.88,78.76,78.88,21918.0,78.79,78.88,78.76,78.88,21918.0
2019-11-01 13:30:00,78.87,78.89,78.81,78.87,20700.0,78.87,78.89,78.81,78.87,20700.0
2019-11-01 13:35:00,78.87,79.03,78.87,79.01,19470.0,78.87,79.03,78.87,79.01,19470.0
2019-11-01 13:40:00,79.02,79.1,79.02,79.06,12900.0,79.02,79.1,79.02,79.06,12900.0
2019-11-01 13:45:00,79.07,79.16,79.07,79.14,9564.0,79.07,79.16,79.07,79.14,9564.0
2019-11-01 13:50:00,79.13,79.14,79.06,79.07,16317.0,79.13,79.14,79.06,79.07,16317.0
2019-11-01 13:55:00,79.07,79.09,78.94,78.98,14376.0,79.07,79.09,78.94,78.98,14376.0
2019-11-01 14:00:00,79.01,79.04,78.95,78.99,13800.0,79.01,79.04,78.95,78.99,13800.0
2019-11-01 14:05:00,79.04,79.04,78.91,78.92,13713.0,79.04,79.04,78.91,78.92,13713.0
2019-11-01 14:10:00,78.92,79.0,78.92,78.96,14100.0,78.92,79.0,78.92,78.96,14100.0
2019-11-01 14:15:00,78.95,78.95,78.88,78.88,15054.0,78.95,78.95,78.88,78.88,15054.0
2019-11-01 14:20:00,78.88,78.93,78.88,78.89,8223.0,78.88,78.93,78.88,78.89,8223.0
2019-11-01 14:25:00,78.91,78.98,78.87,78.88,34821.0,78.91,78.98,78.87,78.88,34821.0
2019-11-01 14:30:00,78.91,78.93,78.89,78.93,8700.0,78.91,78.93,78.89,78.93,8700.0
2019-11-01 14:35:00,78.93,78.94,78.88,78.9,22371.0,78.93,78.94,78.88,78.9,22371.0
2019-11-01 14:40:00,78.92,78.96,78.92,78.96,11919.0,78.92,78.96,78.92,78.96,11919.0
2019-11-01 14:45:00,78.98,78.98,78.92,78.94,31005.0,78.98,78.98,78.92,78.94,31005.0
2019-11-01 14:50:00,78.98,79.04,78.94,78.99,24645.0,78.98,79.04,78.94,78.99,24645.0
2019-11-01 14:55:00,78.99,79.04,78.98,78.98,9297.0,78.99,79.04,78.98,78.98,9297.0
2019-11-01 15:00:00,78.98,79.02,78.93,78.96,25428.0,78.98,79.02,78.93,78.96,25428.0
2019-11-01 15:05:00,78.97,79.0,78.95,78.98,18762.0,78.97,79.0,78.95,78.98,18762.0
2019-11-01 15:10:00,78.99,79.01,78.93,78.95,27792.0,78.99,79.01,78.93,78.95,27792.0
2019-11-01 15:15:00,78.95,78.99,78.92,78.94,10200.0,78.95,78.99,78.92,78.94,10200.0
2019-11-01 15:20:00,78.95,78.97,78.91,78.92,22824.0,78.95,78.97,78.91,78.92,22824.0
2019-11-01 15:25:00,78.91,79.0,78.9,78.94,73503.0,78.91,79.0,78.9,78.94,73503.0
2019-11-01 15:30:00,78.95,79.0,78.93,78.98,57402.0,78.95,79.0,78.93,78.98,57402.0
2019-11-01 15:35:00,78.98,78.98,78.86,78.88,26193.0,78.98,78.98,78.86,78.88,26193.0
2019-11-01 15:40:00,78.87,78.94,78.87,78.93,18660.0,78.87,78.94,78.87,78.93,18660.0
2019-11-01 15:45:00,78.94,78.94,78.86,78.88,34356.0,78.94,78.94,78.86,78.88,34356.0
2019-11-01 15:50:00,78.86,78.89,78.76,78.83,68076.0,78.86,78.89,78.76,78.83,68076.0
2019-11-01 15:55:00,78.83,78.96,78.83,78.92,108423.0,78.83,78.96,78.83,78.92,108423.0
2019-11-04 09:30:00,79.56,79.57,79.07,79.08,223698.0,79.56,79.57,79.07,79.08,223698.0
2019-11-04 09:35:00,79.07,79.21,78.74,78.93,58506.0,79.07,79.21,78.74,78.93,58506.0
2019-11-04 09:40:00,78.93,79.05,78.89,78.97,46026.0,78.93,79.05,78.89,78.97,46026.0
2019-11-04 09:45:00,78.9,79.1,78.9,78.99,6351.0,78.9,79.1,78.9,78.99,6351.0
2019-11-04 09:50:00,78.97,79.03,78.85,79.03,15372.0,78.97,79.03,78.85,79.03,15372.0
2019-11-04 09:55:00,78.96,79.17,78.96,79.12,15297.0,78.96,79.17,78.96,79.12,15297.0
2019-11-04 10:00:00,79.18,79.42,79.18,79.35,40383.0,79.18,79.42,79.18,79.35,40383.0
2019-11-04 10:05:00,79.35,79.37,79.28,79.33,24171.0,79.35,79.37,79.28,79.33,24171.0
2019-11-04 10:10:00,79.29,79.37,79.29,79.33,23256.0,79.29,79.37,79.29,79.33,23256.0
2019-11-04 10:15:00,79.32,79.37,79.28,79.34,27888.0,79.32,79.37,79.28,79.34,27888.0
2019-11-04 10:20:00,79.36,79.36,79.22,79.24,40800.0,79.36,79.36,79.22,79.24,40800.0
2019-11-04 10:25:00,79.24,79.34,79.18,79.27,10482.0,79.24,79.34,79.18,79.27,10482.0
2019-11-04 10:30:00,79.27,79.33,79.14,79.14,23436.0,79.27,79.33,79.14,79.14,23436.0
2019-11-04 10:35:00,79.18,79.2,79.12,79.14,13230.0,79.18,79.2,79.12,79.14,13230.0
2019-11-04 10:40:00,79.12,79.12,79.0,79.0,28797.0,79.12,79.12,79.0,79.0,28797.0
2019-11-04 10:45:00,78.97,79.03,78.97,78.98,15954.0,78.97,79.03,78.97,78.98,15954.0
2019-11-04 10:50:00,78.98,78.98,78.85,78.89,23874.0,78.98,78.98,78.85,78.89,23874.0
2019-11-04 10:55:00,78.89,78.98,78.89,78.95,14076.0,78.89,78.98,78.89,78.95,14076.0
2019-11-04 11:00:00,78.95,79.02,78.93,79.01,44643.0,78.95,79.02,78.93,79.01,44643.0
2019-11-04 11:05:00,79.02,79.27,78.99,79.27,60408.0,79.02,79.27,78.99,79.27,60408.0
2019-11-04 11:10:00,79.25,79.31,79.17,79.17,27624.0,79.25,79.31,79.17,79.17,27624.0
2019-11-04 11:15:00,79.17,79.2,79.13,79.16,26838.0,79.17,79.2,79.13,79.16,26838.0
2019-11-04 11:20:00,79.16,79.18,79.12,79.18,13527.0,79.16,79.18,79.12,79.18,13527.0
2019-11-04 11:25:00,79.15,79.17,79.11,79.11,14544.0,79.15,79.17,79.11,79.11,14544.0
2019-11-04 11:30:00,79.12,79.19,79.11,79.15,14589.0,79.12,79.19,79.11,79.15,14589.0
2019-11-04 11:35:00,79.15,79.17,79.03,79.05,19689.0,79.15,79.17,79.03,79.05,19689.0
2019-11-04 11:40:00,79.03,79.08,78.98,79.05,16623.0,79.03,79.08,78.98,79.05,16623.0
2019-11-04 11:45:00,79.05,79.19,79.05,79.17,7500.0,79.05,79.19,79.05,79.17,7500.0
2019-11-04 11:50:00,79.17,79.25,79.17,79.2,9651.0,79.17,79.25,79.17,79.2,9651.0
2019-11-04 11:55:00,79.18,79.22,79.15,79.16,13296.0,79.18,79.22,79.15,79.16,13296.0
2019-11-04 12:00:00,79.18,79.22,79.15,79.22,13668.0,79.18,79.22,79.15,79.22,13668.0
2019-11-04 12:05:00,79.22,79.25,79.19,79.19,9582.0,79.22,79.25,79.19,79.19,9582.0
2019-11-04 12:10:00,79.19,79.24,79.18,79.18,10764.0,79.19,79.24,79.18,79.18,10764.0
2019-11-04 12:15:00,79.16,79.2,79.15,79.15,3900.0,79.16,79.2,79.15,79.15,3900.0
2019-11-04 12:20:00,79.16,79.18,79.12,79.13,8550.0,79.16,79.18,79.12,79.13,8550.0
2019-11-04 12:25:00,79.12,79.15,79.12,79.13,8925.0,79.12,79.15,79.12,79.13,8925.0
2019-11-04 12:30:00,79.15,79.17,79.13,79.16,11223.0,79.15,79.17,79.13,79.16,11223.0
2019-11-04 12:35:00,79.14,79.16,79.12,79.14,7200.0,79.14,79.16,79.12,79.14,7200.0
2019-11-04 12:40:00,79.15,79.17,79.12,79.14,16284.0,79.15,79.17,79.12,79.14,16284.0
2019-11-04 12:45:00,79.16,79.17,79.13,79.13,9150.0,79.16,79.17,79.13,79.13,9150.0
2019-11-04 12:50:00,79.15,79.17,79.12,79.12,15489.0,79.15,79.17,79.12,79.12,15489.0
2019-11-04 12:55:00,79.12,79.15,79.06,79.15,7263.0,79.12,79.15,79.06,79.15,7263.0
2019-11-04 13:00:00,79.14,79.14,79.06,79.06,7812.0,79.14,79.14,79.06,79.06,7812.0
2019-11-04 13:05:00,79.03,79.07,79.01,79.01,6975.0,79.03,79.07,79.01,79.01,6975.0
2019-11-04 13:10:00,78.98,79.03,78.96,79.0,7914.0,78.98,79.03,78.96,79.0,7914.0
2019-11-04 13:15:00,79.01,79.06,79.01,79.02,8484.0,79.01,79.06,79.01,79.02,8484.0
2019-11-04 13:20:00,79.0,79.06,79.0,79.03,13026.0,79.0,79.06,79.0,79.03,13026.0
2019-11-04 13:25:00,79.02,79.04,78.99,79.0,29616.0,79.02,79.04,78.99,79.0,29616.0
2019-11-04 13:30:00,79.01,79.02,78.84,78.84,20622.0,79.01,79.02,78.84,78.84,20622.0
2019-11-04 13:35:00,78.84,78.88,78.78,78.78,69912.0,78.84,78.88,78.78,78.78,69912.0
2019-11-04 13:40:00,78.81,78.92,78.8,78.92,22791.0,78.81,78.92,78.8,78.92,22791.0
2019-11-04 13:45:00,78.93,78.97,78.74,78.82,79776.0,78.93,78.97,78.74,78.82,79776.0
2019-11-04 13:50:00,78.83,78.84,78.78,78.83,3900.0,78.83,78.84,78.78,78.83,3900.0
2019-11-04 13:55:00,78.8,78.82,78.74,78.74,13809.0,78.8,78.82,78.74,78.74,13809.0
2019-11-04 14:00:00,78.77,78.77,78.66,78.66,14310.0,78.77,78.77,78.66,78.66,14310.0
2019-11-04 14:05:00,78.66,78.67,78.5,78.5,20052.0,78.66,78.67,78.5,78.5,20052.0
2019-11-04 14:10:00,78.49,78.63,78.45,78.63,37641.0,78.49,78.63,78.45,78.63,37641.0
2019-11-04 14:15:00,78.61,78.72,78.61,78.61,32685.0,78.61,78.72,78.61,78.61,32685.0
2019-11-04 14:20:00,78.61,78.63,78.55,78.63,29124.0,78.61,78.63,78.55,78.63,29124.0
2019-11-04 14:25:00,78.65,78.69,78.55,78.57,42426.0,78.65,78.69,78.55,78.57,42426.0
2019-11-04 14:30:00,78.57,78.66,78.54,78.6,14568.0,78.57,78.66,78.54,78.6,14568.0
2019-11-04 14:35:00,78.6,78.71,78.6,78.63,12894.0,78.6,78.71,78.6,78.63,12894.0
2019-11-04 14:40:00,78.66,78.67,78.53,78.53,24039.0,78.66,78.67,78.53,78.53,24039.0
2019-11-04 14:45:00,78.54,78.66,78.5,78.51,46185.0,78.54,78.66,78.5,78.51,46185.0
2019-11-04 14:50:00,78.5,78.51,78.37,78.37,26547.0,78.5,78.51,78.37,78.37,26547.0
2019-11-04 14:55:00,78.41,78.43,78.37,78.4,14325.0,78.41,78.43,78.37,78.4,14325.0
2019-11-04 15:00:00,78.39,78.4,78.35,78.36,18840.0,78.39,78.4,78.35,78.36,18840.0
2019-11-04 15:05:00,78.35,78.39,78.31,78.34,26208.0,78.35,78.39,78.31,78.34,26208.0
2019-11-04 15:10:00,78.36,78.37,78.32,78.32,34341.0,78.36,78.37,78.32,78.32,34341.0
2019-11-04 15:15:00,78.32,78.39,78.28,78.34,24018.0,78.32,78.39,78.28,78.34,24018.0
2019-11-04 15:20:00,78.34,78.41,78.33,78.37,19809.0,78.34,78.41,78.33,78.37,19809.0
2019-11-04 15:25:00,78.38,78.38,78.29,78.33,29685.0,78.38,78.38,78.29,78.33,29685.0
2019-11-04 15:30:00,78.34,78.34,78.24,78.25,83208.0,78.34,78.34,78.24,78.25,83208.0
2019-11-04 15:35:00,78.24,78.24,78.13,78.17,33027.0,78.24,78.24,78.13,78.17,33027.0
2019-11-04 15:40:00,78.17,78.32,78.17,78.32,45096.0,78.17,78.32,78.17,78.32,45096.0
2019-11-04 15:45:00,78.31,78.37,78.26,78.32,46956.0,78.31,78.37,78.26,78.32,46956.0
2019-11-04 15:50:00,78.33,78.36,78.25,78.35,153978.0,78.33,78.36,78.25,78.35,153978.0
2019-11-04 15:55:00,78.39,78.49,78.3,78.43,261999.0,78.39,78.49,78.3,78.43,261999.0
2019-11-05 09:30:00,78.28,78.33,77.96,78.14,73866.0,78.28,78.33,77.96,78.14,73866.0
2019-11-05 09:35:00,78.2,78.25,78.0,78.09,10200.0,78.2,78.25,78.0,78.09,10200.0
2019-11-05 09:40:00,78.13,78.21,78.04,78.05,10740.0,78.13,78.21,78.04,78.05,10740.0
2019-11-05 09:45:00,78.04,78.1,77.92,77.94,24705.0,78.04,78.1,77.92,77.94,24705.0
2019-11-05 09:50:00,77.9,77.9,77.71,77.76,28767.0,77.9,77.9,77.71,77.76,28767.0
2019-11-05 09:55:00,77.88,77.88,77.55,77.55,23394.0,77.88,77.88,77.55,77.55,23394.0
2019-11-05 10:00:00,77.63,77.78,77.59,77.59,25926.0,77.63,77.78,77.59,77.59,25926.0
2019-11-05 10:05:00,77.63,77.68,77.51,77.51,30000.0,77.63,77.68,77.51,77.51,30000.0
2019-11-05 10:10:00,77.52,77.52,76.98,77.01,62559.0,77.52,77.52,76.98,77.01,62559.0
2019-11-05 10:15:00,76.99,77.17,76.87,77.09,22806.0,76.99,77.17,76.87,77.09,22806.0
2019-11-05 10:20:00,77.12,77.28,77.11,77.24,17610.0,77.12,77.28,77.11,77.24,17610.0
2019-11-05 10:25:00,77.24,77.3,77.17,77.23,14025.0,77.24,77.3,77.17,77.23,14025.0
2019-11-05 10:30:00,77.27,77.27,76.89,76.89,54552.0,77.27,77.27,76.89,76.89,54552.0
2019-11-05 10:35:00,76.87,77.25,76.85,77.25,12903.0,76.87,77.25,76.85,77.25,12903.0
2019-11-05 10:40:00,77.22,77.26,77.14,77.14,6681.0,77.22,77.26,77.14,77.14,6681.0
2019-11-05 10:45:00,77.14,77.14,77.01,77.05,11178.0,77.14,77.14,77.01,77.05,11178.0
2019-11-05 10:50:00,77.04,77.12,76.88,76.89,21261.0,77.04,77.12,76.88,76.89,21261.0
2019-11-05 10:55:00,76.89,77.12,76.89,76.95,64080.0,76.89,77.12,76.89,76.95,64080.0
2019-11-05 11:00:00,76.94,77.11,76.94,77.08,21312.0,76.94,77.11,76.94,77.08,21312.0
2019-11-05 11:05:00,77.06,77.36,77.03,77.27,23895.0,77.06,77.36,77.03,77.27,23895.0
2019-11-05 11:10:00,77.25,77.34,77.21,77.32,21417.0,77.25,77.34,77.21,77.32,21417.0
2019-11-05 11:15:00,77.35,77.43,77.31,77.31,10563.0,77.35,77.43,77.31,77.31,10563.0
2019-11-05 11:20:00,77.34,77.34,77.17,77.17,22377.0,77.34,77.34,77.17,77.17,22377.0
2019-11-05 11:25:00,77.21,77.21,77.12,77.16,21078.0,77.21,77.21,77.12,77.16,21078.0
2019-11-05 11:30:00,77.18,77.21,77.1,77.14,10518.0,77.18,77.21,77.1,77.14,10518.0
2019-11-05 11:35:00,77.16,77.22,77.12,77.12,20394.0,77.16,77.22,77.12,77.12,20394.0
2019-11-05 11:40:00,77.13,77.13,76.98,77.03,13863.0,77.13,77.13,76.98,77.03,13863.0
2019-11-05 11:45:00,77.04,77.05,76.97,77.01,7500.0,77.04,77.05,76.97,77.01,7500.0
2019-11-05 11:50:00,77.03,77.22,77.01,77.05,44004.0,77.03,77.22,77.01,77.05,44004.0
2019-11-05 11:55:00,77.1,77.14,77.04,77.12,18477.0,77.1,77.14,77.04,77.12,18477.0
2019-11-05 12:00:00,77.12,77.4,77.11,77.38,17604.0,77.12,77.4,77.11,77.38,17604.0
2019-11-05 12:05:00,77.36,77.48,77.36,77.47,15825.0,77.36,77.48,77.36,77.47,15825.0
2019-11-05 12:10:00,77.49,77.5,77.38,77.43,14724.0,77.49,77.5,77.38,77.43,14724.0
2019-11-05 12:15:00,77.42,77.42,77.39,77.41,9150.0,77.42,77.42,77.39,77.41,9150.0
2019-11-05 12:20:00,77.4,77.46,77.34,77.35,21249.0,77.4,77.46,77.34,77.35,21249.0
2019-11-05 12:25:00,77.33,77.44,77.31,77.42,17220.0,77.33,77.44,77.31,77.42,17220.0
2019-11-05 12:30:00,77.4,77.45,77.39,77.45,9615.0,77.4,77.45,77.39,77.45,9615.0
2019-11-05 12:35:00,77.45,77.5,77.43,77.47,9750.0,77.45,77.5,77.43,77.47,9750.0
2019-11-05 12:40:00,77.48,77.7,77.47,77.67,8400.0,77.48,77.7,77.47,77.67,8400.0
2019-11-05 12:45:00,77.69,77.74,77.65,77.67,14550.0,77.69,77.74,77.65,77.67,14550.0
2019-11-05 12:50:00,77.68,77.68,77.58,77.66,12690.0,77.68,77.68,77.58,77.66,12690.0
2019-11-05 12:55:00,77.65,77.69,77.63,77.66,17652.0,77.65,77.69,77.63,77.66,17652.0
2019-11-05 13:00:00,77.68,77.71,77.66,77.69,16260.0,77.68,77.71,77.66,77.69,16260.0
2019-11-05 13:05:00,77.69,77.76,77.69,77.76,14910.0,77.69,77.76,77.69,77.76,14910.0
2019-11-05 13:10:00,77.76,77.83,77.74,77.83,9312.0,77.76,77.83,77.74,77.83,9312.0
2019-11-05 13:15:00,77.84,77.94,77.81,77.9,18240.0,77.84,77.94,77.81,77.9,18240.0
2019-11-05 13:20:00,77.9,77.92,77.87,77.89,9309.0,77.9,77.92,77.87,77.89,9309.0
2019-11-05 13:25:00,77.89,77.93,77.87,77.87,16137.0,77.89,77.93,77.87,77.87,16137.0
2019-11-05 13:30:00,77.86,77.86,77.66,77.69,14862.0,77.86,77.86,77.66,77.69,14862.0
2019-11-05 13:35:00,77.67,77.75,77.67,77.69,9615.0,77.67,77.75,77.67,77.69,9615.0
2019-11-05 13:40:00,77.73,77.73,77.54,77.55,20451.0,77.73,77.73,77.54,77.55,20451.0
2019-11-05 13:45:00,77.56,77.61,77.53,77.61,17916.0,77.56,77.61,77.53,77.61,17916.0
2019-11-05 13:50:00,77.61,77.61,77.49,77.54,21066.0,77.61,77.61,77.49,77.54,21066.0
2019-11-05 13:55:00,77.56,77.56,77.47,77.49,17739.0,77.56,77.56,77.47,77.49,17739.0
2019-11-05 14:00:00,77.49,77.54,77.43,77.46,16074.0,77.49,77.54,77.43,77.46,16074.0
2019-11-05 14:05:00,77.46,77.47,77.35,77.36,21870.0,77.46,77.47,77.35,77.36,21870.0
2019-11-05 14:10:00,77.37,77.6,77.37,77.57,19200.0,77.37,77.6,77.37,77.57,19200.0
2019-11-05 14:15:00,77.57,77.6,77.56,77.57,14979.0,77.57,77.6,77.56,77.57,14979.0
2019-11-05 14:20:00,77.58,77.58,77.45,77.47,16050.0,77.58,77.58,77.45,77.47,16050.0
2019-11-05 14:25:00,77.47,77.51,77.46,77.47,10632.0,77.47,77.51,77.46,77.47,10632.0
2019-11-05 14:30:00,77.47,77.5,77.43,77.46,12900.0,77.47,77.5,77.43,77.46,12900.0
2019-11-05 14:35:00,77.47,77.5,77.46,77.47,17361.0,77.47,77.5,77.46,77.47,17361.0
2019-11-05 14:40:00,77.48,77.49,77.42,77.45,24948.0,77.48,77.49,77.42,77.45,24948.0
2019-11-05 14:45:00,77.47,77.49,77.37,77.4,21714.0,77.47,77.49,77.37,77.4,21714.0
2019-11-05 14:50:00,77.41,77.43,77.38,77.39,19299.0,77.41,77.43,77.38,77.39,19299.0
2019-11-05 14:55:00,77.38,77.49,77.38,77.44,15435.0,77.38,77.49,77.38,77.44,15435.0
2019-11-05 15:00:00,77.44,77.53,77.44,77.51,17700.0,77.44,77.53,77.44,77.51,17700.0
2019-11-05 15:05:00,77.51,77.53,77.45,77.49,21654.0,77.51,77.53,77.45,77.49,21654.0
2019-11-05 15:10:00,77.51,77.54,77.46,77.53,29109.0,77.51,77.54,77.46,77.53,29109.0
2019-11-05 15:15:00,77.53,77.57,77.48,77.57,18690.0,77.53,77.57,77.48,77.57,18690.0
2019-11-05 15:20:00,77.55,77.62,77.5,77.61,35514.0,77.55,77.62,77.5,77.61,35514.0
2019-11-05 15:25:00,77.6,77.62,77.57,77.61,22200.0,77.6,77.62,77.57,77.61,22200.0
2019-11-05 15:30:00,77.61,77.64,77.46,77.49,43596.0,77.61,77.64,77.46,77.49,43596.0
2019-11-05 15:35:00,77.49,77.51,77.45,77.51,43293.0,77.49,77.51,77.45,77.51,43293.0
2019-11-05 15:40:00,77.5,77.56,77.48,77.51,40935.0,77.5,77.56,77.48,77.51,40935.0
2019-11-05 15:45:00,77.52,77.54,77.48,77.49,55551.0,77.52,77.54,77.48,77.49,55551.0
2019-11-05 15:50:00,77.49,77.56,77.47,77.5,78282.0,77.49,77.56,77.47,77.5,78282.0
2019-11-05 15:55:00,77.5,77.54,77.41,77.51,184737.0,77.5,77.54,77.41,77.51,184737.0
2019-11-06 09:30:00,77.91,78.7,77.67,78.04,256119.0,77.91,78.7,77.67,78.04,256119.0
2019-11-06 09:35:00,77.91,78.45,77.91,78.36,19545.0,77.91,78.45,77.91,78.36,19545.0
2019-11-06 09:40:00,78.31,78.43,78.13,78.22,9735.0,78.31,78.43,78.13,78.22,9735.0
2019-11-06 09:45:00,78.23,78.29,78.07,78.21,12312.0,78.23,78.29,78.07,78.21,12312.0
2019-11-06 09:50:00,78.18,78.21,78.06,78.11,19221.0,78.18,78.21,78.06,78.11,19221.0
2019-11-06 09:55:00,78.08,78.08,77.85,77.89,181053.0,78.08,78.08,77.85,77.89,181053.0
2019-11-06 10:00:00,77.9,77.98,77.83,77.93,14703.0,77.9,77.98,77.83,77.93,14703.0
2019-11-06 10:05:00,77.93,78.13,77.93,78.07,19554.0,77.93,78.13,77.93,78.07,19554.0
2019-11-06 10:10:00,78.09,78.14,78.03,78.03,11919.0,78.09,78.14,78.03,78.03,11919.0
2019-11-06 10:15:00,78.02,78.27,78.02,78.27,8397.0,78.02,78.27,78.02,78.27,8397.0
2019-11-06 10:20:00,78.29,78.29,78.2,78.23,25749.0,78.29,78.29,78.2,78.23,25749.0
2019-11-06 10:25:00,78.24,78.34,78.18,78.2,36822.0,78.24,78.34,78.18,78.2,36822.0
2019-11-06 10:30:00,78.25,78.3,78.22,78.27,55506.0,78.25,78.3,78.22,78.27,55506.0
2019-11-06 10:35:00,78.25,78.32,78.21,78.21,22320.0,78.25,78.32,78.21,78.21,22320.0
2019-11-06 10:40:00,78.19,78.2,77.95,77.95,53094.0,78.19,78.2,77.95,77.95,53094.0
2019-11-06 10:45:00,77.92,78.01,77.87,78.01,11103.0,77.92,78.01,77.87,78.01,11103.0
2019-11-06 10:50:00,78.0,78.0,77.91,77.95,7200.0,78.0,78.0,77.91,77.95,7200.0
2019-11-06 10:55:00,77.95,77.98,77.95,77.98,5700.0,77.95,77.98,77.95,77.98,5700.0
2019-11-06 11:00:00,78.0,78.09,78.0,78.05,7815.0,78.0,78.09,78.0,78.05,7815.0
2019-11-06 11:05:00,78.1,78.17,78.04,78.14,28338.0,78.1,78.17,78.04,78.14,28338.0
2019-11-06 11:10:00,78.19,78.21,78.17,78.19,9021.0,78.19,78.21,78.17,78.19,9021.0
2019-11-06 11:15:00,78.19,78.32,78.19,78.3,23751.0,78.19,78.32,78.19,78.3,23751.0
2019-11-06 11:20:00,78.28,78.31,78.18,78.18,10350.0,78.28,78.31,78.18,78.18,10350.0
2019-11-06 11:25:00,78.17,78.28,78.12,78.24,17421.0,78.17,78.28,78.12,78.24,17421.0
2019-11-06 11:30:00,78.26,78.3,78.2,78.2,32475.0,78.26,78.3,78.2,78.2,32475.0
2019-11-06 11:35:00,78.21,78.24,78.11,78.24,14085.0,78.21,78.24,78.11,78.24,14085.0
2019-11-06 11:40:00,78.21,78.22,78.03,78.06,18201.0,78.21,78.22,78.03,78.06,18201.0
2019-11-06 11:45:00,78.02,78.1,77.89,77.97,15381.0,78.02,78.1,77.89,77.97,15381.0
2019-11-06 11:50:00,77.95,77.98,77.9,77.93,10734.0,77.95,77.98,77.9,77.93,10734.0
2019-11-06 11:55:00,77.96,78.08,77.96,78.08,8145.0,77.96,78.08,77.96,78.08,8145.0
2019-11-06 12:00:00,78.09,78.15,78.05,78.15,11991.0,78.09,78.15,78.05,78.15,11991.0
2019-11-06 12:05:00,78.14,78.2,78.14,78.2,9600.0,78.14,78.2,78.14,78.2,9600.0
2019-11-06 12:10:00,78.2,78.28,78.2,78.25,16800.0,78.2,78.28,78.2,78.25,16800.0
2019-11-06 12:15:00,78.24,78.24,78.17,78.18,17979.0,78.24,78.24,78.17,78.18,17979.0
2019-11-06 12:20:00,78.2,78.23,78.18,78.21,15039.0,78.2,78.23,78.18,78.21,15039.0
2019-11-06 12:25:00,78.21,78.22,78.13,78.13,14037.0,78.21,78.22,78.13,78.13,14037.0
2019-11-06 12:30:00,78.16,78.26,78.15,78.24,6300.0,78.16,78.26,78.15,78.24,6300.0
2019-11-06 12:35:00,78.27,78.33,78.25,78.32,29694.0,78.27,78.33,78.25,78.32,29694.0
2019-11-06 12:40:00,78.31,78.37,78.31,78.34,29049.0,78.31,78.37,78.31,78.34,29049.0
2019-11-06 12:45:00,78.35,78.35,78.24,78.29,18711.0,78.35,78.35,78.24,78.29,18711.0
2019-11-06 12:50:00,78.3,78.32,78.26,78.29,7296.0,78.3,78.32,78.26,78.29,7296.0
2019-11-06 12:55:00,78.28,78.31,78.26,78.29,5778.0,78.28,78.31,78.26,78.29,5778.0
2019-11-06 13:00:00,78.32,78.38,78.31,78.38,26088.0,78.32,78.38,78.31,78.38,26088.0
2019-11-06 13:05:00,78.43,78.47,78.4,78.42,19323.0,78.43,78.47,78.4,78.42,19323.0
2019-11-06 13:10:00,78.42,78.43,78.37,78.38,28446.0,78.42,78.43,78.37,78.38,28446.0
2019-11-06 13:15:00,78.38,78.49,78.36,78.45,20529.0,78.38,78.49,78.36,78.45,20529.0
2019-11-06 13:20:00,78.47,78.48,78.44,78.46,2100.0,78.47,78.48,78.44,78.46,2100.0
2019-11-06 13:25:00,78.45,78.52,78.43,78.5,29790.0,78.45,78.52,78.43,78.5,29790.0
2019-11-06 13:30:00,78.55,78.6,78.48,78.48,24381.0,78.55,78.6,78.48,78.48,24381.0
2019-11-06 13:35:00,78.49,78.51,78.48,78.5,12237.0,78.49,78.51,78.48,78.5,12237.0
2019-11-06 13:40:00,78.49,78.56,78.48,78.52,9108.0,78.49,78.56,78.48,78.52,9108.0
2019-11-06 13:45:00,78.56,78.57,78.51,78.51,6792.0,78.56,78.57,78.51,78.51,6792.0
2019-11-06 13:50:00,78.48,78.48,78.42,78.44,6003.0,78.48,78.48,78.42,78.44,6003.0
2019-11-06 13:55:00,78.45,78.5,78.42,78.49,6981.0,78.45,78.5,78.42,78.49,6981.0
2019-11-06 14:00:00,78.48,78.5,78.47,78.5,7038.0,78.48,78.5,78.47,78.5,7038.0
2019-11-06 14:05:00,78.49,78.52,78.45,78.45,17349.0,78.49,78.52,78.45,78.45,17349.0
2019-11-06 14:10:00,78.47,78.5,78.43,78.44,8400.0,78.47,78.5,78.43,78.44,8400.0
2019-11-06 14:15:00,78.43,78.5,78.42,78.48,15807.0,78.43,78.5,78.42,78.48,15807.0
2019-11-06 14:20:00,78.51,78.55,78.48,78.52,14973.0,78.51,78.55,78.48,78.52,14973.0
2019-11-06 14:25:00,78.51,78.53,78.43,78.47,12993.0,78.51,78.53,78.43,78.47,12993.0
2019-11-06 14:30:00,78.46,78.47,78.4,78.41,14520.0,78.46,78.47,78.4,78.41,14520.0
2019-11-06 14:35:00,78.41,78.42,78.32,78.32,9966.0,78.41,78.42,78.32,78.32,9966.0
2019-11-06 14:40:00,78.31,78.39,78.3,78.37,12621.0,78.31,78.39,78.3,78.37,12621.0
2019-11-06 14:45:00,78.35,78.37,78.33,78.37,8100.0,78.35,78.37,78.33,78.37,8100.0
2019-11-06 14:50:00,78.35,78.36,78.31,78.31,13434.0,78.35,78.36,78.31,78.31,13434.0
2019-11-06 14:55:00,78.31,78.38,78.29,78.36,18804.0,78.31,78.38,78.29,78.36,18804.0
2019-11-06 15:00:00,78.35,78.35,78.22,78.22,15225.0,78.35,78.35,78.22,78.22,15225.0
2019-11-06 15:05:00,78.23,78.3,78.22,78.3,10557.0,78.23,78.3,78.22,78.3,10557.0
2019-11-06 15:10:00,78.29,78.4,78.29,78.35,9726.0,78.29,78.4,78.29,78.35,9726.0
2019-11-06 15:15:00,78.36,78.43,78.36,78.43,21285.0,78.36,78.43,78.36,78.43,21285.0
2019-11-06 15:20:00,78.44,78.48,78.43,78.47,8826.0,78.44,78.48,78.43,78.47,8826.0
2019-11-06 15:25:00,78.48,78.5,78.43,78.43,14424.0,78.48,78.5,78.43,78.43,14424.0
2019-11-06 15:30:00,78.43,78.43,78.37,78.38,13368.0,78.43,78.43,78.37,78.38,13368.0
2019-11-06 15:35:00,78.38,78.39,78.29,78.29,26364.0,78.38,78.39,78.29,78.29,26364.0
2019-11-06 15:40:00,78.29,78.33,78.24,78.3,29445.0,78.29,78.33,78.24,78.3,29445.0
2019-11-06 15:45:00,78.29,78.43,78.29,78.38,27018.0,78.29,78.43,78.29,78.38,27018.0
2019-11-06 15:50:00,78.39,78.45,78.39,78.43,47586.0,78.39,78.45,78.39,78.43,47586.0
2019-11-06 15:55:00,78.43,78.48,78.37,78.38,110943.0,78.43,78.48,78.37,78.38,110943.0
2019-11-07 09:30:00,78.53,78.6,78.22,78.45,43056.0,78.53,78.6,78.22,78.45,43056.0
2019-11-07 09:35:00,78.35,78.76,78.35,78.57,11745.0,78.35,78.76,78.35,78.57,11745.0
2019-11-07 09:40:00,78.53,78.7,78.39,78.48,20259.0,78.53,78.7,78.39,78.48,20259.0
2019-11-07 09:45:00,78.61,78.65,78.44,78.48,11859.0,78.61,78.65,78.44,78.48,11859.0
2019-11-07 09:50:00,78.5,78.57,78.35,78.57,32088.0,78.5,78.57,78.35,78.57,32088.0
2019-11-07 09:55:00,78.57,78.63,78.46,78.55,21000.0,78.57,78.63,78.46,78.55,21000.0
2019-11-07 10:00:00,78.55,78.55,78.16,78.24,17106.0,78.55,78.55,78.16,78.24,17106.0
2019-11-07 10:05:00,78.21,78.25,78.15,78.25,7404.0,78.21,78.25,78.15,78.25,7404.0
2019-11-07 10:10:00,78.32,78.32,78.18,78.24,11565.0,78.32,78.32,78.18,78.24,11565.0
2019-11-07 10:15:00,78.23,78.28,78.17,78.24,11739.0,78.23,78.28,78.17,78.24,11739.0
2019-11-07 10:20:00,78.24,78.24,78.12,78.12,10203.0,78.24,78.24,78.12,78.12,10203.0
2019-11-07 10:25:00,78.1,78.21,78.05,78.2,31899.0,78.1,78.21,78.05,78.2,31899.0
2019-11-07 10:30:00,78.2,78.25,78.13,78.17,27339.0,78.2,78.25,78.13,78.17,27339.0
2019-11-07 10:35:00,78.17,78.29,78.15,78.26,22629.0,78.17,78.29,78.15,78.26,22629.0
2019-11-07 10:40:00,78.26,78.34,78.25,78.32,12867.0,78.26,78.34,78.25,78.32,12867.0
2019-11-07 10:45:00,78.33,78.52,78.32,78.47,19479.0,78.33,78.52,78.32,78.47,19479.0
2019-11-07 10:50:00,78.48,78.6,78.47,78.49,11508.0,78.48,78.6,78.47,78.49,11508.0
2019-11-07 10:55:00,78.49,78.52,78.29,78.35,13533.0,78.49,78.52,78.29,78.35,13533.0
2019-11-07 11:00:00,78.34,78.48,78.33,78.44,15894.0,78.34,78.48,78.33,78.44,15894.0
2019-11-07 11:05:00,78.43,78.43,78.37,78.43,13362.0,78.43,78.43,78.37,78.43,13362.0
2019-11-07 11:10:00,78.43,78.45,78.32,78.32,20616.0,78.43,78.45,78.32,78.32,20616.0
2019-11-07 11:15:00,78.28,78.35,78.28,78.31,8112.0,78.28,78.35,78.28,78.31,8112.0
2019-11-07 11:20:00,78.33,78.38,78.31,78.31,10080.0,78.33,78.38,78.31,78.31,10080.0
2019-11-07 11:25:00,78.33,78.35,78.26,78.28,6432.0,78.33,78.35,78.26,78.28,6432.0
2019-11-07 11:30:00,78.3,78.31,78.25,78.31,17583.0,78.3,78.31,78.25,78.31,17583.0
2019-11-07 11:35:00,78.36,78.39,78.33,78.35,5475.0,78.36,78.39,78.33,78.35,5475.0
2019-11-07 11:40:00,78.37,78.37,78.24,78.31,14739.0,78.37,78.37,78.24,78.31,14739.0
2019-11-07 11:45:00,78.34,78.44,78.32,78.44,7200.0,78.34,78.44,78.32,78.44,7200.0
2019-11-07 11:50:00,78.44,78.45,78.4,78.45,13290.0,78.44,78.45,78.4,78.45,13290.0
2019-11-07 11:55:00,78.46,78.61,78.38,78.53,20583.0,78.46,78.61,78.38,78.53,20583.0
2019-11-07 12:00:00,78.57,78.61,78.49,78.59,18795.0,78.57,78.61,78.49,78.59,18795.0
2019-11-07 12:05:00,78.55,78.6,78.49,78.54,9960.0,78.55,78.6,78.49,78.54,9960.0
2019-11-07 12:10:00,78.47,78.52,78.33,78.34,8874.0,78.47,78.52,78.33,78.34,8874.0
2019-11-07 12:15:00,78.32,78.34,78.3,78.32,11169.0,78.32,78.34,78.3,78.32,11169.0
2019-11-07 12:20:00,78.35,78.39,78.31,78.38,5100.0,78.35,78.39,78.31,78.38,5100.0
2019-11-07 12:25:00,78.4,78.5,78.31,78.31,25347.0,78.4,78.5,78.31,78.31,25347.0
2019-11-07 12:30:00,78.34,78.36,78.32,78.36,6933.0,78.34,78.36,78.32,78.36,6933.0
2019-11-07 12:35:00,78.35,78.35,78.29,78.34,11115.0,78.35,78.35,78.29,78.34,11115.0
2019-11-07 12:40:00,78.32,78.34,78.3,78.33,5400.0,78.32,78.34,78.3,78.33,5400.0
2019-11-07 12:45:00,78.32,78.32,78.27,78.31,5100.0,78.32,78.32,78.27,78.31,5100.0
2019-11-07 12:50:00,78.29,78.29,78.22,78.22,8769.0,78.29,78.29,78.22,78.22,8769.0
2019-11-07 12:55:00,78.22,78.25,78.19,78.23,13680.0,78.22,78.25,78.19,78.23,13680.0
2019-11-07 13:00:00,78.23,78.32,78.21,78.31,3900.0,78.23,78.32,78.21,78.31,3900.0
2019-11-07 13:05:00,78.32,78.33,78.3,78.31,5100.0,78.32,78.33,78.3,78.31,5100.0
2019-11-07 13:10:00,78.33,78.35,78.26,78.28,5400.0,78.33,78.35,78.26,78.28,5400.0
2019-11-07 13:15:00,78.28,78.3,78.27,78.28,3000.0,78.28,78.3,78.27,78.28,3000.0
2019-11-07 13:20:00,78.27,78.28,78.21,78.22,8262.0,78.27,78.28,78.21,78.22,8262.0
2019-11-07 13:25:00,78.24,78.31,78.23,78.31,4854.0,78.24,78.31,78.23,78.31,4854.0
2019-11-07 13:30:00,78.32,78.39,78.32,78.36,7200.0,78.32,78.39,78.32,78.36,7200.0
2019-11-07 13:35:00,78.38,78.38,78.3,78.31,38529.0,78.38,78.38,78.3,78.31,38529.0
2019-11-07 13:40:00,78.3,78.32,78.28,78.3,8640.0,78.3,78.32,78.28,78.3,8640.0
2019-11-07 13:45:00,78.32,78.36,78.29,78.34,9300.0,78.32,78.36,78.29,78.34,9300.0
2019-11-07 13:50:00,78.37,78.37,78.32,78.33,5838.0,78.37,78.37,78.32,78.33,5838.0
2019-11-07 13:55:00,78.35,78.35,78.29,78.31,13452.0,78.35,78.35,78.29,78.31,13452.0
2019-11-07 14:00:00,78.32,78.34,78.3,78.34,7440.0,78.32,78.34,78.3,78.34,7440.0
2019-11-07 14:05:00,78.33,78.33,78.22,78.22,8400.0,78.33,78.33,78.22,78.22,8400.0
2019-11-07 14:10:00,78.24,78.29,78.24,78.29,3600.0,78.24,78.29,78.24,78.29,3600.0
2019-11-07 14:15:00,78.31,78.32,78.29,78.32,12306.0,78.31,78.32,78.29,78.32,12306.0
2019-11-07 14:20:00,78.36,78.37,78.32,78.34,3000.0,78.36,78.37,78.32,78.34,3000.0
2019-11-07 14:25:00,78.35,78.36,78.33,78.34,9570.0,78.35,78.36,78.33,78.34,9570.0
2019-11-07 14:30:00,78.34,78.4,78.33,78.38,15600.0,78.34,78.4,78.33,78.38,15600.0
2019-11-07 14:35:00,78.38,78.39,78.3,78.34,19836.0,78.38,78.39,78.3,78.34,19836.0
2019-11-07 14:40:00,78.37,78.44,78.23,78.37,22602.0,78.37,78.44,78.23,78.37,22602.0
2019-11-07 14:45:00,78.34,78.38,78.32,78.37,5847.0,78.34,78.38,78.32,78.37,5847.0
2019-11-07 14:50:00,78.37,78.5,78.34,78.46,13017.0,78.37,78.5,78.34,78.46,13017.0
2019-11-07 14:55:00,78.47,78.59,78.47,78.56,6000.0,78.47,78.59,78.47,78.56,6000.0
2019-11-07 15:00:00,78.59,78.64,78.57,78.6,11130.0,78.59,78.64,78.57,78.6,11130.0
2019-11-07 15:05:00,78.59,78.59,78.55,78.56,9300.0,78.59,78.59,78.55,78.56,9300.0
2019-11-07 15:10:00,78.55,78.56,78.5,78.51,8742.0,78.55,78.56,78.5,78.51,8742.0
2019-11-07 15:15:00,78.5,78.5,78.37,78.37,8994.0,78.5,78.5,78.37,78.37,8994.0
2019-11-07 15:20:00,78.38,78.44,78.32,78.42,15837.0,78.38,78.44,78.32,78.42,15837.0
2019-11-07 15:25:00,78.39,78.4,78.37,78.4,7503.0,78.39,78.4,78.37,78.4,7503.0
2019-11-07 15:30:00,78.4,78.49,78.4,78.47,17508.0,78.4,78.49,78.4,78.47,17508.0
2019-11-07 15:35:00,78.46,78.46,78.39,78.42,21300.0,78.46,78.46,78.39,78.42,21300.0
2019-11-07 15:40:00,78.43,78.43,78.29,78.31,31008.0,78.43,78.43,78.29,78.31,31008.0
2019-11-07 15:45:00,78.32,78.38,78.31,78.34,39579.0,78.32,78.38,78.31,78.34,39579.0
2019-11-07 15:50:00,78.36,78.38,78.31,78.31,60153.0,78.36,78.38,78.31,78.31,60153.0
2019-11-07 15:55:00,78.31,78.4,78.29,78.38,124038.0,78.31,78.4,78.29,78.38,124038.0
2019-11-08 09:30:00,78.12,78.44,78.02,78.44,59580.0,78.12,78.44,78.02,78.44,59580.0
2019-11-08 09:35:00,78.28,78.38,78.21,78.21,8634.0,78.28,78.38,78.21,78.21,8634.0
2019-11-08 09:40:00,78.31,78.46,78.31,78.41,8400.0,78.31,78.46,78.31,78.41,8400.0
2019-11-08 09:45:00,78.42,78.43,78.12,78.12,10575.0,78.42,78.43,78.12,78.12,10575.0
2019-11-08 09:50:00,78.12,78.19,78.04,78.19,15978.0,78.12,78.19,78.04,78.19,15978.0
2019-11-08 09:55:00,78.19,78.28,78.14,78.15,10830.0,78.19,78.28,78.14,78.15,10830.0
2019-11-08 10:00:00,78.12,78.38,78.05,78.38,52287.0,78.12,78.38,78.05,78.38,52287.0
2019-11-08 10:05:00,78.43,78.43,78.32,78.37,7002.0,78.43,78.43,78.32,78.37,7002.0
2019-11-08 10:10:00,78.29,78.38,78.29,78.34,8040.0,78.29,78.38,78.29,78.34,8040.0
2019-11-08 10:15:00,78.37,78.38,78.3,78.32,3600.0,78.37,78.38,78.3,78.32,3600.0
2019-11-08 10:20:00,78.33,78.54,78.32,78.54,3738.0,78.33,78.54,78.32,78.54,3738.0
2019-11-08 10:25:00,78.49,78.54,78.44,78.46,86211.0,78.49,78.54,78.44,78.46,86211.0
2019-11-08 10:30:00,78.45,78.68,78.45,78.67,90717.0,78.45,78.68,78.45,78.67,90717.0
2019-11-08 10:35:00,78.65,78.76,78.43,78.54,53754.0,78.65,78.76,78.43,78.54,53754.0
2019-11-08 10:40:00,78.55,78.72,78.52,78.65,8925.0,78.55,78.72,78.52,78.65,8925.0
2019-11-08 10:45:00,78.64,78.64,78.46,78.47,5931.0,78.64,78.64,78.46,78.47,5931.0
2019-11-08 10:50:00,78.46,78.56,78.43,78.55,9393.0,78.46,78.56,78.43,78.55,9393.0
2019-11-08 10:55:00,78.59,78.63,78.54,78.63,6453.0,78.59,78.63,78.54,78.63,6453.0
2019-11-08 11:00:00,78.59,78.64,78.59,78.64,2568.0,78.59,78.64,78.59,78.64,2568.0
2019-11-08 11:05:00,78.66,78.68,78.5,78.53,17856.0,78.66,78.68,78.5,78.53,17856.0
2019-11-08 11:10:00,78.6,78.66,78.6,78.63,1500.0,78.6,78.66,78.6,78.63,1500.0
2019-11-08 11:15:00,78.71,78.71,78.6,78.6,6099.0,78.71,78.71,78.6,78.6,6099.0
2019-11-08 11:20:00,78.6,78.64,78.54,78.54,4176.0,78.6,78.64,78.54,78.54,4176.0
2019-11-08 11:25:00,78.54,78.56,78.49,78.5,4350.0,78.54,78.56,78.49,78.5,4350.0
2019-11-08 11:30:00,78.47,78.49,78.39,78.39,6300.0,78.47,78.49,78.39,78.39,6300.0
2019-11-08 11:35:00,78.41,78.42,78.36,78.41,6165.0,78.41,78.42,78.36,78.41,6165.0
2019-11-08 11:40:00,78.38,78.42,78.35,78.38,9816.0,78.38,78.42,78.35,78.38,9816.0
2019-11-08 11:45:00,78.4,78.42,78.39,78.41,3738.0,78.4,78.42,78.39,78.41,3738.0
2019-11-08 11:50:00,78.42,78.42,78.34,78.34,5700.0,78.42,78.42,78.34,78.34,5700.0
2019-11-08 11:55:00,78.4,78.43,78.35,78.43,12369.0,78.4,78.43,78.35,78.43,12369.0
2019-11-08 12:00:00,78.42,78.48,78.37,78.43,8700.0,78.42,78.48,78.37,78.43,8700.0
2019-11-08 12:05:00,78.43,78.45,78.37,78.42,9300.0,78.43,78.45,78.37,78.42,9300.0
2019-11-08 12:10:00,78.39,78.41,78.34,78.36,3300.0,78.39,78.41,78.34,78.36,3300.0
2019-11-08 12:15:00,78.35,78.35,78.31,78.31,3600.0,78.35,78.35,78.31,78.31,3600.0
2019-11-08 12:20:00,78.33,78.34,78.3,78.32,10200.0,78.33,78.34,78.3,78.32,10200.0
2019-11-08 12:25:00,78.32,78.35,78.29,78.32,9690.0,78.32,78.35,78.29,78.32,9690.0
2019-11-08 12:30:00,78.32,78.34,78.31,78.33,9468.0,78.32,78.34,78.31,78.33,9468.0
2019-11-08 12:35:00,78.32,78.35,78.28,78.35,9456.0,78.32,78.35,78.28,78.35,9456.0
2019-11-08 12:40:00,78.34,78.35,78.27,78.27,13692.0,78.34,78.35,78.27,78.27,13692.0
2019-11-08 12:45:00,78.27,78.31,78.26,78.28,6300.0,78.27,78.31,78.26,78.28,6300.0
2019-11-08 12:50:00,78.25,78.27,78.24,78.25,7800.0,78.25,78.27,78.24,78.25,7800.0
2019-11-08 12:55:00,78.26,78.26,78.19,78.19,8748.0,78.26,78.26,78.19,78.19,8748.0
2019-11-08 13:00:00,78.21,78.21,78.11,78.11,13479.0,78.21,78.21,78.11,78.11,13479.0
2019-11-08 13:05:00,78.1,78.13,78.06,78.06,12381.0,78.1,78.13,78.06,78.06,12381.0
2019-11-08 13:10:00,78.05,78.11,78.04,78.09,9015.0,78.05,78.11,78.04,78.09,9015.0
2019-11-08 13:15:00,78.07,78.1,78.01,78.01,11868.0,78.07,78.1,78.01,78.01,11868.0
2019-11-08 13:20:00,78.03,78.09,78.03,78.06,11634.0,78.03,78.09,78.03,78.06,11634.0
2019-11-08 13:25:00,78.05,78.05,77.98,78.0,13485.0,78.05,78.05,77.98,78.0,13485.0
2019-11-08 13:30:00,78.01,78.02,77.96,77.99,12249.0,78.01,78.02,77.96,77.99,12249.0
2019-11-08 13:35:00,77.98,78.07,77.98,78.07,9303.0,77.98,78.07,77.98,78.07,9303.0
2019-11-08 13:40:00,78.08,78.11,77.99,78.0,22848.0,78.08,78.11,77.99,78.0,22848.0
2019-11-08 13:45:00,78.02,78.03,77.96,77.96,11628.0,78.02,78.03,77.96,77.96,11628.0
2019-11-08 13:50:00,77.96,77.98,77.94,77.95,12504.0,77.96,77.98,77.94,77.95,12504.0
2019-11-08 13:55:00,77.95,78.03,77.95,77.99,12681.0,77.95,78.03,77.95,77.99,12681.0
2019-11-08 14:00:00,78.0,78.0,77.95,77.98,7830.0,78.0,78.0,77.95,77.98,7830.0
2019-11-08 14:05:00,77.98,78.08,77.97,78.07,13500.0,77.98,78.08,77.97,78.07,13500.0
2019-11-08 14:10:00,78.06,78.1,78.05,78.08,15933.0,78.06,78.1,78.05,78.08,15933.0
2019-11-08 14:15:00,78.08,78.09,77.98,77.98,23694.0,78.08,78.09,77.98,77.98,23694.0
2019-11-08 14:20:00,77.97,77.97,77.92,77.92,21228.0,77.97,77.97,77.92,77.92,21228.0
2019-11-08 14:25:00,77.91,77.92,77.85,77.88,12729.0,77.91,77.92,77.85,77.88,12729.0
2019-11-08 14:30:00,77.88,77.9,77.81,77.81,12030.0,77.88,77.9,77.81,77.81,12030.0
2019-11-08 14:35:00,77.81,77.81,77.7,77.71,10437.0,77.81,77.81,77.7,77.71,10437.0
2019-11-08 14:40:00,77.71,77.77,77.69,77.76,19746.0,77.71,77.77,77.69,77.76,19746.0
2019-11-08 14:45:00,77.77,77.92,77.75,77.83,28050.0,77.77,77.92,77.75,77.83,28050.0
2019-11-08 14:50:00,77.82,77.89,77.82,77.87,12981.0,77.82,77.89,77.82,77.87,12981.0
2019-11-08 14:55:00,77.87,77.91,77.87,77.91,9750.0,77.87,77.91,77.87,77.91,9750.0
2019-11-08 15:00:00,77.93,78.04,77.93,78.01,19362.0,77.93,78.04,77.93,78.01,19362.0
2019-11-08 15:05:00,78.01,78.01,77.95,77.97,11586.0,78.01,78.01,77.95,77.97,11586.0
2019-11-08 15:10:00,78.0,78.01,77.92,77.92,19296.0,78.0,78.01,77.92,77.92,19296.0
2019-11-08 15:15:00,77.92,77.94,77.89,77.89,21567.0,77.92,77.94,77.89,77.89,21567.0
2019-11-08 15:20:00,77.89,77.93,77.89,77.9,18399.0,77.89,77.93,77.89,77.9,18399.0
2019-11-08 15:25:00,77.9,77.9,77.85,77.86,20754.0,77.9,77.9,77.85,77.86,20754.0
2019-11-08 15:30:00,77.87,77.92,77.85,77.88,26514.0,77.87,77.92,77.85,77.88,26514.0
2019-11-08 15:35:00,77.89,77.92,77.89,77.89,56379.0,77.89,77.92,77.89,77.89,56379.0
2019-11-08 15:40:00,77.89,78.0,77.89,77.99,67965.0,77.89,78.0,77.89,77.99,67965.0
2019-11-08 15:45:00,78.0,78.05,77.96,77.97,45216.0,78.0,78.05,77.96,77.97,45216.0
2019-11-08 15:50:00,77.98,78.03,77.9,77.92,58347.0,77.98,78.03,77.9,77.92,58347.0
2019-11-08 15:55:00,77.92,78.05,77.85,78.04,172680.0,77.92,78.05,77.85,78.04,172680.0
2019-11-11 09:30:00,77.82,78.1,77.74,78.1,36183.0,77.82,78.1,77.74,78.1,36183.0
2019-11-11 09:35:00,78.05,78.06,77.82,77.96,7677.0,78.05,78.06,77.82,77.96,7677.0
2019-11-11 09:40:00,78.03,78.05,77.79,77.83,7500.0,78.03,78.05,77.79,77.83,7500.0
2019-11-11 09:45:00,77.83,78.09,77.78,78.07,13350.0,77.83,78.09,77.78,78.07,13350.0
2019-11-11 09:50:00,78.13,78.26,78.05,78.18,14820.0,78.13,78.26,78.05,78.18,14820.0
2019-11-11 09:55:00,78.18,78.33,78.06,78.22,14130.0,78.18,78.33,78.06,78.22,14130.0
2019-11-11 10:00:00,78.19,78.34,78.14,78.34,37323.0,78.19,78.34,78.14,78.34,37323.0
2019-11-11 10:05:00,78.37,78.63,78.31,78.63,10608.0,78.37,78.63,78.31,78.63,10608.0
2019-11-11 10:10:00,78.63,78.73,78.58,78.69,6036.0,78.63,78.73,78.58,78.69,6036.0
2019-11-11 10:15:00,78.68,78.74,78.6,78.67,10749.0,78.68,78.74,78.6,78.67,10749.0
2019-11-11 10:20:00,78.65,78.65,78.55,78.63,9900.0,78.65,78.65,78.55,78.63,9900.0
2019-11-11 10:25:00,78.67,78.67,78.41,78.45,8556.0,78.67,78.67,78.41,78.45,8556.0
2019-11-11 10:30:00,78.52,78.63,78.51,78.56,28884.0,78.52,78.63,78.51,78.56,28884.0
2019-11-11 10:35:00,78.53,78.66,78.52,78.54,16200.0,78.53,78.66,78.52,78.54,16200.0
2019-11-11 10:40:00,78.59,78.62,78.46,78.48,15990.0,78.59,78.62,78.46,78.48,15990.0
2019-11-11 10:45:00,78.48,78.51,78.22,78.29,14799.0,78.48,78.51,78.22,78.29,14799.0
2019-11-11 10:50:00,78.34,78.41,78.33,78.35,19140.0,78.34,78.41,78.33,78.35,19140.0
2019-11-11 10:55:00,78.34,78.43,78.32,78.34,25440.0,78.34,78.43,78.32,78.34,25440.0
2019-11-11 11:00:00,78.36,78.43,78.31,78.37,26631.0,78.36,78.43,78.31,78.37,26631.0
2019-11-11 11:05:00,78.36,78.4,78.32,78.39,35556.0,78.36,78.4,78.32,78.39,35556.0
2019-11-11 11:10:00,78.39,78.56,78.34,78.47,18282.0,78.39,78.56,78.34,78.47,18282.0
2019-11-11 11:15:00,78.47,78.48,78.34,78.36,7767.0,78.47,78.48,78.34,78.36,7767.0
2019-11-11 11:20:00,78.34,78.4,78.34,78.37,3900.0,78.34,78.4,78.34,78.37,3900.0
2019-11-11 11:25:00,78.32,78.35,78.27,78.32,13056.0,78.32,78.35,78.27,78.32,13056.0
2019-11-11 11:30:00,78.34,78.34,78.28,78.28,8703.0,78.34,78.34,78.28,78.28,8703.0
2019-11-11 11:35:00,78.28,78.32,78.23,78.26,40497.0,78.28,78.32,78.23,78.26,40497.0
2019-11-11 11:40:00,78.25,78.31,78.22,78.3,9996.0,78.25,78.31,78.22,78.3,9996.0
2019-11-11 11:45:00,78.26,78.28,78.0,78.0,15543.0,78.26,78.28,78.0,78.0,15543.0
2019-11-11 11:50:00,78.04,78.14,78.02,78.11,17985.0,78.04,78.14,78.02,78.11,17985.0
2019-11-11 11:55:00,78.13,78.13,78.01,78.01,54330.0,78.13,78.13,78.01,78.01,54330.0
2019-11-11 12:00:00,78.03,78.05,77.94,77.94,12906.0,78.03,78.05,77.94,77.94,12906.0
2019-11-11 12:05:00,77.96,77.97,77.9,77.9,6837.0,77.96,77.97,77.9,77.9,6837.0
2019-11-11 12:10:00,77.9,77.94,77.9,77.92,6279.0,77.9,77.94,77.9,77.92,6279.0
2019-11-11 12:15:00,77.94,77.96,77.93,77.94,4500.0,77.94,77.96,77.93,77.94,4500.0
2019-11-11 12:20:00,77.92,78.04,77.92,78.0,9819.0,77.92,78.04,77.92,78.0,9819.0
2019-11-11 12:25:00,78.0,78.03,77.98,78.02,7200.0,78.0,78.03,77.98,78.02,7200.0
2019-11-11 12:30:00,78.03,78.03,78.0,78.02,42192.0,78.03,78.03,78.0,78.02,42192.0
2019-11-11 12:35:00,78.0,78.09,78.0,78.07,6285.0,78.0,78.09,78.0,78.07,6285.0
2019-11-11 12:40:00,78.05,78.17,78.05,78.17,8337.0,78.05,78.17,78.05,78.17,8337.0
2019-11-11 12:45:00,78.15,78.18,78.14,78.16,8763.0,78.15,78.18,78.14,78.16,8763.0
2019-11-11 12:50:00,78.14,78.17,78.11,78.11,5100.0,78.14,78.17,78.11,78.11,5100.0
2019-11-11 12:55:00,78.12,78.13,78.09,78.1,8958.0,78.12,78.13,78.09,78.1,8958.0
2019-11-11 13:00:00,78.1,78.18,78.09,78.15,10098.0,78.1,78.18,78.09,78.15,10098.0
2019-11-11 13:05:00,78.17,78.22,78.17,78.19,3600.0,78.17,78.22,78.17,78.19,3600.0
2019-11-11 13:10:00,78.18,78.22,78.15,78.21,10254.0,78.18,78.22,78.15,78.21,10254.0
2019-11-11 13:15:00,78.21,78.23,78.2,78.23,3660.0,78.21,78.23,78.2,78.23,3660.0
2019-11-11 13:20:00,78.22,78.23,78.21,78.23,3300.0,78.22,78.23,78.21,78.23,3300.0
2019-11-11 13:25:00,78.22,78.34,78.22,78.28,35643.0,78.22,78.34,78.22,78.28,35643.0
2019-11-11 13:30:00,78.28,78.32,78.15,78.24,21120.0,78.28,78.32,78.15,78.24,21120.0
2019-11-11 13:35:00,78.23,78.33,78.23,78.33,5700.0,78.23,78.33,78.23,78.33,5700.0
2019-11-11 13:40:00,78.37,78.37,78.3,78.3,6960.0,78.37,78.37,78.3,78.3,6960.0
2019-11-11 13:45:00,78.31,78.32,78.28,78.28,11421.0,78.31,78.32,78.28,78.28,11421.0
2019-11-11 13:50:00,78.28,78.3,78.26,78.26,6669.0,78.28,78.3,78.26,78.26,6669.0
2019-11-11 13:55:00,78.27,78.27,78.18,78.21,8568.0,78.27,78.27,78.18,78.21,8568.0
2019-11-11 14:00:00,78.18,78.19,78.07,78.12,13953.0,78.18,78.19,78.07,78.12,13953.0
2019-11-11 14:05:00,78.13,78.15,78.1,78.11,7200.0,78.13,78.15,78.1,78.11,7200.0
2019-11-11 14:10:00,78.12,78.14,78.09,78.12,29832.0,78.12,78.14,78.09,78.12,29832.0
2019-11-11 14:15:00,78.12,78.27,78.12,78.24,10884.0,78.12,78.27,78.12,78.24,10884.0
2019-11-11 14:20:00,78.23,78.23,78.14,78.14,12891.0,78.23,78.23,78.14,78.14,12891.0
2019-11-11 14:25:00,78.16,78.17,78.09,78.1,12033.0,78.16,78.17,78.09,78.1,12033.0
2019-11-11 14:30:00,78.11,78.13,78.08,78.09,9900.0,78.11,78.13,78.08,78.09,9900.0
2019-11-11 14:35:00,78.1,78.1,78.01,78.06,13113.0,78.1,78.1,78.01,78.06,13113.0
2019-11-11 14:40:00,78.07,78.12,78.04,78.05,13914.0,78.07,78.12,78.04,78.05,13914.0
2019-11-11 14:45:00,78.1,78.12,78.07,78.12,6900.0,78.1,78.12,78.07,78.12,6900.0
2019-11-11 14:50:00,78.1,78.12,78.09,78.09,14280.0,78.1,78.12,78.09,78.09,14280.0
2019-11-11 14:55:00,78.1,78.14,78.09,78.1,14031.0,78.1,78.14,78.09,78.1,14031.0
2019-11-11 15:00:00,78.11,78.21,78.11,78.18,13725.0,78.11,78.21,78.11,78.18,13725.0
2019-11-11 15:05:00,78.17,78.25,78.17,78.22,16059.0,78.17,78.25,78.17,78.22,16059.0
2019-11-11 15:10:00,78.22,78.23,78.21,78.22,5400.0,78.22,78.23,78.21,78.22,5400.0
2019-11-11 15:15:00,78.22,78.28,78.21,78.24,73386.0,78.22,78.28,78.21,78.24,73386.0
2019-11-11 15:20:00,78.24,78.26,78.23,78.25,20667.0,78.24,78.26,78.23,78.25,20667.0
2019-11-11 15:25:00,78.25,78.26,78.24,78.25,11109.0,78.25,78.26,78.24,78.25,11109.0
2019-11-11 15:30:00,78.25,78.27,78.17,78.17,27072.0,78.25,78.27,78.17,78.17,27072.0
2019-11-11 15:35:00,78.14,78.17,78.13,78.16,20853.0,78.14,78.17,78.13,78.16,20853.0
2019-11-11 15:40:00,78.15,78.16,78.13,78.14,16026.0,78.15,78.16,78.13,78.14,16026.0
2019-11-11 15:45:00,78.14,78.14,78.12,78.14,34011.0,78.14,78.14,78.12,78.14,34011.0
2019-11-11 15:50:00,78.17,78.31,78.17,78.31,38775.0,78.17,78.31,78.17,78.31,38775.0
2019-11-11 15:55:00,78.32,78.33,78.2,78.23,193314.0,78.32,78.33,78.2,78.23,193314.0
2019-11-12 09:30:00,78.09,78.42,78.03,78.1,77781.0,78.09,78.42,78.03,78.1,77781.0
2019-11-12 09:35:00,78.15,78.53,78.08,78.53,53229.0,78.15,78.53,78.08,78.53,53229.0
2019-11-12 09:40:00,78.42,78.75,78.42,78.71,27600.0,78.42,78.75,78.42,78.71,27600.0
2019-11-12 09:45:00,78.62,78.97,78.6,78.74,28203.0,78.62,78.97,78.6,78.74,28203.0
2019-11-12 09:50:00,78.78,78.86,78.65,78.71,28047.0,78.78,78.86,78.65,78.71,28047.0
2019-11-12 09:55:00,78.67,78.73,78.42,78.57,39957.0,78.67,78.73,78.42,78.57,39957.0
2019-11-12 10:00:00,78.6,78.83,78.54,78.75,35016.0,78.6,78.83,78.54,78.75,35016.0
2019-11-12 10:05:00,78.73,79.22,78.71,79.22,40533.0,78.73,79.22,78.71,79.22,40533.0
2019-11-12 10:10:00,79.23,79.33,79.12,79.33,36993.0,79.23,79.33,79.12,79.33,36993.0
2019-11-12 10:15:00,79.33,79.37,79.24,79.32,25728.0,79.33,79.37,79.24,79.32,25728.0
2019-11-12 10:20:00,79.32,79.5,79.21,79.37,33600.0,79.32,79.5,79.21,79.37,33600.0
2019-11-12 10:25:00,79.41,79.49,79.34,79.34,13524.0,79.41,79.49,79.34,79.34,13524.0
2019-11-12 10:30:00,79.36,79.53,79.26,79.48,14064.0,79.36,79.53,79.26,79.48,14064.0
2019-11-12 10:35:00,79.51,79.54,79.45,79.49,9000.0,79.51,79.54,79.45,79.49,9000.0
2019-11-12 10:40:00,79.52,79.54,79.39,79.42,18375.0,79.52,79.54,79.39,79.42,18375.0
2019-11-12 10:45:00,79.43,79.47,79.34,79.38,12696.0,79.43,79.47,79.34,79.38,12696.0
2019-11-12 10:50:00,79.4,79.45,79.36,79.36,13449.0,79.4,79.45,79.36,79.36,13449.0
2019-11-12 10:55:00,79.37,79.49,79.37,79.43,72483.0,79.37,79.49,79.37,79.43,72483.0
2019-11-12 11:00:00,79.43,79.57,79.43,79.48,17562.0,79.43,79.57,79.43,79.48,17562.0
2019-11-12 11:05:00,79.49,79.49,79.4,79.43,12174.0,79.49,79.49,79.4,79.43,12174.0
2019-11-12 11:10:00,79.42,79.45,79.39,79.45,14100.0,79.42,79.45,79.39,79.45,14100.0
2019-11-12 11:15:00,79.45,79.53,79.45,79.53,6504.0,79.45,79.53,79.45,79.53,6504.0
2019-11-12 11:20:00,79.51,79.61,79.51,79.53,12261.0,79.51,79.61,79.51,79.53,12261.0
2019-11-12 11:25:00,79.57,79.59,79.52,79.56,12405.0,79.57,79.59,79.52,79.56,12405.0
2019-11-12 11:30:00,79.58,79.64,79.55,79.59,20775.0,79.58,79.64,79.55,79.59,20775.0
2019-11-12 11:35:00,79.58,79.79,79.58,79.79,21390.0,79.58,79.79,79.58,79.79,21390.0
2019-11-12 11:40:00,79.81,79.82,79.75,79.77,39909.0,79.81,79.82,79.75,79.77,39909.0
2019-11-12 11:45:00,79.76,79.83,79.72,79.8,17676.0,79.76,79.83,79.72,79.8,17676.0
2019-11-12 11:50:00,79.81,79.91,79.8,79.9,16152.0,79.81,79.91,79.8,79.9,16152.0
2019-11-12 11:55:00,79.89,79.91,79.82,79.86,11604.0,79.89,79.91,79.82,79.86,11604.0
2019-11-12 12:00:00,79.86,79.88,79.8,79.81,10200.0,79.86,79.88,79.8,79.81,10200.0
2019-11-12 12:05:00,79.81,79.82,79.78,79.81,16302.0,79.81,79.82,79.78,79.81,16302.0
2019-11-12 12:10:00,79.82,79.86,79.79,79.83,23559.0,79.82,79.86,79.79,79.83,23559.0
2019-11-12 12:15:00,79.83,79.89,79.77,79.77,11253.0,79.83,79.89,79.77,79.77,11253.0
2019-11-12 12:20:00,79.75,79.75,79.71,79.73,3840.0,79.75,79.75,79.71,79.73,3840.0
2019-11-12 12:25:00,79.7,79.72,79.52,79.59,13515.0,79.7,79.72,79.52,79.59,13515.0
2019-11-12 12:30:00,79.59,79.59,79.53,79.58,2568.0,79.59,79.59,79.53,79.58,2568.0
2019-11-12 12:35:00,79.57,79.62,79.57,79.62,13800.0,79.57,79.62,79.57,79.62,13800.0
2019-11-12 12:40:00,79.62,79.7,79.62,79.69,6900.0,79.62,79.7,79.62,79.69,6900.0
2019-11-12 12:45:00,79.7,79.76,79.69,79.73,22311.0,79.7,79.76,79.69,79.73,22311.0
2019-11-12 12:50:00,79.73,79.79,79.67,79.72,12546.0,79.73,79.79,79.67,79.72,12546.0
2019-11-12 12:55:00,79.74,79.78,79.72,79.76,8103.0,79.74,79.78,79.72,79.76,8103.0
2019-11-12 13:00:00,79.77,79.78,79.73,79.78,8868.0,79.77,79.78,79.73,79.78,8868.0
2019-11-12 13:05:00,79.78,79.78,79.76,79.76,2775.0,79.78,79.78,79.76,79.76,2775.0
2019-11-12 13:10:00,79.76,79.9,79.76,79.9,15903.0,79.76,79.9,79.76,79.9,15903.0
2019-11-12 13:15:00,79.91,79.91,79.85,79.87,15156.0,79.91,79.91,79.85,79.87,15156.0
2019-11-12 13:20:00,79.87,79.89,79.79,79.84,18750.0,79.87,79.89,79.79,79.84,18750.0
2019-11-12 13:25:00,79.84,79.86,79.79,79.82,74310.0,79.84,79.86,79.79,79.82,74310.0
2019-11-12 13:30:00,79.82,79.82,79.71,79.8,10245.0,79.82,79.82,79.71,79.8,10245.0
2019-11-12 13:35:00,79.84,79.87,79.8,79.86,7206.0,79.84,79.87,79.8,79.86,7206.0
2019-11-12 13:40:00,79.84,79.89,79.81,79.81,32145.0,79.84,79.89,79.81,79.81,32145.0
2019-11-12 13:45:00,79.82,79.93,79.82,79.93,34893.0,79.82,79.93,79.82,79.93,34893.0
2019-11-12 13:50:00,79.94,80.05,79.93,79.99,71397.0,79.94,80.05,79.93,79.99,71397.0
2019-11-12 13:55:00,80.0,80.0,79.89,79.89,6981.0,80.0,80.0,79.89,79.89,6981.0
2019-11-12 14:00:00,79.89,79.9,79.76,79.8,25566.0,79.89,79.9,79.76,79.8,25566.0
2019-11-12 14:05:00,79.82,79.82,79.7,79.73,11136.0,79.82,79.82,79.7,79.73,11136.0
2019-11-12 14:10:00,79.73,79.74,79.66,79.68,36849.0,79.73,79.74,79.66,79.68,36849.0
2019-11-12 14:15:00,79.67,79.67,79.62,79.66,12042.0,79.67,79.67,79.62,79.66,12042.0
2019-11-12 14:20:00,79.68,79.82,79.65,79.81,51918.0,79.68,79.82,79.65,79.81,51918.0
2019-11-12 14:25:00,79.82,79.98,79.81,79.96,12342.0,79.82,79.98,79.81,79.96,12342.0
2019-11-12 14:30:00,79.97,80.03,79.95,79.99,74235.0,79.97,80.03,79.95,79.99,74235.0
2019-11-12 14:35:00,80.0,80.0,79.88,79.92,9909.0,80.0,80.0,79.88,79.92,9909.0
2019-11-12 14:40:00,79.92,79.97,79.88,79.89,9900.0,79.92,79.97,79.88,79.89,9900.0
2019-11-12 14:45:00,79.9,79.95,79.88,79.91,12606.0,79.9,79.95,79.88,79.91,12606.0
2019-11-12 14:50:00,79.88,79.9,79.8,79.8,11472.0,79.88,79.9,79.8,79.8,11472.0
2019-11-12 14:55:00,79.78,79.86,79.77,79.84,18600.0,79.78,79.86,79.77,79.84,18600.0
2019-11-12 15:00:00,79.84,79.86,79.77,79.82,26151.0,79.84,79.86,79.77,79.82,26151.0
2019-11-12 15:05:00,79.81,79.82,79.77,79.77,10512.0,79.81,79.82,79.77,79.77,10512.0
2019-11-12 15:10:00,79.73,79.76,79.72,79.75,6006.0,79.73,79.76,79.72,79.75,6006.0
2019-11-12 15:15:00,79.74,79.78,79.71,79.74,16662.0,79.74,79.78,79.71,79.74,16662.0
2019-11-12 15:20:00,79.74,79.75,79.71,79.74,19038.0,79.74,79.75,79.71,79.74,19038.0
2019-11-12 15:25:00,79.76,79.9,79.76,79.88,26700.0,79.76,79.9,79.76,79.88,26700.0
2019-11-12 15:30:00,79.88,79.94,79.88,79.92,37359.0,79.88,79.94,79.88,79.92,37359.0
2019-11-12 15:35:00,79.92,79.93,79.88,79.88,17442.0,79.92,79.93,79.88,79.88,17442.0
2019-11-12 15:40:00,79.89,79.89,79.84,79.85,26337.0,79.89,79.89,79.84,79.85,26337.0
2019-11-12 15:45:00,79.85,79.88,79.79,79.86,47016.0,79.85,79.88,79.79,79.86,47016.0
2019-11-12 15:50:00,79.89,79.89,79.78,79.8,46095.0,79.89,79.89,79.78,79.8,46095.0
2019-11-12 15:55:00,79.81,79.82,79.71,79.78,137607.0,79.81,79.82,79.71,79.78,137607.0
2019-11-13 09:30:00,79.68,79.78,79.13,79.45,75714.0,79.68,79.78,79.13,79.45,75714.0
2019-11-13 09:35:00,79.57,79.9,79.57,79.9,17661.0,79.57,79.9,79.57,79.9,17661.0
2019-11-13 09:40:00,79.82,80.07,79.75,79.93,15486.0,79.82,80.07,79.75,79.93,15486.0
2019-11-13 09:45:00,79.89,80.11,79.89,79.97,24330.0,79.89,80.11,79.89,79.97,24330.0
2019-11-13 09:50:00,79.97,79.97,79.58,79.77,59451.0,79.97,79.97,79.58,79.77,59451.0
2019-11-13 09:55:00,79.76,79.76,79.52,79.68,10392.0,79.76,79.76,79.52,79.68,10392.0
2019-11-13 10:00:00,79.64,79.92,79.64,79.82,13350.0,79.64,79.92,79.64,79.82,13350.0
2019-11-13 10:05:00,79.97,79.97,79.86,79.93,9456.0,79.97,79.97,79.86,79.93,9456.0
2019-11-13 10:10:00,79.96,80.25,79.94,80.22,13716.0,79.96,80.25,79.94,80.22,13716.0
2019-11-13 10:15:00,80.17,80.42,80.16,80.42,41829.0,80.17,80.42,80.16,80.42,41829.0
2019-11-13 10:20:00,80.42,80.45,80.29,80.44,16569.0,80.42,80.45,80.29,80.44,16569.0
2019-11-13 10:25:00,80.41,80.44,80.16,80.24,27453.0,80.41,80.44,80.16,80.24,27453.0
2019-11-13 10:30:00,80.28,80.4,80.25,80.29,43161.0,80.28,80.4,80.25,80.29,43161.0
2019-11-13 10:35:00,80.27,80.46,80.24,80.46,6075.0,80.27,80.46,80.24,80.46,6075.0
2019-11-13 10:40:00,80.47,80.49,80.4,80.4,10848.0,80.47,80.49,80.4,80.4,10848.0
2019-11-13 10:45:00,80.43,80.49,80.38,80.46,19887.0,80.43,80.49,80.38,80.46,19887.0
2019-11-13 10:50:00,80.48,80.61,80.45,80.58,46836.0,80.48,80.61,80.45,80.58,46836.0
2019-11-13 10:55:00,80.56,80.61,80.51,80.55,15975.0,80.56,80.61,80.51,80.55,15975.0
2019-11-13 11:00:00,80.53,80.57,80.39,80.41,26178.0,80.53,80.57,80.39,80.41,26178.0
2019-11-13 11:05:00,80.44,80.54,80.43,80.44,8640.0,80.44,80.54,80.43,80.44,8640.0
2019-11-13 11:10:00,80.44,80.48,80.41,80.45,11055.0,80.44,80.48,80.41,80.45,11055.0
2019-11-13 11:15:00,80.46,80.46,80.35,80.35,10374.0,80.46,80.46,80.35,80.35,10374.0
2019-11-13 11:20:00,80.37,80.5,80.37,80.47,13533.0,80.37,80.5,80.37,80.47,13533.0
2019-11-13 11:25:00,80.5,80.5,80.34,80.36,11133.0,80.5,80.5,80.34,80.36,11133.0
2019-11-13 11:30:00,80.35,80.56,80.33,80.56,18915.0,80.35,80.56,80.33,80.56,18915.0
2019-11-13 11:35:00,80.54,80.61,80.48,80.61,11589.0,80.54,80.61,80.48,80.61,11589.0
2019-11-13 11:40:00,80.61,80.78,80.6,80.74,60060.0,80.61,80.78,80.6,80.74,60060.0
2019-11-13 11:45:00,80.76,80.78,80.68,80.74,15585.0,80.76,80.78,80.68,80.74,15585.0
2019-11-13 11:50:00,80.74,80.74,80.7,80.74,6318.0,80.74,80.74,80.7,80.74,6318.0
2019-11-13 11:55:00,80.72,80.74,80.7,80.72,11514.0,80.72,80.74,80.7,80.72,11514.0
2019-11-13 12:00:00,80.72,80.74,80.65,80.66,30654.0,80.72,80.74,80.65,80.66,30654.0
2019-11-13 12:05:00,80.65,80.73,80.65,80.7,11682.0,80.65,80.73,80.65,80.7,11682.0
2019-11-13 12:10:00,80.72,80.75,80.7,80.74,5403.0,80.72,80.75,80.7,80.74,5403.0
2019-11-13 12:15:00,80.73,80.74,80.65,80.69,10014.0,80.73,80.74,80.65,80.69,10014.0
2019-11-13 12:20:00,80.65,80.72,80.65,80.7,7209.0,80.65,80.72,80.65,80.7,7209.0
2019-11-13 12:25:00,80.69,80.72,80.69,80.7,6438.0,80.69,80.72,80.69,80.7,6438.0
2019-11-13 12:30:00,80.7,80.79,80.68,80.79,8760.0,80.7,80.79,80.68,80.79,8760.0
2019-11-13 12:35:00,80.78,80.87,80.78,80.83,10515.0,80.78,80.87,80.78,80.83,10515.0
2019-11-13 12:40:00,80.84,80.84,80.75,80.76,22797.0,80.84,80.84,80.75,80.76,22797.0
2019-11-13 12:45:00,80.75,80.75,80.58,80.68,5349.0,80.75,80.75,80.58,80.68,5349.0
2019-11-13 12:50:00,80.69,80.7,80.66,80.66,2400.0,80.69,80.7,80.66,80.66,2400.0
2019-11-13 12:55:00,80.68,80.68,80.59,80.64,6948.0,80.68,80.68,80.59,80.64,6948.0
2019-11-13 13:00:00,80.6,80.61,80.53,80.57,7974.0,80.6,80.61,80.53,80.57,7974.0
2019-11-13 13:05:00,80.57,80.61,80.56,80.59,7614.0,80.57,80.61,80.56,80.59,7614.0
2019-11-13 13:10:00,80.59,80.63,80.57,80.6,14457.0,80.59,80.63,80.57,80.6,14457.0
2019-11-13 13:15:00,80.6,80.62,80.59,80.62,4200.0,80.6,80.62,80.59,80.62,4200.0
2019-11-13 13:20:00,80.63,80.69,80.61,80.62,32340.0,80.63,80.69,80.61,80.62,32340.0
2019-11-13 13:25:00,80.61,80.63,80.61,80.63,6411.0,80.61,80.63,80.61,80.63,6411.0
2019-11-13 13:30:00,80.63,80.7,80.62,80.7,9150.0,80.63,80.7,80.62,80.7,9150.0
2019-11-13 13:35:00,80.7,80.7,80.64,80.64,2196.0,80.7,80.7,80.64,80.64,2196.0
2019-11-13 13:40:00,80.65,80.65,80.56,80.6,10161.0,80.65,80.65,80.56,80.6,10161.0
2019-11-13 13:45:00,80.56,80.58,80.53,80.56,2157.0,80.56,80.58,80.53,80.56,2157.0
2019-11-13 13:50:00,80.55,80.59,80.54,80.58,1500.0,80.55,80.59,80.54,80.58,1500.0
2019-11-13 13:55:00,80.57,80.57,80.21,80.33,10554.0,80.57,80.57,80.21,80.33,10554.0
2019-11-13 14:00:00,80.3,80.5,80.3,80.5,14622.0,80.3,80.5,80.3,80.5,14622.0
2019-11-13 14:05:00,80.52,80.58,80.52,80.55,36018.0,80.52,80.58,80.52,80.55,36018.0
2019-11-13 14:10:00,80.54,80.54,80.49,80.54,4095.0,80.54,80.54,80.49,80.54,4095.0
2019-11-13 14:15:00,80.53,80.69,80.53,80.69,3903.0,80.53,80.69,80.53,80.69,3903.0
2019-11-13 14:20:00,80.7,80.71,80.56,80.58,33519.0,80.7,80.71,80.56,80.58,33519.0
2019-11-13 14:25:00,80.57,80.67,80.55,80.64,4200.0,80.57,80.67,80.55,80.64,4200.0
2019-11-13 14:30:00,80.66,80.7,80.64,80.68,27219.0,80.66,80.7,80.64,80.68,27219.0
2019-11-13 14:35:00,80.66,80.69,80.63,80.69,9054.0,80.66,80.69,80.63,80.69,9054.0
2019-11-13 14:40:00,80.69,80.75,80.67,80.75,6900.0,80.69,80.75,80.67,80.75,6900.0
2019-11-13 14:45:00,80.73,80.73,80.63,80.64,10896.0,80.73,80.73,80.63,80.64,10896.0
2019-11-13 14:50:00,80.62,80.74,80.62,80.71,10107.0,80.62,80.74,80.62,80.71,10107.0
2019-11-13 14:55:00,80.73,80.76,80.66,80.72,10398.0,80.73,80.76,80.66,80.72,10398.0
2019-11-13 15:00:00,80.76,80.76,80.64,80.69,44841.0,80.76,80.76,80.64,80.69,44841.0
2019-11-13 15:05:00,80.72,80.73,80.65,80.72,10353.0,80.72,80.73,80.65,80.72,10353.0
2019-11-13 15:10:00,80.71,80.74,80.68,80.68,13029.0,80.71,80.74,80.68,80.68,13029.0
2019-11-13 15:15:00,80.66,80.69,80.65,80.66,14700.0,80.66,80.69,80.65,80.66,14700.0
2019-11-13 15:20:00,80.66,80.67,80.6,80.63,31596.0,80.66,80.67,80.6,80.63,31596.0
2019-11-13 15:25:00,80.62,80.67,80.62,80.66,6462.0,80.62,80.67,80.62,80.66,6462.0
2019-11-13 15:30:00,80.66,80.74,80.66,80.72,9303.0,80.66,80.74,80.66,80.72,9303.0
2019-11-13 15:35:00,80.71,80.73,80.63,80.63,19122.0,80.71,80.73,80.63,80.63,19122.0
2019-11-13 15:40:00,80.6,80.72,80.58,80.7,20400.0,80.6,80.72,80.58,80.7,20400.0
2019-11-13 15:45:00,80.72,80.72,80.61,80.67,21105.0,80.72,80.72,80.61,80.67,21105.0
2019-11-13 15:50:00,80.66,80.7,80.58,80.69,59817.0,80.66,80.7,80.58,80.69,59817.0
2019-11-13 15:55:00,80.69,80.82,80.69,80.79,133218.0,80.69,80.82,80.69,80.79,133218.0
2019-11-14 09:30:00,80.83,80.83,80.09,80.42,55791.0,80.83,80.83,80.09,80.42,55791.0
2019-11-14 09:35:00,80.14,80.38,80.13,80.21,19989.0,80.14,80.38,80.13,80.21,19989.0
2019-11-14 09:40:00,80.21,80.36,80.09,80.33,18603.0,80.21,80.36,80.09,80.33,18603.0
2019-11-14 09:45:00,80.36,80.4,80.22,80.22,11271.0,80.36,80.4,80.22,80.22,11271.0
2019-11-14 09:50:00,80.25,80.33,80.21,80.33,6588.0,80.25,80.33,80.21,80.33,6588.0
2019-11-14 09:55:00,80.32,80.36,80.07,80.24,31863.0,80.32,80.36,80.07,80.24,31863.0
2019-11-14 10:00:00,80.3,80.31,80.16,80.16,17997.0,80.3,80.31,80.16,80.16,17997.0
2019-11-14 10:05:00,80.16,80.19,80.01,80.06,14865.0,80.16,80.19,80.01,80.06,14865.0
2019-11-14 10:10:00,80.06,80.13,80.05,80.08,11262.0,80.06,80.13,80.05,80.08,11262.0
2019-11-14 10:15:00,80.06,80.12,80.01,80.05,7875.0,80.06,80.12,80.01,80.05,7875.0
2019-11-14 10:20:00,80.06,80.18,80.06,80.16,71745.0,80.06,80.18,80.06,80.16,71745.0
2019-11-14 10:25:00,80.18,80.36,80.13,80.33,133158.0,80.18,80.36,80.13,80.33,133158.0
2019-11-14 10:30:00,80.39,80.54,80.37,80.43,57969.0,80.39,80.54,80.37,80.43,57969.0
2019-11-14 10:35:00,80.5,80.71,80.5,80.59,38214.0,80.5,80.71,80.5,80.59,38214.0
2019-11-14 10:40:00,80.61,80.64,80.45,80.5,15648.0,80.61,80.64,80.45,80.5,15648.0
2019-11-14 10:45:00,80.45,80.57,80.4,80.57,7935.0,80.45,80.57,80.4,80.57,7935.0
2019-11-14 10:50:00,80.55,80.58,80.48,80.55,7500.0,80.55,80.58,80.48,80.55,7500.0
2019-11-14 10:55:00,80.55,80.55,80.36,80.36,9150.0,80.55,80.55,80.36,80.36,9150.0
2019-11-14 11:00:00,80.38,80.52,80.38,80.43,24939.0,80.38,80.52,80.38,80.43,24939.0
2019-11-14 11:05:00,80.4,80.49,80.4,80.45,7500.0,80.4,80.49,80.4,80.45,7500.0
2019-11-14 11:10:00,80.42,80.44,80.34,80.35,14685.0,80.42,80.44,80.34,80.35,14685.0
2019-11-14 11:15:00,80.34,80.4,80.33,80.4,10593.0,80.34,80.4,80.33,80.4,10593.0
2019-11-14 11:20:00,80.39,80.4,80.32,80.34,16731.0,80.39,80.4,80.32,80.34,16731.0
2019-11-14 11:25:00,80.35,80.37,80.31,80.31,12783.0,80.35,80.37,80.31,80.31,12783.0
2019-11-14 11:30:00,80.3,80.32,80.21,80.22,13941.0,80.3,80.32,80.21,80.22,13941.0
2019-11-14 11:35:00,80.23,80.24,80.12,80.18,12000.0,80.23,80.24,80.12,80.18,12000.0
2019-11-14 11:40:00,80.17,80.18,80.09,80.11,6039.0,80.17,80.18,80.09,80.11,6039.0
2019-11-14 11:45:00,80.1,80.12,79.96,80.01,12369.0,80.1,80.12,79.96,80.01,12369.0
2019-11-14 11:50:00,79.97,80.1,79.97,80.04,7800.0,79.97,80.1,79.97,80.04,7800.0
2019-11-14 11:55:00,80.07,80.14,80.07,80.08,6300.0,80.07,80.14,80.07,80.08,6300.0
2019-11-14 12:00:00,80.01,80.09,79.99,80.09,7503.0,80.01,80.09,79.99,80.09,7503.0
2019-11-14 12:05:00,80.11,80.21,80.09,80.21,3351.0,80.11,80.21,80.09,80.21,3351.0
2019-11-14 12:10:00,80.22,80.33,80.2,80.24,17628.0,80.22,80.33,80.2,80.24,17628.0
2019-11-14 12:15:00,80.22,80.22,80.17,80.17,4998.0,80.22,80.22,80.17,80.17,4998.0
2019-11-14 12:20:00,80.18,80.24,80.18,80.23,6600.0,80.18,80.24,80.18,80.23,6600.0
2019-11-14 12:25:00,80.26,80.31,80.24,80.29,7800.0,80.26,80.31,80.24,80.29,7800.0
2019-11-14 12:30:00,80.31,80.33,80.29,80.29,19212.0,80.31,80.33,80.29,80.29,19212.0
2019-11-14 12:35:00,80.28,80.28,80.23,80.28,12900.0,80.28,80.28,80.23,80.28,12900.0
2019-11-14 12:40:00,80.29,80.35,80.27,80.32,8325.0,80.29,80.35,80.27,80.32,8325.0
2019-11-14 12:45:00,80.32,80.41,80.32,80.37,8685.0,80.32,80.41,80.32,80.37,8685.0
2019-11-14 12:50:00,80.41,80.41,80.32,80.37,9207.0,80.41,80.41,80.32,80.37,9207.0
2019-11-14 12:55:00,80.39,80.42,80.34,80.42,9195.0,80.39,80.42,80.34,80.42,9195.0
2019-11-14 13:00:00,80.43,80.56,80.43,80.49,13962.0,80.43,80.56,80.43,80.49,13962.0
2019-11-14 13:05:00,80.48,80.55,80.43,80.43,15291.0,80.48,80.55,80.43,80.43,15291.0
2019-11-14 13:10:00,80.44,80.44,80.35,80.37,14445.0,80.44,80.44,80.35,80.37,14445.0
2019-11-14 13:15:00,80.37,80.39,80.35,80.38,9675.0,80.37,80.39,80.35,80.38,9675.0
2019-11-14 13:20:00,80.4,80.42,80.37,80.37,7743.0,80.4,80.42,80.37,80.37,7743.0
2019-11-14 13:25:00,80.36,80.41,80.36,80.41,7212.0,80.36,80.41,80.36,80.41,7212.0
2019-11-14 13:30:00,80.41,80.43,80.4,80.43,5733.0,80.41,80.43,80.4,80.43,5733.0
2019-11-14 13:35:00,80.42,80.45,80.38,80.41,16359.0,80.42,80.45,80.38,80.41,16359.0
2019-11-14 13:40:00,80.4,80.42,80.34,80.36,5895.0,80.4,80.42,80.34,80.36,5895.0
2019-11-14 13:45:00,80.35,80.42,80.35,80.42,9489.0,80.35,80.42,80.35,80.42,9489.0
2019-11-14 13:50:00,80.44,80.44,80.4,80.42,4800.0,80.44,80.44,80.4,80.42,4800.0
2019-11-14 13:55:00,80.44,80.45,80.23,80.31,19053.0,80.44,80.45,80.23,80.31,19053.0
2019-11-14 14:00:00,80.27,80.33,80.26,80.28,6807.0,80.27,80.33,80.26,80.28,6807.0
2019-11-14 14:05:00,80.27,80.32,80.22,80.32,8862.0,80.27,80.32,80.22,80.32,8862.0
2019-11-14 14:10:00,80.31,80.35,80.26,80.34,14430.0,80.31,80.35,80.26,80.34,14430.0
2019-11-14 14:15:00,80.33,80.39,80.33,80.37,4860.0,80.33,80.39,80.33,80.37,4860.0
2019-11-14 14:20:00,80.38,80.45,80.37,80.39,14139.0,80.38,80.45,80.37,80.39,14139.0
2019-11-14 14:25:00,80.37,80.43,80.37,80.41,12987.0,80.37,80.43,80.37,80.41,12987.0
2019-11-14 14:30:00,80.41,80.46,80.41,80.44,11274.0,80.41,80.46,80.41,80.44,11274.0
2019-11-14 14:35:00,80.44,80.44,80.37,80.4,10110.0,80.44,80.44,80.37,80.4,10110.0
2019-11-14 14:40:00,80.39,80.43,80.38,80.4,5700.0,80.39,80.43,80.38,80.4,5700.0
2019-11-14 14:45:00,80.4,80.42,80.34,80.37,16347.0,80.4,80.42,80.34,80.37,16347.0
2019-11-14 14:50:00,80.36,80.37,80.33,80.37,19200.0,80.36,80.37,80.33,80.37,19200.0
2019-11-14 14:55:00,80.36,80.36,80.29,80.32,13266.0,80.36,80.36,80.29,80.32,13266.0
2019-11-14 15:00:00,80.31,80.31,80.22,80.25,6300.0,80.31,80.31,80.22,80.25,6300.0
2019-11-14 15:05:00,80.25,80.31,80.25,80.28,16386.0,80.25,80.31,80.25,80.28,16386.0
2019-11-14 15:10:00,80.29,80.29,80.2,80.2,9000.0,80.29,80.29,80.2,80.2,9000.0
2019-11-14 15:15:00,80.21,80.23,80.19,80.23,26556.0,80.21,80.23,80.19,80.23,26556.0
2019-11-14 15:20:00,80.23,80.27,80.2,80.24,39561.0,80.23,80.27,80.2,80.24,39561.0
2019-11-14 15:25:00,80.23,80.23,80.21,80.22,18483.0,80.23,80.23,80.21,80.22,18483.0
2019-11-14 15:30:00,80.22,80.29,80.22,80.28,18513.0,80.22,80.29,80.22,80.28,18513.0
2019-11-14 15:35:00,80.27,80.31,80.24,80.28,27363.0,80.27,80.31,80.24,80.28,27363.0
2019-11-14 15:40:00,80.28,80.32,80.28,80.29,46290.0,80.28,80.32,80.28,80.29,46290.0
2019-11-14 15:45:00,80.29,80.3,80.23,80.26,25986.0,80.29,80.3,80.23,80.26,25986.0
2019-11-14 15:50:00,80.25,80.31,80.18,80.19,62472.0,80.25,80.31,80.18,80.19,62472.0
2019-11-14 15:55:00,80.18,80.21,80.09,80.21,141393.0,80.18,80.21,80.09,80.21,141393.0
2019-11-15 09:30:00,80.71,81.05,80.51,80.61,175281.0,80.71,81.05,80.51,80.61,175281.0
2019-11-15 09:35:00,80.62,80.98,80.61,80.93,40653.0,80.62,80.98,80.61,80.93,40653.0
2019-11-15 09:40:00,80.98,81.14,80.75,81.07,15387.0,80.98,81.14,80.75,81.07,15387.0
2019-11-15 09:45:00,81.07,81.45,81.03,81.44,26850.0,81.07,81.45,81.03,81.44,26850.0
2019-11-15 09:50:00,81.42,81.59,81.36,81.58,57765.0,81.42,81.59,81.36,81.58,57765.0
2019-11-15 09:55:00,81.57,81.64,81.48,81.5,36924.0,81.57,81.64,81.48,81.5,36924.0
2019-11-15 10:00:00,81.55,81.92,81.55,81.7,63051.0,81.55,81.92,81.55,81.7,63051.0
2019-11-15 10:05:00,81.75,81.77,81.6,81.77,22104.0,81.75,81.77,81.6,81.77,22104.0
2019-11-15 10:10:00,81.78,81.86,81.71,81.77,29640.0,81.78,81.86,81.71,81.77,29640.0
2019-11-15 10:15:00,81.74,81.92,81.71,81.9,22518.0,81.74,81.92,81.71,81.9,22518.0
2019-11-15 10:20:00,81.91,81.95,81.83,81.87,32733.0,81.91,81.95,81.83,81.87,32733.0
2019-11-15 10:25:00,81.87,81.94,81.86,81.91,29862.0,81.87,81.94,81.86,81.91,29862.0
2019-11-15 10:30:00,81.91,81.93,81.76,81.78,30234.0,81.91,81.93,81.76,81.78,30234.0
2019-11-15 10:35:00,81.76,81.78,81.32,81.34,37788.0,81.76,81.78,81.32,81.34,37788.0
2019-11-15 10:40:00,81.32,81.36,81.14,81.22,54762.0,81.32,81.36,81.14,81.22,54762.0
2019-11-15 10:45:00,81.22,81.54,81.14,81.51,109275.0,81.22,81.54,81.14,81.51,109275.0
2019-11-15 10:50:00,81.55,81.61,81.54,81.55,17304.0,81.55,81.61,81.54,81.55,17304.0
2019-11-15 10:55:00,81.55,81.56,81.37,81.4,20256.0,81.55,81.56,81.37,81.4,20256.0
2019-11-15 11:00:00,81.41,81.5,81.38,81.5,36678.0,81.41,81.5,81.38,81.5,36678.0
2019-11-15 11:05:00,81.51,81.59,81.48,81.57,25629.0,81.51,81.59,81.48,81.57,25629.0
2019-11-15 11:10:00,81.56,81.57,81.5,81.52,14910.0,81.56,81.57,81.5,81.52,14910.0
2019-11-15 11:15:00,81.52,81.57,81.45,81.5,20097.0,81.52,81.57,81.45,81.5,20097.0
2019-11-15 11:20:00,81.51,81.56,81.46,81.51,34518.0,81.51,81.56,81.46,81.51,34518.0
2019-11-15 11:25:00,81.51,81.6,81.46,81.57,55920.0,81.51,81.6,81.46,81.57,55920.0
2019-11-15 11:30:00,81.55,81.59,81.5,81.57,37755.0,81.55,81.59,81.5,81.57,37755.0
2019-11-15 11:35:00,81.57,81.66,81.55,81.57,31032.0,81.57,81.66,81.55,81.57,31032.0
2019-11-15 11:40:00,81.58,81.63,81.56,81.61,19548.0,81.58,81.63,81.56,81.61,19548.0
2019-11-15 11:45:00,81.59,81.71,81.57,81.71,44628.0,81.59,81.71,81.57,81.71,44628.0
2019-11-15 11:50:00,81.7,81.77,81.65,81.65,27201.0,81.7,81.77,81.65,81.65,27201.0
2019-11-15 11:55:00,81.67,81.67,81.58,81.63,21087.0,81.67,81.67,81.58,81.63,21087.0
2019-11-15 12:00:00,81.63,81.69,81.57,81.59,63651.0,81.63,81.69,81.57,81.59,63651.0
2019-11-15 12:05:00,81.57,81.58,81.51,81.54,12702.0,81.57,81.58,81.51,81.54,12702.0
2019-11-15 12:10:00,81.53,81.6,81.5,81.6,14322.0,81.53,81.6,81.5,81.6,14322.0
2019-11-15 12:15:00,81.58,81.68,81.51,81.55,20007.0,81.58,81.68,81.51,81.55,20007.0
2019-11-15 12:20:00,81.56,81.63,81.56,81.63,28980.0,81.56,81.63,81.56,81.63,28980.0
2019-11-15 12:25:00,81.62,81.67,81.6,81.65,24114.0,81.62,81.67,81.6,81.65,24114.0
2019-11-15 12:30:00,81.66,81.67,81.61,81.63,13326.0,81.66,81.67,81.61,81.63,13326.0
2019-11-15 12:35:00,81.64,81.66,81.61,81.66,19209.0,81.64,81.66,81.61,81.66,19209.0
2019-11-15 12:40:00,81.66,81.68,81.63,81.64,26520.0,81.66,81.68,81.63,81.64,26520.0
2019-11-15 12:45:00,81.61,81.68,81.61,81.64,17694.0,81.61,81.68,81.61,81.64,17694.0
2019-11-15 12:50:00,81.63,81.63,81.56,81.56,22638.0,81.63,81.63,81.56,81.56,22638.0
2019-11-15 12:55:00,81.54,81.61,81.53,81.54,17358.0,81.54,81.61,81.53,81.54,17358.0
2019-11-15 13:00:00,81.56,81.57,81.49,81.49,11265.0,81.56,81.57,81.49,81.49,11265.0
2019-11-15 13:05:00,81.49,81.53,81.48,81.51,15006.0,81.49,81.53,81.48,81.51,15006.0
2019-11-15 13:10:00,81.51,81.51,81.44,81.45,12141.0,81.51,81.51,81.44,81.45,12141.0
2019-11-15 13:15:00,81.46,81.49,81.42,81.45,14226.0,81.46,81.49,81.42,81.45,14226.0
2019-11-15 13:20:00,81.43,81.43,81.34,81.35,15141.0,81.43,81.43,81.34,81.35,15141.0
2019-11-15 13:25:00,81.33,81.38,81.25,81.36,55845.0,81.33,81.38,81.25,81.36,55845.0
2019-11-15 13:30:00,81.36,81.38,80.66,80.99,267528.0,81.36,81.38,80.66,80.99,267528.0
2019-11-15 13:35:00,80.99,81.41,80.81,81.37,100866.0,80.99,81.41,80.81,81.37,100866.0
2019-11-15 13:40:00,81.34,81.51,81.25,81.3,40935.0,81.34,81.51,81.25,81.3,40935.0
2019-11-15 13:45:00,81.29,81.41,81.12,81.15,17817.0,81.29,81.41,81.12,81.15,17817.0
2019-11-15 13:50:00,81.18,81.18,80.97,81.0,16446.0,81.18,81.18,80.97,81.0,16446.0
2019-11-15 13:55:00,81.0,81.17,81.0,81.16,46686.0,81.0,81.17,81.0,81.16,46686.0
2019-11-15 14:00:00,81.14,81.2,81.04,81.14,19311.0,81.14,81.2,81.04,81.14,19311.0
2019-11-15 14:05:00,81.14,81.26,81.11,81.23,14280.0,81.14,81.26,81.11,81.23,14280.0
2019-11-15 14:10:00,81.2,81.28,81.19,81.28,16941.0,81.2,81.28,81.19,81.28,16941.0
2019-11-15 14:15:00,81.28,81.37,81.26,81.33,11997.0,81.28,81.37,81.26,81.33,11997.0
2019-11-15 14:20:00,81.33,81.37,81.29,81.35,16608.0,81.33,81.37,81.29,81.35,16608.0
2019-11-15 14:25:00,81.35,81.44,81.35,81.4,13530.0,81.35,81.44,81.35,81.4,13530.0
2019-11-15 14:30:00,81.4,81.44,81.39,81.43,12726.0,81.4,81.44,81.39,81.43,12726.0
2019-11-15 14:35:00,81.44,81.53,81.44,81.52,14205.0,81.44,81.53,81.44,81.52,14205.0
2019-11-15 14:40:00,81.53,81.62,81.51,81.59,18870.0,81.53,81.62,81.51,81.59,18870.0
2019-11-15 14:45:00,81.6,81.6,81.47,81.49,9921.0,81.6,81.6,81.47,81.49,9921.0
2019-11-15 14:50:00,81.49,81.62,81.47,81.59,12564.0,81.49,81.62,81.47,81.59,12564.0
2019-11-15 14:55:00,81.58,81.67,81.57,81.64,15507.0,81.58,81.67,81.57,81.64,15507.0
2019-11-15 15:00:00,81.64,81.76,81.63,81.76,26712.0,81.64,81.76,81.63,81.76,26712.0
2019-11-15 15:05:00,81.76,81.79,81.69,81.7,20133.0,81.76,81.79,81.69,81.7,20133.0
2019-11-15 15:10:00,81.71,81.81,81.68,81.75,60345.0,81.71,81.81,81.68,81.75,60345.0
2019-11-15 15:15:00,81.75,81.82,81.75,81.82,16224.0,81.75,81.82,81.75,81.82,16224.0
2019-11-15 15:20:00,81.82,81.82,81.75,81.77,18987.0,81.82,81.82,81.75,81.77,18987.0
2019-11-15 15:25:00,81.79,81.81,81.74,81.77,24852.0,81.79,81.81,81.74,81.77,24852.0
2019-11-15 15:30:00,81.75,81.75,81.64,81.69,31713.0,81.75,81.75,81.64,81.69,31713.0
2019-11-15 15:35:00,81.68,81.75,81.63,81.75,35733.0,81.68,81.75,81.63,81.75,35733.0
2019-11-15 15:40:00,81.75,81.76,81.67,81.75,47451.0,81.75,81.76,81.67,81.75,47451.0
2019-11-15 15:45:00,81.74,81.94,81.73,81.93,71319.0,81.74,81.94,81.73,81.93,71319.0
2019-11-15 15:50:00,81.97,81.98,81.74,81.77,97995.0,81.97,81.98,81.74,81.77,97995.0
2019-11-15 15:55:00,81.78,81.89,81.72,81.89,265155.0,81.78,81.89,81.72,81.89,265155.0
2019-11-18 09:30:00,81.44,82.23,81.44,82.0,108654.0,81.44,82.23,81.44,82.0,108654.0
2019-11-18 09:35:00,81.99,82.28,81.82,82.2,14934.0,81.99,82.28,81.82,82.2,14934.0
2019-11-18 09:40:00,82.07,82.2,81.86,82.2,46920.0,82.07,82.2,81.86,82.2,46920.0
2019-11-18 09:45:00,82.26,82.32,81.95,82.08,75432.0,82.26,82.32,81.95,82.08,75432.0
2019-11-18 09:50:00,82.07,82.07,81.7,81.8,11409.0,82.07,82.07,81.7,81.8,11409.0
2019-11-18 09:55:00,81.81,81.96,81.78,81.87,18378.0,81.81,81.96,81.78,81.87,18378.0
2019-11-18 10:00:00,81.92,81.97,81.49,81.49,21915.0,81.92,81.97,81.49,81.49,21915.0
2019-11-18 10:05:00,81.55,81.69,81.5,81.54,12282.0,81.55,81.69,81.5,81.54,12282.0
2019-11-18 10:10:00,81.5,81.67,81.5,81.6,15657.0,81.5,81.67,81.5,81.6,15657.0
2019-11-18 10:15:00,81.56,81.72,81.5,81.63,24321.0,81.56,81.72,81.5,81.63,24321.0
2019-11-18 10:20:00,81.66,81.66,81.48,81.5,28299.0,81.66,81.66,81.48,81.5,28299.0
2019-11-18 10:25:00,81.48,81.55,81.33,81.38,27270.0,81.48,81.55,81.33,81.38,27270.0
2019-11-18 10:30:00,81.35,81.42,81.27,81.37,45324.0,81.35,81.42,81.27,81.37,45324.0
2019-11-18 10:35:00,81.36,81.51,81.33,81.47,32730.0,81.36,81.51,81.33,81.47,32730.0
2019-11-18 10:40:00,81.41,81.59,81.41,81.53,25710.0,81.41,81.59,81.41,81.53,25710.0
2019-11-18 10:45:00,81.52,81.58,81.5,81.57,24606.0,81.52,81.58,81.5,81.57,24606.0
2019-11-18 10:50:00,81.58,81.59,81.49,81.53,10389.0,81.58,81.59,81.49,81.53,10389.0
2019-11-18 10:55:00,81.52,81.52,81.4,81.41,15657.0,81.52,81.52,81.4,81.41,15657.0
2019-11-18 11:00:00,81.42,81.43,81.28,81.32,71502.0,81.42,81.43,81.28,81.32,71502.0
2019-11-18 11:05:00,81.35,81.38,81.3,81.34,10518.0,81.35,81.38,81.3,81.34,10518.0
2019-11-18 11:10:00,81.34,81.48,81.34,81.4,28683.0,81.34,81.48,81.34,81.4,28683.0
2019-11-18 11:15:00,81.38,81.42,81.29,81.32,11490.0,81.38,81.42,81.29,81.32,11490.0
2019-11-18 11:20:00,81.34,81.4,81.3,81.3,6366.0,81.34,81.4,81.3,81.3,6366.0
2019-11-18 11:25:00,81.29,81.37,81.24,81.29,9198.0,81.29,81.37,81.24,81.29,9198.0
2019-11-18 11:30:00,81.31,81.35,81.24,81.25,18312.0,81.31,81.35,81.24,81.25,18312.0
2019-11-18 11:35:00,81.25,81.27,81.15,81.18,9348.0,81.25,81.27,81.15,81.18,9348.0
2019-11-18 11:40:00,81.15,81.15,81.01,81.12,20073.0,81.15,81.15,81.01,81.12,20073.0
2019-11-18 11:45:00,81.1,81.13,81.01,81.01,9039.0,81.1,81.13,81.01,81.01,9039.0
2019-11-18 11:50:00,80.96,81.1,80.95,80.95,14886.0,80.96,81.1,80.95,80.95,14886.0
2019-11-18 11:55:00,80.97,81.01,80.95,80.95,13296.0,80.97,81.01,80.95,80.95,13296.0
2019-11-18 12:00:00,80.96,81.01,80.94,80.96,5994.0,80.96,81.01,80.94,80.96,5994.0
2019-11-18 12:05:00,80.97,81.09,80.93,81.09,14871.0,80.97,81.09,80.93,81.09,14871.0
2019-11-18 12:10:00,81.08,81.12,81.04,81.04,12156.0,81.08,81.12,81.04,81.04,12156.0
2019-11-18 12:15:00,81.03,81.03,80.95,81.01,13434.0,81.03,81.03,80.95,81.01,13434.0
2019-11-18 12:20:00,81.02,81.07,80.93,80.93,11202.0,81.02,81.07,80.93,80.93,11202.0
2019-11-18 12:25:00,80.89,80.9,80.76,80.78,6618.0,80.89,80.9,80.76,80.78,6618.0
2019-11-18 12:30:00,80.76,80.89,80.76,80.87,11508.0,80.76,80.89,80.76,80.87,11508.0
2019-11-18 12:35:00,80.89,80.93,80.87,80.9,5448.0,80.89,80.93,80.87,80.9,5448.0
2019-11-18 12:40:00,80.94,81.05,80.94,81.03,7101.0,80.94,81.05,80.94,81.03,7101.0
2019-11-18 12:45:00,81.04,81.04,81.01,81.02,7686.0,81.04,81.04,81.01,81.02,7686.0
2019-11-18 12:50:00,81.04,81.15,81.04,81.15,5103.0,81.04,81.15,81.04,81.15,5103.0
2019-11-18 12:55:00,81.2,81.22,81.14,81.21,6300.0,81.2,81.22,81.14,81.21,6300.0
2019-11-18 13:00:00,81.22,81.23,81.07,81.09,19341.0,81.22,81.23,81.07,81.09,19341.0
2019-11-18 13:05:00,81.08,81.08,80.87,80.87,8700.0,81.08,81.08,80.87,80.87,8700.0
2019-11-18 13:10:00,80.91,81.01,80.9,80.92,14178.0,80.91,81.01,80.9,80.92,14178.0
2019-11-18 13:15:00,80.95,81.03,80.92,81.03,4203.0,80.95,81.03,80.92,81.03,4203.0
2019-11-18 13:20:00,81.03,81.09,81.01,81.07,13191.0,81.03,81.09,81.01,81.07,13191.0
2019-11-18 13:25:00,81.07,81.08,81.03,81.07,6000.0,81.07,81.08,81.03,81.07,6000.0
2019-11-18 13:30:00,81.03,81.05,80.92,80.92,17940.0,81.03,81.05,80.92,80.92,17940.0
2019-11-18 13:35:00,80.92,80.93,80.87,80.93,3900.0,80.92,80.93,80.87,80.93,3900.0
2019-11-18 13:40:00,80.91,81.03,80.91,81.01,24429.0,80.91,81.03,80.91,81.01,24429.0
2019-11-18 13:45:00,80.99,81.01,80.98,80.99,11610.0,80.99,81.01,80.98,80.99,11610.0
2019-11-18 13:50:00,80.96,80.97,80.82,80.82,16104.0,80.96,80.97,80.82,80.82,16104.0
2019-11-18 13:55:00,80.84,80.85,80.69,80.77,15306.0,80.84,80.85,80.69,80.77,15306.0
2019-11-18 14:00:00,80.82,80.82,80.72,80.77,12675.0,80.82,80.82,80.72,80.77,12675.0
2019-11-18 14:05:00,80.72,80.82,80.71,80.79,13350.0,80.72,80.82,80.71,80.79,13350.0
2019-11-18 14:10:00,80.79,80.87,80.79,80.81,6300.0,80.79,80.87,80.79,80.81,6300.0
2019-11-18 14:15:00,80.87,80.88,80.83,80.84,5421.0,80.87,80.88,80.83,80.84,5421.0
2019-11-18 14:20:00,80.82,81.0,80.82,80.97,17121.0,80.82,81.0,80.82,80.97,17121.0
2019-11-18 14:25:00,80.97,80.97,80.79,80.79,15501.0,80.97,80.97,80.79,80.79,15501.0
2019-11-18 14:30:00,80.83,80.83,80.76,80.77,7800.0,80.83,80.83,80.76,80.77,7800.0
2019-11-18 14:35:00,80.77,80.78,80.71,80.72,16917.0,80.77,80.78,80.71,80.72,16917.0
2019-11-18 14:40:00,80.72,80.77,80.69,80.69,27915.0,80.72,80.77,80.69,80.69,27915.0
2019-11-18 14:45:00,80.69,80.75,80.65,80.75,45195.0,80.69,80.75,80.65,80.75,45195.0
2019-11-18 14:50:00,80.83,80.85,80.77,80.79,20463.0,80.83,80.85,80.77,80.79,20463.0
2019-11-18 14:55:00,80.79,80.81,80.77,80.81,11124.0,80.79,80.81,80.77,80.81,11124.0
2019-11-18 15:00:00,80.84,80.87,80.82,80.85,12975.0,80.84,80.87,80.82,80.85,12975.0
2019-11-18 15:05:00,80.82,80.89,80.8,80.87,13413.0,80.82,80.89,80.8,80.87,13413.0
2019-11-18 15:10:00,80.89,80.89,80.8,80.82,17142.0,80.89,80.89,80.8,80.82,17142.0
2019-11-18 15:15:00,80.81,80.83,80.78,80.78,14994.0,80.81,80.83,80.78,80.78,14994.0
2019-11-18 15:20:00,80.75,80.75,80.66,80.71,14853.0,80.75,80.75,80.66,80.71,14853.0
2019-11-18 15:25:00,80.7,80.78,80.69,80.78,20100.0,80.7,80.78,80.69,80.78,20100.0
2019-11-18 15:30:00,80.79,80.81,80.69,80.8,36009.0,80.79,80.81,80.69,80.8,36009.0
2019-11-18 15:35:00,80.82,80.99,80.82,80.94,29946.0,80.82,80.99,80.82,80.94,29946.0
2019-11-18 15:40:00,80.94,80.96,80.77,80.85,33183.0,80.94,80.96,80.77,80.85,33183.0
2019-11-18 15:45:00,80.85,80.85,80.68,80.68,38838.0,80.85,80.85,80.68,80.68,38838.0
2019-11-18 15:50:00,80.68,80.75,80.67,80.74,84861.0,80.68,80.75,80.67,80.74,84861.0
2019-11-18 15:55:00,80.74,80.8,80.59,80.8,234138.0,80.74,80.8,80.59,80.8,234138.0
2019-11-19 09:30:00,81.0,81.26,80.74,80.83,132243.0,81.0,81.26,80.74,80.83,132243.0
2019-11-19 09:35:00,80.95,81.47,80.86,81.47,43761.0,80.95,81.47,80.86,81.47,43761.0
2019-11-19 09:40:00,81.44,81.51,81.21,81.34,25329.0,81.44,81.51,81.21,81.34,25329.0
2019-11-19 09:45:00,81.39,81.43,81.3,81.38,23889.0,81.39,81.43,81.3,81.38,23889.0
2019-11-19 09:50:00,81.38,81.43,81.28,81.34,19830.0,81.38,81.43,81.28,81.34,19830.0
2019-11-19 09:55:00,81.36,81.47,81.36,81.36,22131.0,81.36,81.47,81.36,81.36,22131.0
2019-11-19 10:00:00,81.35,81.59,81.34,81.59,18117.0,81.35,81.59,81.34,81.59,18117.0
2019-11-19 10:05:00,81.62,81.65,81.55,81.59,10686.0,81.62,81.65,81.55,81.59,10686.0
2019-11-19 10:10:00,81.59,81.59,81.43,81.44,17112.0,81.59,81.59,81.43,81.44,17112.0
2019-11-19 10:15:00,81.52,81.52,81.45,81.5,7089.0,81.52,81.52,81.45,81.5,7089.0
2019-11-19 10:20:00,81.56,81.75,81.54,81.74,25083.0,81.56,81.75,81.54,81.74,25083.0
2019-11-19 10:25:00,81.77,81.97,81.74,81.92,33837.0,81.77,81.97,81.74,81.92,33837.0
2019-11-19 10:30:00,81.93,82.22,81.86,82.18,41133.0,81.93,82.22,81.86,82.18,41133.0
2019-11-19 10:35:00,82.14,82.3,82.13,82.3,20493.0,82.14,82.3,82.13,82.3,20493.0
2019-11-19 10:40:00,82.29,82.55,82.28,82.34,76857.0,82.29,82.55,82.28,82.34,76857.0
2019-11-19 10:45:00,82.33,82.33,82.05,82.05,15222.0,82.33,82.33,82.05,82.05,15222.0
2019-11-19 10:50:00,82.1,82.16,81.92,81.97,28575.0,82.1,82.16,81.92,81.97,28575.0
2019-11-19 10:55:00,81.92,81.92,81.78,81.8,15282.0,81.92,81.92,81.78,81.8,15282.0
2019-11-19 11:00:00,81.83,81.83,81.69,81.77,39312.0,81.83,81.83,81.69,81.77,39312.0
2019-11-19 11:05:00,81.77,81.8,81.68,81.76,11001.0,81.77,81.8,81.68,81.76,11001.0
2019-11-19 11:10:00,81.78,81.79,81.68,81.75,15750.0,81.78,81.79,81.68,81.75,15750.0
2019-11-19 11:15:00,81.74,81.78,81.72,81.75,9033.0,81.74,81.78,81.72,81.75,9033.0
2019-11-19 11:20:00,81.72,81.73,81.68,81.73,7500.0,81.72,81.73,81.68,81.73,7500.0
2019-11-19 11:25:00,81.7,81.81,81.67,81.77,32607.0,81.7,81.81,81.67,81.77,32607.0
2019-11-19 11:30:00,81.74,81.77,81.69,81.76,10371.0,81.74,81.77,81.69,81.76,10371.0
2019-11-19 11:35:00,81.76,81.86,81.67,81.82,18792.0,81.76,81.86,81.67,81.82,18792.0
2019-11-19 11:40:00,81.81,81.81,81.71,81.71,10149.0,81.81,81.81,81.71,81.71,10149.0
2019-11-19 11:45:00,81.7,81.7,81.61,81.61,9135.0,81.7,81.7,81.61,81.61,9135.0
2019-11-19 11:50:00,81.65,81.67,81.55,81.62,9330.0,81.65,81.67,81.55,81.62,9330.0
2019-11-19 11:55:00,81.6,81.64,81.47,81.49,28137.0,81.6,81.64,81.47,81.49,28137.0
2019-11-19 12:00:00,81.52,81.53,81.34,81.36,37893.0,81.52,81.53,81.34,81.36,37893.0
2019-11-19 12:05:00,81.37,81.37,81.21,81.23,23700.0,81.37,81.37,81.21,81.23,23700.0
2019-11-19 12:10:00,81.19,81.27,81.14,81.22,35718.0,81.19,81.27,81.14,81.22,35718.0
2019-11-19 12:15:00,81.25,81.25,81.16,81.21,54339.0,81.25,81.25,81.16,81.21,54339.0
2019-11-19 12:20:00,81.21,81.36,81.17,81.34,57423.0,81.21,81.36,81.17,81.34,57423.0
2019-11-19 12:25:00,81.33,81.33,81.26,81.3,7800.0,81.33,81.33,81.26,81.3,7800.0
2019-11-19 12:30:00,81.31,81.33,81.26,81.29,13584.0,81.31,81.33,81.26,81.29,13584.0
2019-11-19 12:35:00,81.29,81.34,81.26,81.3,37473.0,81.29,81.34,81.26,81.3,37473.0
2019-11-19 12:40:00,81.33,81.34,81.23,81.23,11022.0,81.33,81.34,81.23,81.23,11022.0
2019-11-19 12:45:00,81.18,81.24,81.13,81.21,18192.0,81.18,81.24,81.13,81.21,18192.0
2019-11-19 12:50:00,81.21,81.22,81.18,81.19,12282.0,81.21,81.22,81.18,81.19,12282.0
2019-11-19 12:55:00,81.18,81.24,81.13,81.13,14442.0,81.18,81.24,81.13,81.13,14442.0
2019-11-19 13:00:00,81.12,81.2,81.11,81.19,9600.0,81.12,81.2,81.11,81.19,9600.0
2019-11-19 13:05:00,81.21,81.31,81.21,81.29,20562.0,81.21,81.31,81.21,81.29,20562.0
2019-11-19 13:10:00,81.29,81.38,81.25,81.27,21246.0,81.29,81.38,81.25,81.27,21246.0
2019-11-19 13:15:00,81.27,81.29,81.25,81.26,5049.0,81.27,81.29,81.25,81.26,5049.0
2019-11-19 13:20:00,81.25,81.29,81.23,81.24,12900.0,81.25,81.29,81.23,81.24,12900.0
2019-11-19 13:25:00,81.23,81.23,81.18,81.19,4149.0,81.23,81.23,81.18,81.19,4149.0
2019-11-19 13:30:00,81.2,81.25,81.18,81.25,14511.0,81.2,81.25,81.18,81.25,14511.0
2019-11-19 13:35:00,81.27,81.29,81.24,81.29,5457.0,81.27,81.29,81.24,81.29,5457.0
2019-11-19 13:40:00,81.27,81.33,81.27,81.3,19263.0,81.27,81.33,81.27,81.3,19263.0
2019-11-19 13:45:00,81.29,81.31,81.23,81.24,45300.0,81.29,81.31,81.23,81.24,45300.0
2019-11-19 13:50:00,81.24,81.24,81.15,81.15,14946.0,81.24,81.24,81.15,81.15,14946.0
2019-11-19 13:55:00,81.15,81.17,81.09,81.12,36441.0,81.15,81.17,81.09,81.12,36441.0
2019-11-19 14:00:00,81.11,81.17,81.11,81.13,21378.0,81.11,81.17,81.11,81.13,21378.0
2019-11-19 14:05:00,81.14,81.21,81.12,81.18,21000.0,81.14,81.21,81.12,81.18,21000.0
2019-11-19 14:10:00,81.17,81.2,81.1,81.1,32286.0,81.17,81.2,81.1,81.1,32286.0
2019-11-19 14:15:00,81.11,81.28,81.11,81.28,21375.0,81.11,81.28,81.11,81.28,21375.0
2019-11-19 14:20:00,81.29,81.29,81.24,81.25,10503.0,81.29,81.29,81.24,81.25,10503.0
2019-11-19 14:25:00,81.27,81.3,81.25,81.29,11106.0,81.27,81.3,81.25,81.29,11106.0
2019-11-19 14:30:00,81.29,81.3,81.2,81.2,18681.0,81.29,81.3,81.2,81.2,18681.0
2019-11-19 14:35:00,81.21,81.26,81.2,81.23,11247.0,81.21,81.26,81.2,81.23,11247.0
2019-11-19 14:40:00,81.21,81.24,81.07,81.07,23967.0,81.21,81.24,81.07,81.07,23967.0
2019-11-19 14:45:00,81.1,81.15,81.08,81.11,14460.0,81.1,81.15,81.08,81.11,14460.0
2019-11-19 14:50:00,81.12,81.19,81.1,81.15,15147.0,81.12,81.19,81.1,81.15,15147.0
2019-11-19 14:55:00,81.13,81.15,81.1,81.1,16401.0,81.13,81.15,81.1,81.1,16401.0
2019-11-19 15:00:00,81.1,81.25,81.05,81.25,21774.0,81.1,81.25,81.05,81.25,21774.0
2019-11-19 15:05:00,81.25,81.27,81.23,81.26,11121.0,81.25,81.27,81.23,81.26,11121.0
2019-11-19 15:10:00,81.27,81.33,81.27,81.31,20823.0,81.27,81.33,81.27,81.31,20823.0
2019-11-19 15:15:00,81.29,81.29,81.18,81.18,16905.0,81.29,81.29,81.18,81.18,16905.0
2019-11-19 15:20:00,81.18,81.18,81.09,81.14,21363.0,81.18,81.18,81.09,81.14,21363.0
2019-11-19 15:25:00,81.16,81.19,81.15,81.17,13500.0,81.16,81.19,81.15,81.17,13500.0
2019-11-19 15:30:00,81.16,81.2,81.16,81.17,20985.0,81.16,81.2,81.16,81.17,20985.0
2019-11-19 15:35:00,81.19,81.21,81.12,81.13,29703.0,81.19,81.21,81.12,81.13,29703.0
2019-11-19 15:40:00,81.13,81.19,81.13,81.17,24975.0,81.13,81.19,81.13,81.17,24975.0
2019-11-19 15:45:00,81.17,81.24,81.16,81.21,32184.0,81.17,81.24,81.16,81.21,32184.0
2019-11-19 15:50:00,81.24,81.26,81.15,81.15,70053.0,81.24,81.26,81.15,81.15,70053.0
2019-11-19 15:55:00,81.17,81.2,81.01,81.19,184521.0,81.17,81.2,81.01,81.19,184521.0
2019-11-20 09:30:00,81.24,81.95,81.08,81.73,42111.0,81.24,81.95,81.08,81.73,42111.0
2019-11-20 09:35:00,81.78,81.81,81.57,81.75,13872.0,81.78,81.81,81.57,81.75,13872.0
2019-11-20 09:40:00,81.77,82.1,81.7,82.1,22761.0,81.77,82.1,81.7,82.1,22761.0
2019-11-20 09:45:00,82.1,82.4,82.09,82.22,27576.0,82.1,82.4,82.09,82.22,27576.0
2019-11-20 09:50:00,82.21,82.47,82.1,82.1,20886.0,82.21,82.47,82.1,82.1,20886.0
2019-11-20 09:55:00,82.02,82.37,82.02,82.2,18630.0,82.02,82.37,82.02,82.2,18630.0
2019-11-20 10:00:00,82.11,82.35,82.08,82.12,32406.0,82.11,82.35,82.08,82.12,32406.0
2019-11-20 10:05:00,82.06,82.12,81.83,82.0,23583.0,82.06,82.12,81.83,82.0,23583.0
2019-11-20 10:10:00,82.03,82.09,81.98,81.98,29673.0,82.03,82.09,81.98,81.98,29673.0
2019-11-20 10:15:00,82.0,82.02,81.86,81.99,34461.0,82.0,82.02,81.86,81.99,34461.0
2019-11-20 10:20:00,81.99,82.15,81.94,81.98,15603.0,81.99,82.15,81.94,81.98,15603.0
2019-11-20 10:25:00,81.98,82.03,81.93,81.99,14682.0,81.98,82.03,81.93,81.99,14682.0
2019-11-20 10:30:00,82.05,82.21,82.03,82.19,42717.0,82.05,82.21,82.03,82.19,42717.0
2019-11-20 10:35:00,82.19,82.19,82.11,82.12,9063.0,82.19,82.19,82.11,82.12,9063.0
2019-11-20 10:40:00,82.12,82.12,82.08,82.1,3300.0,82.12,82.12,82.08,82.1,3300.0
2019-11-20 10:45:00,82.03,82.04,81.91,81.96,12612.0,82.03,82.04,81.91,81.96,12612.0
2019-11-20 10:50:00,82.01,82.01,81.77,81.77,27312.0,82.01,82.01,81.77,81.77,27312.0
2019-11-20 10:55:00,81.76,81.95,81.65,81.76,60096.0,81.76,81.95,81.65,81.76,60096.0
2019-11-20 11:00:00,81.76,81.79,81.58,81.76,11970.0,81.76,81.79,81.58,81.76,11970.0
2019-11-20 11:05:00,81.69,81.72,81.6,81.6,19377.0,81.69,81.72,81.6,81.6,19377.0
2019-11-20 11:10:00,81.59,81.73,81.5,81.69,17112.0,81.59,81.73,81.5,81.69,17112.0
2019-11-20 11:15:00,81.75,81.79,81.59,81.62,27753.0,81.75,81.79,81.59,81.62,27753.0
2019-11-20 11:20:00,81.64,81.73,81.55,81.73,24360.0,81.64,81.73,81.55,81.73,24360.0
2019-11-20 11:25:00,81.74,81.79,81.53,81.53,41475.0,81.74,81.79,81.53,81.53,41475.0
2019-11-20 11:30:00,81.58,81.63,81.46,81.55,10461.0,81.58,81.63,81.46,81.55,10461.0
2019-11-20 11:35:00,81.55,81.69,81.54,81.6,9603.0,81.55,81.69,81.54,81.6,9603.0
2019-11-20 11:40:00,81.62,81.62,81.55,81.55,9360.0,81.62,81.62,81.55,81.55,9360.0
2019-11-20 11:45:00,81.57,81.57,81.47,81.55,6588.0,81.57,81.57,81.47,81.55,6588.0
2019-11-20 11:50:00,81.54,81.57,81.43,81.49,14196.0,81.54,81.57,81.43,81.49,14196.0
2019-11-20 11:55:00,81.5,81.5,81.34,81.34,8760.0,81.5,81.5,81.34,81.34,8760.0
2019-11-20 12:00:00,81.36,81.38,81.27,81.34,30306.0,81.36,81.38,81.27,81.34,30306.0
2019-11-20 12:05:00,81.33,81.34,81.22,81.3,14784.0,81.33,81.34,81.22,81.3,14784.0
2019-11-20 12:10:00,81.32,81.46,81.29,81.37,13080.0,81.32,81.46,81.29,81.37,13080.0
2019-11-20 12:15:00,81.36,81.46,81.35,81.46,7098.0,81.36,81.46,81.35,81.46,7098.0
2019-11-20 12:20:00,81.46,81.49,81.41,81.42,12018.0,81.46,81.49,81.41,81.42,12018.0
2019-11-20 12:25:00,81.42,81.5,81.4,81.46,8331.0,81.42,81.5,81.4,81.46,8331.0
2019-11-20 12:30:00,81.46,81.67,81.46,81.63,54348.0,81.46,81.67,81.46,81.63,54348.0
2019-11-20 12:35:00,81.64,81.68,81.59,81.68,22497.0,81.64,81.68,81.59,81.68,22497.0
2019-11-20 12:40:00,81.67,81.82,81.5,81.5,51798.0,81.67,81.82,81.5,81.5,51798.0
2019-11-20 12:45:00,81.49,81.55,81.42,81.54,7311.0,81.49,81.55,81.42,81.54,7311.0
2019-11-20 12:50:00,81.5,81.52,81.39,81.49,15201.0,81.5,81.52,81.39,81.49,15201.0
2019-11-20 12:55:00,81.47,81.47,81.06,81.21,39558.0,81.47,81.47,81.06,81.21,39558.0
2019-11-20 13:00:00,81.19,81.34,81.19,81.3,15228.0,81.19,81.34,81.19,81.3,15228.0
2019-11-20 13:05:00,81.29,81.29,81.19,81.19,10449.0,81.29,81.29,81.19,81.19,10449.0
2019-11-20 13:10:00,81.19,81.19,81.05,81.1,8595.0,81.19,81.19,81.05,81.1,8595.0
2019-11-20 13:15:00,81.04,81.07,81.0,81.02,12036.0,81.04,81.07,81.0,81.02,12036.0
2019-11-20 13:20:00,80.96,80.99,80.94,80.95,9330.0,80.96,80.99,80.94,80.95,9330.0
2019-11-20 13:25:00,80.98,81.04,80.92,80.92,11271.0,80.98,81.04,80.92,80.92,11271.0
2019-11-20 13:30:00,80.96,81.01,80.82,80.98,15681.0,80.96,81.01,80.82,80.98,15681.0
2019-11-20 13:35:00,80.96,81.07,80.96,80.96,7926.0,80.96,81.07,80.96,80.96,7926.0
2019-11-20 13:40:00,80.99,81.05,80.97,81.05,5580.0,80.99,81.05,80.97,81.05,5580.0
2019-11-20 13:45:00,81.08,81.12,81.06,81.12,3300.0,81.08,81.12,81.06,81.12,3300.0
2019-11-20 13:50:00,81.17,81.31,81.14,81.29,17085.0,81.17,81.31,81.14,81.29,17085.0
2019-11-20 13:55:00,81.23,81.24,81.1,81.11,11928.0,81.23,81.24,81.1,81.11,11928.0
2019-11-20 14:00:00,81.13,81.48,81.13,81.42,32958.0,81.13,81.48,81.13,81.42,32958.0
2019-11-20 14:05:00,81.4,81.48,81.39,81.48,20553.0,81.4,81.48,81.39,81.48,20553.0
2019-11-20 14:10:00,81.47,81.57,81.47,81.54,10926.0,81.47,81.57,81.47,81.54,10926.0
2019-11-20 14:15:00,81.53,81.63,81.48,81.49,28065.0,81.53,81.63,81.48,81.49,28065.0
2019-11-20 14:20:00,81.5,81.6,81.47,81.47,11637.0,81.5,81.6,81.47,81.47,11637.0
2019-11-20 14:25:00,81.53,81.66,81.53,81.66,4200.0,81.53,81.66,81.53,81.66,4200.0
2019-11-20 14:30:00,81.66,81.66,81.57,81.57,22662.0,81.66,81.66,81.57,81.57,22662.0
2019-11-20 14:35:00,81.6,81.64,81.54,81.55,8700.0,81.6,81.64,81.54,81.55,8700.0
2019-11-20 14:40:00,81.53,81.53,81.47,81.49,7707.0,81.53,81.53,81.47,81.49,7707.0
2019-11-20 14:45:00,81.48,81.48,81.39,81.42,9618.0,81.48,81.48,81.39,81.42,9618.0
2019-11-20 14:50:00,81.46,81.54,81.45,81.47,9960.0,81.46,81.54,81.45,81.47,9960.0
2019-11-20 14:55:00,81.48,81.5,81.45,81.47,10731.0,81.48,81.5,81.45,81.47,10731.0
2019-11-20 15:00:00,81.49,81.61,81.49,81.52,11190.0,81.49,81.61,81.49,81.52,11190.0
2019-11-20 15:05:00,81.54,81.57,81.4,81.42,16941.0,81.54,81.57,81.4,81.42,16941.0
2019-11-20 15:10:00,81.42,81.49,81.42,81.49,3960.0,81.42,81.49,81.42,81.49,3960.0
2019-11-20 15:15:00,81.49,81.51,81.38,81.38,48543.0,81.49,81.51,81.38,81.38,48543.0
2019-11-20 15:20:00,81.36,81.41,81.25,81.27,29073.0,81.36,81.41,81.25,81.27,29073.0
2019-11-20 15:25:00,81.28,81.35,81.27,81.31,30927.0,81.28,81.35,81.27,81.31,30927.0
2019-11-20 15:30:00,81.33,81.33,81.26,81.3,15018.0,81.33,81.33,81.26,81.3,15018.0
2019-11-20 15:35:00,81.32,81.36,81.3,81.3,15570.0,81.32,81.36,81.3,81.3,15570.0
2019-11-20 15:40:00,81.32,81.36,81.3,81.36,38190.0,81.32,81.36,81.3,81.36,38190.0
2019-11-20 15:45:00,81.36,81.42,81.29,81.29,39984.0,81.36,81.42,81.29,81.29,39984.0
2019-11-20 15:50:00,81.28,81.39,81.28,81.39,58896.0,81.28,81.39,81.28,81.39,58896.0
2019-11-20 15:55:00,81.39,81.44,81.26,81.39,198867.0,81.39,81.44,81.26,81.39,198867.0
2019-11-21 09:30:00,81.36,81.75,81.36,81.75,51540.0,81.36,81.75,81.36,81.75,51540.0
2019-11-21 09:35:00,81.72,81.79,81.5,81.67,31221.0,81.72,81.79,81.5,81.67,31221.0
2019-11-21 09:40:00,81.54,81.6,81.35,81.43,16107.0,81.54,81.6,81.35,81.43,16107.0
2019-11-21 09:45:00,81.5,81.5,80.89,81.13,19158.0,81.5,81.5,80.89,81.13,19158.0
2019-11-21 09:50:00,81.07,81.4,81.07,81.2,10200.0,81.07,81.4,81.07,81.2,10200.0
2019-11-21 09:55:00,81.23,81.39,81.12,81.17,17664.0,81.23,81.39,81.12,81.17,17664.0
2019-11-21 10:00:00,81.34,81.34,81.08,81.22,11664.0,81.34,81.34,81.08,81.22,11664.0
2019-11-21 10:05:00,81.21,81.28,81.06,81.24,13377.0,81.21,81.28,81.06,81.24,13377.0
2019-11-21 10:10:00,81.28,81.53,81.28,81.49,6138.0,81.28,81.53,81.28,81.49,6138.0
2019-11-21 10:15:00,81.44,81.44,81.18,81.25,11784.0,81.44,81.44,81.18,81.25,11784.0
2019-11-21 10:20:00,81.28,81.43,81.21,81.27,33015.0,81.28,81.43,81.21,81.27,33015.0
2019-11-21 10:25:00,81.35,81.55,81.32,81.34,19962.0,81.35,81.55,81.32,81.34,19962.0
2019-11-21 10:30:00,81.34,81.4,81.09,81.22,24327.0,81.34,81.4,81.09,81.22,24327.0
2019-11-21 10:35:00,81.25,81.36,81.25,81.32,5109.0,81.25,81.36,81.25,81.32,5109.0
2019-11-21 10:40:00,81.32,81.33,81.23,81.26,23289.0,81.32,81.33,81.23,81.26,23289.0
2019-11-21 10:45:00,81.3,81.3,81.18,81.2,16014.0,81.3,81.3,81.18,81.2,16014.0
2019-11-21 10:50:00,81.27,81.38,81.27,81.3,6960.0,81.27,81.38,81.27,81.3,6960.0
2019-11-21 10:55:00,81.27,81.43,81.23,81.38,9336.0,81.27,81.43,81.23,81.38,9336.0
2019-11-21 11:00:00,81.36,81.55,81.35,81.45,9552.0,81.36,81.55,81.35,81.45,9552.0
2019-11-21 11:05:00,81.45,81.6,81.45,81.55,7413.0,81.45,81.6,81.45,81.55,7413.0
2019-11-21 11:10:00,81.54,81.58,81.52,81.55,7056.0,81.54,81.58,81.52,81.55,7056.0
2019-11-21 11:15:00,81.51,81.56,81.46,81.51,10617.0,81.51,81.56,81.46,81.51,10617.0
2019-11-21 11:20:00,81.48,81.52,81.4,81.42,8133.0,81.48,81.52,81.4,81.42,8133.0
2019-11-21 11:25:00,81.46,81.46,81.33,81.34,7455.0,81.46,81.46,81.33,81.34,7455.0
2019-11-21 11:30:00,81.3,81.3,81.1,81.1,12360.0,81.3,81.3,81.1,81.1,12360.0
2019-11-21 11:35:00,81.11,81.18,81.02,81.05,12600.0,81.11,81.18,81.02,81.05,12600.0
2019-11-21 11:40:00,81.07,81.21,81.06,81.21,10278.0,81.07,81.21,81.06,81.21,10278.0
2019-11-21 11:45:00,81.24,81.24,81.11,81.11,14784.0,81.24,81.24,81.11,81.11,14784.0
2019-11-21 11:50:00,81.07,81.08,80.99,81.02,7245.0,81.07,81.08,80.99,81.02,7245.0
2019-11-21 11:55:00,81.0,81.1,81.0,81.05,8613.0,81.0,81.1,81.0,81.05,8613.0
2019-11-21 12:00:00,81.04,81.04,80.93,80.93,5355.0,81.04,81.04,80.93,80.93,5355.0
2019-11-21 12:05:00,80.99,80.99,80.94,80.97,8100.0,80.99,80.99,80.94,80.97,8100.0
2019-11-21 12:10:00,80.97,81.03,80.96,80.99,12429.0,80.97,81.03,80.96,80.99,12429.0
2019-11-21 12:15:00,81.0,81.02,80.87,80.87,14574.0,81.0,81.02,80.87,80.87,14574.0
2019-11-21 12:20:00,80.87,80.87,80.77,80.87,15108.0,80.87,80.87,80.77,80.87,15108.0
2019-11-21 12:25:00,80.85,80.87,80.82,80.85,8409.0,80.85,80.87,80.82,80.85,8409.0
2019-11-21 12:30:00,80.85,80.95,80.8,80.95,7419.0,80.85,80.95,80.8,80.95,7419.0
2019-11-21 12:35:00,80.92,81.05,80.92,80.98,3450.0,80.92,81.05,80.92,80.98,3450.0
2019-11-21 12:40:00,81.02,81.04,80.99,80.99,13878.0,81.02,81.04,80.99,80.99,13878.0
2019-11-21 12:45:00,80.99,80.99,80.9,80.9,8253.0,80.99,80.99,80.9,80.9,8253.0
2019-11-21 12:50:00,80.84,80.86,80.82,80.82,4257.0,80.84,80.86,80.82,80.82,4257.0
2019-11-21 12:55:00,80.81,80.83,80.77,80.82,13557.0,80.81,80.83,80.77,80.82,13557.0
2019-11-21 13:00:00,80.83,80.94,80.81,80.94,10059.0,80.83,80.94,80.81,80.94,10059.0
2019-11-21 13:05:00,80.93,80.94,80.89,80.89,7044.0,80.93,80.94,80.89,80.89,7044.0
2019-11-21 13:10:00,80.9,80.92,80.86,80.88,11988.0,80.9,80.92,80.86,80.88,11988.0
2019-11-21 13:15:00,80.88,80.89,80.87,80.88,5883.0,80.88,80.89,80.87,80.88,5883.0
2019-11-21 13:20:00,80.9,80.9,80.81,80.83,11343.0,80.9,80.9,80.81,80.83,11343.0
2019-11-21 13:25:00,80.81,80.81,80.77,80.81,9900.0,80.81,80.81,80.77,80.81,9900.0
2019-11-21 13:30:00,80.81,80.89,80.8,80.84,7503.0,80.81,80.89,80.8,80.84,7503.0
2019-11-21 13:35:00,80.85,80.85,80.76,80.77,14979.0,80.85,80.85,80.76,80.77,14979.0
2019-11-21 13:40:00,80.76,80.76,80.69,80.73,10230.0,80.76,80.76,80.69,80.73,10230.0
2019-11-21 13:45:00,80.73,80.9,80.73,80.88,9870.0,80.73,80.9,80.73,80.88,9870.0
2019-11-21 13:50:00,80.89,80.89,80.78,80.78,7674.0,80.89,80.89,80.78,80.78,7674.0
2019-11-21 13:55:00,80.79,80.83,80.72,80.75,34743.0,80.79,80.83,80.72,80.75,34743.0
2019-11-21 14:00:00,80.75,80.83,80.73,80.8,10782.0,80.75,80.83,80.73,80.8,10782.0
2019-11-21 14:05:00,80.79,80.89,80.77,80.85,11973.0,80.79,80.89,80.77,80.85,11973.0
2019-11-21 14:10:00,80.83,80.95,80.83,80.93,7086.0,80.83,80.95,80.83,80.93,7086.0
2019-11-21 14:15:00,80.94,80.98,80.94,80.97,6342.0,80.94,80.98,80.94,80.97,6342.0
2019-11-21 14:20:00,80.98,81.0,80.93,80.94,11250.0,80.98,81.0,80.93,80.94,11250.0
2019-11-21 14:25:00,80.94,80.94,80.9,80.92,3900.0,80.94,80.94,80.9,80.92,3900.0
2019-11-21 14:30:00,80.94,81.05,80.93,81.05,6600.0,80.94,81.05,80.93,81.05,6600.0
2019-11-21 14:35:00,81.04,81.07,81.0,81.02,21747.0,81.04,81.07,81.0,81.02,21747.0
2019-11-21 14:40:00,81.01,81.06,81.0,81.03,9003.0,81.01,81.06,81.0,81.03,9003.0
2019-11-21 14:45:00,81.04,81.09,81.03,81.06,18054.0,81.04,81.09,81.03,81.06,18054.0
2019-11-21 14:50:00,81.03,81.04,81.01,81.01,13200.0,81.03,81.04,81.01,81.01,13200.0
2019-11-21 14:55:00,81.01,81.03,80.91,80.98,47031.0,81.01,81.03,80.91,80.98,47031.0
2019-11-21 15:00:00,81.01,81.07,80.97,80.97,14382.0,81.01,81.07,80.97,80.97,14382.0
2019-11-21 15:05:00,80.93,81.01,80.91,80.96,13260.0,80.93,81.01,80.91,80.96,13260.0
2019-11-21 15:10:00,80.97,80.97,80.91,80.96,14289.0,80.97,80.97,80.91,80.96,14289.0
2019-11-21 15:15:00,80.95,80.98,80.89,80.91,18450.0,80.95,80.98,80.89,80.91,18450.0
2019-11-21 15:20:00,80.9,80.93,80.81,80.83,19110.0,80.9,80.93,80.81,80.83,19110.0
2019-11-21 15:25:00,80.82,80.84,80.77,80.78,13560.0,80.82,80.84,80.77,80.78,13560.0
2019-11-21 15:30:00,80.79,80.86,80.79,80.84,19800.0,80.79,80.86,80.79,80.84,19800.0
2019-11-21 15:35:00,80.85,80.86,80.64,80.7,23358.0,80.85,80.86,80.64,80.7,23358.0
2019-11-21 15:40:00,80.69,80.82,80.69,80.81,23229.0,80.69,80.82,80.69,80.81,23229.0
2019-11-21 15:45:00,80.8,80.84,80.76,80.78,44931.0,80.8,80.84,80.76,80.78,44931.0
2019-11-21 15:50:00,80.77,80.82,80.75,80.79,59811.0,80.77,80.82,80.75,80.79,59811.0
2019-11-21 15:55:00,80.79,80.97,80.79,80.95,149748.0,80.79,80.97,80.79,80.95,149748.0
2019-11-22 09:30:00,81.39,81.51,80.69,80.94,75183.0,81.39,81.51,80.69,80.94,75183.0
2019-11-22 09:35:00,81.01,81.17,80.87,80.98,21405.0,81.01,81.17,80.87,80.98,21405.0
2019-11-22 09:40:00,80.97,80.99,80.83,80.83,6624.0,80.97,80.99,80.83,80.83,6624.0
2019-11-22 09:45:00,80.86,80.89,80.51,80.51,6300.0,80.86,80.89,80.51,80.51,6300.0
2019-11-22 09:50:00,80.7,80.71,80.55,80.57,5709.0,80.7,80.71,80.55,80.57,5709.0
2019-11-22 09:55:00,80.56,80.68,80.53,80.68,8100.0,80.56,80.68,80.53,80.68,8100.0
2019-11-22 10:00:00,80.83,80.83,80.69,80.77,6711.0,80.83,80.83,80.69,80.77,6711.0
2019-11-22 10:05:00,80.83,80.83,80.71,80.73,17406.0,80.83,80.83,80.71,80.73,17406.0
2019-11-22 10:10:00,80.69,80.98,80.69,80.96,19050.0,80.69,80.98,80.69,80.96,19050.0
2019-11-22 10:15:00,80.91,80.98,80.74,80.74,14976.0,80.91,80.98,80.74,80.74,14976.0
2019-11-22 10:20:00,80.73,80.79,80.58,80.58,10500.0,80.73,80.79,80.58,80.58,10500.0
2019-11-22 10:25:00,80.65,80.65,80.53,80.53,6222.0,80.65,80.65,80.53,80.53,6222.0
2019-11-22 10:30:00,80.47,80.49,80.4,80.43,13350.0,80.47,80.49,80.4,80.43,13350.0
2019-11-22 10:35:00,80.46,80.52,80.37,80.5,9678.0,80.46,80.52,80.37,80.5,9678.0
2019-11-22 10:40:00,80.53,80.59,80.48,80.58,6018.0,80.53,80.59,80.48,80.58,6018.0
2019-11-22 10:45:00,80.56,80.7,80.56,80.64,11580.0,80.56,80.7,80.56,80.64,11580.0
2019-11-22 10:50:00,80.64,80.64,80.46,80.49,6666.0,80.64,80.64,80.46,80.49,6666.0
2019-11-22 10:55:00,80.5,80.53,80.49,80.5,5400.0,80.5,80.53,80.49,80.5,5400.0
2019-11-22 11:00:00,80.51,80.58,80.37,80.41,18402.0,80.51,80.58,80.37,80.41,18402.0
2019-11-22 11:05:00,80.43,80.49,80.39,80.45,5640.0,80.43,80.49,80.39,80.45,5640.0
2019-11-22 11:10:00,80.49,80.49,80.39,80.39,6015.0,80.49,80.49,80.39,80.39,6015.0
2019-11-22 11:15:00,80.41,80.52,80.4,80.47,9606.0,80.41,80.52,80.4,80.47,9606.0
2019-11-22 11:20:00,80.48,80.61,80.47,80.54,7065.0,80.48,80.61,80.47,80.54,7065.0
2019-11-22 11:25:00,80.6,80.64,80.57,80.57,9696.0,80.6,80.64,80.57,80.57,9696.0
2019-11-22 11:30:00,80.6,80.75,80.6,80.75,7824.0,80.6,80.75,80.6,80.75,7824.0
2019-11-22 11:35:00,80.76,80.8,80.72,80.74,4800.0,80.76,80.8,80.72,80.74,4800.0
2019-11-22 11:40:00,80.78,80.8,80.67,80.69,4332.0,80.78,80.8,80.67,80.69,4332.0
2019-11-22 11:45:00,80.64,80.67,80.59,80.67,8703.0,80.64,80.67,80.59,80.67,8703.0
2019-11-22 11:50:00,80.6,80.67,80.56,80.66,5850.0,80.6,80.67,80.56,80.66,5850.0
2019-11-22 11:55:00,80.65,80.66,80.6,80.6,4500.0,80.65,80.66,80.6,80.6,4500.0
2019-11-22 12:00:00,80.6,80.71,80.6,80.71,3000.0,80.6,80.71,80.6,80.71,3000.0
2019-11-22 12:05:00,80.7,80.71,80.65,80.67,7941.0,80.7,80.71,80.65,80.67,7941.0
2019-11-22 12:10:00,80.66,80.68,80.54,80.54,15600.0,80.66,80.68,80.54,80.54,15600.0
2019-11-22 12:15:00,80.55,80.56,80.37,80.41,9315.0,80.55,80.56,80.37,80.41,9315.0
2019-11-22 12:20:00,80.39,80.45,80.34,80.42,18909.0,80.39,80.45,80.34,80.42,18909.0
2019-11-22 12:25:00,80.42,80.42,80.34,80.34,2715.0,80.42,80.42,80.34,80.34,2715.0
2019-11-22 12:30:00,80.36,80.38,80.3,80.3,10233.0,80.36,80.38,80.3,80.3,10233.0
2019-11-22 12:35:00,80.29,80.31,80.27,80.28,15150.0,80.29,80.31,80.27,80.28,15150.0
2019-11-22 12:40:00,80.28,80.31,80.23,80.26,14409.0,80.28,80.31,80.23,80.26,14409.0
2019-11-22 12:45:00,80.27,80.32,80.25,80.25,15108.0,80.27,80.32,80.25,80.25,15108.0
2019-11-22 12:50:00,80.27,80.32,80.15,80.23,34197.0,80.27,80.32,80.15,80.23,34197.0
2019-11-22 12:55:00,80.23,80.26,80.23,80.25,8499.0,80.23,80.26,80.23,80.25,8499.0
2019-11-22 13:00:00,80.25,80.34,80.23,80.3,7320.0,80.25,80.34,80.23,80.3,7320.0
2019-11-22 13:05:00,80.31,80.34,80.27,80.33,8229.0,80.31,80.34,80.27,80.33,8229.0
2019-11-22 13:10:00,80.36,80.39,80.33,80.34,5100.0,80.36,80.39,80.33,80.34,5100.0
2019-11-22 13:15:00,80.34,80.34,80.26,80.32,11568.0,80.34,80.34,80.26,80.32,11568.0
2019-11-22 13:20:00,80.33,80.53,80.33,80.49,10545.0,80.33,80.53,80.33,80.49,10545.0
2019-11-22 13:25:00,80.52,80.61,80.52,80.61,4206.0,80.52,80.61,80.52,80.61,4206.0
2019-11-22 13:30:00,80.61,80.61,80.51,80.53,14010.0,80.61,80.61,80.51,80.53,14010.0
2019-11-22 13:35:00,80.52,80.52,80.45,80.45,10011.0,80.52,80.52,80.45,80.45,10011.0
2019-11-22 13:40:00,80.39,80.43,80.33,80.33,7833.0,80.39,80.43,80.33,80.33,7833.0
2019-11-22 13:45:00,80.35,80.44,80.35,80.39,4998.0,80.35,80.44,80.35,80.39,4998.0
2019-11-22 13:50:00,80.41,80.48,80.41,80.48,6390.0,80.41,80.48,80.41,80.48,6390.0
2019-11-22 13:55:00,80.49,80.49,80.34,80.47,12882.0,80.49,80.49,80.34,80.47,12882.0
2019-11-22 14:00:00,80.44,80.44,80.39,80.39,6030.0,80.44,80.44,80.39,80.39,6030.0
2019-11-22 14:05:00,80.39,80.49,80.39,80.45,23583.0,80.39,80.49,80.39,80.45,23583.0
2019-11-22 14:10:00,80.43,80.45,80.41,80.45,5760.0,80.43,80.45,80.41,80.45,5760.0
2019-11-22 14:15:00,80.45,80.51,80.45,80.48,16674.0,80.45,80.51,80.45,80.48,16674.0
2019-11-22 14:20:00,80.48,80.54,80.46,80.47,8061.0,80.48,80.54,80.46,80.47,8061.0
2019-11-22 14:25:00,80.5,80.56,80.42,80.42,16908.0,80.5,80.56,80.42,80.42,16908.0
2019-11-22 14:30:00,80.45,80.58,80.45,80.56,17010.0,80.45,80.58,80.45,80.56,17010.0
2019-11-22 14:35:00,80.56,80.58,80.47,80.47,12951.0,80.56,80.58,80.47,80.47,12951.0
2019-11-22 14:40:00,80.49,80.51,80.46,80.48,5250.0,80.49,80.51,80.46,80.48,5250.0
2019-11-22 14:45:00,80.49,80.52,80.47,80.5,13689.0,80.49,80.52,80.47,80.5,13689.0
2019-11-22 14:50:00,80.53,80.55,80.41,80.51,23241.0,80.53,80.55,80.41,80.51,23241.0
2019-11-22 14:55:00,80.48,80.48,80.37,80.39,6000.0,80.48,80.48,80.37,80.39,6000.0
2019-11-22 15:00:00,80.39,80.46,80.39,80.42,5112.0,80.39,80.46,80.39,80.42,5112.0
2019-11-22 15:05:00,80.43,80.48,80.41,80.48,6198.0,80.43,80.48,80.41,80.48,6198.0
2019-11-22 15:10:00,80.47,80.51,80.44,80.44,15963.0,80.47,80.51,80.44,80.44,15963.0
2019-11-22 15:15:00,80.43,80.44,80.41,80.43,10218.0,80.43,80.44,80.41,80.43,10218.0
2019-11-22 15:20:00,80.42,80.44,80.29,80.32,45639.0,80.42,80.44,80.29,80.32,45639.0
2019-11-22 15:25:00,80.35,80.44,80.29,80.43,12900.0,80.35,80.44,80.29,80.43,12900.0
2019-11-22 15:30:00,80.43,80.48,80.38,80.38,24213.0,80.43,80.48,80.38,80.38,24213.0
2019-11-22 15:35:00,80.39,80.41,80.31,80.31,19944.0,80.39,80.41,80.31,80.31,19944.0
2019-11-22 15:40:00,80.31,80.32,80.21,80.22,21978.0,80.31,80.32,80.21,80.22,21978.0
2019-11-22 15:45:00,80.22,80.28,80.17,80.17,35016.0,80.22,80.28,80.17,80.17,35016.0
2019-11-22 15:50:00,80.17,80.22,80.09,80.19,80100.0,80.17,80.22,80.09,80.19,80100.0
2019-11-22 15:55:00,80.19,80.29,80.17,80.22,119940.0,80.19,80.29,80.17,80.22,119940.0
2019-11-25 09:30:00,80.67,80.98,80.57,80.98,42165.0,80.67,80.98,80.57,80.98,42165.0
2019-11-25 09:35:00,80.74,81.07,80.74,80.91,16233.0,80.74,81.07,80.74,80.91,16233.0
2019-11-25 09:40:00,81.0,81.04,80.83,80.98,46974.0,81.0,81.04,80.83,80.98,46974.0
2019-11-25 09:45:00,80.98,81.03,80.92,80.93,21900.0,80.98,81.03,80.92,80.93,21900.0
2019-11-25 09:50:00,80.99,81.35,80.99,81.35,24741.0,80.99,81.35,80.99,81.35,24741.0
2019-11-25 09:55:00,81.26,81.49,81.17,81.49,13569.0,81.26,81.49,81.17,81.49,13569.0
2019-11-25 10:00:00,81.46,81.62,81.46,81.57,22557.0,81.46,81.62,81.46,81.57,22557.0
2019-11-25 10:05:00,81.56,81.79,81.56,81.79,15348.0,81.56,81.79,81.56,81.79,15348.0
2019-11-25 10:10:00,81.81,82.06,81.75,81.8,52815.0,81.81,82.06,81.75,81.8,52815.0
2019-11-25 10:15:00,81.75,81.76,81.67,81.71,16638.0,81.75,81.76,81.67,81.71,16638.0
2019-11-25 10:20:00,81.74,81.74,81.49,81.61,13101.0,81.74,81.74,81.49,81.61,13101.0
2019-11-25 10:25:00,81.59,81.61,81.43,81.52,12654.0,81.59,81.61,81.43,81.52,12654.0
2019-11-25 10:30:00,81.6,81.6,81.53,81.55,8694.0,81.6,81.6,81.53,81.55,8694.0
2019-11-25 10:35:00,81.52,81.58,81.48,81.58,4500.0,81.52,81.58,81.48,81.58,4500.0
2019-11-25 10:40:00,81.58,81.65,81.56,81.59,26796.0,81.58,81.65,81.56,81.59,26796.0
2019-11-25 10:45:00,81.53,81.65,81.53,81.64,12666.0,81.53,81.65,81.53,81.64,12666.0
2019-11-25 10:50:00,81.68,81.74,81.45,81.45,19953.0,81.68,81.74,81.45,81.45,19953.0
2019-11-25 10:55:00,81.49,81.59,81.47,81.49,11880.0,81.49,81.59,81.47,81.49,11880.0
2019-11-25 11:00:00,81.5,81.5,81.41,81.46,13176.0,81.5,81.5,81.41,81.46,13176.0
2019-11-25 11:05:00,81.47,81.53,81.46,81.48,15228.0,81.47,81.53,81.46,81.48,15228.0
2019-11-25 11:10:00,81.43,81.55,81.43,81.55,6300.0,81.43,81.55,81.43,81.55,6300.0
2019-11-25 11:15:00,81.5,81.56,81.49,81.56,5775.0,81.5,81.56,81.49,81.56,5775.0
2019-11-25 11:20:00,81.58,81.6,81.52,81.58,9294.0,81.58,81.6,81.52,81.58,9294.0
2019-11-25 11:25:00,81.58,81.58,81.53,81.58,19428.0,81.58,81.58,81.53,81.58,19428.0
2019-11-25 11:30:00,81.6,81.68,81.6,81.66,11115.0,81.6,81.68,81.6,81.66,11115.0
2019-11-25 11:35:00,81.66,81.66,81.55,81.57,9819.0,81.66,81.66,81.55,81.57,9819.0
2019-11-25 11:40:00,81.57,81.57,81.43,81.56,9987.0,81.57,81.57,81.43,81.56,9987.0
2019-11-25 11:45:00,81.57,81.64,81.56,81.58,10875.0,81.57,81.64,81.56,81.58,10875.0
2019-11-25 11:50:00,81.59,81.59,81.49,81.53,13962.0,81.59,81.59,81.49,81.53,13962.0
2019-11-25 11:55:00,81.48,81.62,81.48,81.58,9708.0,81.48,81.62,81.48,81.58,9708.0
2019-11-25 12:00:00,81.58,81.61,81.51,81.57,11382.0,81.58,81.61,81.51,81.57,11382.0
2019-11-25 12:05:00,81.67,81.68,81.54,81.56,11283.0,81.67,81.68,81.54,81.56,11283.0
2019-11-25 12:10:00,81.6,81.6,81.54,81.58,10908.0,81.6,81.6,81.54,81.58,10908.0
2019-11-25 12:15:00,81.57,81.6,81.48,81.48,7812.0,81.57,81.6,81.48,81.48,7812.0
2019-11-25 12:20:00,81.48,81.51,81.44,81.46,9348.0,81.48,81.51,81.44,81.46,9348.0
2019-11-25 12:25:00,81.46,81.46,81.28,81.3,5916.0,81.46,81.46,81.28,81.3,5916.0
2019-11-25 12:30:00,81.31,81.44,81.31,81.44,6321.0,81.31,81.44,81.31,81.44,6321.0
2019-11-25 12:35:00,81.46,81.46,81.38,81.42,8913.0,81.46,81.46,81.38,81.42,8913.0
2019-11-25 12:40:00,81.43,81.48,81.39,81.47,9801.0,81.43,81.48,81.39,81.47,9801.0
2019-11-25 12:45:00,81.48,81.48,81.4,81.44,5838.0,81.48,81.48,81.4,81.44,5838.0
2019-11-25 12:50:00,81.43,81.46,81.33,81.41,9306.0,81.43,81.46,81.33,81.41,9306.0
2019-11-25 12:55:00,81.38,81.38,81.29,81.3,5769.0,81.38,81.38,81.29,81.3,5769.0
2019-11-25 13:00:00,81.33,81.49,81.33,81.47,6909.0,81.33,81.49,81.33,81.47,6909.0
2019-11-25 13:05:00,81.47,81.47,81.37,81.37,11166.0,81.47,81.47,81.37,81.37,11166.0
2019-11-25 13:10:00,81.35,81.41,81.35,81.38,6780.0,81.35,81.41,81.35,81.38,6780.0
2019-11-25 13:15:00,81.38,81.42,81.37,81.38,7575.0,81.38,81.42,81.37,81.38,7575.0
2019-11-25 13:20:00,81.38,81.52,81.37,81.52,5274.0,81.38,81.52,81.37,81.52,5274.0
2019-11-25 13:25:00,81.5,81.59,81.5,81.51,13926.0,81.5,81.59,81.5,81.51,13926.0
2019-11-25 13:30:00,81.48,81.53,81.48,81.48,6741.0,81.48,81.53,81.48,81.48,6741.0
2019-11-25 13:35:00,81.49,81.5,81.46,81.49,5922.0,81.49,81.5,81.46,81.49,5922.0
2019-11-25 13:40:00,81.48,81.54,81.48,81.52,4806.0,81.48,81.54,81.48,81.52,4806.0
2019-11-25 13:45:00,81.49,81.58,81.48,81.54,9900.0,81.49,81.58,81.48,81.54,9900.0
2019-11-25 13:50:00,81.52,81.6,81.52,81.56,8103.0,81.52,81.6,81.52,81.56,8103.0
2019-11-25 13:55:00,81.56,81.57,81.46,81.49,17724.0,81.56,81.57,81.46,81.49,17724.0
2019-11-25 14:00:00,81.51,81.61,81.51,81.6,13578.0,81.51,81.61,81.51,81.6,13578.0
2019-11-25 14:05:00,81.6,81.66,81.59,81.64,27639.0,81.6,81.66,81.59,81.64,27639.0
2019-11-25 14:10:00,81.63,81.63,81.57,81.58,14646.0,81.63,81.63,81.57,81.58,14646.0
2019-11-25 14:15:00,81.58,81.6,81.56,81.58,8451.0,81.58,81.6,81.56,81.58,8451.0
2019-11-25 14:20:00,81.59,81.6,81.55,81.55,8505.0,81.59,81.6,81.55,81.55,8505.0
2019-11-25 14:25:00,81.55,81.55,81.51,81.51,3300.0,81.55,81.55,81.51,81.51,3300.0
2019-11-25 14:30:00,81.52,81.59,81.52,81.58,9000.0,81.52,81.59,81.52,81.58,9000.0
2019-11-25 14:35:00,81.57,81.59,81.55,81.58,11838.0,81.57,81.59,81.55,81.58,11838.0
2019-11-25 14:40:00,81.57,81.58,81.56,81.58,3762.0,81.57,81.58,81.56,81.58,3762.0
2019-11-25 14:45:00,81.57,81.59,81.52,81.57,9264.0,81.57,81.59,81.52,81.57,9264.0
2019-11-25 14:50:00,81.55,81.55,81.51,81.53,9300.0,81.55,81.55,81.51,81.53,9300.0
2019-11-25 14:55:00,81.53,81.56,81.5,81.54,5082.0,81.53,81.56,81.5,81.54,5082.0
2019-11-25 15:00:00,81.54,81.59,81.53,81.58,22683.0,81.54,81.59,81.53,81.58,22683.0
2019-11-25 15:05:00,81.58,81.59,81.56,81.57,40305.0,81.58,81.59,81.56,81.57,40305.0
2019-11-25 15:10:00,81.56,81.58,81.53,81.57,12648.0,81.56,81.58,81.53,81.57,12648.0
2019-11-25 15:15:00,81.54,81.56,81.51,81.54,13029.0,81.54,81.56,81.51,81.54,13029.0
2019-11-25 15:20:00,81.53,81.55,81.44,81.46,37620.0,81.53,81.55,81.44,81.46,37620.0
2019-11-25 15:25:00,81.45,81.45,81.36,81.42,81006.0,81.45,81.45,81.36,81.42,81006.0
2019-11-25 15:30:00,81.43,81.59,81.42,81.59,22833.0,81.43,81.59,81.42,81.59,22833.0
2019-11-25 15:35:00,81.57,81.57,81.47,81.49,24075.0,81.57,81.57,81.47,81.49,24075.0
2019-11-25 15:40:00,81.48,81.5,81.45,81.47,23577.0,81.48,81.5,81.45,81.47,23577.0
2019-11-25 15:45:00,81.46,81.49,81.43,81.43,31443.0,81.46,81.49,81.43,81.43,31443.0
2019-11-25 15:50:00,81.43,81.54,81.39,81.52,68889.0,81.43,81.54,81.39,81.52,68889.0
2019-11-25 15:55:00,81.53,81.58,81.43,81.58,248361.0,81.53,81.58,81.43,81.58,248361.0
2019-11-26 09:30:00,81.83,81.94,81.63,81.73,50412.0,81.83,81.94,81.63,81.73,50412.0
2019-11-26 09:35:00,81.67,81.81,81.46,81.46,16308.0,81.67,81.81,81.46,81.46,16308.0
2019-11-26 09:40:00,81.41,81.56,81.12,81.29,19824.0,81.41,81.56,81.12,81.29,19824.0
2019-11-26 09:45:00,81.12,81.4,81.12,81.37,10107.0,81.12,81.4,81.12,81.37,10107.0
2019-11-26 09:50:00,81.39,81.73,81.36,81.67,79767.0,81.39,81.73,81.36,81.67,79767.0
2019-11-26 09:55:00,81.74,81.93,81.66,81.88,26496.0,81.74,81.93,81.66,81.88,26496.0
2019-11-26 10:00:00,81.85,81.85,81.55,81.63,33141.0,81.85,81.85,81.55,81.63,33141.0
2019-11-26 10:05:00,81.61,81.79,81.55,81.79,34890.0,81.61,81.79,81.55,81.79,34890.0
2019-11-26 10:10:00,81.73,81.93,81.67,81.93,41274.0,81.73,81.93,81.67,81.93,41274.0
2019-11-26 10:15:00,81.9,81.96,81.89,81.92,14136.0,81.9,81.96,81.89,81.92,14136.0
2019-11-26 10:20:00,81.93,82.04,81.91,81.95,22053.0,81.93,82.04,81.91,81.95,22053.0
2019-11-26 10:25:00,81.94,81.97,81.87,81.93,6771.0,81.94,81.97,81.87,81.93,6771.0
2019-11-26 10:30:00,81.92,81.96,81.86,81.87,74772.0,81.92,81.96,81.86,81.87,74772.0
2019-11-26 10:35:00,81.93,81.93,81.78,81.84,14505.0,81.93,81.93,81.78,81.84,14505.0
2019-11-26 10:40:00,81.77,81.77,81.57,81.57,11463.0,81.77,81.77,81.57,81.57,11463.0
2019-11-26 10:45:00,81.55,81.64,81.52,81.6,21213.0,81.55,81.64,81.52,81.6,21213.0
2019-11-26 10:50:00,81.57,81.57,81.43,81.5,13353.0,81.57,81.57,81.43,81.5,13353.0
2019-11-26 10:55:00,81.49,81.65,81.48,81.61,24762.0,81.49,81.65,81.48,81.61,24762.0
2019-11-26 11:00:00,81.63,81.63,81.49,81.55,22419.0,81.63,81.63,81.49,81.55,22419.0
2019-11-26 11:05:00,81.55,81.68,81.55,81.65,11055.0,81.55,81.68,81.55,81.65,11055.0
2019-11-26 11:10:00,81.65,81.76,81.64,81.71,14901.0,81.65,81.76,81.64,81.71,14901.0
2019-11-26 11:15:00,81.71,81.72,81.55,81.6,22866.0,81.71,81.72,81.55,81.6,22866.0
2019-11-26 11:20:00,81.58,81.6,81.57,81.6,2034.0,81.58,81.6,81.57,81.6,2034.0
2019-11-26 11:25:00,81.6,81.6,81.53,81.54,5574.0,81.6,81.6,81.53,81.54,5574.0
2019-11-26 11:30:00,81.53,81.69,81.51,81.68,17625.0,81.53,81.69,81.51,81.68,17625.0
2019-11-26 11:35:00,81.66,81.66,81.57,81.63,7866.0,81.66,81.66,81.57,81.63,7866.0
2019-11-26 11:40:00,81.58,81.69,81.58,81.65,17913.0,81.58,81.69,81.58,81.65,17913.0
2019-11-26 11:45:00,81.66,81.68,81.63,81.67,16587.0,81.66,81.68,81.63,81.67,16587.0
2019-11-26 11:50:00,81.67,81.72,81.64,81.65,7815.0,81.67,81.72,81.64,81.65,7815.0
2019-11-26 11:55:00,81.66,81.68,81.63,81.66,9783.0,81.66,81.68,81.63,81.66,9783.0
2019-11-26 12:00:00,81.61,81.64,81.58,81.58,13146.0,81.61,81.64,81.58,81.58,13146.0
2019-11-26 12:05:00,81.58,81.61,81.39,81.42,19356.0,81.58,81.61,81.39,81.42,19356.0
2019-11-26 12:10:00,81.4,81.6,81.4,81.58,19728.0,81.4,81.6,81.4,81.58,19728.0
2019-11-26 12:15:00,81.59,81.61,81.55,81.55,7743.0,81.59,81.61,81.55,81.55,7743.0
2019-11-26 12:20:00,81.5,81.55,81.43,81.43,20208.0,81.5,81.55,81.43,81.43,20208.0
2019-11-26 12:25:00,81.46,81.46,81.4,81.46,14298.0,81.46,81.46,81.4,81.46,14298.0
2019-11-26 12:30:00,81.46,81.52,81.46,81.52,4638.0,81.46,81.52,81.46,81.52,4638.0
2019-11-26 12:35:00,81.57,81.63,81.57,81.6,5865.0,81.57,81.63,81.57,81.6,5865.0
2019-11-26 12:40:00,81.62,81.62,81.54,81.57,12420.0,81.62,81.62,81.54,81.57,12420.0
2019-11-26 12:45:00,81.54,81.57,81.5,81.57,4560.0,81.54,81.57,81.5,81.57,4560.0
2019-11-26 12:50:00,81.54,81.54,81.44,81.46,21099.0,81.54,81.54,81.44,81.46,21099.0
2019-11-26 12:55:00,81.46,81.56,81.46,81.56,14832.0,81.46,81.56,81.46,81.56,14832.0
2019-11-26 13:00:00,81.58,81.64,81.55,81.59,31605.0,81.58,81.64,81.55,81.59,31605.0
2019-11-26 13:05:00,81.57,81.61,81.56,81.56,6156.0,81.57,81.61,81.56,81.56,6156.0
2019-11-26 13:10:00,81.55,81.6,81.54,81.59,2700.0,81.55,81.6,81.54,81.59,2700.0
2019-11-26 13:15:00,81.57,81.58,81.52,81.56,5160.0,81.57,81.58,81.52,81.56,5160.0
2019-11-26 13:20:00,81.57,81.6,81.56,81.56,11280.0,81.57,81.6,81.56,81.56,11280.0
2019-11-26 13:25:00,81.54,81.59,81.54,81.59,15852.0,81.54,81.59,81.54,81.59,15852.0
2019-11-26 13:30:00,81.6,81.6,81.48,81.48,15267.0,81.6,81.6,81.48,81.48,15267.0
2019-11-26 13:35:00,81.46,81.49,81.44,81.47,7800.0,81.46,81.49,81.44,81.47,7800.0
2019-11-26 13:40:00,81.51,81.52,81.5,81.5,2100.0,81.51,81.52,81.5,81.5,2100.0
2019-11-26 13:45:00,81.5,81.51,81.46,81.5,13116.0,81.5,81.51,81.46,81.5,13116.0
2019-11-26 13:50:00,81.5,81.59,81.5,81.59,7581.0,81.5,81.59,81.5,81.59,7581.0
2019-11-26 13:55:00,81.58,81.58,81.52,81.55,9063.0,81.58,81.58,81.52,81.55,9063.0
2019-11-26 14:00:00,81.54,81.55,81.49,81.51,7404.0,81.54,81.55,81.49,81.51,7404.0
2019-11-26 14:05:00,81.48,81.54,81.47,81.52,8802.0,81.48,81.54,81.47,81.52,8802.0
2019-11-26 14:10:00,81.52,81.53,81.48,81.48,9990.0,81.52,81.53,81.48,81.48,9990.0
2019-11-26 14:15:00,81.5,81.51,81.42,81.42,13674.0,81.5,81.51,81.42,81.42,13674.0
2019-11-26 14:20:00,81.44,81.45,81.39,81.42,5202.0,81.44,81.45,81.39,81.42,5202.0
2019-11-26 14:25:00,81.41,81.43,81.38,81.43,3000.0,81.41,81.43,81.38,81.43,3000.0
2019-11-26 14:30:00,81.43,81.48,81.42,81.45,8046.0,81.43,81.48,81.42,81.45,8046.0
2019-11-26 14:35:00,81.43,81.45,81.41,81.41,8202.0,81.43,81.45,81.41,81.41,8202.0
2019-11-26 14:40:00,81.42,81.45,81.41,81.44,15198.0,81.42,81.45,81.41,81.44,15198.0
2019-11-26 14:45:00,81.44,81.57,81.44,81.54,17304.0,81.44,81.57,81.44,81.54,17304.0
2019-11-26 14:50:00,81.54,81.55,81.48,81.5,8025.0,81.54,81.55,81.48,81.5,8025.0
2019-11-26 14:55:00,81.5,81.59,81.5,81.56,11328.0,81.5,81.59,81.5,81.56,11328.0
2019-11-26 15:00:00,81.54,81.56,81.5,81.52,8037.0,81.54,81.56,81.5,81.52,8037.0
2019-11-26 15:05:00,81.51,81.51,81.41,81.41,12126.0,81.51,81.51,81.41,81.41,12126.0
2019-11-26 15:10:00,81.43,81.43,81.35,81.38,13281.0,81.43,81.43,81.35,81.38,13281.0
2019-11-26 15:15:00,81.38,81.39,81.33,81.36,19686.0,81.38,81.39,81.33,81.36,19686.0
2019-11-26 15:20:00,81.38,81.51,81.38,81.51,25824.0,81.38,81.51,81.38,81.51,25824.0
2019-11-26 15:25:00,81.5,81.52,81.49,81.51,3936.0,81.5,81.52,81.49,81.51,3936.0
2019-11-26 15:30:00,81.51,81.63,81.5,81.62,14157.0,81.51,81.63,81.5,81.62,14157.0
2019-11-26 15:35:00,81.63,81.69,81.62,81.67,32901.0,81.63,81.69,81.62,81.67,32901.0
2019-11-26 15:40:00,81.68,81.7,81.67,81.69,20757.0,81.68,81.7,81.67,81.69,20757.0
2019-11-26 15:45:00,81.7,81.7,81.64,81.66,26532.0,81.7,81.7,81.64,81.66,26532.0
2019-11-26 15:50:00,81.68,81.76,81.68,81.74,35223.0,81.68,81.76,81.68,81.74,35223.0
2019-11-26 15:55:00,81.76,81.8,81.7,81.76,106881.0,81.76,81.8,81.7,81.76,106881.0
2019-11-27 09:30:00,82.15,82.42,81.81,81.81,50442.0,82.15,82.42,81.81,81.81,50442.0
2019-11-27 09:35:00,81.8,81.82,81.67,81.74,10875.0,81.8,81.82,81.67,81.74,10875.0
2019-11-27 09:40:00,81.77,81.85,81.5,81.75,9102.0,81.77,81.85,81.5,81.75,9102.0
2019-11-27 09:45:00,81.69,81.78,81.64,81.74,1875.0,81.69,81.78,81.64,81.74,1875.0
2019-11-27 09:50:00,81.67,81.81,81.52,81.81,8109.0,81.67,81.81,81.52,81.81,8109.0
2019-11-27 09:55:00,81.84,81.88,81.63,81.67,21297.0,81.84,81.88,81.63,81.67,21297.0
2019-11-27 10:00:00,81.75,81.97,81.75,81.97,10974.0,81.75,81.97,81.75,81.97,10974.0
2019-11-27 10:05:00,81.97,82.14,81.95,82.07,35832.0,81.97,82.14,81.95,82.07,35832.0
2019-11-27 10:10:00,82.07,82.1,81.98,82.05,9261.0,82.07,82.1,81.98,82.05,9261.0
2019-11-27 10:15:00,82.06,82.06,81.98,82.03,40827.0,82.06,82.06,81.98,82.03,40827.0
2019-11-27 10:20:00,82.04,82.09,82.0,82.03,11187.0,82.04,82.09,82.0,82.03,11187.0
2019-11-27 10:25:00,82.05,82.11,81.95,81.97,19422.0,82.05,82.11,81.95,81.97,19422.0
2019-11-27 10:30:00,81.98,82.06,81.98,82.01,5100.0,81.98,82.06,81.98,82.01,5100.0
2019-11-27 10:35:00,81.98,81.99,81.85,81.85,7068.0,81.98,81.99,81.85,81.85,7068.0
2019-11-27 10:40:00,81.9,81.95,81.84,81.86,17844.0,81.9,81.95,81.84,81.86,17844.0
2019-11-27 10:45:00,81.86,82.01,81.86,81.94,5613.0,81.86,82.01,81.86,81.94,5613.0
2019-11-27 10:50:00,81.93,81.94,81.83,81.85,4014.0,81.93,81.94,81.83,81.85,4014.0
2019-11-27 10:55:00,81.9,82.0,81.9,81.96,28254.0,81.9,82.0,81.9,81.96,28254.0
2019-11-27 11:00:00,81.97,82.0,81.92,82.0,2907.0,81.97,82.0,81.92,82.0,2907.0
2019-11-27 11:05:00,82.03,82.03,81.96,81.96,11343.0,82.03,82.03,81.96,81.96,11343.0
2019-11-27 11:10:00,81.99,82.03,81.93,81.93,14856.0,81.99,82.03,81.93,81.93,14856.0
2019-11-27 11:15:00,81.98,81.98,81.86,81.86,7656.0,81.98,81.98,81.86,81.86,7656.0
2019-11-27 11:20:00,81.87,81.87,81.73,81.76,14241.0,81.87,81.87,81.73,81.76,14241.0
2019-11-27 11:25:00,81.76,81.76,81.61,81.67,14163.0,81.76,81.76,81.61,81.67,14163.0
2019-11-27 11:30:00,81.69,81.88,81.68,81.83,12600.0,81.69,81.88,81.68,81.83,12600.0
2019-11-27 11:35:00,81.82,81.91,81.81,81.91,5550.0,81.82,81.91,81.81,81.91,5550.0
2019-11-27 11:40:00,81.91,81.97,81.91,81.95,5091.0,81.91,81.97,81.91,81.95,5091.0
2019-11-27 11:45:00,81.96,81.96,81.92,81.92,5100.0,81.96,81.96,81.92,81.92,5100.0
2019-11-27 11:50:00,81.93,81.96,81.88,81.88,14280.0,81.93,81.96,81.88,81.88,14280.0
2019-11-27 11:55:00,81.86,81.97,81.85,81.96,10800.0,81.86,81.97,81.85,81.96,10800.0
2019-11-27 12:00:00,81.93,81.94,81.85,81.93,16200.0,81.93,81.94,81.85,81.93,16200.0
2019-11-27 12:05:00,81.92,81.95,81.89,81.91,11259.0,81.92,81.95,81.89,81.91,11259.0
2019-11-27 12:10:00,81.91,81.98,81.91,81.96,23550.0,81.91,81.98,81.91,81.96,23550.0
2019-11-27 12:15:00,82.0,82.09,81.99,82.0,23235.0,82.0,82.09,81.99,82.0,23235.0
2019-11-27 12:20:00,82.0,82.03,81.93,81.98,20718.0,82.0,82.03,81.93,81.98,20718.0
2019-11-27 12:25:00,81.95,82.02,81.94,82.01,11181.0,81.95,82.02,81.94,82.01,11181.0
2019-11-27 12:30:00,82.01,82.06,81.98,81.98,15858.0,82.01,82.06,81.98,81.98,15858.0
2019-11-27 12:35:00,81.97,82.01,81.89,81.89,8049.0,81.97,82.01,81.89,81.89,8049.0
2019-11-27 12:40:00,81.88,81.89,81.85,81.86,3801.0,81.88,81.89,81.85,81.86,3801.0
2019-11-27 12:45:00,81.87,81.87,81.79,81.79,4737.0,81.87,81.87,81.79,81.79,4737.0
2019-11-27 12:50:00,81.8,81.82,81.7,81.77,10236.0,81.8,81.82,81.7,81.77,10236.0
2019-11-27 12:55:00,81.77,81.8,81.74,81.77,9135.0,81.77,81.8,81.74,81.77,9135.0
2019-11-27 13:00:00,81.78,81.86,81.77,81.84,14034.0,81.78,81.86,81.77,81.84,14034.0
2019-11-27 13:05:00,81.81,81.86,81.76,81.78,9966.0,81.81,81.86,81.76,81.78,9966.0
2019-11-27 13:10:00,81.76,81.84,81.75,81.84,6360.0,81.76,81.84,81.75,81.84,6360.0
2019-11-27 13:15:00,81.83,81.84,81.78,81.8,16146.0,81.83,81.84,81.78,81.8,16146.0
2019-11-27 13:20:00,81.85,81.86,81.78,81.78,15807.0,81.85,81.86,81.78,81.78,15807.0
2019-11-27 13:25:00,81.81,81.85,81.8,81.85,6444.0,81.81,81.85,81.8,81.85,6444.0
2019-11-27 13:30:00,81.84,81.96,81.79,81.89,24537.0,81.84,81.96,81.79,81.89,24537.0
2019-11-27 13:35:00,81.9,81.95,81.89,81.94,4095.0,81.9,81.95,81.89,81.94,4095.0
2019-11-27 13:40:00,81.96,81.98,81.95,81.95,900.0,81.96,81.98,81.95,81.95,900.0
2019-11-27 13:45:00,82.0,82.04,81.96,81.98,5496.0,82.0,82.04,81.96,81.98,5496.0
2019-11-27 13:50:00,82.0,82.03,81.97,81.99,12360.0,82.0,82.03,81.97,81.99,12360.0
2019-11-27 13:55:00,81.94,81.96,81.94,81.96,1500.0,81.94,81.96,81.94,81.96,1500.0
2019-11-27 14:00:00,81.91,82.0,81.91,82.0,4302.0,81.91,82.0,81.91,82.0,4302.0
2019-11-27 14:05:00,82.02,82.05,81.96,81.96,5874.0,82.02,82.05,81.96,81.96,5874.0
2019-11-27 14:10:00,81.98,82.12,81.98,82.11,4917.0,81.98,82.12,81.98,82.11,4917.0
2019-11-27 14:15:00,82.12,82.21,82.11,82.14,3726.0,82.12,82.21,82.11,82.14,3726.0
2019-11-27 14:20:00,82.16,82.18,82.1,82.14,27987.0,82.16,82.18,82.1,82.14,27987.0
2019-11-27 14:25:00,82.13,82.13,82.04,82.09,3903.0,82.13,82.13,82.04,82.09,3903.0
2019-11-27 14:30:00,82.09,82.1,82.02,82.02,5709.0,82.09,82.1,82.02,82.02,5709.0
2019-11-27 14:35:00,82.01,82.06,82.01,82.03,3996.0,82.01,82.06,82.01,82.03,3996.0
2019-11-27 14:40:00,82.05,82.1,82.03,82.1,11994.0,82.05,82.1,82.03,82.1,11994.0
2019-11-27 14:45:00,82.11,82.14,82.09,82.09,5025.0,82.11,82.14,82.09,82.09,5025.0
2019-11-27 14:50:00,82.1,82.12,82.04,82.04,9186.0,82.1,82.12,82.04,82.04,9186.0
2019-11-27 14:55:00,82.02,82.05,82.02,82.04,3981.0,82.02,82.05,82.02,82.04,3981.0
2019-11-27 15:00:00,82.04,82.13,82.04,82.13,8451.0,82.04,82.13,82.04,82.13,8451.0
2019-11-27 15:05:00,82.13,82.13,82.09,82.1,2700.0,82.13,82.13,82.09,82.1,2700.0
2019-11-27 15:10:00,82.1,82.15,82.1,82.15,4503.0,82.1,82.15,82.1,82.15,4503.0
2019-11-27 15:15:00,82.16,82.2,82.15,82.15,8943.0,82.16,82.2,82.15,82.15,8943.0
2019-11-27 15:20:00,82.13,82.18,82.12,82.13,10197.0,82.13,82.18,82.12,82.13,10197.0
2019-11-27 15:25:00,82.13,82.14,82.06,82.09,20382.0,82.13,82.14,82.06,82.09,20382.0
2019-11-27 15:30:00,82.09,82.09,81.99,82.04,13428.0,82.09,82.09,81.99,82.04,13428.0
2019-11-27 15:35:00,82.03,82.03,81.96,81.97,10800.0,82.03,82.03,81.96,81.97,10800.0
2019-11-27 15:40:00,81.97,82.03,81.96,82.02,15756.0,81.97,82.03,81.96,82.02,15756.0
2019-11-27 15:45:00,82.01,82.14,82.01,82.1,19371.0,82.01,82.14,82.01,82.1,19371.0
2019-11-27 15:50:00,82.09,82.12,82.07,82.12,20409.0,82.09,82.12,82.07,82.12,20409.0
2019-11-27 15:55:00,82.13,82.14,82.05,82.08,73569.0,82.13,82.14,82.05,82.08,73569.0
2019-11-29 09:30:00,81.91,82.08,81.91,82.01,23271.0,81.91,82.08,81.91,82.01,23271.0
2019-11-29 09:35:00,82.08,82.31,82.05,82.23,12000.0,82.08,82.31,82.05,82.23,12000.0
2019-11-29 09:40:00,82.19,82.34,81.95,81.95,16509.0,82.19,82.34,81.95,81.95,16509.0
2019-11-29 09:45:00,81.97,82.03,81.93,81.95,2364.0,81.97,82.03,81.93,81.95,2364.0
2019-11-29 09:50:00,81.97,82.02,81.93,82.0,2100.0,81.97,82.02,81.93,82.0,2100.0
2019-11-29 09:55:00,82.02,82.02,81.9,81.94,8220.0,82.02,82.02,81.9,81.94,8220.0
2019-11-29 10:00:00,81.89,81.96,81.8,81.96,7083.0,81.89,81.96,81.8,81.96,7083.0
2019-11-29 10:05:00,81.94,81.94,81.91,81.92,2100.0,81.94,81.94,81.91,81.92,2100.0
2019-11-29 10:10:00,81.88,81.88,81.75,81.75,4473.0,81.88,81.88,81.75,81.75,4473.0
2019-11-29 10:15:00,81.84,81.84,81.74,81.8,3312.0,81.84,81.84,81.74,81.8,3312.0
2019-11-29 10:20:00,81.78,81.78,81.65,81.71,19806.0,81.78,81.78,81.65,81.71,19806.0
2019-11-29 10:25:00,81.71,81.75,81.63,81.7,14136.0,81.71,81.75,81.63,81.7,14136.0
2019-11-29 10:30:00,81.59,81.65,81.59,81.62,1200.0,81.59,81.65,81.59,81.62,1200.0
2019-11-29 10:35:00,81.56,81.63,81.56,81.58,6120.0,81.56,81.63,81.56,81.58,6120.0
2019-11-29 10:40:00,81.58,81.62,81.53,81.62,4200.0,81.58,81.62,81.53,81.62,4200.0
2019-11-29 10:45:00,81.7,81.73,81.67,81.67,2400.0,81.7,81.73,81.67,81.67,2400.0
2019-11-29 10:50:00,81.66,81.66,81.53,81.56,10014.0,81.66,81.66,81.53,81.56,10014.0
2019-11-29 10:55:00,81.58,81.59,81.45,81.47,10752.0,81.58,81.59,81.45,81.47,10752.0
2019-11-29 11:00:00,81.47,81.47,81.43,81.45,3900.0,81.47,81.47,81.43,81.45,3900.0
2019-11-29 11:05:00,81.47,81.51,81.44,81.51,6000.0,81.47,81.51,81.44,81.51,6000.0
2019-11-29 11:10:00,81.57,81.63,81.57,81.58,5670.0,81.57,81.63,81.57,81.58,5670.0
2019-11-29 11:15:00,81.56,81.62,81.56,81.62,4815.0,81.56,81.62,81.56,81.62,4815.0
2019-11-29 11:20:00,81.7,81.73,81.7,81.72,3900.0,81.7,81.73,81.7,81.72,3900.0
2019-11-29 11:25:00,81.72,81.74,81.57,81.57,11346.0,81.72,81.74,81.57,81.57,11346.0
2019-11-29 11:30:00,81.57,81.57,81.49,81.52,10386.0,81.57,81.57,81.49,81.52,10386.0
2019-11-29 11:35:00,81.49,81.58,81.49,81.55,7143.0,81.49,81.58,81.49,81.55,7143.0
2019-11-29 11:40:00,81.54,81.56,81.5,81.53,2100.0,81.54,81.56,81.5,81.53,2100.0
2019-11-29 11:45:00,81.56,81.58,81.48,81.51,6900.0,81.56,81.58,81.48,81.51,6900.0
2019-11-29 11:50:00,81.49,81.53,81.45,81.5,4395.0,81.49,81.53,81.45,81.5,4395.0
2019-11-29 11:55:00,81.52,81.54,81.5,81.51,10794.0,81.52,81.54,81.5,81.51,10794.0
2019-11-29 12:00:00,81.54,81.61,81.53,81.58,14406.0,81.54,81.61,81.53,81.58,14406.0
2019-11-29 12:05:00,81.57,81.65,81.55,81.6,6162.0,81.57,81.65,81.55,81.6,6162.0
2019-11-29 12:10:00,81.63,81.65,81.54,81.55,4200.0,81.63,81.65,81.54,81.55,4200.0
2019-11-29 12:15:00,81.53,81.56,81.5,81.51,8235.0,81.53,81.56,81.5,81.51,8235.0
2019-11-29 12:20:00,81.49,81.49,81.38,81.38,16752.0,81.49,81.49,81.38,81.38,16752.0
2019-11-29 12:25:00,81.38,81.42,81.35,81.38,16533.0,81.38,81.42,81.35,81.38,16533.0
2019-11-29 12:30:00,81.4,81.4,81.28,81.33,13701.0,81.4,81.4,81.28,81.33,13701.0
2019-11-29 12:35:00,81.34,81.51,81.34,81.46,14187.0,81.34,81.51,81.34,81.46,14187.0
2019-11-29 12:40:00,81.44,81.5,81.44,81.47,15804.0,81.44,81.5,81.44,81.47,15804.0
2019-11-29 12:45:00,81.51,81.61,81.5,81.56,12951.0,81.51,81.61,81.5,81.56,12951.0
2019-11-29 12:50:00,81.55,81.68,81.55,81.67,14139.0,81.55,81.68,81.55,81.67,14139.0
2019-11-29 12:55:00,81.68,81.77,81.53,81.63,83340.0,81.68,81.77,81.53,81.63,83340.0
2019-12-02 09:30:00,81.96,82.31,81.81,82.14,52992.0,81.96,82.31,81.81,82.14,52992.0
2019-12-02 09:35:00,82.05,82.22,81.89,81.92,28821.0,82.05,82.22,81.89,81.92,28821.0
2019-12-02 09:40:00,82.06,82.32,81.85,82.14,129555.0,82.06,82.32,81.85,82.14,129555.0
2019-12-02 09:45:00,82.13,82.24,81.53,81.54,62514.0,82.13,82.24,81.53,81.54,62514.0
2019-12-02 09:50:00,81.54,81.54,81.01,81.06,31146.0,81.54,81.54,81.01,81.06,31146.0
2019-12-02 09:55:00,81.16,81.21,80.92,81.12,21156.0,81.16,81.21,80.92,81.12,21156.0
2019-12-02 10:00:00,81.12,81.29,81.03,81.11,29055.0,81.12,81.29,81.03,81.11,29055.0
2019-12-02 10:05:00,81.07,81.07,80.95,81.01,22845.0,81.07,81.07,80.95,81.01,22845.0
2019-12-02 10:10:00,80.97,81.3,80.97,81.3,18183.0,80.97,81.3,80.97,81.3,18183.0
2019-12-02 10:15:00,81.24,81.24,81.1,81.14,12339.0,81.24,81.24,81.1,81.14,12339.0
2019-12-02 10:20:00,81.17,81.23,81.0,81.02,13542.0,81.17,81.23,81.0,81.02,13542.0
2019-12-02 10:25:00,81.04,81.07,80.89,81.03,17376.0,81.04,81.07,80.89,81.03,17376.0
2019-12-02 10:30:00,80.98,80.98,80.77,80.87,14715.0,80.98,80.98,80.77,80.87,14715.0
2019-12-02 10:35:00,80.83,80.99,80.69,80.95,10215.0,80.83,80.99,80.69,80.95,10215.0
2019-12-02 10:40:00,80.97,81.06,80.91,80.99,8211.0,80.97,81.06,80.91,80.99,8211.0
2019-12-02 10:45:00,80.96,80.99,80.91,80.95,5433.0,80.96,80.99,80.91,80.95,5433.0
2019-12-02 10:50:00,81.01,81.02,80.88,81.0,5400.0,81.01,81.02,80.88,81.0,5400.0
2019-12-02 10:55:00,80.96,80.99,80.88,80.91,7215.0,80.96,80.99,80.88,80.91,7215.0
2019-12-02 11:00:00,81.0,81.0,80.85,80.86,6432.0,81.0,81.0,80.85,80.86,6432.0
2019-12-02 11:05:00,80.85,80.97,80.84,80.86,9927.0,80.85,80.97,80.84,80.86,9927.0
2019-12-02 11:10:00,80.89,80.89,80.74,80.86,20679.0,80.89,80.89,80.74,80.86,20679.0
2019-12-02 11:15:00,80.89,81.0,80.86,81.0,5544.0,80.89,81.0,80.86,81.0,5544.0
2019-12-02 11:20:00,81.0,81.04,80.93,80.99,6912.0,81.0,81.04,80.93,80.99,6912.0
2019-12-02 11:25:00,80.96,81.0,80.93,80.99,9162.0,80.96,81.0,80.93,80.99,9162.0
2019-12-02 11:30:00,80.99,80.99,80.8,80.8,5358.0,80.99,80.99,80.8,80.8,5358.0
2019-12-02 11:35:00,80.84,80.94,80.79,80.94,5412.0,80.84,80.94,80.79,80.94,5412.0
2019-12-02 11:40:00,80.98,81.12,80.96,81.12,3306.0,80.98,81.12,80.96,81.12,3306.0
2019-12-02 11:45:00,81.16,81.21,81.16,81.2,2700.0,81.16,81.21,81.16,81.2,2700.0
2019-12-02 11:50:00,81.28,81.36,81.23,81.28,6000.0,81.28,81.36,81.23,81.28,6000.0
2019-12-02 11:55:00,81.24,81.25,81.19,81.25,4971.0,81.24,81.25,81.19,81.25,4971.0
2019-12-02 12:00:00,81.26,81.33,81.24,81.32,5415.0,81.26,81.33,81.24,81.32,5415.0
2019-12-02 12:05:00,81.33,81.36,81.31,81.33,8139.0,81.33,81.36,81.31,81.33,8139.0
2019-12-02 12:10:00,81.37,81.45,81.37,81.45,9900.0,81.37,81.45,81.37,81.45,9900.0
2019-12-02 12:15:00,81.47,81.47,81.39,81.4,3900.0,81.47,81.47,81.39,81.4,3900.0
2019-12-02 12:20:00,81.38,81.38,81.3,81.35,8325.0,81.38,81.38,81.3,81.35,8325.0
2019-12-02 12:25:00,81.36,81.45,81.2,81.31,5700.0,81.36,81.45,81.2,81.31,5700.0
2019-12-02 12:30:00,81.33,81.33,81.22,81.22,2103.0,81.33,81.33,81.22,81.22,2103.0
2019-12-02 12:35:00,81.21,81.24,81.16,81.24,6000.0,81.21,81.24,81.16,81.24,6000.0
2019-12-02 12:40:00,81.21,81.35,81.21,81.31,6042.0,81.21,81.35,81.21,81.31,6042.0
2019-12-02 12:45:00,81.35,81.37,81.22,81.26,5469.0,81.35,81.37,81.22,81.26,5469.0
2019-12-02 12:50:00,81.23,81.29,81.22,81.26,9615.0,81.23,81.29,81.22,81.26,9615.0
2019-12-02 12:55:00,81.25,81.29,81.23,81.23,4044.0,81.25,81.29,81.23,81.23,4044.0
2019-12-02 13:00:00,81.25,81.32,81.23,81.32,5406.0,81.25,81.32,81.23,81.32,5406.0
2019-12-02 13:05:00,81.29,81.31,81.26,81.27,4500.0,81.29,81.31,81.26,81.27,4500.0
2019-12-02 13:10:00,81.28,81.37,81.28,81.35,5700.0,81.28,81.37,81.28,81.35,5700.0
2019-12-02 13:15:00,81.38,81.39,81.3,81.3,10899.0,81.38,81.39,81.3,81.3,10899.0
2019-12-02 13:20:00,81.3,81.3,81.27,81.28,3720.0,81.3,81.3,81.27,81.28,3720.0
2019-12-02 13:25:00,81.29,81.38,81.28,81.38,4500.0,81.29,81.38,81.28,81.38,4500.0
2019-12-02 13:30:00,81.36,81.4,81.33,81.34,5412.0,81.36,81.4,81.33,81.34,5412.0
2019-12-02 13:35:00,81.36,81.37,81.26,81.3,5163.0,81.36,81.37,81.26,81.3,5163.0
2019-12-02 13:40:00,81.29,81.33,81.28,81.3,5550.0,81.29,81.33,81.28,81.3,5550.0
2019-12-02 13:45:00,81.32,81.38,81.32,81.38,2700.0,81.32,81.38,81.32,81.38,2700.0
2019-12-02 13:50:00,81.4,81.42,81.37,81.41,7200.0,81.4,81.42,81.37,81.41,7200.0
2019-12-02 13:55:00,81.44,81.45,81.42,81.43,5247.0,81.44,81.45,81.42,81.43,5247.0
2019-12-02 14:00:00,81.43,81.43,81.35,81.35,6375.0,81.43,81.43,81.35,81.35,6375.0
2019-12-02 14:05:00,81.35,81.38,81.26,81.31,17601.0,81.35,81.38,81.26,81.31,17601.0
2019-12-02 14:10:00,81.32,81.4,81.31,81.39,13011.0,81.32,81.4,81.31,81.39,13011.0
2019-12-02 14:15:00,81.4,81.44,81.4,81.43,2463.0,81.4,81.44,81.4,81.43,2463.0
2019-12-02 14:20:00,81.44,81.54,81.44,81.51,6978.0,81.44,81.54,81.44,81.51,6978.0
2019-12-02 14:25:00,81.51,81.51,81.47,81.5,4200.0,81.51,81.51,81.47,81.5,4200.0
2019-12-02 14:30:00,81.51,81.53,81.51,81.53,4065.0,81.51,81.53,81.51,81.53,4065.0
2019-12-02 14:35:00,81.53,81.53,81.42,81.44,8700.0,81.53,81.53,81.42,81.44,8700.0
2019-12-02 14:40:00,81.43,81.47,81.33,81.46,19437.0,81.43,81.47,81.33,81.46,19437.0
2019-12-02 14:45:00,81.45,81.46,81.43,81.44,7446.0,81.45,81.46,81.43,81.44,7446.0
2019-12-02 14:50:00,81.42,81.42,81.32,81.34,8505.0,81.42,81.42,81.32,81.34,8505.0
2019-12-02 14:55:00,81.35,81.36,81.32,81.32,12138.0,81.35,81.36,81.32,81.32,12138.0
2019-12-02 15:00:00,81.33,81.39,81.33,81.35,20622.0,81.33,81.39,81.33,81.35,20622.0
2019-12-02 15:05:00,81.31,81.32,81.2,81.23,6300.0,81.31,81.32,81.2,81.23,6300.0
2019-12-02 15:10:00,81.23,81.23,81.18,81.21,7926.0,81.23,81.23,81.18,81.21,7926.0
2019-12-02 15:15:00,81.21,81.26,81.2,81.24,15672.0,81.21,81.26,81.2,81.24,15672.0
2019-12-02 15:20:00,81.22,81.22,81.11,81.15,18507.0,81.22,81.22,81.11,81.15,18507.0
2019-12-02 15:25:00,81.16,81.19,81.09,81.11,18060.0,81.16,81.19,81.09,81.11,18060.0
2019-12-02 15:30:00,81.12,81.13,81.06,81.11,22536.0,81.12,81.13,81.06,81.11,22536.0
2019-12-02 15:35:00,81.12,81.13,81.06,81.09,34803.0,81.12,81.13,81.06,81.09,34803.0
2019-12-02 15:40:00,81.07,81.12,81.06,81.12,42903.0,81.07,81.12,81.06,81.12,42903.0
2019-12-02 15:45:00,81.12,81.12,81.04,81.05,56196.0,81.12,81.12,81.04,81.05,56196.0
2019-12-02 15:50:00,81.04,81.07,80.97,80.99,65139.0,81.04,81.07,80.97,80.99,65139.0
2019-12-02 15:55:00,81.01,81.08,80.91,80.96,185418.0,81.01,81.08,80.91,80.96,185418.0
2019-12-03 09:30:00,80.17,80.39,79.73,80.39,87504.0,80.17,80.39,79.73,80.39,87504.0
2019-12-03 09:35:00,80.28,80.94,80.28,80.86,30264.0,80.28,80.94,80.28,80.86,30264.0
2019-12-03 09:40:00,80.83,80.95,80.81,80.95,10665.0,80.83,80.95,80.81,80.95,10665.0
2019-12-03 09:45:00,80.95,81.12,80.85,80.86,26955.0,80.95,81.12,80.85,80.86,26955.0
2019-12-03 09:50:00,80.86,81.12,80.72,81.1,15972.0,80.86,81.12,80.72,81.1,15972.0
2019-12-03 09:55:00,81.11,81.14,80.98,81.06,22572.0,81.11,81.14,80.98,81.06,22572.0
2019-12-03 10:00:00,81.01,81.15,80.93,81.0,23271.0,81.01,81.15,80.93,81.0,23271.0
2019-12-03 10:05:00,81.04,81.12,80.93,81.03,21150.0,81.04,81.12,80.93,81.03,21150.0
2019-12-03 10:10:00,80.98,81.2,80.87,81.18,24069.0,80.98,81.2,80.87,81.18,24069.0
2019-12-03 10:15:00,81.23,81.48,81.14,81.48,7602.0,81.23,81.48,81.14,81.48,7602.0
2019-12-03 10:20:00,81.48,81.48,81.36,81.42,21858.0,81.48,81.48,81.36,81.42,21858.0
2019-12-03 10:25:00,81.38,81.4,81.19,81.25,20997.0,81.38,81.4,81.19,81.25,20997.0
2019-12-03 10:30:00,81.28,81.53,81.26,81.48,22503.0,81.28,81.53,81.26,81.48,22503.0
2019-12-03 10:35:00,81.45,81.47,81.31,81.41,23379.0,81.45,81.47,81.31,81.41,23379.0
2019-12-03 10:40:00,81.41,81.65,81.39,81.6,20628.0,81.41,81.65,81.39,81.6,20628.0
2019-12-03 10:45:00,81.63,81.66,81.32,81.32,14343.0,81.63,81.66,81.32,81.32,14343.0
2019-12-03 10:50:00,81.22,81.29,81.14,81.21,25599.0,81.22,81.29,81.14,81.21,25599.0
2019-12-03 10:55:00,81.22,81.26,81.09,81.14,30462.0,81.22,81.26,81.09,81.14,30462.0
2019-12-03 11:00:00,81.09,81.13,80.92,81.0,39255.0,81.09,81.13,80.92,81.0,39255.0
2019-12-03 11:05:00,81.02,81.08,80.96,81.08,18543.0,81.02,81.08,80.96,81.08,18543.0
2019-12-03 11:10:00,81.14,81.33,81.09,81.27,9420.0,81.14,81.33,81.09,81.27,9420.0
2019-12-03 11:15:00,81.29,81.44,81.26,81.31,10641.0,81.29,81.44,81.26,81.31,10641.0
2019-12-03 11:20:00,81.31,81.43,81.3,81.43,15402.0,81.31,81.43,81.3,81.43,15402.0
2019-12-03 11:25:00,81.39,81.51,81.38,81.41,22554.0,81.39,81.51,81.38,81.41,22554.0
2019-12-03 11:30:00,81.39,81.41,81.34,81.34,15573.0,81.39,81.41,81.34,81.34,15573.0
2019-12-03 11:35:00,81.35,81.53,81.32,81.5,11640.0,81.35,81.53,81.32,81.5,11640.0
2019-12-03 11:40:00,81.51,81.59,81.49,81.57,32766.0,81.51,81.59,81.49,81.57,32766.0
2019-12-03 11:45:00,81.56,81.59,81.5,81.57,106920.0,81.56,81.59,81.5,81.57,106920.0
2019-12-03 11:50:00,81.6,81.68,81.47,81.61,23796.0,81.6,81.68,81.47,81.61,23796.0
2019-12-03 11:55:00,81.61,81.66,81.56,81.56,9600.0,81.61,81.66,81.56,81.56,9600.0
2019-12-03 12:00:00,81.53,81.53,81.29,81.36,19341.0,81.53,81.53,81.29,81.36,19341.0
2019-12-03 12:05:00,81.36,81.39,81.31,81.32,17961.0,81.36,81.39,81.31,81.32,17961.0
2019-12-03 12:10:00,81.33,81.34,81.2,81.21,11370.0,81.33,81.34,81.2,81.21,11370.0
2019-12-03 12:15:00,81.21,81.33,81.2,81.33,25137.0,81.21,81.33,81.2,81.33,25137.0
2019-12-03 12:20:00,81.33,81.33,81.27,81.33,7503.0,81.33,81.33,81.27,81.33,7503.0
2019-12-03 12:25:00,81.33,81.35,81.3,81.35,13260.0,81.33,81.35,81.3,81.35,13260.0
2019-12-03 12:30:00,81.33,81.33,81.2,81.28,12024.0,81.33,81.33,81.2,81.28,12024.0
2019-12-03 12:35:00,81.27,81.27,81.2,81.22,10176.0,81.27,81.27,81.2,81.22,10176.0
2019-12-03 12:40:00,81.24,81.3,81.24,81.3,14718.0,81.24,81.3,81.24,81.3,14718.0
2019-12-03 12:45:00,81.27,81.33,81.25,81.26,38952.0,81.27,81.33,81.25,81.26,38952.0
2019-12-03 12:50:00,81.26,81.26,81.19,81.19,6555.0,81.26,81.26,81.19,81.19,6555.0
2019-12-03 12:55:00,81.2,81.26,81.2,81.25,9630.0,81.2,81.26,81.2,81.25,9630.0
2019-12-03 13:00:00,81.3,81.39,81.3,81.38,8397.0,81.3,81.39,81.3,81.38,8397.0
2019-12-03 13:05:00,81.35,81.35,81.23,81.24,9123.0,81.35,81.35,81.23,81.24,9123.0
2019-12-03 13:10:00,81.22,81.33,81.22,81.31,6300.0,81.22,81.33,81.22,81.31,6300.0
2019-12-03 13:15:00,81.32,81.35,81.29,81.29,14313.0,81.32,81.35,81.29,81.29,14313.0
2019-12-03 13:20:00,81.27,81.35,81.27,81.31,14313.0,81.27,81.35,81.27,81.31,14313.0
2019-12-03 13:25:00,81.3,81.36,81.27,81.33,16170.0,81.3,81.36,81.27,81.33,16170.0
2019-12-03 13:30:00,81.32,81.44,81.3,81.38,28377.0,81.32,81.44,81.3,81.38,28377.0
2019-12-03 13:35:00,81.41,81.5,81.37,81.46,39951.0,81.41,81.5,81.37,81.46,39951.0
2019-12-03 13:40:00,81.46,81.52,81.43,81.46,12747.0,81.46,81.52,81.43,81.46,12747.0
2019-12-03 13:45:00,81.47,81.48,81.37,81.37,11913.0,81.47,81.48,81.37,81.37,11913.0
2019-12-03 13:50:00,81.37,81.45,81.34,81.44,9450.0,81.37,81.45,81.34,81.44,9450.0
2019-12-03 13:55:00,81.42,81.47,81.41,81.45,8571.0,81.42,81.47,81.41,81.45,8571.0
2019-12-03 14:00:00,81.42,81.5,81.41,81.49,13548.0,81.42,81.5,81.41,81.49,13548.0
2019-12-03 14:05:00,81.49,81.5,81.46,81.47,10362.0,81.49,81.5,81.46,81.47,10362.0
2019-12-03 14:10:00,81.45,81.45,81.38,81.41,9216.0,81.45,81.45,81.38,81.41,9216.0
2019-12-03 14:15:00,81.41,81.43,81.31,81.31,11436.0,81.41,81.43,81.31,81.31,11436.0
2019-12-03 14:20:00,81.31,81.31,81.21,81.23,9072.0,81.31,81.31,81.21,81.23,9072.0
2019-12-03 14:25:00,81.24,81.3,81.24,81.26,12828.0,81.24,81.3,81.24,81.26,12828.0
2019-12-03 14:30:00,81.23,81.23,81.11,81.12,13524.0,81.23,81.23,81.11,81.12,13524.0
2019-12-03 14:35:00,81.13,81.19,81.11,81.15,12603.0,81.13,81.19,81.11,81.15,12603.0
2019-12-03 14:40:00,81.17,81.29,81.17,81.27,18600.0,81.17,81.29,81.17,81.27,18600.0
2019-12-03 14:45:00,81.27,81.28,81.19,81.25,21117.0,81.27,81.28,81.19,81.25,21117.0
2019-12-03 14:50:00,81.26,81.28,81.21,81.23,18186.0,81.26,81.28,81.21,81.23,18186.0
2019-12-03 14:55:00,81.23,81.32,81.23,81.27,8595.0,81.23,81.32,81.23,81.27,8595.0
2019-12-03 15:00:00,81.28,81.34,81.26,81.29,18336.0,81.28,81.34,81.26,81.29,18336.0
2019-12-03 15:05:00,81.3,81.3,81.25,81.28,15024.0,81.3,81.3,81.25,81.28,15024.0
2019-12-03 15:10:00,81.27,81.41,81.27,81.39,40230.0,81.27,81.41,81.27,81.39,40230.0
2019-12-03 15:15:00,81.4,81.46,81.4,81.43,14706.0,81.4,81.46,81.4,81.43,14706.0
2019-12-03 15:20:00,81.44,81.56,81.44,81.55,14379.0,81.44,81.56,81.44,81.55,14379.0
2019-12-03 15:25:00,81.55,81.64,81.54,81.62,15450.0,81.55,81.64,81.54,81.62,15450.0
2019-12-03 15:30:00,81.61,81.61,81.51,81.55,24123.0,81.61,81.61,81.51,81.55,24123.0
2019-12-03 15:35:00,81.53,81.54,81.43,81.47,23598.0,81.53,81.54,81.43,81.47,23598.0
2019-12-03 15:40:00,81.47,81.47,81.43,81.44,19533.0,81.47,81.47,81.43,81.44,19533.0
2019-12-03 15:45:00,81.45,81.53,81.42,81.53,28272.0,81.45,81.53,81.42,81.53,28272.0
2019-12-03 15:50:00,81.54,81.63,81.5,81.58,64743.0,81.54,81.63,81.5,81.58,64743.0
2019-12-03 15:55:00,81.57,81.58,81.49,81.52,112452.0,81.57,81.58,81.49,81.52,112452.0
2019-12-04 09:30:00,81.63,81.94,81.57,81.94,68766.0,81.63,81.94,81.57,81.94,68766.0
2019-12-04 09:35:00,81.99,82.02,81.64,81.69,9366.0,81.99,82.02,81.64,81.69,9366.0
2019-12-04 09:40:00,81.6,81.79,81.44,81.79,137130.0,81.6,81.79,81.44,81.79,137130.0
2019-12-04 09:45:00,81.85,82.15,81.81,82.02,26007.0,81.85,82.15,81.81,82.02,26007.0
2019-12-04 09:50:00,81.99,82.45,81.99,82.42,42558.0,81.99,82.45,81.99,82.42,42558.0
2019-12-04 09:55:00,82.38,82.43,82.22,82.26,15600.0,82.38,82.43,82.22,82.26,15600.0
2019-12-04 10:00:00,82.13,82.31,81.92,82.21,32499.0,82.13,82.31,81.92,82.21,32499.0
2019-12-04 10:05:00,82.17,82.2,82.09,82.15,9051.0,82.17,82.2,82.09,82.15,9051.0
2019-12-04 10:10:00,82.14,82.15,82.01,82.02,11235.0,82.14,82.15,82.01,82.02,11235.0
2019-12-04 10:15:00,82.02,82.02,81.92,81.94,6960.0,82.02,82.02,81.92,81.94,6960.0
2019-12-04 10:20:00,81.97,81.97,81.79,81.8,26121.0,81.97,81.97,81.79,81.8,26121.0
2019-12-04 10:25:00,81.8,81.8,81.68,81.7,8631.0,81.8,81.8,81.68,81.7,8631.0
2019-12-04 10:30:00,81.67,81.92,81.65,81.85,15213.0,81.67,81.92,81.65,81.85,15213.0
2019-12-04 10:35:00,81.85,81.91,81.8,81.83,14664.0,81.85,81.91,81.8,81.83,14664.0
2019-12-04 10:40:00,81.86,81.9,81.75,81.75,20613.0,81.86,81.9,81.75,81.75,20613.0
2019-12-04 10:45:00,81.79,82.07,81.78,82.02,48651.0,81.79,82.07,81.78,82.02,48651.0
2019-12-04 10:50:00,82.03,82.13,82.03,82.09,11814.0,82.03,82.13,82.03,82.09,11814.0
2019-12-04 10:55:00,82.07,82.08,81.98,81.98,41826.0,82.07,82.08,81.98,81.98,41826.0
2019-12-04 11:00:00,81.98,82.01,81.81,81.85,26676.0,81.98,82.01,81.81,81.85,26676.0
2019-12-04 11:05:00,81.86,81.87,81.77,81.78,33267.0,81.86,81.87,81.77,81.78,33267.0
2019-12-04 11:10:00,81.77,81.77,81.65,81.7,28410.0,81.77,81.77,81.65,81.7,28410.0
2019-12-04 11:15:00,81.71,81.76,81.64,81.76,39768.0,81.71,81.76,81.64,81.76,39768.0
2019-12-04 11:20:00,81.77,81.86,81.75,81.86,44652.0,81.77,81.86,81.75,81.86,44652.0
2019-12-04 11:25:00,81.88,81.98,81.85,81.87,19221.0,81.88,81.98,81.85,81.87,19221.0
2019-12-04 11:30:00,81.91,81.92,81.83,81.89,78051.0,81.91,81.92,81.83,81.89,78051.0
2019-12-04 11:35:00,81.88,81.9,81.77,81.81,43887.0,81.88,81.9,81.77,81.81,43887.0
2019-12-04 11:40:00,81.81,81.85,81.75,81.76,13530.0,81.81,81.85,81.75,81.76,13530.0
2019-12-04 11:45:00,81.77,81.77,81.69,81.7,36951.0,81.77,81.77,81.69,81.7,36951.0
2019-12-04 11:50:00,81.7,81.7,81.64,81.68,15441.0,81.7,81.7,81.64,81.68,15441.0
2019-12-04 11:55:00,81.67,81.7,81.41,81.42,17517.0,81.67,81.7,81.41,81.42,17517.0
2019-12-04 12:00:00,81.41,81.68,81.41,81.67,23544.0,81.41,81.68,81.41,81.67,23544.0
2019-12-04 12:05:00,81.67,81.71,81.63,81.63,13830.0,81.67,81.71,81.63,81.63,13830.0
2019-12-04 12:10:00,81.64,81.64,81.6,81.63,6600.0,81.64,81.64,81.6,81.63,6600.0
2019-12-04 12:15:00,81.62,81.66,81.58,81.6,8409.0,81.62,81.66,81.58,81.6,8409.0
2019-12-04 12:20:00,81.6,81.62,81.57,81.61,10203.0,81.6,81.62,81.57,81.61,10203.0
2019-12-04 12:25:00,81.59,81.63,81.59,81.62,13800.0,81.59,81.63,81.59,81.62,13800.0
2019-12-04 12:30:00,81.6,81.65,81.51,81.63,15864.0,81.6,81.65,81.51,81.63,15864.0
2019-12-04 12:35:00,81.63,81.68,81.56,81.56,13923.0,81.63,81.68,81.56,81.56,13923.0
2019-12-04 12:40:00,81.55,81.55,81.43,81.43,6630.0,81.55,81.55,81.43,81.43,6630.0
2019-12-04 12:45:00,81.44,81.46,81.36,81.4,19872.0,81.44,81.46,81.36,81.4,19872.0
2019-12-04 12:50:00,81.4,81.5,81.37,81.5,68724.0,81.4,81.5,81.37,81.5,68724.0
2019-12-04 12:55:00,81.55,81.62,81.45,81.45,37722.0,81.55,81.62,81.45,81.45,37722.0
2019-12-04 13:00:00,81.45,81.54,81.44,81.5,12900.0,81.45,81.54,81.44,81.5,12900.0
2019-12-04 13:05:00,81.5,81.54,81.49,81.52,14913.0,81.5,81.54,81.49,81.52,14913.0
2019-12-04 13:10:00,81.52,81.54,81.48,81.48,8568.0,81.52,81.54,81.48,81.48,8568.0
2019-12-04 13:15:00,81.5,81.5,81.45,81.46,5736.0,81.5,81.5,81.45,81.46,5736.0
2019-12-04 13:20:00,81.49,81.53,81.49,81.53,1800.0,81.49,81.53,81.49,81.53,1800.0
2019-12-04 13:25:00,81.6,81.6,81.54,81.6,8580.0,81.6,81.6,81.54,81.6,8580.0
2019-12-04 13:30:00,81.59,81.7,81.59,81.7,6960.0,81.59,81.7,81.59,81.7,6960.0
2019-12-04 13:35:00,81.72,81.72,81.6,81.63,13791.0,81.72,81.72,81.6,81.63,13791.0
2019-12-04 13:40:00,81.65,81.65,81.58,81.62,9450.0,81.65,81.65,81.58,81.62,9450.0
2019-12-04 13:45:00,81.67,81.68,81.63,81.66,19008.0,81.67,81.68,81.63,81.66,19008.0
2019-12-04 13:50:00,81.64,81.69,81.64,81.68,3285.0,81.64,81.69,81.64,81.68,3285.0
2019-12-04 13:55:00,81.69,81.69,81.63,81.68,5415.0,81.69,81.69,81.63,81.68,5415.0
2019-12-04 14:00:00,81.68,81.75,81.63,81.65,39195.0,81.68,81.75,81.63,81.65,39195.0
2019-12-04 14:05:00,81.64,81.75,81.63,81.67,37662.0,81.64,81.75,81.63,81.67,37662.0
2019-12-04 14:10:00,81.69,81.83,81.68,81.83,52749.0,81.69,81.83,81.68,81.83,52749.0
2019-12-04 14:15:00,81.81,81.81,81.71,81.75,38685.0,81.81,81.81,81.71,81.75,38685.0
2019-12-04 14:20:00,81.75,81.89,81.72,81.89,26145.0,81.75,81.89,81.72,81.89,26145.0
2019-12-04 14:25:00,81.95,82.14,81.95,82.08,22812.0,81.95,82.14,81.95,82.08,22812.0
2019-12-04 14:30:00,82.07,82.14,82.04,82.11,13806.0,82.07,82.14,82.04,82.11,13806.0
2019-12-04 14:35:00,82.12,82.22,82.12,82.21,13890.0,82.12,82.22,82.12,82.21,13890.0
2019-12-04 14:40:00,82.2,82.23,82.18,82.2,12456.0,82.2,82.23,82.18,82.2,12456.0
2019-12-04 14:45:00,82.18,82.21,82.05,82.11,26031.0,82.18,82.21,82.05,82.11,26031.0
2019-12-04 14:50:00,82.11,82.14,82.03,82.08,44253.0,82.11,82.14,82.03,82.08,44253.0
2019-12-04 14:55:00,82.12,82.12,82.0,82.0,18216.0,82.12,82.12,82.0,82.0,18216.0
2019-12-04 15:00:00,82.0,82.06,81.99,81.99,18600.0,82.0,82.06,81.99,81.99,18600.0
2019-12-04 15:05:00,81.99,82.04,81.96,82.0,25713.0,81.99,82.04,81.96,82.0,25713.0
2019-12-04 15:10:00,81.99,82.03,81.96,81.97,28398.0,81.99,82.03,81.96,81.97,28398.0
2019-12-04 15:15:00,81.99,82.0,81.91,81.93,10611.0,81.99,82.0,81.91,81.93,10611.0
2019-12-04 15:20:00,81.91,81.95,81.9,81.92,17700.0,81.91,81.95,81.9,81.92,17700.0
2019-12-04 15:25:00,81.91,81.92,81.84,81.87,33777.0,81.91,81.92,81.84,81.87,33777.0
2019-12-04 15:30:00,81.89,81.91,81.83,81.87,28731.0,81.89,81.91,81.83,81.87,28731.0
2019-12-04 15:35:00,81.86,81.97,81.85,81.94,39963.0,81.86,81.97,81.85,81.94,39963.0
2019-12-04 15:40:00,81.95,81.95,81.85,81.92,59817.0,81.95,81.95,81.85,81.92,59817.0
2019-12-04 15:45:00,81.92,81.94,81.83,81.88,129171.0,81.92,81.94,81.83,81.88,129171.0
2019-12-04 15:50:00,81.91,81.97,81.82,81.92,135924.0,81.91,81.97,81.82,81.92,135924.0
2019-12-04 15:55:00,81.93,82.15,81.93,82.06,156150.0,81.93,82.15,81.93,82.06,156150.0
2019-12-05 09:30:00,82.5,82.5,81.94,82.09,47607.0,82.5,82.5,81.94,82.09,47607.0
2019-12-05 09:35:00,81.98,82.12,81.74,81.74,16815.0,81.98,82.12,81.74,81.74,16815.0
2019-12-05 09:40:00,81.73,81.73,81.37,81.39,22743.0,81.73,81.73,81.37,81.39,22743.0
2019-12-05 09:45:00,81.56,81.56,80.9,80.93,44040.0,81.56,81.56,80.9,80.93,44040.0
2019-12-05 09:50:00,80.93,80.99,80.39,80.39,34944.0,80.93,80.99,80.39,80.39,34944.0
2019-12-05 09:55:00,80.41,80.54,79.43,79.53,161070.0,80.41,80.54,79.43,79.53,161070.0
2019-12-05 10:00:00,79.48,79.84,79.48,79.6,97815.0,79.48,79.84,79.48,79.6,97815.0
2019-12-05 10:05:00,79.6,79.92,79.56,79.64,51330.0,79.6,79.92,79.56,79.64,51330.0
2019-12-05 10:10:00,79.65,80.03,79.57,79.9,35112.0,79.65,80.03,79.57,79.9,35112.0
2019-12-05 10:15:00,79.91,80.01,79.67,79.99,42801.0,79.91,80.01,79.67,79.99,42801.0
2019-12-05 10:20:00,79.99,80.44,79.92,80.42,22755.0,79.99,80.44,79.92,80.42,22755.0
2019-12-05 10:25:00,80.43,80.83,80.38,80.83,35367.0,80.43,80.83,80.38,80.83,35367.0
2019-12-05 10:30:00,80.77,81.16,80.75,81.14,60534.0,80.77,81.16,80.75,81.14,60534.0
2019-12-05 10:35:00,81.14,81.18,80.75,80.81,34872.0,81.14,81.18,80.75,80.81,34872.0
2019-12-05 10:40:00,80.8,81.05,80.8,81.02,15450.0,80.8,81.05,80.8,81.02,15450.0
2019-12-05 10:45:00,81.09,81.1,80.87,80.92,28845.0,81.09,81.1,80.87,80.92,28845.0
2019-12-05 10:50:00,80.86,81.06,80.85,81.06,29154.0,80.86,81.06,80.85,81.06,29154.0
2019-12-05 10:55:00,81.06,81.09,80.86,80.9,32112.0,81.06,81.09,80.86,80.9,32112.0
2019-12-05 11:00:00,80.92,81.1,80.87,80.88,32967.0,80.92,81.1,80.87,80.88,32967.0
2019-12-05 11:05:00,80.88,81.03,80.75,81.03,25221.0,80.88,81.03,80.75,81.03,25221.0
2019-12-05 11:10:00,81.05,81.14,80.96,81.08,16911.0,81.05,81.14,80.96,81.08,16911.0
2019-12-05 11:15:00,81.02,81.12,80.95,81.07,20094.0,81.02,81.12,80.95,81.07,20094.0
2019-12-05 11:20:00,81.06,81.15,80.95,81.04,28773.0,81.06,81.15,80.95,81.04,28773.0
2019-12-05 11:25:00,81.02,81.06,80.98,81.0,11529.0,81.02,81.06,80.98,81.0,11529.0
2019-12-05 11:30:00,81.04,81.04,80.91,81.01,17154.0,81.04,81.04,80.91,81.01,17154.0
2019-12-05 11:35:00,80.99,81.1,80.93,81.0,28434.0,80.99,81.1,80.93,81.0,28434.0
2019-12-05 11:40:00,80.98,81.03,80.9,80.99,13650.0,80.98,81.03,80.9,80.99,13650.0
2019-12-05 11:45:00,80.98,81.01,80.92,81.01,7800.0,80.98,81.01,80.92,81.01,7800.0
2019-12-05 11:50:00,81.02,81.04,80.86,80.86,15600.0,81.02,81.04,80.86,80.86,15600.0
2019-12-05 11:55:00,80.86,81.01,80.84,81.01,14253.0,80.86,81.01,80.84,81.01,14253.0
2019-12-05 12:00:00,81.01,81.06,80.96,80.97,31797.0,81.01,81.06,80.96,80.97,31797.0
2019-12-05 12:05:00,81.02,81.07,80.98,81.04,16092.0,81.02,81.07,80.98,81.04,16092.0
2019-12-05 12:10:00,81.05,81.05,80.97,81.0,16854.0,81.05,81.05,80.97,81.0,16854.0
2019-12-05 12:15:00,80.99,80.99,80.94,80.96,5547.0,80.99,80.99,80.94,80.96,5547.0
2019-12-05 12:20:00,80.95,81.01,80.91,80.92,9357.0,80.95,81.01,80.91,80.92,9357.0
2019-12-05 12:25:00,80.93,81.0,80.92,81.0,5415.0,80.93,81.0,80.92,81.0,5415.0
2019-12-05 12:30:00,81.02,81.03,80.83,80.92,30090.0,81.02,81.03,80.83,80.92,30090.0
2019-12-05 12:35:00,80.93,81.02,80.93,80.95,16800.0,80.93,81.02,80.93,80.95,16800.0
2019-12-05 12:40:00,80.97,81.01,80.85,80.86,23988.0,80.97,81.01,80.85,80.86,23988.0
2019-12-05 12:45:00,80.9,81.0,80.83,80.83,12402.0,80.9,81.0,80.83,80.83,12402.0
2019-12-05 12:50:00,80.88,80.89,80.79,80.79,5700.0,80.88,80.89,80.79,80.79,5700.0
2019-12-05 12:55:00,80.8,80.85,80.77,80.81,6561.0,80.8,80.85,80.77,80.81,6561.0
2019-12-05 13:00:00,80.79,80.82,80.7,80.76,21681.0,80.79,80.82,80.7,80.76,21681.0
2019-12-05 13:05:00,80.77,80.81,80.73,80.79,11112.0,80.77,80.81,80.73,80.79,11112.0
2019-12-05 13:10:00,80.8,80.93,80.8,80.86,12288.0,80.8,80.93,80.8,80.86,12288.0
2019-12-05 13:15:00,80.83,80.91,80.82,80.91,6900.0,80.83,80.91,80.82,80.91,6900.0
2019-12-05 13:20:00,80.9,80.9,80.71,80.75,10677.0,80.9,80.9,80.71,80.75,10677.0
2019-12-05 13:25:00,80.79,80.83,80.77,80.79,12396.0,80.79,80.83,80.77,80.79,12396.0
2019-12-05 13:30:00,80.79,80.89,80.79,80.84,10092.0,80.79,80.89,80.79,80.84,10092.0
2019-12-05 13:35:00,80.83,80.86,80.77,80.78,11139.0,80.83,80.86,80.77,80.78,11139.0
2019-12-05 13:40:00,80.77,80.86,80.77,80.85,14790.0,80.77,80.86,80.77,80.85,14790.0
2019-12-05 13:45:00,80.85,80.85,80.72,80.74,16497.0,80.85,80.85,80.72,80.74,16497.0
2019-12-05 13:50:00,80.73,80.77,80.71,80.77,11256.0,80.73,80.77,80.71,80.77,11256.0
2019-12-05 13:55:00,80.76,80.91,80.76,80.86,15753.0,80.76,80.91,80.76,80.86,15753.0
2019-12-05 14:00:00,80.88,80.91,80.85,80.86,16569.0,80.88,80.91,80.85,80.86,16569.0
2019-12-05 14:05:00,80.88,80.95,80.87,80.89,29205.0,80.88,80.95,80.87,80.89,29205.0
2019-12-05 14:10:00,80.91,80.91,80.81,80.91,44721.0,80.91,80.91,80.81,80.91,44721.0
2019-12-05 14:15:00,80.91,81.08,80.84,81.07,34179.0,80.91,81.08,80.84,81.07,34179.0
2019-12-05 14:20:00,81.05,81.16,80.99,81.13,30048.0,81.05,81.16,80.99,81.13,30048.0
2019-12-05 14:25:00,81.08,81.33,81.08,81.33,13713.0,81.08,81.33,81.08,81.33,13713.0
2019-12-05 14:30:00,81.33,81.38,81.3,81.37,12327.0,81.33,81.38,81.3,81.37,12327.0
2019-12-05 14:35:00,81.38,81.45,81.3,81.34,34626.0,81.38,81.45,81.3,81.34,34626.0
2019-12-05 14:40:00,81.34,81.4,81.28,81.28,41211.0,81.34,81.4,81.28,81.28,41211.0
2019-12-05 14:45:00,81.29,81.36,81.25,81.3,34506.0,81.29,81.36,81.25,81.3,34506.0
2019-12-05 14:50:00,81.31,81.42,81.31,81.42,14016.0,81.31,81.42,81.31,81.42,14016.0
2019-12-05 14:55:00,81.41,81.45,81.16,81.29,38892.0,81.41,81.45,81.16,81.29,38892.0
2019-12-05 15:00:00,81.31,81.31,81.22,81.27,27495.0,81.31,81.31,81.22,81.27,27495.0
2019-12-05 15:05:00,81.28,81.28,81.16,81.18,18891.0,81.28,81.28,81.16,81.18,18891.0
2019-12-05 15:10:00,81.18,81.24,81.16,81.2,29130.0,81.18,81.24,81.16,81.2,29130.0
2019-12-05 15:15:00,81.21,81.33,81.21,81.27,30342.0,81.21,81.33,81.21,81.27,30342.0
2019-12-05 15:20:00,81.25,81.29,81.23,81.24,22098.0,81.25,81.29,81.23,81.24,22098.0
2019-12-05 15:25:00,81.24,81.27,81.24,81.26,18390.0,81.24,81.27,81.24,81.26,18390.0
2019-12-05 15:30:00,81.26,81.28,81.16,81.17,62937.0,81.26,81.28,81.16,81.17,62937.0
2019-12-05 15:35:00,81.19,81.19,81.08,81.15,49449.0,81.19,81.19,81.08,81.15,49449.0
2019-12-05 15:40:00,81.15,81.15,81.0,81.01,46416.0,81.15,81.15,81.0,81.01,46416.0
2019-12-05 15:45:00,81.01,81.12,81.01,81.06,47802.0,81.01,81.12,81.01,81.06,47802.0
2019-12-05 15:50:00,81.05,81.05,80.96,80.96,74322.0,81.05,81.05,80.96,80.96,74322.0
2019-12-05 15:55:00,80.97,80.99,80.79,80.97,245349.0,80.97,80.99,80.79,80.97,245349.0
2019-12-06 09:30:00,81.67,82.0,81.33,81.66,73635.0,81.67,82.0,81.33,81.66,73635.0
2019-12-06 09:35:00,81.59,81.78,81.47,81.62,41859.0,81.59,81.78,81.47,81.62,41859.0
2019-12-06 09:40:00,81.62,81.65,81.31,81.46,15798.0,81.62,81.65,81.31,81.46,15798.0
2019-12-06 09:45:00,81.42,81.42,80.96,81.09,40992.0,81.42,81.42,80.96,81.09,40992.0
2019-12-06 09:50:00,81.07,81.22,80.72,80.88,44664.0,81.07,81.22,80.72,80.88,44664.0
2019-12-06 09:55:00,80.88,81.37,80.83,81.37,26976.0,80.88,81.37,80.83,81.37,26976.0
2019-12-06 10:00:00,81.35,81.35,81.03,81.17,36165.0,81.35,81.35,81.03,81.17,36165.0
2019-12-06 10:05:00,81.17,81.45,81.05,81.31,34056.0,81.17,81.45,81.05,81.31,34056.0
2019-12-06 10:10:00,81.24,81.24,80.9,80.94,35103.0,81.24,81.24,80.9,80.94,35103.0
2019-12-06 10:15:00,80.87,80.94,80.68,80.72,33972.0,80.87,80.94,80.68,80.72,33972.0
2019-12-06 10:20:00,80.71,80.77,80.5,80.5,52284.0,80.71,80.77,80.5,80.5,52284.0
2019-12-06 10:25:00,80.58,80.82,80.58,80.75,76440.0,80.58,80.82,80.58,80.75,76440.0
2019-12-06 10:30:00,80.72,81.01,80.72,80.98,76179.0,80.72,81.01,80.72,80.98,76179.0
2019-12-06 10:35:00,80.99,81.04,80.91,81.0,25482.0,80.99,81.04,80.91,81.0,25482.0
2019-12-06 10:40:00,81.03,81.26,81.02,81.26,14301.0,81.03,81.26,81.02,81.26,14301.0
2019-12-06 10:45:00,81.26,81.31,81.1,81.28,48645.0,81.26,81.31,81.1,81.28,48645.0
2019-12-06 10:50:00,81.32,81.45,81.31,81.41,25488.0,81.32,81.45,81.31,81.41,25488.0
2019-12-06 10:55:00,81.44,81.51,81.43,81.46,23115.0,81.44,81.51,81.43,81.46,23115.0
2019-12-06 11:00:00,81.48,81.56,81.42,81.44,27618.0,81.48,81.56,81.42,81.44,27618.0
2019-12-06 11:05:00,81.41,81.46,81.38,81.38,21096.0,81.41,81.46,81.38,81.38,21096.0
2019-12-06 11:10:00,81.4,81.4,81.32,81.33,20346.0,81.4,81.4,81.32,81.33,20346.0
2019-12-06 11:15:00,81.33,81.41,81.29,81.41,16227.0,81.33,81.41,81.29,81.41,16227.0
2019-12-06 11:20:00,81.43,81.58,81.42,81.45,19800.0,81.43,81.58,81.42,81.45,19800.0
2019-12-06 11:25:00,81.45,81.55,81.42,81.52,39465.0,81.45,81.55,81.42,81.52,39465.0
2019-12-06 11:30:00,81.51,81.57,81.46,81.51,19116.0,81.51,81.57,81.46,81.51,19116.0
2019-12-06 11:35:00,81.51,81.54,81.37,81.41,36420.0,81.51,81.54,81.37,81.41,36420.0
2019-12-06 11:40:00,81.37,81.37,81.24,81.3,16041.0,81.37,81.37,81.24,81.3,16041.0
2019-12-06 11:45:00,81.32,81.36,81.28,81.34,25218.0,81.32,81.36,81.28,81.34,25218.0
2019-12-06 11:50:00,81.34,81.34,81.15,81.22,16230.0,81.34,81.34,81.15,81.22,16230.0
2019-12-06 11:55:00,81.22,81.22,81.1,81.1,13869.0,81.22,81.22,81.1,81.1,13869.0
2019-12-06 12:00:00,81.12,81.25,81.11,81.25,22695.0,81.12,81.25,81.11,81.25,22695.0
2019-12-06 12:05:00,81.27,81.32,81.18,81.25,44106.0,81.27,81.32,81.18,81.25,44106.0
2019-12-06 12:10:00,81.25,81.39,81.25,81.34,57774.0,81.25,81.39,81.25,81.34,57774.0
2019-12-06 12:15:00,81.37,81.42,81.24,81.24,21633.0,81.37,81.42,81.24,81.24,21633.0
2019-12-06 12:20:00,81.25,81.27,81.19,81.2,17103.0,81.25,81.27,81.19,81.2,17103.0
2019-12-06 12:25:00,81.23,81.27,81.1,81.15,15600.0,81.23,81.27,81.1,81.15,15600.0
2019-12-06 12:30:00,81.16,81.25,81.15,81.18,14424.0,81.16,81.25,81.15,81.18,14424.0
2019-12-06 12:35:00,81.19,81.19,81.05,81.06,29904.0,81.19,81.19,81.05,81.06,29904.0
2019-12-06 12:40:00,81.06,81.08,81.04,81.05,8400.0,81.06,81.08,81.04,81.05,8400.0
2019-12-06 12:45:00,81.05,81.09,81.0,81.02,27195.0,81.05,81.09,81.0,81.02,27195.0
2019-12-06 12:50:00,81.0,81.06,80.96,81.03,18753.0,81.0,81.06,80.96,81.03,18753.0
2019-12-06 12:55:00,81.01,81.04,80.99,80.99,15246.0,81.01,81.04,80.99,80.99,15246.0
2019-12-06 13:00:00,80.99,81.03,80.91,80.96,23730.0,80.99,81.03,80.91,80.96,23730.0
2019-12-06 13:05:00,80.98,80.99,80.93,80.93,11601.0,80.98,80.99,80.93,80.93,11601.0
2019-12-06 13:10:00,80.91,80.94,80.83,80.85,28734.0,80.91,80.94,80.83,80.85,28734.0
2019-12-06 13:15:00,80.85,80.85,80.79,80.81,21672.0,80.85,80.85,80.79,80.81,21672.0
2019-12-06 13:20:00,80.81,80.92,80.8,80.84,19248.0,80.81,80.92,80.8,80.84,19248.0
2019-12-06 13:25:00,80.84,80.87,80.79,80.87,8718.0,80.84,80.87,80.79,80.87,8718.0
2019-12-06 13:30:00,80.9,80.96,80.89,80.94,16083.0,80.9,80.96,80.89,80.94,16083.0
2019-12-06 13:35:00,80.94,80.98,80.91,80.94,12471.0,80.94,80.98,80.91,80.94,12471.0
2019-12-06 13:40:00,80.94,80.96,80.82,80.82,20247.0,80.94,80.96,80.82,80.82,20247.0
2019-12-06 13:45:00,80.83,80.83,80.76,80.78,17733.0,80.83,80.83,80.76,80.78,17733.0
2019-12-06 13:50:00,80.77,80.81,80.74,80.79,23187.0,80.77,80.81,80.74,80.79,23187.0
2019-12-06 13:55:00,80.81,80.87,80.8,80.82,11745.0,80.81,80.87,80.8,80.82,11745.0
2019-12-06 14:00:00,80.82,80.89,80.81,80.87,23358.0,80.82,80.89,80.81,80.87,23358.0
2019-12-06 14:05:00,80.88,80.91,80.75,80.78,48885.0,80.88,80.91,80.75,80.78,48885.0
2019-12-06 14:10:00,80.77,80.84,80.67,80.67,52938.0,80.77,80.84,80.67,80.67,52938.0
2019-12-06 14:15:00,80.67,80.67,80.44,80.46,222282.0,80.67,80.67,80.44,80.46,222282.0
2019-12-06 14:20:00,80.47,80.5,80.24,80.28,236004.0,80.47,80.5,80.24,80.28,236004.0
2019-12-06 14:25:00,80.28,80.38,80.19,80.27,166845.0,80.28,80.38,80.19,80.27,166845.0
2019-12-06 14:30:00,80.27,80.32,80.13,80.2,120756.0,80.27,80.32,80.13,80.2,120756.0
2019-12-06 14:35:00,80.19,80.19,79.9,80.04,129336.0,80.19,80.19,79.9,80.04,129336.0
2019-12-06 14:40:00,80.07,80.16,79.89,79.89,182805.0,80.07,80.16,79.89,79.89,182805.0
2019-12-06 14:45:00,79.93,79.99,79.83,79.86,412293.0,79.93,79.99,79.83,79.86,412293.0
2019-12-06 14:50:00,79.84,79.93,79.79,79.85,377340.0,79.84,79.93,79.79,79.85,377340.0
2019-12-06 14:55:00,79.86,80.07,79.59,79.78,593358.0,79.86,80.07,79.59,79.78,593358.0
2019-12-06 15:00:00,79.85,80.36,79.74,80.22,483048.0,79.85,80.36,79.74,80.22,483048.0
2019-12-06 15:05:00,80.27,80.3,79.97,79.97,106896.0,80.27,80.3,79.97,79.97,106896.0
2019-12-06 15:10:00,79.97,80.03,79.79,79.84,173817.0,79.97,80.03,79.79,79.84,173817.0
2019-12-06 15:15:00,79.84,79.96,79.75,79.81,160194.0,79.84,79.96,79.75,79.81,160194.0
2019-12-06 15:20:00,79.8,80.09,79.79,80.02,63474.0,79.8,80.09,79.79,80.02,63474.0
2019-12-06 15:25:00,80.02,80.06,79.89,79.93,68970.0,80.02,80.06,79.89,79.93,68970.0
2019-12-06 15:30:00,79.95,80.01,79.85,79.85,104859.0,79.95,80.01,79.85,79.85,104859.0
2019-12-06 15:35:00,79.85,79.87,79.67,79.72,162093.0,79.85,79.87,79.67,79.72,162093.0
2019-12-06 15:40:00,79.72,79.91,79.72,79.77,175539.0,79.72,79.91,79.72,79.77,175539.0
2019-12-06 15:45:00,79.78,79.85,79.76,79.79,132567.0,79.78,79.85,79.76,79.79,132567.0
2019-12-06 15:50:00,79.81,79.83,79.7,79.7,139521.0,79.81,79.83,79.7,79.7,139521.0
2019-12-06 15:55:00,79.7,79.71,79.6,79.65,444849.0,79.7,79.71,79.6,79.65,444849.0
2019-12-09 09:30:00,79.52,79.67,78.9,79.05,164493.0,79.52,79.67,78.9,79.05,164493.0
2019-12-09 09:35:00,79.05,79.14,78.7,78.75,81435.0,79.05,79.14,78.7,78.75,81435.0
2019-12-09 09:40:00,78.73,78.79,78.35,78.37,95115.0,78.73,78.79,78.35,78.37,95115.0
2019-12-09 09:45:00,78.37,78.5,77.82,78.05,164325.0,78.37,78.5,77.82,78.05,164325.0
2019-12-09 09:50:00,78.06,78.33,77.91,78.05,116730.0,78.06,78.33,77.91,78.05,116730.0
2019-12-09 09:55:00,78.04,78.37,78.0,78.35,46800.0,78.04,78.37,78.0,78.35,46800.0
2019-12-09 10:00:00,78.38,78.67,78.34,78.56,103569.0,78.38,78.67,78.34,78.56,103569.0
2019-12-09 10:05:00,78.59,78.64,78.35,78.43,177915.0,78.59,78.64,78.35,78.43,177915.0
2019-12-09 10:10:00,78.47,78.49,78.13,78.17,87444.0,78.47,78.49,78.13,78.17,87444.0
2019-12-09 10:15:00,78.18,78.42,78.15,78.42,131892.0,78.18,78.42,78.15,78.42,131892.0
2019-12-09 10:20:00,78.41,78.45,78.33,78.38,117990.0,78.41,78.45,78.33,78.38,117990.0
2019-12-09 10:25:00,78.41,78.5,78.35,78.49,111342.0,78.41,78.5,78.35,78.49,111342.0
2019-12-09 10:30:00,78.49,78.5,78.31,78.31,73983.0,78.49,78.5,78.31,78.31,73983.0
2019-12-09 10:35:00,78.3,78.3,78.12,78.18,69267.0,78.3,78.3,78.12,78.18,69267.0
2019-12-09 10:40:00,78.18,78.25,78.04,78.19,46785.0,78.18,78.25,78.04,78.19,46785.0
2019-12-09 10:45:00,78.22,78.22,78.05,78.11,50775.0,78.22,78.22,78.05,78.11,50775.0
2019-12-09 10:50:00,78.13,78.18,78.06,78.1,61959.0,78.13,78.18,78.06,78.1,61959.0
2019-12-09 10:55:00,78.14,78.16,78.02,78.05,34647.0,78.14,78.16,78.02,78.05,34647.0
2019-12-09 11:00:00,78.06,78.16,78.06,78.14,29343.0,78.06,78.16,78.06,78.14,29343.0
2019-12-09 11:05:00,78.12,78.16,78.1,78.12,20526.0,78.12,78.16,78.1,78.12,20526.0
2019-12-09 11:10:00,78.14,78.43,78.14,78.38,46671.0,78.14,78.43,78.14,78.38,46671.0
2019-12-09 11:15:00,78.36,78.39,78.21,78.33,36615.0,78.36,78.39,78.21,78.33,36615.0
2019-12-09 11:20:00,78.32,78.32,78.22,78.29,33834.0,78.32,78.32,78.22,78.29,33834.0
2019-12-09 11:25:00,78.25,78.31,78.25,78.3,16863.0,78.25,78.31,78.25,78.3,16863.0
2019-12-09 11:30:00,78.3,78.32,78.23,78.26,25278.0,78.3,78.32,78.23,78.26,25278.0
2019-12-09 11:35:00,78.28,78.28,78.21,78.25,15000.0,78.28,78.28,78.21,78.25,15000.0
2019-12-09 11:40:00,78.25,78.26,78.21,78.22,29061.0,78.25,78.26,78.21,78.22,29061.0
2019-12-09 11:45:00,78.21,78.33,78.19,78.31,30111.0,78.21,78.33,78.19,78.31,30111.0
2019-12-09 11:50:00,78.3,78.32,78.22,78.25,24672.0,78.3,78.32,78.22,78.25,24672.0
2019-12-09 11:55:00,78.22,78.25,78.15,78.16,26058.0,78.22,78.25,78.15,78.16,26058.0
2019-12-09 12:00:00,78.17,78.27,78.15,78.26,11850.0,78.17,78.27,78.15,78.26,11850.0
2019-12-09 12:05:00,78.25,78.26,78.16,78.2,21207.0,78.25,78.26,78.16,78.2,21207.0
2019-12-09 12:10:00,78.21,78.25,78.11,78.2,22581.0,78.21,78.25,78.11,78.2,22581.0
2019-12-09 12:15:00,78.22,78.37,78.19,78.31,50049.0,78.22,78.37,78.19,78.31,50049.0
2019-12-09 12:20:00,78.3,78.34,78.28,78.29,7356.0,78.3,78.34,78.28,78.29,7356.0
2019-12-09 12:25:00,78.32,78.34,78.25,78.25,9594.0,78.32,78.34,78.25,78.25,9594.0
2019-12-09 12:30:00,78.29,78.29,78.18,78.22,14703.0,78.29,78.29,78.18,78.22,14703.0
2019-12-09 12:35:00,78.22,78.25,78.21,78.21,6633.0,78.22,78.25,78.21,78.21,6633.0
2019-12-09 12:40:00,78.23,78.27,78.22,78.22,8715.0,78.23,78.27,78.22,78.22,8715.0
2019-12-09 12:45:00,78.24,78.26,78.21,78.21,19761.0,78.24,78.26,78.21,78.21,19761.0
2019-12-09 12:50:00,78.21,78.21,78.13,78.13,29493.0,78.21,78.21,78.13,78.13,29493.0
2019-12-09 12:55:00,78.11,78.15,78.02,78.07,26100.0,78.11,78.15,78.02,78.07,26100.0
2019-12-09 13:00:00,78.07,78.08,78.0,78.02,41028.0,78.07,78.08,78.0,78.02,41028.0
2019-12-09 13:05:00,78.02,78.05,77.98,78.03,17208.0,78.02,78.05,77.98,78.03,17208.0
2019-12-09 13:10:00,78.02,78.02,77.9,77.91,35619.0,78.02,78.02,77.9,77.91,35619.0
2019-12-09 13:15:00,77.94,77.97,77.9,77.92,31407.0,77.94,77.97,77.9,77.92,31407.0
2019-12-09 13:20:00,77.94,77.94,77.81,77.81,38436.0,77.94,77.94,77.81,77.81,38436.0
2019-12-09 13:25:00,77.83,77.93,77.83,77.87,45342.0,77.83,77.93,77.83,77.87,45342.0
2019-12-09 13:30:00,77.89,77.9,77.81,77.84,50508.0,77.89,77.9,77.81,77.84,50508.0
2019-12-09 13:35:00,77.87,77.9,77.81,77.83,17844.0,77.87,77.9,77.81,77.83,17844.0
2019-12-09 13:40:00,77.81,77.87,77.78,77.87,25923.0,77.81,77.87,77.78,77.87,25923.0
2019-12-09 13:45:00,77.84,77.88,77.82,77.87,35844.0,77.84,77.88,77.82,77.87,35844.0
2019-12-09 13:50:00,77.88,77.88,77.8,77.81,23247.0,77.88,77.88,77.8,77.81,23247.0
2019-12-09 13:55:00,77.81,77.83,77.7,77.77,35499.0,77.81,77.83,77.7,77.77,35499.0
2019-12-09 14:00:00,77.8,77.8,77.66,77.68,38310.0,77.8,77.8,77.66,77.68,38310.0
2019-12-09 14:05:00,77.69,77.69,77.35,77.38,60387.0,77.69,77.69,77.35,77.38,60387.0
2019-12-09 14:10:00,77.37,77.4,77.34,77.35,43449.0,77.37,77.4,77.34,77.35,43449.0
2019-12-09 14:15:00,77.38,77.53,77.28,77.53,40026.0,77.38,77.53,77.28,77.53,40026.0
2019-12-09 14:20:00,77.51,77.58,77.45,77.58,9903.0,77.51,77.58,77.45,77.58,9903.0
2019-12-09 14:25:00,77.62,77.63,77.42,77.5,60285.0,77.62,77.63,77.42,77.5,60285.0
2019-12-09 14:30:00,77.49,77.58,77.42,77.52,41025.0,77.49,77.58,77.42,77.52,41025.0
2019-12-09 14:35:00,77.52,77.59,77.52,77.53,17622.0,77.52,77.59,77.52,77.53,17622.0
2019-12-09 14:40:00,77.54,77.54,77.43,77.49,35211.0,77.54,77.54,77.43,77.49,35211.0
2019-12-09 14:45:00,77.51,77.67,77.51,77.62,36858.0,77.51,77.67,77.51,77.62,36858.0
2019-12-09 14:50:00,77.65,77.75,77.57,77.66,23490.0,77.65,77.75,77.57,77.66,23490.0
2019-12-09 14:55:00,77.66,77.78,77.65,77.75,45384.0,77.66,77.78,77.65,77.75,45384.0
2019-12-09 15:00:00,77.72,77.94,77.67,77.94,26496.0,77.72,77.94,77.67,77.94,26496.0
2019-12-09 15:05:00,77.94,77.99,77.94,77.96,12573.0,77.94,77.99,77.94,77.96,12573.0
2019-12-09 15:10:00,77.96,78.05,77.94,77.98,25407.0,77.96,78.05,77.94,77.98,25407.0
2019-12-09 15:15:00,77.99,78.09,77.99,78.06,16575.0,77.99,78.09,77.99,78.06,16575.0
2019-12-09 15:20:00,78.06,78.2,78.06,78.18,24750.0,78.06,78.2,78.06,78.18,24750.0
2019-12-09 15:25:00,78.18,78.2,78.1,78.12,69900.0,78.18,78.2,78.1,78.12,69900.0
2019-12-09 15:30:00,78.14,78.16,78.06,78.07,34581.0,78.14,78.16,78.06,78.07,34581.0
2019-12-09 15:35:00,78.07,78.08,78.03,78.03,37974.0,78.07,78.08,78.03,78.03,37974.0
2019-12-09 15:40:00,78.04,78.08,78.03,78.04,56187.0,78.04,78.08,78.03,78.04,56187.0
2019-12-09 15:45:00,78.05,78.07,78.03,78.06,199176.0,78.05,78.07,78.03,78.06,199176.0
2019-12-09 15:50:00,78.07,78.07,78.03,78.06,144249.0,78.07,78.07,78.03,78.06,144249.0
2019-12-09 15:55:00,78.06,78.16,78.05,78.08,461160.0,78.06,78.16,78.05,78.08,461160.0
2019-12-10 09:30:00,77.96,78.37,77.65,78.12,101568.0,77.96,78.37,77.65,78.12,101568.0
2019-12-10 09:35:00,78.13,78.13,77.84,77.95,71634.0,78.13,78.13,77.84,77.95,71634.0
2019-12-10 09:40:00,77.96,78.04,77.75,77.92,125433.0,77.96,78.04,77.75,77.92,125433.0
2019-12-10 09:45:00,77.92,78.16,77.82,77.95,158994.0,77.92,78.16,77.82,77.95,158994.0
2019-12-10 09:50:00,77.98,78.02,77.93,78.0,75165.0,77.98,78.02,77.93,78.0,75165.0
2019-12-10 09:55:00,77.96,77.96,77.75,77.76,41874.0,77.96,77.96,77.75,77.76,41874.0
2019-12-10 10:00:00,77.86,77.99,77.51,77.53,103401.0,77.86,77.99,77.51,77.53,103401.0
2019-12-10 10:05:00,77.54,77.61,77.25,77.25,64209.0,77.54,77.61,77.25,77.25,64209.0
2019-12-10 10:10:00,77.29,77.33,77.13,77.2,80448.0,77.29,77.33,77.13,77.2,80448.0
2019-12-10 10:15:00,77.17,77.25,76.93,77.22,113229.0,77.17,77.25,76.93,77.22,113229.0
2019-12-10 10:20:00,77.19,77.49,77.19,77.46,182628.0,77.19,77.49,77.19,77.46,182628.0
2019-12-10 10:25:00,77.45,77.6,77.4,77.44,121764.0,77.45,77.6,77.4,77.44,121764.0
2019-12-10 10:30:00,77.44,77.56,77.4,77.5,85404.0,77.44,77.56,77.4,77.5,85404.0
2019-12-10 10:35:00,77.5,77.52,77.29,77.46,175671.0,77.5,77.52,77.29,77.46,175671.0
2019-12-10 10:40:00,77.46,77.5,77.4,77.45,59625.0,77.46,77.5,77.4,77.45,59625.0
2019-12-10 10:45:00,77.45,77.47,77.3,77.39,115092.0,77.45,77.47,77.3,77.39,115092.0
2019-12-10 10:50:00,77.39,77.39,77.2,77.26,79665.0,77.39,77.39,77.2,77.26,79665.0
2019-12-10 10:55:00,77.27,77.42,77.22,77.38,25593.0,77.27,77.42,77.22,77.38,25593.0
2019-12-10 11:00:00,77.4,77.55,77.35,77.41,52605.0,77.4,77.55,77.35,77.41,52605.0
2019-12-10 11:05:00,77.38,77.59,77.37,77.56,44493.0,77.38,77.59,77.37,77.56,44493.0
2019-12-10 11:10:00,77.58,77.6,77.31,77.39,39057.0,77.58,77.6,77.31,77.39,39057.0
2019-12-10 11:15:00,77.38,77.42,77.13,77.13,25539.0,77.38,77.42,77.13,77.13,25539.0
2019-12-10 11:20:00,77.17,77.25,77.1,77.18,42831.0,77.17,77.25,77.1,77.18,42831.0
2019-12-10 11:25:00,77.21,77.22,77.02,77.03,50499.0,77.21,77.22,77.02,77.03,50499.0
2019-12-10 11:30:00,77.01,77.09,76.92,76.93,44622.0,77.01,77.09,76.92,76.93,44622.0
2019-12-10 11:35:00,76.93,77.01,76.85,76.89,141621.0,76.93,77.01,76.85,76.89,141621.0
2019-12-10 11:40:00,76.89,77.09,76.86,77.08,240072.0,76.89,77.09,76.86,77.08,240072.0
2019-12-10 11:45:00,77.08,77.16,77.03,77.08,42219.0,77.08,77.16,77.03,77.08,42219.0
2019-12-10 11:50:00,77.08,77.08,76.95,76.99,47676.0,77.08,77.08,76.95,76.99,47676.0
2019-12-10 11:55:00,76.99,77.02,76.87,76.88,33363.0,76.99,77.02,76.87,76.88,33363.0
2019-12-10 12:00:00,76.87,76.9,76.67,76.69,132327.0,76.87,76.9,76.67,76.69,132327.0
2019-12-10 12:05:00,76.69,76.7,76.37,76.38,114231.0,76.69,76.7,76.37,76.38,114231.0
2019-12-10 12:10:00,76.39,76.53,76.21,76.3,172323.0,76.39,76.53,76.21,76.3,172323.0
2019-12-10 12:15:00,76.3,76.43,76.12,76.18,216192.0,76.3,76.43,76.12,76.18,216192.0
2019-12-10 12:20:00,76.18,76.2,75.93,75.93,134472.0,76.18,76.2,75.93,75.93,134472.0
2019-12-10 12:25:00,75.92,76.14,75.82,75.93,218874.0,75.92,76.14,75.82,75.93,218874.0
2019-12-10 12:30:00,75.9,76.02,75.75,76.02,198051.0,75.9,76.02,75.75,76.02,198051.0
2019-12-10 12:35:00,76.02,76.13,75.97,76.09,73908.0,76.02,76.13,75.97,76.09,73908.0
2019-12-10 12:40:00,76.11,76.12,75.8,75.89,81891.0,76.11,76.12,75.8,75.89,81891.0
2019-12-10 12:45:00,75.92,75.92,75.68,75.73,179154.0,75.92,75.92,75.68,75.73,179154.0
2019-12-10 12:50:00,75.72,75.78,75.51,75.67,237858.0,75.72,75.78,75.51,75.67,237858.0
2019-12-10 12:55:00,75.71,76.08,75.67,76.08,104448.0,75.71,76.08,75.67,76.08,104448.0
2019-12-10 13:00:00,76.08,76.28,76.04,76.13,104931.0,76.08,76.28,76.04,76.13,104931.0
2019-12-10 13:05:00,76.13,76.32,76.13,76.27,52863.0,76.13,76.32,76.13,76.27,52863.0
2019-12-10 13:10:00,76.26,76.33,76.19,76.22,88215.0,76.26,76.33,76.19,76.22,88215.0
2019-12-10 13:15:00,76.18,76.3,76.12,76.24,60777.0,76.18,76.3,76.12,76.24,60777.0
2019-12-10 13:20:00,76.22,76.28,76.07,76.07,36726.0,76.22,76.28,76.07,76.07,36726.0
2019-12-10 13:25:00,76.05,76.12,75.93,75.97,31386.0,76.05,76.12,75.93,75.97,31386.0
2019-12-10 13:30:00,75.98,76.15,75.89,76.15,49461.0,75.98,76.15,75.89,76.15,49461.0
2019-12-10 13:35:00,76.15,76.33,76.1,76.18,68358.0,76.15,76.33,76.1,76.18,68358.0
2019-12-10 13:40:00,76.22,76.3,76.19,76.21,29871.0,76.22,76.3,76.19,76.21,29871.0
2019-12-10 13:45:00,76.26,76.28,76.17,76.21,46182.0,76.26,76.28,76.17,76.21,46182.0
2019-12-10 13:50:00,76.24,76.24,76.14,76.21,22287.0,76.24,76.24,76.14,76.21,22287.0
2019-12-10 13:55:00,76.23,76.25,76.17,76.17,55743.0,76.23,76.25,76.17,76.17,55743.0
2019-12-10 14:00:00,76.17,76.2,76.14,76.14,30747.0,76.17,76.2,76.14,76.14,30747.0
2019-12-10 14:05:00,76.15,76.39,76.13,76.3,83949.0,76.15,76.39,76.13,76.3,83949.0
2019-12-10 14:10:00,76.32,76.39,76.29,76.32,65538.0,76.32,76.39,76.29,76.32,65538.0
2019-12-10 14:15:00,76.32,76.37,76.24,76.26,85548.0,76.32,76.37,76.24,76.26,85548.0
2019-12-10 14:20:00,76.27,76.33,76.1,76.3,39684.0,76.27,76.33,76.1,76.3,39684.0
2019-12-10 14:25:00,76.31,76.33,76.23,76.27,19410.0,76.31,76.33,76.23,76.27,19410.0
2019-12-10 14:30:00,76.26,76.33,76.2,76.28,34203.0,76.26,76.33,76.2,76.28,34203.0
2019-12-10 14:35:00,76.28,76.3,76.23,76.28,49353.0,76.28,76.3,76.23,76.28,49353.0
2019-12-10 14:40:00,76.3,76.33,76.26,76.31,24348.0,76.3,76.33,76.26,76.31,24348.0
2019-12-10 14:45:00,76.37,76.56,76.34,76.52,32925.0,76.37,76.56,76.34,76.52,32925.0
2019-12-10 14:50:00,76.54,76.54,76.28,76.32,33978.0,76.54,76.54,76.28,76.32,33978.0
2019-12-10 14:55:00,76.3,76.32,76.21,76.25,88731.0,76.3,76.32,76.21,76.25,88731.0
2019-12-10 15:00:00,76.28,76.46,76.27,76.42,45672.0,76.28,76.46,76.27,76.42,45672.0
2019-12-10 15:05:00,76.45,76.51,76.3,76.38,37407.0,76.45,76.51,76.3,76.38,37407.0
2019-12-10 15:10:00,76.39,76.41,76.34,76.36,59436.0,76.39,76.41,76.34,76.36,59436.0
2019-12-10 15:15:00,76.35,76.4,76.22,76.36,61479.0,76.35,76.4,76.22,76.36,61479.0
2019-12-10 15:20:00,76.35,76.39,76.28,76.3,23979.0,76.35,76.39,76.28,76.3,23979.0
2019-12-10 15:25:00,76.32,76.35,76.28,76.34,23832.0,76.32,76.35,76.28,76.34,23832.0
2019-12-10 15:30:00,76.34,76.36,76.18,76.18,42489.0,76.34,76.36,76.18,76.18,42489.0
2019-12-10 15:35:00,76.17,76.38,76.17,76.26,52938.0,76.17,76.38,76.17,76.26,52938.0
2019-12-10 15:40:00,76.27,76.39,76.27,76.31,50856.0,76.27,76.39,76.27,76.31,50856.0
2019-12-10 15:45:00,76.32,76.34,76.24,76.24,87774.0,76.32,76.34,76.24,76.24,87774.0
2019-12-10 15:50:00,76.24,76.33,76.23,76.24,85176.0,76.24,76.33,76.23,76.24,85176.0
2019-12-10 15:55:00,76.26,76.37,76.24,76.36,264672.0,76.26,76.37,76.24,76.36,264672.0
2019-12-11 09:30:00,76.42,76.67,76.19,76.19,151467.0,76.42,76.67,76.19,76.19,151467.0
2019-12-11 09:35:00,76.29,76.35,75.54,75.59,65094.0,76.29,76.35,75.54,75.59,65094.0
2019-12-11 09:40:00,75.74,75.94,75.57,75.69,38520.0,75.74,75.94,75.57,75.69,38520.0
2019-12-11 09:45:00,75.63,75.82,75.61,75.82,87177.0,75.63,75.82,75.61,75.82,87177.0
2019-12-11 09:50:00,75.8,75.94,75.71,75.73,45039.0,75.8,75.94,75.71,75.73,45039.0
2019-12-11 09:55:00,75.69,75.73,75.37,75.45,52677.0,75.69,75.73,75.37,75.45,52677.0
2019-12-11 10:00:00,75.41,75.74,75.37,75.74,88125.0,75.41,75.74,75.37,75.74,88125.0
2019-12-11 10:05:00,75.69,75.71,75.58,75.6,52116.0,75.69,75.71,75.58,75.6,52116.0
2019-12-11 10:10:00,75.63,75.71,75.61,75.64,39336.0,75.63,75.71,75.61,75.64,39336.0
2019-12-11 10:15:00,75.63,75.94,75.56,75.88,111573.0,75.63,75.94,75.56,75.88,111573.0
2019-12-11 10:20:00,75.93,75.99,75.76,75.84,40998.0,75.93,75.99,75.76,75.84,40998.0
2019-12-11 10:25:00,75.77,76.2,75.77,76.2,31848.0,75.77,76.2,75.77,76.2,31848.0
2019-12-11 10:30:00,76.18,76.22,75.97,76.09,45990.0,76.18,76.22,75.97,76.09,45990.0
2019-12-11 10:35:00,76.09,76.09,75.83,75.86,46122.0,76.09,76.09,75.83,75.86,46122.0
2019-12-11 10:40:00,75.87,75.95,75.82,75.87,42843.0,75.87,75.95,75.82,75.87,42843.0
2019-12-11 10:45:00,75.88,75.94,75.81,75.94,28134.0,75.88,75.94,75.81,75.94,28134.0
2019-12-11 10:50:00,75.92,76.02,75.84,75.84,51744.0,75.92,76.02,75.84,75.84,51744.0
2019-12-11 10:55:00,75.87,75.89,75.67,75.82,69210.0,75.87,75.89,75.67,75.82,69210.0
2019-12-11 11:00:00,75.83,75.86,75.78,75.8,37689.0,75.83,75.86,75.78,75.8,37689.0
2019-12-11 11:05:00,75.82,75.91,75.8,75.81,44214.0,75.82,75.91,75.8,75.81,44214.0
2019-12-11 11:10:00,75.83,75.89,75.82,75.87,18828.0,75.83,75.89,75.82,75.87,18828.0
2019-12-11 11:15:00,75.87,76.0,75.86,75.97,29916.0,75.87,76.0,75.86,75.97,29916.0
2019-12-11 11:20:00,75.97,75.97,75.85,75.9,35715.0,75.97,75.97,75.85,75.9,35715.0
2019-12-11 11:25:00,75.88,75.98,75.88,75.96,22050.0,75.88,75.98,75.88,75.96,22050.0
2019-12-11 11:30:00,75.96,76.08,75.94,76.05,43410.0,75.96,76.08,75.94,76.05,43410.0
2019-12-11 11:35:00,76.07,76.21,76.06,76.19,15684.0,76.07,76.21,76.06,76.19,15684.0
2019-12-11 11:40:00,76.18,76.18,76.05,76.05,31332.0,76.18,76.18,76.05,76.05,31332.0
2019-12-11 11:45:00,76.03,76.18,76.01,76.14,52548.0,76.03,76.18,76.01,76.14,52548.0
2019-12-11 11:50:00,76.15,76.25,76.08,76.13,38313.0,76.15,76.25,76.08,76.13,38313.0
2019-12-11 11:55:00,76.15,76.22,76.07,76.13,51387.0,76.15,76.22,76.07,76.13,51387.0
2019-12-11 12:00:00,76.12,76.27,76.1,76.26,14778.0,76.12,76.27,76.1,76.26,14778.0
2019-12-11 12:05:00,76.27,76.37,76.26,76.32,29619.0,76.27,76.37,76.26,76.32,29619.0
2019-12-11 12:10:00,76.33,76.35,76.26,76.27,22197.0,76.33,76.35,76.26,76.27,22197.0
2019-12-11 12:15:00,76.27,76.42,76.26,76.41,27747.0,76.27,76.42,76.26,76.41,27747.0
2019-12-11 12:20:00,76.41,76.49,76.37,76.45,29850.0,76.41,76.49,76.37,76.45,29850.0
2019-12-11 12:25:00,76.46,76.52,76.44,76.47,40149.0,76.46,76.52,76.44,76.47,40149.0
2019-12-11 12:30:00,76.47,76.47,76.39,76.45,13404.0,76.47,76.47,76.39,76.45,13404.0
2019-12-11 12:35:00,76.44,76.48,76.44,76.46,20370.0,76.44,76.48,76.44,76.46,20370.0
2019-12-11 12:40:00,76.46,76.47,76.35,76.37,31779.0,76.46,76.47,76.35,76.37,31779.0
2019-12-11 12:45:00,76.37,76.45,76.35,76.43,28737.0,76.37,76.45,76.35,76.43,28737.0
2019-12-11 12:50:00,76.44,76.56,76.43,76.55,21297.0,76.44,76.56,76.43,76.55,21297.0
2019-12-11 12:55:00,76.55,76.59,76.52,76.57,23082.0,76.55,76.59,76.52,76.57,23082.0
2019-12-11 13:00:00,76.56,76.56,76.52,76.53,12600.0,76.56,76.56,76.52,76.53,12600.0
2019-12-11 13:05:00,76.52,76.53,76.43,76.48,20631.0,76.52,76.53,76.43,76.48,20631.0
2019-12-11 13:10:00,76.48,76.57,76.48,76.57,7905.0,76.48,76.57,76.48,76.57,7905.0
2019-12-11 13:15:00,76.57,76.61,76.57,76.6,24744.0,76.57,76.61,76.57,76.6,24744.0
2019-12-11 13:20:00,76.6,76.6,76.52,76.56,30015.0,76.6,76.6,76.52,76.56,30015.0
2019-12-11 13:25:00,76.56,76.64,76.56,76.64,39120.0,76.56,76.64,76.56,76.64,39120.0
2019-12-11 13:30:00,76.64,76.67,76.56,76.66,28059.0,76.64,76.67,76.56,76.66,28059.0
2019-12-11 13:35:00,76.67,76.82,76.66,76.67,41577.0,76.67,76.82,76.66,76.67,41577.0
2019-12-11 13:40:00,76.68,76.68,76.54,76.57,27051.0,76.68,76.68,76.54,76.57,27051.0
2019-12-11 13:45:00,76.6,76.61,76.48,76.5,31923.0,76.6,76.61,76.48,76.5,31923.0
2019-12-11 13:50:00,76.5,76.5,76.4,76.47,19149.0,76.5,76.5,76.4,76.47,19149.0
2019-12-11 13:55:00,76.46,76.53,76.46,76.51,23700.0,76.46,76.53,76.46,76.51,23700.0
2019-12-11 14:00:00,76.52,76.65,76.49,76.59,42894.0,76.52,76.65,76.49,76.59,42894.0
2019-12-11 14:05:00,76.57,76.61,76.57,76.6,24627.0,76.57,76.61,76.57,76.6,24627.0
2019-12-11 14:10:00,76.6,76.79,76.6,76.62,39387.0,76.6,76.79,76.6,76.62,39387.0
2019-12-11 14:15:00,76.63,76.82,76.63,76.81,44730.0,76.63,76.82,76.63,76.81,44730.0
2019-12-11 14:20:00,76.8,76.82,76.76,76.78,47043.0,76.8,76.82,76.76,76.78,47043.0
2019-12-11 14:25:00,76.77,76.89,76.76,76.84,50304.0,76.77,76.89,76.76,76.84,50304.0
2019-12-11 14:30:00,76.85,76.9,76.83,76.86,22776.0,76.85,76.9,76.83,76.86,22776.0
2019-12-11 14:35:00,76.84,76.86,76.74,76.75,89946.0,76.84,76.86,76.74,76.75,89946.0
2019-12-11 14:40:00,76.75,76.76,76.71,76.71,31779.0,76.75,76.76,76.71,76.71,31779.0
2019-12-11 14:45:00,76.69,76.7,76.63,76.7,97965.0,76.69,76.7,76.63,76.7,97965.0
2019-12-11 14:50:00,76.7,76.8,76.68,76.79,51750.0,76.7,76.8,76.68,76.79,51750.0
2019-12-11 14:55:00,76.81,76.88,76.81,76.86,23016.0,76.81,76.88,76.81,76.86,23016.0
2019-12-11 15:00:00,76.86,76.88,76.74,76.75,51747.0,76.86,76.88,76.74,76.75,51747.0
2019-12-11 15:05:00,76.76,76.79,76.69,76.75,48084.0,76.76,76.79,76.69,76.75,48084.0
2019-12-11 15:10:00,76.75,76.8,76.73,76.75,12315.0,76.75,76.8,76.73,76.75,12315.0
2019-12-11 15:15:00,76.76,76.77,76.7,76.76,21309.0,76.76,76.77,76.7,76.76,21309.0
2019-12-11 15:20:00,76.78,76.82,76.75,76.8,26352.0,76.78,76.82,76.75,76.8,26352.0
2019-12-11 15:25:00,76.82,76.89,76.82,76.88,14376.0,76.82,76.89,76.82,76.88,14376.0
2019-12-11 15:30:00,76.86,76.93,76.84,76.84,25998.0,76.86,76.93,76.84,76.84,25998.0
2019-12-11 15:35:00,76.84,76.91,76.84,76.84,26265.0,76.84,76.91,76.84,76.84,26265.0
2019-12-11 15:40:00,76.85,76.85,76.68,76.68,42408.0,76.85,76.85,76.68,76.68,42408.0
2019-12-11 15:45:00,76.68,76.71,76.49,76.49,45540.0,76.68,76.71,76.49,76.49,45540.0
2019-12-11 15:50:00,76.51,76.74,76.51,76.71,88113.0,76.51,76.74,76.51,76.71,88113.0
2019-12-11 15:55:00,76.7,76.8,76.61,76.76,253131.0,76.7,76.8,76.61,76.76,253131.0
2019-12-12 09:30:00,76.84,77.09,76.63,76.7,46299.0,76.84,77.09,76.63,76.7,46299.0
2019-12-12 09:35:00,76.71,77.0,76.62,76.91,35790.0,76.71,77.0,76.62,76.91,35790.0
2019-12-12 09:40:00,76.84,76.89,76.53,76.72,51477.0,76.84,76.89,76.53,76.72,51477.0
2019-12-12 09:45:00,76.78,76.84,76.58,76.73,27333.0,76.78,76.84,76.58,76.73,27333.0
2019-12-12 09:50:00,76.73,76.92,76.6,76.79,23523.0,76.73,76.92,76.6,76.79,23523.0
2019-12-12 09:55:00,76.8,76.96,76.72,76.96,13599.0,76.8,76.96,76.72,76.96,13599.0
2019-12-12 10:00:00,76.93,77.07,76.87,76.87,28368.0,76.93,77.07,76.87,76.87,28368.0
2019-12-12 10:05:00,76.86,76.98,76.56,76.56,29031.0,76.86,76.98,76.56,76.56,29031.0
2019-12-12 10:10:00,76.57,76.9,76.47,76.77,52866.0,76.57,76.9,76.47,76.77,52866.0
2019-12-12 10:15:00,76.77,76.86,76.63,76.85,15603.0,76.77,76.86,76.63,76.85,15603.0
2019-12-12 10:20:00,76.86,77.09,76.83,77.09,237600.0,76.86,77.09,76.83,77.09,237600.0
2019-12-12 10:25:00,77.09,77.11,76.92,76.92,26511.0,77.09,77.11,76.92,76.92,26511.0
2019-12-12 10:30:00,76.88,76.9,76.73,76.86,52584.0,76.88,76.9,76.73,76.86,52584.0
2019-12-12 10:35:00,76.86,76.88,76.66,76.66,19074.0,76.86,76.88,76.66,76.66,19074.0
2019-12-12 10:40:00,76.68,76.74,76.6,76.63,14520.0,76.68,76.74,76.6,76.63,14520.0
2019-12-12 10:45:00,76.63,76.63,76.53,76.59,57588.0,76.63,76.63,76.53,76.59,57588.0
2019-12-12 10:50:00,76.59,76.68,76.57,76.67,28236.0,76.59,76.68,76.57,76.67,28236.0
2019-12-12 10:55:00,76.63,76.73,76.46,76.53,68547.0,76.63,76.73,76.46,76.53,68547.0
2019-12-12 11:00:00,76.53,76.53,76.07,76.12,64257.0,76.53,76.53,76.07,76.12,64257.0
2019-12-12 11:05:00,76.14,76.17,76.06,76.08,118287.0,76.14,76.17,76.06,76.08,118287.0
2019-12-12 11:10:00,76.08,76.31,76.07,76.12,71544.0,76.08,76.31,76.07,76.12,71544.0
2019-12-12 11:15:00,76.13,76.14,75.92,76.01,27081.0,76.13,76.14,75.92,76.01,27081.0
2019-12-12 11:20:00,76.01,76.03,75.94,76.03,35547.0,76.01,76.03,75.94,76.03,35547.0
2019-12-12 11:25:00,76.04,76.11,76.01,76.08,29670.0,76.04,76.11,76.01,76.08,29670.0
2019-12-12 11:30:00,76.09,76.27,76.06,76.2,45015.0,76.09,76.27,76.06,76.2,45015.0
2019-12-12 11:35:00,76.19,76.21,76.13,76.15,22566.0,76.19,76.21,76.13,76.15,22566.0
2019-12-12 11:40:00,76.12,76.19,76.04,76.15,34146.0,76.12,76.19,76.04,76.15,34146.0
2019-12-12 11:45:00,76.15,76.29,76.11,76.22,24840.0,76.15,76.29,76.11,76.22,24840.0
2019-12-12 11:50:00,76.21,76.32,76.19,76.21,16788.0,76.21,76.32,76.19,76.21,16788.0
2019-12-12 11:55:00,76.19,76.3,76.09,76.3,14169.0,76.19,76.3,76.09,76.3,14169.0
2019-12-12 12:00:00,76.26,76.31,76.22,76.27,37086.0,76.26,76.31,76.22,76.27,37086.0
2019-12-12 12:05:00,76.25,76.3,76.19,76.24,30762.0,76.25,76.3,76.19,76.24,30762.0
2019-12-12 12:10:00,76.21,76.21,76.04,76.1,28536.0,76.21,76.21,76.04,76.1,28536.0
2019-12-12 12:15:00,76.09,76.17,76.08,76.13,56457.0,76.09,76.17,76.08,76.13,56457.0
2019-12-12 12:20:00,76.13,76.18,76.04,76.09,43896.0,76.13,76.18,76.04,76.09,43896.0
2019-12-12 12:25:00,76.07,76.2,76.04,76.2,32337.0,76.07,76.2,76.04,76.2,32337.0
2019-12-12 12:30:00,76.22,76.34,76.21,76.32,26691.0,76.22,76.34,76.21,76.32,26691.0
2019-12-12 12:35:00,76.32,76.38,76.32,76.35,3756.0,76.32,76.38,76.32,76.35,3756.0
2019-12-12 12:40:00,76.35,76.49,76.35,76.42,18186.0,76.35,76.49,76.35,76.42,18186.0
2019-12-12 12:45:00,76.44,76.49,76.37,76.48,21375.0,76.44,76.49,76.37,76.48,21375.0
2019-12-12 12:50:00,76.48,76.52,76.45,76.47,18543.0,76.48,76.52,76.45,76.47,18543.0
2019-12-12 12:55:00,76.47,76.47,76.32,76.32,40455.0,76.47,76.47,76.32,76.32,40455.0
2019-12-12 13:00:00,76.35,76.44,76.31,76.43,8787.0,76.35,76.44,76.31,76.43,8787.0
2019-12-12 13:05:00,76.41,76.44,76.26,76.26,24195.0,76.41,76.44,76.26,76.26,24195.0
2019-12-12 13:10:00,76.29,76.39,76.26,76.34,41769.0,76.29,76.39,76.26,76.34,41769.0
2019-12-12 13:15:00,76.3,76.4,76.3,76.39,15198.0,76.3,76.4,76.3,76.39,15198.0
2019-12-12 13:20:00,76.39,76.39,76.27,76.31,19833.0,76.39,76.39,76.27,76.31,19833.0
2019-12-12 13:25:00,76.3,76.39,76.28,76.39,13569.0,76.3,76.39,76.28,76.39,13569.0
2019-12-12 13:30:00,76.36,76.36,76.3,76.34,14151.0,76.36,76.36,76.3,76.34,14151.0
2019-12-12 13:35:00,76.32,76.37,76.29,76.33,46329.0,76.32,76.37,76.29,76.33,46329.0
2019-12-12 13:40:00,76.32,76.39,76.29,76.35,13983.0,76.32,76.39,76.29,76.35,13983.0
2019-12-12 13:45:00,76.35,76.38,76.31,76.31,15036.0,76.35,76.38,76.31,76.31,15036.0
2019-12-12 13:50:00,76.31,76.45,76.3,76.45,7680.0,76.31,76.45,76.3,76.45,7680.0
2019-12-12 13:55:00,76.44,76.5,76.38,76.5,33162.0,76.44,76.5,76.38,76.5,33162.0
2019-12-12 14:00:00,76.49,76.53,76.41,76.45,21237.0,76.49,76.53,76.41,76.45,21237.0
2019-12-12 14:05:00,76.46,76.55,76.44,76.54,17838.0,76.46,76.55,76.44,76.54,17838.0
2019-12-12 14:10:00,76.54,76.63,76.49,76.5,21060.0,76.54,76.63,76.49,76.5,21060.0
2019-12-12 14:15:00,76.53,76.67,76.53,76.59,49260.0,76.53,76.67,76.53,76.59,49260.0
2019-12-12 14:20:00,76.58,76.72,76.49,76.69,36915.0,76.58,76.72,76.49,76.69,36915.0
2019-12-12 14:25:00,76.69,76.79,76.68,76.75,14310.0,76.69,76.79,76.68,76.75,14310.0
2019-12-12 14:30:00,76.78,77.04,76.73,76.95,29415.0,76.78,77.04,76.73,76.95,29415.0
2019-12-12 14:35:00,76.91,76.96,76.82,76.86,18120.0,76.91,76.96,76.82,76.86,18120.0
2019-12-12 14:40:00,76.89,76.89,76.8,76.81,11733.0,76.89,76.89,76.8,76.81,11733.0
2019-12-12 14:45:00,76.8,76.81,76.64,76.66,10578.0,76.8,76.81,76.64,76.66,10578.0
2019-12-12 14:50:00,76.65,76.74,76.61,76.7,30414.0,76.65,76.74,76.61,76.7,30414.0
2019-12-12 14:55:00,76.76,76.79,76.73,76.77,14364.0,76.76,76.79,76.73,76.77,14364.0
2019-12-12 15:00:00,76.75,76.87,76.75,76.82,19878.0,76.75,76.87,76.75,76.82,19878.0
2019-12-12 15:05:00,76.8,76.86,76.76,76.77,34050.0,76.8,76.86,76.76,76.77,34050.0
2019-12-12 15:10:00,76.77,76.77,76.67,76.72,15873.0,76.77,76.77,76.67,76.72,15873.0
2019-12-12 15:15:00,76.75,76.97,76.72,76.94,62241.0,76.75,76.97,76.72,76.94,62241.0
2019-12-12 15:20:00,76.93,76.95,76.85,76.85,15300.0,76.93,76.95,76.85,76.85,15300.0
2019-12-12 15:25:00,76.85,77.05,76.85,77.04,37227.0,76.85,77.05,76.85,77.04,37227.0
2019-12-12 15:30:00,77.03,77.03,76.93,76.95,21642.0,77.03,77.03,76.93,76.95,21642.0
2019-12-12 15:35:00,76.97,77.01,76.85,77.0,33642.0,76.97,77.01,76.85,77.0,33642.0
2019-12-12 15:40:00,76.97,77.0,76.82,76.86,50646.0,76.97,77.0,76.82,76.86,50646.0
2019-12-12 15:45:00,76.84,76.96,76.84,76.93,65502.0,76.84,76.96,76.84,76.93,65502.0
2019-12-12 15:50:00,76.94,76.98,76.91,76.92,74373.0,76.94,76.98,76.91,76.92,74373.0
2019-12-12 15:55:00,76.91,76.98,76.84,76.89,208005.0,76.91,76.98,76.84,76.89,208005.0
2019-12-13 09:30:00,76.57,76.98,76.57,76.93,69327.0,76.57,76.98,76.57,76.93,69327.0
2019-12-13 09:35:00,77.0,77.49,77.0,77.25,32904.0,77.0,77.49,77.0,77.25,32904.0
2019-12-13 09:40:00,77.21,77.24,77.09,77.2,28461.0,77.21,77.24,77.09,77.2,28461.0
2019-12-13 09:45:00,77.26,77.3,77.06,77.1,25206.0,77.26,77.3,77.06,77.1,25206.0
2019-12-13 09:50:00,77.11,77.17,77.03,77.15,43128.0,77.11,77.17,77.03,77.15,43128.0
2019-12-13 09:55:00,77.16,77.45,77.16,77.34,34224.0,77.16,77.45,77.16,77.34,34224.0
2019-12-13 10:00:00,77.33,77.42,77.24,77.42,22317.0,77.33,77.42,77.24,77.42,22317.0
2019-12-13 10:05:00,77.34,77.47,77.29,77.46,19329.0,77.34,77.47,77.29,77.46,19329.0
2019-12-13 10:10:00,77.42,77.5,77.33,77.35,33096.0,77.42,77.5,77.33,77.35,33096.0
2019-12-13 10:15:00,77.34,77.67,77.34,77.62,25437.0,77.34,77.67,77.34,77.62,25437.0
2019-12-13 10:20:00,77.67,77.67,77.56,77.62,25857.0,77.67,77.67,77.56,77.62,25857.0
2019-12-13 10:25:00,77.64,77.7,77.46,77.47,36876.0,77.64,77.7,77.46,77.47,36876.0
2019-12-13 10:30:00,77.43,77.51,77.34,77.48,23652.0,77.43,77.51,77.34,77.48,23652.0
2019-12-13 10:35:00,77.49,77.51,77.26,77.34,27759.0,77.49,77.51,77.26,77.34,27759.0
2019-12-13 10:40:00,77.4,77.45,77.37,77.41,14766.0,77.4,77.45,77.37,77.41,14766.0
2019-12-13 10:45:00,77.39,77.43,77.26,77.26,17634.0,77.39,77.43,77.26,77.26,17634.0
2019-12-13 10:50:00,77.24,77.29,77.19,77.22,14649.0,77.24,77.29,77.19,77.22,14649.0
2019-12-13 10:55:00,77.22,77.29,77.22,77.24,17697.0,77.22,77.29,77.22,77.24,17697.0
2019-12-13 11:00:00,77.27,77.36,77.22,77.35,13548.0,77.27,77.36,77.22,77.35,13548.0
2019-12-13 11:05:00,77.34,77.45,77.32,77.45,17007.0,77.34,77.45,77.32,77.45,17007.0
2019-12-13 11:10:00,77.49,77.49,77.41,77.44,17619.0,77.49,77.49,77.41,77.44,17619.0
2019-12-13 11:15:00,77.44,77.44,77.28,77.28,15513.0,77.44,77.44,77.28,77.28,15513.0
2019-12-13 11:20:00,77.28,77.28,77.11,77.13,33912.0,77.28,77.28,77.11,77.13,33912.0
2019-12-13 11:25:00,77.13,77.18,77.09,77.13,14136.0,77.13,77.18,77.09,77.13,14136.0
2019-12-13 11:30:00,77.19,77.27,77.16,77.16,18330.0,77.19,77.27,77.16,77.16,18330.0
2019-12-13 11:35:00,77.15,77.19,77.09,77.19,22200.0,77.15,77.19,77.09,77.19,22200.0
2019-12-13 11:40:00,77.2,77.26,77.16,77.2,22899.0,77.2,77.26,77.16,77.2,22899.0
2019-12-13 11:45:00,77.17,77.21,77.14,77.15,30687.0,77.17,77.21,77.14,77.15,30687.0
2019-12-13 11:50:00,77.14,77.19,77.08,77.16,11313.0,77.14,77.19,77.08,77.16,11313.0
2019-12-13 11:55:00,77.14,77.24,77.09,77.13,23868.0,77.14,77.24,77.09,77.13,23868.0
2019-12-13 12:00:00,77.13,77.21,77.13,77.16,28104.0,77.13,77.21,77.13,77.16,28104.0
2019-12-13 12:05:00,77.15,77.19,77.13,77.13,23730.0,77.15,77.19,77.13,77.13,23730.0
2019-12-13 12:10:00,77.13,77.14,77.07,77.11,10530.0,77.13,77.14,77.07,77.11,10530.0
2019-12-13 12:15:00,77.1,77.15,77.1,77.14,15129.0,77.1,77.15,77.1,77.14,15129.0
2019-12-13 12:20:00,77.12,77.17,77.11,77.14,13764.0,77.12,77.17,77.11,77.14,13764.0
2019-12-13 12:25:00,77.17,77.24,77.17,77.19,11949.0,77.17,77.24,77.17,77.19,11949.0
2019-12-13 12:30:00,77.17,77.18,77.14,77.17,17085.0,77.17,77.18,77.14,77.17,17085.0
2019-12-13 12:35:00,77.15,77.16,77.13,77.14,5010.0,77.15,77.16,77.13,77.14,5010.0
2019-12-13 12:40:00,77.17,77.17,77.09,77.09,14376.0,77.17,77.17,77.09,77.09,14376.0
2019-12-13 12:45:00,77.1,77.12,77.07,77.1,24870.0,77.1,77.12,77.07,77.1,24870.0
2019-12-13 12:50:00,77.1,77.15,77.05,77.12,22122.0,77.1,77.15,77.05,77.12,22122.0
2019-12-13 12:55:00,77.13,77.24,77.13,77.23,4200.0,77.13,77.24,77.13,77.23,4200.0
2019-12-13 13:00:00,77.27,77.33,77.25,77.33,8121.0,77.27,77.33,77.25,77.33,8121.0
2019-12-13 13:05:00,77.31,77.31,77.19,77.21,9219.0,77.31,77.31,77.19,77.21,9219.0
2019-12-13 13:10:00,77.22,77.25,77.19,77.25,13620.0,77.22,77.25,77.19,77.25,13620.0
2019-12-13 13:15:00,77.26,77.26,77.16,77.19,24765.0,77.26,77.26,77.16,77.19,24765.0
2019-12-13 13:20:00,77.19,77.21,77.03,77.12,22854.0,77.19,77.21,77.03,77.12,22854.0
2019-12-13 13:25:00,77.13,77.13,77.07,77.1,26502.0,77.13,77.13,77.07,77.1,26502.0
2019-12-13 13:30:00,77.11,77.14,77.08,77.09,12441.0,77.11,77.14,77.08,77.09,12441.0
2019-12-13 13:35:00,77.08,77.09,76.99,76.99,10200.0,77.08,77.09,76.99,76.99,10200.0
2019-12-13 13:40:00,77.02,77.04,76.99,77.01,8280.0,77.02,77.04,76.99,77.01,8280.0
2019-12-13 13:45:00,77.01,77.05,76.99,77.05,24675.0,77.01,77.05,76.99,77.05,24675.0
2019-12-13 13:50:00,77.07,77.11,77.05,77.11,9714.0,77.07,77.11,77.05,77.11,9714.0
2019-12-13 13:55:00,77.08,77.08,76.99,77.04,8940.0,77.08,77.08,76.99,77.04,8940.0
2019-12-13 14:00:00,77.06,77.21,77.06,77.21,17526.0,77.06,77.21,77.06,77.21,17526.0
2019-12-13 14:05:00,77.17,77.23,77.16,77.22,9381.0,77.17,77.23,77.16,77.22,9381.0
2019-12-13 14:10:00,77.21,77.26,77.2,77.2,8214.0,77.21,77.26,77.2,77.2,8214.0
2019-12-13 14:15:00,77.16,77.19,77.14,77.15,25341.0,77.16,77.19,77.14,77.15,25341.0
2019-12-13 14:20:00,77.18,77.19,77.15,77.18,7002.0,77.18,77.19,77.15,77.18,7002.0
2019-12-13 14:25:00,77.17,77.21,77.16,77.2,15033.0,77.17,77.21,77.16,77.2,15033.0
2019-12-13 14:30:00,77.21,77.26,77.17,77.26,21813.0,77.21,77.26,77.17,77.26,21813.0
2019-12-13 14:35:00,77.28,77.34,77.26,77.34,20373.0,77.28,77.34,77.26,77.34,20373.0
2019-12-13 14:40:00,77.32,77.39,77.32,77.37,8799.0,77.32,77.39,77.32,77.37,8799.0
2019-12-13 14:45:00,77.37,77.37,77.3,77.37,12633.0,77.37,77.37,77.3,77.37,12633.0
2019-12-13 14:50:00,77.35,77.39,77.35,77.37,6699.0,77.35,77.39,77.35,77.37,6699.0
2019-12-13 14:55:00,77.38,77.4,77.31,77.33,17733.0,77.38,77.4,77.31,77.33,17733.0
2019-12-13 15:00:00,77.33,77.4,77.32,77.4,11688.0,77.33,77.4,77.32,77.4,11688.0
2019-12-13 15:05:00,77.4,77.42,77.33,77.34,21969.0,77.4,77.42,77.33,77.34,21969.0
2019-12-13 15:10:00,77.34,77.4,77.33,77.4,34248.0,77.34,77.4,77.33,77.4,34248.0
2019-12-13 15:15:00,77.4,77.41,77.39,77.4,13041.0,77.4,77.41,77.39,77.4,13041.0
2019-12-13 15:20:00,77.41,77.44,77.4,77.4,26043.0,77.41,77.44,77.4,77.4,26043.0
2019-12-13 15:25:00,77.41,77.44,77.35,77.36,15894.0,77.41,77.44,77.35,77.36,15894.0
2019-12-13 15:30:00,77.35,77.43,77.35,77.43,18363.0,77.35,77.43,77.35,77.43,18363.0
2019-12-13 15:35:00,77.43,77.55,77.43,77.51,37347.0,77.43,77.55,77.43,77.51,37347.0
2019-12-13 15:40:00,77.51,77.53,77.45,77.45,47451.0,77.51,77.53,77.45,77.45,47451.0
2019-12-13 15:45:00,77.46,77.51,77.42,77.46,39567.0,77.46,77.51,77.42,77.46,39567.0
2019-12-13 15:50:00,77.46,77.53,77.46,77.5,61953.0,77.46,77.53,77.46,77.5,61953.0
2019-12-13 15:55:00,77.49,77.6,77.49,77.55,149709.0,77.49,77.6,77.49,77.55,149709.0
2019-12-16 09:30:00,77.69,77.94,77.51,77.75,88524.0,77.69,77.94,77.51,77.75,88524.0
2019-12-16 09:35:00,77.8,77.88,77.62,77.81,27837.0,77.8,77.88,77.62,77.81,27837.0
2019-12-16 09:40:00,77.77,78.2,77.76,78.12,23352.0,77.77,78.2,77.76,78.12,23352.0
2019-12-16 09:45:00,78.13,78.17,78.05,78.16,9468.0,78.13,78.17,78.05,78.16,9468.0
2019-12-16 09:50:00,78.14,78.25,78.09,78.09,30120.0,78.14,78.25,78.09,78.09,30120.0
2019-12-16 09:55:00,78.1,78.18,78.06,78.14,12591.0,78.1,78.18,78.06,78.14,12591.0
2019-12-16 10:00:00,78.17,78.49,78.15,78.49,18651.0,78.17,78.49,78.15,78.49,18651.0
2019-12-16 10:05:00,78.52,78.67,78.45,78.59,23700.0,78.52,78.67,78.45,78.59,23700.0
2019-12-16 10:10:00,78.57,78.7,78.51,78.68,32973.0,78.57,78.7,78.51,78.68,32973.0
2019-12-16 10:15:00,78.69,78.9,78.62,78.75,38511.0,78.69,78.9,78.62,78.75,38511.0
2019-12-16 10:20:00,78.7,78.8,78.65,78.72,21309.0,78.7,78.8,78.65,78.72,21309.0
2019-12-16 10:25:00,78.68,78.68,78.52,78.56,32775.0,78.68,78.68,78.52,78.56,32775.0
2019-12-16 10:30:00,78.55,78.63,78.52,78.52,12690.0,78.55,78.63,78.52,78.52,12690.0
2019-12-16 10:35:00,78.54,78.63,78.48,78.63,30396.0,78.54,78.63,78.48,78.63,30396.0
2019-12-16 10:40:00,78.61,78.64,78.52,78.6,17238.0,78.61,78.64,78.52,78.6,17238.0
2019-12-16 10:45:00,78.64,78.71,78.6,78.67,34008.0,78.64,78.71,78.6,78.67,34008.0
2019-12-16 10:50:00,78.63,78.68,78.51,78.6,17637.0,78.63,78.68,78.51,78.6,17637.0
2019-12-16 10:55:00,78.6,78.65,78.54,78.55,22260.0,78.6,78.65,78.54,78.55,22260.0
2019-12-16 11:00:00,78.57,78.67,78.55,78.65,15333.0,78.57,78.67,78.55,78.65,15333.0
2019-12-16 11:05:00,78.61,78.64,78.53,78.54,10530.0,78.61,78.64,78.53,78.54,10530.0
2019-12-16 11:10:00,78.57,78.69,78.55,78.61,16053.0,78.57,78.69,78.55,78.61,16053.0
2019-12-16 11:15:00,78.61,78.73,78.57,78.68,31149.0,78.61,78.73,78.57,78.68,31149.0
2019-12-16 11:20:00,78.71,78.75,78.67,78.72,11550.0,78.71,78.75,78.67,78.72,11550.0
2019-12-16 11:25:00,78.72,78.8,78.7,78.77,14274.0,78.72,78.8,78.7,78.77,14274.0
2019-12-16 11:30:00,78.77,78.85,78.73,78.76,27519.0,78.77,78.85,78.73,78.76,27519.0
2019-12-16 11:35:00,78.78,78.87,78.73,78.78,34149.0,78.78,78.87,78.73,78.78,34149.0
2019-12-16 11:40:00,78.79,78.79,78.52,78.52,20874.0,78.79,78.79,78.52,78.52,20874.0
2019-12-16 11:45:00,78.54,78.6,78.52,78.58,12852.0,78.54,78.6,78.52,78.58,12852.0
2019-12-16 11:50:00,78.6,78.68,78.57,78.66,12291.0,78.6,78.68,78.57,78.66,12291.0
2019-12-16 11:55:00,78.66,78.67,78.62,78.66,13392.0,78.66,78.67,78.62,78.66,13392.0
2019-12-16 12:00:00,78.7,78.7,78.58,78.6,19113.0,78.7,78.7,78.58,78.6,19113.0
2019-12-16 12:05:00,78.58,78.62,78.56,78.61,10875.0,78.58,78.62,78.56,78.61,10875.0
2019-12-16 12:10:00,78.62,78.64,78.56,78.64,16800.0,78.62,78.64,78.56,78.64,16800.0
2019-12-16 12:15:00,78.65,78.65,78.56,78.6,19236.0,78.65,78.65,78.56,78.6,19236.0
2019-12-16 12:20:00,78.61,78.68,78.61,78.63,30315.0,78.61,78.68,78.61,78.63,30315.0
2019-12-16 12:25:00,78.67,78.7,78.62,78.7,23010.0,78.67,78.7,78.62,78.7,23010.0
2019-12-16 12:30:00,78.68,78.72,78.66,78.67,15933.0,78.68,78.72,78.66,78.67,15933.0
2019-12-16 12:35:00,78.67,78.71,78.65,78.67,21999.0,78.67,78.71,78.65,78.67,21999.0
2019-12-16 12:40:00,78.67,78.69,78.66,78.67,6000.0,78.67,78.69,78.66,78.67,6000.0
2019-12-16 12:45:00,78.67,78.68,78.6,78.6,6738.0,78.67,78.68,78.6,78.6,6738.0
2019-12-16 12:50:00,78.63,78.63,78.58,78.6,7200.0,78.63,78.63,78.58,78.6,7200.0
2019-12-16 12:55:00,78.6,78.62,78.6,78.61,23010.0,78.6,78.62,78.6,78.61,23010.0
2019-12-16 13:00:00,78.61,78.66,78.6,78.66,9000.0,78.61,78.66,78.6,78.66,9000.0
2019-12-16 13:05:00,78.7,78.73,78.68,78.71,4305.0,78.7,78.73,78.68,78.71,4305.0
2019-12-16 13:10:00,78.7,78.7,78.63,78.66,9450.0,78.7,78.7,78.63,78.66,9450.0
2019-12-16 13:15:00,78.64,78.65,78.6,78.63,12615.0,78.64,78.65,78.6,78.63,12615.0
2019-12-16 13:20:00,78.61,78.69,78.6,78.67,12408.0,78.61,78.69,78.6,78.67,12408.0
2019-12-16 13:25:00,78.67,78.71,78.63,78.71,4902.0,78.67,78.71,78.63,78.71,4902.0
2019-12-16 13:30:00,78.7,78.7,78.59,78.59,18129.0,78.7,78.7,78.59,78.59,18129.0
2019-12-16 13:35:00,78.6,78.65,78.59,78.61,32496.0,78.6,78.65,78.59,78.61,32496.0
2019-12-16 13:40:00,78.61,78.67,78.58,78.6,56250.0,78.61,78.67,78.58,78.6,56250.0
2019-12-16 13:45:00,78.58,78.64,78.58,78.59,37782.0,78.58,78.64,78.58,78.59,37782.0
2019-12-16 13:50:00,78.6,78.69,78.6,78.69,30255.0,78.6,78.69,78.6,78.69,30255.0
2019-12-16 13:55:00,78.71,78.78,78.67,78.77,10416.0,78.71,78.78,78.67,78.77,10416.0
2019-12-16 14:00:00,78.76,78.78,78.71,78.73,12600.0,78.76,78.78,78.71,78.73,12600.0
2019-12-16 14:05:00,78.73,78.73,78.7,78.72,8835.0,78.73,78.73,78.7,78.72,8835.0
2019-12-16 14:10:00,78.71,78.71,78.61,78.64,21015.0,78.71,78.71,78.61,78.64,21015.0
2019-12-16 14:15:00,78.65,78.67,78.59,78.63,35304.0,78.65,78.67,78.59,78.63,35304.0
2019-12-16 14:20:00,78.64,78.65,78.6,78.62,30750.0,78.64,78.65,78.6,78.62,30750.0
2019-12-16 14:25:00,78.61,78.63,78.59,78.62,19650.0,78.61,78.63,78.59,78.62,19650.0
2019-12-16 14:30:00,78.61,78.63,78.6,78.62,53568.0,78.61,78.63,78.6,78.62,53568.0
2019-12-16 14:35:00,78.62,78.64,78.47,78.47,59463.0,78.62,78.64,78.47,78.47,59463.0
2019-12-16 14:40:00,78.5,78.5,78.43,78.44,33711.0,78.5,78.5,78.43,78.44,33711.0
2019-12-16 14:45:00,78.43,78.49,78.41,78.48,17910.0,78.43,78.49,78.41,78.48,17910.0
2019-12-16 14:50:00,78.49,78.59,78.48,78.59,24522.0,78.49,78.59,78.48,78.59,24522.0
2019-12-16 14:55:00,78.57,78.64,78.54,78.59,61653.0,78.57,78.64,78.54,78.59,61653.0
2019-12-16 15:00:00,78.57,78.62,78.51,78.56,14631.0,78.57,78.62,78.51,78.56,14631.0
2019-12-16 15:05:00,78.55,78.59,78.54,78.56,17508.0,78.55,78.59,78.54,78.56,17508.0
2019-12-16 15:10:00,78.56,78.64,78.55,78.62,18825.0,78.56,78.64,78.55,78.62,18825.0
2019-12-16 15:15:00,78.63,78.66,78.58,78.6,14925.0,78.63,78.66,78.58,78.6,14925.0
2019-12-16 15:20:00,78.6,78.64,78.59,78.62,29991.0,78.6,78.64,78.59,78.62,29991.0
2019-12-16 15:25:00,78.63,78.63,78.4,78.42,57069.0,78.63,78.63,78.4,78.42,57069.0
2019-12-16 15:30:00,78.42,78.49,78.38,78.49,93072.0,78.42,78.49,78.38,78.49,93072.0
2019-12-16 15:35:00,78.48,78.49,78.29,78.29,107181.0,78.48,78.49,78.29,78.29,107181.0
2019-12-16 15:40:00,78.28,78.33,78.24,78.33,25923.0,78.28,78.33,78.24,78.33,25923.0
2019-12-16 15:45:00,78.31,78.42,78.29,78.39,35757.0,78.31,78.42,78.29,78.39,35757.0
2019-12-16 15:50:00,78.41,78.45,78.35,78.38,54960.0,78.41,78.45,78.35,78.38,54960.0
2019-12-16 15:55:00,78.38,78.39,78.29,78.33,135207.0,78.38,78.39,78.29,78.33,135207.0
2019-12-17 09:30:00,78.95,79.13,78.74,79.0,81648.0,78.95,79.13,78.74,79.0,81648.0
2019-12-17 09:35:00,79.14,79.22,78.73,78.87,88902.0,79.14,79.22,78.73,78.87,88902.0
2019-12-17 09:40:00,78.88,78.94,78.58,78.67,50472.0,78.88,78.94,78.58,78.67,50472.0
2019-12-17 09:45:00,78.7,78.77,78.4,78.42,32337.0,78.7,78.77,78.4,78.42,32337.0
2019-12-17 09:50:00,78.43,78.65,78.42,78.5,70350.0,78.43,78.65,78.42,78.5,70350.0
2019-12-17 09:55:00,78.54,78.56,78.48,78.48,37047.0,78.54,78.56,78.48,78.48,37047.0
2019-12-17 10:00:00,78.46,78.84,78.34,78.8,29979.0,78.46,78.84,78.34,78.8,29979.0
2019-12-17 10:05:00,78.84,79.04,78.84,78.92,22839.0,78.84,79.04,78.84,78.92,22839.0
2019-12-17 10:10:00,78.92,79.08,78.86,78.92,36684.0,78.92,79.08,78.86,78.92,36684.0
2019-12-17 10:15:00,78.89,79.06,78.89,79.04,46746.0,78.89,79.06,78.89,79.04,46746.0
2019-12-17 10:20:00,79.06,79.09,79.0,79.04,22014.0,79.06,79.09,79.0,79.04,22014.0
2019-12-17 10:25:00,79.04,79.11,78.91,79.1,34593.0,79.04,79.11,78.91,79.1,34593.0
2019-12-17 10:30:00,79.06,79.11,79.0,79.06,23586.0,79.06,79.11,79.0,79.06,23586.0
2019-12-17 10:35:00,79.03,79.09,78.99,79.02,28074.0,79.03,79.09,78.99,79.02,28074.0
2019-12-17 10:40:00,79.0,79.02,78.95,78.99,19233.0,79.0,79.02,78.95,78.99,19233.0
2019-12-17 10:45:00,78.98,78.99,78.91,78.96,17106.0,78.98,78.99,78.91,78.96,17106.0
2019-12-17 10:50:00,78.96,78.96,78.75,78.85,19587.0,78.96,78.96,78.75,78.85,19587.0
2019-12-17 10:55:00,78.84,78.91,78.81,78.87,13584.0,78.84,78.91,78.81,78.87,13584.0
2019-12-17 11:00:00,78.89,78.96,78.87,78.94,13506.0,78.89,78.96,78.87,78.94,13506.0
2019-12-17 11:05:00,78.95,78.95,78.89,78.92,16005.0,78.95,78.95,78.89,78.92,16005.0
2019-12-17 11:10:00,78.88,78.89,78.81,78.86,12048.0,78.88,78.89,78.81,78.86,12048.0
2019-12-17 11:15:00,78.85,78.95,78.85,78.93,7716.0,78.85,78.95,78.85,78.93,7716.0
2019-12-17 11:20:00,78.92,78.96,78.88,78.91,32802.0,78.92,78.96,78.88,78.91,32802.0
2019-12-17 11:25:00,78.91,78.95,78.83,78.89,21513.0,78.91,78.95,78.83,78.89,21513.0
2019-12-17 11:30:00,78.88,78.88,78.74,78.78,11505.0,78.88,78.88,78.74,78.78,11505.0
2019-12-17 11:35:00,78.76,78.82,78.72,78.72,15813.0,78.76,78.82,78.72,78.72,15813.0
2019-12-17 11:40:00,78.72,78.75,78.69,78.75,30477.0,78.72,78.75,78.69,78.75,30477.0
2019-12-17 11:45:00,78.73,78.75,78.71,78.73,37617.0,78.73,78.75,78.71,78.73,37617.0
2019-12-17 11:50:00,78.76,78.79,78.73,78.77,11643.0,78.76,78.79,78.73,78.77,11643.0
2019-12-17 11:55:00,78.78,78.96,78.78,78.89,32184.0,78.78,78.96,78.78,78.89,32184.0
2019-12-17 12:00:00,78.89,78.95,78.79,78.89,23355.0,78.89,78.95,78.79,78.89,23355.0
2019-12-17 12:05:00,78.89,78.99,78.89,78.98,10644.0,78.89,78.99,78.89,78.98,10644.0
2019-12-17 12:10:00,78.98,79.13,78.97,79.1,15657.0,78.98,79.13,78.97,79.1,15657.0
2019-12-17 12:15:00,79.13,79.21,79.13,79.21,12597.0,79.13,79.21,79.13,79.21,12597.0
2019-12-17 12:20:00,79.2,79.21,79.12,79.12,12063.0,79.2,79.21,79.12,79.12,12063.0
2019-12-17 12:25:00,79.12,79.17,79.09,79.14,25650.0,79.12,79.17,79.09,79.14,25650.0
2019-12-17 12:30:00,79.13,79.19,79.13,79.15,8586.0,79.13,79.19,79.13,79.15,8586.0
2019-12-17 12:35:00,79.14,79.16,79.11,79.13,15600.0,79.14,79.16,79.11,79.13,15600.0
2019-12-17 12:40:00,79.13,79.25,79.13,79.24,10680.0,79.13,79.25,79.13,79.24,10680.0
2019-12-17 12:45:00,79.28,79.31,79.24,79.27,15024.0,79.28,79.31,79.24,79.27,15024.0
2019-12-17 12:50:00,79.25,79.28,79.22,79.23,19149.0,79.25,79.28,79.22,79.23,19149.0
2019-12-17 12:55:00,79.24,79.25,79.18,79.21,14763.0,79.24,79.25,79.18,79.21,14763.0
2019-12-17 13:00:00,79.18,79.18,79.02,79.04,11490.0,79.18,79.18,79.02,79.04,11490.0
2019-12-17 13:05:00,79.01,79.06,79.0,79.05,17613.0,79.01,79.06,79.0,79.05,17613.0
2019-12-17 13:10:00,79.06,79.15,79.06,79.12,15219.0,79.06,79.15,79.06,79.12,15219.0
2019-12-17 13:15:00,79.13,79.17,79.11,79.17,7500.0,79.13,79.17,79.11,79.17,7500.0
2019-12-17 13:20:00,79.16,79.16,79.1,79.11,5400.0,79.16,79.16,79.1,79.11,5400.0
2019-12-17 13:25:00,79.12,79.12,79.06,79.07,13053.0,79.12,79.12,79.06,79.07,13053.0
2019-12-17 13:30:00,79.08,79.17,79.07,79.14,14286.0,79.08,79.17,79.07,79.14,14286.0
2019-12-17 13:35:00,79.17,79.22,79.16,79.17,11634.0,79.17,79.22,79.16,79.17,11634.0
2019-12-17 13:40:00,79.17,79.22,79.17,79.18,6513.0,79.17,79.22,79.17,79.18,6513.0
2019-12-17 13:45:00,79.16,79.22,79.16,79.19,9885.0,79.16,79.22,79.16,79.19,9885.0
2019-12-17 13:50:00,79.18,79.2,79.15,79.16,6798.0,79.18,79.2,79.15,79.16,6798.0
2019-12-17 13:55:00,79.15,79.18,79.13,79.16,19008.0,79.15,79.18,79.13,79.16,19008.0
2019-12-17 14:00:00,79.17,79.2,79.07,79.11,13920.0,79.17,79.2,79.07,79.11,13920.0
2019-12-17 14:05:00,79.1,79.1,78.99,79.06,29640.0,79.1,79.1,78.99,79.06,29640.0
2019-12-17 14:10:00,79.06,79.08,79.01,79.08,15198.0,79.06,79.08,79.01,79.08,15198.0
2019-12-17 14:15:00,79.08,79.1,78.99,79.07,32763.0,79.08,79.1,78.99,79.07,32763.0
2019-12-17 14:20:00,79.06,79.06,79.01,79.01,8982.0,79.06,79.06,79.01,79.01,8982.0
2019-12-17 14:25:00,79.0,79.13,79.0,79.13,48573.0,79.0,79.13,79.0,79.13,48573.0
2019-12-17 14:30:00,79.13,79.14,79.11,79.12,13692.0,79.13,79.14,79.11,79.12,13692.0
2019-12-17 14:35:00,79.13,79.14,79.11,79.12,10401.0,79.13,79.14,79.11,79.12,10401.0
2019-12-17 14:40:00,79.12,79.12,79.07,79.07,10236.0,79.12,79.12,79.07,79.07,10236.0
2019-12-17 14:45:00,79.05,79.1,79.03,79.08,20427.0,79.05,79.1,79.03,79.08,20427.0
2019-12-17 14:50:00,79.08,79.1,79.03,79.05,22071.0,79.08,79.1,79.03,79.05,22071.0
2019-12-17 14:55:00,79.05,79.17,79.05,79.17,16683.0,79.05,79.17,79.05,79.17,16683.0
2019-12-17 15:00:00,79.13,79.16,79.1,79.15,17658.0,79.13,79.16,79.1,79.15,17658.0
2019-12-17 15:05:00,79.15,79.2,79.14,79.19,15387.0,79.15,79.2,79.14,79.19,15387.0
2019-12-17 15:10:00,79.19,79.19,79.14,79.18,23733.0,79.19,79.19,79.14,79.18,23733.0
2019-12-17 15:15:00,79.19,79.26,79.18,79.24,35046.0,79.19,79.26,79.18,79.24,35046.0
2019-12-17 15:20:00,79.25,79.28,79.23,79.25,22071.0,79.25,79.28,79.23,79.25,22071.0
2019-12-17 15:25:00,79.25,79.3,79.24,79.3,23850.0,79.25,79.3,79.24,79.3,23850.0
2019-12-17 15:30:00,79.3,79.3,79.23,79.23,35850.0,79.3,79.3,79.23,79.23,35850.0
2019-12-17 15:35:00,79.23,79.32,79.23,79.31,29808.0,79.23,79.32,79.23,79.31,29808.0
2019-12-17 15:40:00,79.3,79.35,79.28,79.33,40614.0,79.3,79.35,79.28,79.33,40614.0
2019-12-17 15:45:00,79.33,79.44,79.33,79.43,76947.0,79.33,79.44,79.33,79.43,76947.0
2019-12-17 15:50:00,79.44,79.47,79.27,79.33,100203.0,79.44,79.47,79.27,79.33,100203.0
2019-12-17 15:55:00,79.35,79.42,79.29,79.29,190296.0,79.35,79.42,79.29,79.29,190296.0
2019-12-18 09:30:00,79.38,79.87,79.34,79.55,49197.0,79.38,79.87,79.34,79.55,49197.0
2019-12-18 09:35:00,79.6,79.68,79.21,79.21,23310.0,79.6,79.68,79.21,79.21,23310.0
2019-12-18 09:40:00,79.29,79.36,79.2,79.2,10725.0,79.29,79.36,79.2,79.2,10725.0
2019-12-18 09:45:00,79.23,79.37,79.18,79.19,13623.0,79.23,79.37,79.18,79.19,13623.0
2019-12-18 09:50:00,79.24,79.53,79.24,79.53,15060.0,79.24,79.53,79.24,79.53,15060.0
2019-12-18 09:55:00,79.56,79.58,79.4,79.49,18300.0,79.56,79.58,79.4,79.49,18300.0
2019-12-18 10:00:00,79.49,79.49,79.33,79.37,11130.0,79.49,79.49,79.33,79.37,11130.0
2019-12-18 10:05:00,79.4,79.44,79.38,79.4,11328.0,79.4,79.44,79.38,79.4,11328.0
2019-12-18 10:10:00,79.37,79.46,79.28,79.44,18390.0,79.37,79.46,79.28,79.44,18390.0
2019-12-18 10:15:00,79.42,79.44,79.12,79.12,34569.0,79.42,79.44,79.12,79.12,34569.0
2019-12-18 10:20:00,79.08,79.15,79.04,79.05,15726.0,79.08,79.15,79.04,79.05,15726.0
2019-12-18 10:25:00,79.03,79.08,78.94,78.98,28398.0,79.03,79.08,78.94,78.98,28398.0
2019-12-18 10:30:00,78.96,79.04,78.93,79.01,25710.0,78.96,79.04,78.93,79.01,25710.0
2019-12-18 10:35:00,79.04,79.1,78.98,79.08,17670.0,79.04,79.1,78.98,79.08,17670.0
2019-12-18 10:40:00,79.08,79.17,79.08,79.15,12267.0,79.08,79.17,79.08,79.15,12267.0
2019-12-18 10:45:00,79.14,79.14,79.0,79.03,9642.0,79.14,79.14,79.0,79.03,9642.0
2019-12-18 10:50:00,79.02,79.11,79.02,79.1,4806.0,79.02,79.11,79.02,79.1,4806.0
2019-12-18 10:55:00,79.09,79.14,78.99,78.99,11907.0,79.09,79.14,78.99,78.99,11907.0
2019-12-18 11:00:00,78.95,78.98,78.93,78.96,16935.0,78.95,78.98,78.93,78.96,16935.0
2019-12-18 11:05:00,78.97,79.03,78.96,78.96,24108.0,78.97,79.03,78.96,78.96,24108.0
2019-12-18 11:10:00,78.96,78.99,78.96,78.97,22971.0,78.96,78.99,78.96,78.97,22971.0
2019-12-18 11:15:00,78.98,79.17,78.98,79.16,13308.0,78.98,79.17,78.98,79.16,13308.0
2019-12-18 11:20:00,79.18,79.22,79.1,79.12,12069.0,79.18,79.22,79.1,79.12,12069.0
2019-12-18 11:25:00,79.12,79.19,79.08,79.19,10275.0,79.12,79.19,79.08,79.19,10275.0
2019-12-18 11:30:00,79.19,79.2,79.09,79.11,20400.0,79.19,79.2,79.09,79.11,20400.0
2019-12-18 11:35:00,79.1,79.13,79.1,79.13,6750.0,79.1,79.13,79.1,79.13,6750.0
2019-12-18 11:40:00,79.13,79.14,79.08,79.1,8145.0,79.13,79.14,79.08,79.1,8145.0
2019-12-18 11:45:00,79.09,79.18,79.09,79.15,7473.0,79.09,79.18,79.09,79.15,7473.0
2019-12-18 11:50:00,79.15,79.19,79.13,79.17,7200.0,79.15,79.19,79.13,79.17,7200.0
2019-12-18 11:55:00,79.2,79.21,79.13,79.17,40254.0,79.2,79.21,79.13,79.17,40254.0
2019-12-18 12:00:00,79.18,79.18,78.99,79.0,50412.0,79.18,79.18,78.99,79.0,50412.0
2019-12-18 12:05:00,78.99,79.0,78.96,78.99,7884.0,78.99,79.0,78.96,78.99,7884.0
2019-12-18 12:10:00,78.97,79.06,78.96,79.05,27882.0,78.97,79.06,78.96,79.05,27882.0
2019-12-18 12:15:00,79.08,79.08,78.94,78.96,37887.0,79.08,79.08,78.94,78.96,37887.0
2019-12-18 12:20:00,78.88,78.93,78.88,78.93,7050.0,78.88,78.93,78.88,78.93,7050.0
2019-12-18 12:25:00,78.95,78.97,78.82,78.82,34503.0,78.95,78.97,78.82,78.82,34503.0
2019-12-18 12:30:00,78.79,78.79,78.71,78.74,8460.0,78.79,78.79,78.71,78.74,8460.0
2019-12-18 12:35:00,78.76,78.77,78.73,78.77,16656.0,78.76,78.77,78.73,78.77,16656.0
2019-12-18 12:40:00,78.78,78.83,78.78,78.83,9690.0,78.78,78.83,78.78,78.83,9690.0
2019-12-18 12:45:00,78.85,79.01,78.85,78.96,25128.0,78.85,79.01,78.85,78.96,25128.0
2019-12-18 12:50:00,79.0,79.01,78.95,78.96,7839.0,79.0,79.01,78.95,78.96,7839.0
2019-12-18 12:55:00,78.94,78.98,78.92,78.97,6300.0,78.94,78.98,78.92,78.97,6300.0
2019-12-18 13:00:00,78.97,79.0,78.91,78.91,9000.0,78.97,79.0,78.91,78.91,9000.0
2019-12-18 13:05:00,78.89,78.96,78.89,78.91,41943.0,78.89,78.96,78.89,78.91,41943.0
2019-12-18 13:10:00,78.92,78.93,78.87,78.92,36132.0,78.92,78.93,78.87,78.92,36132.0
2019-12-18 13:15:00,78.91,78.91,78.74,78.74,13368.0,78.91,78.91,78.74,78.74,13368.0
2019-12-18 13:20:00,78.74,78.74,78.58,78.58,12252.0,78.74,78.74,78.58,78.58,12252.0
2019-12-18 13:25:00,78.59,78.59,78.49,78.52,19059.0,78.59,78.59,78.49,78.52,19059.0
2019-12-18 13:30:00,78.56,78.65,78.55,78.62,9453.0,78.56,78.65,78.55,78.62,9453.0
2019-12-18 13:35:00,78.62,78.7,78.6,78.68,8100.0,78.62,78.7,78.6,78.68,8100.0
2019-12-18 13:40:00,78.68,78.76,78.64,78.76,6132.0,78.68,78.76,78.64,78.76,6132.0
2019-12-18 13:45:00,78.76,78.76,78.7,78.72,5700.0,78.76,78.76,78.7,78.72,5700.0
2019-12-18 13:50:00,78.72,78.72,78.66,78.68,3558.0,78.72,78.72,78.66,78.68,3558.0
2019-12-18 13:55:00,78.68,78.72,78.65,78.7,12573.0,78.68,78.72,78.65,78.7,12573.0
2019-12-18 14:00:00,78.68,78.74,78.66,78.68,26640.0,78.68,78.74,78.66,78.68,26640.0
2019-12-18 14:05:00,78.67,78.68,78.61,78.68,6519.0,78.67,78.68,78.61,78.68,6519.0
2019-12-18 14:10:00,78.69,78.7,78.64,78.64,11256.0,78.69,78.7,78.64,78.64,11256.0
2019-12-18 14:15:00,78.61,78.63,78.58,78.6,23700.0,78.61,78.63,78.58,78.6,23700.0
2019-12-18 14:20:00,78.58,78.6,78.56,78.58,24675.0,78.58,78.6,78.56,78.58,24675.0
2019-12-18 14:25:00,78.57,78.63,78.57,78.59,7788.0,78.57,78.63,78.57,78.59,7788.0
2019-12-18 14:30:00,78.61,78.63,78.57,78.63,6600.0,78.61,78.63,78.57,78.63,6600.0
2019-12-18 14:35:00,78.62,78.65,78.6,78.65,39768.0,78.62,78.65,78.6,78.65,39768.0
2019-12-18 14:40:00,78.65,78.67,78.63,78.63,15033.0,78.65,78.67,78.63,78.63,15033.0
2019-12-18 14:45:00,78.63,78.66,78.62,78.66,13710.0,78.63,78.66,78.62,78.66,13710.0
2019-12-18 14:50:00,78.65,78.77,78.64,78.77,8196.0,78.65,78.77,78.64,78.77,8196.0
2019-12-18 14:55:00,78.75,78.76,78.68,78.73,5700.0,78.75,78.76,78.68,78.73,5700.0
2019-12-18 15:00:00,78.73,78.74,78.69,78.71,6600.0,78.73,78.74,78.69,78.71,6600.0
2019-12-18 15:05:00,78.71,78.71,78.63,78.63,13770.0,78.71,78.71,78.63,78.63,13770.0
2019-12-18 15:10:00,78.63,78.63,78.5,78.54,87462.0,78.63,78.63,78.5,78.54,87462.0
2019-12-18 15:15:00,78.57,78.66,78.48,78.66,139305.0,78.57,78.66,78.48,78.66,139305.0
2019-12-18 15:20:00,78.67,78.67,78.53,78.55,18897.0,78.67,78.67,78.53,78.55,18897.0
2019-12-18 15:25:00,78.54,78.56,78.49,78.56,45552.0,78.54,78.56,78.49,78.56,45552.0
2019-12-18 15:30:00,78.56,78.66,78.55,78.66,21567.0,78.56,78.66,78.55,78.66,21567.0
2019-12-18 15:35:00,78.66,78.66,78.5,78.57,145104.0,78.66,78.66,78.5,78.57,145104.0
2019-12-18 15:40:00,78.56,78.7,78.47,78.65,114543.0,78.56,78.7,78.47,78.65,114543.0
2019-12-18 15:45:00,78.64,78.64,78.54,78.61,47424.0,78.64,78.64,78.54,78.61,47424.0
2019-12-18 15:50:00,78.63,78.68,78.59,78.63,56457.0,78.63,78.68,78.59,78.63,56457.0
2019-12-18 15:55:00,78.64,78.65,78.54,78.54,142155.0,78.64,78.65,78.54,78.54,142155.0
2019-12-19 09:30:00,79.02,79.49,78.73,79.2,108345.0,79.02,79.49,78.73,79.2,108345.0
2019-12-19 09:35:00,79.27,79.27,78.73,78.83,55830.0,79.27,79.27,78.73,78.83,55830.0
2019-12-19 09:40:00,78.97,78.97,78.34,78.34,24108.0,78.97,78.97,78.34,78.34,24108.0
2019-12-19 09:45:00,78.47,78.47,78.23,78.45,51300.0,78.47,78.47,78.23,78.45,51300.0
2019-12-19 09:50:00,78.49,78.61,78.45,78.55,8100.0,78.49,78.61,78.45,78.55,8100.0
2019-12-19 09:55:00,78.55,78.57,78.49,78.54,6327.0,78.55,78.57,78.49,78.54,6327.0
2019-12-19 10:00:00,78.58,78.7,78.55,78.63,24420.0,78.58,78.7,78.55,78.63,24420.0
2019-12-19 10:05:00,78.59,78.62,78.35,78.45,15495.0,78.59,78.62,78.35,78.45,15495.0
2019-12-19 10:10:00,78.42,78.45,78.3,78.43,27957.0,78.42,78.45,78.3,78.43,27957.0
2019-12-19 10:15:00,78.43,78.43,78.31,78.34,8016.0,78.43,78.43,78.31,78.34,8016.0
2019-12-19 10:20:00,78.32,78.41,78.31,78.39,7305.0,78.32,78.41,78.31,78.39,7305.0
2019-12-19 10:25:00,78.38,78.52,78.37,78.51,15372.0,78.38,78.52,78.37,78.51,15372.0
2019-12-19 10:30:00,78.48,78.58,78.48,78.52,24840.0,78.48,78.58,78.48,78.52,24840.0
2019-12-19 10:35:00,78.53,78.55,78.43,78.46,15300.0,78.53,78.55,78.43,78.46,15300.0
2019-12-19 10:40:00,78.47,78.64,78.46,78.54,27825.0,78.47,78.64,78.46,78.54,27825.0
2019-12-19 10:45:00,78.55,78.56,78.35,78.37,26982.0,78.55,78.56,78.35,78.37,26982.0
2019-12-19 10:50:00,78.35,78.35,78.23,78.25,13827.0,78.35,78.35,78.23,78.25,13827.0
2019-12-19 10:55:00,78.24,78.39,78.24,78.28,13476.0,78.24,78.39,78.24,78.28,13476.0
2019-12-19 11:00:00,78.26,78.3,78.14,78.29,34074.0,78.26,78.3,78.14,78.29,34074.0
2019-12-19 11:05:00,78.3,78.37,78.3,78.37,12987.0,78.3,78.37,78.3,78.37,12987.0
2019-12-19 11:10:00,78.35,78.38,78.27,78.3,12090.0,78.35,78.38,78.27,78.3,12090.0
2019-12-19 11:15:00,78.31,78.33,78.28,78.3,21243.0,78.31,78.33,78.28,78.3,21243.0
2019-12-19 11:20:00,78.32,78.4,78.32,78.39,16797.0,78.32,78.4,78.32,78.39,16797.0
2019-12-19 11:25:00,78.38,78.42,78.3,78.3,12333.0,78.38,78.42,78.3,78.3,12333.0
2019-12-19 11:30:00,78.27,78.42,78.27,78.42,15753.0,78.27,78.42,78.27,78.42,15753.0
2019-12-19 11:35:00,78.42,78.45,78.39,78.45,23775.0,78.42,78.45,78.39,78.45,23775.0
2019-12-19 11:40:00,78.45,78.45,78.34,78.36,8709.0,78.45,78.45,78.34,78.36,8709.0
2019-12-19 11:45:00,78.37,78.38,78.3,78.37,13617.0,78.37,78.38,78.3,78.37,13617.0
2019-12-19 11:50:00,78.33,78.37,78.28,78.35,14649.0,78.33,78.37,78.28,78.35,14649.0
2019-12-19 11:55:00,78.34,78.35,78.3,78.33,13668.0,78.34,78.35,78.3,78.33,13668.0
2019-12-19 12:00:00,78.32,78.42,78.31,78.38,30960.0,78.32,78.42,78.31,78.38,30960.0
2019-12-19 12:05:00,78.38,78.53,78.33,78.5,20406.0,78.38,78.53,78.33,78.5,20406.0
2019-12-19 12:10:00,78.48,78.49,78.35,78.37,11550.0,78.48,78.49,78.35,78.37,11550.0
2019-12-19 12:15:00,78.39,78.39,78.29,78.35,20901.0,78.39,78.39,78.29,78.35,20901.0
2019-12-19 12:20:00,78.33,78.34,78.28,78.31,7047.0,78.33,78.34,78.28,78.31,7047.0
2019-12-19 12:25:00,78.28,78.33,78.24,78.33,18264.0,78.28,78.33,78.24,78.33,18264.0
2019-12-19 12:30:00,78.32,78.32,78.22,78.23,9012.0,78.32,78.32,78.22,78.23,9012.0
2019-12-19 12:35:00,78.22,78.25,78.21,78.22,7800.0,78.22,78.25,78.21,78.22,7800.0
2019-12-19 12:40:00,78.22,78.22,78.13,78.15,15459.0,78.22,78.22,78.13,78.15,15459.0
2019-12-19 12:45:00,78.12,78.2,78.08,78.19,14529.0,78.12,78.2,78.08,78.19,14529.0
2019-12-19 12:50:00,78.2,78.21,78.14,78.16,10035.0,78.2,78.21,78.14,78.16,10035.0
2019-12-19 12:55:00,78.15,78.16,78.08,78.14,20160.0,78.15,78.16,78.08,78.14,20160.0
2019-12-19 13:00:00,78.15,78.16,78.13,78.15,6534.0,78.15,78.16,78.13,78.15,6534.0
2019-12-19 13:05:00,78.14,78.15,78.12,78.12,20133.0,78.14,78.15,78.12,78.12,20133.0
2019-12-19 13:10:00,78.13,78.14,78.11,78.12,8133.0,78.13,78.14,78.11,78.12,8133.0
2019-12-19 13:15:00,78.12,78.18,78.12,78.18,17586.0,78.12,78.18,78.12,78.18,17586.0
2019-12-19 13:20:00,78.18,78.22,78.18,78.18,8244.0,78.18,78.22,78.18,78.18,8244.0
2019-12-19 13:25:00,78.18,78.2,78.1,78.1,24978.0,78.18,78.2,78.1,78.1,24978.0
2019-12-19 13:30:00,78.1,78.14,77.99,78.01,93573.0,78.1,78.14,77.99,78.01,93573.0
2019-12-19 13:35:00,78.0,78.07,77.99,78.06,135843.0,78.0,78.07,77.99,78.06,135843.0
2019-12-19 13:40:00,78.08,78.09,77.98,78.01,139149.0,78.08,78.09,77.98,78.01,139149.0
2019-12-19 13:45:00,78.0,78.02,77.87,77.88,64215.0,78.0,78.02,77.87,77.88,64215.0
2019-12-19 13:50:00,77.88,77.93,77.79,77.82,91626.0,77.88,77.93,77.79,77.82,91626.0
2019-12-19 13:55:00,77.82,77.83,77.68,77.7,104127.0,77.82,77.83,77.68,77.7,104127.0
2019-12-19 14:00:00,77.7,77.84,77.69,77.75,54768.0,77.7,77.84,77.69,77.75,54768.0
2019-12-19 14:05:00,77.76,77.93,77.74,77.8,33279.0,77.76,77.93,77.74,77.8,33279.0
2019-12-19 14:10:00,77.8,77.89,77.78,77.87,14976.0,77.8,77.89,77.78,77.87,14976.0
2019-12-19 14:15:00,77.85,77.85,77.71,77.73,24822.0,77.85,77.85,77.71,77.73,24822.0
2019-12-19 14:20:00,77.72,77.77,77.72,77.76,17025.0,77.72,77.77,77.72,77.76,17025.0
2019-12-19 14:25:00,77.77,77.8,77.72,77.74,21105.0,77.77,77.8,77.72,77.74,21105.0
2019-12-19 14:30:00,77.72,77.78,77.72,77.75,15807.0,77.72,77.78,77.72,77.75,15807.0
2019-12-19 14:35:00,77.77,77.77,77.72,77.73,6900.0,77.77,77.77,77.72,77.73,6900.0
2019-12-19 14:40:00,77.73,77.74,77.68,77.71,14721.0,77.73,77.74,77.68,77.71,14721.0
2019-12-19 14:45:00,77.7,77.73,77.7,77.73,13737.0,77.7,77.73,77.7,77.73,13737.0
2019-12-19 14:50:00,77.79,77.96,77.79,77.92,18954.0,77.79,77.96,77.79,77.92,18954.0
2019-12-19 14:55:00,77.94,77.94,77.87,77.89,15756.0,77.94,77.94,77.87,77.89,15756.0
2019-12-19 15:00:00,77.88,77.88,77.81,77.85,21996.0,77.88,77.88,77.81,77.85,21996.0
2019-12-19 15:05:00,77.85,77.86,77.79,77.8,20997.0,77.85,77.86,77.79,77.8,20997.0
2019-12-19 15:10:00,77.8,77.8,77.71,77.71,8769.0,77.8,77.8,77.71,77.71,8769.0
2019-12-19 15:15:00,77.71,77.83,77.68,77.83,25842.0,77.71,77.83,77.68,77.83,25842.0
2019-12-19 15:20:00,77.83,77.91,77.83,77.89,8628.0,77.83,77.91,77.83,77.89,8628.0
2019-12-19 15:25:00,77.89,77.89,77.86,77.89,13668.0,77.89,77.89,77.86,77.89,13668.0
2019-12-19 15:30:00,77.9,77.94,77.88,77.93,16524.0,77.9,77.94,77.88,77.93,16524.0
2019-12-19 15:35:00,77.94,77.94,77.86,77.89,19668.0,77.94,77.94,77.86,77.89,19668.0
2019-12-19 15:40:00,77.91,77.92,77.86,77.87,25143.0,77.91,77.92,77.86,77.87,25143.0
2019-12-19 15:45:00,77.87,77.88,77.79,77.8,56928.0,77.87,77.88,77.79,77.8,56928.0
2019-12-19 15:50:00,77.78,77.8,77.68,77.7,178050.0,77.78,77.8,77.68,77.7,178050.0
2019-12-19 15:55:00,77.7,77.84,77.69,77.74,248619.0,77.7,77.84,77.69,77.74,248619.0
2019-12-20 09:30:00,78.36,78.43,77.96,78.36,665322.0,78.36,78.43,77.96,78.36,665322.0
2019-12-20 09:35:00,78.41,78.42,78.1,78.16,55170.0,78.41,78.42,78.1,78.16,55170.0
2019-12-20 09:40:00,78.11,78.11,77.48,77.48,52071.0,78.11,78.11,77.48,77.48,52071.0
2019-12-20 09:45:00,77.49,77.59,77.22,77.56,45180.0,77.49,77.59,77.22,77.56,45180.0
2019-12-20 09:50:00,77.45,77.78,77.45,77.66,35310.0,77.45,77.78,77.45,77.66,35310.0
2019-12-20 09:55:00,77.64,77.74,77.57,77.7,54711.0,77.64,77.74,77.57,77.7,54711.0
2019-12-20 10:00:00,77.63,77.81,77.54,77.67,100761.0,77.63,77.81,77.54,77.67,100761.0
2019-12-20 10:05:00,77.69,77.71,77.41,77.41,27291.0,77.69,77.71,77.41,77.41,27291.0
2019-12-20 10:10:00,77.45,77.64,77.45,77.64,38466.0,77.45,77.64,77.45,77.64,38466.0
2019-12-20 10:15:00,77.58,77.75,77.57,77.71,86043.0,77.58,77.75,77.57,77.71,86043.0
2019-12-20 10:20:00,77.67,77.77,77.67,77.72,17019.0,77.67,77.77,77.67,77.72,17019.0
2019-12-20 10:25:00,77.72,78.11,77.63,78.02,69036.0,77.72,78.11,77.63,78.02,69036.0
2019-12-20 10:30:00,78.04,78.17,77.99,78.0,57132.0,78.04,78.17,77.99,78.0,57132.0
2019-12-20 10:35:00,77.97,78.01,77.78,77.78,65520.0,77.97,78.01,77.78,77.78,65520.0
2019-12-20 10:40:00,77.76,77.96,77.73,77.9,82752.0,77.76,77.96,77.73,77.9,82752.0
2019-12-20 10:45:00,77.88,77.92,77.7,77.73,67998.0,77.88,77.92,77.7,77.73,67998.0
2019-12-20 10:50:00,77.75,78.0,77.75,77.9,42321.0,77.75,78.0,77.75,77.9,42321.0
2019-12-20 10:55:00,77.89,77.93,77.81,77.81,16971.0,77.89,77.93,77.81,77.81,16971.0
2019-12-20 11:00:00,77.8,77.98,77.76,77.98,43458.0,77.8,77.98,77.76,77.98,43458.0
2019-12-20 11:05:00,77.95,77.96,77.88,77.93,27918.0,77.95,77.96,77.88,77.93,27918.0
2019-12-20 11:10:00,77.92,78.03,77.9,77.93,27705.0,77.92,78.03,77.9,77.93,27705.0
2019-12-20 11:15:00,77.94,78.16,77.94,78.16,23322.0,77.94,78.16,77.94,78.16,23322.0
2019-12-20 11:20:00,78.19,78.21,78.13,78.18,16569.0,78.19,78.21,78.13,78.18,16569.0
2019-12-20 11:25:00,78.15,78.21,78.1,78.1,25563.0,78.15,78.21,78.1,78.1,25563.0
2019-12-20 11:30:00,78.1,78.37,78.08,78.36,29079.0,78.1,78.37,78.08,78.36,29079.0
2019-12-20 11:35:00,78.36,78.38,78.33,78.33,24888.0,78.36,78.38,78.33,78.33,24888.0
2019-12-20 11:40:00,78.34,78.41,78.31,78.34,21177.0,78.34,78.41,78.31,78.34,21177.0
2019-12-20 11:45:00,78.32,78.32,78.28,78.29,6246.0,78.32,78.32,78.28,78.29,6246.0
2019-12-20 11:50:00,78.28,78.35,78.28,78.34,34614.0,78.28,78.35,78.28,78.34,34614.0
2019-12-20 11:55:00,78.31,78.38,78.31,78.35,8700.0,78.31,78.38,78.31,78.35,8700.0
2019-12-20 12:00:00,78.35,78.37,78.34,78.35,30141.0,78.35,78.37,78.34,78.35,30141.0
2019-12-20 12:05:00,78.35,78.38,78.24,78.31,25830.0,78.35,78.38,78.24,78.31,25830.0
2019-12-20 12:10:00,78.33,78.34,78.3,78.3,10761.0,78.33,78.34,78.3,78.3,10761.0
2019-12-20 12:15:00,78.31,78.32,78.2,78.22,12693.0,78.31,78.32,78.2,78.22,12693.0
2019-12-20 12:20:00,78.22,78.24,78.2,78.23,4950.0,78.22,78.24,78.2,78.23,4950.0
2019-12-20 12:25:00,78.23,78.29,78.23,78.29,15249.0,78.23,78.29,78.23,78.29,15249.0
2019-12-20 12:30:00,78.34,78.38,78.3,78.36,22998.0,78.34,78.38,78.3,78.36,22998.0
2019-12-20 12:35:00,78.38,78.44,78.37,78.41,15018.0,78.38,78.44,78.37,78.41,15018.0
2019-12-20 12:40:00,78.42,78.44,78.4,78.43,11376.0,78.42,78.44,78.4,78.43,11376.0
2019-12-20 12:45:00,78.47,78.48,78.44,78.44,7410.0,78.47,78.48,78.44,78.44,7410.0
2019-12-20 12:50:00,78.44,78.49,78.44,78.48,2778.0,78.44,78.49,78.44,78.48,2778.0
2019-12-20 12:55:00,78.49,78.55,78.47,78.48,16233.0,78.49,78.55,78.47,78.48,16233.0
2019-12-20 13:00:00,78.47,78.48,78.41,78.42,12282.0,78.47,78.48,78.41,78.42,12282.0
2019-12-20 13:05:00,78.42,78.42,78.32,78.35,13278.0,78.42,78.42,78.32,78.35,13278.0
2019-12-20 13:10:00,78.32,78.38,78.31,78.38,26970.0,78.32,78.38,78.31,78.38,26970.0
2019-12-20 13:15:00,78.38,78.38,78.32,78.35,14064.0,78.38,78.38,78.32,78.35,14064.0
2019-12-20 13:20:00,78.34,78.41,78.34,78.38,4503.0,78.34,78.41,78.34,78.38,4503.0
2019-12-20 13:25:00,78.4,78.4,78.36,78.37,7089.0,78.4,78.4,78.36,78.37,7089.0
2019-12-20 13:30:00,78.37,78.43,78.34,78.36,180306.0,78.37,78.43,78.34,78.36,180306.0
2019-12-20 13:35:00,78.38,78.38,78.35,78.36,5400.0,78.38,78.38,78.35,78.36,5400.0
2019-12-20 13:40:00,78.34,78.38,78.34,78.36,10362.0,78.34,78.38,78.34,78.36,10362.0
2019-12-20 13:45:00,78.34,78.37,78.34,78.37,4200.0,78.34,78.37,78.34,78.37,4200.0
2019-12-20 13:50:00,78.36,78.38,78.33,78.37,19752.0,78.36,78.38,78.33,78.37,19752.0
2019-12-20 13:55:00,78.38,78.42,78.37,78.41,16542.0,78.38,78.42,78.37,78.41,16542.0
2019-12-20 14:00:00,78.39,78.5,78.39,78.48,19188.0,78.39,78.5,78.39,78.48,19188.0
2019-12-20 14:05:00,78.48,78.49,78.4,78.47,18342.0,78.48,78.49,78.4,78.47,18342.0
2019-12-20 14:10:00,78.49,78.58,78.49,78.57,12831.0,78.49,78.58,78.49,78.57,12831.0
2019-12-20 14:15:00,78.56,78.58,78.51,78.51,9300.0,78.56,78.58,78.51,78.51,9300.0
2019-12-20 14:20:00,78.51,78.51,78.32,78.36,37770.0,78.51,78.51,78.32,78.36,37770.0
2019-12-20 14:25:00,78.35,78.44,78.3,78.41,41880.0,78.35,78.44,78.3,78.41,41880.0
2019-12-20 14:30:00,78.4,78.41,78.36,78.39,14103.0,78.4,78.41,78.36,78.39,14103.0
2019-12-20 14:35:00,78.4,78.41,78.35,78.38,21198.0,78.4,78.41,78.35,78.38,21198.0
2019-12-20 14:40:00,78.38,78.44,78.37,78.43,8577.0,78.38,78.44,78.37,78.43,8577.0
2019-12-20 14:45:00,78.42,78.43,78.4,78.41,12318.0,78.42,78.43,78.4,78.41,12318.0
2019-12-20 14:50:00,78.41,78.45,78.4,78.44,24537.0,78.41,78.45,78.4,78.44,24537.0
2019-12-20 14:55:00,78.43,78.49,78.41,78.43,15180.0,78.43,78.49,78.41,78.43,15180.0
2019-12-20 15:00:00,78.43,78.45,78.4,78.43,26001.0,78.43,78.45,78.4,78.43,26001.0
2019-12-20 15:05:00,78.44,78.46,78.37,78.44,18885.0,78.44,78.46,78.37,78.44,18885.0
2019-12-20 15:10:00,78.44,78.47,78.42,78.45,26013.0,78.44,78.47,78.42,78.45,26013.0
2019-12-20 15:15:00,78.45,78.58,78.45,78.54,17376.0,78.45,78.58,78.45,78.54,17376.0
2019-12-20 15:20:00,78.55,78.65,78.53,78.62,33987.0,78.55,78.65,78.53,78.62,33987.0
2019-12-20 15:25:00,78.62,78.62,78.57,78.61,7038.0,78.62,78.62,78.57,78.61,7038.0
2019-12-20 15:30:00,78.61,78.64,78.61,78.64,10125.0,78.61,78.64,78.61,78.64,10125.0
2019-12-20 15:35:00,78.64,78.75,78.64,78.71,40779.0,78.64,78.75,78.64,78.71,40779.0
2019-12-20 15:40:00,78.7,78.81,78.7,78.8,28743.0,78.7,78.81,78.7,78.8,28743.0
2019-12-20 15:45:00,78.8,78.8,78.74,78.76,33045.0,78.8,78.8,78.74,78.76,33045.0
2019-12-20 15:50:00,78.77,78.81,78.76,78.78,50130.0,78.77,78.81,78.76,78.78,50130.0
2019-12-20 15:55:00,78.79,78.81,78.78,78.79,160119.0,78.79,78.81,78.78,78.79,160119.0
2019-12-23 09:30:00,78.91,79.21,78.79,79.21,69852.0,78.91,79.21,78.79,79.21,69852.0
2019-12-23 09:35:00,79.1,79.33,79.07,79.23,34479.0,79.1,79.33,79.07,79.23,34479.0
2019-12-23 09:40:00,79.29,79.29,79.15,79.2,6015.0,79.29,79.29,79.15,79.2,6015.0
2019-12-23 09:45:00,79.15,79.18,78.92,78.98,12363.0,79.15,79.18,78.92,78.98,12363.0
2019-12-23 09:50:00,79.02,79.23,79.02,79.15,10800.0,79.02,79.23,79.02,79.15,10800.0
2019-12-23 09:55:00,79.14,79.22,78.96,78.99,9000.0,79.14,79.22,78.96,78.99,9000.0
2019-12-23 10:00:00,79.06,79.2,79.06,79.11,8685.0,79.06,79.2,79.06,79.11,8685.0
2019-12-23 10:05:00,79.09,79.09,78.96,78.97,24828.0,79.09,79.09,78.96,78.97,24828.0
2019-12-23 10:10:00,78.98,79.01,78.96,78.99,4200.0,78.98,79.01,78.96,78.99,4200.0
2019-12-23 10:15:00,78.97,79.13,78.97,79.01,16821.0,78.97,79.13,78.97,79.01,16821.0
2019-12-23 10:20:00,78.99,79.02,78.9,78.99,11823.0,78.99,79.02,78.9,78.99,11823.0
2019-12-23 10:25:00,79.02,79.16,78.97,79.14,6372.0,79.02,79.16,78.97,79.14,6372.0
2019-12-23 10:30:00,79.16,79.17,79.08,79.11,9837.0,79.16,79.17,79.08,79.11,9837.0
2019-12-23 10:35:00,79.11,79.13,79.08,79.09,10230.0,79.11,79.13,79.08,79.09,10230.0
2019-12-23 10:40:00,79.07,79.07,78.97,79.03,7800.0,79.07,79.07,78.97,79.03,7800.0
2019-12-23 10:45:00,79.02,79.04,78.99,79.0,4506.0,79.02,79.04,78.99,79.0,4506.0
2019-12-23 10:50:00,79.01,79.08,78.99,79.08,5118.0,79.01,79.08,78.99,79.08,5118.0
2019-12-23 10:55:00,79.1,79.26,79.08,79.25,14301.0,79.1,79.26,79.08,79.25,14301.0
2019-12-23 11:00:00,79.28,79.28,79.19,79.19,11181.0,79.28,79.28,79.19,79.19,11181.0
2019-12-23 11:05:00,79.19,79.21,79.11,79.14,31917.0,79.19,79.21,79.11,79.14,31917.0
2019-12-23 11:10:00,79.12,79.14,79.11,79.14,2700.0,79.12,79.14,79.11,79.14,2700.0
2019-12-23 11:15:00,79.16,79.19,79.09,79.1,8130.0,79.16,79.19,79.09,79.1,8130.0
2019-12-23 11:20:00,79.1,79.19,79.1,79.15,14877.0,79.1,79.19,79.1,79.15,14877.0
2019-12-23 11:25:00,79.19,79.24,79.19,79.24,5433.0,79.19,79.24,79.19,79.24,5433.0
2019-12-23 11:30:00,79.23,79.23,79.17,79.17,10833.0,79.23,79.23,79.17,79.17,10833.0
2019-12-23 11:35:00,79.2,79.2,79.13,79.13,6600.0,79.2,79.2,79.13,79.13,6600.0
2019-12-23 11:40:00,79.15,79.16,79.13,79.15,5586.0,79.15,79.16,79.13,79.15,5586.0
2019-12-23 11:45:00,79.14,79.14,79.09,79.13,9522.0,79.14,79.14,79.09,79.13,9522.0
2019-12-23 11:50:00,79.17,79.2,79.14,79.2,7029.0,79.17,79.2,79.14,79.2,7029.0
2019-12-23 11:55:00,79.18,79.18,79.14,79.15,3300.0,79.18,79.18,79.14,79.15,3300.0
2019-12-23 12:00:00,79.17,79.18,79.1,79.13,9123.0,79.17,79.18,79.1,79.13,9123.0
2019-12-23 12:05:00,79.12,79.18,79.12,79.18,5400.0,79.12,79.18,79.12,79.18,5400.0
2019-12-23 12:10:00,79.19,79.22,79.17,79.2,13371.0,79.19,79.22,79.17,79.2,13371.0
2019-12-23 12:15:00,79.21,79.21,79.19,79.2,3351.0,79.21,79.21,79.19,79.2,3351.0
2019-12-23 12:20:00,79.2,79.2,79.16,79.17,7341.0,79.2,79.2,79.16,79.17,7341.0
2019-12-23 12:25:00,79.16,79.17,79.12,79.13,5499.0,79.16,79.17,79.12,79.13,5499.0
2019-12-23 12:30:00,79.15,79.17,79.14,79.15,3135.0,79.15,79.17,79.14,79.15,3135.0
2019-12-23 12:35:00,79.17,79.25,79.15,79.21,11388.0,79.17,79.25,79.15,79.21,11388.0
2019-12-23 12:40:00,79.2,79.22,79.18,79.18,6510.0,79.2,79.22,79.18,79.18,6510.0
2019-12-23 12:45:00,79.17,79.18,79.12,79.16,12318.0,79.17,79.18,79.12,79.16,12318.0
2019-12-23 12:50:00,79.14,79.14,79.11,79.14,2400.0,79.14,79.14,79.11,79.14,2400.0
2019-12-23 12:55:00,79.15,79.18,79.13,79.15,4581.0,79.15,79.18,79.13,79.15,4581.0
2019-12-23 13:00:00,79.17,79.24,79.17,79.23,3900.0,79.17,79.24,79.17,79.23,3900.0
2019-12-23 13:05:00,79.22,79.25,79.22,79.25,18891.0,79.22,79.25,79.22,79.25,18891.0
2019-12-23 13:10:00,79.25,79.33,79.25,79.31,12747.0,79.25,79.33,79.25,79.31,12747.0
2019-12-23 13:15:00,79.33,79.36,79.3,79.32,14079.0,79.33,79.36,79.3,79.32,14079.0
2019-12-23 13:20:00,79.33,79.35,79.3,79.35,6300.0,79.33,79.35,79.3,79.35,6300.0
2019-12-23 13:25:00,79.32,79.34,79.31,79.34,3240.0,79.32,79.34,79.31,79.34,3240.0
2019-12-23 13:30:00,79.33,79.34,79.32,79.33,4209.0,79.33,79.34,79.32,79.33,4209.0
2019-12-23 13:35:00,79.34,79.44,79.34,79.43,15018.0,79.34,79.44,79.34,79.43,15018.0
2019-12-23 13:40:00,79.43,79.5,79.4,79.45,32928.0,79.43,79.5,79.4,79.45,32928.0
2019-12-23 13:45:00,79.45,79.45,79.4,79.4,5892.0,79.45,79.45,79.4,79.4,5892.0
2019-12-23 13:50:00,79.41,79.43,79.38,79.42,8589.0,79.41,79.43,79.38,79.42,8589.0
2019-12-23 13:55:00,79.43,79.43,79.35,79.35,4950.0,79.43,79.43,79.35,79.35,4950.0
2019-12-23 14:00:00,79.31,79.33,79.27,79.33,8553.0,79.31,79.33,79.27,79.33,8553.0
2019-12-23 14:05:00,79.35,79.39,79.3,79.32,19491.0,79.35,79.39,79.3,79.32,19491.0
2019-12-23 14:10:00,79.33,79.36,79.32,79.35,8550.0,79.33,79.36,79.32,79.35,8550.0
2019-12-23 14:15:00,79.36,79.37,79.34,79.34,6837.0,79.36,79.37,79.34,79.34,6837.0
2019-12-23 14:20:00,79.35,79.38,79.35,79.35,6690.0,79.35,79.38,79.35,79.35,6690.0
2019-12-23 14:25:00,79.34,79.39,79.32,79.36,9600.0,79.34,79.39,79.32,79.36,9600.0
2019-12-23 14:30:00,79.37,79.37,79.32,79.35,6309.0,79.37,79.37,79.32,79.35,6309.0
2019-12-23 14:35:00,79.35,79.41,79.35,79.38,6366.0,79.35,79.41,79.35,79.38,6366.0
2019-12-23 14:40:00,79.39,79.4,79.36,79.37,11748.0,79.39,79.4,79.36,79.37,11748.0
2019-12-23 14:45:00,79.4,79.4,79.3,79.33,27165.0,79.4,79.4,79.3,79.33,27165.0
2019-12-23 14:50:00,79.32,79.33,79.2,79.22,11523.0,79.32,79.33,79.2,79.22,11523.0
2019-12-23 14:55:00,79.22,79.23,79.19,79.19,13863.0,79.22,79.23,79.19,79.19,13863.0
2019-12-23 15:00:00,79.2,79.22,79.13,79.14,9996.0,79.2,79.22,79.13,79.14,9996.0
2019-12-23 15:05:00,79.12,79.18,79.12,79.14,6312.0,79.12,79.18,79.12,79.14,6312.0
2019-12-23 15:10:00,79.15,79.17,79.14,79.14,9357.0,79.15,79.17,79.14,79.14,9357.0
2019-12-23 15:15:00,79.16,79.22,79.15,79.19,10920.0,79.16,79.22,79.15,79.19,10920.0
2019-12-23 15:20:00,79.19,79.19,79.07,79.08,12900.0,79.19,79.19,79.07,79.08,12900.0
2019-12-23 15:25:00,79.08,79.12,79.07,79.1,9705.0,79.08,79.12,79.07,79.1,9705.0
2019-12-23 15:30:00,79.1,79.13,79.09,79.11,14835.0,79.1,79.13,79.09,79.11,14835.0
2019-12-23 15:35:00,79.1,79.1,79.0,79.01,16668.0,79.1,79.1,79.0,79.01,16668.0
2019-12-23 15:40:00,79.01,79.01,78.94,78.95,14895.0,79.01,79.01,78.94,78.95,14895.0
2019-12-23 15:45:00,78.95,79.01,78.95,79.0,24354.0,78.95,79.01,78.95,79.0,24354.0
2019-12-23 15:50:00,79.0,79.01,78.9,78.92,52620.0,79.0,79.01,78.9,78.92,52620.0
2019-12-23 15:55:00,78.94,79.14,78.93,79.12,214479.0,78.94,79.14,78.93,79.12,214479.0
2019-12-24 09:30:00,79.12,79.12,78.83,78.9,26880.0,79.12,79.12,78.83,78.9,26880.0
2019-12-24 09:35:00,78.76,79.01,78.66,78.99,16608.0,78.76,79.01,78.66,78.99,16608.0
2019-12-24 09:40:00,79.05,79.21,78.86,78.86,13887.0,79.05,79.21,78.86,78.86,13887.0
2019-12-24 09:45:00,78.86,78.86,78.68,78.7,4200.0,78.86,78.86,78.68,78.7,4200.0
2019-12-24 09:50:00,78.68,78.73,78.54,78.57,75702.0,78.68,78.73,78.54,78.57,75702.0
2019-12-24 09:55:00,78.54,78.66,78.54,78.66,5478.0,78.54,78.66,78.54,78.66,5478.0
2019-12-24 10:00:00,78.72,78.75,78.69,78.72,3204.0,78.72,78.75,78.69,78.72,3204.0
2019-12-24 10:05:00,78.75,78.75,78.62,78.62,5295.0,78.75,78.75,78.62,78.62,5295.0
2019-12-24 10:10:00,78.54,78.54,78.54,78.54,300.0,78.54,78.54,78.54,78.54,300.0
2019-12-24 10:15:00,78.47,78.49,78.4,78.4,2400.0,78.47,78.49,78.4,78.4,2400.0
2019-12-24 10:20:00,78.47,78.52,78.45,78.45,3135.0,78.47,78.52,78.45,78.45,3135.0
2019-12-24 10:25:00,78.47,78.61,78.39,78.6,5613.0,78.47,78.61,78.39,78.6,5613.0
2019-12-24 10:30:00,78.6,78.66,78.58,78.6,7797.0,78.6,78.66,78.58,78.6,7797.0
2019-12-24 10:35:00,78.58,78.62,78.58,78.58,1500.0,78.58,78.62,78.58,78.58,1500.0
2019-12-24 10:40:00,78.54,78.54,78.42,78.43,11319.0,78.54,78.54,78.42,78.43,11319.0
2019-12-24 10:45:00,78.43,78.43,78.34,78.36,7638.0,78.43,78.43,78.34,78.36,7638.0
2019-12-24 10:50:00,78.4,78.42,78.35,78.41,10239.0,78.4,78.42,78.35,78.41,10239.0
2019-12-24 10:55:00,78.42,78.5,78.41,78.45,3750.0,78.42,78.5,78.41,78.45,3750.0
2019-12-24 11:00:00,78.41,78.49,78.39,78.45,7050.0,78.41,78.49,78.39,78.45,7050.0
2019-12-24 11:05:00,78.39,78.44,78.38,78.4,4068.0,78.39,78.44,78.38,78.4,4068.0
2019-12-24 11:10:00,78.49,78.49,78.45,78.45,3180.0,78.49,78.49,78.45,78.45,3180.0
2019-12-24 11:15:00,78.41,78.44,78.36,78.36,19368.0,78.41,78.44,78.36,78.36,19368.0
2019-12-24 11:20:00,78.35,78.37,78.27,78.32,14055.0,78.35,78.37,78.27,78.32,14055.0
2019-12-24 11:25:00,78.31,78.34,78.24,78.34,26973.0,78.31,78.34,78.24,78.34,26973.0
2019-12-24 11:30:00,78.32,78.33,78.24,78.25,10476.0,78.32,78.33,78.24,78.25,10476.0
2019-12-24 11:35:00,78.21,78.37,78.21,78.34,7872.0,78.21,78.37,78.21,78.34,7872.0
2019-12-24 11:40:00,78.34,78.51,78.34,78.49,14910.0,78.34,78.51,78.34,78.49,14910.0
2019-12-24 11:45:00,78.46,78.52,78.43,78.52,8406.0,78.46,78.52,78.43,78.52,8406.0
2019-12-24 11:50:00,78.5,78.52,78.47,78.5,5418.0,78.5,78.52,78.47,78.5,5418.0
2019-12-24 11:55:00,78.51,78.59,78.48,78.52,6900.0,78.51,78.59,78.48,78.52,6900.0
2019-12-24 12:00:00,78.5,78.54,78.5,78.51,5100.0,78.5,78.54,78.5,78.51,5100.0
2019-12-24 12:05:00,78.53,78.56,78.51,78.56,5700.0,78.53,78.56,78.51,78.56,5700.0
2019-12-24 12:10:00,78.52,78.53,78.47,78.49,9363.0,78.52,78.53,78.47,78.49,9363.0
2019-12-24 12:15:00,78.51,78.52,78.49,78.51,4200.0,78.51,78.52,78.49,78.51,4200.0
2019-12-24 12:20:00,78.5,78.51,78.45,78.45,6693.0,78.5,78.51,78.45,78.45,6693.0
2019-12-24 12:25:00,78.43,78.5,78.42,78.45,10782.0,78.43,78.5,78.42,78.45,10782.0
2019-12-24 12:30:00,78.48,78.54,78.46,78.5,8304.0,78.48,78.54,78.46,78.5,8304.0
2019-12-24 12:35:00,78.52,78.59,78.5,78.59,8250.0,78.52,78.59,78.5,78.59,8250.0
2019-12-24 12:40:00,78.57,78.57,78.5,78.52,8484.0,78.57,78.57,78.5,78.52,8484.0
2019-12-24 12:45:00,78.5,78.52,78.42,78.46,16635.0,78.5,78.52,78.42,78.46,16635.0
2019-12-24 12:50:00,78.44,78.46,78.37,78.41,22290.0,78.44,78.46,78.37,78.41,22290.0
2019-12-24 12:55:00,78.41,78.59,78.41,78.59,53367.0,78.41,78.59,78.41,78.59,53367.0
2019-12-26 09:30:00,78.65,78.84,78.47,78.55,28476.0,78.65,78.84,78.47,78.55,28476.0
2019-12-26 09:35:00,78.49,78.61,78.49,78.57,2634.0,78.49,78.61,78.49,78.57,2634.0
2019-12-26 09:40:00,78.66,78.74,78.64,78.71,3345.0,78.66,78.74,78.64,78.71,3345.0
2019-12-26 09:45:00,78.72,78.72,78.62,78.66,2400.0,78.72,78.72,78.62,78.66,2400.0
2019-12-26 09:50:00,78.68,78.78,78.62,78.76,16551.0,78.68,78.78,78.62,78.76,16551.0
2019-12-26 09:55:00,78.77,78.78,78.66,78.68,2949.0,78.77,78.78,78.66,78.68,2949.0
2019-12-26 10:00:00,78.74,78.79,78.5,78.55,15051.0,78.74,78.79,78.5,78.55,15051.0
2019-12-26 10:05:00,78.56,78.56,78.48,78.55,10200.0,78.56,78.56,78.48,78.55,10200.0
2019-12-26 10:10:00,78.53,78.62,78.52,78.56,31191.0,78.53,78.62,78.52,78.56,31191.0
2019-12-26 10:15:00,78.59,78.63,78.52,78.59,61716.0,78.59,78.63,78.52,78.59,61716.0
2019-12-26 10:20:00,78.6,78.65,78.57,78.64,25515.0,78.6,78.65,78.57,78.64,25515.0
2019-12-26 10:25:00,78.63,78.64,78.61,78.61,4317.0,78.63,78.64,78.61,78.61,4317.0
2019-12-26 10:30:00,78.6,78.64,78.59,78.62,20241.0,78.6,78.64,78.59,78.62,20241.0
2019-12-26 10:35:00,78.61,78.64,78.44,78.48,34884.0,78.61,78.64,78.44,78.48,34884.0
2019-12-26 10:40:00,78.46,78.48,78.44,78.44,5097.0,78.46,78.48,78.44,78.44,5097.0
2019-12-26 10:45:00,78.43,78.47,78.42,78.45,4533.0,78.43,78.47,78.42,78.45,4533.0
2019-12-26 10:50:00,78.43,78.45,78.35,78.37,51021.0,78.43,78.45,78.35,78.37,51021.0
2019-12-26 10:55:00,78.37,78.37,78.29,78.3,5154.0,78.37,78.37,78.29,78.3,5154.0
2019-12-26 11:00:00,78.32,78.4,78.32,78.34,6150.0,78.32,78.4,78.32,78.34,6150.0
2019-12-26 11:05:00,78.33,78.35,78.3,78.3,3600.0,78.33,78.35,78.3,78.3,3600.0
2019-12-26 11:10:00,78.3,78.3,78.22,78.22,3900.0,78.3,78.3,78.22,78.22,3900.0
2019-12-26 11:15:00,78.23,78.25,78.21,78.23,2679.0,78.23,78.25,78.21,78.23,2679.0
2019-12-26 11:20:00,78.23,78.32,78.16,78.16,7584.0,78.23,78.32,78.16,78.16,7584.0
2019-12-26 11:25:00,78.21,78.23,78.2,78.21,3837.0,78.21,78.23,78.2,78.21,3837.0
2019-12-26 11:30:00,78.22,78.28,78.22,78.26,4905.0,78.22,78.28,78.22,78.26,4905.0
2019-12-26 11:35:00,78.27,78.28,78.23,78.24,3762.0,78.27,78.28,78.23,78.24,3762.0
2019-12-26 11:40:00,78.24,78.24,78.2,78.2,5340.0,78.24,78.24,78.2,78.2,5340.0
2019-12-26 11:45:00,78.2,78.22,78.09,78.09,10476.0,78.2,78.22,78.09,78.09,10476.0
2019-12-26 11:50:00,78.08,78.18,78.06,78.13,23271.0,78.08,78.18,78.06,78.13,23271.0
2019-12-26 11:55:00,78.11,78.18,78.11,78.15,9972.0,78.11,78.18,78.11,78.15,9972.0
2019-12-26 12:00:00,78.15,78.17,78.11,78.11,4329.0,78.15,78.17,78.11,78.11,4329.0
2019-12-26 12:05:00,78.08,78.11,78.08,78.1,3912.0,78.08,78.11,78.08,78.1,3912.0
2019-12-26 12:10:00,78.1,78.11,78.07,78.07,11445.0,78.1,78.11,78.07,78.07,11445.0
2019-12-26 12:15:00,78.08,78.08,78.07,78.07,2400.0,78.08,78.08,78.07,78.07,2400.0
2019-12-26 12:20:00,78.08,78.13,78.06,78.08,38850.0,78.08,78.13,78.06,78.08,38850.0
2019-12-26 12:25:00,78.06,78.14,78.06,78.13,13674.0,78.06,78.14,78.06,78.13,13674.0
2019-12-26 12:30:00,78.13,78.3,78.12,78.3,30936.0,78.13,78.3,78.12,78.3,30936.0
2019-12-26 12:35:00,78.33,78.34,78.25,78.31,29277.0,78.33,78.34,78.25,78.31,29277.0
2019-12-26 12:40:00,78.31,78.31,78.22,78.26,10650.0,78.31,78.31,78.22,78.26,10650.0
2019-12-26 12:45:00,78.27,78.31,78.26,78.31,4818.0,78.27,78.31,78.26,78.31,4818.0
2019-12-26 12:50:00,78.34,78.37,78.28,78.28,13215.0,78.34,78.37,78.28,78.28,13215.0
2019-12-26 12:55:00,78.29,78.41,78.29,78.34,41154.0,78.29,78.41,78.29,78.34,41154.0
2019-12-26 13:00:00,78.36,78.39,78.35,78.38,10665.0,78.36,78.39,78.35,78.38,10665.0
2019-12-26 13:05:00,78.39,78.49,78.39,78.49,17616.0,78.39,78.49,78.39,78.49,17616.0
2019-12-26 13:10:00,78.47,78.59,78.47,78.48,23703.0,78.47,78.59,78.47,78.48,23703.0
2019-12-26 13:15:00,78.46,78.51,78.45,78.49,28398.0,78.46,78.51,78.45,78.49,28398.0
2019-12-26 13:20:00,78.5,78.57,78.48,78.52,7080.0,78.5,78.57,78.48,78.52,7080.0
2019-12-26 13:25:00,78.58,78.58,78.52,78.52,1500.0,78.58,78.58,78.52,78.52,1500.0
2019-12-26 13:30:00,78.49,78.49,78.46,78.46,1500.0,78.49,78.49,78.46,78.46,1500.0
2019-12-26 13:35:00,78.48,78.51,78.44,78.44,5400.0,78.48,78.51,78.44,78.44,5400.0
2019-12-26 13:40:00,78.43,78.44,78.4,78.4,7365.0,78.43,78.44,78.4,78.4,7365.0
2019-12-26 13:45:00,78.41,78.41,78.4,78.4,600.0,78.41,78.41,78.4,78.4,600.0
2019-12-26 13:50:00,78.41,78.42,78.39,78.42,3345.0,78.41,78.42,78.39,78.42,3345.0
2019-12-26 13:55:00,78.39,78.39,78.33,78.35,2853.0,78.39,78.39,78.33,78.35,2853.0
2019-12-26 14:00:00,78.37,78.37,78.36,78.36,900.0,78.37,78.37,78.36,78.36,900.0
2019-12-26 14:05:00,78.38,78.39,78.37,78.37,1050.0,78.38,78.39,78.37,78.37,1050.0
2019-12-26 14:10:00,78.38,78.38,78.34,78.34,3126.0,78.38,78.38,78.34,78.34,3126.0
2019-12-26 14:15:00,78.33,78.33,78.31,78.32,1830.0,78.33,78.33,78.31,78.32,1830.0
2019-12-26 14:20:00,78.3,78.3,78.26,78.26,1200.0,78.3,78.3,78.26,78.26,1200.0
2019-12-26 14:25:00,78.25,78.25,78.21,78.25,2400.0,78.25,78.25,78.21,78.25,2400.0
2019-12-26 14:30:00,78.23,78.25,78.23,78.23,7200.0,78.23,78.25,78.23,78.23,7200.0
2019-12-26 14:35:00,78.24,78.34,78.24,78.3,19515.0,78.24,78.34,78.24,78.3,19515.0
2019-12-26 14:40:00,78.31,78.35,78.3,78.3,6111.0,78.31,78.35,78.3,78.3,6111.0
2019-12-26 14:45:00,78.31,78.37,78.28,78.28,5442.0,78.31,78.37,78.28,78.28,5442.0
2019-12-26 14:50:00,78.3,78.41,78.3,78.39,18000.0,78.3,78.41,78.3,78.39,18000.0
2019-12-26 14:55:00,78.39,78.39,78.34,78.36,14340.0,78.39,78.39,78.34,78.36,14340.0
2019-12-26 15:00:00,78.36,78.43,78.24,78.24,55875.0,78.36,78.43,78.24,78.24,55875.0
2019-12-26 15:05:00,78.23,78.35,78.23,78.27,25563.0,78.23,78.35,78.23,78.27,25563.0
2019-12-26 15:10:00,78.27,78.38,78.25,78.25,27645.0,78.27,78.38,78.25,78.25,27645.0
2019-12-26 15:15:00,78.25,78.33,78.25,78.32,10569.0,78.25,78.33,78.25,78.32,10569.0
2019-12-26 15:20:00,78.31,78.34,78.31,78.33,6876.0,78.31,78.34,78.31,78.33,6876.0
2019-12-26 15:25:00,78.33,78.34,78.31,78.32,9174.0,78.33,78.34,78.31,78.32,9174.0
2019-12-26 15:30:00,78.31,78.39,78.24,78.31,60258.0,78.31,78.39,78.24,78.31,60258.0
2019-12-26 15:35:00,78.33,78.38,78.27,78.32,35430.0,78.33,78.38,78.27,78.32,35430.0
2019-12-26 15:40:00,78.31,78.38,78.27,78.36,53487.0,78.31,78.38,78.27,78.36,53487.0
2019-12-26 15:45:00,78.35,78.44,78.34,78.35,23109.0,78.35,78.44,78.34,78.35,23109.0
2019-12-26 15:50:00,78.35,78.5,78.35,78.44,72984.0,78.35,78.5,78.35,78.44,72984.0
2019-12-26 15:55:00,78.44,78.59,78.44,78.57,120579.0,78.44,78.59,78.44,78.57,120579.0
2019-12-27 09:30:00,78.68,78.87,78.57,78.61,42666.0,78.68,78.87,78.57,78.61,42666.0
2019-12-27 09:35:00,78.61,78.71,78.42,78.42,24066.0,78.61,78.71,78.42,78.42,24066.0
2019-12-27 09:40:00,78.51,78.56,78.4,78.47,6375.0,78.51,78.56,78.4,78.47,6375.0
2019-12-27 09:45:00,78.49,78.49,78.42,78.44,3927.0,78.49,78.49,78.42,78.44,3927.0
2019-12-27 09:50:00,78.46,78.62,78.42,78.62,5793.0,78.46,78.62,78.42,78.62,5793.0
2019-12-27 09:55:00,78.6,78.64,78.53,78.59,9300.0,78.6,78.64,78.53,78.59,9300.0
2019-12-27 10:00:00,78.58,78.66,78.57,78.66,3621.0,78.58,78.66,78.57,78.66,3621.0
2019-12-27 10:05:00,78.68,78.79,78.68,78.71,14865.0,78.68,78.79,78.68,78.71,14865.0
2019-12-27 10:10:00,78.67,78.68,78.62,78.65,3990.0,78.67,78.68,78.62,78.65,3990.0
2019-12-27 10:15:00,78.65,78.7,78.64,78.7,5337.0,78.65,78.7,78.64,78.7,5337.0
2019-12-27 10:20:00,78.71,78.71,78.71,78.71,300.0,78.71,78.71,78.71,78.71,300.0
2019-12-27 10:25:00,78.71,78.71,78.68,78.7,4824.0,78.71,78.71,78.68,78.7,4824.0
2019-12-27 10:30:00,78.69,78.7,78.68,78.68,3000.0,78.69,78.7,78.68,78.68,3000.0
2019-12-27 10:35:00,78.74,78.76,78.6,78.62,6300.0,78.74,78.76,78.6,78.62,6300.0
2019-12-27 10:40:00,78.64,78.67,78.51,78.55,17502.0,78.64,78.67,78.51,78.55,17502.0
2019-12-27 10:45:00,78.55,78.55,78.46,78.52,8100.0,78.55,78.55,78.46,78.52,8100.0
2019-12-27 10:50:00,78.49,78.52,78.45,78.5,2100.0,78.49,78.52,78.45,78.5,2100.0
2019-12-27 10:55:00,78.5,78.56,78.49,78.56,3300.0,78.5,78.56,78.49,78.56,3300.0
2019-12-27 11:00:00,78.61,78.61,78.61,78.61,600.0,78.61,78.61,78.61,78.61,600.0
2019-12-27 11:05:00,78.61,78.62,78.56,78.56,7137.0,78.61,78.62,78.56,78.56,7137.0
2019-12-27 11:10:00,78.55,78.56,78.49,78.49,3975.0,78.55,78.56,78.49,78.49,3975.0
2019-12-27 11:15:00,78.5,78.5,78.45,78.46,3981.0,78.5,78.5,78.45,78.46,3981.0
2019-12-27 11:20:00,78.47,78.52,78.47,78.52,6150.0,78.47,78.52,78.47,78.52,6150.0
2019-12-27 11:25:00,78.53,78.6,78.52,78.6,7353.0,78.53,78.6,78.52,78.6,7353.0
2019-12-27 11:30:00,78.59,78.67,78.59,78.65,9600.0,78.59,78.67,78.59,78.65,9600.0
2019-12-27 11:35:00,78.65,78.71,78.62,78.66,8700.0,78.65,78.71,78.62,78.66,8700.0
2019-12-27 11:40:00,78.69,78.69,78.6,78.63,10311.0,78.69,78.69,78.6,78.63,10311.0
2019-12-27 11:45:00,78.64,78.68,78.64,78.68,6219.0,78.64,78.68,78.64,78.68,6219.0
2019-12-27 11:50:00,78.68,78.69,78.65,78.69,4800.0,78.68,78.69,78.65,78.69,4800.0
2019-12-27 11:55:00,78.67,78.67,78.63,78.63,3780.0,78.67,78.67,78.63,78.63,3780.0
2019-12-27 12:00:00,78.63,78.66,78.63,78.64,4800.0,78.63,78.66,78.63,78.64,4800.0
2019-12-27 12:05:00,78.64,78.65,78.61,78.61,4602.0,78.64,78.65,78.61,78.61,4602.0
2019-12-27 12:10:00,78.57,78.58,78.56,78.57,1800.0,78.57,78.58,78.56,78.57,1800.0
2019-12-27 12:15:00,78.57,78.59,78.52,78.52,7260.0,78.57,78.59,78.52,78.52,7260.0
2019-12-27 12:20:00,78.52,78.53,78.45,78.45,4518.0,78.52,78.53,78.45,78.45,4518.0
2019-12-27 12:25:00,78.47,78.48,78.45,78.47,5400.0,78.47,78.48,78.45,78.47,5400.0
2019-12-27 12:30:00,78.47,78.53,78.45,78.5,12648.0,78.47,78.53,78.45,78.5,12648.0
2019-12-27 12:35:00,78.5,78.53,78.49,78.53,1800.0,78.5,78.53,78.49,78.53,1800.0
2019-12-27 12:40:00,78.53,78.57,78.52,78.56,2100.0,78.53,78.57,78.52,78.56,2100.0
2019-12-27 12:45:00,78.56,78.63,78.56,78.62,5040.0,78.56,78.63,78.56,78.62,5040.0
2019-12-27 12:50:00,78.61,78.62,78.59,78.59,2487.0,78.61,78.62,78.59,78.59,2487.0
2019-12-27 12:55:00,78.6,78.65,78.6,78.62,2700.0,78.6,78.65,78.6,78.62,2700.0
2019-12-27 13:00:00,78.63,78.63,78.63,78.63,600.0,78.63,78.63,78.63,78.63,600.0
2019-12-27 13:05:00,78.63,78.67,78.62,78.62,3426.0,78.63,78.67,78.62,78.62,3426.0
2019-12-27 13:10:00,78.6,78.6,78.44,78.44,10332.0,78.6,78.6,78.44,78.44,10332.0
2019-12-27 13:15:00,78.45,78.51,78.43,78.44,8592.0,78.45,78.51,78.43,78.44,8592.0
2019-12-27 13:20:00,78.42,78.46,78.42,78.42,2400.0,78.42,78.46,78.42,78.42,2400.0
2019-12-27 13:25:00,78.39,78.4,78.37,78.37,3300.0,78.39,78.4,78.37,78.37,3300.0
2019-12-27 13:30:00,78.38,78.45,78.38,78.42,6651.0,78.38,78.45,78.38,78.42,6651.0
2019-12-27 13:35:00,78.43,78.43,78.41,78.42,4659.0,78.43,78.43,78.41,78.42,4659.0
2019-12-27 13:40:00,78.43,78.44,78.41,78.41,9195.0,78.43,78.44,78.41,78.41,9195.0
2019-12-27 13:45:00,78.43,78.43,78.4,78.4,3345.0,78.43,78.43,78.4,78.4,3345.0
2019-12-27 13:50:00,78.41,78.41,78.24,78.24,23448.0,78.41,78.41,78.24,78.24,23448.0
2019-12-27 13:55:00,78.27,78.29,78.25,78.27,11751.0,78.27,78.29,78.25,78.27,11751.0
2019-12-27 14:00:00,78.25,78.37,78.24,78.36,17175.0,78.25,78.37,78.24,78.36,17175.0
2019-12-27 14:05:00,78.36,78.38,78.34,78.35,9222.0,78.36,78.38,78.34,78.35,9222.0
2019-12-27 14:10:00,78.34,78.34,78.22,78.22,21258.0,78.34,78.34,78.22,78.22,21258.0
2019-12-27 14:15:00,78.22,78.26,78.16,78.18,74556.0,78.22,78.26,78.16,78.18,74556.0
2019-12-27 14:20:00,78.2,78.43,78.19,78.41,31302.0,78.2,78.43,78.19,78.41,31302.0
2019-12-27 14:25:00,78.43,78.43,78.31,78.41,8070.0,78.43,78.43,78.31,78.41,8070.0
2019-12-27 14:30:00,78.4,78.4,78.32,78.36,11187.0,78.4,78.4,78.32,78.36,11187.0
2019-12-27 14:35:00,78.37,78.38,78.31,78.31,6075.0,78.37,78.38,78.31,78.31,6075.0
2019-12-27 14:40:00,78.32,78.37,78.31,78.34,1860.0,78.32,78.37,78.31,78.34,1860.0
2019-12-27 14:45:00,78.31,78.32,78.29,78.3,3642.0,78.31,78.32,78.29,78.3,3642.0
2019-12-27 14:50:00,78.33,78.34,78.3,78.34,8037.0,78.33,78.34,78.3,78.34,8037.0
2019-12-27 14:55:00,78.34,78.37,78.33,78.33,8400.0,78.34,78.37,78.33,78.33,8400.0
2019-12-27 15:00:00,78.34,78.34,78.27,78.27,9504.0,78.34,78.34,78.27,78.27,9504.0
2019-12-27 15:05:00,78.26,78.29,78.26,78.26,5010.0,78.26,78.29,78.26,78.26,5010.0
2019-12-27 15:10:00,78.23,78.28,78.23,78.28,3636.0,78.23,78.28,78.23,78.28,3636.0
2019-12-27 15:15:00,78.26,78.3,78.25,78.29,6000.0,78.26,78.3,78.25,78.29,6000.0
2019-12-27 15:20:00,78.3,78.3,78.24,78.25,6519.0,78.3,78.3,78.24,78.25,6519.0
2019-12-27 15:25:00,78.25,78.26,78.21,78.21,6300.0,78.25,78.26,78.21,78.21,6300.0
2019-12-27 15:30:00,78.22,78.27,78.21,78.25,5850.0,78.22,78.27,78.21,78.25,5850.0
2019-12-27 15:35:00,78.26,78.26,78.18,78.19,35877.0,78.26,78.26,78.18,78.19,35877.0
2019-12-27 15:40:00,78.17,78.24,78.16,78.16,19842.0,78.17,78.24,78.16,78.16,19842.0
2019-12-27 15:45:00,78.15,78.19,78.03,78.04,37173.0,78.15,78.19,78.03,78.04,37173.0
2019-12-27 15:50:00,78.02,78.13,78.0,78.13,63543.0,78.02,78.13,78.0,78.13,63543.0
2019-12-27 15:55:00,78.14,78.23,78.11,78.2,68796.0,78.14,78.23,78.11,78.2,68796.0
2019-12-30 09:30:00,78.31,78.53,78.31,78.35,34398.0,78.31,78.53,78.31,78.35,34398.0
2019-12-30 09:35:00,78.34,78.34,77.76,77.76,30648.0,78.34,78.34,77.76,77.76,30648.0
2019-12-30 09:40:00,77.82,78.02,77.77,77.77,82464.0,77.82,78.02,77.77,77.77,82464.0
2019-12-30 09:45:00,77.8,77.89,77.77,77.77,36594.0,77.8,77.89,77.77,77.77,36594.0
2019-12-30 09:50:00,77.81,77.85,77.67,77.8,46854.0,77.81,77.85,77.67,77.8,46854.0
2019-12-30 09:55:00,77.8,77.91,77.77,77.85,17745.0,77.8,77.91,77.77,77.85,17745.0
2019-12-30 10:00:00,77.99,78.05,77.87,78.04,11898.0,77.99,78.05,77.87,78.04,11898.0
2019-12-30 10:05:00,78.07,78.18,78.05,78.09,13560.0,78.07,78.18,78.05,78.09,13560.0
2019-12-30 10:10:00,78.05,78.05,77.71,77.71,8295.0,78.05,78.05,77.71,77.71,8295.0
2019-12-30 10:15:00,77.7,77.7,77.52,77.53,17505.0,77.7,77.7,77.52,77.53,17505.0
2019-12-30 10:20:00,77.52,77.64,77.5,77.51,20457.0,77.52,77.64,77.5,77.51,20457.0
2019-12-30 10:25:00,77.46,77.58,77.46,77.54,15384.0,77.46,77.58,77.46,77.54,15384.0
2019-12-30 10:30:00,77.58,77.6,77.52,77.59,6639.0,77.58,77.6,77.52,77.59,6639.0
2019-12-30 10:35:00,77.58,77.67,77.58,77.65,13278.0,77.58,77.67,77.58,77.65,13278.0
2019-12-30 10:40:00,77.65,77.72,77.61,77.69,20985.0,77.65,77.72,77.61,77.69,20985.0
2019-12-30 10:45:00,77.66,77.67,77.61,77.61,5985.0,77.66,77.67,77.61,77.61,5985.0
2019-12-30 10:50:00,77.62,77.63,77.46,77.46,26823.0,77.62,77.63,77.46,77.46,26823.0
2019-12-30 10:55:00,77.46,77.48,77.36,77.37,12816.0,77.46,77.48,77.36,77.37,12816.0
2019-12-30 11:00:00,77.41,77.42,77.25,77.28,21987.0,77.41,77.42,77.25,77.28,21987.0
2019-12-30 11:05:00,77.28,77.31,77.19,77.19,19107.0,77.28,77.31,77.19,77.19,19107.0
2019-12-30 11:10:00,77.19,77.33,77.18,77.33,31320.0,77.19,77.33,77.18,77.33,31320.0
2019-12-30 11:15:00,77.35,77.45,77.35,77.44,13773.0,77.35,77.45,77.35,77.44,13773.0
2019-12-30 11:20:00,77.46,77.52,77.46,77.52,17850.0,77.46,77.52,77.46,77.52,17850.0
2019-12-30 11:25:00,77.51,77.53,77.48,77.5,13695.0,77.51,77.53,77.48,77.5,13695.0
2019-12-30 11:30:00,77.49,77.55,77.44,77.44,16800.0,77.49,77.55,77.44,77.44,16800.0
2019-12-30 11:35:00,77.46,77.55,77.46,77.54,7755.0,77.46,77.55,77.46,77.54,7755.0
2019-12-30 11:40:00,77.56,77.58,77.47,77.49,12780.0,77.56,77.58,77.47,77.49,12780.0
2019-12-30 11:45:00,77.47,77.52,77.41,77.41,14241.0,77.47,77.52,77.41,77.41,14241.0
2019-12-30 11:50:00,77.4,77.41,77.39,77.4,9300.0,77.4,77.41,77.39,77.4,9300.0
2019-12-30 11:55:00,77.39,77.39,77.31,77.33,20967.0,77.39,77.39,77.31,77.33,20967.0
2019-12-30 12:00:00,77.33,77.41,77.33,77.38,7905.0,77.33,77.41,77.33,77.38,7905.0
2019-12-30 12:05:00,77.37,77.38,77.3,77.3,9519.0,77.37,77.38,77.3,77.3,9519.0
2019-12-30 12:10:00,77.33,77.39,77.31,77.37,12459.0,77.33,77.39,77.31,77.37,12459.0
2019-12-30 12:15:00,77.39,77.43,77.38,77.42,5967.0,77.39,77.43,77.38,77.42,5967.0
2019-12-30 12:20:00,77.41,77.41,77.36,77.36,8514.0,77.41,77.41,77.36,77.36,8514.0
2019-12-30 12:25:00,77.36,77.46,77.35,77.43,8313.0,77.36,77.46,77.35,77.43,8313.0
2019-12-30 12:30:00,77.45,77.46,77.39,77.39,17991.0,77.45,77.46,77.39,77.39,17991.0
2019-12-30 12:35:00,77.38,77.4,77.36,77.38,6036.0,77.38,77.4,77.36,77.38,6036.0
2019-12-30 12:40:00,77.36,77.36,77.32,77.35,12525.0,77.36,77.36,77.32,77.35,12525.0
2019-12-30 12:45:00,77.35,77.41,77.35,77.41,5865.0,77.35,77.41,77.35,77.41,5865.0
2019-12-30 12:50:00,77.43,77.48,77.42,77.44,4500.0,77.43,77.48,77.42,77.44,4500.0
2019-12-30 12:55:00,77.44,77.45,77.39,77.39,15324.0,77.44,77.45,77.39,77.39,15324.0
2019-12-30 13:00:00,77.38,77.4,77.36,77.36,6021.0,77.38,77.4,77.36,77.36,6021.0
2019-12-30 13:05:00,77.33,77.34,77.32,77.33,5700.0,77.33,77.34,77.32,77.33,5700.0
2019-12-30 13:10:00,77.31,77.33,77.3,77.32,6477.0,77.31,77.33,77.3,77.32,6477.0
2019-12-30 13:15:00,77.33,77.38,77.33,77.36,12117.0,77.33,77.38,77.33,77.36,12117.0
2019-12-30 13:20:00,77.34,77.35,77.32,77.32,8919.0,77.34,77.35,77.32,77.32,8919.0
2019-12-30 13:25:00,77.3,77.36,77.29,77.33,8430.0,77.3,77.36,77.29,77.33,8430.0
2019-12-30 13:30:00,77.32,77.33,77.29,77.3,4200.0,77.32,77.33,77.29,77.3,4200.0
2019-12-30 13:35:00,77.3,77.36,77.3,77.33,10818.0,77.3,77.36,77.3,77.33,10818.0
2019-12-30 13:40:00,77.35,77.37,77.31,77.34,20826.0,77.35,77.37,77.31,77.34,20826.0
2019-12-30 13:45:00,77.34,77.35,77.27,77.27,29532.0,77.34,77.35,77.27,77.27,29532.0
2019-12-30 13:50:00,77.25,77.3,77.19,77.23,26088.0,77.25,77.3,77.19,77.23,26088.0
2019-12-30 13:55:00,77.24,77.32,77.17,77.3,71376.0,77.24,77.32,77.17,77.3,71376.0
2019-12-30 14:00:00,77.32,77.37,77.12,77.13,17280.0,77.32,77.37,77.12,77.13,17280.0
2019-12-30 14:05:00,77.14,77.2,77.14,77.16,13326.0,77.14,77.2,77.14,77.16,13326.0
2019-12-30 14:10:00,77.16,77.2,77.14,77.16,11148.0,77.16,77.2,77.14,77.16,11148.0
2019-12-30 14:15:00,77.18,77.2,77.17,77.2,7500.0,77.18,77.2,77.17,77.2,7500.0
2019-12-30 14:20:00,77.2,77.22,77.14,77.14,15381.0,77.2,77.22,77.14,77.14,15381.0
2019-12-30 14:25:00,77.12,77.18,77.12,77.18,11046.0,77.12,77.18,77.12,77.18,11046.0
2019-12-30 14:30:00,77.2,77.21,77.17,77.19,14808.0,77.2,77.21,77.17,77.19,14808.0
2019-12-30 14:35:00,77.18,77.19,77.12,77.18,22017.0,77.18,77.19,77.12,77.18,22017.0
2019-12-30 14:40:00,77.18,77.26,77.17,77.26,13758.0,77.18,77.26,77.17,77.26,13758.0
2019-12-30 14:45:00,77.26,77.29,77.24,77.29,10386.0,77.26,77.29,77.24,77.29,10386.0
2019-12-30 14:50:00,77.28,77.29,77.23,77.25,8154.0,77.28,77.29,77.23,77.25,8154.0
2019-12-30 14:55:00,77.26,77.27,77.22,77.23,7905.0,77.26,77.27,77.22,77.23,7905.0
2019-12-30 15:00:00,77.23,77.32,77.2,77.32,14961.0,77.23,77.32,77.2,77.32,14961.0
2019-12-30 15:05:00,77.32,77.39,77.31,77.38,17100.0,77.32,77.39,77.31,77.38,17100.0
2019-12-30 15:10:00,77.38,77.4,77.32,77.32,15972.0,77.38,77.4,77.32,77.32,15972.0
2019-12-30 15:15:00,77.33,77.36,77.32,77.34,22743.0,77.33,77.36,77.32,77.34,22743.0
2019-12-30 15:20:00,77.34,77.36,77.32,77.35,19155.0,77.34,77.36,77.32,77.35,19155.0
2019-12-30 15:25:00,77.36,77.37,77.33,77.37,18867.0,77.36,77.37,77.33,77.37,18867.0
2019-12-30 15:30:00,77.37,77.43,77.37,77.4,24435.0,77.37,77.43,77.37,77.4,24435.0
2019-12-30 15:35:00,77.4,77.41,77.28,77.38,26127.0,77.4,77.41,77.28,77.38,26127.0
2019-12-30 15:40:00,77.38,77.4,77.31,77.36,29607.0,77.38,77.4,77.31,77.36,29607.0
2019-12-30 15:45:00,77.35,77.48,77.35,77.46,36600.0,77.35,77.48,77.35,77.46,36600.0
2019-12-30 15:50:00,77.46,77.47,77.38,77.45,49341.0,77.46,77.47,77.38,77.45,49341.0
2019-12-30 15:55:00,77.44,77.5,77.36,77.47,148425.0,77.44,77.5,77.36,77.47,148425.0
2019-12-31 09:30:00,77.34,77.7,77.0,77.7,45960.0,77.34,77.7,77.0,77.7,45960.0
2019-12-31 09:35:00,77.7,77.84,77.57,77.57,10497.0,77.7,77.84,77.57,77.57,10497.0
2019-12-31 09:40:00,77.66,77.71,77.42,77.42,9909.0,77.66,77.71,77.42,77.42,9909.0
2019-12-31 09:45:00,77.41,77.58,77.41,77.47,5766.0,77.41,77.58,77.41,77.47,5766.0
2019-12-31 09:50:00,77.46,77.46,77.18,77.28,8076.0,77.46,77.46,77.18,77.28,8076.0
2019-12-31 09:55:00,77.33,77.53,77.33,77.53,6300.0,77.33,77.53,77.33,77.53,6300.0
2019-12-31 10:00:00,77.6,77.79,77.44,77.52,8265.0,77.6,77.79,77.44,77.52,8265.0
2019-12-31 10:05:00,77.48,77.68,77.48,77.63,8700.0,77.48,77.68,77.48,77.63,8700.0
2019-12-31 10:10:00,77.68,77.68,77.35,77.41,15750.0,77.68,77.68,77.35,77.41,15750.0
2019-12-31 10:15:00,77.43,77.5,77.39,77.45,4200.0,77.43,77.5,77.39,77.45,4200.0
2019-12-31 10:20:00,77.5,77.5,77.38,77.43,3900.0,77.5,77.5,77.38,77.43,3900.0
2019-12-31 10:25:00,77.45,77.47,77.29,77.32,8844.0,77.45,77.47,77.29,77.32,8844.0
2019-12-31 10:30:00,77.29,77.31,77.25,77.31,1506.0,77.29,77.31,77.25,77.31,1506.0
2019-12-31 10:35:00,77.37,77.5,77.36,77.5,15249.0,77.37,77.5,77.36,77.5,15249.0
2019-12-31 10:40:00,77.5,77.56,77.46,77.49,27081.0,77.5,77.56,77.46,77.49,27081.0
2019-12-31 10:45:00,77.47,77.52,77.46,77.49,4404.0,77.47,77.52,77.46,77.49,4404.0
2019-12-31 10:50:00,77.51,77.59,77.46,77.59,10581.0,77.51,77.59,77.46,77.59,10581.0
2019-12-31 10:55:00,77.6,77.6,77.48,77.5,13206.0,77.6,77.6,77.48,77.5,13206.0
2019-12-31 11:00:00,77.52,77.57,77.49,77.51,10500.0,77.52,77.57,77.49,77.51,10500.0
2019-12-31 11:05:00,77.53,77.56,77.51,77.53,6792.0,77.53,77.56,77.51,77.53,6792.0
2019-12-31 11:10:00,77.51,77.51,77.48,77.49,11340.0,77.51,77.51,77.48,77.49,11340.0
2019-12-31 11:15:00,77.51,77.62,77.51,77.61,9300.0,77.51,77.62,77.51,77.61,9300.0
2019-12-31 11:20:00,77.61,77.64,77.53,77.53,7782.0,77.61,77.64,77.53,77.53,7782.0
2019-12-31 11:25:00,77.52,77.52,77.4,77.4,8259.0,77.52,77.52,77.4,77.4,8259.0
2019-12-31 11:30:00,77.38,77.46,77.32,77.44,35400.0,77.38,77.46,77.32,77.44,35400.0
2019-12-31 11:35:00,77.44,77.49,77.44,77.47,9066.0,77.44,77.49,77.44,77.47,9066.0
2019-12-31 11:40:00,77.46,77.47,77.42,77.47,7722.0,77.46,77.47,77.42,77.47,7722.0
2019-12-31 11:45:00,77.49,77.58,77.48,77.58,12582.0,77.49,77.58,77.48,77.58,12582.0
2019-12-31 11:50:00,77.54,77.54,77.45,77.49,7488.0,77.54,77.54,77.45,77.49,7488.0
2019-12-31 11:55:00,77.45,77.49,77.44,77.49,7500.0,77.45,77.49,77.44,77.49,7500.0
2019-12-31 12:00:00,77.45,77.45,77.41,77.43,3300.0,77.45,77.45,77.41,77.43,3300.0
2019-12-31 12:05:00,77.45,77.53,77.45,77.5,6183.0,77.45,77.53,77.45,77.5,6183.0
2019-12-31 12:10:00,77.56,77.62,77.45,77.45,15366.0,77.56,77.62,77.45,77.45,15366.0
2019-12-31 12:15:00,77.45,77.45,77.37,77.39,4989.0,77.45,77.45,77.37,77.39,4989.0
2019-12-31 12:20:00,77.41,77.41,77.37,77.37,4782.0,77.41,77.41,77.37,77.37,4782.0
2019-12-31 12:25:00,77.38,77.43,77.37,77.42,6090.0,77.38,77.43,77.37,77.42,6090.0
2019-12-31 12:30:00,77.43,77.46,77.36,77.37,7812.0,77.43,77.46,77.36,77.37,7812.0
2019-12-31 12:35:00,77.38,77.38,77.32,77.32,7710.0,77.38,77.38,77.32,77.32,7710.0
2019-12-31 12:40:00,77.3,77.32,77.28,77.32,4782.0,77.3,77.32,77.28,77.32,4782.0
2019-12-31 12:45:00,77.3,77.38,77.3,77.38,9330.0,77.3,77.38,77.3,77.38,9330.0
2019-12-31 12:50:00,77.4,77.43,77.37,77.39,4311.0,77.4,77.43,77.37,77.39,4311.0
2019-12-31 12:55:00,77.4,77.41,77.39,77.41,2820.0,77.4,77.41,77.39,77.41,2820.0
2019-12-31 13:00:00,77.42,77.48,77.42,77.48,2619.0,77.42,77.48,77.42,77.48,2619.0
2019-12-31 13:05:00,77.47,77.53,77.47,77.53,4236.0,77.47,77.53,77.47,77.53,4236.0
2019-12-31 13:10:00,77.51,77.51,77.39,77.42,6018.0,77.51,77.51,77.39,77.42,6018.0
2019-12-31 13:15:00,77.4,77.45,77.38,77.45,14481.0,77.4,77.45,77.38,77.45,14481.0
2019-12-31 13:20:00,77.43,77.5,77.43,77.5,1800.0,77.43,77.5,77.43,77.5,1800.0
2019-12-31 13:25:00,77.47,77.49,77.44,77.44,6576.0,77.47,77.49,77.44,77.44,6576.0
2019-12-31 13:30:00,77.49,77.54,77.47,77.52,4200.0,77.49,77.54,77.47,77.52,4200.0
2019-12-31 13:35:00,77.51,77.53,77.47,77.53,7125.0,77.51,77.53,77.47,77.53,7125.0
2019-12-31 13:40:00,77.54,77.55,77.53,77.55,2163.0,77.54,77.55,77.53,77.55,2163.0
2019-12-31 13:45:00,77.57,77.61,77.57,77.58,4800.0,77.57,77.61,77.57,77.58,4800.0
2019-12-31 13:50:00,77.59,77.59,77.52,77.53,9285.0,77.59,77.59,77.52,77.53,9285.0
2019-12-31 13:55:00,77.53,77.56,77.52,77.54,6807.0,77.53,77.56,77.52,77.54,6807.0
2019-12-31 14:00:00,77.52,77.52,77.47,77.48,6129.0,77.52,77.52,77.47,77.48,6129.0
2019-12-31 14:05:00,77.49,77.51,77.39,77.42,12012.0,77.49,77.51,77.39,77.42,12012.0
2019-12-31 14:10:00,77.42,77.42,77.33,77.34,8625.0,77.42,77.42,77.33,77.34,8625.0
2019-12-31 14:15:00,77.35,77.36,77.29,77.32,18912.0,77.35,77.36,77.29,77.32,18912.0
2019-12-31 14:20:00,77.35,77.45,77.34,77.44,7800.0,77.35,77.45,77.34,77.44,7800.0
2019-12-31 14:25:00,77.48,77.5,77.45,77.45,2205.0,77.48,77.5,77.45,77.45,2205.0
2019-12-31 14:30:00,77.47,77.54,77.43,77.45,12879.0,77.47,77.54,77.43,77.45,12879.0
2019-12-31 14:35:00,77.45,77.48,77.44,77.48,7500.0,77.45,77.48,77.44,77.48,7500.0
2019-12-31 14:40:00,77.49,77.58,77.49,77.54,12357.0,77.49,77.58,77.49,77.54,12357.0
2019-12-31 14:45:00,77.52,77.52,77.47,77.47,5106.0,77.52,77.52,77.47,77.47,5106.0
2019-12-31 14:50:00,77.46,77.51,77.46,77.49,5100.0,77.46,77.51,77.46,77.49,5100.0
2019-12-31 14:55:00,77.48,77.48,77.43,77.48,10884.0,77.48,77.48,77.43,77.48,10884.0
2019-12-31 15:00:00,77.45,77.51,77.4,77.5,17553.0,77.45,77.51,77.4,77.5,17553.0
2019-12-31 15:05:00,77.48,77.54,77.46,77.52,10569.0,77.48,77.54,77.46,77.52,10569.0
2019-12-31 15:10:00,77.53,77.55,77.49,77.54,17796.0,77.53,77.55,77.49,77.54,17796.0
2019-12-31 15:15:00,77.54,77.54,77.46,77.49,9621.0,77.54,77.54,77.46,77.49,9621.0
2019-12-31 15:20:00,77.51,77.56,77.49,77.5,45180.0,77.51,77.56,77.49,77.5,45180.0
2019-12-31 15:25:00,77.49,77.54,77.49,77.52,19440.0,77.49,77.54,77.49,77.52,19440.0
2019-12-31 15:30:00,77.52,77.57,77.51,77.55,19620.0,77.52,77.57,77.51,77.55,19620.0
2019-12-31 15:35:00,77.53,77.57,77.5,77.56,5403.0,77.53,77.57,77.5,77.56,5403.0
2019-12-31 15:40:00,77.57,77.65,77.56,77.65,17418.0,77.57,77.65,77.56,77.65,17418.0
2019-12-31 15:45:00,77.64,77.66,77.58,77.62,27318.0,77.64,77.66,77.58,77.62,27318.0
2019-12-31 15:50:00,77.62,77.72,77.58,77.71,47607.0,77.62,77.72,77.58,77.71,47607.0
2019-12-31 15:55:00,77.73,77.77,77.57,77.73,249159.0,77.73,77.77,77.57,77.73,249159.0
2020-01-02 09:30:00,76.81,77.29,76.63,77.18,158664.0,76.81,77.29,76.63,77.18,158664.0
2020-01-02 09:35:00,77.05,77.61,77.04,77.18,84000.0,77.05,77.61,77.04,77.18,84000.0
2020-01-02 09:40:00,77.3,77.52,77.14,77.35,35859.0,77.3,77.52,77.14,77.35,35859.0
2020-01-02 09:45:00,77.35,77.35,77.08,77.2,81576.0,77.35,77.35,77.08,77.2,81576.0
2020-01-02 09:50:00,77.2,77.62,77.2,77.62,63408.0,77.2,77.62,77.2,77.62,63408.0
2020-01-02 09:55:00,77.58,77.92,77.58,77.78,29295.0,77.58,77.92,77.58,77.78,29295.0
2020-01-02 10:00:00,77.85,77.9,77.7,77.78,38169.0,77.85,77.9,77.7,77.78,38169.0
2020-01-02 10:05:00,77.82,77.82,77.67,77.67,22959.0,77.82,77.82,77.67,77.67,22959.0
2020-01-02 10:10:00,77.66,77.67,77.45,77.47,21504.0,77.66,77.67,77.45,77.47,21504.0
2020-01-02 10:15:00,77.45,77.57,77.35,77.53,42384.0,77.45,77.57,77.35,77.53,42384.0
2020-01-02 10:20:00,77.53,77.61,77.41,77.47,64158.0,77.53,77.61,77.41,77.47,64158.0
2020-01-02 10:25:00,77.48,77.59,77.46,77.49,98625.0,77.48,77.59,77.46,77.49,98625.0
2020-01-02 10:30:00,77.51,77.51,77.44,77.48,26775.0,77.51,77.51,77.44,77.48,26775.0
2020-01-02 10:35:00,77.46,77.49,77.42,77.45,20829.0,77.46,77.49,77.42,77.45,20829.0
2020-01-02 10:40:00,77.45,77.48,77.41,77.47,13245.0,77.45,77.48,77.41,77.47,13245.0
2020-01-02 10:45:00,77.49,77.49,77.26,77.33,14733.0,77.49,77.49,77.26,77.33,14733.0
2020-01-02 10:50:00,77.3,77.42,77.3,77.38,13803.0,77.3,77.42,77.3,77.38,13803.0
2020-01-02 10:55:00,77.39,77.51,77.36,77.44,15102.0,77.39,77.51,77.36,77.44,15102.0
2020-01-02 11:00:00,77.46,77.58,77.46,77.51,116904.0,77.46,77.58,77.46,77.51,116904.0
2020-01-02 11:05:00,77.5,77.53,77.36,77.46,36318.0,77.5,77.53,77.36,77.46,36318.0
2020-01-02 11:10:00,77.48,77.48,77.33,77.34,13503.0,77.48,77.48,77.33,77.34,13503.0
2020-01-02 11:15:00,77.33,77.43,77.3,77.32,27939.0,77.33,77.43,77.3,77.32,27939.0
2020-01-02 11:20:00,77.32,77.34,77.15,77.23,18240.0,77.32,77.34,77.15,77.23,18240.0
2020-01-02 11:25:00,77.25,77.25,77.11,77.15,13749.0,77.25,77.25,77.11,77.15,13749.0
2020-01-02 11:30:00,77.12,77.13,76.87,76.87,19392.0,77.12,77.13,76.87,76.87,19392.0
2020-01-02 11:35:00,76.86,76.94,76.79,76.94,25665.0,76.86,76.94,76.79,76.94,25665.0
2020-01-02 11:40:00,76.92,77.03,76.9,77.03,4710.0,76.92,77.03,76.9,77.03,4710.0
2020-01-02 11:45:00,76.97,77.0,76.86,76.89,41790.0,76.97,77.0,76.86,76.89,41790.0
2020-01-02 11:50:00,76.89,76.98,76.89,76.96,14187.0,76.89,76.98,76.89,76.96,14187.0
2020-01-02 11:55:00,76.92,76.95,76.92,76.94,5400.0,76.92,76.95,76.92,76.94,5400.0
2020-01-02 12:00:00,76.96,76.99,76.9,76.96,15030.0,76.96,76.99,76.9,76.96,15030.0
2020-01-02 12:05:00,76.96,76.96,76.89,76.96,28947.0,76.96,76.96,76.89,76.96,28947.0
2020-01-02 12:10:00,76.94,76.99,76.9,76.9,15546.0,76.94,76.99,76.9,76.9,15546.0
2020-01-02 12:15:00,76.89,76.98,76.83,76.95,22359.0,76.89,76.98,76.83,76.95,22359.0
2020-01-02 12:20:00,76.96,76.96,76.86,76.89,11655.0,76.96,76.96,76.86,76.89,11655.0
2020-01-02 12:25:00,76.89,76.98,76.89,76.92,12108.0,76.89,76.98,76.89,76.92,12108.0
2020-01-02 12:30:00,76.91,76.94,76.84,76.86,13764.0,76.91,76.94,76.84,76.86,13764.0
2020-01-02 12:35:00,76.85,76.95,76.84,76.93,25224.0,76.85,76.95,76.84,76.93,25224.0
2020-01-02 12:40:00,76.9,76.94,76.88,76.94,13038.0,76.9,76.94,76.88,76.94,13038.0
2020-01-02 12:45:00,76.94,76.98,76.92,76.97,30867.0,76.94,76.98,76.92,76.97,30867.0
2020-01-02 12:50:00,76.99,77.0,76.92,76.98,9600.0,76.99,77.0,76.92,76.98,9600.0
2020-01-02 12:55:00,76.98,77.07,76.98,77.01,7425.0,76.98,77.07,76.98,77.01,7425.0
2020-01-02 13:00:00,77.03,77.05,76.96,77.02,13422.0,77.03,77.05,76.96,77.02,13422.0
2020-01-02 13:05:00,77.04,77.06,77.01,77.05,9690.0,77.04,77.06,77.01,77.05,9690.0
2020-01-02 13:10:00,77.04,77.06,77.01,77.03,8700.0,77.04,77.06,77.01,77.03,8700.0
2020-01-02 13:15:00,77.04,77.06,77.01,77.03,15600.0,77.04,77.06,77.01,77.03,15600.0
2020-01-02 13:20:00,77.01,77.07,77.0,77.05,17415.0,77.01,77.07,77.0,77.05,17415.0
2020-01-02 13:25:00,77.05,77.07,77.01,77.05,13623.0,77.05,77.07,77.01,77.05,13623.0
2020-01-02 13:30:00,77.07,77.15,77.07,77.12,14442.0,77.07,77.15,77.07,77.12,14442.0
2020-01-02 13:35:00,77.13,77.17,77.1,77.16,13938.0,77.13,77.17,77.1,77.16,13938.0
2020-01-02 13:40:00,77.16,77.27,77.16,77.25,14925.0,77.16,77.27,77.16,77.25,14925.0
2020-01-02 13:45:00,77.28,77.29,77.14,77.17,19917.0,77.28,77.29,77.14,77.17,19917.0
2020-01-02 13:50:00,77.16,77.16,76.99,76.99,43500.0,77.16,77.16,76.99,76.99,43500.0
2020-01-02 13:55:00,77.0,77.16,77.0,77.13,57321.0,77.0,77.16,77.0,77.13,57321.0
2020-01-02 14:00:00,77.16,77.21,77.11,77.18,24276.0,77.16,77.21,77.11,77.18,24276.0
2020-01-02 14:05:00,77.15,77.35,77.15,77.35,338847.0,77.15,77.35,77.15,77.35,338847.0
2020-01-02 14:10:00,77.38,77.5,77.33,77.48,16872.0,77.38,77.5,77.33,77.48,16872.0
2020-01-02 14:15:00,77.47,77.53,77.45,77.5,33315.0,77.47,77.53,77.45,77.5,33315.0
2020-01-02 14:20:00,77.52,77.53,77.5,77.52,49422.0,77.52,77.53,77.5,77.52,49422.0
2020-01-02 14:25:00,77.51,77.52,77.46,77.48,15216.0,77.51,77.52,77.46,77.48,15216.0
2020-01-02 14:30:00,77.48,77.52,77.46,77.5,13431.0,77.48,77.52,77.46,77.5,13431.0
2020-01-02 14:35:00,77.5,77.53,77.48,77.5,20775.0,77.5,77.53,77.48,77.5,20775.0
2020-01-02 14:40:00,77.49,77.54,77.47,77.47,49023.0,77.49,77.54,77.47,77.47,49023.0
2020-01-02 14:45:00,77.48,77.59,77.47,77.56,26550.0,77.48,77.59,77.47,77.56,26550.0
2020-01-02 14:50:00,77.56,77.56,77.5,77.52,21126.0,77.56,77.56,77.5,77.52,21126.0
2020-01-02 14:55:00,77.52,77.53,77.46,77.47,10980.0,77.52,77.53,77.46,77.47,10980.0
2020-01-02 15:00:00,77.5,77.54,77.47,77.49,23841.0,77.5,77.54,77.47,77.49,23841.0
2020-01-02 15:05:00,77.5,77.56,77.46,77.48,60582.0,77.5,77.56,77.46,77.48,60582.0
2020-01-02 15:10:00,77.5,77.59,77.5,77.53,24720.0,77.5,77.59,77.5,77.53,24720.0
2020-01-02 15:15:00,77.52,77.54,77.48,77.49,20622.0,77.52,77.54,77.48,77.49,20622.0
2020-01-02 15:20:00,77.5,77.54,77.48,77.49,16845.0,77.5,77.54,77.48,77.49,16845.0
2020-01-02 15:25:00,77.47,77.51,77.47,77.5,45195.0,77.47,77.51,77.47,77.5,45195.0
2020-01-02 15:30:00,77.5,77.51,77.46,77.49,26310.0,77.5,77.51,77.46,77.49,26310.0
2020-01-02 15:35:00,77.49,77.5,77.36,77.36,19806.0,77.49,77.5,77.36,77.36,19806.0
2020-01-02 15:40:00,77.37,77.47,77.37,77.46,53316.0,77.37,77.47,77.37,77.46,53316.0
2020-01-02 15:45:00,77.44,77.47,77.41,77.47,32103.0,77.44,77.47,77.41,77.47,32103.0
2020-01-02 15:50:00,77.53,77.53,77.46,77.51,78957.0,77.53,77.53,77.46,77.51,78957.0
2020-01-02 15:55:00,77.49,77.51,77.46,77.5,275439.0,77.49,77.51,77.46,77.5,275439.0
2020-01-03 09:30:00,76.17,76.43,76.11,76.43,64887.0,76.17,76.43,76.11,76.43,64887.0
2020-01-03 09:35:00,76.37,76.6,76.34,76.49,13920.0,76.37,76.6,76.34,76.49,13920.0
2020-01-03 09:40:00,76.5,77.14,76.5,76.98,80778.0,76.5,77.14,76.5,76.98,80778.0
2020-01-03 09:45:00,76.97,77.02,76.76,76.83,23619.0,76.97,77.02,76.76,76.83,23619.0
2020-01-03 09:50:00,76.81,76.82,76.6,76.64,22566.0,76.81,76.82,76.6,76.64,22566.0
2020-01-03 09:55:00,76.68,76.76,76.62,76.74,31023.0,76.68,76.76,76.62,76.74,31023.0
2020-01-03 10:00:00,76.71,76.72,76.42,76.54,50883.0,76.71,76.72,76.42,76.54,50883.0
2020-01-03 10:05:00,76.51,76.61,76.49,76.61,12027.0,76.51,76.61,76.49,76.61,12027.0
2020-01-03 10:10:00,76.56,76.56,76.43,76.55,18837.0,76.56,76.56,76.43,76.55,18837.0
2020-01-03 10:15:00,76.54,76.67,76.54,76.6,12888.0,76.54,76.67,76.54,76.6,12888.0
2020-01-03 10:20:00,76.56,76.6,76.41,76.58,24486.0,76.56,76.6,76.41,76.58,24486.0
2020-01-03 10:25:00,76.58,76.86,76.58,76.84,36015.0,76.58,76.86,76.58,76.84,36015.0
2020-01-03 10:30:00,76.85,76.94,76.76,76.92,27588.0,76.85,76.94,76.76,76.92,27588.0
2020-01-03 10:35:00,76.87,77.06,76.85,77.06,21717.0,76.87,77.06,76.85,77.06,21717.0
2020-01-03 10:40:00,77.06,77.2,77.02,77.18,6684.0,77.06,77.2,77.02,77.18,6684.0
2020-01-03 10:45:00,77.21,77.23,77.0,77.01,24402.0,77.21,77.23,77.0,77.01,24402.0
2020-01-03 10:50:00,76.94,76.97,76.87,76.96,15444.0,76.94,76.97,76.87,76.96,15444.0
2020-01-03 10:55:00,76.91,77.04,76.84,76.92,46425.0,76.91,77.04,76.84,76.92,46425.0
2020-01-03 11:00:00,76.94,76.96,76.88,76.91,8433.0,76.94,76.96,76.88,76.91,8433.0
2020-01-03 11:05:00,76.87,76.89,76.76,76.77,24537.0,76.87,76.89,76.76,76.77,24537.0
2020-01-03 11:10:00,76.75,76.84,76.7,76.82,11958.0,76.75,76.84,76.7,76.82,11958.0
2020-01-03 11:15:00,76.8,76.88,76.8,76.88,9900.0,76.8,76.88,76.8,76.88,9900.0
2020-01-03 11:20:00,76.89,77.06,76.88,76.96,22401.0,76.89,77.06,76.88,76.96,22401.0
2020-01-03 11:25:00,76.98,77.08,76.98,77.04,31167.0,76.98,77.08,76.98,77.04,31167.0
2020-01-03 11:30:00,77.04,77.13,76.98,77.11,19647.0,77.04,77.13,76.98,77.11,19647.0
2020-01-03 11:35:00,77.08,77.23,77.08,77.19,14400.0,77.08,77.23,77.08,77.19,14400.0
2020-01-03 11:40:00,77.21,77.24,77.14,77.24,27369.0,77.21,77.24,77.14,77.24,27369.0
2020-01-03 11:45:00,77.22,77.3,77.22,77.27,16335.0,77.22,77.3,77.22,77.27,16335.0
2020-01-03 11:50:00,77.24,77.28,77.19,77.28,8547.0,77.24,77.28,77.19,77.28,8547.0
2020-01-03 11:55:00,77.26,77.33,77.26,77.32,12585.0,77.26,77.33,77.26,77.32,12585.0
2020-01-03 12:00:00,77.33,77.4,77.31,77.37,5463.0,77.33,77.4,77.31,77.37,5463.0
2020-01-03 12:05:00,77.37,77.43,77.32,77.39,30288.0,77.37,77.43,77.32,77.39,30288.0
2020-01-03 12:10:00,77.38,77.45,77.37,77.41,9150.0,77.38,77.45,77.37,77.41,9150.0
2020-01-03 12:15:00,77.4,77.5,77.4,77.47,23850.0,77.4,77.5,77.4,77.47,23850.0
2020-01-03 12:20:00,77.45,77.48,77.44,77.46,5700.0,77.45,77.48,77.44,77.46,5700.0
2020-01-03 12:25:00,77.47,77.47,77.38,77.38,9900.0,77.47,77.47,77.38,77.38,9900.0
2020-01-03 12:30:00,77.39,77.47,77.39,77.44,14700.0,77.39,77.47,77.39,77.44,14700.0
2020-01-03 12:35:00,77.46,77.47,77.4,77.42,21402.0,77.46,77.47,77.4,77.42,21402.0
2020-01-03 12:40:00,77.44,77.5,77.39,77.4,11514.0,77.44,77.5,77.39,77.4,11514.0
2020-01-03 12:45:00,77.38,77.41,77.37,77.39,6087.0,77.38,77.41,77.37,77.39,6087.0
2020-01-03 12:50:00,77.41,77.43,77.37,77.4,6300.0,77.41,77.43,77.37,77.4,6300.0
2020-01-03 12:55:00,77.41,77.42,77.31,77.31,6570.0,77.41,77.42,77.31,77.31,6570.0
2020-01-03 13:00:00,77.32,77.46,77.32,77.4,7782.0,77.32,77.46,77.32,77.4,7782.0
2020-01-03 13:05:00,77.42,77.47,77.41,77.44,9855.0,77.42,77.47,77.41,77.44,9855.0
2020-01-03 13:10:00,77.44,77.44,77.33,77.33,6759.0,77.44,77.44,77.33,77.33,6759.0
2020-01-03 13:15:00,77.34,77.38,77.31,77.33,5940.0,77.34,77.38,77.31,77.33,5940.0
2020-01-03 13:20:00,77.34,77.37,77.31,77.33,12819.0,77.34,77.37,77.31,77.33,12819.0
2020-01-03 13:25:00,77.33,77.39,77.33,77.38,7779.0,77.33,77.39,77.33,77.38,7779.0
2020-01-03 13:30:00,77.39,77.41,77.34,77.34,14778.0,77.39,77.41,77.34,77.34,14778.0
2020-01-03 13:35:00,77.33,77.33,77.01,77.05,9306.0,77.33,77.33,77.01,77.05,9306.0
2020-01-03 13:40:00,77.18,77.21,77.08,77.18,5727.0,77.18,77.21,77.08,77.18,5727.0
2020-01-03 13:45:00,77.16,77.21,77.11,77.18,4041.0,77.16,77.21,77.11,77.18,4041.0
2020-01-03 13:50:00,77.2,77.23,77.13,77.16,13638.0,77.2,77.23,77.13,77.16,13638.0
2020-01-03 13:55:00,77.19,77.21,77.15,77.18,7353.0,77.19,77.21,77.15,77.18,7353.0
2020-01-03 14:00:00,77.2,77.23,77.08,77.08,10809.0,77.2,77.23,77.08,77.08,10809.0
2020-01-03 14:05:00,77.07,77.12,76.99,76.99,16845.0,77.07,77.12,76.99,76.99,16845.0
2020-01-03 14:10:00,77.01,77.04,76.96,77.01,13473.0,77.01,77.04,76.96,77.01,13473.0
2020-01-03 14:15:00,77.0,77.22,77.0,77.21,13479.0,77.0,77.22,77.0,77.21,13479.0
2020-01-03 14:20:00,77.22,77.24,77.19,77.24,20970.0,77.22,77.24,77.19,77.24,20970.0
2020-01-03 14:25:00,77.27,77.27,77.19,77.27,9048.0,77.27,77.27,77.19,77.27,9048.0
2020-01-03 14:30:00,77.25,77.27,77.18,77.2,14409.0,77.25,77.27,77.18,77.2,14409.0
2020-01-03 14:35:00,77.18,77.23,77.13,77.21,5733.0,77.18,77.23,77.13,77.21,5733.0
2020-01-03 14:40:00,77.21,77.24,77.2,77.23,4872.0,77.21,77.24,77.2,77.23,4872.0
2020-01-03 14:45:00,77.25,77.29,77.21,77.27,14796.0,77.25,77.29,77.21,77.27,14796.0
2020-01-03 14:50:00,77.26,77.31,77.26,77.28,8880.0,77.26,77.31,77.26,77.28,8880.0
2020-01-03 14:55:00,77.29,77.34,77.29,77.3,6600.0,77.29,77.34,77.29,77.3,6600.0
2020-01-03 15:00:00,77.32,77.48,77.3,77.44,21465.0,77.32,77.48,77.3,77.44,21465.0
2020-01-03 15:05:00,77.44,77.44,77.34,77.34,18891.0,77.44,77.44,77.34,77.34,18891.0
2020-01-03 15:10:00,77.32,77.34,77.28,77.28,17160.0,77.32,77.34,77.28,77.28,17160.0
2020-01-03 15:15:00,77.27,77.34,77.23,77.34,16965.0,77.27,77.34,77.23,77.34,16965.0
2020-01-03 15:20:00,77.33,77.37,77.19,77.2,13830.0,77.33,77.37,77.19,77.2,13830.0
2020-01-03 15:25:00,77.26,77.29,77.16,77.2,13197.0,77.26,77.29,77.16,77.2,13197.0
2020-01-03 15:30:00,77.2,77.21,77.12,77.16,19566.0,77.2,77.21,77.12,77.16,19566.0
2020-01-03 15:35:00,77.15,77.2,77.12,77.12,22845.0,77.15,77.2,77.12,77.12,22845.0
2020-01-03 15:40:00,77.12,77.23,77.12,77.23,16200.0,77.12,77.23,77.12,77.23,16200.0
2020-01-03 15:45:00,77.26,77.29,77.16,77.2,42276.0,77.26,77.29,77.16,77.2,42276.0
2020-01-03 15:50:00,77.18,77.36,77.18,77.28,44970.0,77.18,77.36,77.18,77.28,44970.0
2020-01-03 15:55:00,77.27,77.36,77.21,77.23,215778.0,77.27,77.36,77.21,77.23,215778.0
2020-01-06 09:30:00,76.98,77.23,76.67,76.99,91053.0,76.98,77.23,76.67,76.99,91053.0
2020-01-06 09:35:00,77.04,77.04,76.75,76.97,24870.0,77.04,77.04,76.75,76.97,24870.0
2020-01-06 09:40:00,77.0,77.14,76.9,76.99,18384.0,77.0,77.14,76.9,76.99,18384.0
2020-01-06 09:45:00,76.98,77.19,76.98,76.99,16527.0,76.98,77.19,76.98,76.99,16527.0
2020-01-06 09:50:00,77.04,77.19,77.0,77.06,24702.0,77.04,77.19,77.0,77.06,24702.0
2020-01-06 09:55:00,77.03,77.2,76.97,77.04,47412.0,77.03,77.2,76.97,77.04,47412.0
2020-01-06 10:00:00,77.01,77.13,76.96,76.97,19665.0,77.01,77.13,76.96,76.97,19665.0
2020-01-06 10:05:00,76.95,77.01,76.89,76.96,16080.0,76.95,77.01,76.89,76.96,16080.0
2020-01-06 10:10:00,77.04,77.15,76.99,77.08,13740.0,77.04,77.15,76.99,77.08,13740.0
2020-01-06 10:15:00,77.08,77.18,77.04,77.18,9201.0,77.08,77.18,77.04,77.18,9201.0
2020-01-06 10:20:00,77.12,77.22,76.99,76.99,19227.0,77.12,77.22,76.99,76.99,19227.0
2020-01-06 10:25:00,77.06,77.3,77.05,77.27,111996.0,77.06,77.3,77.05,77.27,111996.0
2020-01-06 10:30:00,77.28,77.45,77.21,77.42,19269.0,77.28,77.45,77.21,77.42,19269.0
2020-01-06 10:35:00,77.45,77.56,77.35,77.56,40803.0,77.45,77.56,77.35,77.56,40803.0
2020-01-06 10:40:00,77.54,77.57,77.46,77.51,30384.0,77.54,77.57,77.46,77.51,30384.0
2020-01-06 10:45:00,77.49,77.53,77.44,77.5,24588.0,77.49,77.53,77.44,77.5,24588.0
2020-01-06 10:50:00,77.51,77.78,77.48,77.78,35514.0,77.51,77.78,77.48,77.78,35514.0
2020-01-06 10:55:00,77.73,77.78,77.66,77.69,17445.0,77.73,77.78,77.66,77.69,17445.0
2020-01-06 11:00:00,77.71,77.74,77.58,77.61,12945.0,77.71,77.74,77.58,77.61,12945.0
2020-01-06 11:05:00,77.63,77.73,77.63,77.68,29028.0,77.63,77.73,77.63,77.68,29028.0
2020-01-06 11:10:00,77.71,77.74,77.58,77.62,38052.0,77.71,77.74,77.58,77.62,38052.0
2020-01-06 11:15:00,77.62,77.76,77.5,77.51,52101.0,77.62,77.76,77.5,77.51,52101.0
2020-01-06 11:20:00,77.51,77.64,77.51,77.61,34242.0,77.51,77.64,77.51,77.61,34242.0
2020-01-06 11:25:00,77.61,77.73,77.61,77.73,14583.0,77.61,77.73,77.61,77.73,14583.0
2020-01-06 11:30:00,77.72,77.76,77.67,77.7,9237.0,77.72,77.76,77.67,77.7,9237.0
2020-01-06 11:35:00,77.68,77.8,77.65,77.7,15114.0,77.68,77.8,77.65,77.7,15114.0
2020-01-06 11:40:00,77.69,77.69,77.6,77.6,7659.0,77.69,77.69,77.6,77.6,7659.0
2020-01-06 11:45:00,77.63,77.71,77.62,77.62,11562.0,77.63,77.71,77.62,77.62,11562.0
2020-01-06 11:50:00,77.64,77.72,77.63,77.72,11748.0,77.64,77.72,77.63,77.72,11748.0
2020-01-06 11:55:00,77.72,77.75,77.71,77.75,5385.0,77.72,77.75,77.71,77.75,5385.0
2020-01-06 12:00:00,77.75,77.77,77.68,77.72,12063.0,77.75,77.77,77.68,77.72,12063.0
2020-01-06 12:05:00,77.75,77.75,77.58,77.65,13365.0,77.75,77.75,77.58,77.65,13365.0
2020-01-06 12:10:00,77.66,77.66,77.59,77.59,24636.0,77.66,77.66,77.59,77.59,24636.0
2020-01-06 12:15:00,77.58,77.71,77.58,77.65,15696.0,77.58,77.71,77.58,77.65,15696.0
2020-01-06 12:20:00,77.63,77.72,77.63,77.72,17109.0,77.63,77.72,77.63,77.72,17109.0
2020-01-06 12:25:00,77.76,77.78,77.7,77.72,15273.0,77.76,77.78,77.7,77.72,15273.0
2020-01-06 12:30:00,77.72,77.81,77.72,77.79,11850.0,77.72,77.81,77.72,77.79,11850.0
2020-01-06 12:35:00,77.78,77.81,77.76,77.76,11469.0,77.78,77.81,77.76,77.76,11469.0
2020-01-06 12:40:00,77.78,77.84,77.78,77.84,3840.0,77.78,77.84,77.78,77.84,3840.0
2020-01-06 12:45:00,77.84,77.89,77.84,77.87,7200.0,77.84,77.89,77.84,77.87,7200.0
2020-01-06 12:50:00,77.88,77.89,77.84,77.88,6600.0,77.88,77.89,77.84,77.88,6600.0
2020-01-06 12:55:00,77.89,77.95,77.85,77.93,8172.0,77.89,77.95,77.85,77.93,8172.0
2020-01-06 13:00:00,77.93,77.99,77.91,77.97,9432.0,77.93,77.99,77.91,77.97,9432.0
2020-01-06 13:05:00,77.97,78.0,77.96,77.98,13233.0,77.97,78.0,77.96,77.98,13233.0
2020-01-06 13:10:00,77.99,78.02,77.97,78.02,7716.0,77.99,78.02,77.97,78.02,7716.0
2020-01-06 13:15:00,78.01,78.05,78.01,78.04,5283.0,78.01,78.05,78.01,78.04,5283.0
2020-01-06 13:20:00,78.03,78.03,77.94,77.99,8370.0,78.03,78.03,77.94,77.99,8370.0
2020-01-06 13:25:00,77.98,77.99,77.95,77.96,6504.0,77.98,77.99,77.95,77.96,6504.0
2020-01-06 13:30:00,77.96,78.0,77.94,78.0,8589.0,77.96,78.0,77.94,78.0,8589.0
2020-01-06 13:35:00,78.0,78.13,78.0,78.13,14568.0,78.0,78.13,78.0,78.13,14568.0
2020-01-06 13:40:00,78.1,78.12,78.05,78.09,15072.0,78.1,78.12,78.05,78.09,15072.0
2020-01-06 13:45:00,78.1,78.13,78.09,78.1,6312.0,78.1,78.13,78.09,78.1,6312.0
2020-01-06 13:50:00,78.09,78.1,78.05,78.05,17634.0,78.09,78.1,78.05,78.05,17634.0
2020-01-06 13:55:00,78.06,78.07,78.0,78.05,7848.0,78.06,78.07,78.0,78.05,7848.0
2020-01-06 14:00:00,78.04,78.06,78.0,78.03,19257.0,78.04,78.06,78.0,78.03,19257.0
2020-01-06 14:05:00,78.03,78.07,78.01,78.07,13941.0,78.03,78.07,78.01,78.07,13941.0
2020-01-06 14:10:00,78.07,78.19,78.07,78.17,9063.0,78.07,78.19,78.07,78.17,9063.0
2020-01-06 14:15:00,78.18,78.18,78.13,78.13,12363.0,78.18,78.18,78.13,78.13,12363.0
2020-01-06 14:20:00,78.13,78.24,78.13,78.22,9288.0,78.13,78.24,78.13,78.22,9288.0
2020-01-06 14:25:00,78.2,78.22,78.17,78.19,37482.0,78.2,78.22,78.17,78.19,37482.0
2020-01-06 14:30:00,78.19,78.19,78.12,78.13,11388.0,78.19,78.19,78.12,78.13,11388.0
2020-01-06 14:35:00,78.13,78.17,78.1,78.16,18000.0,78.13,78.17,78.1,78.16,18000.0
2020-01-06 14:40:00,78.18,78.21,78.14,78.19,8763.0,78.18,78.21,78.14,78.19,8763.0
2020-01-06 14:45:00,78.19,78.3,78.19,78.28,17298.0,78.19,78.3,78.19,78.28,17298.0
2020-01-06 14:50:00,78.32,78.35,78.3,78.31,14907.0,78.32,78.35,78.3,78.31,14907.0
2020-01-06 14:55:00,78.32,78.34,78.29,78.3,17505.0,78.32,78.34,78.29,78.3,17505.0
2020-01-06 15:00:00,78.3,78.35,78.24,78.26,22401.0,78.3,78.35,78.24,78.26,22401.0
2020-01-06 15:05:00,78.27,78.31,78.27,78.31,14784.0,78.27,78.31,78.27,78.31,14784.0
2020-01-06 15:10:00,78.3,78.34,78.26,78.3,29436.0,78.3,78.34,78.26,78.3,29436.0
2020-01-06 15:15:00,78.29,78.3,78.18,78.19,21594.0,78.29,78.3,78.18,78.19,21594.0
2020-01-06 15:20:00,78.18,78.19,78.13,78.15,11850.0,78.18,78.19,78.13,78.15,11850.0
2020-01-06 15:25:00,78.14,78.14,78.1,78.11,11868.0,78.14,78.14,78.1,78.11,11868.0
2020-01-06 15:30:00,78.1,78.1,78.03,78.06,28599.0,78.1,78.1,78.03,78.06,28599.0
2020-01-06 15:35:00,78.06,78.09,77.99,78.09,35820.0,78.06,78.09,77.99,78.09,35820.0
2020-01-06 15:40:00,78.11,78.13,78.05,78.09,23799.0,78.11,78.13,78.05,78.09,23799.0
2020-01-06 15:45:00,78.09,78.21,78.06,78.21,46209.0,78.09,78.21,78.06,78.21,46209.0
2020-01-06 15:50:00,78.22,78.25,78.15,78.19,77631.0,78.22,78.25,78.15,78.19,77631.0
2020-01-06 15:55:00,78.2,78.31,78.15,78.26,208257.0,78.2,78.31,78.15,78.26,208257.0
2020-01-07 09:30:00,78.08,78.44,78.08,78.43,74688.0,78.08,78.44,78.08,78.43,74688.0
2020-01-07 09:35:00,78.29,78.6,78.2,78.35,25440.0,78.29,78.6,78.2,78.35,25440.0
2020-01-07 09:40:00,78.34,78.46,78.0,78.03,20286.0,78.34,78.46,78.0,78.03,20286.0
2020-01-07 09:45:00,78.02,78.11,77.97,78.11,24333.0,78.02,78.11,77.97,78.11,24333.0
2020-01-07 09:50:00,78.16,78.31,78.04,78.05,42828.0,78.16,78.31,78.04,78.05,42828.0
2020-01-07 09:55:00,78.2,78.27,78.13,78.13,2400.0,78.2,78.27,78.13,78.13,2400.0
2020-01-07 10:00:00,78.17,78.27,78.01,78.15,18264.0,78.17,78.27,78.01,78.15,18264.0
2020-01-07 10:05:00,78.1,78.14,77.89,77.97,13077.0,78.1,78.14,77.89,77.97,13077.0
2020-01-07 10:10:00,77.98,78.05,77.94,77.94,4092.0,77.98,78.05,77.94,77.94,4092.0
2020-01-07 10:15:00,77.89,77.95,77.84,77.92,2100.0,77.89,77.95,77.84,77.92,2100.0
2020-01-07 10:20:00,77.89,77.94,77.81,77.86,34953.0,77.89,77.94,77.81,77.86,34953.0
2020-01-07 10:25:00,77.85,77.93,77.8,77.93,10266.0,77.85,77.93,77.8,77.93,10266.0
2020-01-07 10:30:00,77.96,78.25,77.91,78.21,73131.0,77.96,78.25,77.91,78.21,73131.0
2020-01-07 10:35:00,78.21,78.31,78.13,78.17,18909.0,78.21,78.31,78.13,78.17,18909.0
2020-01-07 10:40:00,78.15,78.2,78.1,78.18,9348.0,78.15,78.2,78.1,78.18,9348.0
2020-01-07 10:45:00,78.18,78.2,78.11,78.2,11133.0,78.18,78.2,78.11,78.2,11133.0
2020-01-07 10:50:00,78.21,78.21,78.14,78.2,3867.0,78.21,78.21,78.14,78.2,3867.0
2020-01-07 10:55:00,78.2,78.2,78.12,78.17,9753.0,78.2,78.2,78.12,78.17,9753.0
2020-01-07 11:00:00,78.16,78.19,78.08,78.12,7953.0,78.16,78.19,78.08,78.12,7953.0
2020-01-07 11:05:00,78.14,78.14,78.01,78.01,6486.0,78.14,78.14,78.01,78.01,6486.0
2020-01-07 11:10:00,78.02,78.12,78.02,78.12,8550.0,78.02,78.12,78.02,78.12,8550.0
2020-01-07 11:15:00,78.11,78.2,78.11,78.16,4566.0,78.11,78.2,78.11,78.16,4566.0
2020-01-07 11:20:00,78.2,78.25,78.16,78.25,6924.0,78.2,78.25,78.16,78.25,6924.0
2020-01-07 11:25:00,78.25,78.28,78.2,78.24,6624.0,78.25,78.28,78.2,78.24,6624.0
2020-01-07 11:30:00,78.24,78.28,78.2,78.22,8871.0,78.24,78.28,78.2,78.22,8871.0
2020-01-07 11:35:00,78.24,78.27,78.2,78.23,5244.0,78.24,78.27,78.2,78.23,5244.0
2020-01-07 11:40:00,78.21,78.28,78.21,78.24,8928.0,78.21,78.28,78.21,78.24,8928.0
2020-01-07 11:45:00,78.26,78.26,78.11,78.15,8559.0,78.26,78.26,78.11,78.15,8559.0
2020-01-07 11:50:00,78.15,78.16,78.11,78.11,9195.0,78.15,78.16,78.11,78.11,9195.0
2020-01-07 11:55:00,78.11,78.12,78.05,78.09,8799.0,78.11,78.12,78.05,78.09,8799.0
2020-01-07 12:00:00,78.1,78.25,78.09,78.25,11118.0,78.1,78.25,78.09,78.25,11118.0
2020-01-07 12:05:00,78.28,78.28,78.19,78.19,9837.0,78.28,78.28,78.19,78.19,9837.0
2020-01-07 12:10:00,78.18,78.23,78.17,78.21,7632.0,78.18,78.23,78.17,78.21,7632.0
2020-01-07 12:15:00,78.19,78.26,78.18,78.25,10740.0,78.19,78.26,78.18,78.25,10740.0
2020-01-07 12:20:00,78.23,78.23,78.18,78.21,9177.0,78.23,78.23,78.18,78.21,9177.0
2020-01-07 12:25:00,78.26,78.36,78.26,78.33,8814.0,78.26,78.36,78.26,78.33,8814.0
2020-01-07 12:30:00,78.32,78.35,78.3,78.3,11244.0,78.32,78.35,78.3,78.3,11244.0
2020-01-07 12:35:00,78.32,78.33,78.21,78.21,10827.0,78.32,78.33,78.21,78.21,10827.0
2020-01-07 12:40:00,78.21,78.25,78.2,78.22,11139.0,78.21,78.25,78.2,78.22,11139.0
2020-01-07 12:45:00,78.22,78.24,78.14,78.19,8025.0,78.22,78.24,78.14,78.19,8025.0
2020-01-07 12:50:00,78.2,78.24,78.18,78.21,13473.0,78.2,78.24,78.18,78.21,13473.0
2020-01-07 12:55:00,78.22,78.3,78.22,78.25,7950.0,78.22,78.3,78.22,78.25,7950.0
2020-01-07 13:00:00,78.26,78.26,78.22,78.24,10368.0,78.26,78.26,78.22,78.24,10368.0
2020-01-07 13:05:00,78.23,78.23,78.16,78.18,5757.0,78.23,78.23,78.16,78.18,5757.0
2020-01-07 13:10:00,78.19,78.26,78.19,78.26,5052.0,78.19,78.26,78.19,78.26,5052.0
2020-01-07 13:15:00,78.26,78.28,78.19,78.19,19977.0,78.26,78.28,78.19,78.19,19977.0
2020-01-07 13:20:00,78.2,78.23,78.11,78.11,25497.0,78.2,78.23,78.11,78.11,25497.0
2020-01-07 13:25:00,78.1,78.1,78.0,78.02,17127.0,78.1,78.1,78.0,78.02,17127.0
2020-01-07 13:30:00,77.98,78.04,77.98,78.0,6882.0,77.98,78.04,77.98,78.0,6882.0
2020-01-07 13:35:00,78.0,78.03,77.96,77.99,4560.0,78.0,78.03,77.96,77.99,4560.0
2020-01-07 13:40:00,78.0,78.01,77.96,77.97,10416.0,78.0,78.01,77.96,77.97,10416.0
2020-01-07 13:45:00,77.97,77.97,77.87,77.9,7401.0,77.97,77.97,77.87,77.9,7401.0
2020-01-07 13:50:00,77.9,77.9,77.8,77.85,13365.0,77.9,77.9,77.8,77.85,13365.0
2020-01-07 13:55:00,77.81,77.89,77.81,77.87,9588.0,77.81,77.89,77.81,77.87,9588.0
2020-01-07 14:00:00,77.86,77.86,77.72,77.72,14460.0,77.86,77.86,77.72,77.72,14460.0
2020-01-07 14:05:00,77.75,77.75,77.65,77.68,10206.0,77.75,77.75,77.65,77.68,10206.0
2020-01-07 14:10:00,77.68,77.69,77.45,77.45,10083.0,77.68,77.69,77.45,77.45,10083.0
2020-01-07 14:15:00,77.52,77.54,77.39,77.44,37722.0,77.52,77.54,77.39,77.44,37722.0
2020-01-07 14:20:00,77.48,77.48,77.38,77.4,11616.0,77.48,77.48,77.38,77.4,11616.0
2020-01-07 14:25:00,77.41,77.49,77.39,77.47,10620.0,77.41,77.49,77.39,77.47,10620.0
2020-01-07 14:30:00,77.49,77.66,77.49,77.65,333528.0,77.49,77.66,77.49,77.65,333528.0
2020-01-07 14:35:00,77.67,77.68,77.56,77.56,17301.0,77.67,77.68,77.56,77.56,17301.0
2020-01-07 14:40:00,77.57,77.6,77.54,77.54,11196.0,77.57,77.6,77.54,77.54,11196.0
2020-01-07 14:45:00,77.54,77.56,77.53,77.55,7350.0,77.54,77.56,77.53,77.55,7350.0
2020-01-07 14:50:00,77.54,77.68,77.54,77.66,11556.0,77.54,77.68,77.54,77.66,11556.0
2020-01-07 14:55:00,77.67,77.67,77.61,77.64,12654.0,77.67,77.67,77.61,77.64,12654.0
2020-01-07 15:00:00,77.67,77.68,77.56,77.57,10821.0,77.67,77.68,77.56,77.57,10821.0
2020-01-07 15:05:00,77.57,77.65,77.57,77.61,11595.0,77.57,77.65,77.57,77.61,11595.0
2020-01-07 15:10:00,77.6,77.65,77.59,77.65,13701.0,77.6,77.65,77.59,77.65,13701.0
2020-01-07 15:15:00,77.65,77.69,77.64,77.67,10359.0,77.65,77.69,77.64,77.67,10359.0
2020-01-07 15:20:00,77.67,77.73,77.65,77.66,21636.0,77.67,77.73,77.65,77.66,21636.0
2020-01-07 15:25:00,77.66,77.71,77.64,77.7,28323.0,77.66,77.71,77.64,77.7,28323.0
2020-01-07 15:30:00,77.72,77.74,77.65,77.72,27465.0,77.72,77.74,77.65,77.72,27465.0
2020-01-07 15:35:00,77.71,77.73,77.63,77.65,22398.0,77.71,77.73,77.63,77.65,22398.0
2020-01-07 15:40:00,77.65,77.68,77.61,77.68,20166.0,77.65,77.68,77.61,77.68,20166.0
2020-01-07 15:45:00,77.67,77.7,77.62,77.69,31548.0,77.67,77.7,77.62,77.69,31548.0
2020-01-07 15:50:00,77.68,77.68,77.61,77.64,55305.0,77.68,77.68,77.61,77.64,55305.0
2020-01-07 15:55:00,77.65,77.74,77.57,77.7,146640.0,77.65,77.74,77.57,77.7,146640.0
2020-01-08 09:30:00,78.0,78.0,77.67,77.68,38433.0,78.0,78.0,77.67,77.68,38433.0
2020-01-08 09:35:00,77.77,77.9,77.17,77.52,74088.0,77.77,77.9,77.17,77.52,74088.0
2020-01-08 09:40:00,77.55,77.67,77.3,77.38,73320.0,77.55,77.67,77.3,77.38,73320.0
2020-01-08 09:45:00,77.36,77.46,77.25,77.36,52362.0,77.36,77.46,77.25,77.36,52362.0
2020-01-08 09:50:00,77.42,77.51,77.28,77.39,45042.0,77.42,77.51,77.28,77.39,45042.0
2020-01-08 09:55:00,77.39,77.43,77.3,77.36,22020.0,77.39,77.43,77.3,77.36,22020.0
2020-01-08 10:00:00,77.36,77.39,77.15,77.27,31926.0,77.36,77.39,77.15,77.27,31926.0
2020-01-08 10:05:00,77.23,77.32,77.12,77.12,21420.0,77.23,77.32,77.12,77.12,21420.0
2020-01-08 10:10:00,77.16,77.38,77.12,77.34,20448.0,77.16,77.38,77.12,77.34,20448.0
2020-01-08 10:15:00,77.34,77.36,77.28,77.34,17583.0,77.34,77.36,77.28,77.34,17583.0
2020-01-08 10:20:00,77.37,77.4,77.18,77.21,20028.0,77.37,77.4,77.18,77.21,20028.0
2020-01-08 10:25:00,77.26,77.26,77.06,77.06,16554.0,77.26,77.26,77.06,77.06,16554.0
2020-01-08 10:30:00,77.04,77.08,76.93,76.99,31689.0,77.04,77.08,76.93,76.99,31689.0
2020-01-08 10:35:00,76.96,77.02,76.91,76.93,28887.0,76.96,77.02,76.91,76.93,28887.0
2020-01-08 10:40:00,76.93,76.95,76.75,76.75,44868.0,76.93,76.95,76.75,76.75,44868.0
2020-01-08 10:45:00,76.77,76.82,76.7,76.78,46800.0,76.77,76.82,76.7,76.78,46800.0
2020-01-08 10:50:00,76.78,76.88,76.73,76.73,23967.0,76.78,76.88,76.73,76.73,23967.0
2020-01-08 10:55:00,76.73,76.79,76.71,76.76,46143.0,76.73,76.79,76.71,76.76,46143.0
2020-01-08 11:00:00,76.75,76.77,76.61,76.63,86214.0,76.75,76.77,76.61,76.63,86214.0
2020-01-08 11:05:00,76.62,76.91,76.62,76.8,30858.0,76.62,76.91,76.62,76.8,30858.0
2020-01-08 11:10:00,76.79,76.9,76.72,76.83,29238.0,76.79,76.9,76.72,76.83,29238.0
2020-01-08 11:15:00,76.85,77.03,76.83,77.02,22905.0,76.85,77.03,76.83,77.02,22905.0
2020-01-08 11:20:00,77.02,77.22,77.0,77.2,24018.0,77.02,77.22,77.0,77.2,24018.0
2020-01-08 11:25:00,77.21,77.36,77.18,77.29,28305.0,77.21,77.36,77.18,77.29,28305.0
2020-01-08 11:30:00,77.27,77.3,77.06,77.14,16710.0,77.27,77.3,77.06,77.14,16710.0
2020-01-08 11:35:00,77.14,77.14,76.94,77.11,45000.0,77.14,77.14,76.94,77.11,45000.0
2020-01-08 11:40:00,77.09,77.3,77.09,77.21,40575.0,77.09,77.3,77.09,77.21,40575.0
2020-01-08 11:45:00,77.21,77.29,77.15,77.21,27693.0,77.21,77.29,77.15,77.21,27693.0
2020-01-08 11:50:00,77.22,77.35,77.2,77.3,23529.0,77.22,77.35,77.2,77.3,23529.0
2020-01-08 11:55:00,77.29,77.3,77.23,77.27,8799.0,77.29,77.3,77.23,77.27,8799.0
2020-01-08 12:00:00,77.27,77.35,77.26,77.3,22491.0,77.27,77.35,77.26,77.3,22491.0
2020-01-08 12:05:00,77.31,77.37,77.26,77.3,29124.0,77.31,77.37,77.26,77.3,29124.0
2020-01-08 12:10:00,77.3,77.36,77.3,77.32,22581.0,77.3,77.36,77.3,77.32,22581.0
2020-01-08 12:15:00,77.32,77.37,77.3,77.34,16068.0,77.32,77.37,77.3,77.34,16068.0
2020-01-08 12:20:00,77.35,77.46,77.34,77.46,17145.0,77.35,77.46,77.34,77.46,17145.0
2020-01-08 12:25:00,77.5,77.54,77.33,77.41,51354.0,77.5,77.54,77.33,77.41,51354.0
2020-01-08 12:30:00,77.41,77.43,77.33,77.33,15183.0,77.41,77.43,77.33,77.33,15183.0
2020-01-08 12:35:00,77.34,77.36,77.31,77.34,12255.0,77.34,77.36,77.31,77.34,12255.0
2020-01-08 12:40:00,77.35,77.41,77.33,77.36,11775.0,77.35,77.41,77.33,77.36,11775.0
2020-01-08 12:45:00,77.34,77.36,77.3,77.34,35973.0,77.34,77.36,77.3,77.34,35973.0
2020-01-08 12:50:00,77.35,77.35,77.32,77.32,16008.0,77.35,77.35,77.32,77.32,16008.0
2020-01-08 12:55:00,77.34,77.36,77.29,77.3,23544.0,77.34,77.36,77.29,77.3,23544.0
2020-01-08 13:00:00,77.32,77.34,77.27,77.32,17412.0,77.32,77.34,77.27,77.32,17412.0
2020-01-08 13:05:00,77.33,77.33,77.29,77.31,8787.0,77.33,77.33,77.29,77.31,8787.0
2020-01-08 13:10:00,77.3,77.3,77.24,77.29,7500.0,77.3,77.3,77.24,77.29,7500.0
2020-01-08 13:15:00,77.28,77.31,77.23,77.23,13476.0,77.28,77.31,77.23,77.23,13476.0
2020-01-08 13:20:00,77.24,77.33,77.18,77.24,26433.0,77.24,77.33,77.18,77.24,26433.0
2020-01-08 13:25:00,77.23,77.23,77.2,77.2,6984.0,77.23,77.23,77.2,77.2,6984.0
2020-01-08 13:30:00,77.2,77.29,77.2,77.26,11856.0,77.2,77.29,77.2,77.26,11856.0
2020-01-08 13:35:00,77.26,77.3,77.25,77.29,17973.0,77.26,77.3,77.25,77.29,17973.0
2020-01-08 13:40:00,77.3,77.34,77.3,77.33,11700.0,77.3,77.34,77.3,77.33,11700.0
2020-01-08 13:45:00,77.33,77.33,77.21,77.25,22500.0,77.33,77.33,77.21,77.25,22500.0
2020-01-08 13:50:00,77.24,77.26,77.2,77.22,50490.0,77.24,77.26,77.2,77.22,50490.0
2020-01-08 13:55:00,77.21,77.23,77.18,77.19,18345.0,77.21,77.23,77.18,77.19,18345.0
2020-01-08 14:00:00,77.2,77.29,77.2,77.29,33096.0,77.2,77.29,77.2,77.29,33096.0
2020-01-08 14:05:00,77.28,77.46,77.28,77.42,18189.0,77.28,77.46,77.28,77.42,18189.0
2020-01-08 14:10:00,77.43,77.46,77.34,77.44,28122.0,77.43,77.46,77.34,77.44,28122.0
2020-01-08 14:15:00,77.44,77.47,77.38,77.4,15033.0,77.44,77.47,77.38,77.4,15033.0
2020-01-08 14:20:00,77.4,77.41,77.33,77.34,31803.0,77.4,77.41,77.33,77.34,31803.0
2020-01-08 14:25:00,77.34,77.38,77.29,77.29,39651.0,77.34,77.38,77.29,77.29,39651.0
2020-01-08 14:30:00,77.29,77.31,77.25,77.3,27435.0,77.29,77.31,77.25,77.3,27435.0
2020-01-08 14:35:00,77.28,77.31,77.22,77.3,21396.0,77.28,77.31,77.22,77.3,21396.0
2020-01-08 14:40:00,77.3,77.3,77.12,77.12,23259.0,77.3,77.3,77.12,77.12,23259.0
2020-01-08 14:45:00,77.12,77.21,77.12,77.13,24885.0,77.12,77.21,77.12,77.13,24885.0
2020-01-08 14:50:00,77.16,77.28,77.16,77.26,18201.0,77.16,77.28,77.16,77.26,18201.0
2020-01-08 14:55:00,77.27,77.29,77.19,77.26,34767.0,77.27,77.29,77.19,77.26,34767.0
2020-01-08 15:00:00,77.3,77.35,77.27,77.32,19338.0,77.3,77.35,77.27,77.32,19338.0
2020-01-08 15:05:00,77.31,77.33,77.29,77.29,22443.0,77.31,77.33,77.29,77.29,22443.0
2020-01-08 15:10:00,77.31,77.33,77.29,77.32,21210.0,77.31,77.33,77.29,77.32,21210.0
2020-01-08 15:15:00,77.32,77.33,77.29,77.32,35211.0,77.32,77.33,77.29,77.32,35211.0
2020-01-08 15:20:00,77.32,77.33,77.29,77.3,53634.0,77.32,77.33,77.29,77.3,53634.0
2020-01-08 15:25:00,77.31,77.35,77.27,77.27,55458.0,77.31,77.35,77.27,77.27,55458.0
2020-01-08 15:30:00,77.27,77.33,77.25,77.3,47811.0,77.27,77.33,77.25,77.3,47811.0
2020-01-08 15:35:00,77.29,77.31,77.27,77.29,45423.0,77.29,77.31,77.27,77.29,45423.0
2020-01-08 15:40:00,77.28,77.3,77.25,77.26,37131.0,77.28,77.3,77.25,77.26,37131.0
2020-01-08 15:45:00,77.26,77.29,77.16,77.16,70497.0,77.26,77.29,77.16,77.16,70497.0
2020-01-08 15:50:00,77.13,77.28,77.13,77.23,102882.0,77.13,77.28,77.13,77.23,102882.0
2020-01-08 15:55:00,77.22,77.32,77.11,77.15,379119.0,77.22,77.32,77.11,77.15,379119.0
2020-01-09 09:30:00,77.64,77.71,77.43,77.46,103962.0,77.64,77.71,77.43,77.46,103962.0
2020-01-09 09:35:00,77.5,77.93,77.36,77.93,68496.0,77.5,77.93,77.36,77.93,68496.0
2020-01-09 09:40:00,77.92,78.0,77.76,77.79,29823.0,77.92,78.0,77.76,77.79,29823.0
2020-01-09 09:45:00,77.87,77.93,77.76,77.82,24225.0,77.87,77.93,77.76,77.82,24225.0
2020-01-09 09:50:00,77.85,77.85,77.7,77.75,69987.0,77.85,77.85,77.7,77.75,69987.0
2020-01-09 09:55:00,77.75,77.96,77.71,77.96,61479.0,77.75,77.96,77.71,77.96,61479.0
2020-01-09 10:00:00,78.0,78.09,77.89,78.0,83739.0,78.0,78.09,77.89,78.0,83739.0
2020-01-09 10:05:00,78.06,78.08,77.93,78.02,44100.0,78.06,78.08,77.93,78.02,44100.0
2020-01-09 10:10:00,78.01,78.11,77.96,77.96,33948.0,78.01,78.11,77.96,77.96,33948.0
2020-01-09 10:15:00,77.95,77.97,77.9,77.95,26295.0,77.95,77.97,77.9,77.95,26295.0
2020-01-09 10:20:00,77.94,78.11,77.94,78.1,37392.0,77.94,78.11,77.94,78.1,37392.0
2020-01-09 10:25:00,78.1,78.12,78.05,78.08,34968.0,78.1,78.12,78.05,78.08,34968.0
2020-01-09 10:30:00,78.12,78.35,78.11,78.23,104034.0,78.12,78.35,78.11,78.23,104034.0
2020-01-09 10:35:00,78.25,78.36,78.19,78.31,143241.0,78.25,78.36,78.19,78.31,143241.0
2020-01-09 10:40:00,78.31,78.49,78.31,78.46,55599.0,78.31,78.49,78.31,78.46,55599.0
2020-01-09 10:45:00,78.49,78.5,78.39,78.46,26076.0,78.49,78.5,78.39,78.46,26076.0
2020-01-09 10:50:00,78.44,78.51,78.42,78.48,31653.0,78.44,78.51,78.42,78.48,31653.0
2020-01-09 10:55:00,78.48,78.55,78.45,78.53,44277.0,78.48,78.55,78.45,78.53,44277.0
2020-01-09 11:00:00,78.53,78.53,78.4,78.5,36738.0,78.53,78.53,78.4,78.5,36738.0
2020-01-09 11:05:00,78.52,78.52,78.42,78.44,26676.0,78.52,78.52,78.42,78.44,26676.0
2020-01-09 11:10:00,78.46,78.47,78.35,78.43,39156.0,78.46,78.47,78.35,78.43,39156.0
2020-01-09 11:15:00,78.44,78.44,78.28,78.28,25179.0,78.44,78.44,78.28,78.28,25179.0
2020-01-09 11:20:00,78.27,78.28,78.22,78.25,14832.0,78.27,78.28,78.22,78.25,14832.0
2020-01-09 11:25:00,78.24,78.25,78.1,78.11,24336.0,78.24,78.25,78.1,78.11,24336.0
2020-01-09 11:30:00,78.13,78.26,78.11,78.26,62793.0,78.13,78.26,78.11,78.26,62793.0
2020-01-09 11:35:00,78.25,78.33,78.24,78.33,15831.0,78.25,78.33,78.24,78.33,15831.0
2020-01-09 11:40:00,78.33,78.36,78.32,78.32,29343.0,78.33,78.36,78.32,78.32,29343.0
2020-01-09 11:45:00,78.31,78.35,78.28,78.3,12276.0,78.31,78.35,78.28,78.3,12276.0
2020-01-09 11:50:00,78.32,78.33,78.28,78.28,22035.0,78.32,78.33,78.28,78.28,22035.0
2020-01-09 11:55:00,78.28,78.28,78.21,78.28,11025.0,78.28,78.28,78.21,78.28,11025.0
2020-01-09 12:00:00,78.29,78.32,78.26,78.31,7437.0,78.29,78.32,78.26,78.31,7437.0
2020-01-09 12:05:00,78.32,78.34,78.3,78.32,11400.0,78.32,78.34,78.3,78.32,11400.0
2020-01-09 12:10:00,78.31,78.33,78.27,78.27,9300.0,78.31,78.33,78.27,78.27,9300.0
2020-01-09 12:15:00,78.25,78.34,78.25,78.34,17892.0,78.25,78.34,78.25,78.34,17892.0
2020-01-09 12:20:00,78.34,78.34,78.22,78.23,8304.0,78.34,78.34,78.22,78.23,8304.0
2020-01-09 12:25:00,78.25,78.25,78.05,78.05,36342.0,78.25,78.25,78.05,78.05,36342.0
2020-01-09 12:30:00,78.03,78.04,77.75,77.76,48213.0,78.03,78.04,77.75,77.76,48213.0
2020-01-09 12:35:00,77.75,77.8,77.69,77.75,25077.0,77.75,77.8,77.69,77.75,25077.0
2020-01-09 12:40:00,77.75,77.77,77.67,77.67,18702.0,77.75,77.77,77.67,77.67,18702.0
2020-01-09 12:45:00,77.71,77.82,77.67,77.7,18840.0,77.71,77.82,77.67,77.7,18840.0
2020-01-09 12:50:00,77.72,77.75,77.67,77.69,17103.0,77.72,77.75,77.67,77.69,17103.0
2020-01-09 12:55:00,77.75,77.82,77.74,77.8,9375.0,77.75,77.82,77.74,77.8,9375.0
2020-01-09 13:00:00,77.79,77.81,77.73,77.73,11598.0,77.79,77.81,77.73,77.73,11598.0
2020-01-09 13:05:00,77.71,77.79,77.7,77.79,4575.0,77.71,77.79,77.7,77.79,4575.0
2020-01-09 13:10:00,77.75,77.83,77.74,77.75,23133.0,77.75,77.83,77.74,77.75,23133.0
2020-01-09 13:15:00,77.76,77.85,77.71,77.71,15294.0,77.76,77.85,77.71,77.71,15294.0
2020-01-09 13:20:00,77.71,77.78,77.64,77.71,23226.0,77.71,77.78,77.64,77.71,23226.0
2020-01-09 13:25:00,77.72,77.81,77.68,77.81,17214.0,77.72,77.81,77.68,77.81,17214.0
2020-01-09 13:30:00,77.85,77.95,77.85,77.94,14652.0,77.85,77.95,77.85,77.94,14652.0
2020-01-09 13:35:00,77.94,77.96,77.88,77.95,18288.0,77.94,77.96,77.88,77.95,18288.0
2020-01-09 13:40:00,77.96,78.09,77.96,78.08,19995.0,77.96,78.09,77.96,78.08,19995.0
2020-01-09 13:45:00,78.05,78.07,77.99,78.01,31671.0,78.05,78.07,77.99,78.01,31671.0
2020-01-09 13:50:00,78.0,78.05,77.97,77.98,19839.0,78.0,78.05,77.97,77.98,19839.0
2020-01-09 13:55:00,77.97,78.07,77.97,78.06,27366.0,77.97,78.07,77.97,78.06,27366.0
2020-01-09 14:00:00,78.07,78.1,78.0,78.01,17541.0,78.07,78.1,78.0,78.01,17541.0
2020-01-09 14:05:00,78.0,78.06,77.96,78.06,20637.0,78.0,78.06,77.96,78.06,20637.0
2020-01-09 14:10:00,78.05,78.05,77.96,78.0,21687.0,78.05,78.05,77.96,78.0,21687.0
2020-01-09 14:15:00,77.98,78.0,77.89,77.96,19497.0,77.98,78.0,77.89,77.96,19497.0
2020-01-09 14:20:00,77.97,77.98,77.92,77.93,22752.0,77.97,77.98,77.92,77.93,22752.0
2020-01-09 14:25:00,77.94,77.97,77.9,77.93,13008.0,77.94,77.97,77.9,77.93,13008.0
2020-01-09 14:30:00,77.93,77.93,77.81,77.83,17400.0,77.93,77.93,77.81,77.83,17400.0
2020-01-09 14:35:00,77.84,77.89,77.78,77.87,36216.0,77.84,77.89,77.78,77.87,36216.0
2020-01-09 14:40:00,77.87,77.94,77.86,77.91,53706.0,77.87,77.94,77.86,77.91,53706.0
2020-01-09 14:45:00,77.92,77.98,77.91,77.97,17895.0,77.92,77.98,77.91,77.97,17895.0
2020-01-09 14:50:00,77.95,78.01,77.94,78.0,22731.0,77.95,78.01,77.94,78.0,22731.0
2020-01-09 14:55:00,78.01,78.11,78.01,78.09,19890.0,78.01,78.11,78.01,78.09,19890.0
2020-01-09 15:00:00,78.09,78.1,78.0,78.04,16944.0,78.09,78.1,78.0,78.04,16944.0
2020-01-09 15:05:00,78.04,78.04,77.95,77.98,15354.0,78.04,78.04,77.95,77.98,15354.0
2020-01-09 15:10:00,77.99,78.0,77.95,77.95,20913.0,77.99,78.0,77.95,77.95,20913.0
2020-01-09 15:15:00,77.96,77.96,77.87,77.88,13503.0,77.96,77.96,77.87,77.88,13503.0
2020-01-09 15:20:00,77.87,77.91,77.87,77.9,15078.0,77.87,77.91,77.87,77.9,15078.0
2020-01-09 15:25:00,77.91,77.94,77.9,77.91,20184.0,77.91,77.94,77.9,77.91,20184.0
2020-01-09 15:30:00,77.92,77.95,77.85,77.85,30930.0,77.92,77.95,77.85,77.85,30930.0
2020-01-09 15:35:00,77.85,77.85,77.74,77.78,36771.0,77.85,77.85,77.74,77.78,36771.0
2020-01-09 15:40:00,77.78,77.82,77.73,77.81,31947.0,77.78,77.82,77.73,77.81,31947.0
2020-01-09 15:45:00,77.81,77.89,77.8,77.82,45372.0,77.81,77.89,77.8,77.82,45372.0
2020-01-09 15:50:00,77.83,77.87,77.81,77.86,76851.0,77.83,77.87,77.81,77.86,76851.0
2020-01-09 15:55:00,77.87,78.0,77.86,77.97,152805.0,77.87,78.0,77.86,77.97,152805.0
2020-01-10 09:30:00,78.56,78.56,78.1,78.26,115398.0,78.56,78.56,78.1,78.26,115398.0
2020-01-10 09:35:00,78.23,78.67,78.23,78.55,48234.0,78.23,78.67,78.23,78.55,48234.0
2020-01-10 09:40:00,78.56,78.66,78.42,78.42,43512.0,78.56,78.66,78.42,78.42,43512.0
2020-01-10 09:45:00,78.47,78.58,78.36,78.46,28908.0,78.47,78.58,78.36,78.46,28908.0
2020-01-10 09:50:00,78.51,78.61,78.42,78.44,17958.0,78.51,78.61,78.42,78.44,17958.0
2020-01-10 09:55:00,78.45,78.53,78.45,78.52,7710.0,78.45,78.53,78.45,78.52,7710.0
2020-01-10 10:00:00,78.5,78.53,78.36,78.37,11652.0,78.5,78.53,78.36,78.37,11652.0
2020-01-10 10:05:00,78.37,78.37,78.18,78.18,22269.0,78.37,78.37,78.18,78.18,22269.0
2020-01-10 10:10:00,78.19,78.2,78.12,78.18,7068.0,78.19,78.2,78.12,78.18,7068.0
2020-01-10 10:15:00,78.2,78.2,77.9,77.9,15069.0,78.2,78.2,77.9,77.9,15069.0
2020-01-10 10:20:00,77.94,77.94,77.69,77.69,11703.0,77.94,77.94,77.69,77.69,11703.0
2020-01-10 10:25:00,77.72,77.75,77.55,77.66,42174.0,77.72,77.75,77.55,77.66,42174.0
2020-01-10 10:30:00,77.7,77.78,77.68,77.78,9951.0,77.7,77.78,77.68,77.78,9951.0
2020-01-10 10:35:00,77.75,77.75,77.6,77.66,10443.0,77.75,77.75,77.6,77.66,10443.0
2020-01-10 10:40:00,77.61,77.74,77.58,77.74,24120.0,77.61,77.74,77.58,77.74,24120.0
2020-01-10 10:45:00,77.74,77.76,77.66,77.68,6651.0,77.74,77.76,77.66,77.68,6651.0
2020-01-10 10:50:00,77.66,77.75,77.62,77.73,12225.0,77.66,77.75,77.62,77.73,12225.0
2020-01-10 10:55:00,77.72,77.82,77.72,77.79,7848.0,77.72,77.82,77.72,77.79,7848.0
2020-01-10 11:00:00,77.77,77.83,77.77,77.8,7785.0,77.77,77.83,77.77,77.8,7785.0
2020-01-10 11:05:00,77.79,77.89,77.74,77.89,6483.0,77.79,77.89,77.74,77.89,6483.0
2020-01-10 11:10:00,77.91,78.01,77.9,78.01,12798.0,77.91,78.01,77.9,78.01,12798.0
2020-01-10 11:15:00,78.02,78.04,77.99,78.01,12333.0,78.02,78.04,77.99,78.01,12333.0
2020-01-10 11:20:00,78.02,78.02,77.96,77.96,8565.0,78.02,78.02,77.96,77.96,8565.0
2020-01-10 11:25:00,77.97,77.98,77.89,77.91,9873.0,77.97,77.98,77.89,77.91,9873.0
2020-01-10 11:30:00,77.89,77.91,77.81,77.89,11631.0,77.89,77.91,77.81,77.89,11631.0
2020-01-10 11:35:00,77.87,77.98,77.84,77.98,70638.0,77.87,77.98,77.84,77.98,70638.0
2020-01-10 11:40:00,77.95,77.96,77.91,77.94,10596.0,77.95,77.96,77.91,77.94,10596.0
2020-01-10 11:45:00,77.92,78.04,77.92,78.01,35748.0,77.92,78.04,77.92,78.01,35748.0
2020-01-10 11:50:00,78.01,78.05,77.99,78.03,26706.0,78.01,78.05,77.99,78.03,26706.0
2020-01-10 11:55:00,78.03,78.25,78.02,78.23,66861.0,78.03,78.25,78.02,78.23,66861.0
2020-01-10 12:00:00,78.23,78.24,78.16,78.18,15036.0,78.23,78.24,78.16,78.18,15036.0
2020-01-10 12:05:00,78.18,78.19,78.13,78.16,17832.0,78.18,78.19,78.13,78.16,17832.0
2020-01-10 12:10:00,78.13,78.25,78.09,78.25,20286.0,78.13,78.25,78.09,78.25,20286.0
2020-01-10 12:15:00,78.24,78.24,78.02,78.02,18087.0,78.24,78.24,78.02,78.02,18087.0
2020-01-10 12:20:00,78.05,78.14,78.04,78.14,17190.0,78.05,78.14,78.04,78.14,17190.0
2020-01-10 12:25:00,78.14,78.19,78.12,78.15,8625.0,78.14,78.19,78.12,78.15,8625.0
2020-01-10 12:30:00,78.14,78.19,78.11,78.19,23976.0,78.14,78.19,78.11,78.19,23976.0
2020-01-10 12:35:00,78.19,78.2,78.07,78.13,67221.0,78.19,78.2,78.07,78.13,67221.0
2020-01-10 12:40:00,78.15,78.18,78.12,78.12,7284.0,78.15,78.18,78.12,78.12,7284.0
2020-01-10 12:45:00,78.12,78.12,78.05,78.12,9612.0,78.12,78.12,78.05,78.12,9612.0
2020-01-10 12:50:00,78.11,78.14,78.08,78.08,7476.0,78.11,78.14,78.08,78.08,7476.0
2020-01-10 12:55:00,78.05,78.11,78.05,78.08,6180.0,78.05,78.11,78.05,78.08,6180.0
2020-01-10 13:00:00,78.09,78.14,78.09,78.11,9930.0,78.09,78.14,78.09,78.11,9930.0
2020-01-10 13:05:00,78.12,78.15,78.1,78.14,11394.0,78.12,78.15,78.1,78.14,11394.0
2020-01-10 13:10:00,78.14,78.16,78.12,78.13,32289.0,78.14,78.16,78.12,78.13,32289.0
2020-01-10 13:15:00,78.2,78.24,78.16,78.18,41994.0,78.2,78.24,78.16,78.18,41994.0
2020-01-10 13:20:00,78.16,78.28,78.16,78.2,18543.0,78.16,78.28,78.16,78.2,18543.0
2020-01-10 13:25:00,78.2,78.2,78.11,78.12,10524.0,78.2,78.2,78.11,78.12,10524.0
2020-01-10 13:30:00,78.12,78.14,78.08,78.08,15231.0,78.12,78.14,78.08,78.08,15231.0
2020-01-10 13:35:00,78.06,78.11,78.06,78.08,4500.0,78.06,78.11,78.06,78.08,4500.0
2020-01-10 13:40:00,78.07,78.13,78.05,78.12,13800.0,78.07,78.13,78.05,78.12,13800.0
2020-01-10 13:45:00,78.11,78.11,78.09,78.11,12282.0,78.11,78.11,78.09,78.11,12282.0
2020-01-10 13:50:00,78.11,78.11,78.05,78.07,10101.0,78.11,78.11,78.05,78.07,10101.0
2020-01-10 13:55:00,78.08,78.18,78.08,78.11,27162.0,78.08,78.18,78.08,78.11,27162.0
2020-01-10 14:00:00,78.11,78.16,78.05,78.05,18078.0,78.11,78.16,78.05,78.05,18078.0
2020-01-10 14:05:00,78.05,78.07,78.03,78.07,6327.0,78.05,78.07,78.03,78.07,6327.0
2020-01-10 14:10:00,78.07,78.07,77.97,77.97,9645.0,78.07,78.07,77.97,77.97,9645.0
2020-01-10 14:15:00,77.96,78.08,77.95,78.02,19623.0,77.96,78.08,77.95,78.02,19623.0
2020-01-10 14:20:00,78.02,78.03,77.96,77.99,22338.0,78.02,78.03,77.96,77.99,22338.0
2020-01-10 14:25:00,77.99,78.03,77.98,78.0,16887.0,77.99,78.03,77.98,78.0,16887.0
2020-01-10 14:30:00,78.02,78.02,77.94,77.94,10326.0,78.02,78.02,77.94,77.94,10326.0
2020-01-10 14:35:00,77.97,77.97,77.87,77.87,24045.0,77.97,77.97,77.87,77.87,24045.0
2020-01-10 14:40:00,77.86,77.87,77.78,77.78,8571.0,77.86,77.87,77.78,77.78,8571.0
2020-01-10 14:45:00,77.8,77.87,77.77,77.81,21243.0,77.8,77.87,77.77,77.81,21243.0
2020-01-10 14:50:00,77.82,77.82,77.76,77.79,32910.0,77.82,77.82,77.76,77.79,32910.0
2020-01-10 14:55:00,77.79,77.8,77.76,77.8,10464.0,77.79,77.8,77.76,77.8,10464.0
2020-01-10 15:00:00,77.79,77.83,77.73,77.81,46512.0,77.79,77.83,77.73,77.81,46512.0
2020-01-10 15:05:00,77.81,77.86,77.76,77.77,11838.0,77.81,77.86,77.76,77.77,11838.0
2020-01-10 15:10:00,77.79,77.82,77.7,77.72,19599.0,77.79,77.82,77.7,77.72,19599.0
2020-01-10 15:15:00,77.71,77.72,77.64,77.64,26043.0,77.71,77.72,77.64,77.64,26043.0
2020-01-10 15:20:00,77.64,77.65,77.56,77.62,19992.0,77.64,77.65,77.56,77.62,19992.0
2020-01-10 15:25:00,77.64,77.65,77.56,77.57,28500.0,77.64,77.65,77.56,77.57,28500.0
2020-01-10 15:30:00,77.54,77.54,77.47,77.48,31803.0,77.54,77.54,77.47,77.48,31803.0
2020-01-10 15:35:00,77.47,77.6,77.45,77.54,50514.0,77.47,77.6,77.45,77.54,50514.0
2020-01-10 15:40:00,77.55,77.61,77.49,77.59,26511.0,77.55,77.61,77.49,77.59,26511.0
2020-01-10 15:45:00,77.6,77.66,77.55,77.55,21138.0,77.6,77.66,77.55,77.55,21138.0
2020-01-10 15:50:00,77.54,77.72,77.54,77.7,43143.0,77.54,77.72,77.54,77.7,43143.0
2020-01-10 15:55:00,77.68,77.76,77.62,77.62,145377.0,77.68,77.76,77.62,77.62,145377.0
2020-01-13 09:30:00,77.83,78.01,77.65,77.76,95766.0,77.83,78.01,77.65,77.76,95766.0
2020-01-13 09:35:00,77.74,78.12,77.71,77.99,29700.0,77.74,78.12,77.71,77.99,29700.0
2020-01-13 09:40:00,77.98,78.1,77.83,78.1,24027.0,77.98,78.1,77.83,78.1,24027.0
2020-01-13 09:45:00,78.12,78.27,77.98,78.19,14061.0,78.12,78.27,77.98,78.19,14061.0
2020-01-13 09:50:00,78.26,78.26,77.99,78.09,14970.0,78.26,78.26,77.99,78.09,14970.0
2020-01-13 09:55:00,78.09,78.09,77.89,78.04,17556.0,78.09,78.09,77.89,78.04,17556.0
2020-01-13 10:00:00,78.06,78.14,78.06,78.08,15342.0,78.06,78.14,78.06,78.08,15342.0
2020-01-13 10:05:00,77.91,78.01,77.83,78.01,16224.0,77.91,78.01,77.83,78.01,16224.0
2020-01-13 10:10:00,77.92,78.0,77.91,78.0,7485.0,77.92,78.0,77.91,78.0,7485.0
2020-01-13 10:15:00,77.96,78.12,77.91,77.95,19617.0,77.96,78.12,77.91,77.95,19617.0
2020-01-13 10:20:00,77.95,77.95,77.87,77.95,5400.0,77.95,77.95,77.87,77.95,5400.0
2020-01-13 10:25:00,77.97,78.06,77.94,77.97,13626.0,77.97,78.06,77.94,77.97,13626.0
2020-01-13 10:30:00,78.0,78.04,77.92,77.96,8214.0,78.0,78.04,77.92,77.96,8214.0
2020-01-13 10:35:00,77.94,78.06,77.93,78.0,14226.0,77.94,78.06,77.93,78.0,14226.0
2020-01-13 10:40:00,78.0,78.03,77.93,77.97,14571.0,78.0,78.03,77.93,77.97,14571.0
2020-01-13 10:45:00,77.93,77.97,77.87,77.87,11154.0,77.93,77.97,77.87,77.87,11154.0
2020-01-13 10:50:00,77.83,77.94,77.83,77.94,10326.0,77.83,77.94,77.83,77.94,10326.0
2020-01-13 10:55:00,77.91,77.95,77.88,77.95,11889.0,77.91,77.95,77.88,77.95,11889.0
2020-01-13 11:00:00,77.93,77.93,77.72,77.72,19977.0,77.93,77.93,77.72,77.72,19977.0
2020-01-13 11:05:00,77.73,77.75,77.67,77.74,15882.0,77.73,77.75,77.67,77.74,15882.0
2020-01-13 11:10:00,77.73,77.75,77.58,77.58,14406.0,77.73,77.75,77.58,77.58,14406.0
2020-01-13 11:15:00,77.61,77.67,77.59,77.64,25044.0,77.61,77.67,77.59,77.64,25044.0
2020-01-13 11:20:00,77.64,77.67,77.62,77.62,14790.0,77.64,77.67,77.62,77.62,14790.0
2020-01-13 11:25:00,77.62,77.71,77.55,77.64,19515.0,77.62,77.71,77.55,77.64,19515.0
2020-01-13 11:30:00,77.67,77.67,77.51,77.52,24207.0,77.67,77.67,77.51,77.52,24207.0
2020-01-13 11:35:00,77.54,77.67,77.52,77.63,33495.0,77.54,77.67,77.52,77.63,33495.0
2020-01-13 11:40:00,77.65,77.66,77.6,77.61,21831.0,77.65,77.66,77.6,77.61,21831.0
2020-01-13 11:45:00,77.57,77.63,77.54,77.61,10560.0,77.57,77.63,77.54,77.61,10560.0
2020-01-13 11:50:00,77.62,77.7,77.62,77.69,19992.0,77.62,77.7,77.62,77.69,19992.0
2020-01-13 11:55:00,77.68,77.7,77.66,77.66,28866.0,77.68,77.7,77.66,77.66,28866.0
2020-01-13 12:00:00,77.65,77.69,77.65,77.67,25380.0,77.65,77.69,77.65,77.67,25380.0
2020-01-13 12:05:00,77.68,77.8,77.67,77.8,14118.0,77.68,77.8,77.67,77.8,14118.0
2020-01-13 12:10:00,77.83,77.87,77.8,77.8,8100.0,77.83,77.87,77.8,77.8,8100.0
2020-01-13 12:15:00,77.8,77.85,77.79,77.84,10305.0,77.8,77.85,77.79,77.84,10305.0
2020-01-13 12:20:00,77.85,77.86,77.76,77.81,13122.0,77.85,77.86,77.76,77.81,13122.0
2020-01-13 12:25:00,77.82,77.88,77.82,77.88,6999.0,77.82,77.88,77.82,77.88,6999.0
2020-01-13 12:30:00,77.88,77.88,77.85,77.87,10761.0,77.88,77.88,77.85,77.87,10761.0
2020-01-13 12:35:00,77.86,77.86,77.77,77.81,9000.0,77.86,77.86,77.77,77.81,9000.0
2020-01-13 12:40:00,77.83,77.93,77.82,77.93,14298.0,77.83,77.93,77.82,77.93,14298.0
2020-01-13 12:45:00,77.91,77.92,77.82,77.82,17769.0,77.91,77.92,77.82,77.82,17769.0
2020-01-13 12:50:00,77.8,77.81,77.74,77.79,28878.0,77.8,77.81,77.74,77.79,28878.0
2020-01-13 12:55:00,77.78,77.8,77.74,77.76,18066.0,77.78,77.8,77.74,77.76,18066.0
2020-01-13 13:00:00,77.78,77.8,77.74,77.76,15534.0,77.78,77.8,77.74,77.76,15534.0
2020-01-13 13:05:00,77.78,77.85,77.77,77.85,8715.0,77.78,77.85,77.77,77.85,8715.0
2020-01-13 13:10:00,77.88,77.95,77.88,77.92,11400.0,77.88,77.95,77.88,77.92,11400.0
2020-01-13 13:15:00,77.9,77.99,77.89,77.99,8601.0,77.9,77.99,77.89,77.99,8601.0
2020-01-13 13:20:00,77.98,78.08,77.98,78.01,15360.0,77.98,78.08,77.98,78.01,15360.0
2020-01-13 13:25:00,77.97,77.99,77.91,77.91,5769.0,77.97,77.99,77.91,77.91,5769.0
2020-01-13 13:30:00,77.92,77.95,77.9,77.95,10017.0,77.92,77.95,77.9,77.95,10017.0
2020-01-13 13:35:00,77.94,77.94,77.85,77.85,14025.0,77.94,77.94,77.85,77.85,14025.0
2020-01-13 13:40:00,77.86,77.87,77.78,77.78,5619.0,77.86,77.87,77.78,77.78,5619.0
2020-01-13 13:45:00,77.77,77.78,77.71,77.71,8553.0,77.77,77.78,77.71,77.71,8553.0
2020-01-13 13:50:00,77.72,77.73,77.69,77.7,14085.0,77.72,77.73,77.69,77.7,14085.0
2020-01-13 13:55:00,77.69,77.69,77.63,77.63,13668.0,77.69,77.69,77.63,77.63,13668.0
2020-01-13 14:00:00,77.62,77.73,77.62,77.71,35385.0,77.62,77.73,77.62,77.71,35385.0
2020-01-13 14:05:00,77.73,77.85,77.73,77.81,16794.0,77.73,77.85,77.73,77.81,16794.0
2020-01-13 14:10:00,77.82,77.87,77.8,77.81,20115.0,77.82,77.87,77.8,77.81,20115.0
2020-01-13 14:15:00,77.8,77.84,77.76,77.84,6501.0,77.8,77.84,77.76,77.84,6501.0
2020-01-13 14:20:00,77.83,77.92,77.82,77.88,15717.0,77.83,77.92,77.82,77.88,15717.0
2020-01-13 14:25:00,77.89,77.92,77.87,77.92,7200.0,77.89,77.92,77.87,77.92,7200.0
2020-01-13 14:30:00,77.92,77.98,77.91,77.95,28911.0,77.92,77.98,77.91,77.95,28911.0
2020-01-13 14:35:00,77.95,77.95,77.83,77.83,14058.0,77.95,77.95,77.83,77.83,14058.0
2020-01-13 14:40:00,77.85,77.87,77.82,77.85,13290.0,77.85,77.87,77.82,77.85,13290.0
2020-01-13 14:45:00,77.83,77.86,77.67,77.68,28164.0,77.83,77.86,77.67,77.68,28164.0
2020-01-13 14:50:00,77.69,77.77,77.69,77.76,21981.0,77.69,77.77,77.69,77.76,21981.0
2020-01-13 14:55:00,77.74,77.83,77.72,77.81,16770.0,77.74,77.83,77.72,77.81,16770.0
2020-01-13 15:00:00,77.84,77.86,77.78,77.81,22215.0,77.84,77.86,77.78,77.81,22215.0
2020-01-13 15:05:00,77.8,77.84,77.79,77.84,8835.0,77.8,77.84,77.79,77.84,8835.0
2020-01-13 15:10:00,77.85,77.89,77.81,77.86,13575.0,77.85,77.89,77.81,77.86,13575.0
2020-01-13 15:15:00,77.86,77.86,77.82,77.84,17361.0,77.86,77.86,77.82,77.84,17361.0
2020-01-13 15:20:00,77.83,77.84,77.81,77.82,13695.0,77.83,77.84,77.81,77.82,13695.0
2020-01-13 15:25:00,77.81,77.84,77.79,77.79,12921.0,77.81,77.84,77.79,77.79,12921.0
2020-01-13 15:30:00,77.79,77.84,77.73,77.83,36612.0,77.79,77.84,77.73,77.83,36612.0
2020-01-13 15:35:00,77.83,77.88,77.83,77.87,31260.0,77.83,77.88,77.83,77.87,31260.0
2020-01-13 15:40:00,77.87,77.88,77.8,77.83,44883.0,77.87,77.88,77.8,77.83,44883.0
2020-01-13 15:45:00,77.8,77.83,77.77,77.82,23844.0,77.8,77.83,77.77,77.82,23844.0
2020-01-13 15:50:00,77.83,77.94,77.83,77.87,52974.0,77.83,77.94,77.83,77.87,52974.0
2020-01-13 15:55:00,77.87,77.89,77.78,77.8,184056.0,77.87,77.89,77.78,77.8,184056.0
2020-01-14 09:30:00,77.98,78.11,77.7,78.08,66795.0,77.98,78.11,77.7,78.08,66795.0
2020-01-14 09:35:00,78.16,78.21,78.0,78.07,42084.0,78.16,78.21,78.0,78.07,42084.0
2020-01-14 09:40:00,78.1,78.26,77.91,78.23,29061.0,78.1,78.26,77.91,78.23,29061.0
2020-01-14 09:45:00,78.18,78.28,78.09,78.23,30291.0,78.18,78.28,78.09,78.23,30291.0
2020-01-14 09:50:00,78.23,78.31,78.06,78.31,37374.0,78.23,78.31,78.06,78.31,37374.0
2020-01-14 09:55:00,78.33,78.39,78.03,78.06,36192.0,78.33,78.39,78.03,78.06,36192.0
2020-01-14 10:00:00,78.01,78.39,77.91,78.39,18219.0,78.01,78.39,77.91,78.39,18219.0
2020-01-14 10:05:00,78.4,78.41,78.21,78.31,19380.0,78.4,78.41,78.21,78.31,19380.0
2020-01-14 10:10:00,78.31,78.42,78.21,78.36,163974.0,78.31,78.42,78.21,78.36,163974.0
2020-01-14 10:15:00,78.35,78.5,78.28,78.45,31839.0,78.35,78.5,78.28,78.45,31839.0
2020-01-14 10:20:00,78.42,78.45,78.37,78.45,13749.0,78.42,78.45,78.37,78.45,13749.0
2020-01-14 10:25:00,78.44,78.59,78.44,78.52,29577.0,78.44,78.59,78.44,78.52,29577.0
2020-01-14 10:30:00,78.56,78.57,78.47,78.48,15717.0,78.56,78.57,78.47,78.48,15717.0
2020-01-14 10:35:00,78.43,78.46,78.38,78.39,9693.0,78.43,78.46,78.38,78.39,9693.0
2020-01-14 10:40:00,78.39,78.4,78.25,78.3,33087.0,78.39,78.4,78.25,78.3,33087.0
2020-01-14 10:45:00,78.31,78.36,78.29,78.3,19284.0,78.31,78.36,78.29,78.3,19284.0
2020-01-14 10:50:00,78.28,78.3,78.23,78.26,8463.0,78.28,78.3,78.23,78.26,8463.0
2020-01-14 10:55:00,78.23,78.25,78.19,78.23,27498.0,78.23,78.25,78.19,78.23,27498.0
2020-01-14 11:00:00,78.25,78.29,78.2,78.21,9414.0,78.25,78.29,78.2,78.21,9414.0
2020-01-14 11:05:00,78.2,78.25,78.19,78.21,14118.0,78.2,78.25,78.19,78.21,14118.0
2020-01-14 11:10:00,78.22,78.29,78.18,78.27,14700.0,78.22,78.29,78.18,78.27,14700.0
2020-01-14 11:15:00,78.25,78.31,78.18,78.28,15147.0,78.25,78.31,78.18,78.28,15147.0
2020-01-14 11:20:00,78.29,78.32,78.25,78.3,17838.0,78.29,78.32,78.25,78.3,17838.0
2020-01-14 11:25:00,78.28,78.46,78.28,78.45,14163.0,78.28,78.46,78.28,78.45,14163.0
2020-01-14 11:30:00,78.44,78.45,78.34,78.34,18270.0,78.44,78.45,78.34,78.34,18270.0
2020-01-14 11:35:00,78.35,78.38,78.33,78.36,10182.0,78.35,78.38,78.33,78.36,10182.0
2020-01-14 11:40:00,78.36,78.37,78.29,78.34,10512.0,78.36,78.37,78.29,78.34,10512.0
2020-01-14 11:45:00,78.34,78.37,78.32,78.33,12900.0,78.34,78.37,78.32,78.33,12900.0
2020-01-14 11:50:00,78.34,78.37,78.33,78.34,11400.0,78.34,78.37,78.33,78.34,11400.0
2020-01-14 11:55:00,78.33,78.36,78.25,78.25,11646.0,78.33,78.36,78.25,78.25,11646.0
2020-01-14 12:00:00,78.25,78.31,78.22,78.3,14280.0,78.25,78.31,78.22,78.3,14280.0
2020-01-14 12:05:00,78.3,78.33,78.24,78.24,21900.0,78.3,78.33,78.24,78.24,21900.0
2020-01-14 12:10:00,78.26,78.33,78.26,78.31,8355.0,78.26,78.33,78.26,78.31,8355.0
2020-01-14 12:15:00,78.31,78.32,78.25,78.31,11013.0,78.31,78.32,78.25,78.31,11013.0
2020-01-14 12:20:00,78.31,78.41,78.3,78.41,6141.0,78.31,78.41,78.3,78.41,6141.0
2020-01-14 12:25:00,78.42,78.44,78.37,78.38,8367.0,78.42,78.44,78.37,78.38,8367.0
2020-01-14 12:30:00,78.39,78.44,78.39,78.41,6936.0,78.39,78.44,78.39,78.41,6936.0
2020-01-14 12:35:00,78.43,78.46,78.43,78.45,9123.0,78.43,78.46,78.43,78.45,9123.0
2020-01-14 12:40:00,78.45,78.48,78.43,78.45,7515.0,78.45,78.48,78.43,78.45,7515.0
2020-01-14 12:45:00,78.45,78.48,78.44,78.48,10920.0,78.45,78.48,78.44,78.48,10920.0
2020-01-14 12:50:00,78.46,78.48,78.44,78.47,8775.0,78.46,78.48,78.44,78.47,8775.0
2020-01-14 12:55:00,78.44,78.48,78.42,78.44,13203.0,78.44,78.48,78.42,78.44,13203.0
2020-01-14 13:00:00,78.46,78.55,78.45,78.54,23247.0,78.46,78.55,78.45,78.54,23247.0
2020-01-14 13:05:00,78.57,78.63,78.56,78.6,11118.0,78.57,78.63,78.56,78.6,11118.0
2020-01-14 13:10:00,78.62,78.67,78.57,78.66,14259.0,78.62,78.67,78.57,78.66,14259.0
2020-01-14 13:15:00,78.64,78.64,78.58,78.58,9300.0,78.64,78.64,78.58,78.58,9300.0
2020-01-14 13:20:00,78.58,78.6,78.58,78.59,13803.0,78.58,78.6,78.58,78.59,13803.0
2020-01-14 13:25:00,78.59,78.61,78.58,78.6,8100.0,78.59,78.61,78.58,78.6,8100.0
2020-01-14 13:30:00,78.62,78.62,78.54,78.56,10530.0,78.62,78.62,78.54,78.56,10530.0
2020-01-14 13:35:00,78.55,78.57,78.38,78.55,20994.0,78.55,78.57,78.38,78.55,20994.0
2020-01-14 13:40:00,78.53,78.54,78.44,78.45,12102.0,78.53,78.54,78.44,78.45,12102.0
2020-01-14 13:45:00,78.44,78.47,78.42,78.45,9075.0,78.44,78.47,78.42,78.45,9075.0
2020-01-14 13:50:00,78.46,78.5,78.43,78.49,39018.0,78.46,78.5,78.43,78.49,39018.0
2020-01-14 13:55:00,78.49,78.57,78.49,78.52,21381.0,78.49,78.57,78.49,78.52,21381.0
2020-01-14 14:00:00,78.45,78.55,78.45,78.53,34959.0,78.45,78.55,78.45,78.53,34959.0
2020-01-14 14:05:00,78.56,78.66,78.56,78.63,20430.0,78.56,78.66,78.56,78.63,20430.0
2020-01-14 14:10:00,78.65,78.75,78.59,78.75,39252.0,78.65,78.75,78.59,78.75,39252.0
2020-01-14 14:15:00,78.75,78.76,78.69,78.75,87864.0,78.75,78.76,78.69,78.75,87864.0
2020-01-14 14:20:00,78.72,78.84,78.72,78.82,37224.0,78.72,78.84,78.72,78.82,37224.0
2020-01-14 14:25:00,78.81,78.84,78.76,78.82,39222.0,78.81,78.84,78.76,78.82,39222.0
2020-01-14 14:30:00,78.81,78.82,78.68,78.78,35151.0,78.81,78.82,78.68,78.78,35151.0
2020-01-14 14:35:00,78.78,78.85,78.77,78.79,19104.0,78.78,78.85,78.77,78.79,19104.0
2020-01-14 14:40:00,78.8,78.81,78.73,78.78,18633.0,78.8,78.81,78.73,78.78,18633.0
2020-01-14 14:45:00,78.77,78.77,78.67,78.69,15207.0,78.77,78.77,78.67,78.69,15207.0
2020-01-14 14:50:00,78.66,78.66,78.61,78.63,8955.0,78.66,78.66,78.61,78.63,8955.0
2020-01-14 14:55:00,78.63,78.66,78.58,78.61,12417.0,78.63,78.66,78.58,78.61,12417.0
2020-01-14 15:00:00,78.61,78.64,78.56,78.59,13533.0,78.61,78.64,78.56,78.59,13533.0
2020-01-14 15:05:00,78.63,78.68,78.56,78.56,15606.0,78.63,78.68,78.56,78.56,15606.0
2020-01-14 15:10:00,78.55,78.58,78.52,78.56,17679.0,78.55,78.58,78.52,78.56,17679.0
2020-01-14 15:15:00,78.56,78.56,78.49,78.5,12639.0,78.56,78.56,78.49,78.5,12639.0
2020-01-14 15:20:00,78.5,78.59,78.5,78.5,20946.0,78.5,78.59,78.5,78.5,20946.0
2020-01-14 15:25:00,78.49,78.49,78.42,78.44,14355.0,78.49,78.49,78.42,78.44,14355.0
2020-01-14 15:30:00,78.45,78.57,78.43,78.53,28638.0,78.45,78.57,78.43,78.53,28638.0
2020-01-14 15:35:00,78.56,78.65,78.54,78.65,43686.0,78.56,78.65,78.54,78.65,43686.0
2020-01-14 15:40:00,78.67,78.81,78.67,78.74,41802.0,78.67,78.81,78.67,78.74,41802.0
2020-01-14 15:45:00,78.74,78.79,78.69,78.71,51105.0,78.74,78.79,78.69,78.71,51105.0
2020-01-14 15:50:00,78.7,78.7,78.59,78.65,62193.0,78.7,78.7,78.59,78.65,62193.0
2020-01-14 15:55:00,78.64,78.74,78.6,78.67,158499.0,78.64,78.74,78.6,78.67,158499.0
2020-01-15 09:30:00,78.67,79.01,78.49,78.69,86193.0,78.67,79.01,78.49,78.69,86193.0
2020-01-15 09:35:00,78.72,78.77,78.63,78.63,5514.0,78.72,78.77,78.63,78.63,5514.0
2020-01-15 09:40:00,78.67,78.85,78.66,78.8,21930.0,78.67,78.85,78.66,78.8,21930.0
2020-01-15 09:45:00,78.8,78.82,78.53,78.63,23877.0,78.8,78.82,78.53,78.63,23877.0
2020-01-15 09:50:00,78.59,78.63,78.38,78.63,19551.0,78.59,78.63,78.38,78.63,19551.0
2020-01-15 09:55:00,78.68,78.87,78.67,78.81,23478.0,78.68,78.87,78.67,78.81,23478.0
2020-01-15 10:00:00,78.81,78.87,78.64,78.83,46950.0,78.81,78.87,78.64,78.83,46950.0
2020-01-15 10:05:00,78.83,78.86,78.75,78.86,29688.0,78.83,78.86,78.75,78.86,29688.0
2020-01-15 10:10:00,78.88,78.91,78.68,78.72,38487.0,78.88,78.91,78.68,78.72,38487.0
2020-01-15 10:15:00,78.72,78.86,78.69,78.86,10554.0,78.72,78.86,78.69,78.86,10554.0
2020-01-15 10:20:00,78.85,78.85,78.75,78.78,15177.0,78.85,78.85,78.75,78.78,15177.0
2020-01-15 10:25:00,78.74,78.82,78.67,78.82,7800.0,78.74,78.82,78.67,78.82,7800.0
2020-01-15 10:30:00,78.81,78.9,78.8,78.9,13842.0,78.81,78.9,78.8,78.9,13842.0
2020-01-15 10:35:00,78.91,79.11,78.91,79.0,31005.0,78.91,79.11,78.91,79.0,31005.0
2020-01-15 10:40:00,79.05,79.13,79.02,79.1,16200.0,79.05,79.13,79.02,79.1,16200.0
2020-01-15 10:45:00,79.11,79.17,79.1,79.16,13200.0,79.11,79.17,79.1,79.16,13200.0
2020-01-15 10:50:00,79.15,79.17,79.04,79.04,12717.0,79.15,79.17,79.04,79.04,12717.0
2020-01-15 10:55:00,79.1,79.1,79.03,79.07,6600.0,79.1,79.1,79.03,79.07,6600.0
2020-01-15 11:00:00,79.11,79.16,79.07,79.12,17205.0,79.11,79.16,79.07,79.12,17205.0
2020-01-15 11:05:00,79.14,79.17,79.04,79.08,19092.0,79.14,79.17,79.04,79.08,19092.0
2020-01-15 11:10:00,79.11,79.19,79.06,79.13,21414.0,79.11,79.19,79.06,79.13,21414.0
2020-01-15 11:15:00,79.12,79.24,79.11,79.2,11862.0,79.12,79.24,79.11,79.2,11862.0
2020-01-15 11:20:00,79.19,79.31,79.17,79.31,19842.0,79.19,79.31,79.17,79.31,19842.0
2020-01-15 11:25:00,79.29,79.29,79.16,79.22,16095.0,79.29,79.29,79.16,79.22,16095.0
2020-01-15 11:30:00,79.24,79.25,79.18,79.22,13086.0,79.24,79.25,79.18,79.22,13086.0
2020-01-15 11:35:00,79.24,79.24,79.15,79.17,22011.0,79.24,79.24,79.15,79.17,22011.0
2020-01-15 11:40:00,79.17,79.17,79.0,79.0,11241.0,79.17,79.17,79.0,79.0,11241.0
2020-01-15 11:45:00,78.98,79.0,78.88,78.88,9474.0,78.98,79.0,78.88,78.88,9474.0
2020-01-15 11:50:00,78.91,78.94,78.87,78.87,6735.0,78.91,78.94,78.87,78.87,6735.0
2020-01-15 11:55:00,78.87,78.93,78.79,78.79,24141.0,78.87,78.93,78.79,78.79,24141.0
2020-01-15 12:00:00,78.81,78.85,78.77,78.82,9468.0,78.81,78.85,78.77,78.82,9468.0
2020-01-15 12:05:00,78.86,78.88,78.79,78.79,8820.0,78.86,78.88,78.79,78.79,8820.0
2020-01-15 12:10:00,78.81,78.85,78.77,78.85,8097.0,78.81,78.85,78.77,78.85,8097.0
2020-01-15 12:15:00,78.86,78.9,78.86,78.87,4533.0,78.86,78.9,78.86,78.87,4533.0
2020-01-15 12:20:00,78.89,78.9,78.84,78.87,7563.0,78.89,78.9,78.84,78.87,7563.0
2020-01-15 12:25:00,78.86,78.9,78.85,78.9,5313.0,78.86,78.9,78.85,78.9,5313.0
2020-01-15 12:30:00,78.92,78.92,78.84,78.88,9618.0,78.92,78.92,78.84,78.88,9618.0
2020-01-15 12:35:00,78.87,78.96,78.85,78.96,5517.0,78.87,78.96,78.85,78.96,5517.0
2020-01-15 12:40:00,78.95,79.0,78.94,78.94,7575.0,78.95,79.0,78.94,78.94,7575.0
2020-01-15 12:45:00,78.95,78.96,78.9,78.9,5598.0,78.95,78.96,78.9,78.9,5598.0
2020-01-15 12:50:00,78.9,78.91,78.9,78.9,900.0,78.9,78.91,78.9,78.9,900.0
2020-01-15 12:55:00,78.87,78.89,78.83,78.86,5667.0,78.87,78.89,78.83,78.86,5667.0
2020-01-15 13:00:00,78.88,78.91,78.86,78.88,4200.0,78.88,78.91,78.86,78.88,4200.0
2020-01-15 13:05:00,78.88,78.91,78.85,78.85,7968.0,78.88,78.91,78.85,78.85,7968.0
2020-01-15 13:10:00,78.86,78.9,78.86,78.9,2361.0,78.86,78.9,78.86,78.9,2361.0
2020-01-15 13:15:00,78.89,78.96,78.88,78.91,6900.0,78.89,78.96,78.88,78.91,6900.0
2020-01-15 13:20:00,78.94,78.94,78.84,78.87,10173.0,78.94,78.94,78.84,78.87,10173.0
2020-01-15 13:25:00,78.85,78.88,78.85,78.86,5007.0,78.85,78.88,78.85,78.86,5007.0
2020-01-15 13:30:00,78.86,78.88,78.79,78.85,18372.0,78.86,78.88,78.79,78.85,18372.0
2020-01-15 13:35:00,78.83,78.88,78.83,78.87,9168.0,78.83,78.88,78.83,78.87,9168.0
2020-01-15 13:40:00,78.88,79.0,78.88,78.99,8997.0,78.88,79.0,78.88,78.99,8997.0
2020-01-15 13:45:00,78.97,78.97,78.91,78.91,5163.0,78.97,78.97,78.91,78.91,5163.0
2020-01-15 13:50:00,78.93,78.93,78.84,78.87,6150.0,78.93,78.93,78.84,78.87,6150.0
2020-01-15 13:55:00,78.87,78.92,78.85,78.92,7152.0,78.87,78.92,78.85,78.92,7152.0
2020-01-15 14:00:00,78.9,78.98,78.9,78.98,15984.0,78.9,78.98,78.9,78.98,15984.0
2020-01-15 14:05:00,78.97,79.03,78.96,79.03,15117.0,78.97,79.03,78.96,79.03,15117.0
2020-01-15 14:10:00,79.04,79.1,79.0,79.1,9714.0,79.04,79.1,79.0,79.1,9714.0
2020-01-15 14:15:00,79.1,79.17,79.1,79.17,16086.0,79.1,79.17,79.1,79.17,16086.0
2020-01-15 14:20:00,79.16,79.16,79.07,79.11,11511.0,79.16,79.16,79.07,79.11,11511.0
2020-01-15 14:25:00,79.12,79.17,79.12,79.14,13821.0,79.12,79.17,79.12,79.14,13821.0
2020-01-15 14:30:00,79.15,79.18,79.04,79.04,17256.0,79.15,79.18,79.04,79.04,17256.0
2020-01-15 14:35:00,79.05,79.09,79.04,79.09,5100.0,79.05,79.09,79.04,79.09,5100.0
2020-01-15 14:40:00,79.09,79.1,79.03,79.04,11976.0,79.09,79.1,79.03,79.04,11976.0
2020-01-15 14:45:00,79.04,79.05,78.99,79.01,6570.0,79.04,79.05,78.99,79.01,6570.0
2020-01-15 14:50:00,79.01,79.02,78.98,79.02,8253.0,79.01,79.02,78.98,79.02,8253.0
2020-01-15 14:55:00,79.0,79.06,78.99,79.01,10524.0,79.0,79.06,78.99,79.01,10524.0
2020-01-15 15:00:00,79.0,79.0,78.9,78.93,15771.0,79.0,79.0,78.9,78.93,15771.0
2020-01-15 15:05:00,78.91,78.91,78.82,78.82,19557.0,78.91,78.91,78.82,78.82,19557.0
2020-01-15 15:10:00,78.82,78.85,78.74,78.84,32250.0,78.82,78.85,78.74,78.84,32250.0
2020-01-15 15:15:00,78.83,78.83,78.77,78.8,10932.0,78.83,78.83,78.77,78.8,10932.0
2020-01-15 15:20:00,78.78,78.8,78.74,78.78,12552.0,78.78,78.8,78.74,78.78,12552.0
2020-01-15 15:25:00,78.78,78.82,78.75,78.81,16758.0,78.78,78.82,78.75,78.81,16758.0
2020-01-15 15:30:00,78.83,78.86,78.75,78.78,22164.0,78.83,78.86,78.75,78.78,22164.0
2020-01-15 15:35:00,78.77,78.85,78.76,78.79,36819.0,78.77,78.85,78.76,78.79,36819.0
2020-01-15 15:40:00,78.81,78.86,78.77,78.84,41091.0,78.81,78.86,78.77,78.84,41091.0
2020-01-15 15:45:00,78.84,78.9,78.84,78.89,30018.0,78.84,78.9,78.84,78.89,30018.0
2020-01-15 15:50:00,78.9,78.96,78.9,78.94,39894.0,78.9,78.96,78.9,78.94,39894.0
2020-01-15 15:55:00,78.93,78.98,78.87,78.93,118173.0,78.93,78.98,78.87,78.93,118173.0
2020-01-16 09:30:00,79.46,79.83,79.35,79.65,48975.0,79.46,79.83,79.35,79.65,48975.0
2020-01-16 09:35:00,79.75,79.76,79.39,79.47,49701.0,79.75,79.76,79.39,79.47,49701.0
2020-01-16 09:40:00,79.47,79.47,79.24,79.31,11610.0,79.47,79.47,79.24,79.31,11610.0
2020-01-16 09:45:00,79.27,79.38,79.07,79.33,22650.0,79.27,79.38,79.07,79.33,22650.0
2020-01-16 09:50:00,79.38,79.4,79.24,79.33,15960.0,79.38,79.4,79.24,79.33,15960.0
2020-01-16 09:55:00,79.38,79.43,79.35,79.38,12363.0,79.38,79.43,79.35,79.38,12363.0
2020-01-16 10:00:00,79.35,79.38,79.27,79.28,17286.0,79.35,79.38,79.27,79.28,17286.0
2020-01-16 10:05:00,79.34,79.34,79.26,79.27,4680.0,79.34,79.34,79.26,79.27,4680.0
2020-01-16 10:10:00,79.26,79.26,79.12,79.12,4845.0,79.26,79.26,79.12,79.12,4845.0
2020-01-16 10:15:00,79.13,79.15,79.03,79.04,26760.0,79.13,79.15,79.03,79.04,26760.0
2020-01-16 10:20:00,78.96,78.98,78.86,78.93,27267.0,78.96,78.98,78.86,78.93,27267.0
2020-01-16 10:25:00,78.97,79.02,78.93,78.98,14370.0,78.97,79.02,78.93,78.98,14370.0
2020-01-16 10:30:00,79.0,79.11,78.97,79.11,16278.0,79.0,79.11,78.97,79.11,16278.0
2020-01-16 10:35:00,79.08,79.13,79.02,79.02,7860.0,79.08,79.13,79.02,79.02,7860.0
2020-01-16 10:40:00,79.04,79.08,79.01,79.03,8055.0,79.04,79.08,79.01,79.03,8055.0
2020-01-16 10:45:00,79.03,79.04,78.92,78.92,9501.0,79.03,79.04,78.92,78.92,9501.0
2020-01-16 10:50:00,78.93,78.93,78.82,78.85,5100.0,78.93,78.93,78.82,78.85,5100.0
2020-01-16 10:55:00,78.85,78.92,78.85,78.88,6918.0,78.85,78.92,78.85,78.88,6918.0
2020-01-16 11:00:00,78.91,78.94,78.87,78.93,9240.0,78.91,78.94,78.87,78.93,9240.0
2020-01-16 11:05:00,78.9,78.93,78.82,78.85,11295.0,78.9,78.93,78.82,78.85,11295.0
2020-01-16 11:10:00,78.85,78.87,78.72,78.72,16032.0,78.85,78.87,78.72,78.72,16032.0
2020-01-16 11:15:00,78.72,78.72,78.61,78.61,6885.0,78.72,78.72,78.61,78.61,6885.0
2020-01-16 11:20:00,78.6,78.63,78.52,78.6,7800.0,78.6,78.63,78.52,78.6,7800.0
2020-01-16 11:25:00,78.64,78.75,78.63,78.68,11262.0,78.64,78.75,78.63,78.68,11262.0
2020-01-16 11:30:00,78.67,78.68,78.62,78.68,3750.0,78.67,78.68,78.62,78.68,3750.0
2020-01-16 11:35:00,78.68,78.68,78.6,78.6,4200.0,78.68,78.68,78.6,78.6,4200.0
2020-01-16 11:40:00,78.62,78.72,78.62,78.68,5265.0,78.62,78.72,78.62,78.68,5265.0
2020-01-16 11:45:00,78.65,78.71,78.55,78.57,12525.0,78.65,78.71,78.55,78.57,12525.0
2020-01-16 11:50:00,78.57,78.65,78.54,78.64,6006.0,78.57,78.65,78.54,78.64,6006.0
2020-01-16 11:55:00,78.6,78.65,78.56,78.64,4386.0,78.6,78.65,78.56,78.64,4386.0
2020-01-16 12:00:00,78.66,78.67,78.59,78.64,15300.0,78.66,78.67,78.59,78.64,15300.0
2020-01-16 12:05:00,78.66,78.69,78.65,78.66,5700.0,78.66,78.69,78.65,78.66,5700.0
2020-01-16 12:10:00,78.65,78.74,78.63,78.68,25452.0,78.65,78.74,78.63,78.68,25452.0
2020-01-16 12:15:00,78.67,78.7,78.66,78.66,5100.0,78.67,78.7,78.66,78.66,5100.0
2020-01-16 12:20:00,78.69,78.69,78.6,78.65,30237.0,78.69,78.69,78.6,78.65,30237.0
2020-01-16 12:25:00,78.67,78.78,78.67,78.78,8214.0,78.67,78.78,78.67,78.78,8214.0
2020-01-16 12:30:00,78.78,78.83,78.76,78.82,4293.0,78.78,78.83,78.76,78.82,4293.0
2020-01-16 12:35:00,78.82,78.84,78.82,78.83,5250.0,78.82,78.84,78.82,78.83,5250.0
2020-01-16 12:40:00,78.83,78.95,78.83,78.95,5400.0,78.83,78.95,78.83,78.95,5400.0
2020-01-16 12:45:00,78.94,78.99,78.9,78.96,14556.0,78.94,78.99,78.9,78.96,14556.0
2020-01-16 12:50:00,78.95,79.0,78.95,78.97,6591.0,78.95,79.0,78.95,78.97,6591.0
2020-01-16 12:55:00,78.96,78.98,78.93,78.95,5130.0,78.96,78.98,78.93,78.95,5130.0
2020-01-16 13:00:00,78.95,79.06,78.95,79.03,8643.0,78.95,79.06,78.95,79.03,8643.0
2020-01-16 13:05:00,79.04,79.07,79.04,79.06,5550.0,79.04,79.07,79.04,79.06,5550.0
2020-01-16 13:10:00,79.05,79.09,79.04,79.08,5100.0,79.05,79.09,79.04,79.08,5100.0
2020-01-16 13:15:00,79.08,79.12,79.08,79.09,5310.0,79.08,79.12,79.08,79.09,5310.0
2020-01-16 13:20:00,79.09,79.14,79.09,79.12,6336.0,79.09,79.14,79.09,79.12,6336.0
2020-01-16 13:25:00,79.13,79.13,79.09,79.1,5400.0,79.13,79.13,79.09,79.1,5400.0
2020-01-16 13:30:00,79.08,79.22,79.08,79.22,6639.0,79.08,79.22,79.08,79.22,6639.0
2020-01-16 13:35:00,79.2,79.21,79.2,79.21,1740.0,79.2,79.21,79.2,79.21,1740.0
2020-01-16 13:40:00,79.17,79.28,79.17,79.27,5763.0,79.17,79.28,79.17,79.27,5763.0
2020-01-16 13:45:00,79.26,79.33,79.26,79.3,9489.0,79.26,79.33,79.26,79.3,9489.0
2020-01-16 13:50:00,79.3,79.31,79.23,79.24,5628.0,79.3,79.31,79.23,79.24,5628.0
2020-01-16 13:55:00,79.25,79.27,79.25,79.26,5142.0,79.25,79.27,79.25,79.26,5142.0
2020-01-16 14:00:00,79.25,79.26,79.22,79.24,9990.0,79.25,79.26,79.22,79.24,9990.0
2020-01-16 14:05:00,79.27,79.33,79.23,79.32,19908.0,79.27,79.33,79.23,79.32,19908.0
2020-01-16 14:10:00,79.32,79.35,79.3,79.31,14916.0,79.32,79.35,79.3,79.31,14916.0
2020-01-16 14:15:00,79.3,79.3,79.16,79.23,10905.0,79.3,79.3,79.16,79.23,10905.0
2020-01-16 14:20:00,79.26,79.26,79.22,79.23,6600.0,79.26,79.26,79.22,79.23,6600.0
2020-01-16 14:25:00,79.24,79.31,79.24,79.31,6921.0,79.24,79.31,79.24,79.31,6921.0
2020-01-16 14:30:00,79.31,79.34,79.29,79.32,25497.0,79.31,79.34,79.29,79.32,25497.0
2020-01-16 14:35:00,79.31,79.33,79.3,79.3,8454.0,79.31,79.33,79.3,79.3,8454.0
2020-01-16 14:40:00,79.3,79.34,79.3,79.34,17703.0,79.3,79.34,79.3,79.34,17703.0
2020-01-16 14:45:00,79.34,79.34,79.31,79.34,12822.0,79.34,79.34,79.31,79.34,12822.0
2020-01-16 14:50:00,79.36,79.42,79.35,79.41,10200.0,79.36,79.42,79.35,79.41,10200.0
2020-01-16 14:55:00,79.41,79.42,79.32,79.33,19521.0,79.41,79.42,79.32,79.33,19521.0
2020-01-16 15:00:00,79.33,79.33,79.27,79.3,8970.0,79.33,79.33,79.27,79.3,8970.0
2020-01-16 15:05:00,79.3,79.3,79.24,79.29,8982.0,79.3,79.3,79.24,79.29,8982.0
2020-01-16 15:10:00,79.27,79.35,79.25,79.35,28647.0,79.27,79.35,79.25,79.35,28647.0
2020-01-16 15:15:00,79.37,79.38,79.3,79.3,20448.0,79.37,79.38,79.3,79.3,20448.0
2020-01-16 15:20:00,79.3,79.35,79.29,79.31,15135.0,79.3,79.35,79.29,79.31,15135.0
2020-01-16 15:25:00,79.3,79.3,79.27,79.29,7728.0,79.3,79.3,79.27,79.29,7728.0
2020-01-16 15:30:00,79.29,79.35,79.29,79.34,33723.0,79.29,79.35,79.29,79.34,33723.0
2020-01-16 15:35:00,79.34,79.34,79.3,79.31,19140.0,79.34,79.34,79.3,79.31,19140.0
2020-01-16 15:40:00,79.3,79.35,79.29,79.35,28962.0,79.3,79.35,79.29,79.35,28962.0
2020-01-16 15:45:00,79.35,79.43,79.32,79.42,33174.0,79.35,79.43,79.32,79.42,33174.0
2020-01-16 15:50:00,79.4,79.5,79.4,79.45,65358.0,79.4,79.5,79.4,79.45,65358.0
2020-01-16 15:55:00,79.44,79.57,79.42,79.54,86817.0,79.44,79.57,79.42,79.54,86817.0
2020-01-17 09:30:00,79.94,79.94,79.39,79.84,334185.0,79.94,79.94,79.39,79.84,334185.0
2020-01-17 09:35:00,79.76,79.86,79.69,79.77,5700.0,79.76,79.86,79.69,79.77,5700.0
2020-01-17 09:40:00,79.73,79.86,79.71,79.72,8529.0,79.73,79.86,79.71,79.72,8529.0
2020-01-17 09:45:00,79.76,79.83,79.56,79.66,16506.0,79.76,79.83,79.56,79.66,16506.0
2020-01-17 09:50:00,79.63,79.63,79.43,79.52,26550.0,79.63,79.63,79.43,79.52,26550.0
2020-01-17 09:55:00,79.56,79.99,79.53,79.94,26451.0,79.56,79.99,79.53,79.94,26451.0
2020-01-17 10:00:00,79.86,79.86,79.69,79.84,12768.0,79.86,79.86,79.69,79.84,12768.0
2020-01-17 10:05:00,79.84,79.88,79.74,79.8,14958.0,79.84,79.88,79.74,79.8,14958.0
2020-01-17 10:10:00,79.78,79.78,79.61,79.65,12300.0,79.78,79.78,79.61,79.65,12300.0
2020-01-17 10:15:00,79.63,79.76,79.63,79.73,12900.0,79.63,79.76,79.63,79.73,12900.0
2020-01-17 10:20:00,79.73,79.76,79.67,79.67,7800.0,79.73,79.76,79.67,79.67,7800.0
2020-01-17 10:25:00,79.72,79.72,79.67,79.69,8550.0,79.72,79.72,79.67,79.69,8550.0
2020-01-17 10:30:00,79.7,79.72,79.64,79.64,18645.0,79.7,79.72,79.64,79.64,18645.0
2020-01-17 10:35:00,79.64,79.75,79.6,79.7,12669.0,79.64,79.75,79.6,79.7,12669.0
2020-01-17 10:40:00,79.72,79.79,79.68,79.78,15966.0,79.72,79.79,79.68,79.78,15966.0
2020-01-17 10:45:00,79.74,79.82,79.73,79.8,14898.0,79.74,79.82,79.73,79.8,14898.0
2020-01-17 10:50:00,79.75,79.79,79.73,79.78,6207.0,79.75,79.79,79.73,79.78,6207.0
2020-01-17 10:55:00,79.78,79.78,79.74,79.74,9303.0,79.78,79.78,79.74,79.74,9303.0
2020-01-17 11:00:00,79.74,79.74,79.59,79.59,25683.0,79.74,79.74,79.59,79.59,25683.0
2020-01-17 11:05:00,79.62,79.62,79.49,79.5,12174.0,79.62,79.62,79.49,79.5,12174.0
2020-01-17 11:10:00,79.49,79.53,79.45,79.45,19608.0,79.49,79.53,79.45,79.45,19608.0
2020-01-17 11:15:00,79.46,79.49,79.36,79.43,15063.0,79.46,79.49,79.36,79.43,15063.0
2020-01-17 11:20:00,79.43,79.45,79.37,79.37,7818.0,79.43,79.45,79.37,79.37,7818.0
2020-01-17 11:25:00,79.37,79.48,79.34,79.47,15753.0,79.37,79.48,79.34,79.47,15753.0
2020-01-17 11:30:00,79.47,79.48,79.39,79.46,18180.0,79.47,79.48,79.39,79.46,18180.0
2020-01-17 11:35:00,79.47,79.53,79.47,79.5,15282.0,79.47,79.53,79.47,79.5,15282.0
2020-01-17 11:40:00,79.5,79.5,79.42,79.48,18957.0,79.5,79.5,79.42,79.48,18957.0
2020-01-17 11:45:00,79.46,79.48,79.44,79.47,8976.0,79.46,79.48,79.44,79.47,8976.0
2020-01-17 11:50:00,79.46,79.5,79.44,79.49,9906.0,79.46,79.5,79.44,79.49,9906.0
2020-01-17 11:55:00,79.51,79.55,79.49,79.51,11400.0,79.51,79.55,79.49,79.51,11400.0
2020-01-17 12:00:00,79.51,79.52,79.46,79.48,12366.0,79.51,79.52,79.46,79.48,12366.0
2020-01-17 12:05:00,79.47,79.5,79.47,79.49,27900.0,79.47,79.5,79.47,79.49,27900.0
2020-01-17 12:10:00,79.49,79.51,79.47,79.47,6360.0,79.49,79.51,79.47,79.47,6360.0
2020-01-17 12:15:00,79.49,79.51,79.47,79.5,15606.0,79.49,79.51,79.47,79.5,15606.0
2020-01-17 12:20:00,79.51,79.57,79.51,79.55,8478.0,79.51,79.57,79.51,79.55,8478.0
2020-01-17 12:25:00,79.55,79.62,79.54,79.59,12783.0,79.55,79.62,79.54,79.59,12783.0
2020-01-17 12:30:00,79.59,79.59,79.44,79.48,10350.0,79.59,79.59,79.44,79.48,10350.0
2020-01-17 12:35:00,79.46,79.53,79.46,79.52,10587.0,79.46,79.53,79.46,79.52,10587.0
2020-01-17 12:40:00,79.54,79.55,79.48,79.48,10896.0,79.54,79.55,79.48,79.48,10896.0
2020-01-17 12:45:00,79.49,79.52,79.48,79.49,9435.0,79.49,79.52,79.48,79.49,9435.0
2020-01-17 12:50:00,79.48,79.48,79.41,79.46,13215.0,79.48,79.48,79.41,79.46,13215.0
2020-01-17 12:55:00,79.47,79.48,79.45,79.46,3612.0,79.47,79.48,79.45,79.46,3612.0
2020-01-17 13:00:00,79.46,79.48,79.42,79.42,16332.0,79.46,79.48,79.42,79.42,16332.0
2020-01-17 13:05:00,79.44,79.49,79.43,79.43,6900.0,79.44,79.49,79.43,79.43,6900.0
2020-01-17 13:10:00,79.44,79.47,79.44,79.47,7500.0,79.44,79.47,79.44,79.47,7500.0
2020-01-17 13:15:00,79.46,79.54,79.44,79.53,20589.0,79.46,79.54,79.44,79.53,20589.0
2020-01-17 13:20:00,79.52,79.52,79.49,79.49,4095.0,79.52,79.52,79.49,79.49,4095.0
2020-01-17 13:25:00,79.49,79.49,79.47,79.49,5400.0,79.49,79.49,79.47,79.49,5400.0
2020-01-17 13:30:00,79.5,79.51,79.49,79.5,9345.0,79.5,79.51,79.49,79.5,9345.0
2020-01-17 13:35:00,79.5,79.5,79.45,79.46,48468.0,79.5,79.5,79.45,79.46,48468.0
2020-01-17 13:40:00,79.46,79.52,79.43,79.52,35406.0,79.46,79.52,79.43,79.52,35406.0
2020-01-17 13:45:00,79.52,79.69,79.51,79.69,32463.0,79.52,79.69,79.51,79.69,32463.0
2020-01-17 13:50:00,79.71,79.73,79.67,79.72,18060.0,79.71,79.73,79.67,79.72,18060.0
2020-01-17 13:55:00,79.71,79.72,79.69,79.71,58746.0,79.71,79.72,79.69,79.71,58746.0
2020-01-17 14:00:00,79.71,79.85,79.71,79.83,13947.0,79.71,79.85,79.71,79.83,13947.0
2020-01-17 14:05:00,79.84,79.84,79.73,79.76,84975.0,79.84,79.84,79.73,79.76,84975.0
2020-01-17 14:10:00,79.76,79.86,79.71,79.85,22167.0,79.76,79.86,79.71,79.85,22167.0
2020-01-17 14:15:00,79.85,79.85,79.64,79.64,67662.0,79.85,79.85,79.64,79.64,67662.0
2020-01-17 14:20:00,79.64,79.68,79.58,79.61,26514.0,79.64,79.68,79.58,79.61,26514.0
2020-01-17 14:25:00,79.6,79.61,79.5,79.51,15795.0,79.6,79.61,79.5,79.51,15795.0
2020-01-17 14:30:00,79.52,79.54,79.49,79.51,15372.0,79.52,79.54,79.49,79.51,15372.0
2020-01-17 14:35:00,79.51,79.53,79.47,79.5,90540.0,79.51,79.53,79.47,79.5,90540.0
2020-01-17 14:40:00,79.5,79.5,79.45,79.49,9000.0,79.5,79.5,79.45,79.49,9000.0
2020-01-17 14:45:00,79.51,79.51,79.45,79.48,33333.0,79.51,79.51,79.45,79.48,33333.0
2020-01-17 14:50:00,79.48,79.5,79.44,79.47,54606.0,79.48,79.5,79.44,79.47,54606.0
2020-01-17 14:55:00,79.46,79.57,79.46,79.49,45237.0,79.46,79.57,79.46,79.49,45237.0
2020-01-17 15:00:00,79.49,79.52,79.46,79.49,27522.0,79.49,79.52,79.46,79.49,27522.0
2020-01-17 15:05:00,79.5,79.53,79.47,79.49,44037.0,79.5,79.53,79.47,79.49,44037.0
2020-01-17 15:10:00,79.49,79.51,79.47,79.51,61422.0,79.49,79.51,79.47,79.51,61422.0
2020-01-17 15:15:00,79.51,79.56,79.49,79.56,30489.0,79.51,79.56,79.49,79.56,30489.0
2020-01-17 15:20:00,79.56,79.59,79.53,79.58,24915.0,79.56,79.59,79.53,79.58,24915.0
2020-01-17 15:25:00,79.57,79.57,79.52,79.54,26706.0,79.57,79.57,79.52,79.54,26706.0
2020-01-17 15:30:00,79.53,79.62,79.5,79.61,22656.0,79.53,79.62,79.5,79.61,22656.0
2020-01-17 15:35:00,79.6,79.62,79.58,79.61,20493.0,79.6,79.62,79.58,79.61,20493.0
2020-01-17 15:40:00,79.6,79.62,79.57,79.58,28491.0,79.6,79.62,79.57,79.58,28491.0
2020-01-17 15:45:00,79.59,79.6,79.49,79.52,51486.0,79.59,79.6,79.49,79.52,51486.0
2020-01-17 15:50:00,79.5,79.55,79.48,79.55,51639.0,79.5,79.55,79.48,79.55,51639.0
2020-01-17 15:55:00,79.59,79.59,79.46,79.49,233175.0,79.59,79.59,79.46,79.49,233175.0
2020-01-21 09:30:00,79.55,80.17,79.49,80.13,124497.0,79.55,80.17,79.49,80.13,124497.0
2020-01-21 09:35:00,80.23,80.67,80.23,80.67,43245.0,80.23,80.67,80.23,80.67,43245.0
2020-01-21 09:40:00,80.64,80.76,80.41,80.68,14505.0,80.64,80.76,80.41,80.68,14505.0
2020-01-21 09:45:00,80.74,81.04,80.69,80.95,36162.0,80.74,81.04,80.69,80.95,36162.0
2020-01-21 09:50:00,80.99,81.1,80.83,80.86,24597.0,80.99,81.1,80.83,80.86,24597.0
2020-01-21 09:55:00,80.86,80.86,80.42,80.42,17256.0,80.86,80.86,80.42,80.42,17256.0
2020-01-21 10:00:00,80.41,80.46,80.3,80.32,36762.0,80.41,80.46,80.3,80.32,36762.0
2020-01-21 10:05:00,80.34,80.5,80.32,80.39,15429.0,80.34,80.5,80.32,80.39,15429.0
2020-01-21 10:10:00,80.41,80.53,80.4,80.53,21069.0,80.41,80.53,80.4,80.53,21069.0
2020-01-21 10:15:00,80.53,80.53,80.38,80.4,13356.0,80.53,80.53,80.38,80.4,13356.0
2020-01-21 10:20:00,80.39,80.47,80.34,80.46,21363.0,80.39,80.47,80.34,80.46,21363.0
2020-01-21 10:25:00,80.46,80.61,80.43,80.58,60024.0,80.46,80.61,80.43,80.58,60024.0
2020-01-21 10:30:00,80.59,80.6,80.42,80.47,19554.0,80.59,80.6,80.42,80.47,19554.0
2020-01-21 10:35:00,80.47,80.54,80.4,80.44,65169.0,80.47,80.54,80.4,80.44,65169.0
2020-01-21 10:40:00,80.44,80.56,80.41,80.54,31848.0,80.44,80.56,80.41,80.54,31848.0
2020-01-21 10:45:00,80.56,80.69,80.56,80.59,10425.0,80.56,80.69,80.56,80.59,10425.0
2020-01-21 10:50:00,80.56,80.59,80.44,80.44,45597.0,80.56,80.59,80.44,80.44,45597.0
2020-01-21 10:55:00,80.41,80.51,80.36,80.36,11610.0,80.41,80.51,80.36,80.36,11610.0
2020-01-21 11:00:00,80.36,80.46,80.36,80.46,7341.0,80.36,80.46,80.36,80.46,7341.0
2020-01-21 11:05:00,80.45,80.5,80.41,80.45,20229.0,80.45,80.5,80.41,80.45,20229.0
2020-01-21 11:10:00,80.46,80.71,80.46,80.66,9900.0,80.46,80.71,80.46,80.66,9900.0
2020-01-21 11:15:00,80.65,80.66,80.57,80.61,16617.0,80.65,80.66,80.57,80.61,16617.0
2020-01-21 11:20:00,80.59,80.71,80.59,80.67,14856.0,80.59,80.71,80.59,80.67,14856.0
2020-01-21 11:25:00,80.67,80.72,80.64,80.67,5142.0,80.67,80.72,80.64,80.67,5142.0
2020-01-21 11:30:00,80.66,80.76,80.65,80.72,7200.0,80.66,80.76,80.65,80.72,7200.0
2020-01-21 11:35:00,80.74,80.77,80.67,80.68,10203.0,80.74,80.77,80.67,80.68,10203.0
2020-01-21 11:40:00,80.68,80.69,80.64,80.69,8103.0,80.68,80.69,80.64,80.69,8103.0
2020-01-21 11:45:00,80.7,80.72,80.65,80.65,6057.0,80.7,80.72,80.65,80.65,6057.0
2020-01-21 11:50:00,80.64,80.64,80.55,80.55,10518.0,80.64,80.64,80.55,80.55,10518.0
2020-01-21 11:55:00,80.55,80.63,80.52,80.55,11625.0,80.55,80.63,80.52,80.55,11625.0
2020-01-21 12:00:00,80.51,80.6,80.49,80.57,7500.0,80.51,80.6,80.49,80.57,7500.0
2020-01-21 12:05:00,80.59,80.6,80.53,80.54,13467.0,80.59,80.6,80.53,80.54,13467.0
2020-01-21 12:10:00,80.54,80.56,80.5,80.56,6600.0,80.54,80.56,80.5,80.56,6600.0
2020-01-21 12:15:00,80.55,80.65,80.55,80.64,9765.0,80.55,80.65,80.55,80.64,9765.0
2020-01-21 12:20:00,80.62,80.71,80.62,80.71,12210.0,80.62,80.71,80.62,80.71,12210.0
2020-01-21 12:25:00,80.68,80.68,80.63,80.67,14730.0,80.68,80.68,80.63,80.67,14730.0
2020-01-21 12:30:00,80.67,80.68,80.61,80.63,15267.0,80.67,80.68,80.61,80.63,15267.0
2020-01-21 12:35:00,80.61,80.63,80.57,80.62,6378.0,80.61,80.63,80.57,80.62,6378.0
2020-01-21 12:40:00,80.62,80.65,80.59,80.64,7800.0,80.62,80.65,80.59,80.64,7800.0
2020-01-21 12:45:00,80.61,80.61,80.55,80.55,7053.0,80.61,80.61,80.55,80.55,7053.0
2020-01-21 12:50:00,80.53,80.55,80.43,80.51,30084.0,80.53,80.55,80.43,80.51,30084.0
2020-01-21 12:55:00,80.55,80.56,80.47,80.53,5805.0,80.55,80.56,80.47,80.53,5805.0
2020-01-21 13:00:00,80.57,80.59,80.54,80.59,5451.0,80.57,80.59,80.54,80.59,5451.0
2020-01-21 13:05:00,80.59,80.59,80.55,80.58,5157.0,80.59,80.59,80.55,80.58,5157.0
2020-01-21 13:10:00,80.59,80.65,80.58,80.59,7806.0,80.59,80.65,80.58,80.59,7806.0
2020-01-21 13:15:00,80.61,80.61,80.54,80.54,3057.0,80.61,80.61,80.54,80.54,3057.0
2020-01-21 13:20:00,80.49,80.53,80.49,80.52,5100.0,80.49,80.53,80.49,80.52,5100.0
2020-01-21 13:25:00,80.52,80.55,80.49,80.51,5436.0,80.52,80.55,80.49,80.51,5436.0
2020-01-21 13:30:00,80.49,80.49,80.39,80.45,6669.0,80.49,80.49,80.39,80.45,6669.0
2020-01-21 13:35:00,80.47,80.5,80.45,80.47,6456.0,80.47,80.5,80.45,80.47,6456.0
2020-01-21 13:40:00,80.47,80.48,80.42,80.48,4914.0,80.47,80.48,80.42,80.48,4914.0
2020-01-21 13:45:00,80.44,80.46,80.41,80.42,9036.0,80.44,80.46,80.41,80.42,9036.0
2020-01-21 13:50:00,80.43,80.43,80.35,80.38,13797.0,80.43,80.43,80.35,80.38,13797.0
2020-01-21 13:55:00,80.38,80.56,80.38,80.54,15933.0,80.38,80.56,80.38,80.54,15933.0
2020-01-21 14:00:00,80.53,80.54,80.48,80.53,7104.0,80.53,80.54,80.48,80.53,7104.0
2020-01-21 14:05:00,80.6,80.66,80.57,80.65,7803.0,80.6,80.66,80.57,80.65,7803.0
2020-01-21 14:10:00,80.66,80.72,80.66,80.72,5271.0,80.66,80.72,80.66,80.72,5271.0
2020-01-21 14:15:00,80.7,80.72,80.66,80.7,4818.0,80.7,80.72,80.66,80.7,4818.0
2020-01-21 14:20:00,80.7,80.7,80.67,80.69,5499.0,80.7,80.7,80.67,80.69,5499.0
2020-01-21 14:25:00,80.65,80.73,80.65,80.69,8070.0,80.65,80.73,80.65,80.69,8070.0
2020-01-21 14:30:00,80.69,80.7,80.66,80.68,4191.0,80.69,80.7,80.66,80.68,4191.0
2020-01-21 14:35:00,80.67,80.69,80.57,80.6,22116.0,80.67,80.69,80.57,80.6,22116.0
2020-01-21 14:40:00,80.56,80.71,80.56,80.7,8430.0,80.56,80.71,80.56,80.7,8430.0
2020-01-21 14:45:00,80.69,80.73,80.66,80.71,14766.0,80.69,80.73,80.66,80.71,14766.0
2020-01-21 14:50:00,80.69,80.82,80.63,80.82,8376.0,80.69,80.82,80.63,80.82,8376.0
2020-01-21 14:55:00,80.79,80.85,80.79,80.82,9813.0,80.79,80.85,80.79,80.82,9813.0
2020-01-21 15:00:00,80.83,80.89,80.8,80.89,17460.0,80.83,80.89,80.8,80.89,17460.0
2020-01-21 15:05:00,80.91,80.91,80.85,80.88,11487.0,80.91,80.91,80.85,80.88,11487.0
2020-01-21 15:10:00,80.89,80.91,80.82,80.85,13326.0,80.89,80.91,80.82,80.85,13326.0
2020-01-21 15:15:00,80.87,80.89,80.83,80.87,13281.0,80.87,80.89,80.83,80.87,13281.0
2020-01-21 15:20:00,80.87,80.89,80.79,80.8,14094.0,80.87,80.89,80.79,80.8,14094.0
2020-01-21 15:25:00,80.76,80.8,80.74,80.8,12735.0,80.76,80.8,80.74,80.8,12735.0
2020-01-21 15:30:00,80.79,80.8,80.73,80.74,19596.0,80.79,80.8,80.73,80.74,19596.0
2020-01-21 15:35:00,80.72,80.74,80.63,80.66,18798.0,80.72,80.74,80.63,80.66,18798.0
2020-01-21 15:40:00,80.63,80.66,80.6,80.66,20613.0,80.63,80.66,80.6,80.66,20613.0
2020-01-21 15:45:00,80.64,80.66,80.62,80.63,28473.0,80.64,80.66,80.62,80.63,28473.0
2020-01-21 15:50:00,80.57,80.67,80.57,80.67,50676.0,80.57,80.67,80.57,80.67,50676.0
2020-01-21 15:55:00,80.67,80.72,80.66,80.72,119964.0,80.67,80.72,80.66,80.72,119964.0
2020-01-22 09:30:00,81.16,81.19,80.95,81.16,55911.0,81.16,81.19,80.95,81.16,55911.0
2020-01-22 09:35:00,81.24,81.39,81.12,81.39,16344.0,81.24,81.39,81.12,81.39,16344.0
2020-01-22 09:40:00,81.35,81.5,81.33,81.33,27900.0,81.35,81.5,81.33,81.33,27900.0
2020-01-22 09:45:00,81.31,81.31,81.06,81.13,8025.0,81.31,81.31,81.06,81.13,8025.0
2020-01-22 09:50:00,81.14,81.18,81.02,81.06,22734.0,81.14,81.18,81.02,81.06,22734.0
2020-01-22 09:55:00,81.11,81.49,81.11,81.49,7770.0,81.11,81.49,81.11,81.49,7770.0
2020-01-22 10:00:00,81.49,81.59,81.38,81.51,15501.0,81.49,81.59,81.38,81.51,15501.0
2020-01-22 10:05:00,81.55,81.63,81.38,81.42,21924.0,81.55,81.63,81.38,81.42,21924.0
2020-01-22 10:10:00,81.44,81.58,81.41,81.56,79500.0,81.44,81.58,81.41,81.56,79500.0
2020-01-22 10:15:00,81.54,81.62,81.53,81.62,32700.0,81.54,81.62,81.53,81.62,32700.0
2020-01-22 10:20:00,81.64,81.9,81.61,81.89,35088.0,81.64,81.9,81.61,81.89,35088.0
2020-01-22 10:25:00,81.88,81.89,81.74,81.74,16239.0,81.88,81.89,81.74,81.74,16239.0
2020-01-22 10:30:00,81.75,81.84,81.67,81.67,13749.0,81.75,81.84,81.67,81.67,13749.0
2020-01-22 10:35:00,81.69,81.73,81.66,81.73,14010.0,81.69,81.73,81.66,81.73,14010.0
2020-01-22 10:40:00,81.72,81.75,81.68,81.75,26850.0,81.72,81.75,81.68,81.75,26850.0
2020-01-22 10:45:00,81.75,81.76,81.56,81.65,14514.0,81.75,81.76,81.56,81.65,14514.0
2020-01-22 10:50:00,81.61,81.65,81.56,81.58,15780.0,81.61,81.65,81.56,81.58,15780.0
2020-01-22 10:55:00,81.57,81.58,81.4,81.47,146454.0,81.57,81.58,81.4,81.47,146454.0
2020-01-22 11:00:00,81.51,81.58,81.47,81.52,18084.0,81.51,81.58,81.47,81.52,18084.0
2020-01-22 11:05:00,81.5,81.52,81.32,81.34,17409.0,81.5,81.52,81.32,81.34,17409.0
2020-01-22 11:10:00,81.33,81.38,81.28,81.3,43662.0,81.33,81.38,81.28,81.3,43662.0
2020-01-22 11:15:00,81.3,81.32,81.17,81.19,15312.0,81.3,81.32,81.17,81.19,15312.0
2020-01-22 11:20:00,81.21,81.21,81.17,81.19,10611.0,81.21,81.21,81.17,81.19,10611.0
2020-01-22 11:25:00,81.2,81.22,81.15,81.18,23145.0,81.2,81.22,81.15,81.18,23145.0
2020-01-22 11:30:00,81.18,81.35,81.18,81.35,33585.0,81.18,81.35,81.18,81.35,33585.0
2020-01-22 11:35:00,81.33,81.4,81.3,81.4,10542.0,81.33,81.4,81.3,81.4,10542.0
2020-01-22 11:40:00,81.4,81.4,81.34,81.38,20025.0,81.4,81.4,81.34,81.38,20025.0
2020-01-22 11:45:00,81.4,81.52,81.4,81.5,8955.0,81.4,81.52,81.4,81.5,8955.0
2020-01-22 11:50:00,81.49,81.61,81.48,81.6,16893.0,81.49,81.61,81.48,81.6,16893.0
2020-01-22 11:55:00,81.59,81.6,81.54,81.54,15402.0,81.59,81.6,81.54,81.54,15402.0
2020-01-22 12:00:00,81.56,81.56,81.5,81.53,16200.0,81.56,81.56,81.5,81.53,16200.0
2020-01-22 12:05:00,81.55,81.61,81.52,81.6,18882.0,81.55,81.61,81.52,81.6,18882.0
2020-01-22 12:10:00,81.57,81.68,81.57,81.66,4800.0,81.57,81.68,81.57,81.66,4800.0
2020-01-22 12:15:00,81.65,81.65,81.44,81.45,33135.0,81.65,81.65,81.44,81.45,33135.0
2020-01-22 12:20:00,81.4,81.62,81.37,81.61,24276.0,81.4,81.62,81.37,81.61,24276.0
2020-01-22 12:25:00,81.6,81.65,81.55,81.64,8121.0,81.6,81.65,81.55,81.64,8121.0
2020-01-22 12:30:00,81.66,81.72,81.62,81.62,8052.0,81.66,81.72,81.62,81.62,8052.0
2020-01-22 12:35:00,81.64,81.64,81.52,81.52,12573.0,81.64,81.64,81.52,81.52,12573.0
2020-01-22 12:40:00,81.52,81.69,81.48,81.63,39096.0,81.52,81.69,81.48,81.63,39096.0
2020-01-22 12:45:00,81.63,81.68,81.63,81.63,8337.0,81.63,81.68,81.63,81.63,8337.0
2020-01-22 12:50:00,81.59,81.64,81.59,81.63,14097.0,81.59,81.64,81.59,81.63,14097.0
2020-01-22 12:55:00,81.64,81.7,81.62,81.67,10242.0,81.64,81.7,81.62,81.67,10242.0
2020-01-22 13:00:00,81.68,81.68,81.56,81.62,15270.0,81.68,81.68,81.56,81.62,15270.0
2020-01-22 13:05:00,81.63,81.68,81.61,81.68,10002.0,81.63,81.68,81.61,81.68,10002.0
2020-01-22 13:10:00,81.68,81.68,81.59,81.65,18672.0,81.68,81.68,81.59,81.65,18672.0
2020-01-22 13:15:00,81.64,81.68,81.63,81.67,16260.0,81.64,81.68,81.63,81.67,16260.0
2020-01-22 13:20:00,81.67,81.71,81.65,81.66,25878.0,81.67,81.71,81.65,81.66,25878.0
2020-01-22 13:25:00,81.67,81.68,81.61,81.62,12528.0,81.67,81.68,81.61,81.62,12528.0
2020-01-22 13:30:00,81.61,81.62,81.57,81.6,11247.0,81.61,81.62,81.57,81.6,11247.0
2020-01-22 13:35:00,81.61,81.69,81.59,81.67,16872.0,81.61,81.69,81.59,81.67,16872.0
2020-01-22 13:40:00,81.67,81.67,81.64,81.66,11670.0,81.67,81.67,81.64,81.66,11670.0
2020-01-22 13:45:00,81.65,81.71,81.64,81.69,11640.0,81.65,81.71,81.64,81.69,11640.0
2020-01-22 13:50:00,81.69,81.69,81.63,81.64,16299.0,81.69,81.69,81.63,81.64,16299.0
2020-01-22 13:55:00,81.63,81.63,81.55,81.56,13341.0,81.63,81.63,81.55,81.56,13341.0
2020-01-22 14:00:00,81.55,81.58,81.54,81.55,24246.0,81.55,81.58,81.54,81.55,24246.0
2020-01-22 14:05:00,81.55,81.6,81.51,81.59,48600.0,81.55,81.6,81.51,81.59,48600.0
2020-01-22 14:10:00,81.68,81.69,81.58,81.6,11103.0,81.68,81.69,81.58,81.6,11103.0
2020-01-22 14:15:00,81.59,81.61,81.59,81.6,9960.0,81.59,81.61,81.59,81.6,9960.0
2020-01-22 14:20:00,81.61,81.62,81.58,81.58,16011.0,81.61,81.62,81.58,81.58,16011.0
2020-01-22 14:25:00,81.56,81.62,81.56,81.61,20373.0,81.56,81.62,81.56,81.61,20373.0
2020-01-22 14:30:00,81.6,81.69,81.6,81.69,23193.0,81.6,81.69,81.6,81.69,23193.0
2020-01-22 14:35:00,81.67,81.67,81.58,81.58,9348.0,81.67,81.67,81.58,81.58,9348.0
2020-01-22 14:40:00,81.58,81.59,81.54,81.58,9651.0,81.58,81.59,81.54,81.58,9651.0
2020-01-22 14:45:00,81.58,81.62,81.58,81.6,14778.0,81.58,81.62,81.58,81.6,14778.0
2020-01-22 14:50:00,81.59,81.62,81.55,81.62,10884.0,81.59,81.62,81.55,81.62,10884.0
2020-01-22 14:55:00,81.63,81.64,81.57,81.57,17217.0,81.63,81.64,81.57,81.57,17217.0
2020-01-22 15:00:00,81.57,81.6,81.5,81.51,18024.0,81.57,81.6,81.5,81.51,18024.0
2020-01-22 15:05:00,81.51,81.55,81.5,81.53,8250.0,81.51,81.55,81.5,81.53,8250.0
2020-01-22 15:10:00,81.53,81.54,81.45,81.45,12672.0,81.53,81.54,81.45,81.45,12672.0
2020-01-22 15:15:00,81.43,81.43,81.36,81.36,17673.0,81.43,81.43,81.36,81.36,17673.0
2020-01-22 15:20:00,81.35,81.35,81.28,81.28,20070.0,81.35,81.35,81.28,81.28,20070.0
2020-01-22 15:25:00,81.27,81.28,81.18,81.19,31071.0,81.27,81.28,81.18,81.19,31071.0
2020-01-22 15:30:00,81.19,81.25,81.17,81.17,23322.0,81.19,81.25,81.17,81.17,23322.0
2020-01-22 15:35:00,81.18,81.27,81.16,81.26,16419.0,81.18,81.27,81.16,81.26,16419.0
2020-01-22 15:40:00,81.25,81.25,81.05,81.06,28944.0,81.25,81.25,81.05,81.06,28944.0
2020-01-22 15:45:00,81.06,81.17,81.0,81.13,46998.0,81.06,81.17,81.0,81.13,46998.0
2020-01-22 15:50:00,81.15,81.25,81.13,81.14,59556.0,81.15,81.25,81.13,81.14,59556.0
2020-01-22 15:55:00,81.17,81.2,80.97,81.0,327741.0,81.17,81.2,80.97,81.0,327741.0
2020-01-23 09:30:00,80.5,80.8,78.17,78.33,425649.0,80.5,80.8,78.17,78.33,425649.0
2020-01-23 09:35:00,78.5,78.71,78.3,78.56,137721.0,78.5,78.71,78.3,78.56,137721.0
2020-01-23 09:40:00,78.62,78.62,77.82,77.82,215286.0,78.62,78.62,77.82,77.82,215286.0
2020-01-23 09:45:00,77.87,78.34,77.63,77.64,170322.0,77.87,78.34,77.63,77.64,170322.0
2020-01-23 09:50:00,77.68,77.89,77.21,77.58,164043.0,77.68,77.89,77.21,77.58,164043.0
2020-01-23 09:55:00,77.65,78.01,77.57,77.89,144153.0,77.65,78.01,77.57,77.89,144153.0
2020-01-23 10:00:00,77.84,77.94,77.33,77.45,71235.0,77.84,77.94,77.33,77.45,71235.0
2020-01-23 10:05:00,77.41,77.75,77.4,77.63,71919.0,77.41,77.75,77.4,77.63,71919.0
2020-01-23 10:10:00,77.61,77.65,77.24,77.32,54801.0,77.61,77.65,77.24,77.32,54801.0
2020-01-23 10:15:00,77.34,77.52,77.15,77.34,119022.0,77.34,77.52,77.15,77.34,119022.0
2020-01-23 10:20:00,77.36,77.56,77.36,77.5,57846.0,77.36,77.56,77.36,77.5,57846.0
2020-01-23 10:25:00,77.5,77.65,77.43,77.65,69687.0,77.5,77.65,77.43,77.65,69687.0
2020-01-23 10:30:00,77.7,77.76,77.44,77.48,110649.0,77.7,77.76,77.44,77.48,110649.0
2020-01-23 10:35:00,77.51,77.67,77.47,77.55,94227.0,77.51,77.67,77.47,77.55,94227.0
2020-01-23 10:40:00,77.55,77.67,77.45,77.6,105888.0,77.55,77.67,77.45,77.6,105888.0
2020-01-23 10:45:00,77.64,77.67,77.47,77.5,63342.0,77.64,77.67,77.47,77.5,63342.0
2020-01-23 10:50:00,77.5,77.55,77.26,77.26,67248.0,77.5,77.55,77.26,77.26,67248.0
2020-01-23 10:55:00,77.23,77.36,77.14,77.28,102195.0,77.23,77.36,77.14,77.28,102195.0
2020-01-23 11:00:00,77.29,77.31,76.9,76.93,82269.0,77.29,77.31,76.9,76.93,82269.0
2020-01-23 11:05:00,76.92,76.92,76.53,76.59,89199.0,76.92,76.92,76.53,76.59,89199.0
2020-01-23 11:10:00,76.55,76.87,76.55,76.87,78582.0,76.55,76.87,76.55,76.87,78582.0
2020-01-23 11:15:00,76.85,77.05,76.75,77.05,54795.0,76.85,77.05,76.75,77.05,54795.0
2020-01-23 11:20:00,77.02,77.03,76.5,76.5,100437.0,77.02,77.03,76.5,76.5,100437.0
2020-01-23 11:25:00,76.5,76.51,76.17,76.44,92655.0,76.5,76.51,76.17,76.44,92655.0
2020-01-23 11:30:00,76.48,76.79,76.44,76.65,73254.0,76.48,76.79,76.44,76.65,73254.0
2020-01-23 11:35:00,76.65,76.75,76.63,76.67,58632.0,76.65,76.75,76.63,76.67,58632.0
2020-01-23 11:40:00,76.67,76.67,76.28,76.4,139170.0,76.67,76.67,76.28,76.4,139170.0
2020-01-23 11:45:00,76.39,76.49,76.34,76.49,27801.0,76.39,76.49,76.34,76.49,27801.0
2020-01-23 11:50:00,76.5,76.57,76.47,76.51,51975.0,76.5,76.57,76.47,76.51,51975.0
2020-01-23 11:55:00,76.51,76.61,76.49,76.6,38355.0,76.51,76.61,76.49,76.6,38355.0
2020-01-23 12:00:00,76.65,76.74,76.64,76.7,58353.0,76.65,76.74,76.64,76.7,58353.0
2020-01-23 12:05:00,76.68,76.68,76.55,76.57,40581.0,76.68,76.68,76.55,76.57,40581.0
2020-01-23 12:10:00,76.59,76.68,76.51,76.67,83244.0,76.59,76.68,76.51,76.67,83244.0
2020-01-23 12:15:00,76.68,76.7,76.65,76.66,67566.0,76.68,76.7,76.65,76.66,67566.0
2020-01-23 12:20:00,76.67,76.68,76.58,76.61,37821.0,76.67,76.68,76.58,76.61,37821.0
2020-01-23 12:25:00,76.61,76.61,76.52,76.53,62715.0,76.61,76.61,76.52,76.53,62715.0
2020-01-23 12:30:00,76.53,76.54,76.31,76.37,75690.0,76.53,76.54,76.31,76.37,75690.0
2020-01-23 12:35:00,76.38,76.53,76.38,76.5,47769.0,76.38,76.53,76.38,76.5,47769.0
2020-01-23 12:40:00,76.5,76.65,76.49,76.54,34821.0,76.5,76.65,76.49,76.54,34821.0
2020-01-23 12:45:00,76.52,76.73,76.5,76.66,33927.0,76.52,76.73,76.5,76.66,33927.0
2020-01-23 12:50:00,76.67,76.88,76.67,76.76,199668.0,76.67,76.88,76.67,76.76,199668.0
2020-01-23 12:55:00,76.76,76.78,76.63,76.76,111603.0,76.76,76.78,76.63,76.76,111603.0
2020-01-23 13:00:00,76.76,76.85,76.5,76.55,129138.0,76.76,76.85,76.5,76.55,129138.0
2020-01-23 13:05:00,76.55,76.57,76.4,76.46,145638.0,76.55,76.57,76.4,76.46,145638.0
2020-01-23 13:10:00,76.48,76.58,76.38,76.58,27027.0,76.48,76.58,76.38,76.58,27027.0
2020-01-23 13:15:00,76.54,76.62,76.45,76.48,34764.0,76.54,76.62,76.45,76.48,34764.0
2020-01-23 13:20:00,76.48,76.49,76.34,76.35,37677.0,76.48,76.49,76.34,76.35,37677.0
2020-01-23 13:25:00,76.39,76.49,76.39,76.47,26745.0,76.39,76.49,76.39,76.47,26745.0
2020-01-23 13:30:00,76.46,76.6,76.42,76.6,39021.0,76.46,76.6,76.42,76.6,39021.0
2020-01-23 13:35:00,76.56,76.7,76.55,76.65,24477.0,76.56,76.7,76.55,76.65,24477.0
2020-01-23 13:40:00,76.63,76.71,76.6,76.7,23310.0,76.63,76.71,76.6,76.7,23310.0
2020-01-23 13:45:00,76.7,76.8,76.69,76.79,20991.0,76.7,76.8,76.69,76.79,20991.0
2020-01-23 13:50:00,76.82,76.97,76.81,76.97,42372.0,76.82,76.97,76.81,76.97,42372.0
2020-01-23 13:55:00,76.94,76.94,76.75,76.77,42225.0,76.94,76.94,76.75,76.77,42225.0
2020-01-23 14:00:00,76.78,76.78,76.68,76.78,37911.0,76.78,76.78,76.68,76.78,37911.0
2020-01-23 14:05:00,76.78,76.8,76.67,76.67,30861.0,76.78,76.8,76.67,76.67,30861.0
2020-01-23 14:10:00,76.64,76.69,76.6,76.63,39078.0,76.64,76.69,76.6,76.63,39078.0
2020-01-23 14:15:00,76.63,76.63,76.51,76.61,54192.0,76.63,76.63,76.51,76.61,54192.0
2020-01-23 14:20:00,76.61,76.71,76.61,76.67,22452.0,76.61,76.71,76.61,76.67,22452.0
2020-01-23 14:25:00,76.69,76.74,76.68,76.69,42519.0,76.69,76.74,76.68,76.69,42519.0
2020-01-23 14:30:00,76.7,76.79,76.67,76.7,48573.0,76.7,76.79,76.67,76.7,48573.0
2020-01-23 14:35:00,76.7,76.89,76.7,76.81,31200.0,76.7,76.89,76.7,76.81,31200.0
2020-01-23 14:40:00,76.79,76.8,76.59,76.6,55221.0,76.79,76.8,76.59,76.6,55221.0
2020-01-23 14:45:00,76.58,76.64,76.57,76.61,102261.0,76.58,76.64,76.57,76.61,102261.0
2020-01-23 14:50:00,76.6,76.74,76.59,76.7,32631.0,76.6,76.74,76.59,76.7,32631.0
2020-01-23 14:55:00,76.69,76.76,76.6,76.64,39558.0,76.69,76.76,76.6,76.64,39558.0
2020-01-23 15:00:00,76.64,76.76,76.61,76.72,54147.0,76.64,76.76,76.61,76.72,54147.0
2020-01-23 15:05:00,76.7,76.72,76.66,76.67,48504.0,76.7,76.72,76.66,76.67,48504.0
2020-01-23 15:10:00,76.65,76.73,76.63,76.68,78921.0,76.65,76.73,76.63,76.68,78921.0
2020-01-23 15:15:00,76.69,76.73,76.57,76.67,64635.0,76.69,76.73,76.57,76.67,64635.0
2020-01-23 15:20:00,76.7,76.73,76.65,76.69,48846.0,76.7,76.73,76.65,76.69,48846.0
2020-01-23 15:25:00,76.68,76.81,76.67,76.79,78447.0,76.68,76.81,76.67,76.79,78447.0
2020-01-23 15:30:00,76.78,76.84,76.76,76.83,51828.0,76.78,76.84,76.76,76.83,51828.0
2020-01-23 15:35:00,76.81,76.93,76.81,76.91,53049.0,76.81,76.93,76.81,76.91,53049.0
2020-01-23 15:40:00,76.91,77.01,76.84,77.01,78246.0,76.91,77.01,76.84,77.01,78246.0
2020-01-23 15:45:00,77.01,77.16,77.01,77.06,165957.0,77.01,77.16,77.01,77.06,165957.0
2020-01-23 15:50:00,77.05,77.13,76.97,77.12,249585.0,77.05,77.13,76.97,77.12,249585.0
2020-01-23 15:55:00,77.11,77.21,77.03,77.05,432144.0,77.11,77.21,77.03,77.05,432144.0
2020-01-24 09:30:00,77.38,77.7,77.16,77.18,99714.0,77.38,77.7,77.16,77.18,99714.0
2020-01-24 09:35:00,77.3,77.43,77.15,77.35,34797.0,77.3,77.43,77.15,77.35,34797.0
2020-01-24 09:40:00,77.39,77.42,77.15,77.21,22515.0,77.39,77.42,77.15,77.21,22515.0
2020-01-24 09:45:00,77.17,77.26,76.9,76.9,49929.0,77.17,77.26,76.9,76.9,49929.0
2020-01-24 09:50:00,76.9,77.17,76.89,77.16,45423.0,76.9,77.17,76.89,77.16,45423.0
2020-01-24 09:55:00,77.16,77.19,77.08,77.15,40989.0,77.16,77.19,77.08,77.15,40989.0
2020-01-24 10:00:00,77.18,77.4,77.18,77.34,30144.0,77.18,77.4,77.18,77.34,30144.0
2020-01-24 10:05:00,77.33,77.61,77.27,77.6,61710.0,77.33,77.61,77.27,77.6,61710.0
2020-01-24 10:10:00,77.61,77.67,77.45,77.49,40233.0,77.61,77.67,77.45,77.49,40233.0
2020-01-24 10:15:00,77.47,77.57,77.37,77.46,45825.0,77.47,77.57,77.37,77.46,45825.0
2020-01-24 10:20:00,77.45,77.59,77.43,77.57,35925.0,77.45,77.59,77.43,77.57,35925.0
2020-01-24 10:25:00,77.59,77.59,77.34,77.43,35457.0,77.59,77.59,77.34,77.43,35457.0
2020-01-24 10:30:00,77.39,77.58,77.34,77.55,27618.0,77.39,77.58,77.34,77.55,27618.0
2020-01-24 10:35:00,77.56,77.87,77.53,77.83,38130.0,77.56,77.87,77.53,77.83,38130.0
2020-01-24 10:40:00,77.81,77.91,77.78,77.84,33102.0,77.81,77.91,77.78,77.84,33102.0
2020-01-24 10:45:00,77.84,78.02,77.8,77.91,37215.0,77.84,78.02,77.8,77.91,37215.0
2020-01-24 10:50:00,77.86,77.89,77.62,77.67,28500.0,77.86,77.89,77.62,77.67,28500.0
2020-01-24 10:55:00,77.69,77.75,77.61,77.66,22182.0,77.69,77.75,77.61,77.66,22182.0
2020-01-24 11:00:00,77.63,77.77,77.63,77.72,30717.0,77.63,77.77,77.63,77.72,30717.0
2020-01-24 11:05:00,77.72,77.92,77.72,77.88,47916.0,77.72,77.92,77.72,77.88,47916.0
2020-01-24 11:10:00,77.87,78.0,77.81,77.81,28605.0,77.87,78.0,77.81,77.81,28605.0
2020-01-24 11:15:00,77.81,77.84,77.64,77.69,39387.0,77.81,77.84,77.64,77.69,39387.0
2020-01-24 11:20:00,77.69,77.69,77.45,77.45,39006.0,77.69,77.69,77.45,77.45,39006.0
2020-01-24 11:25:00,77.47,77.61,77.4,77.6,37761.0,77.47,77.61,77.4,77.6,37761.0
2020-01-24 11:30:00,77.66,77.71,77.55,77.63,27084.0,77.66,77.71,77.55,77.63,27084.0
2020-01-24 11:35:00,77.62,77.65,77.52,77.65,25053.0,77.62,77.65,77.52,77.65,25053.0
2020-01-24 11:40:00,77.64,77.64,77.48,77.5,27732.0,77.64,77.64,77.48,77.5,27732.0
2020-01-24 11:45:00,77.49,77.56,77.42,77.44,17673.0,77.49,77.56,77.42,77.44,17673.0
2020-01-24 11:50:00,77.42,77.54,77.42,77.51,13725.0,77.42,77.54,77.42,77.51,13725.0
2020-01-24 11:55:00,77.52,77.57,77.4,77.4,31074.0,77.52,77.57,77.4,77.4,31074.0
2020-01-24 12:00:00,77.41,77.41,77.3,77.3,35202.0,77.41,77.41,77.3,77.3,35202.0
2020-01-24 12:05:00,77.31,77.31,77.14,77.22,35106.0,77.31,77.31,77.14,77.22,35106.0
2020-01-24 12:10:00,77.19,77.29,77.18,77.23,33360.0,77.19,77.29,77.18,77.23,33360.0
2020-01-24 12:15:00,77.23,77.25,76.97,76.99,23202.0,77.23,77.25,76.97,76.99,23202.0
2020-01-24 12:20:00,77.0,77.16,76.99,77.16,19437.0,77.0,77.16,76.99,77.16,19437.0
2020-01-24 12:25:00,77.16,77.2,77.08,77.17,16155.0,77.16,77.2,77.08,77.17,16155.0
2020-01-24 12:30:00,77.21,77.25,77.18,77.21,19329.0,77.21,77.25,77.18,77.21,19329.0
2020-01-24 12:35:00,77.2,77.24,77.18,77.23,66948.0,77.2,77.24,77.18,77.23,66948.0
2020-01-24 12:40:00,77.27,77.34,77.2,77.24,37347.0,77.27,77.34,77.2,77.24,37347.0
2020-01-24 12:45:00,77.21,77.26,77.15,77.23,16722.0,77.21,77.26,77.15,77.23,16722.0
2020-01-24 12:50:00,77.23,77.24,77.07,77.09,25611.0,77.23,77.24,77.07,77.09,25611.0
2020-01-24 12:55:00,77.1,77.12,77.06,77.08,23499.0,77.1,77.12,77.06,77.08,23499.0
2020-01-24 13:00:00,77.08,77.08,76.98,76.99,12996.0,77.08,77.08,76.98,76.99,12996.0
2020-01-24 13:05:00,77.0,77.06,76.87,77.02,23076.0,77.0,77.06,76.87,77.02,23076.0
2020-01-24 13:10:00,76.99,77.03,76.89,76.89,19113.0,76.99,77.03,76.89,76.89,19113.0
2020-01-24 13:15:00,76.91,76.96,76.87,76.87,32481.0,76.91,76.96,76.87,76.87,32481.0
2020-01-24 13:20:00,76.89,77.08,76.82,77.04,43530.0,76.89,77.08,76.82,77.04,43530.0
2020-01-24 13:25:00,77.04,77.08,76.92,76.92,22224.0,77.04,77.08,76.92,76.92,22224.0
2020-01-24 13:30:00,76.88,76.88,76.76,76.78,15267.0,76.88,76.88,76.76,76.78,15267.0
2020-01-24 13:35:00,76.78,76.83,76.76,76.76,17781.0,76.78,76.83,76.76,76.76,17781.0
2020-01-24 13:40:00,76.78,76.78,76.62,76.66,53928.0,76.78,76.78,76.62,76.66,53928.0
2020-01-24 13:45:00,76.67,76.7,76.55,76.56,21513.0,76.67,76.7,76.55,76.56,21513.0
2020-01-24 13:50:00,76.57,76.59,76.48,76.58,21348.0,76.57,76.59,76.48,76.58,21348.0
2020-01-24 13:55:00,76.62,76.65,76.51,76.59,48963.0,76.62,76.65,76.51,76.59,48963.0
2020-01-24 14:00:00,76.61,76.66,76.5,76.5,29286.0,76.61,76.66,76.5,76.5,29286.0
2020-01-24 14:05:00,76.53,76.63,76.53,76.63,38616.0,76.53,76.63,76.53,76.63,38616.0
2020-01-24 14:10:00,76.61,76.61,76.49,76.5,28392.0,76.61,76.61,76.49,76.5,28392.0
2020-01-24 14:15:00,76.51,76.6,76.51,76.52,24345.0,76.51,76.6,76.51,76.52,24345.0
2020-01-24 14:20:00,76.52,76.52,76.37,76.41,38130.0,76.52,76.52,76.37,76.41,38130.0
2020-01-24 14:25:00,76.39,76.48,76.37,76.43,38397.0,76.39,76.48,76.37,76.43,38397.0
2020-01-24 14:30:00,76.45,76.54,76.45,76.51,36522.0,76.45,76.54,76.45,76.51,36522.0
2020-01-24 14:35:00,76.51,76.61,76.5,76.61,26997.0,76.51,76.61,76.5,76.61,26997.0
2020-01-24 14:40:00,76.62,76.64,76.44,76.44,31878.0,76.62,76.64,76.44,76.44,31878.0
2020-01-24 14:45:00,76.43,76.5,76.42,76.45,22587.0,76.43,76.5,76.42,76.45,22587.0
2020-01-24 14:50:00,76.45,76.6,76.45,76.59,20796.0,76.45,76.6,76.45,76.59,20796.0
2020-01-24 14:55:00,76.6,76.65,76.58,76.61,38022.0,76.6,76.65,76.58,76.61,38022.0
2020-01-24 15:00:00,76.62,76.66,76.57,76.59,70497.0,76.62,76.66,76.57,76.59,70497.0
2020-01-24 15:05:00,76.6,76.68,76.59,76.65,29349.0,76.6,76.68,76.59,76.65,29349.0
2020-01-24 15:10:00,76.67,76.68,76.64,76.64,74982.0,76.67,76.68,76.64,76.64,74982.0
2020-01-24 15:15:00,76.65,76.73,76.63,76.69,155136.0,76.65,76.73,76.63,76.69,155136.0
2020-01-24 15:20:00,76.68,76.83,76.67,76.8,112074.0,76.68,76.83,76.67,76.8,112074.0
2020-01-24 15:25:00,76.81,76.86,76.68,76.68,52242.0,76.81,76.86,76.68,76.68,52242.0
2020-01-24 15:30:00,76.69,76.7,76.57,76.67,65319.0,76.69,76.7,76.57,76.67,65319.0
2020-01-24 15:35:00,76.66,76.69,76.54,76.54,51930.0,76.66,76.69,76.54,76.54,51930.0
2020-01-24 15:40:00,76.54,76.54,76.46,76.51,52506.0,76.54,76.54,76.46,76.51,52506.0
2020-01-24 15:45:00,76.5,76.61,76.47,76.6,81330.0,76.5,76.61,76.47,76.6,81330.0
2020-01-24 15:50:00,76.59,76.67,76.53,76.66,130179.0,76.59,76.67,76.53,76.66,130179.0
2020-01-24 15:55:00,76.69,76.85,76.63,76.82,424548.0,76.69,76.85,76.63,76.82,424548.0
2020-01-27 09:30:00,75.66,76.43,75.52,76.27,98811.0,75.66,76.43,75.52,76.27,98811.0
2020-01-27 09:35:00,75.97,76.22,75.79,76.01,149541.0,75.97,76.22,75.79,76.01,149541.0
2020-01-27 09:40:00,75.94,76.0,75.74,75.74,70293.0,75.94,76.0,75.74,75.74,70293.0
2020-01-27 09:45:00,75.8,75.96,75.61,75.65,56943.0,75.8,75.96,75.61,75.65,56943.0
2020-01-27 09:50:00,75.67,75.75,75.57,75.57,68448.0,75.67,75.75,75.57,75.57,68448.0
2020-01-27 09:55:00,75.6,75.63,75.2,75.24,99078.0,75.6,75.63,75.2,75.24,99078.0
2020-01-27 10:00:00,75.23,75.27,75.03,75.07,177924.0,75.23,75.27,75.03,75.07,177924.0
2020-01-27 10:05:00,75.1,75.29,74.91,75.22,151347.0,75.1,75.29,74.91,75.22,151347.0
2020-01-27 10:10:00,75.24,75.29,75.01,75.19,117852.0,75.24,75.29,75.01,75.19,117852.0
2020-01-27 10:15:00,75.27,75.29,75.11,75.13,28605.0,75.27,75.29,75.11,75.13,28605.0
2020-01-27 10:20:00,75.14,75.4,75.07,75.4,42822.0,75.14,75.4,75.07,75.4,42822.0
2020-01-27 10:25:00,75.47,75.71,75.47,75.67,65301.0,75.47,75.71,75.47,75.67,65301.0
2020-01-27 10:30:00,75.71,75.79,75.59,75.73,38016.0,75.71,75.79,75.59,75.73,38016.0
2020-01-27 10:35:00,75.74,75.92,75.74,75.84,30153.0,75.74,75.92,75.74,75.84,30153.0
2020-01-27 10:40:00,75.84,75.88,75.76,75.81,31272.0,75.84,75.88,75.76,75.81,31272.0
2020-01-27 10:45:00,75.78,75.85,75.74,75.82,17529.0,75.78,75.85,75.74,75.82,17529.0
2020-01-27 10:50:00,75.8,75.89,75.76,75.76,22683.0,75.8,75.89,75.76,75.76,22683.0
2020-01-27 10:55:00,75.73,75.76,75.69,75.7,24873.0,75.73,75.76,75.69,75.7,24873.0
2020-01-27 11:00:00,75.71,75.81,75.66,75.81,55443.0,75.71,75.81,75.66,75.81,55443.0
2020-01-27 11:05:00,75.81,75.89,75.81,75.84,169800.0,75.81,75.89,75.81,75.84,169800.0
2020-01-27 11:10:00,75.85,75.85,75.72,75.74,265608.0,75.85,75.85,75.72,75.74,265608.0
2020-01-27 11:15:00,75.74,76.04,75.74,75.94,146802.0,75.74,76.04,75.74,75.94,146802.0
2020-01-27 11:20:00,75.94,75.96,75.81,75.82,126837.0,75.94,75.96,75.81,75.82,126837.0
2020-01-27 11:25:00,75.83,75.98,75.8,75.91,104967.0,75.83,75.98,75.8,75.91,104967.0
2020-01-27 11:30:00,75.94,76.27,75.9,76.26,98115.0,75.94,76.27,75.9,76.26,98115.0
2020-01-27 11:35:00,76.28,76.43,76.23,76.35,77475.0,76.28,76.43,76.23,76.35,77475.0
2020-01-27 11:40:00,76.34,76.35,76.27,76.33,55635.0,76.34,76.35,76.27,76.33,55635.0
2020-01-27 11:45:00,76.33,76.36,76.28,76.3,88134.0,76.33,76.36,76.28,76.3,88134.0
2020-01-27 11:50:00,76.28,76.34,76.23,76.31,28716.0,76.28,76.34,76.23,76.31,28716.0
2020-01-27 11:55:00,76.3,76.4,76.3,76.37,86943.0,76.3,76.4,76.3,76.37,86943.0
2020-01-27 12:00:00,76.38,76.51,76.38,76.4,31359.0,76.38,76.51,76.38,76.4,31359.0
2020-01-27 12:05:00,76.42,76.45,76.33,76.4,19593.0,76.42,76.45,76.33,76.4,19593.0
2020-01-27 12:10:00,76.38,76.42,76.33,76.33,22419.0,76.38,76.42,76.33,76.33,22419.0
2020-01-27 12:15:00,76.35,76.39,76.29,76.31,12480.0,76.35,76.39,76.29,76.31,12480.0
2020-01-27 12:20:00,76.31,76.48,76.31,76.39,24735.0,76.31,76.48,76.31,76.39,24735.0
2020-01-27 12:25:00,76.39,76.45,76.39,76.45,10500.0,76.39,76.45,76.39,76.45,10500.0
2020-01-27 12:30:00,76.44,76.47,76.41,76.46,17826.0,76.44,76.47,76.41,76.46,17826.0
2020-01-27 12:35:00,76.46,76.53,76.43,76.53,15207.0,76.46,76.53,76.43,76.53,15207.0
2020-01-27 12:40:00,76.5,76.63,76.5,76.63,12867.0,76.5,76.63,76.5,76.63,12867.0
2020-01-27 12:45:00,76.63,76.71,76.58,76.63,16005.0,76.63,76.71,76.58,76.63,16005.0
2020-01-27 12:50:00,76.66,76.68,76.6,76.6,16461.0,76.66,76.68,76.6,76.6,16461.0
2020-01-27 12:55:00,76.59,76.62,76.51,76.51,16626.0,76.59,76.62,76.51,76.51,16626.0
2020-01-27 13:00:00,76.52,76.62,76.51,76.62,11721.0,76.52,76.62,76.51,76.62,11721.0
2020-01-27 13:05:00,76.59,76.61,76.52,76.57,24072.0,76.59,76.61,76.52,76.57,24072.0
2020-01-27 13:10:00,76.58,76.66,76.57,76.64,16758.0,76.58,76.66,76.57,76.64,16758.0
2020-01-27 13:15:00,76.62,76.78,76.62,76.77,21756.0,76.62,76.78,76.62,76.77,21756.0
2020-01-27 13:20:00,76.77,76.78,76.63,76.65,16809.0,76.77,76.78,76.63,76.65,16809.0
2020-01-27 13:25:00,76.65,76.65,76.58,76.6,17658.0,76.65,76.65,76.58,76.6,17658.0
2020-01-27 13:30:00,76.59,76.64,76.57,76.59,12723.0,76.59,76.64,76.57,76.59,12723.0
2020-01-27 13:35:00,76.57,76.68,76.57,76.65,15018.0,76.57,76.68,76.57,76.65,15018.0
2020-01-27 13:40:00,76.67,76.76,76.63,76.71,19929.0,76.67,76.76,76.63,76.71,19929.0
2020-01-27 13:45:00,76.71,76.74,76.65,76.7,14916.0,76.71,76.74,76.65,76.7,14916.0
2020-01-27 13:50:00,76.69,76.72,76.56,76.59,24702.0,76.69,76.72,76.56,76.59,24702.0
2020-01-27 13:55:00,76.57,76.62,76.55,76.56,25566.0,76.57,76.62,76.55,76.56,25566.0
2020-01-27 14:00:00,76.56,76.56,76.3,76.32,36990.0,76.56,76.56,76.3,76.32,36990.0
2020-01-27 14:05:00,76.3,76.36,76.28,76.28,35532.0,76.3,76.36,76.28,76.28,35532.0
2020-01-27 14:10:00,76.31,76.36,76.25,76.27,27342.0,76.31,76.36,76.25,76.27,27342.0
2020-01-27 14:15:00,76.28,76.35,76.27,76.34,32544.0,76.28,76.35,76.27,76.34,32544.0
2020-01-27 14:20:00,76.33,76.47,76.33,76.47,19056.0,76.33,76.47,76.33,76.47,19056.0
2020-01-27 14:25:00,76.46,76.47,76.38,76.45,26097.0,76.46,76.47,76.38,76.45,26097.0
2020-01-27 14:30:00,76.45,76.51,76.43,76.48,14979.0,76.45,76.51,76.43,76.48,14979.0
2020-01-27 14:35:00,76.47,76.47,76.35,76.45,24003.0,76.47,76.47,76.35,76.45,24003.0
2020-01-27 14:40:00,76.44,76.48,76.43,76.44,27798.0,76.44,76.48,76.43,76.44,27798.0
2020-01-27 14:45:00,76.44,76.45,76.36,76.36,13821.0,76.44,76.45,76.36,76.36,13821.0
2020-01-27 14:50:00,76.34,76.39,76.3,76.36,18828.0,76.34,76.39,76.3,76.36,18828.0
2020-01-27 14:55:00,76.35,76.45,76.34,76.43,18570.0,76.35,76.45,76.34,76.43,18570.0
2020-01-27 15:00:00,76.42,76.51,76.42,76.5,20985.0,76.42,76.51,76.42,76.5,20985.0
2020-01-27 15:05:00,76.52,76.72,76.51,76.64,34221.0,76.52,76.72,76.51,76.64,34221.0
2020-01-27 15:10:00,76.62,76.62,76.51,76.54,26454.0,76.62,76.62,76.51,76.54,26454.0
2020-01-27 15:15:00,76.54,76.65,76.52,76.65,31107.0,76.54,76.65,76.52,76.65,31107.0
2020-01-27 15:20:00,76.64,76.66,76.57,76.58,20154.0,76.64,76.66,76.57,76.58,20154.0
2020-01-27 15:25:00,76.59,76.61,76.55,76.59,20829.0,76.59,76.61,76.55,76.59,20829.0
2020-01-27 15:30:00,76.59,76.59,76.47,76.48,31029.0,76.59,76.59,76.47,76.48,31029.0
2020-01-27 15:35:00,76.47,76.49,76.42,76.47,37968.0,76.47,76.49,76.42,76.47,37968.0
2020-01-27 15:40:00,76.48,76.48,76.44,76.46,27138.0,76.48,76.48,76.44,76.46,27138.0
2020-01-27 15:45:00,76.47,76.51,76.43,76.46,36318.0,76.47,76.51,76.43,76.46,36318.0
2020-01-27 15:50:00,76.44,76.52,76.37,76.38,93456.0,76.44,76.52,76.37,76.38,93456.0
2020-01-27 15:55:00,76.39,76.48,76.3,76.31,228333.0,76.39,76.48,76.3,76.31,228333.0
2020-01-28 09:30:00,76.43,76.53,76.1,76.11,64044.0,76.43,76.53,76.1,76.11,64044.0
2020-01-28 09:35:00,76.11,76.11,75.78,75.81,69942.0,76.11,76.11,75.78,75.81,69942.0
2020-01-28 09:40:00,75.86,76.05,75.78,75.96,39672.0,75.86,76.05,75.78,75.96,39672.0
2020-01-28 09:45:00,75.91,76.46,75.72,76.46,80112.0,75.91,76.46,75.72,76.46,80112.0
2020-01-28 09:50:00,76.48,76.49,76.21,76.49,35979.0,76.48,76.49,76.21,76.49,35979.0
2020-01-28 09:55:00,76.51,76.67,76.51,76.61,26142.0,76.51,76.67,76.51,76.61,26142.0
2020-01-28 10:00:00,76.61,76.93,76.61,76.86,15828.0,76.61,76.93,76.61,76.86,15828.0
2020-01-28 10:05:00,76.89,77.16,76.89,77.12,20082.0,76.89,77.16,76.89,77.12,20082.0
2020-01-28 10:10:00,77.09,77.12,76.88,76.98,15417.0,77.09,77.12,76.88,76.98,15417.0
2020-01-28 10:15:00,76.96,77.03,76.92,76.96,12060.0,76.96,77.03,76.92,76.96,12060.0
2020-01-28 10:20:00,76.96,77.08,76.93,77.08,5835.0,76.96,77.08,76.93,77.08,5835.0
2020-01-28 10:25:00,77.06,77.15,76.94,76.95,14778.0,77.06,77.15,76.94,76.95,14778.0
2020-01-28 10:30:00,76.97,76.97,76.65,76.81,56649.0,76.97,76.97,76.65,76.81,56649.0
2020-01-28 10:35:00,76.82,76.99,76.82,76.96,12381.0,76.82,76.99,76.82,76.96,12381.0
2020-01-28 10:40:00,76.97,77.13,76.95,77.09,18504.0,76.97,77.13,76.95,77.09,18504.0
2020-01-28 10:45:00,77.12,77.16,77.09,77.11,10161.0,77.12,77.16,77.09,77.11,10161.0
2020-01-28 10:50:00,77.08,77.21,77.05,77.12,15015.0,77.08,77.21,77.05,77.12,15015.0
2020-01-28 10:55:00,77.12,77.15,77.06,77.15,17718.0,77.12,77.15,77.06,77.15,17718.0
2020-01-28 11:00:00,77.12,77.18,77.09,77.13,14325.0,77.12,77.18,77.09,77.13,14325.0
2020-01-28 11:05:00,77.1,77.23,77.09,77.21,28419.0,77.1,77.23,77.09,77.21,28419.0
2020-01-28 11:10:00,77.21,77.22,77.07,77.16,37770.0,77.21,77.22,77.07,77.16,37770.0
2020-01-28 11:15:00,77.18,77.41,77.18,77.41,35235.0,77.18,77.41,77.18,77.41,35235.0
2020-01-28 11:20:00,77.37,77.5,77.37,77.43,23223.0,77.37,77.5,77.37,77.43,23223.0
2020-01-28 11:25:00,77.4,77.41,77.3,77.32,10017.0,77.4,77.41,77.3,77.32,10017.0
2020-01-28 11:30:00,77.33,77.46,77.3,77.35,21906.0,77.33,77.46,77.3,77.35,21906.0
2020-01-28 11:35:00,77.4,77.47,77.35,77.46,10608.0,77.4,77.47,77.35,77.46,10608.0
2020-01-28 11:40:00,77.47,77.47,77.4,77.46,6429.0,77.47,77.47,77.4,77.46,6429.0
2020-01-28 11:45:00,77.47,77.47,77.35,77.39,14907.0,77.47,77.47,77.35,77.39,14907.0
2020-01-28 11:50:00,77.39,77.46,77.37,77.39,9225.0,77.39,77.46,77.37,77.39,9225.0
2020-01-28 11:55:00,77.41,77.43,77.37,77.41,9081.0,77.41,77.43,77.37,77.41,9081.0
2020-01-28 12:00:00,77.43,77.45,77.33,77.34,11094.0,77.43,77.45,77.33,77.34,11094.0
2020-01-28 12:05:00,77.34,77.37,77.3,77.37,6699.0,77.34,77.37,77.3,77.37,6699.0
2020-01-28 12:10:00,77.38,77.48,77.36,77.46,18378.0,77.38,77.48,77.36,77.46,18378.0
2020-01-28 12:15:00,77.44,77.44,77.27,77.34,38724.0,77.44,77.44,77.27,77.34,38724.0
2020-01-28 12:20:00,77.35,77.43,77.32,77.32,39234.0,77.35,77.43,77.32,77.32,39234.0
2020-01-28 12:25:00,77.34,77.38,77.27,77.31,34605.0,77.34,77.38,77.27,77.31,34605.0
2020-01-28 12:30:00,77.29,77.31,77.2,77.23,14559.0,77.29,77.31,77.2,77.23,14559.0
2020-01-28 12:35:00,77.23,77.23,77.13,77.13,12294.0,77.23,77.23,77.13,77.13,12294.0
2020-01-28 12:40:00,77.16,77.28,77.16,77.18,13167.0,77.16,77.28,77.16,77.18,13167.0
2020-01-28 12:45:00,77.2,77.23,77.17,77.23,13500.0,77.2,77.23,77.17,77.23,13500.0
2020-01-28 12:50:00,77.2,77.24,77.13,77.21,7677.0,77.2,77.24,77.13,77.21,7677.0
2020-01-28 12:55:00,77.23,77.29,77.23,77.27,10002.0,77.23,77.29,77.23,77.27,10002.0
2020-01-28 13:00:00,77.27,77.28,77.18,77.2,12339.0,77.27,77.28,77.18,77.2,12339.0
2020-01-28 13:05:00,77.2,77.25,77.19,77.25,10500.0,77.2,77.25,77.19,77.25,10500.0
2020-01-28 13:10:00,77.24,77.34,77.24,77.32,9102.0,77.24,77.34,77.24,77.32,9102.0
2020-01-28 13:15:00,77.32,77.35,77.26,77.34,19443.0,77.32,77.35,77.26,77.34,19443.0
2020-01-28 13:20:00,77.33,77.36,77.28,77.28,43764.0,77.33,77.36,77.28,77.28,43764.0
2020-01-28 13:25:00,77.28,77.32,77.24,77.31,17460.0,77.28,77.32,77.24,77.31,17460.0
2020-01-28 13:30:00,77.3,77.37,77.3,77.34,24636.0,77.3,77.37,77.3,77.34,24636.0
2020-01-28 13:35:00,77.34,77.37,77.22,77.32,18012.0,77.34,77.37,77.22,77.32,18012.0
2020-01-28 13:40:00,77.31,77.37,77.3,77.36,26433.0,77.31,77.37,77.3,77.36,26433.0
2020-01-28 13:45:00,77.36,77.52,77.34,77.49,43626.0,77.36,77.52,77.34,77.49,43626.0
2020-01-28 13:50:00,77.49,77.54,77.45,77.51,15087.0,77.49,77.54,77.45,77.51,15087.0
2020-01-28 13:55:00,77.52,77.53,77.44,77.48,33573.0,77.52,77.53,77.44,77.48,33573.0
2020-01-28 14:00:00,77.48,77.52,77.48,77.5,16254.0,77.48,77.52,77.48,77.5,16254.0
2020-01-28 14:05:00,77.49,77.62,77.49,77.62,21033.0,77.49,77.62,77.49,77.62,21033.0
2020-01-28 14:10:00,77.62,77.75,77.61,77.75,32718.0,77.62,77.75,77.61,77.75,32718.0
2020-01-28 14:15:00,77.75,77.75,77.64,77.68,27036.0,77.75,77.75,77.64,77.68,27036.0
2020-01-28 14:20:00,77.68,77.79,77.66,77.78,18003.0,77.68,77.79,77.66,77.78,18003.0
2020-01-28 14:25:00,77.78,77.8,77.74,77.76,14865.0,77.78,77.8,77.74,77.76,14865.0
2020-01-28 14:30:00,77.76,77.87,77.75,77.83,24573.0,77.76,77.87,77.75,77.83,24573.0
2020-01-28 14:35:00,77.84,77.93,77.84,77.88,25845.0,77.84,77.93,77.84,77.88,25845.0
2020-01-28 14:40:00,77.89,77.93,77.88,77.93,21111.0,77.89,77.93,77.88,77.93,21111.0
2020-01-28 14:45:00,77.92,77.98,77.9,77.93,29538.0,77.92,77.98,77.9,77.93,29538.0
2020-01-28 14:50:00,77.9,77.91,77.77,77.83,26931.0,77.9,77.91,77.77,77.83,26931.0
2020-01-28 14:55:00,77.82,77.86,77.79,77.83,13872.0,77.82,77.86,77.79,77.83,13872.0
2020-01-28 15:00:00,77.83,77.85,77.69,77.74,41043.0,77.83,77.85,77.69,77.74,41043.0
2020-01-28 15:05:00,77.74,77.75,77.63,77.67,16263.0,77.74,77.75,77.63,77.67,16263.0
2020-01-28 15:10:00,77.66,77.73,77.65,77.72,22284.0,77.66,77.73,77.65,77.72,22284.0
2020-01-28 15:15:00,77.71,77.73,77.67,77.69,30861.0,77.71,77.73,77.67,77.69,30861.0
2020-01-28 15:20:00,77.69,77.79,77.67,77.78,21975.0,77.69,77.79,77.67,77.78,21975.0
2020-01-28 15:25:00,77.79,77.84,77.78,77.83,22446.0,77.79,77.84,77.78,77.83,22446.0
2020-01-28 15:30:00,77.84,77.85,77.78,77.78,42075.0,77.84,77.85,77.78,77.78,42075.0
2020-01-28 15:35:00,77.79,77.79,77.67,77.67,45882.0,77.79,77.79,77.67,77.67,45882.0
2020-01-28 15:40:00,77.68,77.79,77.67,77.79,40185.0,77.68,77.79,77.67,77.79,40185.0
2020-01-28 15:45:00,77.79,77.91,77.79,77.87,43551.0,77.79,77.91,77.79,77.87,43551.0
2020-01-28 15:50:00,77.86,77.87,77.77,77.83,103017.0,77.86,77.87,77.77,77.83,103017.0
2020-01-28 15:55:00,77.83,77.84,77.59,77.64,291033.0,77.83,77.84,77.59,77.64,291033.0
2020-01-29 09:30:00,77.67,78.29,77.51,78.29,80100.0,77.67,78.29,77.51,78.29,80100.0
2020-01-29 09:35:00,78.29,78.29,77.92,78.0,35853.0,78.29,78.29,77.92,78.0,35853.0
2020-01-29 09:40:00,78.05,78.29,78.05,78.29,12300.0,78.05,78.29,78.05,78.29,12300.0
2020-01-29 09:45:00,78.24,78.44,78.24,78.42,34671.0,78.24,78.44,78.24,78.42,34671.0
2020-01-29 09:50:00,78.46,78.56,78.36,78.5,37023.0,78.46,78.56,78.36,78.5,37023.0
2020-01-29 09:55:00,78.5,78.53,78.31,78.42,37902.0,78.5,78.53,78.31,78.42,37902.0
2020-01-29 10:00:00,78.39,78.62,78.37,78.54,50214.0,78.39,78.62,78.37,78.54,50214.0
2020-01-29 10:05:00,78.53,78.69,78.41,78.41,40488.0,78.53,78.69,78.41,78.41,40488.0
2020-01-29 10:10:00,78.4,78.41,78.07,78.14,34995.0,78.4,78.41,78.07,78.14,34995.0
2020-01-29 10:15:00,78.16,78.34,78.16,78.19,33312.0,78.16,78.34,78.16,78.19,33312.0
2020-01-29 10:20:00,78.21,78.32,78.17,78.2,68499.0,78.21,78.32,78.17,78.2,68499.0
2020-01-29 10:25:00,78.24,78.37,78.24,78.35,19056.0,78.24,78.37,78.24,78.35,19056.0
2020-01-29 10:30:00,78.38,78.45,78.35,78.37,18186.0,78.38,78.45,78.35,78.37,18186.0
2020-01-29 10:35:00,78.38,78.39,78.27,78.27,30012.0,78.38,78.39,78.27,78.27,30012.0
2020-01-29 10:40:00,78.21,78.21,78.11,78.2,12900.0,78.21,78.21,78.11,78.2,12900.0
2020-01-29 10:45:00,78.2,78.2,77.99,78.08,21351.0,78.2,78.2,77.99,78.08,21351.0
2020-01-29 10:50:00,78.1,78.24,78.05,78.24,25155.0,78.1,78.24,78.05,78.24,25155.0
2020-01-29 10:55:00,78.22,78.26,78.17,78.18,18831.0,78.22,78.26,78.17,78.18,18831.0
2020-01-29 11:00:00,78.2,78.2,78.02,78.02,35169.0,78.2,78.2,78.02,78.02,35169.0
2020-01-29 11:05:00,78.02,78.12,78.0,78.06,44775.0,78.02,78.12,78.0,78.06,44775.0
2020-01-29 11:10:00,78.07,78.08,77.95,77.95,70539.0,78.07,78.08,77.95,77.95,70539.0
2020-01-29 11:15:00,77.97,78.05,77.97,78.01,48894.0,77.97,78.05,77.97,78.01,48894.0
2020-01-29 11:20:00,78.0,78.08,77.99,78.03,178485.0,78.0,78.08,77.99,78.03,178485.0
2020-01-29 11:25:00,78.03,78.33,78.03,78.25,83622.0,78.03,78.33,78.03,78.25,83622.0
2020-01-29 11:30:00,78.23,78.27,78.15,78.16,12429.0,78.23,78.27,78.15,78.16,12429.0
2020-01-29 11:35:00,78.13,78.17,78.11,78.14,23010.0,78.13,78.17,78.11,78.14,23010.0
2020-01-29 11:40:00,78.14,78.31,78.12,78.28,65814.0,78.14,78.31,78.12,78.28,65814.0
2020-01-29 11:45:00,78.28,78.44,78.21,78.42,102357.0,78.28,78.44,78.21,78.42,102357.0
2020-01-29 11:50:00,78.44,78.47,78.41,78.43,35148.0,78.44,78.47,78.41,78.43,35148.0
2020-01-29 11:55:00,78.44,78.54,78.39,78.49,26100.0,78.44,78.54,78.39,78.49,26100.0
2020-01-29 12:00:00,78.52,78.56,78.48,78.54,33033.0,78.52,78.56,78.48,78.54,33033.0
2020-01-29 12:05:00,78.55,78.62,78.5,78.55,48951.0,78.55,78.62,78.5,78.55,48951.0
2020-01-29 12:10:00,78.55,78.59,78.52,78.56,26136.0,78.55,78.59,78.52,78.56,26136.0
2020-01-29 12:15:00,78.56,78.59,78.53,78.55,26070.0,78.56,78.59,78.53,78.55,26070.0
2020-01-29 12:20:00,78.56,78.6,78.51,78.56,63858.0,78.56,78.6,78.51,78.56,63858.0
2020-01-29 12:25:00,78.53,78.57,78.48,78.49,31821.0,78.53,78.57,78.48,78.49,31821.0
2020-01-29 12:30:00,78.5,78.5,78.36,78.39,22137.0,78.5,78.5,78.36,78.39,22137.0
2020-01-29 12:35:00,78.39,78.42,78.34,78.42,13500.0,78.39,78.42,78.34,78.42,13500.0
2020-01-29 12:40:00,78.43,78.44,78.4,78.43,7200.0,78.43,78.44,78.4,78.43,7200.0
2020-01-29 12:45:00,78.45,78.5,78.44,78.44,11400.0,78.45,78.5,78.44,78.44,11400.0
2020-01-29 12:50:00,78.45,78.47,78.41,78.46,7245.0,78.45,78.47,78.41,78.46,7245.0
2020-01-29 12:55:00,78.45,78.46,78.35,78.35,10455.0,78.45,78.46,78.35,78.35,10455.0
2020-01-29 13:00:00,78.35,78.41,78.35,78.38,31203.0,78.35,78.41,78.35,78.38,31203.0
2020-01-29 13:05:00,78.38,78.41,78.35,78.38,18792.0,78.38,78.41,78.35,78.38,18792.0
2020-01-29 13:10:00,78.39,78.43,78.39,78.42,15000.0,78.39,78.43,78.39,78.42,15000.0
2020-01-29 13:15:00,78.42,78.43,78.34,78.35,38922.0,78.42,78.43,78.34,78.35,38922.0
2020-01-29 13:20:00,78.36,78.37,78.27,78.29,73284.0,78.36,78.37,78.27,78.29,73284.0
2020-01-29 13:25:00,78.31,78.34,78.28,78.34,8100.0,78.31,78.34,78.28,78.34,8100.0
2020-01-29 13:30:00,78.34,78.37,78.32,78.35,55764.0,78.34,78.37,78.32,78.35,55764.0
2020-01-29 13:35:00,78.34,78.37,78.32,78.34,29103.0,78.34,78.37,78.32,78.34,29103.0
2020-01-29 13:40:00,78.34,78.39,78.3,78.33,89094.0,78.34,78.39,78.3,78.33,89094.0
2020-01-29 13:45:00,78.35,78.38,78.29,78.36,48879.0,78.35,78.38,78.29,78.36,48879.0
2020-01-29 13:50:00,78.38,78.38,78.33,78.34,20064.0,78.38,78.38,78.33,78.34,20064.0
2020-01-29 13:55:00,78.35,78.35,78.23,78.27,20856.0,78.35,78.35,78.23,78.27,20856.0
2020-01-29 14:00:00,78.23,78.35,78.23,78.35,10800.0,78.23,78.35,78.23,78.35,10800.0
2020-01-29 14:05:00,78.35,78.36,78.26,78.27,12270.0,78.35,78.36,78.26,78.27,12270.0
2020-01-29 14:10:00,78.24,78.27,78.15,78.15,17619.0,78.24,78.27,78.15,78.15,17619.0
2020-01-29 14:15:00,78.18,78.19,78.11,78.17,12900.0,78.18,78.19,78.11,78.17,12900.0
2020-01-29 14:20:00,78.17,78.25,78.13,78.25,16500.0,78.17,78.25,78.13,78.25,16500.0
2020-01-29 14:25:00,78.26,78.27,78.21,78.27,13110.0,78.26,78.27,78.21,78.27,13110.0
2020-01-29 14:30:00,78.31,78.33,78.29,78.29,15111.0,78.31,78.33,78.29,78.29,15111.0
2020-01-29 14:35:00,78.26,78.27,78.19,78.19,26613.0,78.26,78.27,78.19,78.19,26613.0
2020-01-29 14:40:00,78.19,78.22,78.06,78.06,22971.0,78.19,78.22,78.06,78.06,22971.0
2020-01-29 14:45:00,78.04,78.11,78.02,78.09,25614.0,78.04,78.11,78.02,78.09,25614.0
2020-01-29 14:50:00,78.09,78.14,78.0,78.0,11091.0,78.09,78.14,78.0,78.0,11091.0
2020-01-29 14:55:00,78.02,78.02,77.96,77.96,9168.0,78.02,78.02,77.96,77.96,9168.0
2020-01-29 15:00:00,77.98,78.03,77.91,77.92,23262.0,77.98,78.03,77.91,77.92,23262.0
2020-01-29 15:05:00,77.93,78.03,77.92,77.98,21963.0,77.93,78.03,77.92,77.98,21963.0
2020-01-29 15:10:00,78.0,78.03,77.87,77.9,19461.0,78.0,78.03,77.87,77.9,19461.0
2020-01-29 15:15:00,77.88,77.89,77.8,77.83,23154.0,77.88,77.89,77.8,77.83,23154.0
2020-01-29 15:20:00,77.82,77.86,77.75,77.83,36411.0,77.82,77.86,77.75,77.83,36411.0
2020-01-29 15:25:00,77.85,77.91,77.83,77.86,44430.0,77.85,77.91,77.83,77.86,44430.0
2020-01-29 15:30:00,77.86,77.86,77.72,77.74,71001.0,77.86,77.86,77.72,77.74,71001.0
2020-01-29 15:35:00,77.74,77.81,77.69,77.69,86121.0,77.74,77.81,77.69,77.69,86121.0
2020-01-29 15:40:00,77.67,77.77,77.6,77.71,350052.0,77.67,77.77,77.6,77.71,350052.0
2020-01-29 15:45:00,77.71,77.72,77.54,77.55,68787.0,77.71,77.72,77.54,77.55,68787.0
2020-01-29 15:50:00,77.52,77.62,77.52,77.59,106800.0,77.52,77.62,77.52,77.59,106800.0
2020-01-29 15:55:00,77.59,77.66,77.49,77.57,178428.0,77.59,77.66,77.49,77.57,178428.0
2020-01-30 09:30:00,76.81,77.27,76.47,77.2,93204.0,76.81,77.27,76.47,77.2,93204.0
2020-01-30 09:35:00,77.3,77.58,77.21,77.24,51153.0,77.3,77.58,77.21,77.24,51153.0
2020-01-30 09:40:00,77.26,77.33,77.0,77.22,42675.0,77.26,77.33,77.0,77.22,42675.0
2020-01-30 09:45:00,77.3,77.48,77.3,77.35,23520.0,77.3,77.48,77.3,77.35,23520.0
2020-01-30 09:50:00,77.35,77.4,77.28,77.36,26523.0,77.35,77.4,77.28,77.36,26523.0
2020-01-30 09:55:00,77.37,77.51,77.34,77.51,10200.0,77.37,77.51,77.34,77.51,10200.0
2020-01-30 10:00:00,77.55,77.55,77.37,77.42,21036.0,77.55,77.55,77.37,77.42,21036.0
2020-01-30 10:05:00,77.45,77.49,77.37,77.4,39963.0,77.45,77.49,77.37,77.4,39963.0
2020-01-30 10:10:00,77.43,77.7,77.4,77.7,17856.0,77.43,77.7,77.4,77.7,17856.0
2020-01-30 10:15:00,77.69,77.73,77.58,77.66,9477.0,77.69,77.73,77.58,77.66,9477.0
2020-01-30 10:20:00,77.67,77.79,77.65,77.68,18501.0,77.67,77.79,77.65,77.68,18501.0
2020-01-30 10:25:00,77.72,77.78,77.65,77.7,14403.0,77.72,77.78,77.65,77.7,14403.0
2020-01-30 10:30:00,77.67,77.68,77.55,77.59,15492.0,77.67,77.68,77.55,77.59,15492.0
2020-01-30 10:35:00,77.6,77.6,77.52,77.55,19041.0,77.6,77.6,77.52,77.55,19041.0
2020-01-30 10:40:00,77.53,77.56,77.44,77.44,19002.0,77.53,77.56,77.44,77.44,19002.0
2020-01-30 10:45:00,77.4,77.51,77.4,77.51,7893.0,77.4,77.51,77.4,77.51,7893.0
2020-01-30 10:50:00,77.49,77.49,77.39,77.48,14334.0,77.49,77.49,77.39,77.48,14334.0
2020-01-30 10:55:00,77.4,77.47,77.37,77.38,11475.0,77.4,77.47,77.37,77.38,11475.0
2020-01-30 11:00:00,77.39,77.46,77.3,77.3,17745.0,77.39,77.46,77.3,77.3,17745.0
2020-01-30 11:05:00,77.31,77.34,77.21,77.23,14838.0,77.31,77.34,77.21,77.23,14838.0
2020-01-30 11:10:00,77.24,77.28,77.2,77.28,17214.0,77.24,77.28,77.2,77.28,17214.0
2020-01-30 11:15:00,77.28,77.33,77.24,77.24,14226.0,77.28,77.33,77.24,77.24,14226.0
2020-01-30 11:20:00,77.23,77.34,77.19,77.34,28512.0,77.23,77.34,77.19,77.34,28512.0
2020-01-30 11:25:00,77.34,77.46,77.33,77.4,15909.0,77.34,77.46,77.33,77.4,15909.0
2020-01-30 11:30:00,77.39,77.41,77.23,77.23,17007.0,77.39,77.41,77.23,77.23,17007.0
2020-01-30 11:35:00,77.22,77.37,77.22,77.29,19176.0,77.22,77.37,77.22,77.29,19176.0
2020-01-30 11:40:00,77.3,77.34,77.22,77.26,11700.0,77.3,77.34,77.22,77.26,11700.0
2020-01-30 11:45:00,77.24,77.33,77.24,77.29,5400.0,77.24,77.33,77.24,77.29,5400.0
2020-01-30 11:50:00,77.33,77.34,77.24,77.26,13770.0,77.33,77.34,77.24,77.26,13770.0
2020-01-30 11:55:00,77.25,77.25,77.17,77.18,9471.0,77.25,77.25,77.17,77.18,9471.0
2020-01-30 12:00:00,77.17,77.17,77.05,77.14,16788.0,77.17,77.17,77.05,77.14,16788.0
2020-01-30 12:05:00,77.13,77.14,77.11,77.12,12003.0,77.13,77.14,77.11,77.12,12003.0
2020-01-30 12:10:00,77.11,77.11,77.01,77.01,10500.0,77.11,77.11,77.01,77.01,10500.0
2020-01-30 12:15:00,77.01,77.04,76.98,77.02,15252.0,77.01,77.04,76.98,77.02,15252.0
2020-01-30 12:20:00,77.04,77.15,77.04,77.14,8262.0,77.04,77.15,77.04,77.14,8262.0
2020-01-30 12:25:00,77.15,77.16,76.97,76.99,9300.0,77.15,77.16,76.97,76.99,9300.0
2020-01-30 12:30:00,76.98,77.04,76.98,77.02,10761.0,76.98,77.04,76.98,77.02,10761.0
2020-01-30 12:35:00,77.01,77.01,76.87,76.89,10506.0,77.01,77.01,76.87,76.89,10506.0
2020-01-30 12:40:00,76.92,76.96,76.85,76.89,16443.0,76.92,76.96,76.85,76.89,16443.0
2020-01-30 12:45:00,76.87,76.89,76.85,76.85,9705.0,76.87,76.89,76.85,76.85,9705.0
2020-01-30 12:50:00,76.89,77.05,76.89,76.93,16227.0,76.89,77.05,76.89,76.93,16227.0
2020-01-30 12:55:00,76.93,77.0,76.93,77.0,10194.0,76.93,77.0,76.93,77.0,10194.0
2020-01-30 13:00:00,77.03,77.06,77.01,77.05,6474.0,77.03,77.06,77.01,77.05,6474.0
2020-01-30 13:05:00,77.01,77.03,76.99,77.01,7665.0,77.01,77.03,76.99,77.01,7665.0
2020-01-30 13:10:00,77.05,77.07,77.03,77.03,6165.0,77.05,77.07,77.03,77.03,6165.0
2020-01-30 13:15:00,77.04,77.09,77.04,77.04,12027.0,77.04,77.09,77.04,77.04,12027.0
2020-01-30 13:20:00,77.05,77.1,77.04,77.08,7110.0,77.05,77.1,77.04,77.08,7110.0
2020-01-30 13:25:00,77.1,77.13,77.1,77.13,5706.0,77.1,77.13,77.1,77.13,5706.0
2020-01-30 13:30:00,77.16,77.2,77.13,77.14,17136.0,77.16,77.2,77.13,77.14,17136.0
2020-01-30 13:35:00,77.14,77.16,77.1,77.11,11310.0,77.14,77.16,77.1,77.11,11310.0
2020-01-30 13:40:00,77.13,77.21,77.13,77.21,6975.0,77.13,77.21,77.13,77.21,6975.0
2020-01-30 13:45:00,77.2,77.23,77.18,77.23,19059.0,77.2,77.23,77.18,77.23,19059.0
2020-01-30 13:50:00,77.22,77.29,77.22,77.27,15342.0,77.22,77.29,77.22,77.27,15342.0
2020-01-30 13:55:00,77.27,77.29,77.23,77.23,22176.0,77.27,77.29,77.23,77.23,22176.0
2020-01-30 14:00:00,77.25,77.33,77.25,77.29,13536.0,77.25,77.33,77.25,77.29,13536.0
2020-01-30 14:05:00,77.3,77.57,77.3,77.56,26127.0,77.3,77.57,77.3,77.56,26127.0
2020-01-30 14:10:00,77.57,77.66,77.57,77.63,15819.0,77.57,77.66,77.57,77.63,15819.0
2020-01-30 14:15:00,77.6,77.69,77.58,77.67,29052.0,77.6,77.69,77.58,77.67,29052.0
2020-01-30 14:20:00,77.67,77.75,77.67,77.7,17700.0,77.67,77.75,77.67,77.7,17700.0
2020-01-30 14:25:00,77.69,77.75,77.68,77.72,11571.0,77.69,77.75,77.68,77.72,11571.0
2020-01-30 14:30:00,77.71,77.71,77.61,77.66,12864.0,77.71,77.71,77.61,77.66,12864.0
2020-01-30 14:35:00,77.64,77.64,77.56,77.61,17517.0,77.64,77.64,77.56,77.61,17517.0
2020-01-30 14:40:00,77.62,77.83,77.53,77.53,29913.0,77.62,77.83,77.53,77.53,29913.0
2020-01-30 14:45:00,77.55,77.67,77.46,77.63,17982.0,77.55,77.67,77.46,77.63,17982.0
2020-01-30 14:50:00,77.7,77.7,77.52,77.54,16467.0,77.7,77.7,77.52,77.54,16467.0
2020-01-30 14:55:00,77.57,77.69,77.54,77.61,18777.0,77.57,77.69,77.54,77.61,18777.0
2020-01-30 15:00:00,77.65,77.75,77.62,77.75,11082.0,77.65,77.75,77.62,77.75,11082.0
2020-01-30 15:05:00,77.76,77.83,77.7,77.7,19626.0,77.76,77.83,77.7,77.7,19626.0
2020-01-30 15:10:00,77.7,77.75,77.58,77.73,39762.0,77.7,77.75,77.58,77.73,39762.0
2020-01-30 15:15:00,77.74,77.82,77.69,77.81,11661.0,77.74,77.82,77.69,77.81,11661.0
2020-01-30 15:20:00,77.82,77.94,77.82,77.86,29037.0,77.82,77.94,77.82,77.86,29037.0
2020-01-30 15:25:00,77.88,77.88,77.79,77.84,14085.0,77.88,77.88,77.79,77.84,14085.0
2020-01-30 15:30:00,77.83,77.88,77.82,77.87,23718.0,77.83,77.88,77.82,77.87,23718.0
2020-01-30 15:35:00,77.88,77.91,77.81,77.91,20373.0,77.88,77.91,77.81,77.91,20373.0
2020-01-30 15:40:00,77.91,78.09,77.91,78.05,51144.0,77.91,78.09,77.91,78.05,51144.0
2020-01-30 15:45:00,78.05,78.13,78.02,78.11,102654.0,78.05,78.13,78.02,78.11,102654.0
2020-01-30 15:50:00,78.11,78.17,78.07,78.14,102222.0,78.11,78.17,78.07,78.14,102222.0
2020-01-30 15:55:00,78.14,78.14,77.98,78.04,171018.0,78.14,78.14,77.98,78.04,171018.0
2020-01-31 09:30:00,80.82,80.99,78.13,78.55,225996.0,80.82,80.99,78.13,78.55,225996.0
2020-01-31 09:35:00,78.32,78.54,76.67,77.65,318240.0,78.32,78.54,76.67,77.65,318240.0
2020-01-31 09:40:00,77.67,78.36,77.65,78.11,172950.0,77.67,78.36,77.65,78.11,172950.0
2020-01-31 09:45:00,78.11,78.75,77.64,78.54,150672.0,78.11,78.75,77.64,78.54,150672.0
2020-01-31 09:50:00,78.62,79.18,78.55,78.57,137511.0,78.62,79.18,78.55,78.57,137511.0
2020-01-31 09:55:00,78.67,78.68,77.68,77.9,76212.0,78.67,78.68,77.68,77.9,76212.0
2020-01-31 10:00:00,78.03,78.11,77.5,77.57,94716.0,78.03,78.11,77.5,77.57,94716.0
2020-01-31 10:05:00,77.62,77.66,77.33,77.37,79056.0,77.62,77.66,77.33,77.37,79056.0
2020-01-31 10:10:00,77.33,77.47,77.12,77.13,52398.0,77.33,77.47,77.12,77.13,52398.0
2020-01-31 10:15:00,77.13,77.44,77.09,77.29,109161.0,77.13,77.44,77.09,77.29,109161.0
2020-01-31 10:20:00,77.28,77.28,76.86,76.96,109560.0,77.28,77.28,76.86,76.96,109560.0
2020-01-31 10:25:00,76.98,77.06,76.71,76.8,66369.0,76.98,77.06,76.71,76.8,66369.0
2020-01-31 10:30:00,76.76,76.81,76.34,76.4,71121.0,76.76,76.81,76.34,76.4,71121.0
2020-01-31 10:35:00,76.39,76.4,76.0,76.11,70770.0,76.39,76.4,76.0,76.11,70770.0
2020-01-31 10:40:00,76.1,76.17,75.81,75.81,46074.0,76.1,76.17,75.81,75.81,46074.0
2020-01-31 10:45:00,75.84,75.98,75.75,75.75,87045.0,75.84,75.98,75.75,75.75,87045.0
2020-01-31 10:50:00,75.75,75.83,75.46,75.55,56364.0,75.75,75.83,75.46,75.55,56364.0
2020-01-31 10:55:00,75.61,75.62,75.27,75.37,36462.0,75.61,75.62,75.27,75.37,36462.0
2020-01-31 11:00:00,75.41,75.51,75.25,75.31,80586.0,75.41,75.51,75.25,75.31,80586.0
2020-01-31 11:05:00,75.28,75.35,75.06,75.08,64239.0,75.28,75.35,75.06,75.08,64239.0
2020-01-31 11:10:00,75.05,75.18,74.79,74.79,68745.0,75.05,75.18,74.79,74.79,68745.0
2020-01-31 11:15:00,74.79,74.97,74.38,74.96,175383.0,74.79,74.97,74.38,74.96,175383.0
2020-01-31 11:20:00,74.96,75.17,74.67,74.67,50853.0,74.96,75.17,74.67,74.67,50853.0
2020-01-31 11:25:00,74.66,74.7,73.94,73.94,139347.0,74.66,74.7,73.94,73.94,139347.0
2020-01-31 11:30:00,73.96,74.66,73.9,74.64,197055.0,73.96,74.66,73.9,74.64,197055.0
2020-01-31 11:35:00,74.63,74.92,74.54,74.69,165006.0,74.63,74.92,74.54,74.69,165006.0
2020-01-31 11:40:00,74.73,74.73,74.37,74.51,96810.0,74.73,74.73,74.37,74.51,96810.0
2020-01-31 11:45:00,74.49,74.54,74.14,74.25,106995.0,74.49,74.54,74.14,74.25,106995.0
2020-01-31 11:50:00,74.25,74.37,74.17,74.37,119601.0,74.25,74.37,74.17,74.37,119601.0
2020-01-31 11:55:00,74.37,74.54,74.22,74.44,54234.0,74.37,74.54,74.22,74.44,54234.0
2020-01-31 12:00:00,74.45,74.48,74.2,74.23,118212.0,74.45,74.48,74.2,74.23,118212.0
2020-01-31 12:05:00,74.21,74.38,74.19,74.21,102831.0,74.21,74.38,74.19,74.21,102831.0
2020-01-31 12:10:00,74.21,74.27,74.1,74.22,92154.0,74.21,74.27,74.1,74.22,92154.0
2020-01-31 12:15:00,74.21,74.22,73.9,74.01,76251.0,74.21,74.22,73.9,74.01,76251.0
2020-01-31 12:20:00,74.03,74.14,73.94,74.12,41571.0,74.03,74.14,73.94,74.12,41571.0
2020-01-31 12:25:00,74.1,74.22,73.99,74.13,200898.0,74.1,74.22,73.99,74.13,200898.0
2020-01-31 12:30:00,74.14,74.14,73.57,73.58,139773.0,74.14,74.14,73.57,73.58,139773.0
2020-01-31 12:35:00,73.61,73.63,73.44,73.47,62166.0,73.61,73.63,73.44,73.47,62166.0
2020-01-31 12:40:00,73.46,73.63,73.36,73.54,152016.0,73.46,73.63,73.36,73.54,152016.0
2020-01-31 12:45:00,73.54,73.55,73.34,73.4,76407.0,73.54,73.55,73.34,73.4,76407.0
2020-01-31 12:50:00,73.39,73.4,72.55,72.68,264876.0,73.39,73.4,72.55,72.68,264876.0
2020-01-31 12:55:00,72.71,73.0,72.57,72.69,136290.0,72.71,73.0,72.57,72.69,136290.0
2020-01-31 13:00:00,72.73,73.08,72.67,72.87,114498.0,72.73,73.08,72.67,72.87,114498.0
2020-01-31 13:05:00,72.84,72.86,72.28,72.33,94143.0,72.84,72.86,72.28,72.33,94143.0
2020-01-31 13:10:00,72.29,72.31,71.74,71.82,106272.0,72.29,72.31,71.74,71.82,106272.0
2020-01-31 13:15:00,71.8,72.16,71.72,72.12,81594.0,71.8,72.16,71.72,72.12,81594.0
2020-01-31 13:20:00,72.09,72.42,71.98,72.25,87048.0,72.09,72.42,71.98,72.25,87048.0
2020-01-31 13:25:00,72.28,72.72,72.27,72.68,218235.0,72.28,72.72,72.27,72.68,218235.0
2020-01-31 13:30:00,72.68,72.71,72.5,72.52,284190.0,72.68,72.71,72.5,72.52,284190.0
2020-01-31 13:35:00,72.57,72.59,72.25,72.28,74997.0,72.57,72.59,72.25,72.28,74997.0
2020-01-31 13:40:00,72.25,72.31,72.07,72.29,82140.0,72.25,72.31,72.07,72.29,82140.0
2020-01-31 13:45:00,72.28,72.59,72.27,72.56,143433.0,72.28,72.59,72.27,72.56,143433.0
2020-01-31 13:50:00,72.56,73.2,72.54,73.1,89544.0,72.56,73.2,72.54,73.1,89544.0
2020-01-31 13:55:00,73.04,73.25,72.93,73.18,112545.0,73.04,73.25,72.93,73.18,112545.0
2020-01-31 14:00:00,73.22,73.42,72.96,73.0,96921.0,73.22,73.42,72.96,73.0,96921.0
2020-01-31 14:05:00,73.0,73.21,72.97,73.15,52926.0,73.0,73.21,72.97,73.15,52926.0
2020-01-31 14:10:00,73.14,73.4,73.12,73.26,94443.0,73.14,73.4,73.12,73.26,94443.0
2020-01-31 14:15:00,73.22,73.31,73.12,73.29,34905.0,73.22,73.31,73.12,73.29,34905.0
2020-01-31 14:20:00,73.29,73.33,73.19,73.19,65169.0,73.29,73.33,73.19,73.19,65169.0
2020-01-31 14:25:00,73.18,73.31,73.1,73.27,46914.0,73.18,73.31,73.1,73.27,46914.0
2020-01-31 14:30:00,73.23,73.5,73.23,73.35,114441.0,73.23,73.5,73.23,73.35,114441.0
2020-01-31 14:35:00,73.37,73.46,73.31,73.4,92316.0,73.37,73.46,73.31,73.4,92316.0
2020-01-31 14:40:00,73.43,73.53,73.31,73.38,156255.0,73.43,73.53,73.31,73.38,156255.0
2020-01-31 14:45:00,73.37,73.53,73.33,73.51,46806.0,73.37,73.53,73.33,73.51,46806.0
2020-01-31 14:50:00,73.5,73.81,73.48,73.71,231015.0,73.5,73.81,73.48,73.71,231015.0
2020-01-31 14:55:00,73.7,73.86,73.68,73.8,106821.0,73.7,73.86,73.68,73.8,106821.0
2020-01-31 15:00:00,73.82,73.92,73.62,73.64,82299.0,73.82,73.92,73.62,73.64,82299.0
2020-01-31 15:05:00,73.64,73.73,73.51,73.52,81177.0,73.64,73.73,73.51,73.52,81177.0
2020-01-31 15:10:00,73.51,73.58,73.45,73.46,51378.0,73.51,73.58,73.45,73.46,51378.0
2020-01-31 15:15:00,73.44,73.44,73.15,73.22,130650.0,73.44,73.44,73.15,73.22,130650.0
2020-01-31 15:20:00,73.19,73.39,73.06,73.38,79830.0,73.19,73.39,73.06,73.38,79830.0
2020-01-31 15:25:00,73.37,73.37,73.18,73.25,117003.0,73.37,73.37,73.18,73.25,117003.0
2020-01-31 15:30:00,73.22,73.23,73.13,73.16,149928.0,73.22,73.23,73.13,73.16,149928.0
2020-01-31 15:35:00,73.15,73.17,72.86,72.89,150453.0,73.15,73.17,72.86,72.89,150453.0
2020-01-31 15:40:00,72.89,73.17,72.89,73.17,115440.0,72.89,73.17,72.89,73.17,115440.0
2020-01-31 15:45:00,73.17,73.5,73.14,73.4,236316.0,73.17,73.5,73.14,73.4,236316.0
2020-01-31 15:50:00,73.37,73.38,73.26,73.33,310917.0,73.37,73.38,73.26,73.33,310917.0
2020-01-31 15:55:00,73.32,73.39,73.21,73.25,398925.0,73.32,73.39,73.21,73.25,398925.0
2020-02-03 09:30:00,73.17,73.83,73.11,73.27,224931.0,73.17,73.83,73.11,73.27,224931.0
2020-02-03 09:35:00,73.31,73.85,73.17,73.79,91410.0,73.31,73.85,73.17,73.79,91410.0
2020-02-03 09:40:00,73.79,74.16,73.55,74.04,244128.0,73.79,74.16,73.55,74.04,244128.0
2020-02-03 09:45:00,74.09,74.61,74.09,74.51,408882.0,74.09,74.61,74.09,74.51,408882.0
2020-02-03 09:50:00,74.51,74.6,74.35,74.35,136305.0,74.51,74.6,74.35,74.35,136305.0
2020-02-03 09:55:00,74.37,74.56,74.33,74.39,46068.0,74.37,74.56,74.33,74.39,46068.0
2020-02-03 10:00:00,74.41,74.62,74.33,74.35,76983.0,74.41,74.62,74.33,74.35,76983.0
2020-02-03 10:05:00,74.28,74.33,74.12,74.33,81849.0,74.28,74.33,74.12,74.33,81849.0
2020-02-03 10:10:00,74.31,74.37,74.24,74.24,42096.0,74.31,74.37,74.24,74.24,42096.0
2020-02-03 10:15:00,74.25,74.36,74.24,74.29,47769.0,74.25,74.36,74.24,74.29,47769.0
2020-02-03 10:20:00,74.32,74.72,74.27,74.67,117864.0,74.32,74.72,74.27,74.67,117864.0
2020-02-03 10:25:00,74.65,74.76,74.55,74.75,51444.0,74.65,74.76,74.55,74.75,51444.0
2020-02-03 10:30:00,74.71,74.72,74.38,74.38,53949.0,74.71,74.72,74.38,74.38,53949.0
2020-02-03 10:35:00,74.38,74.5,74.32,74.35,57399.0,74.38,74.5,74.32,74.35,57399.0
2020-02-03 10:40:00,74.33,74.36,74.11,74.11,25197.0,74.33,74.36,74.11,74.11,25197.0
2020-02-03 10:45:00,74.12,74.16,73.79,73.79,118884.0,74.12,74.16,73.79,73.79,118884.0
2020-02-03 10:50:00,73.79,74.05,73.77,73.95,99105.0,73.79,74.05,73.77,73.95,99105.0
2020-02-03 10:55:00,73.97,73.98,73.74,73.75,114051.0,73.97,73.98,73.74,73.75,114051.0
2020-02-03 11:00:00,73.72,74.03,73.72,73.95,64749.0,73.72,74.03,73.72,73.95,64749.0
2020-02-03 11:05:00,73.97,74.18,73.93,74.18,38160.0,73.97,74.18,73.93,74.18,38160.0
2020-02-03 11:10:00,74.17,74.19,74.01,74.08,48837.0,74.17,74.19,74.01,74.08,48837.0
2020-02-03 11:15:00,74.09,74.11,73.93,73.96,30198.0,74.09,74.11,73.93,73.96,30198.0
2020-02-03 11:20:00,73.98,74.08,73.89,73.91,37362.0,73.98,74.08,73.89,73.91,37362.0
2020-02-03 11:25:00,73.93,74.04,73.93,74.02,26724.0,73.93,74.04,73.93,74.02,26724.0
2020-02-03 11:30:00,74.03,74.06,73.8,73.82,35748.0,74.03,74.06,73.8,73.82,35748.0
2020-02-03 11:35:00,73.83,73.96,73.81,73.92,22626.0,73.83,73.96,73.81,73.92,22626.0
2020-02-03 11:40:00,73.91,73.92,73.75,73.87,34803.0,73.91,73.92,73.75,73.87,34803.0
2020-02-03 11:45:00,73.84,73.91,73.82,73.85,25770.0,73.84,73.91,73.82,73.85,25770.0
2020-02-03 11:50:00,73.84,73.91,73.82,73.84,21942.0,73.84,73.91,73.82,73.84,21942.0
2020-02-03 11:55:00,73.87,73.9,73.81,73.88,23889.0,73.87,73.9,73.81,73.88,23889.0
2020-02-03 12:00:00,73.88,73.97,73.85,73.96,62037.0,73.88,73.97,73.85,73.96,62037.0
2020-02-03 12:05:00,73.97,74.02,73.82,73.82,46587.0,73.97,74.02,73.82,73.82,46587.0
2020-02-03 12:10:00,73.8,73.83,73.73,73.77,37071.0,73.8,73.83,73.73,73.77,37071.0
2020-02-03 12:15:00,73.78,73.95,73.77,73.95,19890.0,73.78,73.95,73.77,73.95,19890.0
2020-02-03 12:20:00,73.97,73.98,73.91,73.95,13392.0,73.97,73.98,73.91,73.95,13392.0
2020-02-03 12:25:00,73.92,73.95,73.84,73.9,48999.0,73.92,73.95,73.84,73.9,48999.0
2020-02-03 12:30:00,73.91,73.93,73.87,73.89,26088.0,73.91,73.93,73.87,73.89,26088.0
2020-02-03 12:35:00,73.87,73.95,73.87,73.93,27804.0,73.87,73.95,73.87,73.93,27804.0
2020-02-03 12:40:00,73.94,74.01,73.94,74.01,17877.0,73.94,74.01,73.94,74.01,17877.0
2020-02-03 12:45:00,73.99,74.05,73.96,74.03,18942.0,73.99,74.05,73.96,74.03,18942.0
2020-02-03 12:50:00,74.03,74.05,73.98,74.01,18861.0,74.03,74.05,73.98,74.01,18861.0
2020-02-03 12:55:00,73.97,73.97,73.77,73.83,20400.0,73.97,73.97,73.77,73.83,20400.0
2020-02-03 13:00:00,73.84,73.85,73.81,73.81,29748.0,73.84,73.85,73.81,73.81,29748.0
2020-02-03 13:05:00,73.79,73.86,73.78,73.86,17004.0,73.79,73.86,73.78,73.86,17004.0
2020-02-03 13:10:00,73.87,73.89,73.76,73.86,32007.0,73.87,73.89,73.76,73.86,32007.0
2020-02-03 13:15:00,73.87,73.88,73.79,73.83,29208.0,73.87,73.88,73.79,73.83,29208.0
2020-02-03 13:20:00,73.84,73.91,73.84,73.91,13575.0,73.84,73.91,73.84,73.91,13575.0
2020-02-03 13:25:00,73.91,73.91,73.77,73.78,13209.0,73.91,73.91,73.77,73.78,13209.0
2020-02-03 13:30:00,73.76,73.8,73.74,73.74,16221.0,73.76,73.8,73.74,73.74,16221.0
2020-02-03 13:35:00,73.75,73.75,73.67,73.67,43935.0,73.75,73.75,73.67,73.67,43935.0
2020-02-03 13:40:00,73.67,73.67,73.53,73.54,24438.0,73.67,73.67,73.53,73.54,24438.0
2020-02-03 13:45:00,73.53,73.56,73.47,73.56,15486.0,73.53,73.56,73.47,73.56,15486.0
2020-02-03 13:50:00,73.56,73.57,73.52,73.55,45207.0,73.56,73.57,73.52,73.55,45207.0
2020-02-03 13:55:00,73.56,73.68,73.56,73.64,59271.0,73.56,73.68,73.56,73.64,59271.0
2020-02-03 14:00:00,73.63,73.7,73.62,73.63,41136.0,73.63,73.7,73.62,73.63,41136.0
2020-02-03 14:05:00,73.63,73.64,73.56,73.6,35841.0,73.63,73.64,73.56,73.6,35841.0
2020-02-03 14:10:00,73.58,73.65,73.58,73.65,27546.0,73.58,73.65,73.58,73.65,27546.0
2020-02-03 14:15:00,73.66,73.67,73.62,73.66,108759.0,73.66,73.67,73.62,73.66,108759.0
2020-02-03 14:20:00,73.67,73.69,73.6,73.6,27360.0,73.67,73.69,73.6,73.6,27360.0
2020-02-03 14:25:00,73.6,73.61,73.43,73.52,20955.0,73.6,73.61,73.43,73.52,20955.0
2020-02-03 14:30:00,73.49,73.49,73.36,73.38,26799.0,73.49,73.49,73.36,73.38,26799.0
2020-02-03 14:35:00,73.39,73.41,73.29,73.36,30168.0,73.39,73.41,73.29,73.36,30168.0
2020-02-03 14:40:00,73.35,73.43,73.3,73.31,42336.0,73.35,73.43,73.3,73.31,42336.0
2020-02-03 14:45:00,73.32,73.34,73.26,73.3,48021.0,73.32,73.34,73.26,73.3,48021.0
2020-02-03 14:50:00,73.32,73.33,73.17,73.19,96027.0,73.32,73.33,73.17,73.19,96027.0
2020-02-03 14:55:00,73.2,73.27,73.13,73.16,64560.0,73.2,73.27,73.13,73.16,64560.0
2020-02-03 15:00:00,73.15,73.22,73.14,73.2,39222.0,73.15,73.22,73.14,73.2,39222.0
2020-02-03 15:05:00,73.2,73.25,73.16,73.25,39708.0,73.2,73.25,73.16,73.25,39708.0
2020-02-03 15:10:00,73.26,73.26,73.19,73.22,50043.0,73.26,73.26,73.19,73.22,50043.0
2020-02-03 15:15:00,73.22,73.22,73.05,73.07,45009.0,73.22,73.22,73.05,73.07,45009.0
2020-02-03 15:20:00,73.04,73.17,73.0,73.16,55791.0,73.04,73.17,73.0,73.16,55791.0
2020-02-03 15:25:00,73.16,73.26,73.16,73.2,38382.0,73.16,73.26,73.16,73.2,38382.0
2020-02-03 15:30:00,73.21,73.25,73.13,73.21,92898.0,73.21,73.25,73.13,73.21,92898.0
2020-02-03 15:35:00,73.18,73.19,73.14,73.14,35184.0,73.18,73.19,73.14,73.14,35184.0
2020-02-03 15:40:00,73.14,73.15,73.07,73.1,75750.0,73.14,73.15,73.07,73.1,75750.0
2020-02-03 15:45:00,73.09,73.25,73.07,73.12,93354.0,73.09,73.25,73.07,73.12,93354.0
2020-02-03 15:50:00,73.13,73.17,73.05,73.07,107115.0,73.13,73.17,73.05,73.07,107115.0
2020-02-03 15:55:00,73.06,73.35,73.05,73.3,293289.0,73.06,73.35,73.05,73.3,293289.0
2020-02-04 09:30:00,74.46,75.11,74.29,75.04,108414.0,74.46,75.11,74.29,75.04,108414.0
2020-02-04 09:35:00,75.04,75.19,74.92,75.17,34164.0,75.04,75.19,74.92,75.17,34164.0
2020-02-04 09:40:00,75.19,75.8,75.19,75.79,41307.0,75.19,75.8,75.19,75.79,41307.0
2020-02-04 09:45:00,75.79,75.99,75.77,75.89,49695.0,75.79,75.99,75.77,75.89,49695.0
2020-02-04 09:50:00,75.92,76.12,75.92,75.95,46299.0,75.92,76.12,75.92,75.95,46299.0
2020-02-04 09:55:00,75.93,76.0,75.86,75.95,61509.0,75.93,76.0,75.86,75.95,61509.0
2020-02-04 10:00:00,75.95,75.95,75.5,75.55,34068.0,75.95,75.95,75.5,75.55,34068.0
2020-02-04 10:05:00,75.53,75.53,75.18,75.32,106413.0,75.53,75.53,75.18,75.32,106413.0
2020-02-04 10:10:00,75.27,75.29,75.11,75.2,29694.0,75.27,75.29,75.11,75.2,29694.0
2020-02-04 10:15:00,75.18,75.22,75.02,75.16,23823.0,75.18,75.22,75.02,75.16,23823.0
2020-02-04 10:20:00,75.11,75.25,75.05,75.25,16065.0,75.11,75.25,75.05,75.25,16065.0
2020-02-04 10:25:00,75.27,75.29,75.18,75.28,27114.0,75.27,75.29,75.18,75.28,27114.0
2020-02-04 10:30:00,75.28,75.28,75.1,75.1,17637.0,75.28,75.28,75.1,75.1,17637.0
2020-02-04 10:35:00,75.15,75.21,75.09,75.09,16725.0,75.15,75.21,75.09,75.09,16725.0
2020-02-04 10:40:00,75.13,75.17,75.05,75.11,24603.0,75.13,75.17,75.05,75.11,24603.0
2020-02-04 10:45:00,75.09,75.09,74.97,74.97,36573.0,75.09,75.09,74.97,74.97,36573.0
2020-02-04 10:50:00,74.95,74.99,74.88,74.9,22563.0,74.95,74.99,74.88,74.9,22563.0
2020-02-04 10:55:00,74.93,74.98,74.78,74.8,21240.0,74.93,74.98,74.78,74.8,21240.0
2020-02-04 11:00:00,74.87,75.07,74.86,75.07,23505.0,74.87,75.07,74.86,75.07,23505.0
2020-02-04 11:05:00,75.05,75.15,75.03,75.14,29259.0,75.05,75.15,75.03,75.14,29259.0
2020-02-04 11:10:00,75.18,75.26,75.09,75.09,41391.0,75.18,75.26,75.09,75.09,41391.0
2020-02-04 11:15:00,75.1,75.16,75.09,75.16,30396.0,75.1,75.16,75.09,75.16,30396.0
2020-02-04 11:20:00,75.17,75.28,75.15,75.19,37365.0,75.17,75.28,75.15,75.19,37365.0
2020-02-04 11:25:00,75.2,75.33,75.2,75.29,33705.0,75.2,75.33,75.2,75.29,33705.0
2020-02-04 11:30:00,75.28,75.47,75.27,75.46,23661.0,75.28,75.47,75.27,75.46,23661.0
2020-02-04 11:35:00,75.46,75.58,75.46,75.55,12204.0,75.46,75.58,75.46,75.55,12204.0
2020-02-04 11:40:00,75.58,75.58,75.46,75.48,27192.0,75.58,75.58,75.46,75.48,27192.0
2020-02-04 11:45:00,75.48,75.61,75.48,75.52,26841.0,75.48,75.61,75.48,75.52,26841.0
2020-02-04 11:50:00,75.49,75.51,75.35,75.39,19587.0,75.49,75.51,75.35,75.39,19587.0
2020-02-04 11:55:00,75.4,75.49,75.37,75.47,46899.0,75.4,75.49,75.37,75.47,46899.0
2020-02-04 12:00:00,75.54,75.61,75.47,75.47,18564.0,75.54,75.61,75.47,75.47,18564.0
2020-02-04 12:05:00,75.46,75.49,75.43,75.48,12243.0,75.46,75.49,75.43,75.48,12243.0
2020-02-04 12:10:00,75.52,75.54,75.48,75.5,11643.0,75.52,75.54,75.48,75.5,11643.0
2020-02-04 12:15:00,75.55,75.56,75.49,75.49,19494.0,75.55,75.56,75.49,75.49,19494.0
2020-02-04 12:20:00,75.5,75.56,75.48,75.48,16770.0,75.5,75.56,75.48,75.48,16770.0
2020-02-04 12:25:00,75.46,75.46,75.34,75.4,9786.0,75.46,75.46,75.34,75.4,9786.0
2020-02-04 12:30:00,75.36,75.36,75.3,75.3,10581.0,75.36,75.36,75.3,75.3,10581.0
2020-02-04 12:35:00,75.31,75.42,75.29,75.4,16476.0,75.31,75.42,75.29,75.4,16476.0
2020-02-04 12:40:00,75.39,75.44,75.38,75.4,17955.0,75.39,75.44,75.38,75.4,17955.0
2020-02-04 12:45:00,75.42,75.44,75.38,75.42,11067.0,75.42,75.44,75.38,75.42,11067.0
2020-02-04 12:50:00,75.41,75.45,75.4,75.4,11793.0,75.41,75.45,75.4,75.4,11793.0
2020-02-04 12:55:00,75.41,75.43,75.39,75.41,19806.0,75.41,75.43,75.39,75.41,19806.0
2020-02-04 13:00:00,75.39,75.42,75.35,75.35,14028.0,75.39,75.42,75.35,75.35,14028.0
2020-02-04 13:05:00,75.34,75.34,75.26,75.26,11955.0,75.34,75.34,75.26,75.26,11955.0
2020-02-04 13:10:00,75.3,75.32,75.27,75.27,12492.0,75.3,75.32,75.27,75.27,12492.0
2020-02-04 13:15:00,75.27,75.28,75.24,75.27,19503.0,75.27,75.28,75.24,75.27,19503.0
2020-02-04 13:20:00,75.26,75.35,75.26,75.34,17145.0,75.26,75.35,75.26,75.34,17145.0
2020-02-04 13:25:00,75.35,75.47,75.32,75.44,39750.0,75.35,75.47,75.32,75.44,39750.0
2020-02-04 13:30:00,75.46,75.49,75.43,75.49,27270.0,75.46,75.49,75.43,75.49,27270.0
2020-02-04 13:35:00,75.48,75.64,75.48,75.64,16110.0,75.48,75.64,75.48,75.64,16110.0
2020-02-04 13:40:00,75.66,75.71,75.64,75.69,33585.0,75.66,75.71,75.64,75.69,33585.0
2020-02-04 13:45:00,75.69,75.8,75.69,75.78,33312.0,75.69,75.8,75.69,75.78,33312.0
2020-02-04 13:50:00,75.78,75.87,75.78,75.87,14031.0,75.78,75.87,75.78,75.87,14031.0
2020-02-04 13:55:00,75.87,75.87,75.74,75.74,33756.0,75.87,75.87,75.74,75.74,33756.0
2020-02-04 14:00:00,75.75,75.75,75.66,75.67,24861.0,75.75,75.75,75.66,75.67,24861.0
2020-02-04 14:05:00,75.68,75.72,75.64,75.65,28062.0,75.68,75.72,75.64,75.65,28062.0
2020-02-04 14:10:00,75.65,75.75,75.65,75.7,12609.0,75.65,75.75,75.65,75.7,12609.0
2020-02-04 14:15:00,75.67,75.71,75.67,75.69,18783.0,75.67,75.71,75.67,75.69,18783.0
2020-02-04 14:20:00,75.69,75.75,75.69,75.7,24924.0,75.69,75.75,75.69,75.7,24924.0
2020-02-04 14:25:00,75.73,75.73,75.65,75.65,32910.0,75.73,75.73,75.65,75.65,32910.0
2020-02-04 14:30:00,75.65,75.65,75.59,75.62,28737.0,75.65,75.65,75.59,75.62,28737.0
2020-02-04 14:35:00,75.63,75.67,75.54,75.54,20910.0,75.63,75.67,75.54,75.54,20910.0
2020-02-04 14:40:00,75.55,75.66,75.55,75.63,50667.0,75.55,75.66,75.55,75.63,50667.0
2020-02-04 14:45:00,75.63,75.63,75.58,75.59,35466.0,75.63,75.63,75.58,75.59,35466.0
2020-02-04 14:50:00,75.6,75.6,75.45,75.45,34830.0,75.6,75.6,75.45,75.45,34830.0
2020-02-04 14:55:00,75.44,75.46,75.38,75.43,19137.0,75.44,75.46,75.38,75.43,19137.0
2020-02-04 15:00:00,75.44,75.44,75.36,75.43,25155.0,75.44,75.44,75.36,75.43,25155.0
2020-02-04 15:05:00,75.47,75.56,75.47,75.55,18975.0,75.47,75.56,75.47,75.55,18975.0
2020-02-04 15:10:00,75.56,75.68,75.56,75.61,33213.0,75.56,75.68,75.56,75.61,33213.0
2020-02-04 15:15:00,75.64,75.64,75.47,75.49,45177.0,75.64,75.64,75.47,75.49,45177.0
2020-02-04 15:20:00,75.5,75.51,75.37,75.48,51477.0,75.5,75.51,75.37,75.48,51477.0
2020-02-04 15:25:00,75.47,75.62,75.45,75.61,31548.0,75.47,75.62,75.45,75.61,31548.0
2020-02-04 15:30:00,75.61,75.65,75.42,75.42,67041.0,75.61,75.65,75.42,75.42,67041.0
2020-02-04 15:35:00,75.42,75.49,75.4,75.4,39135.0,75.42,75.49,75.4,75.4,39135.0
2020-02-04 15:40:00,75.4,75.4,75.28,75.34,56388.0,75.4,75.4,75.28,75.34,56388.0
2020-02-04 15:45:00,75.33,75.49,75.31,75.42,65607.0,75.33,75.49,75.31,75.42,65607.0
2020-02-04 15:50:00,75.43,75.47,75.36,75.44,89601.0,75.43,75.47,75.36,75.44,89601.0
2020-02-04 15:55:00,75.45,75.46,75.32,75.46,201309.0,75.45,75.46,75.32,75.46,201309.0
2020-02-05 09:30:00,75.77,76.52,75.77,76.31,92346.0,75.77,76.52,75.77,76.31,92346.0
2020-02-05 09:35:00,76.32,76.43,76.11,76.27,38715.0,76.32,76.43,76.11,76.27,38715.0
2020-02-05 09:40:00,76.28,76.3,76.04,76.09,40374.0,76.28,76.3,76.04,76.09,40374.0
2020-02-05 09:45:00,76.15,76.33,76.04,76.31,22623.0,76.15,76.33,76.04,76.31,22623.0
2020-02-05 09:50:00,76.28,76.47,76.23,76.46,58149.0,76.28,76.47,76.23,76.46,58149.0
2020-02-05 09:55:00,76.46,76.72,76.39,76.71,39762.0,76.46,76.72,76.39,76.71,39762.0
2020-02-05 10:00:00,76.69,76.91,76.65,76.9,69672.0,76.69,76.91,76.65,76.9,69672.0
2020-02-05 10:05:00,76.9,77.04,76.9,76.96,41136.0,76.9,77.04,76.9,76.96,41136.0
2020-02-05 10:10:00,76.96,76.96,76.72,76.76,40089.0,76.96,76.96,76.72,76.76,40089.0
2020-02-05 10:15:00,76.74,76.91,76.72,76.91,28959.0,76.74,76.91,76.72,76.91,28959.0
2020-02-05 10:20:00,76.86,76.93,76.71,76.78,48573.0,76.86,76.93,76.71,76.78,48573.0
2020-02-05 10:25:00,76.75,76.75,76.46,76.53,77919.0,76.75,76.75,76.46,76.53,77919.0
2020-02-05 10:30:00,76.5,76.5,76.35,76.4,30357.0,76.5,76.5,76.35,76.4,30357.0
2020-02-05 10:35:00,76.4,76.41,76.27,76.29,53403.0,76.4,76.41,76.27,76.29,53403.0
2020-02-05 10:40:00,76.29,76.56,76.29,76.51,29043.0,76.29,76.56,76.29,76.51,29043.0
2020-02-05 10:45:00,76.5,76.53,76.38,76.5,19914.0,76.5,76.53,76.38,76.5,19914.0
2020-02-05 10:50:00,76.48,76.62,76.42,76.51,59472.0,76.48,76.62,76.42,76.51,59472.0
2020-02-05 10:55:00,76.52,76.53,76.41,76.48,49344.0,76.52,76.53,76.41,76.48,49344.0
2020-02-05 11:00:00,76.46,76.5,76.41,76.5,40062.0,76.46,76.5,76.41,76.5,40062.0
2020-02-05 11:05:00,76.51,76.52,76.39,76.52,63363.0,76.51,76.52,76.39,76.52,63363.0
2020-02-05 11:10:00,76.52,76.6,76.5,76.6,19803.0,76.52,76.6,76.5,76.6,19803.0
2020-02-05 11:15:00,76.61,76.91,76.59,76.83,78351.0,76.61,76.91,76.59,76.83,78351.0
2020-02-05 11:20:00,76.81,76.85,76.73,76.79,21495.0,76.81,76.85,76.73,76.79,21495.0
2020-02-05 11:25:00,76.8,76.84,76.71,76.83,33111.0,76.8,76.84,76.71,76.83,33111.0
2020-02-05 11:30:00,76.82,76.95,76.81,76.88,31620.0,76.82,76.95,76.81,76.88,31620.0
2020-02-05 11:35:00,76.91,76.93,76.82,76.83,15588.0,76.91,76.93,76.82,76.83,15588.0
2020-02-05 11:40:00,76.81,76.81,76.72,76.77,33369.0,76.81,76.81,76.72,76.77,33369.0
2020-02-05 11:45:00,76.79,76.93,76.75,76.92,13032.0,76.79,76.93,76.75,76.92,13032.0
2020-02-05 11:50:00,76.95,76.99,76.9,76.98,46155.0,76.95,76.99,76.9,76.98,46155.0
2020-02-05 11:55:00,76.99,77.07,76.98,77.04,49665.0,76.99,77.07,76.98,77.04,49665.0
2020-02-05 12:00:00,77.07,77.07,76.99,77.0,25842.0,77.07,77.07,76.99,77.0,25842.0
2020-02-05 12:05:00,77.03,77.05,76.95,77.04,41034.0,77.03,77.05,76.95,77.04,41034.0
2020-02-05 12:10:00,77.04,77.05,77.0,77.02,19197.0,77.04,77.05,77.0,77.02,19197.0
2020-02-05 12:15:00,77.04,77.08,77.01,77.02,15399.0,77.04,77.08,77.01,77.02,15399.0
2020-02-05 12:20:00,77.04,77.08,76.99,77.02,22227.0,77.04,77.08,76.99,77.02,22227.0
2020-02-05 12:25:00,77.02,77.1,77.01,77.02,35538.0,77.02,77.1,77.01,77.02,35538.0
2020-02-05 12:30:00,77.01,77.04,77.0,77.04,14499.0,77.01,77.04,77.0,77.04,14499.0
2020-02-05 12:35:00,77.04,77.04,77.0,77.01,16050.0,77.04,77.04,77.0,77.01,16050.0
2020-02-05 12:40:00,77.02,77.02,76.92,76.96,23844.0,77.02,77.02,76.92,76.96,23844.0
2020-02-05 12:45:00,76.94,76.99,76.92,76.94,28089.0,76.94,76.99,76.92,76.94,28089.0
2020-02-05 12:50:00,76.97,77.02,76.96,76.96,13608.0,76.97,77.02,76.96,76.96,13608.0
2020-02-05 12:55:00,76.94,76.94,76.85,76.9,11154.0,76.94,76.94,76.85,76.9,11154.0
2020-02-05 13:00:00,76.89,76.89,76.83,76.88,13977.0,76.89,76.89,76.83,76.88,13977.0
2020-02-05 13:05:00,76.89,77.03,76.89,76.98,64860.0,76.89,77.03,76.89,76.98,64860.0
2020-02-05 13:10:00,76.97,77.01,76.96,76.98,15825.0,76.97,77.01,76.96,76.98,15825.0
2020-02-05 13:15:00,76.99,76.99,76.89,76.97,23373.0,76.99,76.99,76.89,76.97,23373.0
2020-02-05 13:20:00,76.96,77.06,76.96,77.01,33534.0,76.96,77.06,76.96,77.01,33534.0
2020-02-05 13:25:00,77.02,77.05,76.97,76.97,12603.0,77.02,77.05,76.97,76.97,12603.0
2020-02-05 13:30:00,76.95,76.99,76.92,76.98,49716.0,76.95,76.99,76.92,76.98,49716.0
2020-02-05 13:35:00,76.98,77.0,76.91,76.91,110058.0,76.98,77.0,76.91,76.91,110058.0
2020-02-05 13:40:00,76.9,77.0,76.84,76.96,52488.0,76.9,77.0,76.84,76.96,52488.0
2020-02-05 13:45:00,76.95,76.97,76.87,76.97,35772.0,76.95,76.97,76.87,76.97,35772.0
2020-02-05 13:50:00,76.96,76.97,76.93,76.96,34029.0,76.96,76.97,76.93,76.96,34029.0
2020-02-05 13:55:00,76.96,76.97,76.89,76.9,32634.0,76.96,76.97,76.89,76.9,32634.0
2020-02-05 14:00:00,76.88,76.97,76.88,76.93,60693.0,76.88,76.97,76.88,76.93,60693.0
2020-02-05 14:05:00,76.91,76.97,76.91,76.96,48651.0,76.91,76.97,76.91,76.96,48651.0
2020-02-05 14:10:00,76.95,76.95,76.87,76.92,30684.0,76.95,76.95,76.87,76.92,30684.0
2020-02-05 14:15:00,76.96,76.98,76.94,76.96,30324.0,76.96,76.98,76.94,76.96,30324.0
2020-02-05 14:20:00,76.96,76.99,76.93,76.99,23274.0,76.96,76.99,76.93,76.99,23274.0
2020-02-05 14:25:00,76.98,76.98,76.94,76.96,16665.0,76.98,76.98,76.94,76.96,16665.0
2020-02-05 14:30:00,76.95,76.98,76.87,76.88,21789.0,76.95,76.98,76.87,76.88,21789.0
2020-02-05 14:35:00,76.93,76.98,76.91,76.97,19401.0,76.93,76.98,76.91,76.97,19401.0
2020-02-05 14:40:00,76.96,76.98,76.91,76.92,59307.0,76.96,76.98,76.91,76.92,59307.0
2020-02-05 14:45:00,76.92,76.93,76.87,76.89,37905.0,76.92,76.93,76.87,76.89,37905.0
2020-02-05 14:50:00,76.91,76.97,76.9,76.95,32643.0,76.91,76.97,76.9,76.95,32643.0
2020-02-05 14:55:00,76.95,76.98,76.83,76.97,65772.0,76.95,76.98,76.83,76.97,65772.0
2020-02-05 15:00:00,76.97,77.09,76.96,77.05,52782.0,76.97,77.09,76.96,77.05,52782.0
2020-02-05 15:05:00,77.08,77.09,77.01,77.01,27150.0,77.08,77.09,77.01,77.01,27150.0
2020-02-05 15:10:00,76.99,77.01,76.89,76.89,29502.0,76.99,77.01,76.89,76.89,29502.0
2020-02-05 15:15:00,76.9,76.97,76.88,76.95,68796.0,76.9,76.97,76.88,76.95,68796.0
2020-02-05 15:20:00,76.97,77.01,76.96,77.0,74049.0,76.97,77.01,76.96,77.0,74049.0
2020-02-05 15:25:00,76.99,77.03,76.94,76.99,29193.0,76.99,77.03,76.94,76.99,29193.0
2020-02-05 15:30:00,77.01,77.06,76.93,77.04,63201.0,77.01,77.06,76.93,77.04,63201.0
2020-02-05 15:35:00,77.03,77.07,77.01,77.03,60855.0,77.03,77.07,77.01,77.03,60855.0
2020-02-05 15:40:00,77.04,77.11,77.02,77.1,53310.0,77.04,77.11,77.02,77.1,53310.0
2020-02-05 15:45:00,77.1,77.12,77.01,77.07,63588.0,77.1,77.12,77.01,77.07,63588.0
2020-02-05 15:50:00,77.06,77.06,76.89,76.95,131907.0,77.06,77.06,76.89,76.95,131907.0
2020-02-05 15:55:00,76.96,77.14,76.92,77.07,257313.0,76.96,77.14,76.92,77.07,257313.0
2020-02-06 09:30:00,77.61,77.61,77.25,77.34,86373.0,77.61,77.61,77.25,77.34,86373.0
2020-02-06 09:35:00,77.28,77.34,76.97,77.04,52890.0,77.28,77.34,76.97,77.04,52890.0
2020-02-06 09:40:00,77.04,77.08,76.83,77.04,28458.0,77.04,77.08,76.83,77.04,28458.0
2020-02-06 09:45:00,77.1,77.33,77.01,77.28,21102.0,77.1,77.33,77.01,77.28,21102.0
2020-02-06 09:50:00,77.33,77.66,77.11,77.64,93204.0,77.33,77.66,77.11,77.64,93204.0
2020-02-06 09:55:00,77.65,78.08,77.62,77.96,88722.0,77.65,78.08,77.62,77.96,88722.0
2020-02-06 10:00:00,78.02,78.02,77.82,77.85,25350.0,78.02,78.02,77.82,77.85,25350.0
2020-02-06 10:05:00,77.87,78.02,77.83,78.02,26955.0,77.87,78.02,77.83,78.02,26955.0
2020-02-06 10:10:00,78.02,78.16,78.02,78.04,44490.0,78.02,78.16,78.02,78.04,44490.0
2020-02-06 10:15:00,78.04,78.04,77.71,77.87,53172.0,78.04,78.04,77.71,77.87,53172.0
2020-02-06 10:20:00,77.9,77.98,77.83,77.85,20364.0,77.9,77.98,77.83,77.85,20364.0
2020-02-06 10:25:00,77.83,77.85,77.76,77.82,24198.0,77.83,77.85,77.76,77.82,24198.0
2020-02-06 10:30:00,77.82,77.99,77.81,77.98,24144.0,77.82,77.99,77.81,77.98,24144.0
2020-02-06 10:35:00,77.98,78.18,77.98,78.16,35442.0,77.98,78.18,77.98,78.16,35442.0
2020-02-06 10:40:00,78.19,78.19,78.02,78.03,31620.0,78.19,78.19,78.02,78.03,31620.0
2020-02-06 10:45:00,78.06,78.15,78.05,78.12,21126.0,78.06,78.15,78.05,78.12,21126.0
2020-02-06 10:50:00,78.13,78.2,78.09,78.19,25299.0,78.13,78.2,78.09,78.19,25299.0
2020-02-06 10:55:00,78.22,78.31,78.21,78.29,27462.0,78.22,78.31,78.21,78.29,27462.0
2020-02-06 11:00:00,78.24,78.28,78.16,78.21,29763.0,78.24,78.28,78.16,78.21,29763.0
2020-02-06 11:05:00,78.21,78.44,78.21,78.44,54744.0,78.21,78.44,78.21,78.44,54744.0
2020-02-06 11:10:00,78.41,78.51,78.38,78.47,33609.0,78.41,78.51,78.38,78.47,33609.0
2020-02-06 11:15:00,78.47,78.51,78.41,78.51,17457.0,78.47,78.51,78.41,78.51,17457.0
2020-02-06 11:20:00,78.48,78.55,78.44,78.54,33069.0,78.48,78.55,78.44,78.54,33069.0
2020-02-06 11:25:00,78.54,78.64,78.52,78.59,36600.0,78.54,78.64,78.52,78.59,36600.0
2020-02-06 11:30:00,78.56,78.64,78.55,78.6,20664.0,78.56,78.64,78.55,78.6,20664.0
2020-02-06 11:35:00,78.61,78.71,78.58,78.69,27267.0,78.61,78.71,78.58,78.69,27267.0
2020-02-06 11:40:00,78.66,78.74,78.58,78.73,36282.0,78.66,78.74,78.58,78.73,36282.0
2020-02-06 11:45:00,78.72,78.72,78.59,78.65,41352.0,78.72,78.72,78.59,78.65,41352.0
2020-02-06 11:50:00,78.66,78.67,78.43,78.5,29211.0,78.66,78.67,78.43,78.5,29211.0
2020-02-06 11:55:00,78.46,78.5,78.37,78.4,21720.0,78.46,78.5,78.37,78.4,21720.0
2020-02-06 12:00:00,78.4,78.45,78.33,78.33,30741.0,78.4,78.45,78.33,78.33,30741.0
2020-02-06 12:05:00,78.37,78.37,78.28,78.34,18936.0,78.37,78.37,78.28,78.34,18936.0
2020-02-06 12:10:00,78.32,78.33,78.24,78.32,17205.0,78.32,78.33,78.24,78.32,17205.0
2020-02-06 12:15:00,78.33,78.35,78.31,78.34,12600.0,78.33,78.35,78.31,78.34,12600.0
2020-02-06 12:20:00,78.34,78.35,78.3,78.33,18951.0,78.34,78.35,78.3,78.33,18951.0
2020-02-06 12:25:00,78.32,78.42,78.31,78.42,24768.0,78.32,78.42,78.31,78.42,24768.0
2020-02-06 12:30:00,78.42,78.55,78.41,78.52,20142.0,78.42,78.55,78.41,78.52,20142.0
2020-02-06 12:35:00,78.51,78.63,78.48,78.58,29949.0,78.51,78.63,78.48,78.58,29949.0
2020-02-06 12:40:00,78.59,78.67,78.59,78.66,20412.0,78.59,78.67,78.59,78.66,20412.0
2020-02-06 12:45:00,78.65,78.68,78.63,78.67,36888.0,78.65,78.68,78.63,78.67,36888.0
2020-02-06 12:50:00,78.64,78.64,78.59,78.62,14070.0,78.64,78.64,78.59,78.62,14070.0
2020-02-06 12:55:00,78.6,78.7,78.51,78.55,55545.0,78.6,78.7,78.51,78.55,55545.0
2020-02-06 13:00:00,78.54,78.62,78.52,78.59,11067.0,78.54,78.62,78.52,78.59,11067.0
2020-02-06 13:05:00,78.56,78.68,78.56,78.68,21300.0,78.56,78.68,78.56,78.68,21300.0
2020-02-06 13:10:00,78.67,78.67,78.49,78.52,25311.0,78.67,78.67,78.49,78.52,25311.0
2020-02-06 13:15:00,78.53,78.67,78.53,78.67,13626.0,78.53,78.67,78.53,78.67,13626.0
2020-02-06 13:20:00,78.67,78.68,78.63,78.63,32661.0,78.67,78.68,78.63,78.63,32661.0
2020-02-06 13:25:00,78.63,78.63,78.55,78.63,14358.0,78.63,78.63,78.55,78.63,14358.0
2020-02-06 13:30:00,78.63,78.64,78.54,78.55,14256.0,78.63,78.64,78.54,78.55,14256.0
2020-02-06 13:35:00,78.55,78.57,78.51,78.54,29070.0,78.55,78.57,78.51,78.54,29070.0
2020-02-06 13:40:00,78.54,78.55,78.46,78.49,27180.0,78.54,78.55,78.46,78.49,27180.0
2020-02-06 13:45:00,78.48,78.57,78.48,78.55,13329.0,78.48,78.57,78.48,78.55,13329.0
2020-02-06 13:50:00,78.56,78.58,78.53,78.55,23568.0,78.56,78.58,78.53,78.55,23568.0
2020-02-06 13:55:00,78.54,78.63,78.54,78.57,7473.0,78.54,78.63,78.54,78.57,7473.0
2020-02-06 14:00:00,78.58,78.59,78.54,78.58,10290.0,78.58,78.59,78.54,78.58,10290.0
2020-02-06 14:05:00,78.58,78.58,78.53,78.56,15738.0,78.58,78.58,78.53,78.56,15738.0
2020-02-06 14:10:00,78.59,78.67,78.57,78.65,18138.0,78.59,78.67,78.57,78.65,18138.0
2020-02-06 14:15:00,78.63,78.65,78.59,78.6,11058.0,78.63,78.65,78.59,78.6,11058.0
2020-02-06 14:20:00,78.61,78.62,78.55,78.55,11556.0,78.61,78.62,78.55,78.55,11556.0
2020-02-06 14:25:00,78.55,78.56,78.47,78.53,13995.0,78.55,78.56,78.47,78.53,13995.0
2020-02-06 14:30:00,78.54,78.59,78.47,78.47,19377.0,78.54,78.59,78.47,78.47,19377.0
2020-02-06 14:35:00,78.48,78.58,78.45,78.55,19431.0,78.48,78.58,78.45,78.55,19431.0
2020-02-06 14:40:00,78.54,78.67,78.53,78.61,31674.0,78.54,78.67,78.53,78.61,31674.0
2020-02-06 14:45:00,78.59,78.67,78.55,78.64,13377.0,78.59,78.67,78.55,78.64,13377.0
2020-02-06 14:50:00,78.62,78.65,78.59,78.61,25977.0,78.62,78.65,78.59,78.61,25977.0
2020-02-06 14:55:00,78.61,78.66,78.6,78.66,16545.0,78.61,78.66,78.6,78.66,16545.0
2020-02-06 15:00:00,78.67,78.75,78.64,78.69,42333.0,78.67,78.75,78.64,78.69,42333.0
2020-02-06 15:05:00,78.69,78.78,78.69,78.78,22806.0,78.69,78.78,78.69,78.78,22806.0
2020-02-06 15:10:00,78.79,78.79,78.71,78.74,27099.0,78.79,78.79,78.71,78.74,27099.0
2020-02-06 15:15:00,78.74,78.74,78.66,78.71,35157.0,78.74,78.74,78.66,78.71,35157.0
2020-02-06 15:20:00,78.72,78.74,78.69,78.72,22020.0,78.72,78.74,78.69,78.72,22020.0
2020-02-06 15:25:00,78.74,78.79,78.74,78.75,32844.0,78.74,78.79,78.74,78.75,32844.0
2020-02-06 15:30:00,78.75,78.87,78.73,78.74,92169.0,78.75,78.87,78.73,78.74,92169.0
2020-02-06 15:35:00,78.74,78.84,78.73,78.75,39510.0,78.74,78.84,78.73,78.75,39510.0
2020-02-06 15:40:00,78.75,78.87,78.75,78.81,92730.0,78.75,78.87,78.75,78.81,92730.0
2020-02-06 15:45:00,78.82,78.87,78.73,78.74,39252.0,78.82,78.87,78.73,78.74,39252.0
2020-02-06 15:50:00,78.72,78.73,78.61,78.68,73731.0,78.72,78.73,78.61,78.68,73731.0
2020-02-06 15:55:00,78.73,78.89,78.71,78.84,219954.0,78.73,78.89,78.71,78.84,219954.0
2020-02-07 09:30:00,78.55,78.62,78.01,78.01,78720.0,78.55,78.62,78.01,78.01,78720.0
2020-02-07 09:35:00,78.03,78.2,77.79,77.84,41247.0,78.03,78.2,77.79,77.84,41247.0
2020-02-07 09:40:00,77.79,77.94,77.68,77.83,23472.0,77.79,77.94,77.68,77.83,23472.0
2020-02-07 09:45:00,77.77,77.96,77.73,77.96,32943.0,77.77,77.96,77.73,77.96,32943.0
2020-02-07 09:50:00,77.95,77.97,77.8,77.9,19161.0,77.95,77.97,77.8,77.9,19161.0
2020-02-07 09:55:00,77.92,78.07,77.9,77.99,50058.0,77.92,78.07,77.9,77.99,50058.0
2020-02-07 10:00:00,77.99,78.0,77.82,77.85,22164.0,77.99,78.0,77.82,77.85,22164.0
2020-02-07 10:05:00,77.89,78.04,77.82,78.03,31275.0,77.89,78.04,77.82,78.03,31275.0
2020-02-07 10:10:00,78.03,78.08,77.96,78.04,23940.0,78.03,78.08,77.96,78.04,23940.0
2020-02-07 10:15:00,78.09,78.19,78.05,78.08,22515.0,78.09,78.19,78.05,78.08,22515.0
2020-02-07 10:20:00,78.1,78.21,78.1,78.18,17796.0,78.1,78.21,78.1,78.18,17796.0
2020-02-07 10:25:00,78.16,78.22,78.13,78.18,25659.0,78.16,78.22,78.13,78.18,25659.0
2020-02-07 10:30:00,78.19,78.19,78.14,78.14,14421.0,78.19,78.19,78.14,78.14,14421.0
2020-02-07 10:35:00,78.13,78.13,78.06,78.07,14355.0,78.13,78.13,78.06,78.07,14355.0
2020-02-07 10:40:00,78.11,78.2,78.08,78.2,19053.0,78.11,78.2,78.08,78.2,19053.0
2020-02-07 10:45:00,78.21,78.23,78.15,78.2,16206.0,78.21,78.23,78.15,78.2,16206.0
2020-02-07 10:50:00,78.2,78.21,78.1,78.11,15441.0,78.2,78.21,78.1,78.11,15441.0
2020-02-07 10:55:00,78.1,78.18,78.08,78.1,31794.0,78.1,78.18,78.08,78.1,31794.0
2020-02-07 11:00:00,78.09,78.1,77.8,77.84,41241.0,78.09,78.1,77.8,77.84,41241.0
2020-02-07 11:05:00,77.84,77.84,77.55,77.6,31242.0,77.84,77.84,77.55,77.6,31242.0
2020-02-07 11:10:00,77.56,77.56,77.39,77.41,30843.0,77.56,77.56,77.39,77.41,30843.0
2020-02-07 11:15:00,77.39,77.47,77.3,77.35,44661.0,77.39,77.47,77.3,77.35,44661.0
2020-02-07 11:20:00,77.35,77.57,77.35,77.55,24309.0,77.35,77.57,77.35,77.55,24309.0
2020-02-07 11:25:00,77.55,77.73,77.55,77.73,29022.0,77.55,77.73,77.55,77.73,29022.0
2020-02-07 11:30:00,77.7,77.76,77.6,77.62,36402.0,77.7,77.76,77.6,77.62,36402.0
2020-02-07 11:35:00,77.63,77.73,77.61,77.61,24888.0,77.63,77.73,77.61,77.61,24888.0
2020-02-07 11:40:00,77.61,77.63,77.53,77.54,57795.0,77.61,77.63,77.53,77.54,57795.0
2020-02-07 11:45:00,77.51,77.56,77.48,77.48,16230.0,77.51,77.56,77.48,77.48,16230.0
2020-02-07 11:50:00,77.51,77.63,77.5,77.6,6564.0,77.51,77.63,77.5,77.6,6564.0
2020-02-07 11:55:00,77.61,77.61,77.54,77.59,15966.0,77.61,77.61,77.54,77.59,15966.0
2020-02-07 12:00:00,77.61,77.71,77.59,77.63,28695.0,77.61,77.71,77.59,77.63,28695.0
2020-02-07 12:05:00,77.63,77.7,77.62,77.64,12891.0,77.63,77.7,77.62,77.64,12891.0
2020-02-07 12:10:00,77.63,77.7,77.6,77.66,9735.0,77.63,77.7,77.6,77.66,9735.0
2020-02-07 12:15:00,77.67,77.69,77.63,77.63,13008.0,77.67,77.69,77.63,77.63,13008.0
2020-02-07 12:20:00,77.64,77.73,77.63,77.68,12342.0,77.64,77.73,77.63,77.68,12342.0
2020-02-07 12:25:00,77.7,77.8,77.69,77.8,11880.0,77.7,77.8,77.69,77.8,11880.0
2020-02-07 12:30:00,77.78,77.8,77.64,77.64,37815.0,77.78,77.8,77.64,77.64,37815.0
2020-02-07 12:35:00,77.67,77.74,77.65,77.71,17166.0,77.67,77.74,77.65,77.71,17166.0
2020-02-07 12:40:00,77.74,77.76,77.72,77.75,10317.0,77.74,77.76,77.72,77.75,10317.0
2020-02-07 12:45:00,77.76,77.76,77.69,77.74,19281.0,77.76,77.76,77.69,77.74,19281.0
2020-02-07 12:50:00,77.74,77.75,77.6,77.6,17757.0,77.74,77.75,77.6,77.6,17757.0
2020-02-07 12:55:00,77.62,77.62,77.54,77.61,6621.0,77.62,77.62,77.54,77.61,6621.0
2020-02-07 13:00:00,77.61,77.66,77.61,77.64,14991.0,77.61,77.66,77.61,77.64,14991.0
2020-02-07 13:05:00,77.64,77.65,77.58,77.61,13521.0,77.64,77.65,77.58,77.61,13521.0
2020-02-07 13:10:00,77.61,77.61,77.52,77.52,12159.0,77.61,77.61,77.52,77.52,12159.0
2020-02-07 13:15:00,77.54,77.54,77.44,77.44,14319.0,77.54,77.54,77.44,77.44,14319.0
2020-02-07 13:20:00,77.44,77.49,77.44,77.48,15111.0,77.44,77.49,77.44,77.48,15111.0
2020-02-07 13:25:00,77.47,77.48,77.38,77.44,17514.0,77.47,77.48,77.38,77.44,17514.0
2020-02-07 13:30:00,77.45,77.54,77.45,77.49,32826.0,77.45,77.54,77.45,77.49,32826.0
2020-02-07 13:35:00,77.47,77.56,77.43,77.43,20784.0,77.47,77.56,77.43,77.43,20784.0
2020-02-07 13:40:00,77.4,77.43,77.35,77.36,15090.0,77.4,77.43,77.35,77.36,15090.0
2020-02-07 13:45:00,77.36,77.4,77.23,77.23,16950.0,77.36,77.4,77.23,77.23,16950.0
2020-02-07 13:50:00,77.22,77.26,77.15,77.17,30900.0,77.22,77.26,77.15,77.17,30900.0
2020-02-07 13:55:00,77.17,77.17,77.02,77.02,15057.0,77.17,77.17,77.02,77.02,15057.0
2020-02-07 14:00:00,77.03,77.06,76.98,76.99,22281.0,77.03,77.06,76.98,76.99,22281.0
2020-02-07 14:05:00,76.99,77.24,76.99,77.11,29853.0,76.99,77.24,76.99,77.11,29853.0
2020-02-07 14:10:00,77.13,77.14,77.05,77.1,25215.0,77.13,77.14,77.05,77.1,25215.0
2020-02-07 14:15:00,77.12,77.22,77.12,77.21,22104.0,77.12,77.22,77.12,77.21,22104.0
2020-02-07 14:20:00,77.21,77.26,77.17,77.17,38124.0,77.21,77.26,77.17,77.17,38124.0
2020-02-07 14:25:00,77.16,77.2,77.15,77.16,22353.0,77.16,77.2,77.15,77.16,22353.0
2020-02-07 14:30:00,77.18,77.32,77.16,77.24,25464.0,77.18,77.32,77.16,77.24,25464.0
2020-02-07 14:35:00,77.23,77.29,77.19,77.26,15207.0,77.23,77.29,77.19,77.26,15207.0
2020-02-07 14:40:00,77.28,77.31,77.2,77.27,20226.0,77.28,77.31,77.2,77.27,20226.0
2020-02-07 14:45:00,77.29,77.3,77.18,77.19,12900.0,77.29,77.3,77.18,77.19,12900.0
2020-02-07 14:50:00,77.18,77.22,77.11,77.19,17070.0,77.18,77.22,77.11,77.19,17070.0
2020-02-07 14:55:00,77.19,77.27,77.13,77.25,14235.0,77.19,77.27,77.13,77.25,14235.0
2020-02-07 15:00:00,77.25,77.29,77.24,77.27,16086.0,77.25,77.29,77.24,77.27,16086.0
2020-02-07 15:05:00,77.27,77.37,77.26,77.3,29481.0,77.27,77.37,77.26,77.3,29481.0
2020-02-07 15:10:00,77.31,77.37,77.31,77.37,16752.0,77.31,77.37,77.31,77.37,16752.0
2020-02-07 15:15:00,77.38,77.39,77.33,77.36,22068.0,77.38,77.39,77.33,77.36,22068.0
2020-02-07 15:20:00,77.36,77.36,77.21,77.21,18396.0,77.36,77.36,77.21,77.21,18396.0
2020-02-07 15:25:00,77.18,77.38,77.18,77.37,75129.0,77.18,77.38,77.18,77.37,75129.0
2020-02-07 15:30:00,77.37,77.46,77.37,77.44,43647.0,77.37,77.46,77.37,77.44,43647.0
2020-02-07 15:35:00,77.44,77.49,77.42,77.48,28182.0,77.44,77.49,77.42,77.48,28182.0
2020-02-07 15:40:00,77.48,77.67,77.48,77.6,65787.0,77.48,77.67,77.48,77.6,65787.0
2020-02-07 15:45:00,77.6,77.62,77.54,77.59,36573.0,77.6,77.62,77.54,77.59,36573.0
2020-02-07 15:50:00,77.58,77.62,77.42,77.46,49635.0,77.58,77.62,77.42,77.46,49635.0
2020-02-07 15:55:00,77.44,77.57,77.43,77.47,104931.0,77.44,77.57,77.43,77.47,104931.0
2020-02-10 09:30:00,76.93,77.21,76.92,76.96,75279.0,76.93,77.21,76.92,76.96,75279.0
2020-02-10 09:35:00,76.92,77.06,76.79,77.03,27024.0,76.92,77.06,76.79,77.03,27024.0
2020-02-10 09:40:00,77.07,77.22,77.06,77.14,9888.0,77.07,77.22,77.06,77.14,9888.0
2020-02-10 09:45:00,77.08,77.15,77.05,77.11,16752.0,77.08,77.15,77.05,77.11,16752.0
2020-02-10 09:50:00,77.06,77.08,76.81,76.81,29598.0,77.06,77.08,76.81,76.81,29598.0
2020-02-10 09:55:00,76.75,76.88,76.7,76.85,22368.0,76.75,76.88,76.7,76.85,22368.0
2020-02-10 10:00:00,76.84,76.98,76.8,76.94,90111.0,76.84,76.98,76.8,76.94,90111.0
2020-02-10 10:05:00,76.95,77.06,76.85,77.0,103245.0,76.95,77.06,76.85,77.0,103245.0
2020-02-10 10:10:00,77.02,77.13,76.99,77.06,24510.0,77.02,77.13,76.99,77.06,24510.0
2020-02-10 10:15:00,77.04,77.14,76.93,76.93,21384.0,77.04,77.14,76.93,76.93,21384.0
2020-02-10 10:20:00,77.0,77.03,76.93,76.97,27006.0,77.0,77.03,76.93,76.97,27006.0
2020-02-10 10:25:00,76.97,77.2,76.94,77.18,36873.0,76.97,77.2,76.94,77.18,36873.0
2020-02-10 10:30:00,77.18,77.19,77.05,77.08,15480.0,77.18,77.19,77.05,77.08,15480.0
2020-02-10 10:35:00,77.14,77.16,77.04,77.11,8055.0,77.14,77.16,77.04,77.11,8055.0
2020-02-10 10:40:00,77.11,77.15,76.93,76.99,21036.0,77.11,77.15,76.93,76.99,21036.0
2020-02-10 10:45:00,77.01,77.07,77.01,77.02,16371.0,77.01,77.07,77.01,77.02,16371.0
2020-02-10 10:50:00,77.02,77.1,77.01,77.06,26412.0,77.02,77.1,77.01,77.06,26412.0
2020-02-10 10:55:00,77.04,77.04,76.88,76.92,12867.0,77.04,77.04,76.88,76.92,12867.0
2020-02-10 11:00:00,76.93,76.95,76.89,76.92,10176.0,76.93,76.95,76.89,76.92,10176.0
2020-02-10 11:05:00,76.94,77.0,76.92,77.0,13755.0,76.94,77.0,76.92,77.0,13755.0
2020-02-10 11:10:00,76.98,77.02,76.94,76.94,12177.0,76.98,77.02,76.94,76.94,12177.0
2020-02-10 11:15:00,76.97,76.99,76.91,76.96,20526.0,76.97,76.99,76.91,76.96,20526.0
2020-02-10 11:20:00,77.0,77.1,76.98,77.1,13230.0,77.0,77.1,76.98,77.1,13230.0
2020-02-10 11:25:00,77.1,77.24,77.09,77.24,10506.0,77.1,77.24,77.09,77.24,10506.0
2020-02-10 11:30:00,77.22,77.33,77.17,77.32,15015.0,77.22,77.33,77.17,77.32,15015.0
2020-02-10 11:35:00,77.33,77.33,77.17,77.17,13509.0,77.33,77.33,77.17,77.17,13509.0
2020-02-10 11:40:00,77.14,77.19,77.09,77.09,13047.0,77.14,77.19,77.09,77.09,13047.0
2020-02-10 11:45:00,77.12,77.12,76.95,76.95,35088.0,77.12,77.12,76.95,76.95,35088.0
2020-02-10 11:50:00,76.95,76.95,76.85,76.9,15087.0,76.95,76.95,76.85,76.9,15087.0
2020-02-10 11:55:00,76.88,76.91,76.85,76.89,12273.0,76.88,76.91,76.85,76.89,12273.0
2020-02-10 12:00:00,76.86,76.9,76.67,76.67,27306.0,76.86,76.9,76.67,76.67,27306.0
2020-02-10 12:05:00,76.67,76.71,76.55,76.58,15363.0,76.67,76.71,76.55,76.58,15363.0
2020-02-10 12:10:00,76.57,76.76,76.56,76.7,28041.0,76.57,76.76,76.56,76.7,28041.0
2020-02-10 12:15:00,76.75,76.75,76.67,76.69,13500.0,76.75,76.75,76.67,76.69,13500.0
2020-02-10 12:20:00,76.71,76.76,76.64,76.65,18759.0,76.71,76.76,76.64,76.65,18759.0
2020-02-10 12:25:00,76.66,76.77,76.63,76.68,22005.0,76.66,76.77,76.63,76.68,22005.0
2020-02-10 12:30:00,76.68,76.74,76.66,76.71,17349.0,76.68,76.74,76.66,76.71,17349.0
2020-02-10 12:35:00,76.7,76.72,76.63,76.69,44265.0,76.7,76.72,76.63,76.69,44265.0
2020-02-10 12:40:00,76.67,76.73,76.65,76.71,9564.0,76.67,76.73,76.65,76.71,9564.0
2020-02-10 12:45:00,76.74,76.86,76.73,76.86,9000.0,76.74,76.86,76.73,76.86,9000.0
2020-02-10 12:50:00,76.88,76.9,76.77,76.78,20469.0,76.88,76.9,76.77,76.78,20469.0
2020-02-10 12:55:00,76.8,76.8,76.71,76.73,26667.0,76.8,76.8,76.71,76.73,26667.0
2020-02-10 13:00:00,76.74,76.82,76.72,76.82,19290.0,76.74,76.82,76.72,76.82,19290.0
2020-02-10 13:05:00,76.82,76.83,76.68,76.68,22350.0,76.82,76.83,76.68,76.68,22350.0
2020-02-10 13:10:00,76.69,76.75,76.67,76.67,18606.0,76.69,76.75,76.67,76.67,18606.0
2020-02-10 13:15:00,76.65,76.66,76.56,76.56,35184.0,76.65,76.66,76.56,76.56,35184.0
2020-02-10 13:20:00,76.57,76.57,76.33,76.35,21354.0,76.57,76.57,76.33,76.35,21354.0
2020-02-10 13:25:00,76.36,76.36,76.2,76.2,19050.0,76.36,76.36,76.2,76.2,19050.0
2020-02-10 13:30:00,76.2,76.29,76.18,76.24,42879.0,76.2,76.29,76.18,76.24,42879.0
2020-02-10 13:35:00,76.25,76.39,76.24,76.29,35097.0,76.25,76.39,76.24,76.29,35097.0
2020-02-10 13:40:00,76.33,76.35,76.2,76.2,21705.0,76.33,76.35,76.2,76.2,21705.0
2020-02-10 13:45:00,76.2,76.2,75.95,76.03,43533.0,76.2,76.2,75.95,76.03,43533.0
2020-02-10 13:50:00,76.04,76.27,76.04,76.16,23283.0,76.04,76.27,76.04,76.16,23283.0
2020-02-10 13:55:00,76.14,76.16,75.97,75.97,35403.0,76.14,76.16,75.97,75.97,35403.0
2020-02-10 14:00:00,75.94,75.96,75.81,75.85,28314.0,75.94,75.96,75.81,75.85,28314.0
2020-02-10 14:05:00,75.83,75.85,75.7,75.74,53793.0,75.83,75.85,75.7,75.74,53793.0
2020-02-10 14:10:00,75.76,75.9,75.69,75.9,23877.0,75.76,75.9,75.69,75.9,23877.0
2020-02-10 14:15:00,75.9,75.9,75.79,75.82,17220.0,75.9,75.9,75.79,75.82,17220.0
2020-02-10 14:20:00,75.85,76.0,75.85,75.93,29166.0,75.85,76.0,75.85,75.93,29166.0
2020-02-10 14:25:00,75.96,75.96,75.87,75.89,10887.0,75.96,75.96,75.87,75.89,10887.0
2020-02-10 14:30:00,75.89,76.01,75.86,76.01,21000.0,75.89,76.01,75.86,76.01,21000.0
2020-02-10 14:35:00,75.98,76.02,75.93,75.97,7695.0,75.98,76.02,75.93,75.97,7695.0
2020-02-10 14:40:00,75.96,76.02,75.88,75.94,15231.0,75.96,76.02,75.88,75.94,15231.0
2020-02-10 14:45:00,75.95,76.0,75.94,75.98,12348.0,75.95,76.0,75.94,75.98,12348.0
2020-02-10 14:50:00,75.96,76.0,75.87,75.97,19068.0,75.96,76.0,75.87,75.97,19068.0
2020-02-10 14:55:00,75.96,76.0,75.92,75.96,42210.0,75.96,76.0,75.92,75.96,42210.0
2020-02-10 15:00:00,75.98,76.03,75.95,75.95,38361.0,75.98,76.03,75.95,75.95,38361.0
2020-02-10 15:05:00,75.94,76.01,75.91,75.98,23325.0,75.94,76.01,75.91,75.98,23325.0
2020-02-10 15:10:00,76.02,76.27,76.01,76.22,26148.0,76.02,76.27,76.01,76.22,26148.0
2020-02-10 15:15:00,76.22,76.3,76.21,76.26,13659.0,76.22,76.3,76.21,76.26,13659.0
2020-02-10 15:20:00,76.28,76.29,76.18,76.24,11055.0,76.28,76.29,76.18,76.24,11055.0
2020-02-10 15:25:00,76.28,76.32,76.14,76.14,16305.0,76.28,76.32,76.14,76.14,16305.0
2020-02-10 15:30:00,76.16,76.16,76.02,76.02,29577.0,76.16,76.16,76.02,76.02,29577.0
2020-02-10 15:35:00,76.05,76.12,76.0,76.08,38916.0,76.05,76.12,76.0,76.08,38916.0
2020-02-10 15:40:00,76.08,76.13,76.08,76.09,32310.0,76.08,76.13,76.08,76.09,32310.0
2020-02-10 15:45:00,76.09,76.09,75.92,75.93,65400.0,76.09,76.09,75.92,75.93,65400.0
2020-02-10 15:50:00,75.92,76.06,75.92,76.03,69864.0,75.92,76.06,75.92,76.03,69864.0
2020-02-10 15:55:00,76.04,76.16,76.01,76.14,143523.0,76.04,76.16,76.01,76.14,143523.0
2020-02-11 09:30:00,76.75,77.26,76.64,76.94,74469.0,76.75,77.26,76.64,76.94,74469.0
2020-02-11 09:35:00,76.98,77.08,76.56,76.66,31023.0,76.98,77.08,76.56,76.66,31023.0
2020-02-11 09:40:00,76.58,76.83,76.56,76.79,20064.0,76.58,76.83,76.56,76.79,20064.0
2020-02-11 09:45:00,76.79,76.93,76.73,76.87,19809.0,76.79,76.93,76.73,76.87,19809.0
2020-02-11 09:50:00,76.87,76.88,76.73,76.76,15273.0,76.87,76.88,76.73,76.76,15273.0
2020-02-11 09:55:00,76.81,76.88,76.53,76.55,11223.0,76.81,76.88,76.53,76.55,11223.0
2020-02-11 10:00:00,76.53,76.68,76.53,76.55,12375.0,76.53,76.68,76.53,76.55,12375.0
2020-02-11 10:05:00,76.61,76.86,76.59,76.8,33084.0,76.61,76.86,76.59,76.8,33084.0
2020-02-11 10:10:00,76.79,76.84,76.63,76.7,36906.0,76.79,76.84,76.63,76.7,36906.0
2020-02-11 10:15:00,76.7,76.72,76.59,76.59,18510.0,76.7,76.72,76.59,76.59,18510.0
2020-02-11 10:20:00,76.56,76.65,76.56,76.61,3900.0,76.56,76.65,76.56,76.61,3900.0
2020-02-11 10:25:00,76.64,76.74,76.5,76.54,40500.0,76.64,76.74,76.5,76.54,40500.0
2020-02-11 10:30:00,76.5,76.53,76.38,76.39,18552.0,76.5,76.53,76.38,76.39,18552.0
2020-02-11 10:35:00,76.37,76.41,76.2,76.27,33810.0,76.37,76.41,76.2,76.27,33810.0
2020-02-11 10:40:00,76.27,76.34,76.17,76.2,13989.0,76.27,76.34,76.17,76.2,13989.0
2020-02-11 10:45:00,76.19,76.2,76.11,76.18,10383.0,76.19,76.2,76.11,76.18,10383.0
2020-02-11 10:50:00,76.16,76.22,76.12,76.18,13500.0,76.16,76.22,76.12,76.18,13500.0
2020-02-11 10:55:00,76.24,76.4,76.22,76.4,13794.0,76.24,76.4,76.22,76.4,13794.0
2020-02-11 11:00:00,76.4,76.62,76.39,76.5,14076.0,76.4,76.62,76.39,76.5,14076.0
2020-02-11 11:05:00,76.5,76.62,76.43,76.62,14208.0,76.5,76.62,76.43,76.62,14208.0
2020-02-11 11:10:00,76.65,76.65,76.52,76.55,13488.0,76.65,76.65,76.52,76.55,13488.0
2020-02-11 11:15:00,76.56,76.74,76.56,76.69,17976.0,76.56,76.74,76.56,76.69,17976.0
2020-02-11 11:20:00,76.68,76.68,76.54,76.57,13656.0,76.68,76.68,76.54,76.57,13656.0
2020-02-11 11:25:00,76.58,76.58,76.49,76.57,5001.0,76.58,76.58,76.49,76.57,5001.0
2020-02-11 11:30:00,76.57,76.57,76.39,76.46,20025.0,76.57,76.57,76.39,76.46,20025.0
2020-02-11 11:35:00,76.45,76.49,76.39,76.43,14907.0,76.45,76.49,76.39,76.43,14907.0
2020-02-11 11:40:00,76.44,76.57,76.41,76.47,29436.0,76.44,76.57,76.41,76.47,29436.0
2020-02-11 11:45:00,76.47,76.49,76.35,76.38,25320.0,76.47,76.49,76.35,76.38,25320.0
2020-02-11 11:50:00,76.35,76.39,76.3,76.3,33828.0,76.35,76.39,76.3,76.3,33828.0
2020-02-11 11:55:00,76.34,76.38,76.23,76.24,23355.0,76.34,76.38,76.23,76.24,23355.0
2020-02-11 12:00:00,76.26,76.29,76.18,76.18,10098.0,76.26,76.29,76.18,76.18,10098.0
2020-02-11 12:05:00,76.19,76.32,76.19,76.3,8865.0,76.19,76.32,76.19,76.3,8865.0
2020-02-11 12:10:00,76.32,76.37,76.3,76.33,8235.0,76.32,76.37,76.3,76.33,8235.0
2020-02-11 12:15:00,76.34,76.42,76.34,76.4,7410.0,76.34,76.42,76.34,76.4,7410.0
2020-02-11 12:20:00,76.42,76.5,76.4,76.5,11289.0,76.42,76.5,76.4,76.5,11289.0
2020-02-11 12:25:00,76.5,76.6,76.5,76.55,7932.0,76.5,76.6,76.5,76.55,7932.0
2020-02-11 12:30:00,76.53,76.54,76.47,76.47,27048.0,76.53,76.54,76.47,76.47,27048.0
2020-02-11 12:35:00,76.47,76.52,76.47,76.48,22704.0,76.47,76.52,76.47,76.48,22704.0
2020-02-11 12:40:00,76.53,76.61,76.52,76.61,8985.0,76.53,76.61,76.52,76.61,8985.0
2020-02-11 12:45:00,76.62,76.72,76.61,76.61,16257.0,76.62,76.72,76.61,76.61,16257.0
2020-02-11 12:50:00,76.64,76.77,76.63,76.76,7014.0,76.64,76.77,76.63,76.76,7014.0
2020-02-11 12:55:00,76.78,76.81,76.75,76.81,6132.0,76.78,76.81,76.75,76.81,6132.0
2020-02-11 13:00:00,76.8,76.83,76.77,76.81,7836.0,76.8,76.83,76.77,76.81,7836.0
2020-02-11 13:05:00,76.79,76.84,76.78,76.78,15849.0,76.79,76.84,76.78,76.78,15849.0
2020-02-11 13:10:00,76.77,76.86,76.74,76.85,12420.0,76.77,76.86,76.74,76.85,12420.0
2020-02-11 13:15:00,76.88,76.94,76.85,76.93,15252.0,76.88,76.94,76.85,76.93,15252.0
2020-02-11 13:20:00,76.95,77.02,76.94,77.0,16965.0,76.95,77.02,76.94,77.0,16965.0
2020-02-11 13:25:00,77.0,77.0,76.92,76.92,14991.0,77.0,77.0,76.92,76.92,14991.0
2020-02-11 13:30:00,76.92,76.92,76.81,76.83,42111.0,76.92,76.92,76.81,76.83,42111.0
2020-02-11 13:35:00,76.83,76.85,76.74,76.74,16626.0,76.83,76.85,76.74,76.74,16626.0
2020-02-11 13:40:00,76.78,76.86,76.76,76.84,7986.0,76.78,76.86,76.76,76.84,7986.0
2020-02-11 13:45:00,76.86,76.88,76.8,76.8,9300.0,76.86,76.88,76.8,76.8,9300.0
2020-02-11 13:50:00,76.78,76.81,76.76,76.76,9900.0,76.78,76.81,76.76,76.76,9900.0
2020-02-11 13:55:00,76.77,76.88,76.77,76.84,7692.0,76.77,76.88,76.77,76.84,7692.0
2020-02-11 14:00:00,76.87,76.94,76.87,76.91,18510.0,76.87,76.94,76.87,76.91,18510.0
2020-02-11 14:05:00,76.92,76.94,76.85,76.92,15096.0,76.92,76.94,76.85,76.92,15096.0
2020-02-11 14:10:00,76.9,76.97,76.87,76.88,12480.0,76.9,76.97,76.87,76.88,12480.0
2020-02-11 14:15:00,76.9,76.93,76.82,76.83,26757.0,76.9,76.93,76.82,76.83,26757.0
2020-02-11 14:20:00,76.85,76.89,76.81,76.87,13020.0,76.85,76.89,76.81,76.87,13020.0
2020-02-11 14:25:00,76.88,76.92,76.85,76.9,13683.0,76.88,76.92,76.85,76.9,13683.0
2020-02-11 14:30:00,76.89,77.0,76.88,76.99,14220.0,76.89,77.0,76.88,76.99,14220.0
2020-02-11 14:35:00,77.0,77.01,76.89,76.92,11550.0,77.0,77.01,76.89,76.92,11550.0
2020-02-11 14:40:00,76.93,77.02,76.9,77.02,10593.0,76.93,77.02,76.9,77.02,10593.0
2020-02-11 14:45:00,77.02,77.13,77.0,77.11,20454.0,77.02,77.13,77.0,77.11,20454.0
2020-02-11 14:50:00,77.12,77.15,77.1,77.14,9339.0,77.12,77.15,77.1,77.14,9339.0
2020-02-11 14:55:00,77.14,77.15,76.99,77.07,29931.0,77.14,77.15,76.99,77.07,29931.0
2020-02-11 15:00:00,77.06,77.18,77.05,77.15,48393.0,77.06,77.18,77.05,77.15,48393.0
2020-02-11 15:05:00,77.15,77.21,77.09,77.09,19299.0,77.15,77.21,77.09,77.09,19299.0
2020-02-11 15:10:00,77.13,77.14,77.08,77.12,19359.0,77.13,77.14,77.08,77.12,19359.0
2020-02-11 15:15:00,77.13,77.15,77.04,77.05,29016.0,77.13,77.15,77.04,77.05,29016.0
2020-02-11 15:20:00,77.04,77.11,77.03,77.03,26403.0,77.04,77.11,77.03,77.03,26403.0
2020-02-11 15:25:00,77.02,77.07,76.99,77.07,14907.0,77.02,77.07,76.99,77.07,14907.0
2020-02-11 15:30:00,77.08,77.15,77.07,77.08,31365.0,77.08,77.15,77.07,77.08,31365.0
2020-02-11 15:35:00,77.05,77.14,77.05,77.07,19674.0,77.05,77.14,77.05,77.07,19674.0
2020-02-11 15:40:00,77.08,77.19,77.08,77.18,33249.0,77.08,77.19,77.08,77.18,33249.0
2020-02-11 15:45:00,77.18,77.18,77.03,77.03,50682.0,77.18,77.18,77.03,77.03,50682.0
2020-02-11 15:50:00,77.03,77.15,77.01,77.1,74115.0,77.03,77.15,77.01,77.1,74115.0
2020-02-11 15:55:00,77.1,77.15,77.0,77.06,153264.0,77.1,77.15,77.0,77.06,153264.0
2020-02-12 09:30:00,77.12,77.31,77.01,77.22,62067.0,77.12,77.31,77.01,77.22,62067.0
2020-02-12 09:35:00,77.14,77.15,76.58,76.89,23028.0,77.14,77.15,76.58,76.89,23028.0
2020-02-12 09:40:00,76.89,76.9,76.43,76.48,13974.0,76.89,76.9,76.43,76.48,13974.0
2020-02-12 09:45:00,76.44,76.91,76.43,76.85,35850.0,76.44,76.91,76.43,76.85,35850.0
2020-02-12 09:50:00,76.81,76.81,76.52,76.52,15183.0,76.81,76.81,76.52,76.52,15183.0
2020-02-12 09:55:00,76.45,76.48,76.38,76.48,15795.0,76.45,76.48,76.38,76.48,15795.0
2020-02-12 10:00:00,76.48,76.67,76.48,76.51,25401.0,76.48,76.67,76.48,76.51,25401.0
2020-02-12 10:05:00,76.51,76.56,76.37,76.4,17883.0,76.51,76.56,76.37,76.4,17883.0
2020-02-12 10:10:00,76.38,76.65,76.37,76.62,21642.0,76.38,76.65,76.37,76.62,21642.0
2020-02-12 10:15:00,76.62,76.84,76.62,76.83,15633.0,76.62,76.84,76.62,76.83,15633.0
2020-02-12 10:20:00,76.86,77.05,76.84,77.04,17130.0,76.86,77.05,76.84,77.04,17130.0
2020-02-12 10:25:00,77.04,77.04,76.84,76.86,21192.0,77.04,77.04,76.84,76.86,21192.0
2020-02-12 10:30:00,76.89,76.96,76.89,76.93,13245.0,76.89,76.96,76.89,76.93,13245.0
2020-02-12 10:35:00,76.91,76.97,76.86,76.89,15768.0,76.91,76.97,76.86,76.89,15768.0
2020-02-12 10:40:00,76.87,76.93,76.81,76.86,34476.0,76.87,76.93,76.81,76.86,34476.0
2020-02-12 10:45:00,76.88,76.94,76.85,76.89,30129.0,76.88,76.94,76.85,76.89,30129.0
2020-02-12 10:50:00,76.87,76.87,76.67,76.67,42084.0,76.87,76.87,76.67,76.67,42084.0
2020-02-12 10:55:00,76.64,76.67,76.55,76.55,13500.0,76.64,76.67,76.55,76.55,13500.0
2020-02-12 11:00:00,76.55,76.59,76.35,76.41,31950.0,76.55,76.59,76.35,76.41,31950.0
2020-02-12 11:05:00,76.43,76.48,76.36,76.46,54117.0,76.43,76.48,76.36,76.46,54117.0
2020-02-12 11:10:00,76.49,76.51,76.21,76.21,54855.0,76.49,76.51,76.21,76.21,54855.0
2020-02-12 11:15:00,76.21,76.21,76.06,76.08,37713.0,76.21,76.21,76.06,76.08,37713.0
2020-02-12 11:20:00,76.06,76.28,76.06,76.28,22143.0,76.06,76.28,76.06,76.28,22143.0
2020-02-12 11:25:00,76.27,76.31,76.15,76.28,24819.0,76.27,76.31,76.15,76.28,24819.0
2020-02-12 11:30:00,76.26,76.26,76.16,76.2,12030.0,76.26,76.26,76.16,76.2,12030.0
2020-02-12 11:35:00,76.21,76.31,76.2,76.31,27318.0,76.21,76.31,76.2,76.31,27318.0
2020-02-12 11:40:00,76.27,76.3,76.2,76.24,8907.0,76.27,76.3,76.2,76.24,8907.0
2020-02-12 11:45:00,76.23,76.28,76.21,76.24,3900.0,76.23,76.28,76.21,76.24,3900.0
2020-02-12 11:50:00,76.24,76.31,76.24,76.28,4650.0,76.24,76.31,76.24,76.28,4650.0
2020-02-12 11:55:00,76.26,76.26,76.15,76.15,9804.0,76.26,76.26,76.15,76.15,9804.0
2020-02-12 12:00:00,76.13,76.18,76.09,76.09,10476.0,76.13,76.18,76.09,76.09,10476.0
2020-02-12 12:05:00,76.07,76.14,76.04,76.04,9837.0,76.07,76.14,76.04,76.04,9837.0
2020-02-12 12:10:00,76.03,76.05,75.92,75.93,19305.0,76.03,76.05,75.92,75.93,19305.0
2020-02-12 12:15:00,75.92,75.94,75.84,75.84,15393.0,75.92,75.94,75.84,75.84,15393.0
2020-02-12 12:20:00,75.86,75.86,75.74,75.75,22854.0,75.86,75.86,75.74,75.75,22854.0
2020-02-12 12:25:00,75.79,75.79,75.69,75.71,26775.0,75.79,75.79,75.69,75.71,26775.0
2020-02-12 12:30:00,75.71,75.73,75.64,75.64,45705.0,75.71,75.73,75.64,75.64,45705.0
2020-02-12 12:35:00,75.64,75.64,75.55,75.56,27921.0,75.64,75.64,75.55,75.56,27921.0
2020-02-12 12:40:00,75.56,75.57,75.44,75.5,13617.0,75.56,75.57,75.44,75.5,13617.0
2020-02-12 12:45:00,75.49,75.52,75.46,75.48,24381.0,75.49,75.52,75.46,75.48,24381.0
2020-02-12 12:50:00,75.48,75.49,75.37,75.37,26466.0,75.48,75.49,75.37,75.37,26466.0
2020-02-12 12:55:00,75.4,75.48,75.39,75.44,25035.0,75.4,75.48,75.39,75.44,25035.0
2020-02-12 13:00:00,75.45,75.46,75.22,75.26,44052.0,75.45,75.46,75.22,75.26,44052.0
2020-02-12 13:05:00,75.27,75.31,75.18,75.18,17430.0,75.27,75.31,75.18,75.18,17430.0
2020-02-12 13:10:00,75.17,75.18,75.11,75.15,20937.0,75.17,75.18,75.11,75.15,20937.0
2020-02-12 13:15:00,75.14,75.16,75.04,75.1,21390.0,75.14,75.16,75.04,75.1,21390.0
2020-02-12 13:20:00,75.1,75.1,74.99,75.0,42081.0,75.1,75.1,74.99,75.0,42081.0
2020-02-12 13:25:00,75.0,75.04,74.95,75.0,25305.0,75.0,75.04,74.95,75.0,25305.0
2020-02-12 13:30:00,75.0,75.02,74.97,75.0,42621.0,75.0,75.02,74.97,75.0,42621.0
2020-02-12 13:35:00,75.0,75.01,74.96,74.97,20106.0,75.0,75.01,74.96,74.97,20106.0
2020-02-12 13:40:00,74.97,75.28,74.93,75.18,209658.0,74.97,75.28,74.93,75.18,209658.0
2020-02-12 13:45:00,75.17,75.33,75.12,75.26,16269.0,75.17,75.33,75.12,75.26,16269.0
2020-02-12 13:50:00,75.27,75.27,75.09,75.09,29328.0,75.27,75.27,75.09,75.09,29328.0
2020-02-12 13:55:00,75.09,75.11,75.0,75.0,21804.0,75.09,75.11,75.0,75.0,21804.0
2020-02-12 14:00:00,75.02,75.08,74.99,74.99,20904.0,75.02,75.08,74.99,74.99,20904.0
2020-02-12 14:05:00,74.99,75.14,74.99,75.1,18801.0,74.99,75.14,74.99,75.1,18801.0
2020-02-12 14:10:00,75.09,75.12,74.97,75.0,26544.0,75.09,75.12,74.97,75.0,26544.0
2020-02-12 14:15:00,74.97,75.07,74.97,75.01,16377.0,74.97,75.07,74.97,75.01,16377.0
2020-02-12 14:20:00,75.0,75.01,74.91,74.93,19269.0,75.0,75.01,74.91,74.93,19269.0
2020-02-12 14:25:00,74.96,74.99,74.91,74.98,14256.0,74.96,74.99,74.91,74.98,14256.0
2020-02-12 14:30:00,75.02,75.05,74.96,74.96,16818.0,75.02,75.05,74.96,74.96,16818.0
2020-02-12 14:35:00,74.95,75.02,74.89,74.96,120108.0,74.95,75.02,74.89,74.96,120108.0
2020-02-12 14:40:00,74.97,75.21,74.97,75.05,31233.0,74.97,75.21,74.97,75.05,31233.0
2020-02-12 14:45:00,75.02,75.28,75.02,75.22,21519.0,75.02,75.28,75.02,75.22,21519.0
2020-02-12 14:50:00,75.21,75.23,75.18,75.2,14787.0,75.21,75.23,75.18,75.2,14787.0
2020-02-12 14:55:00,75.18,75.28,75.17,75.22,16824.0,75.18,75.28,75.17,75.22,16824.0
2020-02-12 15:00:00,75.25,75.35,75.16,75.16,37566.0,75.25,75.35,75.16,75.16,37566.0
2020-02-12 15:05:00,75.16,75.19,75.05,75.09,31743.0,75.16,75.19,75.05,75.09,31743.0
2020-02-12 15:10:00,75.11,75.17,75.08,75.16,21756.0,75.11,75.17,75.08,75.16,21756.0
2020-02-12 15:15:00,75.16,75.21,75.08,75.12,19656.0,75.16,75.21,75.08,75.12,19656.0
2020-02-12 15:20:00,75.15,75.18,75.02,75.07,53040.0,75.15,75.18,75.02,75.07,53040.0
2020-02-12 15:25:00,75.07,75.1,75.02,75.03,48480.0,75.07,75.1,75.02,75.03,48480.0
2020-02-12 15:30:00,75.02,75.05,74.96,75.04,42297.0,75.02,75.05,74.96,75.04,42297.0
2020-02-12 15:35:00,75.04,75.1,75.04,75.08,37716.0,75.04,75.1,75.04,75.08,37716.0
2020-02-12 15:40:00,75.08,75.19,75.07,75.19,62604.0,75.08,75.19,75.07,75.19,62604.0
2020-02-12 15:45:00,75.2,75.21,75.12,75.14,46104.0,75.2,75.21,75.12,75.14,46104.0
2020-02-12 15:50:00,75.15,75.48,75.15,75.45,149349.0,75.15,75.48,75.15,75.45,149349.0
2020-02-12 15:55:00,75.45,75.63,75.43,75.59,236034.0,75.45,75.63,75.43,75.59,236034.0
2020-02-13 09:30:00,75.06,76.48,75.06,76.11,90699.0,75.06,76.48,75.06,76.11,90699.0
2020-02-13 09:35:00,76.1,76.18,75.52,75.52,41682.0,76.1,76.18,75.52,75.52,41682.0
2020-02-13 09:40:00,75.53,76.01,75.53,76.01,80769.0,75.53,76.01,75.53,76.01,80769.0
2020-02-13 09:45:00,75.96,76.04,75.72,75.74,18600.0,75.96,76.04,75.72,75.74,18600.0
2020-02-13 09:50:00,75.73,75.77,75.5,75.58,30450.0,75.73,75.77,75.5,75.58,30450.0
2020-02-13 09:55:00,75.57,75.65,75.38,75.38,13002.0,75.57,75.65,75.38,75.38,13002.0
2020-02-13 10:00:00,75.39,75.52,75.37,75.4,25695.0,75.39,75.52,75.37,75.4,25695.0
2020-02-13 10:05:00,75.38,75.42,75.36,75.42,13140.0,75.38,75.42,75.36,75.42,13140.0
2020-02-13 10:10:00,75.42,75.52,75.38,75.4,36243.0,75.42,75.52,75.38,75.4,36243.0
2020-02-13 10:15:00,75.4,75.66,75.4,75.65,21591.0,75.4,75.66,75.4,75.65,21591.0
2020-02-13 10:20:00,75.61,75.64,75.58,75.61,12522.0,75.61,75.64,75.58,75.61,12522.0
2020-02-13 10:25:00,75.63,75.77,75.63,75.72,36414.0,75.63,75.77,75.63,75.72,36414.0
2020-02-13 10:30:00,75.75,75.79,75.65,75.69,51126.0,75.75,75.79,75.65,75.69,51126.0
2020-02-13 10:35:00,75.7,75.74,75.57,75.65,52671.0,75.7,75.74,75.57,75.65,52671.0
2020-02-13 10:40:00,75.63,75.75,75.58,75.71,17904.0,75.63,75.75,75.58,75.71,17904.0
2020-02-13 10:45:00,75.71,75.71,75.63,75.67,8661.0,75.71,75.71,75.63,75.67,8661.0
2020-02-13 10:50:00,75.67,75.74,75.67,75.7,19047.0,75.67,75.74,75.67,75.7,19047.0
2020-02-13 10:55:00,75.7,75.86,75.66,75.66,355992.0,75.7,75.86,75.66,75.66,355992.0
2020-02-13 11:00:00,75.66,75.7,75.63,75.65,26568.0,75.66,75.7,75.63,75.65,26568.0
2020-02-13 11:05:00,75.7,75.75,75.66,75.71,44883.0,75.7,75.75,75.66,75.71,44883.0
2020-02-13 11:10:00,75.68,75.75,75.65,75.65,20727.0,75.68,75.75,75.65,75.65,20727.0
2020-02-13 11:15:00,75.65,75.65,75.46,75.46,14367.0,75.65,75.65,75.46,75.46,14367.0
2020-02-13 11:20:00,75.46,75.56,75.4,75.56,9900.0,75.46,75.56,75.4,75.56,9900.0
2020-02-13 11:25:00,75.53,75.69,75.49,75.69,6900.0,75.53,75.69,75.49,75.69,6900.0
2020-02-13 11:30:00,75.69,75.69,75.6,75.65,14352.0,75.69,75.69,75.6,75.65,14352.0
2020-02-13 11:35:00,75.67,75.72,75.55,75.55,6606.0,75.67,75.72,75.55,75.55,6606.0
2020-02-13 11:40:00,75.55,75.64,75.55,75.56,6999.0,75.55,75.64,75.55,75.56,6999.0
2020-02-13 11:45:00,75.57,75.63,75.57,75.63,8175.0,75.57,75.63,75.57,75.63,8175.0
2020-02-13 11:50:00,75.63,75.73,75.63,75.65,8802.0,75.63,75.73,75.63,75.65,8802.0
2020-02-13 11:55:00,75.64,75.72,75.63,75.72,4320.0,75.64,75.72,75.63,75.72,4320.0
2020-02-13 12:00:00,75.74,75.78,75.7,75.76,8832.0,75.74,75.78,75.7,75.76,8832.0
2020-02-13 12:05:00,75.74,75.79,75.73,75.76,11079.0,75.74,75.79,75.73,75.76,11079.0
2020-02-13 12:10:00,75.76,75.79,75.75,75.79,9267.0,75.76,75.79,75.75,75.79,9267.0
2020-02-13 12:15:00,75.79,75.81,75.74,75.74,8619.0,75.79,75.81,75.74,75.74,8619.0
2020-02-13 12:20:00,75.74,75.76,75.69,75.75,21024.0,75.74,75.76,75.69,75.75,21024.0
2020-02-13 12:25:00,75.75,75.76,75.71,75.73,6450.0,75.75,75.76,75.71,75.73,6450.0
2020-02-13 12:30:00,75.76,75.77,75.75,75.76,23661.0,75.76,75.77,75.75,75.76,23661.0
2020-02-13 12:35:00,75.76,75.77,75.71,75.71,15063.0,75.76,75.77,75.71,75.71,15063.0
2020-02-13 12:40:00,75.72,75.72,75.64,75.64,9885.0,75.72,75.72,75.64,75.64,9885.0
2020-02-13 12:45:00,75.66,75.67,75.63,75.64,8916.0,75.66,75.67,75.63,75.64,8916.0
2020-02-13 12:50:00,75.65,75.67,75.63,75.65,4869.0,75.65,75.67,75.63,75.65,4869.0
2020-02-13 12:55:00,75.67,75.67,75.54,75.57,6837.0,75.67,75.67,75.54,75.57,6837.0
2020-02-13 13:00:00,75.56,75.68,75.56,75.66,11475.0,75.56,75.68,75.56,75.66,11475.0
2020-02-13 13:05:00,75.64,75.71,75.63,75.67,15126.0,75.64,75.71,75.63,75.67,15126.0
2020-02-13 13:10:00,75.66,75.68,75.62,75.62,8181.0,75.66,75.68,75.62,75.62,8181.0
2020-02-13 13:15:00,75.61,75.64,75.55,75.59,19905.0,75.61,75.64,75.55,75.59,19905.0
2020-02-13 13:20:00,75.66,75.71,75.62,75.63,22041.0,75.66,75.71,75.62,75.63,22041.0
2020-02-13 13:25:00,75.68,75.68,75.62,75.66,5160.0,75.68,75.68,75.62,75.66,5160.0
2020-02-13 13:30:00,75.67,75.69,75.65,75.66,17868.0,75.67,75.69,75.65,75.66,17868.0
2020-02-13 13:35:00,75.67,75.69,75.64,75.67,15306.0,75.67,75.69,75.64,75.67,15306.0
2020-02-13 13:40:00,75.67,75.69,75.65,75.66,23817.0,75.67,75.69,75.65,75.66,23817.0
2020-02-13 13:45:00,75.66,75.71,75.64,75.66,15336.0,75.66,75.71,75.64,75.66,15336.0
2020-02-13 13:50:00,75.66,75.68,75.63,75.63,8253.0,75.66,75.68,75.63,75.63,8253.0
2020-02-13 13:55:00,75.62,75.68,75.62,75.66,18945.0,75.62,75.68,75.62,75.66,18945.0
2020-02-13 14:00:00,75.68,75.73,75.66,75.73,28890.0,75.68,75.73,75.66,75.73,28890.0
2020-02-13 14:05:00,75.7,75.71,75.65,75.65,17925.0,75.7,75.71,75.65,75.65,17925.0
2020-02-13 14:10:00,75.65,75.65,75.59,75.61,13776.0,75.65,75.65,75.59,75.61,13776.0
2020-02-13 14:15:00,75.64,75.72,75.64,75.68,9477.0,75.64,75.72,75.64,75.68,9477.0
2020-02-13 14:20:00,75.68,75.69,75.62,75.67,25923.0,75.68,75.69,75.62,75.67,25923.0
2020-02-13 14:25:00,75.67,75.67,75.62,75.64,8784.0,75.67,75.67,75.62,75.64,8784.0
2020-02-13 14:30:00,75.63,75.69,75.63,75.69,9564.0,75.63,75.69,75.63,75.69,9564.0
2020-02-13 14:35:00,75.67,75.67,75.64,75.66,7575.0,75.67,75.67,75.64,75.66,7575.0
2020-02-13 14:40:00,75.64,75.67,75.63,75.65,8409.0,75.64,75.67,75.63,75.65,8409.0
2020-02-13 14:45:00,75.67,75.69,75.6,75.67,18168.0,75.67,75.69,75.6,75.67,18168.0
2020-02-13 14:50:00,75.67,75.67,75.64,75.67,5316.0,75.67,75.67,75.64,75.67,5316.0
2020-02-13 14:55:00,75.67,75.68,75.63,75.63,6834.0,75.67,75.68,75.63,75.63,6834.0
2020-02-13 15:00:00,75.61,75.66,75.58,75.58,14787.0,75.61,75.66,75.58,75.58,14787.0
2020-02-13 15:05:00,75.6,75.69,75.6,75.65,11511.0,75.6,75.69,75.6,75.65,11511.0
2020-02-13 15:10:00,75.65,75.66,75.61,75.61,8616.0,75.65,75.66,75.61,75.61,8616.0
2020-02-13 15:15:00,75.64,75.67,75.55,75.6,14700.0,75.64,75.67,75.55,75.6,14700.0
2020-02-13 15:20:00,75.61,75.72,75.6,75.71,122163.0,75.61,75.72,75.6,75.71,122163.0
2020-02-13 15:25:00,75.71,75.73,75.65,75.73,47646.0,75.71,75.73,75.65,75.73,47646.0
2020-02-13 15:30:00,75.72,75.75,75.57,75.59,40572.0,75.72,75.75,75.57,75.59,40572.0
2020-02-13 15:35:00,75.61,75.69,75.6,75.61,32871.0,75.61,75.69,75.6,75.61,32871.0
2020-02-13 15:40:00,75.59,75.62,75.5,75.5,32574.0,75.59,75.62,75.5,75.5,32574.0
2020-02-13 15:45:00,75.5,75.62,75.46,75.57,52752.0,75.5,75.62,75.46,75.57,52752.0
2020-02-13 15:50:00,75.58,75.62,75.54,75.6,75984.0,75.58,75.62,75.54,75.6,75984.0
2020-02-13 15:55:00,75.59,75.68,75.49,75.54,268548.0,75.59,75.68,75.49,75.54,268548.0
2020-02-14 09:30:00,76.09,76.19,75.79,76.06,60531.0,76.09,76.19,75.79,76.06,60531.0
2020-02-14 09:35:00,76.06,76.17,75.72,75.81,9435.0,76.06,76.17,75.72,75.81,9435.0
2020-02-14 09:40:00,75.78,75.98,75.76,75.81,10914.0,75.78,75.98,75.76,75.81,10914.0
2020-02-14 09:45:00,75.72,75.88,75.72,75.83,13110.0,75.72,75.88,75.72,75.83,13110.0
2020-02-14 09:50:00,75.72,75.81,75.7,75.77,4560.0,75.72,75.81,75.7,75.77,4560.0
2020-02-14 09:55:00,75.84,75.86,75.67,75.68,9024.0,75.84,75.86,75.67,75.68,9024.0
2020-02-14 10:00:00,75.7,75.93,75.7,75.93,19167.0,75.7,75.93,75.7,75.93,19167.0
2020-02-14 10:05:00,75.93,76.01,75.88,75.94,13332.0,75.93,76.01,75.88,75.94,13332.0
2020-02-14 10:10:00,76.05,76.11,76.01,76.11,9012.0,76.05,76.11,76.01,76.11,9012.0
2020-02-14 10:15:00,76.16,76.31,76.1,76.24,22794.0,76.16,76.31,76.1,76.24,22794.0
2020-02-14 10:20:00,76.23,76.39,76.23,76.34,11145.0,76.23,76.39,76.23,76.34,11145.0
2020-02-14 10:25:00,76.32,76.46,76.32,76.34,12507.0,76.32,76.46,76.32,76.34,12507.0
2020-02-14 10:30:00,76.33,76.41,76.28,76.29,15864.0,76.33,76.41,76.28,76.29,15864.0
2020-02-14 10:35:00,76.26,76.35,76.25,76.29,7200.0,76.26,76.35,76.25,76.29,7200.0
2020-02-14 10:40:00,76.4,76.41,76.35,76.35,5874.0,76.4,76.41,76.35,76.35,5874.0
2020-02-14 10:45:00,76.33,76.49,76.32,76.49,7770.0,76.33,76.49,76.32,76.49,7770.0
2020-02-14 10:50:00,76.55,76.57,76.48,76.48,9072.0,76.55,76.57,76.48,76.48,9072.0
2020-02-14 10:55:00,76.52,76.56,76.47,76.51,35118.0,76.52,76.56,76.47,76.51,35118.0
2020-02-14 11:00:00,76.56,76.58,76.56,76.56,25665.0,76.56,76.58,76.56,76.56,25665.0
2020-02-14 11:05:00,76.59,76.63,76.54,76.61,8277.0,76.59,76.63,76.54,76.61,8277.0
2020-02-14 11:10:00,76.63,76.66,76.52,76.52,22188.0,76.63,76.66,76.52,76.52,22188.0
2020-02-14 11:15:00,76.53,76.6,76.52,76.6,16242.0,76.53,76.6,76.52,76.6,16242.0
2020-02-14 11:20:00,76.58,76.61,76.51,76.51,18567.0,76.58,76.61,76.51,76.51,18567.0
2020-02-14 11:25:00,76.5,76.51,76.41,76.46,15624.0,76.5,76.51,76.41,76.46,15624.0
2020-02-14 11:30:00,76.44,76.5,76.42,76.46,8883.0,76.44,76.5,76.42,76.46,8883.0
2020-02-14 11:35:00,76.49,76.55,76.45,76.47,24324.0,76.49,76.55,76.45,76.47,24324.0
2020-02-14 11:40:00,76.49,76.51,76.45,76.49,10830.0,76.49,76.51,76.45,76.49,10830.0
2020-02-14 11:45:00,76.53,76.54,76.45,76.46,11559.0,76.53,76.54,76.45,76.46,11559.0
2020-02-14 11:50:00,76.42,76.52,76.42,76.44,22206.0,76.42,76.52,76.42,76.44,22206.0
2020-02-14 11:55:00,76.44,76.51,76.44,76.45,4857.0,76.44,76.51,76.44,76.45,4857.0
2020-02-14 12:00:00,76.45,76.48,76.27,76.27,23043.0,76.45,76.48,76.27,76.27,23043.0
2020-02-14 12:05:00,76.27,76.35,76.27,76.31,6150.0,76.27,76.35,76.27,76.31,6150.0
2020-02-14 12:10:00,76.3,76.33,76.3,76.33,8100.0,76.3,76.33,76.3,76.33,8100.0
2020-02-14 12:15:00,76.39,76.42,76.37,76.41,9015.0,76.39,76.42,76.37,76.41,9015.0
2020-02-14 12:20:00,76.39,76.42,76.33,76.33,6900.0,76.39,76.42,76.33,76.33,6900.0
2020-02-14 12:25:00,76.38,76.38,76.33,76.33,1800.0,76.38,76.38,76.33,76.33,1800.0
2020-02-14 12:30:00,76.36,76.42,76.36,76.42,4281.0,76.36,76.42,76.36,76.42,4281.0
2020-02-14 12:35:00,76.43,76.43,76.4,76.42,8100.0,76.43,76.43,76.4,76.42,8100.0
2020-02-14 12:40:00,76.43,76.47,76.42,76.44,12270.0,76.43,76.47,76.42,76.44,12270.0
2020-02-14 12:45:00,76.44,76.48,76.43,76.47,9492.0,76.44,76.48,76.43,76.47,9492.0
2020-02-14 12:50:00,76.48,76.5,76.47,76.49,7398.0,76.48,76.5,76.47,76.49,7398.0
2020-02-14 12:55:00,76.49,76.56,76.49,76.55,14565.0,76.49,76.56,76.49,76.55,14565.0
2020-02-14 13:00:00,76.56,76.63,76.54,76.62,17043.0,76.56,76.63,76.54,76.62,17043.0
2020-02-14 13:05:00,76.62,76.64,76.57,76.57,9495.0,76.62,76.64,76.57,76.57,9495.0
2020-02-14 13:10:00,76.64,76.7,76.64,76.68,11334.0,76.64,76.7,76.64,76.68,11334.0
2020-02-14 13:15:00,76.66,76.68,76.63,76.66,6588.0,76.66,76.68,76.63,76.66,6588.0
2020-02-14 13:20:00,76.67,76.71,76.65,76.71,6381.0,76.67,76.71,76.65,76.71,6381.0
2020-02-14 13:25:00,76.71,76.79,76.7,76.72,14400.0,76.71,76.79,76.7,76.72,14400.0
2020-02-14 13:30:00,76.72,76.73,76.66,76.73,6450.0,76.72,76.73,76.66,76.73,6450.0
2020-02-14 13:35:00,76.74,76.74,76.68,76.72,8418.0,76.74,76.74,76.68,76.72,8418.0
2020-02-14 13:40:00,76.74,76.76,76.69,76.69,4371.0,76.74,76.76,76.69,76.69,4371.0
2020-02-14 13:45:00,76.66,76.67,76.61,76.64,6000.0,76.66,76.67,76.61,76.64,6000.0
2020-02-14 13:50:00,76.63,76.7,76.63,76.7,11022.0,76.63,76.7,76.63,76.7,11022.0
2020-02-14 13:55:00,76.7,76.73,76.67,76.67,6003.0,76.7,76.73,76.67,76.67,6003.0
2020-02-14 14:00:00,76.67,76.72,76.66,76.68,11493.0,76.67,76.72,76.66,76.68,11493.0
2020-02-14 14:05:00,76.67,76.71,76.64,76.64,9354.0,76.67,76.71,76.64,76.64,9354.0
2020-02-14 14:10:00,76.66,76.67,76.56,76.56,11844.0,76.66,76.67,76.56,76.56,11844.0
2020-02-14 14:15:00,76.55,76.55,76.38,76.44,24375.0,76.55,76.55,76.38,76.44,24375.0
2020-02-14 14:20:00,76.49,76.59,76.45,76.55,8487.0,76.49,76.59,76.45,76.55,8487.0
2020-02-14 14:25:00,76.59,76.61,76.58,76.58,3900.0,76.59,76.61,76.58,76.58,3900.0
2020-02-14 14:30:00,76.53,76.57,76.52,76.55,7899.0,76.53,76.57,76.52,76.55,7899.0
2020-02-14 14:35:00,76.54,76.64,76.53,76.64,8589.0,76.54,76.64,76.53,76.64,8589.0
2020-02-14 14:40:00,76.62,76.63,76.58,76.62,9900.0,76.62,76.63,76.58,76.62,9900.0
2020-02-14 14:45:00,76.6,76.66,76.58,76.63,8424.0,76.6,76.66,76.58,76.63,8424.0
2020-02-14 14:50:00,76.63,76.69,76.62,76.67,15099.0,76.63,76.69,76.62,76.67,15099.0
2020-02-14 14:55:00,76.65,76.68,76.65,76.66,6372.0,76.65,76.68,76.65,76.66,6372.0
2020-02-14 15:00:00,76.67,76.68,76.65,76.66,12300.0,76.67,76.68,76.65,76.66,12300.0
2020-02-14 15:05:00,76.66,76.74,76.65,76.7,11406.0,76.66,76.74,76.65,76.7,11406.0
2020-02-14 15:10:00,76.69,76.71,76.6,76.62,10218.0,76.69,76.71,76.6,76.62,10218.0
2020-02-14 15:15:00,76.6,76.67,76.6,76.66,14253.0,76.6,76.67,76.6,76.66,14253.0
2020-02-14 15:20:00,76.66,76.74,76.64,76.7,23961.0,76.66,76.74,76.64,76.7,23961.0
2020-02-14 15:25:00,76.73,76.75,76.72,76.75,9126.0,76.73,76.75,76.72,76.75,9126.0
2020-02-14 15:30:00,76.73,76.82,76.72,76.82,26145.0,76.73,76.82,76.72,76.82,26145.0
2020-02-14 15:35:00,76.83,76.92,76.82,76.92,25884.0,76.83,76.92,76.82,76.92,25884.0
2020-02-14 15:40:00,76.92,76.92,76.8,76.81,25332.0,76.92,76.92,76.8,76.81,25332.0
2020-02-14 15:45:00,76.8,76.89,76.8,76.81,39411.0,76.8,76.89,76.8,76.81,39411.0
2020-02-14 15:50:00,76.85,76.89,76.78,76.82,43092.0,76.85,76.89,76.78,76.82,43092.0
2020-02-14 15:55:00,76.82,76.88,76.77,76.85,119586.0,76.82,76.88,76.77,76.85,119586.0
2020-02-18 09:30:00,76.19,76.74,76.19,76.31,92772.0,76.19,76.74,76.19,76.31,92772.0
2020-02-18 09:35:00,76.35,76.44,75.86,76.44,155703.0,76.35,76.44,75.86,76.44,155703.0
2020-02-18 09:40:00,76.39,76.49,76.27,76.49,62835.0,76.39,76.49,76.27,76.49,62835.0
2020-02-18 09:45:00,76.52,76.58,76.27,76.33,144996.0,76.52,76.58,76.27,76.33,144996.0
2020-02-18 09:50:00,76.3,76.36,76.14,76.15,199134.0,76.3,76.36,76.14,76.15,199134.0
2020-02-18 09:55:00,76.19,76.43,76.18,76.39,29010.0,76.19,76.43,76.18,76.39,29010.0
2020-02-18 10:00:00,76.35,76.36,76.25,76.32,30531.0,76.35,76.36,76.25,76.32,30531.0
2020-02-18 10:05:00,76.3,76.35,76.26,76.32,46923.0,76.3,76.35,76.26,76.32,46923.0
2020-02-18 10:10:00,76.37,76.37,76.25,76.32,38241.0,76.37,76.37,76.25,76.32,38241.0
2020-02-18 10:15:00,76.31,76.34,76.24,76.32,52269.0,76.31,76.34,76.24,76.32,52269.0
2020-02-18 10:20:00,76.32,76.38,76.22,76.25,35730.0,76.32,76.38,76.22,76.25,35730.0
2020-02-18 10:25:00,76.25,76.33,76.13,76.16,84447.0,76.25,76.33,76.13,76.16,84447.0
2020-02-18 10:30:00,76.16,76.3,76.15,76.22,106527.0,76.16,76.3,76.15,76.22,106527.0
2020-02-18 10:35:00,76.22,76.22,76.07,76.12,31389.0,76.22,76.22,76.07,76.12,31389.0
2020-02-18 10:40:00,76.12,76.24,76.08,76.24,34689.0,76.12,76.24,76.08,76.24,34689.0
2020-02-18 10:45:00,76.21,76.24,76.19,76.23,10893.0,76.21,76.24,76.19,76.23,10893.0
2020-02-18 10:50:00,76.21,76.28,76.2,76.28,16863.0,76.21,76.28,76.2,76.28,16863.0
2020-02-18 10:55:00,76.3,76.35,76.24,76.26,17724.0,76.3,76.35,76.24,76.26,17724.0
2020-02-18 11:00:00,76.28,76.3,76.0,76.02,50160.0,76.28,76.3,76.0,76.02,50160.0
2020-02-18 11:05:00,76.03,76.08,75.81,75.82,51483.0,76.03,76.08,75.81,75.82,51483.0
2020-02-18 11:10:00,75.82,75.87,75.76,75.76,20184.0,75.82,75.87,75.76,75.76,20184.0
2020-02-18 11:15:00,75.77,75.95,75.77,75.89,63918.0,75.77,75.95,75.77,75.89,63918.0
2020-02-18 11:20:00,75.87,76.02,75.87,75.94,43125.0,75.87,76.02,75.87,75.94,43125.0
2020-02-18 11:25:00,75.95,76.09,75.89,75.89,37965.0,75.95,76.09,75.89,75.89,37965.0
2020-02-18 11:30:00,75.91,75.94,75.86,75.88,34908.0,75.91,75.94,75.86,75.88,34908.0
2020-02-18 11:35:00,75.89,76.01,75.87,76.01,30732.0,75.89,76.01,75.87,76.01,30732.0
2020-02-18 11:40:00,75.92,75.97,75.83,75.9,16617.0,75.92,75.97,75.83,75.9,16617.0
2020-02-18 11:45:00,75.89,75.99,75.89,75.95,3984.0,75.89,75.99,75.89,75.95,3984.0
2020-02-18 11:50:00,75.96,76.11,75.93,75.96,32580.0,75.96,76.11,75.93,75.96,32580.0
2020-02-18 11:55:00,75.98,75.98,75.89,75.89,4350.0,75.98,75.98,75.89,75.89,4350.0
2020-02-18 12:00:00,75.9,75.99,75.88,75.98,10263.0,75.9,75.99,75.88,75.98,10263.0
2020-02-18 12:05:00,75.98,76.09,75.97,76.09,7473.0,75.98,76.09,75.97,76.09,7473.0
2020-02-18 12:10:00,76.09,76.16,76.09,76.11,7200.0,76.09,76.16,76.09,76.11,7200.0
2020-02-18 12:15:00,76.19,76.19,76.09,76.12,5100.0,76.19,76.19,76.09,76.12,5100.0
2020-02-18 12:20:00,76.12,76.14,76.03,76.07,14790.0,76.12,76.14,76.03,76.07,14790.0
2020-02-18 12:25:00,76.05,76.07,75.93,75.94,25686.0,76.05,76.07,75.93,75.94,25686.0
2020-02-18 12:30:00,75.96,76.12,75.95,76.07,13500.0,75.96,76.12,75.95,76.07,13500.0
2020-02-18 12:35:00,76.07,76.14,76.02,76.14,9786.0,76.07,76.14,76.02,76.14,9786.0
2020-02-18 12:40:00,76.16,76.18,76.11,76.17,14388.0,76.16,76.18,76.11,76.17,14388.0
2020-02-18 12:45:00,76.19,76.22,76.12,76.16,4722.0,76.19,76.22,76.12,76.16,4722.0
2020-02-18 12:50:00,76.14,76.14,76.0,76.0,19776.0,76.14,76.14,76.0,76.0,19776.0
2020-02-18 12:55:00,76.05,76.11,76.03,76.07,4500.0,76.05,76.11,76.03,76.07,4500.0
2020-02-18 13:00:00,76.07,76.19,76.07,76.16,11700.0,76.07,76.19,76.07,76.16,11700.0
2020-02-18 13:05:00,76.16,76.23,76.13,76.2,13734.0,76.16,76.23,76.13,76.2,13734.0
2020-02-18 13:10:00,76.23,76.23,76.11,76.13,9006.0,76.23,76.23,76.11,76.13,9006.0
2020-02-18 13:15:00,76.13,76.13,76.07,76.07,4200.0,76.13,76.13,76.07,76.07,4200.0
2020-02-18 13:20:00,76.07,76.1,76.02,76.02,17193.0,76.07,76.1,76.02,76.02,17193.0
2020-02-18 13:25:00,76.04,76.17,76.04,76.17,13680.0,76.04,76.17,76.04,76.17,13680.0
2020-02-18 13:30:00,76.2,76.2,76.05,76.05,17541.0,76.2,76.2,76.05,76.05,17541.0
2020-02-18 13:35:00,76.05,76.15,76.03,76.12,16161.0,76.05,76.15,76.03,76.12,16161.0
2020-02-18 13:40:00,76.15,76.2,76.13,76.18,8511.0,76.15,76.2,76.13,76.18,8511.0
2020-02-18 13:45:00,76.19,76.23,76.18,76.21,9900.0,76.19,76.23,76.18,76.21,9900.0
2020-02-18 13:50:00,76.2,76.23,76.17,76.23,8079.0,76.2,76.23,76.17,76.23,8079.0
2020-02-18 13:55:00,76.23,76.24,76.17,76.17,14172.0,76.23,76.24,76.17,76.17,14172.0
2020-02-18 14:00:00,76.19,76.2,76.06,76.06,12411.0,76.19,76.2,76.06,76.06,12411.0
2020-02-18 14:05:00,76.06,76.1,76.02,76.05,12162.0,76.06,76.1,76.02,76.05,12162.0
2020-02-18 14:10:00,76.04,76.05,75.95,75.95,7926.0,76.04,76.05,75.95,75.95,7926.0
2020-02-18 14:15:00,75.93,76.09,75.92,76.02,11100.0,75.93,76.09,75.92,76.02,11100.0
2020-02-18 14:20:00,76.01,76.13,75.98,76.13,5130.0,76.01,76.13,75.98,76.13,5130.0
2020-02-18 14:25:00,76.14,76.32,76.08,76.31,13293.0,76.14,76.32,76.08,76.31,13293.0
2020-02-18 14:30:00,76.24,76.24,76.14,76.14,4650.0,76.24,76.24,76.14,76.14,4650.0
2020-02-18 14:35:00,76.13,76.2,76.07,76.09,7644.0,76.13,76.2,76.07,76.09,7644.0
2020-02-18 14:40:00,76.12,76.2,76.09,76.14,11316.0,76.12,76.2,76.09,76.14,11316.0
2020-02-18 14:45:00,76.15,76.18,76.13,76.14,7128.0,76.15,76.18,76.13,76.14,7128.0
2020-02-18 14:50:00,76.15,76.19,76.14,76.15,12534.0,76.15,76.19,76.14,76.15,12534.0
2020-02-18 14:55:00,76.17,76.21,76.14,76.16,7791.0,76.17,76.21,76.14,76.16,7791.0
2020-02-18 15:00:00,76.19,76.22,76.09,76.14,19326.0,76.19,76.22,76.09,76.14,19326.0
2020-02-18 15:05:00,76.13,76.19,76.09,76.1,10125.0,76.13,76.19,76.09,76.1,10125.0
2020-02-18 15:10:00,76.08,76.2,76.08,76.11,9441.0,76.08,76.2,76.08,76.11,9441.0
2020-02-18 15:15:00,76.07,76.13,76.07,76.1,7044.0,76.07,76.13,76.07,76.1,7044.0
2020-02-18 15:20:00,76.1,76.2,76.1,76.16,10950.0,76.1,76.2,76.1,76.16,10950.0
2020-02-18 15:25:00,76.16,76.21,76.15,76.16,20580.0,76.16,76.21,76.15,76.16,20580.0
2020-02-18 15:30:00,76.19,76.24,76.16,76.22,41058.0,76.19,76.24,76.16,76.22,41058.0
2020-02-18 15:35:00,76.22,76.48,76.22,76.48,45201.0,76.22,76.48,76.22,76.48,45201.0
2020-02-18 15:40:00,76.47,76.49,76.39,76.48,40683.0,76.47,76.49,76.39,76.48,40683.0
2020-02-18 15:45:00,76.47,76.54,76.43,76.46,59787.0,76.47,76.54,76.43,76.46,59787.0
2020-02-18 15:50:00,76.46,76.49,76.29,76.47,116136.0,76.46,76.49,76.29,76.47,116136.0
2020-02-18 15:55:00,76.45,76.51,76.43,76.51,157059.0,76.45,76.51,76.43,76.51,157059.0
2020-02-19 09:30:00,76.94,77.5,76.82,77.5,82755.0,76.94,77.5,76.82,77.5,82755.0
2020-02-19 09:35:00,77.5,77.74,77.39,77.49,145953.0,77.5,77.74,77.39,77.49,145953.0
2020-02-19 09:40:00,77.48,77.66,77.35,77.54,67332.0,77.48,77.66,77.35,77.54,67332.0
2020-02-19 09:45:00,77.54,77.91,77.48,77.91,35103.0,77.54,77.91,77.48,77.91,35103.0
2020-02-19 09:50:00,77.95,78.16,77.91,77.91,31935.0,77.95,78.16,77.91,77.91,31935.0
2020-02-19 09:55:00,77.93,78.08,77.89,77.94,32520.0,77.93,78.08,77.89,77.94,32520.0
2020-02-19 10:00:00,77.94,77.97,77.79,77.97,51516.0,77.94,77.97,77.79,77.97,51516.0
2020-02-19 10:05:00,77.98,78.03,77.95,78.0,18534.0,77.98,78.03,77.95,78.0,18534.0
2020-02-19 10:10:00,77.99,77.99,77.88,77.94,21828.0,77.99,77.99,77.88,77.94,21828.0
2020-02-19 10:15:00,77.95,78.05,77.83,78.0,51222.0,77.95,78.05,77.83,78.0,51222.0
2020-02-19 10:20:00,78.01,78.23,77.99,78.21,74727.0,78.01,78.23,77.99,78.21,74727.0
2020-02-19 10:25:00,78.19,78.22,78.01,78.01,51975.0,78.19,78.22,78.01,78.01,51975.0
2020-02-19 10:30:00,78.01,78.07,77.97,77.98,47985.0,78.01,78.07,77.97,77.98,47985.0
2020-02-19 10:35:00,77.96,77.99,77.91,77.93,9210.0,77.96,77.99,77.91,77.93,9210.0
2020-02-19 10:40:00,77.93,78.16,77.92,78.09,14655.0,77.93,78.16,77.92,78.09,14655.0
2020-02-19 10:45:00,78.12,78.23,78.09,78.22,85305.0,78.12,78.23,78.09,78.22,85305.0
2020-02-19 10:50:00,78.2,78.43,78.2,78.4,67353.0,78.2,78.43,78.2,78.4,67353.0
2020-02-19 10:55:00,78.4,78.45,78.27,78.34,37875.0,78.4,78.45,78.27,78.34,37875.0
2020-02-19 11:00:00,78.34,78.4,78.34,78.36,23874.0,78.34,78.4,78.34,78.36,23874.0
2020-02-19 11:05:00,78.37,78.38,78.33,78.37,9900.0,78.37,78.38,78.33,78.37,9900.0
2020-02-19 11:10:00,78.36,78.38,78.3,78.38,16866.0,78.36,78.38,78.3,78.38,16866.0
2020-02-19 11:15:00,78.37,78.38,78.33,78.33,12459.0,78.37,78.38,78.33,78.33,12459.0
2020-02-19 11:20:00,78.32,78.51,78.29,78.51,26058.0,78.32,78.51,78.29,78.51,26058.0
2020-02-19 11:25:00,78.53,78.55,78.5,78.53,17511.0,78.53,78.55,78.5,78.53,17511.0
2020-02-19 11:30:00,78.54,78.6,78.53,78.55,31689.0,78.54,78.6,78.53,78.55,31689.0
2020-02-19 11:35:00,78.55,78.6,78.51,78.54,67767.0,78.55,78.6,78.51,78.54,67767.0
2020-02-19 11:40:00,78.56,78.56,78.49,78.51,20061.0,78.56,78.56,78.49,78.51,20061.0
2020-02-19 11:45:00,78.53,78.58,78.5,78.53,22020.0,78.53,78.58,78.5,78.53,22020.0
2020-02-19 11:50:00,78.53,78.53,78.46,78.52,30849.0,78.53,78.53,78.46,78.52,30849.0
2020-02-19 11:55:00,78.5,78.55,78.5,78.55,15144.0,78.5,78.55,78.5,78.55,15144.0
2020-02-19 12:00:00,78.55,78.62,78.53,78.58,27609.0,78.55,78.62,78.53,78.58,27609.0
2020-02-19 12:05:00,78.6,78.65,78.6,78.64,22491.0,78.6,78.65,78.6,78.64,22491.0
2020-02-19 12:10:00,78.62,78.66,78.6,78.63,29100.0,78.62,78.66,78.6,78.63,29100.0
2020-02-19 12:15:00,78.63,78.73,78.63,78.73,26331.0,78.63,78.73,78.63,78.73,26331.0
2020-02-19 12:20:00,78.71,78.72,78.65,78.67,14292.0,78.71,78.72,78.65,78.67,14292.0
2020-02-19 12:25:00,78.67,78.69,78.6,78.66,22665.0,78.67,78.69,78.6,78.66,22665.0
2020-02-19 12:30:00,78.66,78.71,78.65,78.71,14274.0,78.66,78.71,78.65,78.71,14274.0
2020-02-19 12:35:00,78.72,78.73,78.69,78.72,19329.0,78.72,78.73,78.69,78.72,19329.0
2020-02-19 12:40:00,78.73,78.78,78.71,78.78,16737.0,78.73,78.78,78.71,78.78,16737.0
2020-02-19 12:45:00,78.78,78.9,78.78,78.89,31566.0,78.78,78.9,78.78,78.89,31566.0
2020-02-19 12:50:00,78.9,78.9,78.82,78.82,17220.0,78.9,78.9,78.82,78.82,17220.0
2020-02-19 12:55:00,78.84,78.91,78.82,78.91,25890.0,78.84,78.91,78.82,78.91,25890.0
2020-02-19 13:00:00,78.91,78.99,78.9,78.97,35682.0,78.91,78.99,78.9,78.97,35682.0
2020-02-19 13:05:00,78.98,79.0,78.96,78.98,24042.0,78.98,79.0,78.96,78.98,24042.0
2020-02-19 13:10:00,78.98,79.05,78.94,79.01,17328.0,78.98,79.05,78.94,79.01,17328.0
2020-02-19 13:15:00,79.01,79.01,78.89,78.89,14643.0,79.01,79.01,78.89,78.89,14643.0
2020-02-19 13:20:00,78.9,78.9,78.79,78.79,10620.0,78.9,78.9,78.79,78.79,10620.0
2020-02-19 13:25:00,78.81,78.87,78.78,78.82,12042.0,78.81,78.87,78.78,78.82,12042.0
2020-02-19 13:30:00,78.82,78.84,78.75,78.76,19890.0,78.82,78.84,78.75,78.76,19890.0
2020-02-19 13:35:00,78.76,78.8,78.7,78.79,126807.0,78.76,78.8,78.7,78.79,126807.0
2020-02-19 13:40:00,78.74,78.81,78.7,78.81,24525.0,78.74,78.81,78.7,78.81,24525.0
2020-02-19 13:45:00,78.81,78.81,78.74,78.76,21291.0,78.81,78.81,78.74,78.76,21291.0
2020-02-19 13:50:00,78.77,78.79,78.75,78.78,25128.0,78.77,78.79,78.75,78.78,25128.0
2020-02-19 13:55:00,78.79,78.8,78.68,78.71,22656.0,78.79,78.8,78.68,78.71,22656.0
2020-02-19 14:00:00,78.7,78.78,78.7,78.77,16032.0,78.7,78.78,78.7,78.77,16032.0
2020-02-19 14:05:00,78.79,78.86,78.78,78.86,22980.0,78.79,78.86,78.78,78.86,22980.0
2020-02-19 14:10:00,78.86,78.91,78.79,78.84,27927.0,78.86,78.91,78.79,78.84,27927.0
2020-02-19 14:15:00,78.84,78.95,78.83,78.92,21003.0,78.84,78.95,78.83,78.92,21003.0
2020-02-19 14:20:00,78.95,78.96,78.9,78.95,21060.0,78.95,78.96,78.9,78.95,21060.0
2020-02-19 14:25:00,78.97,79.11,78.97,79.08,104631.0,78.97,79.11,78.97,79.08,104631.0
2020-02-19 14:30:00,79.08,79.09,78.89,78.89,36558.0,79.08,79.09,78.89,78.89,36558.0
2020-02-19 14:35:00,78.89,78.9,78.81,78.84,20355.0,78.89,78.9,78.81,78.84,20355.0
2020-02-19 14:40:00,78.86,78.86,78.77,78.83,19500.0,78.86,78.86,78.77,78.83,19500.0
2020-02-19 14:45:00,78.85,78.89,78.77,78.77,15327.0,78.85,78.89,78.77,78.77,15327.0
2020-02-19 14:50:00,78.75,78.8,78.7,78.7,19362.0,78.75,78.8,78.7,78.7,19362.0
2020-02-19 14:55:00,78.7,78.71,78.64,78.66,10047.0,78.7,78.71,78.64,78.66,10047.0
2020-02-19 15:00:00,78.71,78.82,78.7,78.73,20658.0,78.71,78.82,78.7,78.73,20658.0
2020-02-19 15:05:00,78.73,78.75,78.64,78.67,17829.0,78.73,78.75,78.64,78.67,17829.0
2020-02-19 15:10:00,78.66,78.71,78.64,78.68,146823.0,78.66,78.71,78.64,78.68,146823.0
2020-02-19 15:15:00,78.69,78.74,78.58,78.58,325959.0,78.69,78.74,78.58,78.58,325959.0
2020-02-19 15:20:00,78.59,78.64,78.53,78.57,21288.0,78.59,78.64,78.53,78.57,21288.0
2020-02-19 15:25:00,78.57,78.6,78.51,78.55,20607.0,78.57,78.6,78.51,78.55,20607.0
2020-02-19 15:30:00,78.56,78.62,78.54,78.56,37314.0,78.56,78.62,78.54,78.56,37314.0
2020-02-19 15:35:00,78.55,78.56,78.44,78.47,30816.0,78.55,78.56,78.44,78.47,30816.0
2020-02-19 15:40:00,78.47,78.51,78.44,78.47,29661.0,78.47,78.51,78.44,78.47,29661.0
2020-02-19 15:45:00,78.46,78.52,78.42,78.42,44052.0,78.46,78.52,78.42,78.42,44052.0
2020-02-19 15:50:00,78.44,78.45,78.3,78.45,90219.0,78.44,78.45,78.3,78.45,90219.0
2020-02-19 15:55:00,78.46,78.48,78.39,78.43,110922.0,78.46,78.48,78.39,78.43,110922.0
2020-02-20 09:30:00,78.43,78.55,77.97,78.21,50550.0,78.43,78.55,77.97,78.21,50550.0
2020-02-20 09:35:00,78.17,78.27,77.98,78.22,61716.0,78.17,78.27,77.98,78.22,61716.0
2020-02-20 09:40:00,78.27,78.27,77.94,77.94,19470.0,78.27,78.27,77.94,77.94,19470.0
2020-02-20 09:45:00,77.97,77.97,77.78,77.9,4200.0,77.97,77.97,77.78,77.9,4200.0
2020-02-20 09:50:00,77.91,78.15,77.91,78.15,9519.0,77.91,78.15,77.91,78.15,9519.0
2020-02-20 09:55:00,78.11,78.18,78.07,78.11,4308.0,78.11,78.18,78.07,78.11,4308.0
2020-02-20 10:00:00,78.14,78.36,78.07,78.08,27408.0,78.14,78.36,78.07,78.08,27408.0
2020-02-20 10:05:00,78.08,78.13,77.99,78.06,11658.0,78.08,78.13,77.99,78.06,11658.0
2020-02-20 10:10:00,78.06,78.06,77.95,77.98,10110.0,78.06,78.06,77.95,77.98,10110.0
2020-02-20 10:15:00,77.92,77.94,77.69,77.69,16194.0,77.92,77.94,77.69,77.69,16194.0
2020-02-20 10:20:00,77.67,77.83,77.67,77.74,61509.0,77.67,77.83,77.67,77.74,61509.0
2020-02-20 10:25:00,77.73,77.78,77.64,77.72,12972.0,77.73,77.78,77.64,77.72,12972.0
2020-02-20 10:30:00,77.73,77.74,77.63,77.69,7494.0,77.73,77.74,77.63,77.69,7494.0
2020-02-20 10:35:00,77.69,77.75,77.65,77.69,4800.0,77.69,77.75,77.65,77.69,4800.0
2020-02-20 10:40:00,77.65,77.79,77.65,77.78,4500.0,77.65,77.79,77.65,77.78,4500.0
2020-02-20 10:45:00,77.81,77.93,77.81,77.85,9300.0,77.81,77.93,77.81,77.85,9300.0
2020-02-20 10:50:00,77.83,77.83,77.72,77.73,7941.0,77.83,77.83,77.72,77.73,7941.0
2020-02-20 10:55:00,77.68,77.69,77.43,77.44,70902.0,77.68,77.69,77.43,77.44,70902.0
2020-02-20 11:00:00,77.52,77.55,77.42,77.42,37923.0,77.52,77.55,77.42,77.42,37923.0
2020-02-20 11:05:00,77.49,77.49,77.28,77.37,19659.0,77.49,77.49,77.28,77.37,19659.0
2020-02-20 11:10:00,77.36,77.36,77.22,77.23,5322.0,77.36,77.36,77.22,77.23,5322.0
2020-02-20 11:15:00,77.25,77.28,77.07,77.15,8700.0,77.25,77.28,77.07,77.15,8700.0
2020-02-20 11:20:00,77.22,77.34,77.2,77.23,15909.0,77.22,77.34,77.2,77.23,15909.0
2020-02-20 11:25:00,77.24,77.24,76.91,76.91,16341.0,77.24,77.24,76.91,76.91,16341.0
2020-02-20 11:30:00,76.95,76.99,76.57,76.83,49863.0,76.95,76.99,76.57,76.83,49863.0
2020-02-20 11:35:00,76.87,77.28,76.78,77.15,47403.0,76.87,77.28,76.78,77.15,47403.0
2020-02-20 11:40:00,77.1,77.38,77.1,77.18,33276.0,77.1,77.38,77.1,77.18,33276.0
2020-02-20 11:45:00,77.16,77.16,76.93,76.93,16269.0,77.16,77.16,76.93,76.93,16269.0
2020-02-20 11:50:00,76.98,77.12,76.91,77.08,10890.0,76.98,77.12,76.91,77.08,10890.0
2020-02-20 11:55:00,77.15,77.17,77.05,77.05,12276.0,77.15,77.17,77.05,77.05,12276.0
2020-02-20 12:00:00,77.1,77.14,76.96,76.98,15834.0,77.1,77.14,76.96,76.98,15834.0
2020-02-20 12:05:00,77.02,77.14,76.98,76.98,14994.0,77.02,77.14,76.98,76.98,14994.0
2020-02-20 12:10:00,77.06,77.43,77.04,77.38,16734.0,77.06,77.43,77.04,77.38,16734.0
2020-02-20 12:15:00,77.42,77.51,77.31,77.51,12312.0,77.42,77.51,77.31,77.51,12312.0
2020-02-20 12:20:00,77.44,77.5,77.36,77.41,33942.0,77.44,77.5,77.36,77.41,33942.0
2020-02-20 12:25:00,77.39,77.5,77.37,77.45,53265.0,77.39,77.5,77.37,77.45,53265.0
2020-02-20 12:30:00,77.47,77.5,77.35,77.46,47637.0,77.47,77.5,77.35,77.46,47637.0
2020-02-20 12:35:00,77.47,77.47,77.37,77.43,25497.0,77.47,77.47,77.37,77.43,25497.0
2020-02-20 12:40:00,77.46,77.5,77.29,77.29,27483.0,77.46,77.5,77.29,77.29,27483.0
2020-02-20 12:45:00,77.24,77.24,77.14,77.17,4557.0,77.24,77.24,77.14,77.17,4557.0
2020-02-20 12:50:00,77.16,77.23,77.15,77.23,3777.0,77.16,77.23,77.15,77.23,3777.0
2020-02-20 12:55:00,77.26,77.38,77.21,77.38,4584.0,77.26,77.38,77.21,77.38,4584.0
2020-02-20 13:00:00,77.32,77.33,77.28,77.32,4860.0,77.32,77.33,77.28,77.32,4860.0
2020-02-20 13:05:00,77.36,77.61,77.36,77.5,9486.0,77.36,77.61,77.36,77.5,9486.0
2020-02-20 13:10:00,77.59,77.7,77.59,77.7,21705.0,77.59,77.7,77.59,77.7,21705.0
2020-02-20 13:15:00,77.68,77.72,77.4,77.4,12027.0,77.68,77.72,77.4,77.4,12027.0
2020-02-20 13:20:00,77.39,77.45,77.39,77.44,4614.0,77.39,77.45,77.39,77.44,4614.0
2020-02-20 13:25:00,77.44,77.52,77.42,77.52,1800.0,77.44,77.52,77.42,77.52,1800.0
2020-02-20 13:30:00,77.54,77.69,77.5,77.69,13749.0,77.54,77.69,77.5,77.69,13749.0
2020-02-20 13:35:00,77.68,77.68,77.54,77.56,26736.0,77.68,77.68,77.54,77.56,26736.0
2020-02-20 13:40:00,77.56,77.63,77.56,77.6,11787.0,77.56,77.63,77.56,77.6,11787.0
2020-02-20 13:45:00,77.62,77.71,77.58,77.62,7215.0,77.62,77.71,77.58,77.62,7215.0
2020-02-20 13:50:00,77.65,77.68,77.58,77.58,10809.0,77.65,77.68,77.58,77.58,10809.0
2020-02-20 13:55:00,77.6,77.65,77.58,77.61,16791.0,77.6,77.65,77.58,77.61,16791.0
2020-02-20 14:00:00,77.67,77.74,77.64,77.74,13344.0,77.67,77.74,77.64,77.74,13344.0
2020-02-20 14:05:00,77.75,77.85,77.73,77.73,11100.0,77.75,77.85,77.73,77.73,11100.0
2020-02-20 14:10:00,77.79,77.86,77.77,77.79,6912.0,77.79,77.86,77.77,77.79,6912.0
2020-02-20 14:15:00,77.81,77.86,77.76,77.76,5760.0,77.81,77.86,77.76,77.76,5760.0
2020-02-20 14:20:00,77.81,77.87,77.73,77.87,4200.0,77.81,77.87,77.73,77.87,4200.0
2020-02-20 14:25:00,77.84,77.84,77.71,77.73,6579.0,77.84,77.84,77.71,77.73,6579.0
2020-02-20 14:30:00,77.73,77.85,77.73,77.81,10263.0,77.73,77.85,77.73,77.81,10263.0
2020-02-20 14:35:00,77.8,77.86,77.8,77.86,8325.0,77.8,77.86,77.8,77.86,8325.0
2020-02-20 14:40:00,77.83,77.85,77.74,77.82,25098.0,77.83,77.85,77.74,77.82,25098.0
2020-02-20 14:45:00,77.79,77.79,77.7,77.75,10311.0,77.79,77.79,77.7,77.75,10311.0
2020-02-20 14:50:00,77.75,77.75,77.6,77.6,12660.0,77.75,77.75,77.6,77.6,12660.0
2020-02-20 14:55:00,77.64,77.73,77.64,77.68,9453.0,77.64,77.73,77.64,77.68,9453.0
2020-02-20 15:00:00,77.71,77.71,77.65,77.66,19845.0,77.71,77.71,77.65,77.66,19845.0
2020-02-20 15:05:00,77.69,77.71,77.61,77.61,14316.0,77.69,77.71,77.61,77.61,14316.0
2020-02-20 15:10:00,77.61,77.64,77.53,77.57,79179.0,77.61,77.64,77.53,77.57,79179.0
2020-02-20 15:15:00,77.57,77.67,77.55,77.67,11145.0,77.57,77.67,77.55,77.67,11145.0
2020-02-20 15:20:00,77.68,77.78,77.67,77.78,20940.0,77.68,77.78,77.67,77.78,20940.0
2020-02-20 15:25:00,77.79,77.82,77.7,77.76,21900.0,77.79,77.82,77.7,77.76,21900.0
2020-02-20 15:30:00,77.78,77.86,77.77,77.79,19470.0,77.78,77.86,77.77,77.79,19470.0
2020-02-20 15:35:00,77.79,77.79,77.71,77.72,25212.0,77.79,77.79,77.71,77.72,25212.0
2020-02-20 15:40:00,77.73,77.93,77.72,77.84,47466.0,77.73,77.93,77.72,77.84,47466.0
2020-02-20 15:45:00,77.83,77.83,77.73,77.79,95559.0,77.83,77.83,77.73,77.79,95559.0
2020-02-20 15:50:00,77.8,77.92,77.78,77.89,213795.0,77.8,77.92,77.78,77.89,213795.0
2020-02-20 15:55:00,77.91,78.05,77.89,77.96,152664.0,77.91,78.05,77.89,77.96,152664.0
2020-02-21 09:30:00,77.6,77.6,77.02,77.02,198771.0,77.6,77.6,77.02,77.02,198771.0
2020-02-21 09:35:00,77.32,77.32,76.9,77.04,9177.0,77.32,77.32,76.9,77.04,9177.0
2020-02-21 09:40:00,77.07,77.17,76.94,77.15,34149.0,77.07,77.17,76.94,77.15,34149.0
2020-02-21 09:45:00,77.13,77.21,77.08,77.21,3633.0,77.13,77.21,77.08,77.21,3633.0
2020-02-21 09:50:00,77.05,77.23,76.96,77.05,11700.0,77.05,77.23,76.96,77.05,11700.0
2020-02-21 09:55:00,77.12,77.19,77.05,77.05,6375.0,77.12,77.19,77.05,77.05,6375.0
2020-02-21 10:00:00,77.0,77.1,76.92,76.97,9825.0,77.0,77.1,76.92,76.97,9825.0
2020-02-21 10:05:00,76.94,77.08,76.89,77.08,7617.0,76.94,77.08,76.89,77.08,7617.0
2020-02-21 10:10:00,77.0,77.1,76.89,77.03,65064.0,77.0,77.1,76.89,77.03,65064.0
2020-02-21 10:15:00,77.02,77.15,76.95,77.12,8100.0,77.02,77.15,76.95,77.12,8100.0
2020-02-21 10:20:00,77.13,77.23,77.08,77.23,2148.0,77.13,77.23,77.08,77.23,2148.0
2020-02-21 10:25:00,77.3,77.31,77.08,77.09,6165.0,77.3,77.31,77.08,77.09,6165.0
2020-02-21 10:30:00,77.03,77.06,76.93,76.93,5487.0,77.03,77.06,76.93,76.93,5487.0
2020-02-21 10:35:00,76.92,76.97,76.85,76.89,5502.0,76.92,76.97,76.85,76.89,5502.0
2020-02-21 10:40:00,76.89,76.91,76.82,76.87,7845.0,76.89,76.91,76.82,76.87,7845.0
2020-02-21 10:45:00,76.8,76.88,76.71,76.84,10686.0,76.8,76.88,76.71,76.84,10686.0
2020-02-21 10:50:00,76.86,76.96,76.86,76.95,15024.0,76.86,76.96,76.86,76.95,15024.0
2020-02-21 10:55:00,76.94,77.03,76.94,77.0,16668.0,76.94,77.03,76.94,77.0,16668.0
2020-02-21 11:00:00,77.0,77.11,76.97,77.11,5748.0,77.0,77.11,76.97,77.11,5748.0
2020-02-21 11:05:00,77.12,77.16,76.96,76.98,100056.0,77.12,77.16,76.96,76.98,100056.0
2020-02-21 11:10:00,76.98,76.98,76.87,76.92,17895.0,76.98,76.98,76.87,76.92,17895.0
2020-02-21 11:15:00,76.89,76.89,76.75,76.79,15156.0,76.89,76.89,76.75,76.79,15156.0
2020-02-21 11:20:00,76.79,76.85,76.74,76.85,6093.0,76.79,76.85,76.74,76.85,6093.0
2020-02-21 11:25:00,76.88,76.95,76.86,76.9,8394.0,76.88,76.95,76.86,76.9,8394.0
2020-02-21 11:30:00,76.9,77.02,76.9,77.0,11820.0,76.9,77.02,76.9,77.0,11820.0
2020-02-21 11:35:00,77.02,77.13,77.02,77.12,11583.0,77.02,77.13,77.02,77.12,11583.0
2020-02-21 11:40:00,77.12,77.17,77.1,77.14,7767.0,77.12,77.17,77.1,77.14,7767.0
2020-02-21 11:45:00,77.14,77.22,77.14,77.18,4788.0,77.14,77.22,77.14,77.18,4788.0
2020-02-21 11:50:00,77.2,77.25,77.2,77.25,4917.0,77.2,77.25,77.2,77.25,4917.0
2020-02-21 11:55:00,77.26,77.26,77.14,77.14,2400.0,77.26,77.26,77.14,77.14,2400.0
2020-02-21 12:00:00,77.12,77.12,77.02,77.11,9051.0,77.12,77.12,77.02,77.11,9051.0
2020-02-21 12:05:00,77.11,77.15,77.09,77.09,4659.0,77.11,77.15,77.09,77.09,4659.0
2020-02-21 12:10:00,77.06,77.06,76.99,77.01,6306.0,77.06,77.06,76.99,77.01,6306.0
2020-02-21 12:15:00,76.99,77.01,76.99,77.0,1200.0,76.99,77.01,76.99,77.0,1200.0
2020-02-21 12:20:00,77.01,77.02,76.95,76.95,4530.0,77.01,77.02,76.95,76.95,4530.0
2020-02-21 12:25:00,76.95,76.98,76.93,76.97,4296.0,76.95,76.98,76.93,76.97,4296.0
2020-02-21 12:30:00,76.94,77.03,76.9,76.9,9435.0,76.94,77.03,76.9,76.9,9435.0
2020-02-21 12:35:00,76.87,76.94,76.87,76.91,12063.0,76.87,76.94,76.87,76.91,12063.0
2020-02-21 12:40:00,76.89,76.89,76.82,76.89,3762.0,76.89,76.89,76.82,76.89,3762.0
2020-02-21 12:45:00,76.88,76.88,76.88,76.88,846.0,76.88,76.88,76.88,76.88,846.0
2020-02-21 12:50:00,76.87,76.87,76.82,76.82,1854.0,76.87,76.87,76.82,76.82,1854.0
2020-02-21 12:55:00,76.83,76.84,76.83,76.83,2700.0,76.83,76.84,76.83,76.83,2700.0
2020-02-21 13:00:00,76.79,76.99,76.77,76.99,14796.0,76.79,76.99,76.77,76.99,14796.0
2020-02-21 13:05:00,76.96,76.98,76.95,76.98,1251.0,76.96,76.98,76.95,76.98,1251.0
2020-02-21 13:10:00,76.93,76.93,76.91,76.91,1503.0,76.93,76.93,76.91,76.91,1503.0
2020-02-21 13:15:00,76.91,76.95,76.91,76.94,1668.0,76.91,76.95,76.91,76.94,1668.0
2020-02-21 13:20:00,76.96,76.97,76.9,76.95,2973.0,76.96,76.97,76.9,76.95,2973.0
2020-02-21 13:25:00,76.95,77.03,76.95,76.97,6501.0,76.95,77.03,76.95,76.97,6501.0
2020-02-21 13:30:00,76.9,76.92,76.83,76.85,6717.0,76.9,76.92,76.83,76.85,6717.0
2020-02-21 13:35:00,76.87,76.87,76.78,76.84,23880.0,76.87,76.87,76.78,76.84,23880.0
2020-02-21 13:40:00,76.87,76.9,76.83,76.9,5400.0,76.87,76.9,76.83,76.9,5400.0
2020-02-21 13:45:00,76.87,76.89,76.83,76.89,3675.0,76.87,76.89,76.83,76.89,3675.0
2020-02-21 13:50:00,76.84,76.86,76.79,76.79,19758.0,76.84,76.86,76.79,76.79,19758.0
2020-02-21 13:55:00,76.82,77.02,76.8,76.99,10131.0,76.82,77.02,76.8,76.99,10131.0
2020-02-21 14:00:00,76.98,77.17,76.98,77.13,8526.0,76.98,77.17,76.98,77.13,8526.0
2020-02-21 14:05:00,77.09,77.14,77.07,77.11,7281.0,77.09,77.14,77.07,77.11,7281.0
2020-02-21 14:10:00,77.09,77.15,77.04,77.04,7800.0,77.09,77.15,77.04,77.04,7800.0
2020-02-21 14:15:00,77.06,77.08,76.91,76.91,8403.0,77.06,77.08,76.91,76.91,8403.0
2020-02-21 14:20:00,76.93,77.01,76.83,76.85,8484.0,76.93,77.01,76.83,76.85,8484.0
2020-02-21 14:25:00,76.81,77.0,76.81,77.0,5100.0,76.81,77.0,76.81,77.0,5100.0
2020-02-21 14:30:00,76.98,76.99,76.95,76.98,5994.0,76.98,76.99,76.95,76.98,5994.0
2020-02-21 14:35:00,76.89,76.95,76.85,76.93,10065.0,76.89,76.95,76.85,76.93,10065.0
2020-02-21 14:40:00,76.93,77.07,76.93,77.02,13791.0,76.93,77.07,76.93,77.02,13791.0
2020-02-21 14:45:00,76.99,77.02,76.97,77.02,21984.0,76.99,77.02,76.97,77.02,21984.0
2020-02-21 14:50:00,76.98,77.06,76.98,77.05,6486.0,76.98,77.06,76.98,77.05,6486.0
2020-02-21 14:55:00,77.04,77.14,77.04,77.09,8175.0,77.04,77.14,77.04,77.09,8175.0
2020-02-21 15:00:00,77.11,77.11,77.0,77.0,4398.0,77.11,77.11,77.0,77.0,4398.0
2020-02-21 15:05:00,77.0,77.07,76.96,77.06,12078.0,77.0,77.07,76.96,77.06,12078.0
2020-02-21 15:10:00,77.09,77.11,77.02,77.02,8400.0,77.09,77.11,77.02,77.02,8400.0
2020-02-21 15:15:00,77.02,77.03,76.99,77.03,6600.0,77.02,77.03,76.99,77.03,6600.0
2020-02-21 15:20:00,77.0,77.06,77.0,77.06,10740.0,77.0,77.06,77.0,77.06,10740.0
2020-02-21 15:25:00,77.05,77.07,76.97,77.0,20910.0,77.05,77.07,76.97,77.0,20910.0
2020-02-21 15:30:00,76.98,77.09,76.98,77.05,106527.0,76.98,77.09,76.98,77.05,106527.0
2020-02-21 15:35:00,77.07,77.14,77.07,77.14,91323.0,77.07,77.14,77.07,77.14,91323.0
2020-02-21 15:40:00,77.15,77.21,77.08,77.08,135024.0,77.15,77.21,77.08,77.08,135024.0
2020-02-21 15:45:00,77.07,77.22,77.07,77.22,29301.0,77.07,77.22,77.07,77.22,29301.0
2020-02-21 15:50:00,77.23,77.24,77.12,77.13,81432.0,77.23,77.24,77.12,77.13,81432.0
2020-02-21 15:55:00,77.14,77.15,77.04,77.08,152277.0,77.14,77.15,77.04,77.08,152277.0
2020-02-24 09:30:00,74.72,75.52,74.65,74.81,139056.0,74.72,75.52,74.65,74.81,139056.0
2020-02-24 09:35:00,74.95,75.34,74.81,75.34,24912.0,74.95,75.34,74.81,75.34,24912.0
2020-02-24 09:40:00,75.16,75.16,74.93,75.08,8952.0,75.16,75.16,74.93,75.08,8952.0
2020-02-24 09:45:00,75.14,75.22,74.99,75.11,56871.0,75.14,75.22,74.99,75.11,56871.0
2020-02-24 09:50:00,75.07,75.3,74.75,74.92,64074.0,75.07,75.3,74.75,74.92,64074.0
2020-02-24 09:55:00,74.98,74.98,74.78,74.97,12147.0,74.98,74.98,74.78,74.97,12147.0
2020-02-24 10:00:00,74.98,75.34,74.98,75.16,25488.0,74.98,75.34,74.98,75.16,25488.0
2020-02-24 10:05:00,75.2,75.38,75.2,75.35,11967.0,75.2,75.38,75.2,75.35,11967.0
2020-02-24 10:10:00,75.31,75.54,75.26,75.49,23253.0,75.31,75.54,75.26,75.49,23253.0
2020-02-24 10:15:00,75.52,75.62,75.45,75.58,39312.0,75.52,75.62,75.45,75.58,39312.0
2020-02-24 10:20:00,75.58,75.59,75.11,75.16,58587.0,75.58,75.59,75.11,75.16,58587.0
2020-02-24 10:25:00,75.2,75.22,75.08,75.1,18090.0,75.2,75.22,75.08,75.1,18090.0
2020-02-24 10:30:00,75.12,75.13,74.9,74.94,37170.0,75.12,75.13,74.9,74.94,37170.0
2020-02-24 10:35:00,74.97,75.03,74.95,75.03,11997.0,74.97,75.03,74.95,75.03,11997.0
2020-02-24 10:40:00,75.01,75.16,74.99,75.15,12750.0,75.01,75.16,74.99,75.15,12750.0
2020-02-24 10:45:00,75.1,75.18,75.08,75.15,15699.0,75.1,75.18,75.08,75.15,15699.0
2020-02-24 10:50:00,75.15,75.29,75.06,75.06,39822.0,75.15,75.29,75.06,75.06,39822.0
2020-02-24 10:55:00,75.07,75.17,75.02,75.15,15006.0,75.07,75.17,75.02,75.15,15006.0
2020-02-24 11:00:00,75.2,75.2,74.97,75.02,17694.0,75.2,75.2,74.97,75.02,17694.0
2020-02-24 11:05:00,75.02,75.07,74.93,75.05,16689.0,75.02,75.07,74.93,75.05,16689.0
2020-02-24 11:10:00,75.05,75.09,75.02,75.09,14301.0,75.05,75.09,75.02,75.09,14301.0
2020-02-24 11:15:00,75.09,75.24,75.09,75.18,16173.0,75.09,75.24,75.09,75.18,16173.0
2020-02-24 11:20:00,75.2,75.23,75.16,75.2,15435.0,75.2,75.23,75.16,75.2,15435.0
2020-02-24 11:25:00,75.19,75.19,75.05,75.11,17082.0,75.19,75.19,75.05,75.11,17082.0
2020-02-24 11:30:00,75.14,75.23,75.12,75.12,15984.0,75.14,75.23,75.12,75.12,15984.0
2020-02-24 11:35:00,75.15,75.21,75.1,75.17,18444.0,75.15,75.21,75.1,75.17,18444.0
2020-02-24 11:40:00,75.15,75.15,74.95,74.98,22065.0,75.15,75.15,74.95,74.98,22065.0
2020-02-24 11:45:00,75.01,75.02,74.94,75.01,14448.0,75.01,75.02,74.94,75.01,14448.0
2020-02-24 11:50:00,75.04,75.2,75.04,75.14,11364.0,75.04,75.2,75.04,75.14,11364.0
2020-02-24 11:55:00,75.14,75.3,75.1,75.23,23316.0,75.14,75.3,75.1,75.23,23316.0
2020-02-24 12:00:00,75.23,75.23,75.11,75.14,18132.0,75.23,75.23,75.11,75.14,18132.0
2020-02-24 12:05:00,75.13,75.18,75.02,75.02,38439.0,75.13,75.18,75.02,75.02,38439.0
2020-02-24 12:10:00,75.0,75.08,74.94,74.94,20553.0,75.0,75.08,74.94,74.94,20553.0
2020-02-24 12:15:00,74.92,75.09,74.9,75.09,18831.0,74.92,75.09,74.9,75.09,18831.0
2020-02-24 12:20:00,75.08,75.11,75.05,75.07,9981.0,75.08,75.11,75.05,75.07,9981.0
2020-02-24 12:25:00,75.07,75.15,75.05,75.05,10608.0,75.07,75.15,75.05,75.05,10608.0
2020-02-24 12:30:00,75.04,75.05,74.99,75.02,24435.0,75.04,75.05,74.99,75.02,24435.0
2020-02-24 12:35:00,75.04,75.21,75.04,75.2,36072.0,75.04,75.21,75.04,75.2,36072.0
2020-02-24 12:40:00,75.24,75.31,75.19,75.24,14781.0,75.24,75.31,75.19,75.24,14781.0
2020-02-24 12:45:00,75.23,75.24,75.13,75.22,19863.0,75.23,75.24,75.13,75.22,19863.0
2020-02-24 12:50:00,75.19,75.2,75.1,75.18,28551.0,75.19,75.2,75.1,75.18,28551.0
2020-02-24 12:55:00,75.18,75.18,75.06,75.09,17583.0,75.18,75.18,75.06,75.09,17583.0
2020-02-24 13:00:00,75.09,75.09,74.88,74.9,32406.0,75.09,75.09,74.88,74.9,32406.0
2020-02-24 13:05:00,74.9,75.01,74.87,74.9,25101.0,74.9,75.01,74.87,74.9,25101.0
2020-02-24 13:10:00,74.88,74.89,74.79,74.84,17295.0,74.88,74.89,74.79,74.84,17295.0
2020-02-24 13:15:00,74.82,74.89,74.75,74.87,21102.0,74.82,74.89,74.75,74.87,21102.0
2020-02-24 13:20:00,74.89,75.06,74.89,75.01,20772.0,74.89,75.06,74.89,75.01,20772.0
2020-02-24 13:25:00,74.98,75.33,74.98,75.31,14463.0,74.98,75.33,74.98,75.31,14463.0
2020-02-24 13:30:00,75.29,75.36,75.23,75.33,21684.0,75.29,75.36,75.23,75.33,21684.0
2020-02-24 13:35:00,75.29,75.33,75.28,75.32,10725.0,75.29,75.33,75.28,75.32,10725.0
2020-02-24 13:40:00,75.31,75.31,75.17,75.24,13053.0,75.31,75.31,75.17,75.24,13053.0
2020-02-24 13:45:00,75.25,75.37,75.25,75.29,36204.0,75.25,75.37,75.25,75.29,36204.0
2020-02-24 13:50:00,75.31,75.32,75.23,75.31,10932.0,75.31,75.32,75.23,75.31,10932.0
2020-02-24 13:55:00,75.29,75.35,75.22,75.34,29859.0,75.29,75.35,75.22,75.34,29859.0
2020-02-24 14:00:00,75.34,75.42,75.29,75.34,27765.0,75.34,75.42,75.29,75.34,27765.0
2020-02-24 14:05:00,75.37,75.37,75.2,75.2,15423.0,75.37,75.37,75.2,75.2,15423.0
2020-02-24 14:10:00,75.2,75.28,75.19,75.26,8535.0,75.2,75.28,75.19,75.26,8535.0
2020-02-24 14:15:00,75.25,75.32,75.2,75.29,39936.0,75.25,75.32,75.2,75.29,39936.0
2020-02-24 14:20:00,75.28,75.42,75.28,75.4,19176.0,75.28,75.42,75.28,75.4,19176.0
2020-02-24 14:25:00,75.4,75.7,75.38,75.64,25803.0,75.4,75.7,75.38,75.64,25803.0
2020-02-24 14:30:00,75.65,75.66,75.5,75.51,36279.0,75.65,75.66,75.5,75.51,36279.0
2020-02-24 14:35:00,75.5,75.61,75.48,75.61,20697.0,75.5,75.61,75.48,75.61,20697.0
2020-02-24 14:40:00,75.6,75.63,75.56,75.62,25239.0,75.6,75.63,75.56,75.62,25239.0
2020-02-24 14:45:00,75.63,75.67,75.57,75.63,21477.0,75.63,75.67,75.57,75.63,21477.0
2020-02-24 14:50:00,75.64,75.74,75.59,75.74,15585.0,75.64,75.74,75.59,75.74,15585.0
2020-02-24 14:55:00,75.72,75.93,75.71,75.88,23088.0,75.72,75.93,75.71,75.88,23088.0
2020-02-24 15:00:00,75.89,76.04,75.83,75.97,21204.0,75.89,76.04,75.83,75.97,21204.0
2020-02-24 15:05:00,75.99,76.0,75.91,75.93,21633.0,75.99,76.0,75.91,75.93,21633.0
2020-02-24 15:10:00,75.92,75.92,75.67,75.68,32673.0,75.92,75.92,75.67,75.68,32673.0
2020-02-24 15:15:00,75.68,75.73,75.62,75.71,28032.0,75.68,75.73,75.62,75.71,28032.0
2020-02-24 15:20:00,75.73,75.9,75.66,75.8,77991.0,75.73,75.9,75.66,75.8,77991.0
2020-02-24 15:25:00,75.78,75.85,75.71,75.83,66579.0,75.78,75.85,75.71,75.83,66579.0
2020-02-24 15:30:00,75.82,75.9,75.69,75.82,52032.0,75.82,75.9,75.69,75.82,52032.0
2020-02-24 15:35:00,75.82,75.86,75.67,75.67,43041.0,75.82,75.86,75.67,75.67,43041.0
2020-02-24 15:40:00,75.67,75.67,75.52,75.64,53967.0,75.67,75.67,75.52,75.64,53967.0
2020-02-24 15:45:00,75.63,75.77,75.62,75.75,61689.0,75.63,75.77,75.62,75.75,61689.0
2020-02-24 15:50:00,75.75,75.75,75.44,75.62,160122.0,75.75,75.75,75.44,75.62,160122.0
2020-02-24 15:55:00,75.61,75.7,75.43,75.43,355830.0,75.61,75.7,75.43,75.43,355830.0
2020-02-25 09:30:00,75.88,76.14,75.67,75.67,48795.0,75.88,76.14,75.67,75.67,48795.0
2020-02-25 09:35:00,75.71,75.72,75.35,75.6,18477.0,75.71,75.72,75.35,75.6,18477.0
2020-02-25 09:40:00,75.64,75.66,75.38,75.48,13095.0,75.64,75.66,75.38,75.48,13095.0
2020-02-25 09:45:00,75.43,75.47,75.25,75.41,15441.0,75.43,75.47,75.25,75.41,15441.0
2020-02-25 09:50:00,75.35,75.73,75.35,75.72,7695.0,75.35,75.73,75.35,75.72,7695.0
2020-02-25 09:55:00,75.72,75.9,75.71,75.89,10983.0,75.72,75.9,75.71,75.89,10983.0
2020-02-25 10:00:00,75.9,75.96,75.82,75.93,12135.0,75.9,75.96,75.82,75.93,12135.0
2020-02-25 10:05:00,75.8,75.9,75.73,75.74,25920.0,75.8,75.9,75.73,75.74,25920.0
2020-02-25 10:10:00,75.74,75.8,75.5,75.5,16482.0,75.74,75.8,75.5,75.5,16482.0
2020-02-25 10:15:00,75.55,75.62,75.5,75.59,22881.0,75.55,75.62,75.5,75.59,22881.0
2020-02-25 10:20:00,75.55,75.57,75.23,75.23,20184.0,75.55,75.57,75.23,75.23,20184.0
2020-02-25 10:25:00,75.19,75.2,75.0,75.12,22902.0,75.19,75.2,75.0,75.12,22902.0
2020-02-25 10:30:00,75.17,75.21,74.84,75.1,14100.0,75.17,75.21,74.84,75.1,14100.0
2020-02-25 10:35:00,75.07,75.16,74.9,75.11,5511.0,75.07,75.16,74.9,75.11,5511.0
2020-02-25 10:40:00,75.1,75.29,75.06,75.29,13740.0,75.1,75.29,75.06,75.29,13740.0
2020-02-25 10:45:00,75.28,75.38,75.1,75.11,29064.0,75.28,75.38,75.1,75.11,29064.0
2020-02-25 10:50:00,75.08,75.08,74.61,74.78,27237.0,75.08,75.08,74.61,74.78,27237.0
2020-02-25 10:55:00,74.78,75.06,74.74,75.06,13086.0,74.78,75.06,74.74,75.06,13086.0
2020-02-25 11:00:00,75.01,75.18,74.92,74.97,19002.0,75.01,75.18,74.92,74.97,19002.0
2020-02-25 11:05:00,74.96,75.02,74.75,74.83,29514.0,74.96,75.02,74.75,74.83,29514.0
2020-02-25 11:10:00,74.81,75.0,74.76,74.95,79206.0,74.81,75.0,74.76,74.95,79206.0
2020-02-25 11:15:00,74.95,74.95,74.5,74.66,30084.0,74.95,74.95,74.5,74.66,30084.0
2020-02-25 11:20:00,74.59,74.72,74.55,74.59,28134.0,74.59,74.72,74.55,74.59,28134.0
2020-02-25 11:25:00,74.6,74.8,74.6,74.78,13395.0,74.6,74.8,74.6,74.78,13395.0
2020-02-25 11:30:00,74.81,75.03,74.71,74.98,11490.0,74.81,75.03,74.71,74.98,11490.0
2020-02-25 11:35:00,74.96,75.1,74.88,75.05,30405.0,74.96,75.1,74.88,75.05,30405.0
2020-02-25 11:40:00,75.1,75.13,74.88,74.88,19533.0,75.1,75.13,74.88,74.88,19533.0
2020-02-25 11:45:00,74.93,75.37,74.93,75.33,16056.0,74.93,75.37,74.93,75.33,16056.0
2020-02-25 11:50:00,75.32,75.36,75.29,75.32,21411.0,75.32,75.36,75.29,75.32,21411.0
2020-02-25 11:55:00,75.32,75.37,75.25,75.37,37701.0,75.32,75.37,75.25,75.37,37701.0
2020-02-25 12:00:00,75.35,75.39,75.28,75.28,21543.0,75.35,75.39,75.28,75.28,21543.0
2020-02-25 12:05:00,75.29,75.42,75.29,75.4,23007.0,75.29,75.42,75.29,75.4,23007.0
2020-02-25 12:10:00,75.41,75.52,75.39,75.49,36174.0,75.41,75.52,75.39,75.49,36174.0
2020-02-25 12:15:00,75.47,75.51,75.34,75.36,79299.0,75.47,75.51,75.34,75.36,79299.0
2020-02-25 12:20:00,75.36,75.4,75.3,75.38,38340.0,75.36,75.4,75.3,75.38,38340.0
2020-02-25 12:25:00,75.36,75.41,75.31,75.38,24453.0,75.36,75.41,75.31,75.38,24453.0
2020-02-25 12:30:00,75.37,75.48,75.34,75.41,22074.0,75.37,75.48,75.34,75.41,22074.0
2020-02-25 12:35:00,75.41,75.62,75.41,75.62,30681.0,75.41,75.62,75.41,75.62,30681.0
2020-02-25 12:40:00,75.61,75.63,75.36,75.39,61083.0,75.61,75.63,75.36,75.39,61083.0
2020-02-25 12:45:00,75.39,75.52,75.33,75.4,50175.0,75.39,75.52,75.33,75.4,50175.0
2020-02-25 12:50:00,75.34,75.42,75.32,75.38,31467.0,75.34,75.42,75.32,75.38,31467.0
2020-02-25 12:55:00,75.38,75.45,75.28,75.35,56451.0,75.38,75.45,75.28,75.35,56451.0
2020-02-25 13:00:00,75.34,75.52,75.32,75.45,39171.0,75.34,75.52,75.32,75.45,39171.0
2020-02-25 13:05:00,75.5,75.56,75.44,75.54,27342.0,75.5,75.56,75.44,75.54,27342.0
2020-02-25 13:10:00,75.55,75.67,75.53,75.57,50655.0,75.55,75.67,75.53,75.57,50655.0
2020-02-25 13:15:00,75.57,75.58,75.4,75.44,49173.0,75.57,75.58,75.4,75.44,49173.0
2020-02-25 13:20:00,75.45,75.53,75.43,75.49,17217.0,75.45,75.53,75.43,75.49,17217.0
2020-02-25 13:25:00,75.47,75.55,75.44,75.52,19551.0,75.47,75.55,75.44,75.52,19551.0
2020-02-25 13:30:00,75.51,75.58,75.42,75.5,57246.0,75.51,75.58,75.42,75.5,57246.0
2020-02-25 13:35:00,75.5,75.5,75.36,75.36,27126.0,75.5,75.5,75.36,75.36,27126.0
2020-02-25 13:40:00,75.36,75.47,75.27,75.45,35961.0,75.36,75.47,75.27,75.45,35961.0
2020-02-25 13:45:00,75.44,75.58,75.41,75.58,33912.0,75.44,75.58,75.41,75.58,33912.0
2020-02-25 13:50:00,75.53,75.67,75.5,75.6,67608.0,75.53,75.67,75.5,75.6,67608.0
2020-02-25 13:55:00,75.58,75.7,75.55,75.67,64785.0,75.58,75.7,75.55,75.67,64785.0
2020-02-25 14:00:00,75.67,75.68,75.31,75.43,63045.0,75.67,75.68,75.31,75.43,63045.0
2020-02-25 14:05:00,75.44,75.49,74.86,74.87,37602.0,75.44,75.49,74.86,74.87,37602.0
2020-02-25 14:10:00,74.93,75.33,74.89,75.3,35715.0,74.93,75.33,74.89,75.3,35715.0
2020-02-25 14:15:00,75.32,75.32,75.05,75.12,34101.0,75.32,75.32,75.05,75.12,34101.0
2020-02-25 14:20:00,75.11,75.19,75.05,75.07,36117.0,75.11,75.19,75.05,75.07,36117.0
2020-02-25 14:25:00,75.07,75.14,74.91,74.91,31620.0,75.07,75.14,74.91,74.91,31620.0
2020-02-25 14:30:00,74.97,75.07,74.77,74.95,57198.0,74.97,75.07,74.77,74.95,57198.0
2020-02-25 14:35:00,74.92,75.01,74.8,74.81,41223.0,74.92,75.01,74.8,74.81,41223.0
2020-02-25 14:40:00,74.78,75.2,74.78,75.18,38280.0,74.78,75.2,74.78,75.18,38280.0
2020-02-25 14:45:00,75.15,75.37,75.1,75.34,27714.0,75.15,75.37,75.1,75.34,27714.0
2020-02-25 14:50:00,75.37,75.38,75.2,75.34,39681.0,75.37,75.38,75.2,75.34,39681.0
2020-02-25 14:55:00,75.4,75.5,75.34,75.35,37899.0,75.4,75.5,75.34,75.35,37899.0
2020-02-25 15:00:00,75.35,75.6,75.34,75.37,27255.0,75.35,75.6,75.34,75.37,27255.0
2020-02-25 15:05:00,75.36,75.52,75.31,75.34,27444.0,75.36,75.52,75.31,75.34,27444.0
2020-02-25 15:10:00,75.36,75.37,75.0,75.04,24450.0,75.36,75.37,75.0,75.04,24450.0
2020-02-25 15:15:00,75.07,75.18,74.97,75.06,25359.0,75.07,75.18,74.97,75.06,25359.0
2020-02-25 15:20:00,75.07,75.08,74.57,74.72,34176.0,75.07,75.08,74.57,74.72,34176.0
2020-02-25 15:25:00,74.72,74.9,74.66,74.72,23274.0,74.72,74.9,74.66,74.72,23274.0
2020-02-25 15:30:00,74.68,74.76,74.39,74.6,36786.0,74.68,74.76,74.39,74.6,36786.0
2020-02-25 15:35:00,74.59,74.6,74.43,74.49,34200.0,74.59,74.6,74.43,74.49,34200.0
2020-02-25 15:40:00,74.46,74.9,74.42,74.72,27579.0,74.46,74.9,74.42,74.72,27579.0
2020-02-25 15:45:00,74.74,75.02,74.71,74.72,40524.0,74.74,75.02,74.71,74.72,40524.0
2020-02-25 15:50:00,74.71,74.79,74.54,74.64,58611.0,74.71,74.79,74.54,74.64,58611.0
2020-02-25 15:55:00,74.63,74.79,74.56,74.69,145887.0,74.63,74.79,74.56,74.69,145887.0
2020-02-26 09:30:00,75.05,75.47,74.96,75.29,87036.0,75.05,75.47,74.96,75.29,87036.0
2020-02-26 09:35:00,75.46,76.2,75.33,76.02,44436.0,75.46,76.2,75.33,76.02,44436.0
2020-02-26 09:40:00,76.2,76.48,76.18,76.4,29151.0,76.2,76.48,76.18,76.4,29151.0
2020-02-26 09:45:00,76.34,76.46,76.0,76.07,54036.0,76.34,76.46,76.0,76.07,54036.0
2020-02-26 09:50:00,76.06,76.06,75.41,75.49,38601.0,76.06,76.06,75.41,75.49,38601.0
2020-02-26 09:55:00,75.5,75.5,75.07,75.22,19086.0,75.5,75.5,75.07,75.22,19086.0
2020-02-26 10:00:00,75.26,75.32,75.05,75.11,19080.0,75.26,75.32,75.05,75.11,19080.0
2020-02-26 10:05:00,75.11,75.14,74.9,75.05,19734.0,75.11,75.14,74.9,75.05,19734.0
2020-02-26 10:10:00,75.04,75.13,74.89,75.13,30345.0,75.04,75.13,74.89,75.13,30345.0
2020-02-26 10:15:00,75.11,75.29,75.08,75.21,29505.0,75.11,75.29,75.08,75.21,29505.0
2020-02-26 10:20:00,75.23,75.26,74.93,75.02,30891.0,75.23,75.26,74.93,75.02,30891.0
2020-02-26 10:25:00,75.05,75.18,74.94,74.96,18600.0,75.05,75.18,74.94,74.96,18600.0
2020-02-26 10:30:00,74.98,75.15,74.85,75.15,17433.0,74.98,75.15,74.85,75.15,17433.0
2020-02-26 10:35:00,75.19,75.24,75.11,75.12,18078.0,75.19,75.24,75.11,75.12,18078.0
2020-02-26 10:40:00,75.13,75.3,75.13,75.16,16500.0,75.13,75.3,75.13,75.16,16500.0
2020-02-26 10:45:00,75.16,75.24,75.15,75.2,16230.0,75.16,75.24,75.15,75.2,16230.0
2020-02-26 10:50:00,75.22,75.45,75.18,75.2,24795.0,75.22,75.45,75.18,75.2,24795.0
2020-02-26 10:55:00,75.2,75.2,75.12,75.17,9000.0,75.2,75.2,75.12,75.17,9000.0
2020-02-26 11:00:00,75.19,75.22,75.07,75.1,15312.0,75.19,75.22,75.07,75.1,15312.0
2020-02-26 11:05:00,75.08,75.15,74.95,74.99,10374.0,75.08,75.15,74.95,74.99,10374.0
2020-02-26 11:10:00,74.94,74.94,74.86,74.86,12678.0,74.94,74.94,74.86,74.86,12678.0
2020-02-26 11:15:00,74.87,75.11,74.87,75.08,17493.0,74.87,75.11,74.87,75.08,17493.0
2020-02-26 11:20:00,75.1,75.23,75.1,75.23,4650.0,75.1,75.23,75.1,75.23,4650.0
2020-02-26 11:25:00,75.25,75.33,75.25,75.28,16656.0,75.25,75.33,75.25,75.28,16656.0
2020-02-26 11:30:00,75.19,75.19,75.09,75.17,9153.0,75.19,75.19,75.09,75.17,9153.0
2020-02-26 11:35:00,75.17,75.18,75.01,75.16,10800.0,75.17,75.18,75.01,75.16,10800.0
2020-02-26 11:40:00,75.15,75.19,75.04,75.05,6183.0,75.15,75.19,75.04,75.05,6183.0
2020-02-26 11:45:00,75.04,75.04,74.85,74.85,9300.0,75.04,75.04,74.85,74.85,9300.0
2020-02-26 11:50:00,74.88,74.88,74.63,74.67,27510.0,74.88,74.88,74.63,74.67,27510.0
2020-02-26 11:55:00,74.64,74.69,74.58,74.66,8400.0,74.64,74.69,74.58,74.66,8400.0
2020-02-26 12:00:00,74.6,74.6,74.41,74.44,39999.0,74.6,74.6,74.41,74.44,39999.0
2020-02-26 12:05:00,74.4,74.42,74.2,74.21,14592.0,74.4,74.42,74.2,74.21,14592.0
2020-02-26 12:10:00,74.25,74.33,74.06,74.09,12399.0,74.25,74.33,74.06,74.09,12399.0
2020-02-26 12:15:00,74.0,74.01,73.77,73.91,37953.0,74.0,74.01,73.77,73.91,37953.0
2020-02-26 12:20:00,73.95,74.1,73.94,74.1,13950.0,73.95,74.1,73.94,74.1,13950.0
2020-02-26 12:25:00,74.1,74.13,74.03,74.1,9390.0,74.1,74.13,74.03,74.1,9390.0
2020-02-26 12:30:00,74.16,74.43,74.16,74.42,5496.0,74.16,74.43,74.16,74.42,5496.0
2020-02-26 12:35:00,74.45,74.45,74.3,74.35,10743.0,74.45,74.45,74.3,74.35,10743.0
2020-02-26 12:40:00,74.31,74.38,74.26,74.3,6000.0,74.31,74.38,74.26,74.3,6000.0
2020-02-26 12:45:00,74.31,74.46,74.31,74.41,5415.0,74.31,74.46,74.31,74.41,5415.0
2020-02-26 12:50:00,74.38,74.53,74.35,74.36,12744.0,74.38,74.53,74.35,74.36,12744.0
2020-02-26 12:55:00,74.33,74.39,74.25,74.37,11400.0,74.33,74.39,74.25,74.37,11400.0
2020-02-26 13:00:00,74.39,74.49,74.21,74.25,13575.0,74.39,74.49,74.21,74.25,13575.0
2020-02-26 13:05:00,74.25,74.25,74.13,74.13,17427.0,74.25,74.25,74.13,74.13,17427.0
2020-02-26 13:10:00,74.17,74.17,74.0,74.05,23631.0,74.17,74.17,74.0,74.05,23631.0
2020-02-26 13:15:00,74.11,74.23,74.08,74.1,12828.0,74.11,74.23,74.08,74.1,12828.0
2020-02-26 13:20:00,74.12,74.2,74.12,74.17,4800.0,74.12,74.2,74.12,74.17,4800.0
2020-02-26 13:25:00,74.18,74.28,74.15,74.25,8970.0,74.18,74.28,74.15,74.25,8970.0
2020-02-26 13:30:00,74.27,74.29,73.81,73.81,23658.0,74.27,74.29,73.81,73.81,23658.0
2020-02-26 13:35:00,73.84,73.86,73.67,73.67,29883.0,73.84,73.86,73.67,73.67,29883.0
2020-02-26 13:40:00,73.59,73.66,73.48,73.58,26598.0,73.59,73.66,73.48,73.58,26598.0
2020-02-26 13:45:00,73.55,74.15,73.55,74.06,20862.0,73.55,74.15,73.55,74.06,20862.0
2020-02-26 13:50:00,73.97,74.05,73.88,73.88,10722.0,73.97,74.05,73.88,73.88,10722.0
2020-02-26 13:55:00,73.83,73.83,73.55,73.6,14820.0,73.83,73.83,73.55,73.6,14820.0
2020-02-26 14:00:00,73.56,73.84,73.55,73.59,12450.0,73.56,73.84,73.55,73.59,12450.0
2020-02-26 14:05:00,73.62,73.8,73.62,73.74,12051.0,73.62,73.8,73.62,73.74,12051.0
2020-02-26 14:10:00,73.74,74.0,73.6,73.98,29925.0,73.74,74.0,73.6,73.98,29925.0
2020-02-26 14:15:00,73.98,73.98,73.7,73.74,17853.0,73.98,73.98,73.7,73.74,17853.0
2020-02-26 14:20:00,73.7,73.82,73.65,73.79,42585.0,73.7,73.82,73.65,73.79,42585.0
2020-02-26 14:25:00,73.82,73.94,73.8,73.82,32811.0,73.82,73.94,73.8,73.82,32811.0
2020-02-26 14:30:00,73.85,73.87,73.71,73.86,18927.0,73.85,73.87,73.71,73.86,18927.0
2020-02-26 14:35:00,73.7,73.89,73.7,73.83,8376.0,73.7,73.89,73.7,73.83,8376.0
2020-02-26 14:40:00,73.83,73.83,73.52,73.61,17688.0,73.83,73.83,73.52,73.61,17688.0
2020-02-26 14:45:00,73.66,73.86,73.57,73.74,21648.0,73.66,73.86,73.57,73.74,21648.0
2020-02-26 14:50:00,73.72,73.76,73.6,73.74,12885.0,73.72,73.76,73.6,73.74,12885.0
2020-02-26 14:55:00,73.81,73.84,73.58,73.63,17670.0,73.81,73.84,73.58,73.63,17670.0
2020-02-26 15:00:00,73.66,73.9,73.65,73.81,13575.0,73.66,73.9,73.65,73.81,13575.0
2020-02-26 15:05:00,73.81,73.89,73.68,73.89,35196.0,73.81,73.89,73.68,73.89,35196.0
2020-02-26 15:10:00,73.91,74.05,73.82,74.03,12378.0,73.91,74.05,73.82,74.03,12378.0
2020-02-26 15:15:00,74.0,74.19,74.0,74.1,21549.0,74.0,74.19,74.0,74.1,21549.0
2020-02-26 15:20:00,74.1,74.15,73.9,73.91,19161.0,74.1,74.15,73.9,73.91,19161.0
2020-02-26 15:25:00,73.91,73.94,73.81,73.87,22044.0,73.91,73.94,73.81,73.87,22044.0
2020-02-26 15:30:00,73.9,74.03,73.83,73.83,38049.0,73.9,74.03,73.83,73.83,38049.0
2020-02-26 15:35:00,73.86,73.99,73.82,73.99,33561.0,73.86,73.99,73.82,73.99,33561.0
2020-02-26 15:40:00,73.99,74.01,73.79,73.9,16986.0,73.99,74.01,73.79,73.9,16986.0
2020-02-26 15:45:00,73.92,73.92,73.83,73.89,39840.0,73.92,73.92,73.83,73.89,39840.0
2020-02-26 15:50:00,73.88,74.04,73.85,73.98,44709.0,73.88,74.04,73.85,73.98,44709.0
2020-02-26 15:55:00,73.96,74.01,73.84,73.87,147231.0,73.96,74.01,73.84,73.87,147231.0
2020-02-27 09:30:00,72.51,72.75,72.24,72.45,89967.0,72.51,72.75,72.24,72.45,89967.0
2020-02-27 09:35:00,72.42,73.06,72.42,73.06,47430.0,72.42,73.06,72.42,73.06,47430.0
2020-02-27 09:40:00,73.09,73.09,72.61,72.75,30483.0,73.09,73.09,72.61,72.75,30483.0
2020-02-27 09:45:00,72.7,72.7,72.23,72.23,45075.0,72.7,72.7,72.23,72.23,45075.0
2020-02-27 09:50:00,72.17,72.72,72.16,72.65,68070.0,72.17,72.72,72.16,72.65,68070.0
2020-02-27 09:55:00,72.65,72.84,72.4,72.45,51951.0,72.65,72.84,72.4,72.45,51951.0
2020-02-27 10:00:00,72.6,72.63,72.15,72.15,657441.0,72.6,72.63,72.15,72.15,657441.0
2020-02-27 10:05:00,72.14,72.33,71.92,72.13,49956.0,72.14,72.33,71.92,72.13,49956.0
2020-02-27 10:10:00,72.14,72.43,72.04,72.41,31665.0,72.14,72.43,72.04,72.41,31665.0
2020-02-27 10:15:00,72.41,72.51,71.94,72.02,62253.0,72.41,72.51,71.94,72.02,62253.0
2020-02-27 10:20:00,72.06,72.12,71.85,71.9,132303.0,72.06,72.12,71.85,71.9,132303.0
2020-02-27 10:25:00,71.95,71.95,71.52,71.71,69894.0,71.95,71.95,71.52,71.71,69894.0
2020-02-27 10:30:00,71.73,71.84,71.6,71.66,58509.0,71.73,71.84,71.6,71.66,58509.0
2020-02-27 10:35:00,71.67,72.25,71.64,72.25,36171.0,71.67,72.25,71.64,72.25,36171.0
2020-02-27 10:40:00,72.2,72.38,72.08,72.19,63780.0,72.2,72.38,72.08,72.19,63780.0
2020-02-27 10:45:00,72.16,72.55,72.16,72.55,55797.0,72.16,72.55,72.16,72.55,55797.0
2020-02-27 10:50:00,72.46,72.65,72.35,72.46,20832.0,72.46,72.65,72.35,72.46,20832.0
2020-02-27 10:55:00,72.43,72.87,72.32,72.87,31650.0,72.43,72.87,72.32,72.87,31650.0
2020-02-27 11:00:00,72.87,72.98,72.57,72.59,53118.0,72.87,72.98,72.57,72.59,53118.0
2020-02-27 11:05:00,72.64,73.21,72.64,73.2,95907.0,72.64,73.21,72.64,73.2,95907.0
2020-02-27 11:10:00,73.18,73.18,72.74,72.85,61452.0,73.18,73.18,72.74,72.85,61452.0
2020-02-27 11:15:00,72.9,73.05,72.8,73.03,63315.0,72.9,73.05,72.8,73.03,63315.0
2020-02-27 11:20:00,73.05,73.05,72.72,72.77,15756.0,73.05,73.05,72.72,72.77,15756.0
2020-02-27 11:25:00,72.8,72.8,72.52,72.56,27798.0,72.8,72.8,72.52,72.56,27798.0
2020-02-27 11:30:00,72.51,72.74,72.49,72.6,50349.0,72.51,72.74,72.49,72.6,50349.0
2020-02-27 11:35:00,72.58,72.67,72.26,72.34,17379.0,72.58,72.67,72.26,72.34,17379.0
2020-02-27 11:40:00,72.28,72.57,72.28,72.47,15009.0,72.28,72.57,72.28,72.47,15009.0
2020-02-27 11:45:00,72.44,72.62,72.23,72.6,10371.0,72.44,72.62,72.23,72.6,10371.0
2020-02-27 11:50:00,72.59,72.68,72.49,72.62,38556.0,72.59,72.68,72.49,72.62,38556.0
2020-02-27 11:55:00,72.58,72.86,72.54,72.85,22950.0,72.58,72.86,72.54,72.85,22950.0
2020-02-27 12:00:00,72.8,73.02,72.71,72.85,33252.0,72.8,73.02,72.71,72.85,33252.0
2020-02-27 12:05:00,72.88,73.09,72.82,73.07,34200.0,72.88,73.09,72.82,73.07,34200.0
2020-02-27 12:10:00,73.04,73.15,73.02,73.15,14976.0,73.04,73.15,73.02,73.15,14976.0
2020-02-27 12:15:00,73.15,73.5,73.12,73.5,40269.0,73.15,73.5,73.12,73.5,40269.0
2020-02-27 12:20:00,73.47,73.47,72.83,72.91,48690.0,73.47,73.47,72.83,72.91,48690.0
2020-02-27 12:25:00,72.92,73.11,72.92,73.09,17022.0,72.92,73.11,72.92,73.09,17022.0
2020-02-27 12:30:00,73.06,73.28,73.03,73.11,56736.0,73.06,73.28,73.03,73.11,56736.0
2020-02-27 12:35:00,73.13,73.18,73.0,73.14,51252.0,73.13,73.18,73.0,73.14,51252.0
2020-02-27 12:40:00,73.12,73.13,72.92,72.96,38985.0,73.12,73.13,72.92,72.96,38985.0
2020-02-27 12:45:00,72.96,73.03,72.83,73.0,26349.0,72.96,73.03,72.83,73.0,26349.0
2020-02-27 12:50:00,73.08,73.14,72.96,73.09,22893.0,73.08,73.14,72.96,73.09,22893.0
2020-02-27 12:55:00,73.03,73.11,72.91,72.93,30741.0,73.03,73.11,72.91,72.93,30741.0
2020-02-27 13:00:00,72.91,73.25,72.78,73.24,69312.0,72.91,73.25,72.78,73.24,69312.0
2020-02-27 13:05:00,73.26,73.34,73.17,73.33,9384.0,73.26,73.34,73.17,73.33,9384.0
2020-02-27 13:10:00,73.36,73.44,73.25,73.25,27807.0,73.36,73.44,73.25,73.25,27807.0
2020-02-27 13:15:00,73.29,73.29,72.97,73.06,20220.0,73.29,73.29,72.97,73.06,20220.0
2020-02-27 13:20:00,72.99,73.05,72.83,72.89,40734.0,72.99,73.05,72.83,72.89,40734.0
2020-02-27 13:25:00,72.92,73.01,72.78,72.81,15870.0,72.92,73.01,72.78,72.81,15870.0
2020-02-27 13:30:00,72.86,73.01,72.78,72.92,22485.0,72.86,73.01,72.78,72.92,22485.0
2020-02-27 13:35:00,72.91,72.91,72.51,72.55,47205.0,72.91,72.91,72.51,72.55,47205.0
2020-02-27 13:40:00,72.54,72.65,72.01,72.24,26094.0,72.54,72.65,72.01,72.24,26094.0
2020-02-27 13:45:00,72.25,72.55,72.17,72.52,16257.0,72.25,72.55,72.17,72.52,16257.0
2020-02-27 13:50:00,72.49,72.74,72.27,72.61,19185.0,72.49,72.74,72.27,72.61,19185.0
2020-02-27 13:55:00,72.59,72.66,72.15,72.2,23511.0,72.59,72.66,72.15,72.2,23511.0
2020-02-27 14:00:00,72.29,72.48,72.17,72.34,24948.0,72.29,72.48,72.17,72.34,24948.0
2020-02-27 14:05:00,72.42,72.43,72.07,72.15,20922.0,72.42,72.43,72.07,72.15,20922.0
2020-02-27 14:10:00,72.11,72.26,72.02,72.26,25866.0,72.11,72.26,72.02,72.26,25866.0
2020-02-27 14:15:00,72.27,72.36,71.93,71.93,18600.0,72.27,72.36,71.93,71.93,18600.0
2020-02-27 14:20:00,71.99,72.19,71.98,72.19,12693.0,71.99,72.19,71.98,72.19,12693.0
2020-02-27 14:25:00,72.27,72.44,72.23,72.43,17172.0,72.27,72.44,72.23,72.43,17172.0
2020-02-27 14:30:00,72.41,72.41,72.28,72.37,18495.0,72.41,72.41,72.28,72.37,18495.0
2020-02-27 14:35:00,72.35,72.51,72.35,72.41,11022.0,72.35,72.51,72.35,72.41,11022.0
2020-02-27 14:40:00,72.45,72.58,72.42,72.45,33138.0,72.45,72.58,72.42,72.45,33138.0
2020-02-27 14:45:00,72.45,72.45,72.23,72.26,22845.0,72.45,72.45,72.23,72.26,22845.0
2020-02-27 14:50:00,72.35,72.35,72.21,72.26,22563.0,72.35,72.35,72.21,72.26,22563.0
2020-02-27 14:55:00,72.23,72.24,72.11,72.11,16545.0,72.23,72.24,72.11,72.11,16545.0
2020-02-27 15:00:00,72.11,72.13,71.88,72.0,33300.0,72.11,72.13,71.88,72.0,33300.0
2020-02-27 15:05:00,71.99,72.34,71.95,72.34,12294.0,71.99,72.34,71.95,72.34,12294.0
2020-02-27 15:10:00,72.37,72.43,72.25,72.25,16758.0,72.37,72.43,72.25,72.25,16758.0
2020-02-27 15:15:00,72.25,72.29,72.11,72.11,16743.0,72.25,72.29,72.11,72.11,16743.0
2020-02-27 15:20:00,72.13,72.23,72.08,72.13,24969.0,72.13,72.23,72.08,72.13,24969.0
2020-02-27 15:25:00,72.1,72.17,71.95,72.0,51987.0,72.1,72.17,71.95,72.0,51987.0
2020-02-27 15:30:00,71.99,72.02,71.89,71.97,71361.0,71.99,72.02,71.89,71.97,71361.0
2020-02-27 15:35:00,71.96,71.96,71.71,71.76,60300.0,71.96,71.96,71.71,71.76,60300.0
2020-02-27 15:40:00,71.74,71.75,71.54,71.57,77871.0,71.74,71.75,71.54,71.57,77871.0
2020-02-27 15:45:00,71.59,71.89,71.54,71.81,64491.0,71.59,71.89,71.54,71.81,64491.0
2020-02-27 15:50:00,71.84,71.84,71.4,71.4,124083.0,71.84,71.84,71.4,71.4,124083.0
2020-02-27 15:55:00,71.4,71.45,70.92,70.93,393483.0,71.4,71.45,70.92,70.93,393483.0
2020-02-28 09:30:00,69.25,69.25,67.57,68.03,262032.0,69.25,69.25,67.57,68.03,262032.0
2020-02-28 09:35:00,68.0,68.79,68.0,68.64,98214.0,68.0,68.79,68.0,68.64,98214.0
2020-02-28 09:40:00,68.65,68.77,68.41,68.47,143523.0,68.65,68.77,68.41,68.47,143523.0
2020-02-28 09:45:00,68.43,68.47,67.69,67.87,172506.0,68.43,68.47,67.69,67.87,172506.0
2020-02-28 09:50:00,67.85,67.97,67.47,67.76,242160.0,67.85,67.97,67.47,67.76,242160.0
2020-02-28 09:55:00,67.71,67.85,67.35,67.48,118179.0,67.71,67.85,67.35,67.48,118179.0
2020-02-28 10:00:00,67.49,67.75,66.86,67.0,107028.0,67.49,67.75,66.86,67.0,107028.0
2020-02-28 10:05:00,66.98,67.91,66.98,67.63,120159.0,66.98,67.91,66.98,67.63,120159.0
2020-02-28 10:10:00,67.7,67.8,67.38,67.47,58584.0,67.7,67.8,67.38,67.47,58584.0
2020-02-28 10:15:00,67.48,68.33,67.38,68.11,81510.0,67.48,68.33,67.38,68.11,81510.0
2020-02-28 10:20:00,68.09,68.21,67.69,67.94,175740.0,68.09,68.21,67.69,67.94,175740.0
2020-02-28 10:25:00,67.95,68.05,67.46,67.46,106902.0,67.95,68.05,67.46,67.46,106902.0
2020-02-28 10:30:00,67.4,67.82,67.21,67.79,151920.0,67.4,67.82,67.21,67.79,151920.0
2020-02-28 10:35:00,67.81,68.02,67.76,67.9,418227.0,67.81,68.02,67.76,67.9,418227.0
2020-02-28 10:40:00,67.94,68.14,67.67,67.67,96003.0,67.94,68.14,67.67,67.67,96003.0
2020-02-28 10:45:00,67.69,67.83,67.53,67.72,52596.0,67.69,67.83,67.53,67.72,52596.0
2020-02-28 10:50:00,67.74,68.45,67.73,68.44,204540.0,67.74,68.45,67.73,68.44,204540.0
2020-02-28 10:55:00,68.5,68.5,68.11,68.36,61407.0,68.5,68.5,68.11,68.36,61407.0
2020-02-28 11:00:00,68.39,68.39,67.91,67.99,107022.0,68.39,68.39,67.91,67.99,107022.0
2020-02-28 11:05:00,67.95,68.07,67.82,68.05,57600.0,67.95,68.07,67.82,68.05,57600.0
2020-02-28 11:10:00,68.03,68.6,68.0,68.42,52737.0,68.03,68.6,68.0,68.42,52737.0
2020-02-28 11:15:00,68.43,68.59,68.4,68.47,62490.0,68.43,68.59,68.4,68.47,62490.0
2020-02-28 11:20:00,68.48,68.55,68.25,68.39,35223.0,68.48,68.55,68.25,68.39,35223.0
2020-02-28 11:25:00,68.39,68.57,68.23,68.54,38454.0,68.39,68.57,68.23,68.54,38454.0
2020-02-28 11:30:00,68.58,68.74,68.49,68.62,36831.0,68.58,68.74,68.49,68.62,36831.0
2020-02-28 11:35:00,68.58,68.65,68.36,68.59,50823.0,68.58,68.65,68.36,68.59,50823.0
2020-02-28 11:40:00,68.6,69.16,68.51,68.9,99141.0,68.6,69.16,68.51,68.9,99141.0
2020-02-28 11:45:00,68.87,68.87,68.2,68.27,47103.0,68.87,68.87,68.2,68.27,47103.0
2020-02-28 11:50:00,68.33,68.43,67.84,67.97,33726.0,68.33,68.43,67.84,67.97,33726.0
2020-02-28 11:55:00,67.91,68.13,67.78,68.1,58956.0,67.91,68.13,67.78,68.1,58956.0
2020-02-28 12:00:00,68.1,68.13,67.8,67.91,33438.0,68.1,68.13,67.8,67.91,33438.0
2020-02-28 12:05:00,68.04,68.16,67.92,68.01,63468.0,68.04,68.16,67.92,68.01,63468.0
2020-02-28 12:10:00,68.06,68.08,67.87,67.88,17376.0,68.06,68.08,67.87,67.88,17376.0
2020-02-28 12:15:00,67.86,68.03,67.79,68.03,37401.0,67.86,68.03,67.79,68.03,37401.0
2020-02-28 12:20:00,68.06,68.18,68.02,68.02,53415.0,68.06,68.18,68.02,68.02,53415.0
2020-02-28 12:25:00,67.98,68.11,67.9,68.06,60510.0,67.98,68.11,67.9,68.06,60510.0
2020-02-28 12:30:00,68.05,68.24,67.94,68.01,75255.0,68.05,68.24,67.94,68.01,75255.0
2020-02-28 12:35:00,68.0,68.26,67.91,68.09,50379.0,68.0,68.26,67.91,68.09,50379.0
2020-02-28 12:40:00,68.04,68.14,67.88,67.88,58572.0,68.04,68.14,67.88,67.88,58572.0
2020-02-28 12:45:00,67.93,67.99,67.8,67.81,28752.0,67.93,67.99,67.8,67.81,28752.0
2020-02-28 12:50:00,67.88,68.14,67.88,68.09,56439.0,67.88,68.14,67.88,68.09,56439.0
2020-02-28 12:55:00,68.09,68.28,67.96,68.28,119919.0,68.09,68.28,67.96,68.28,119919.0
2020-02-28 13:00:00,68.29,68.49,68.13,68.13,47901.0,68.29,68.49,68.13,68.13,47901.0
2020-02-28 13:05:00,68.14,68.49,68.13,68.43,22326.0,68.14,68.49,68.13,68.43,22326.0
2020-02-28 13:10:00,68.33,68.36,67.83,67.84,29577.0,68.33,68.36,67.83,67.84,29577.0
2020-02-28 13:15:00,67.87,68.29,67.86,68.21,34293.0,67.87,68.29,67.86,68.21,34293.0
2020-02-28 13:20:00,68.16,68.18,67.88,68.05,33090.0,68.16,68.18,67.88,68.05,33090.0
2020-02-28 13:25:00,68.08,68.09,67.78,67.81,27393.0,68.08,68.09,67.78,67.81,27393.0
2020-02-28 13:30:00,67.78,67.78,67.56,67.58,26886.0,67.78,67.78,67.56,67.58,26886.0
2020-02-28 13:35:00,67.61,67.66,67.4,67.56,28569.0,67.61,67.66,67.4,67.56,28569.0
2020-02-28 13:40:00,67.56,67.56,67.02,67.02,36570.0,67.56,67.56,67.02,67.02,36570.0
2020-02-28 13:45:00,67.0,67.12,66.77,67.12,35133.0,67.0,67.12,66.77,67.12,35133.0
2020-02-28 13:50:00,67.22,67.22,66.86,66.87,36678.0,67.22,67.22,66.86,66.87,36678.0
2020-02-28 13:55:00,66.92,67.28,66.83,67.25,23961.0,66.92,67.28,66.83,67.25,23961.0
2020-02-28 14:00:00,67.25,67.25,66.75,66.77,37155.0,67.25,67.25,66.75,66.77,37155.0
2020-02-28 14:05:00,66.78,66.8,66.54,66.61,65592.0,66.78,66.8,66.54,66.61,65592.0
2020-02-28 14:10:00,66.63,66.86,66.61,66.79,55536.0,66.63,66.86,66.61,66.79,55536.0
2020-02-28 14:15:00,66.79,66.87,66.56,66.8,99549.0,66.79,66.87,66.56,66.8,99549.0
2020-02-28 14:20:00,66.77,67.18,66.64,67.02,32913.0,66.77,67.18,66.64,67.02,32913.0
2020-02-28 14:25:00,67.05,67.05,66.79,67.05,65544.0,67.05,67.05,66.79,67.05,65544.0
2020-02-28 14:30:00,67.03,67.34,66.89,67.18,67935.0,67.03,67.34,66.89,67.18,67935.0
2020-02-28 14:35:00,67.15,67.24,66.85,67.11,82416.0,67.15,67.24,66.85,67.11,82416.0
2020-02-28 14:40:00,67.05,67.46,66.97,67.23,135378.0,67.05,67.46,66.97,67.23,135378.0
2020-02-28 14:45:00,67.23,67.49,67.21,67.43,68691.0,67.23,67.49,67.21,67.43,68691.0
2020-02-28 14:50:00,67.43,67.63,67.16,67.42,54777.0,67.43,67.63,67.16,67.42,54777.0
2020-02-28 14:55:00,67.37,67.41,67.04,67.28,51459.0,67.37,67.41,67.04,67.28,51459.0
2020-02-28 15:00:00,67.23,67.32,67.01,67.04,36258.0,67.23,67.32,67.01,67.04,36258.0
2020-02-28 15:05:00,66.96,67.12,66.82,67.0,38592.0,66.96,67.12,66.82,67.0,38592.0
2020-02-28 15:10:00,67.01,67.2,66.88,67.09,48399.0,67.01,67.2,66.88,67.09,48399.0
2020-02-28 15:15:00,67.05,67.53,67.05,67.41,58113.0,67.05,67.53,67.05,67.41,58113.0
2020-02-28 15:20:00,67.41,67.42,66.88,67.07,82611.0,67.41,67.42,66.88,67.07,82611.0
2020-02-28 15:25:00,67.09,67.16,66.54,66.54,55440.0,67.09,67.16,66.54,66.54,55440.0
2020-02-28 15:30:00,66.57,67.0,66.56,66.77,79602.0,66.57,67.0,66.56,66.77,79602.0
2020-02-28 15:35:00,66.75,66.85,66.54,66.75,79698.0,66.75,66.85,66.54,66.75,79698.0
2020-02-28 15:40:00,66.77,66.81,66.38,66.45,90246.0,66.77,66.81,66.38,66.45,90246.0
2020-02-28 15:45:00,66.49,67.21,66.48,67.11,74892.0,66.49,67.21,66.48,67.11,74892.0
2020-02-28 15:50:00,67.02,67.35,66.92,67.33,137184.0,67.02,67.35,66.92,67.33,137184.0
2020-02-28 15:55:00,67.36,68.28,67.33,68.13,375381.0,67.36,68.28,67.33,68.13,375381.0
2020-03-02 09:30:00,69.0,69.96,68.8,69.14,215319.0,69.0,69.96,68.8,69.14,215319.0
2020-03-02 09:35:00,69.11,69.29,69.03,69.15,29973.0,69.11,69.29,69.03,69.15,29973.0
2020-03-02 09:40:00,69.06,69.79,69.06,69.51,39768.0,69.06,69.79,69.06,69.51,39768.0
2020-03-02 09:45:00,69.63,69.94,69.55,69.68,63642.0,69.63,69.94,69.55,69.68,63642.0
2020-03-02 09:50:00,69.62,69.88,69.43,69.74,63267.0,69.62,69.88,69.43,69.74,63267.0
2020-03-02 09:55:00,69.72,69.86,69.43,69.47,47838.0,69.72,69.86,69.43,69.47,47838.0
2020-03-02 10:00:00,69.47,69.62,69.1,69.29,32439.0,69.47,69.62,69.1,69.29,32439.0
2020-03-02 10:05:00,69.31,69.31,68.66,68.85,30273.0,69.31,69.31,68.66,68.85,30273.0
2020-03-02 10:10:00,68.91,69.25,68.88,69.18,43689.0,68.91,69.25,68.88,69.18,43689.0
2020-03-02 10:15:00,69.24,69.25,68.88,69.0,50106.0,69.24,69.25,68.88,69.0,50106.0
2020-03-02 10:20:00,68.93,68.96,68.63,68.73,43701.0,68.93,68.96,68.63,68.73,43701.0
2020-03-02 10:25:00,68.78,69.19,68.73,69.0,47634.0,68.78,69.19,68.73,69.0,47634.0
2020-03-02 10:30:00,69.12,69.21,68.85,69.11,46719.0,69.12,69.21,68.85,69.11,46719.0
2020-03-02 10:35:00,69.09,69.6,69.08,69.57,87633.0,69.09,69.6,69.08,69.57,87633.0
2020-03-02 10:40:00,69.67,69.74,69.3,69.36,44283.0,69.67,69.74,69.3,69.36,44283.0
2020-03-02 10:45:00,69.47,69.82,69.38,69.82,40593.0,69.47,69.82,69.38,69.82,40593.0
2020-03-02 10:50:00,69.79,69.9,69.54,69.58,65097.0,69.79,69.9,69.54,69.58,65097.0
2020-03-02 10:55:00,69.69,69.72,69.4,69.4,54195.0,69.69,69.72,69.4,69.4,54195.0
2020-03-02 11:00:00,69.35,69.63,69.3,69.41,30150.0,69.35,69.63,69.3,69.41,30150.0
2020-03-02 11:05:00,69.41,69.48,69.22,69.29,31344.0,69.41,69.48,69.22,69.29,31344.0
2020-03-02 11:10:00,69.29,69.83,69.26,69.81,39411.0,69.29,69.83,69.26,69.81,39411.0
2020-03-02 11:15:00,69.83,69.95,69.51,69.61,70797.0,69.83,69.95,69.51,69.61,70797.0
2020-03-02 11:20:00,69.61,69.85,69.51,69.52,41583.0,69.61,69.85,69.51,69.52,41583.0
2020-03-02 11:25:00,69.53,69.8,69.52,69.75,118896.0,69.53,69.8,69.52,69.75,118896.0
2020-03-02 11:30:00,69.75,69.87,69.56,69.56,32184.0,69.75,69.87,69.56,69.56,32184.0
2020-03-02 11:35:00,69.65,69.95,69.58,69.95,26046.0,69.65,69.95,69.58,69.95,26046.0
2020-03-02 11:40:00,69.92,69.92,69.48,69.64,34155.0,69.92,69.92,69.48,69.64,34155.0
2020-03-02 11:45:00,69.63,69.8,69.55,69.73,35178.0,69.63,69.8,69.55,69.73,35178.0
2020-03-02 11:50:00,69.76,70.06,69.65,70.02,25833.0,69.76,70.06,69.65,70.02,25833.0
2020-03-02 11:55:00,70.07,70.13,69.99,70.02,22797.0,70.07,70.13,69.99,70.02,22797.0
2020-03-02 12:00:00,69.99,70.1,69.98,69.98,24348.0,69.99,70.1,69.98,69.98,24348.0
2020-03-02 12:05:00,70.1,70.23,70.09,70.18,16143.0,70.1,70.23,70.09,70.18,16143.0
2020-03-02 12:10:00,70.18,70.28,70.09,70.28,33210.0,70.18,70.28,70.09,70.28,33210.0
2020-03-02 12:15:00,70.27,70.27,70.02,70.13,35283.0,70.27,70.27,70.02,70.13,35283.0
2020-03-02 12:20:00,70.09,70.1,69.74,69.78,20067.0,70.09,70.1,69.74,69.78,20067.0
2020-03-02 12:25:00,69.8,70.04,69.73,70.0,42000.0,69.8,70.04,69.73,70.0,42000.0
2020-03-02 12:30:00,69.99,70.23,69.98,70.15,33972.0,69.99,70.23,69.98,70.15,33972.0
2020-03-02 12:35:00,70.13,70.29,70.07,70.08,26742.0,70.13,70.29,70.07,70.08,26742.0
2020-03-02 12:40:00,70.07,70.13,69.96,70.05,23688.0,70.07,70.13,69.96,70.05,23688.0
2020-03-02 12:45:00,70.09,70.16,69.99,70.01,15123.0,70.09,70.16,69.99,70.01,15123.0
2020-03-02 12:50:00,70.04,70.19,69.96,70.04,29313.0,70.04,70.19,69.96,70.04,29313.0
2020-03-02 12:55:00,70.1,70.13,69.95,70.01,25476.0,70.1,70.13,69.95,70.01,25476.0
2020-03-02 13:00:00,70.06,70.21,70.04,70.18,58248.0,70.06,70.21,70.04,70.18,58248.0
2020-03-02 13:05:00,70.18,70.2,69.98,70.17,24477.0,70.18,70.2,69.98,70.17,24477.0
2020-03-02 13:10:00,70.19,70.2,70.1,70.15,42204.0,70.19,70.2,70.1,70.15,42204.0
2020-03-02 13:15:00,70.15,70.16,69.95,70.0,31518.0,70.15,70.16,69.95,70.0,31518.0
2020-03-02 13:20:00,70.01,70.07,69.92,70.05,30657.0,70.01,70.07,69.92,70.05,30657.0
2020-03-02 13:25:00,69.97,70.05,69.89,69.98,40458.0,69.97,70.05,69.89,69.98,40458.0
2020-03-02 13:30:00,70.02,70.06,69.93,70.05,106053.0,70.02,70.06,69.93,70.05,106053.0
2020-03-02 13:35:00,70.07,70.16,70.03,70.08,37899.0,70.07,70.16,70.03,70.08,37899.0
2020-03-02 13:40:00,70.09,70.14,70.05,70.08,29427.0,70.09,70.14,70.05,70.08,29427.0
2020-03-02 13:45:00,70.09,70.21,69.94,70.01,33711.0,70.09,70.21,69.94,70.01,33711.0
2020-03-02 13:50:00,69.96,70.0,69.67,69.69,25071.0,69.96,70.0,69.67,69.69,25071.0
2020-03-02 13:55:00,69.68,69.95,69.67,69.93,28254.0,69.68,69.95,69.67,69.93,28254.0
2020-03-02 14:00:00,69.93,70.0,69.69,69.78,34887.0,69.93,70.0,69.69,69.78,34887.0
2020-03-02 14:05:00,69.78,70.06,69.71,70.03,14625.0,69.78,70.06,69.71,70.03,14625.0
2020-03-02 14:10:00,70.0,70.07,69.95,69.96,10032.0,70.0,70.07,69.95,69.96,10032.0
2020-03-02 14:15:00,69.99,70.03,69.82,69.85,18933.0,69.99,70.03,69.82,69.85,18933.0
2020-03-02 14:20:00,69.83,69.89,69.66,69.66,16770.0,69.83,69.89,69.66,69.66,16770.0
2020-03-02 14:25:00,69.64,69.83,69.58,69.75,14784.0,69.64,69.83,69.58,69.75,14784.0
2020-03-02 14:30:00,69.67,69.74,69.63,69.63,17346.0,69.67,69.74,69.63,69.63,17346.0
2020-03-02 14:35:00,69.55,69.55,69.29,69.33,14538.0,69.55,69.55,69.29,69.33,14538.0
2020-03-02 14:40:00,69.19,69.24,69.01,69.21,20184.0,69.19,69.24,69.01,69.21,20184.0
2020-03-02 14:45:00,69.22,69.51,69.09,69.44,19824.0,69.22,69.51,69.09,69.44,19824.0
2020-03-02 14:50:00,69.4,69.61,69.28,69.61,26472.0,69.4,69.61,69.28,69.61,26472.0
2020-03-02 14:55:00,69.62,69.62,69.19,69.21,36591.0,69.62,69.62,69.19,69.21,36591.0
2020-03-02 15:00:00,69.27,69.64,69.25,69.61,35649.0,69.27,69.64,69.25,69.61,35649.0
2020-03-02 15:05:00,69.6,69.89,69.58,69.8,24738.0,69.6,69.89,69.58,69.8,24738.0
2020-03-02 15:10:00,69.79,69.86,69.71,69.83,35592.0,69.79,69.86,69.71,69.83,35592.0
2020-03-02 15:15:00,69.76,69.93,69.74,69.81,53649.0,69.76,69.93,69.74,69.81,53649.0
2020-03-02 15:20:00,69.78,70.13,69.78,70.12,46470.0,69.78,70.13,69.78,70.12,46470.0
2020-03-02 15:25:00,70.11,70.21,70.05,70.18,30615.0,70.11,70.21,70.05,70.18,30615.0
2020-03-02 15:30:00,70.17,70.24,70.11,70.19,53289.0,70.17,70.24,70.11,70.19,53289.0
2020-03-02 15:35:00,70.22,70.38,70.22,70.36,77274.0,70.22,70.38,70.22,70.36,77274.0
2020-03-02 15:40:00,70.35,70.47,70.32,70.36,58212.0,70.35,70.47,70.32,70.36,58212.0
2020-03-02 15:45:00,70.35,70.78,70.35,70.78,86451.0,70.35,70.78,70.35,70.78,86451.0
2020-03-02 15:50:00,70.76,70.97,70.75,70.92,229605.0,70.76,70.97,70.75,70.92,229605.0
2020-03-02 15:55:00,70.93,70.98,70.65,70.98,430446.0,70.93,70.98,70.65,70.98,430446.0
2020-03-03 09:30:00,71.25,71.25,70.43,70.65,133161.0,71.25,71.25,70.43,70.65,133161.0
2020-03-03 09:35:00,70.69,70.69,70.23,70.5,50967.0,70.69,70.69,70.23,70.5,50967.0
2020-03-03 09:40:00,70.53,71.33,70.51,71.29,56907.0,70.53,71.33,70.51,71.29,56907.0
2020-03-03 09:45:00,71.25,71.35,71.01,71.12,35259.0,71.25,71.35,71.01,71.12,35259.0
2020-03-03 09:50:00,71.11,71.11,70.64,70.66,23106.0,71.11,71.11,70.64,70.66,23106.0
2020-03-03 09:55:00,70.72,70.75,70.36,70.38,44199.0,70.72,70.75,70.36,70.38,44199.0
2020-03-03 10:00:00,70.43,72.28,70.43,72.19,98352.0,70.43,72.28,70.43,72.19,98352.0
2020-03-03 10:05:00,72.26,72.28,71.64,71.76,48816.0,72.26,72.28,71.64,71.76,48816.0
2020-03-03 10:10:00,71.78,71.9,71.3,71.52,35787.0,71.78,71.9,71.3,71.52,35787.0
2020-03-03 10:15:00,71.27,71.38,70.92,71.3,31935.0,71.27,71.38,70.92,71.3,31935.0
2020-03-03 10:20:00,71.34,71.53,71.15,71.53,43959.0,71.34,71.53,71.15,71.53,43959.0
2020-03-03 10:25:00,71.55,71.58,71.06,71.06,29127.0,71.55,71.58,71.06,71.06,29127.0
2020-03-03 10:30:00,71.11,71.18,70.78,70.78,40920.0,71.11,71.18,70.78,70.78,40920.0
2020-03-03 10:35:00,70.89,71.14,70.79,71.0,41985.0,70.89,71.14,70.79,71.0,41985.0
2020-03-03 10:40:00,71.06,71.39,71.02,71.14,42180.0,71.06,71.39,71.02,71.14,42180.0
2020-03-03 10:45:00,71.15,71.27,70.9,71.16,31962.0,71.15,71.27,70.9,71.16,31962.0
2020-03-03 10:50:00,71.2,71.25,71.03,71.17,19467.0,71.2,71.25,71.03,71.17,19467.0
2020-03-03 10:55:00,71.09,71.35,71.05,71.33,48768.0,71.09,71.35,71.05,71.33,48768.0
2020-03-03 11:00:00,71.27,71.39,71.13,71.26,27234.0,71.27,71.39,71.13,71.26,27234.0
2020-03-03 11:05:00,71.27,71.33,71.11,71.33,87852.0,71.27,71.33,71.11,71.33,87852.0
2020-03-03 11:10:00,71.24,71.33,70.87,70.87,103014.0,71.24,71.33,70.87,70.87,103014.0
2020-03-03 11:15:00,71.01,71.28,71.01,71.06,33600.0,71.01,71.28,71.01,71.06,33600.0
2020-03-03 11:20:00,71.0,71.09,70.46,70.47,46170.0,71.0,71.09,70.46,70.47,46170.0
2020-03-03 11:25:00,70.47,70.59,70.22,70.47,64275.0,70.47,70.59,70.22,70.47,64275.0
2020-03-03 11:30:00,70.47,70.83,70.41,70.79,30969.0,70.47,70.83,70.41,70.79,30969.0
2020-03-03 11:35:00,70.85,71.25,70.82,71.25,23310.0,70.85,71.25,70.82,71.25,23310.0
2020-03-03 11:40:00,71.35,71.43,71.07,71.33,24120.0,71.35,71.43,71.07,71.33,24120.0
2020-03-03 11:45:00,71.33,71.33,70.96,71.03,27576.0,71.33,71.33,70.96,71.03,27576.0
2020-03-03 11:50:00,71.08,71.7,71.04,71.56,24255.0,71.08,71.7,71.04,71.56,24255.0
2020-03-03 11:55:00,71.63,71.69,71.48,71.58,22431.0,71.63,71.69,71.48,71.58,22431.0
2020-03-03 12:00:00,71.62,71.67,71.5,71.55,40137.0,71.62,71.67,71.5,71.55,40137.0
2020-03-03 12:05:00,71.57,71.59,71.45,71.53,22437.0,71.57,71.59,71.45,71.53,22437.0
2020-03-03 12:10:00,71.55,71.56,71.35,71.35,31842.0,71.55,71.56,71.35,71.35,31842.0
2020-03-03 12:15:00,71.35,71.48,71.31,71.47,41643.0,71.35,71.48,71.31,71.47,41643.0
2020-03-03 12:20:00,71.41,71.48,71.35,71.4,55356.0,71.41,71.48,71.35,71.4,55356.0
2020-03-03 12:25:00,71.41,71.44,71.16,71.27,15840.0,71.41,71.44,71.16,71.27,15840.0
2020-03-03 12:30:00,71.25,71.36,71.15,71.26,11871.0,71.25,71.36,71.15,71.26,11871.0
2020-03-03 12:35:00,71.24,71.24,71.01,71.07,20574.0,71.24,71.24,71.01,71.07,20574.0
2020-03-03 12:40:00,71.05,71.12,70.91,70.91,33108.0,71.05,71.12,70.91,70.91,33108.0
2020-03-03 12:45:00,70.99,71.24,70.96,71.17,17835.0,70.99,71.24,70.96,71.17,17835.0
2020-03-03 12:50:00,71.22,71.22,70.9,70.92,15648.0,71.22,71.22,70.9,70.92,15648.0
2020-03-03 12:55:00,70.93,71.0,70.8,70.93,12324.0,70.93,71.0,70.8,70.93,12324.0
2020-03-03 13:00:00,70.88,70.88,70.54,70.65,18633.0,70.88,70.88,70.54,70.65,18633.0
2020-03-03 13:05:00,70.6,70.68,70.49,70.52,20007.0,70.6,70.68,70.49,70.52,20007.0
2020-03-03 13:10:00,70.51,70.57,70.41,70.41,13239.0,70.51,70.57,70.41,70.41,13239.0
2020-03-03 13:15:00,70.43,70.5,70.01,70.1,23667.0,70.43,70.5,70.01,70.1,23667.0
2020-03-03 13:20:00,70.11,70.16,69.85,69.94,30369.0,70.11,70.16,69.85,69.94,30369.0
2020-03-03 13:25:00,69.88,69.91,69.63,69.83,35601.0,69.88,69.91,69.63,69.83,35601.0
2020-03-03 13:30:00,69.81,70.19,69.71,70.12,82818.0,69.81,70.19,69.71,70.12,82818.0
2020-03-03 13:35:00,70.24,70.24,69.8,69.91,64845.0,70.24,70.24,69.8,69.91,64845.0
2020-03-03 13:40:00,69.93,69.93,69.18,69.18,64089.0,69.93,69.93,69.18,69.18,64089.0
2020-03-03 13:45:00,69.22,69.53,69.22,69.4,35919.0,69.22,69.53,69.22,69.4,35919.0
2020-03-03 13:50:00,69.45,69.48,69.28,69.42,34266.0,69.45,69.48,69.28,69.42,34266.0
2020-03-03 13:55:00,69.42,69.45,69.23,69.27,36207.0,69.42,69.45,69.23,69.27,36207.0
2020-03-03 14:00:00,69.34,69.41,69.04,69.12,45111.0,69.34,69.41,69.04,69.12,45111.0
2020-03-03 14:05:00,69.11,69.11,68.63,68.68,59991.0,69.11,69.11,68.63,68.68,59991.0
2020-03-03 14:10:00,68.7,69.13,68.66,69.13,75300.0,68.7,69.13,68.66,69.13,75300.0
2020-03-03 14:15:00,69.13,69.13,68.52,68.53,41001.0,69.13,69.13,68.52,68.53,41001.0
2020-03-03 14:20:00,68.47,68.88,68.46,68.58,47970.0,68.47,68.88,68.46,68.58,47970.0
2020-03-03 14:25:00,68.57,69.1,68.57,69.02,62994.0,68.57,69.1,68.57,69.02,62994.0
2020-03-03 14:30:00,69.04,69.2,68.93,69.15,85101.0,69.04,69.2,68.93,69.15,85101.0
2020-03-03 14:35:00,69.15,69.15,68.63,68.63,37383.0,69.15,69.15,68.63,68.63,37383.0
2020-03-03 14:40:00,68.61,68.86,68.58,68.83,28836.0,68.61,68.86,68.58,68.83,28836.0
2020-03-03 14:45:00,68.85,69.12,68.81,69.09,77550.0,68.85,69.12,68.81,69.09,77550.0
2020-03-03 14:50:00,69.1,69.33,68.98,69.33,67275.0,69.1,69.33,68.98,69.33,67275.0
2020-03-03 14:55:00,69.3,69.38,69.22,69.34,66957.0,69.3,69.38,69.22,69.34,66957.0
2020-03-03 15:00:00,69.34,69.65,69.26,69.65,105006.0,69.34,69.65,69.26,69.65,105006.0
2020-03-03 15:05:00,69.63,69.63,69.46,69.57,144216.0,69.63,69.63,69.46,69.57,144216.0
2020-03-03 15:10:00,69.59,69.85,69.54,69.77,133737.0,69.59,69.85,69.54,69.77,133737.0
2020-03-03 15:15:00,69.72,70.05,69.7,70.0,80325.0,69.72,70.05,69.7,70.0,80325.0
2020-03-03 15:20:00,70.0,70.07,69.64,69.72,82929.0,70.0,70.07,69.64,69.72,82929.0
2020-03-03 15:25:00,69.69,70.2,69.69,70.14,96258.0,69.69,70.2,69.69,70.14,96258.0
2020-03-03 15:30:00,70.19,70.19,69.69,69.84,53100.0,70.19,70.19,69.69,69.84,53100.0
2020-03-03 15:35:00,69.86,69.86,69.06,69.11,56913.0,69.86,69.86,69.06,69.11,56913.0
2020-03-03 15:40:00,69.09,69.68,69.0,69.58,63618.0,69.09,69.68,69.0,69.58,63618.0
2020-03-03 15:45:00,69.5,69.72,69.29,69.5,108789.0,69.5,69.72,69.29,69.5,108789.0
2020-03-03 15:50:00,69.47,69.81,69.16,69.73,246621.0,69.47,69.81,69.16,69.73,246621.0
2020-03-03 15:55:00,69.68,69.93,69.34,69.53,476724.0,69.68,69.93,69.34,69.53,476724.0
2020-03-04 09:30:00,71.12,71.67,70.81,71.55,88686.0,71.12,71.67,70.81,71.55,88686.0
2020-03-04 09:35:00,71.58,71.6,70.45,70.6,70782.0,71.58,71.6,70.45,70.6,70782.0
2020-03-04 09:40:00,70.68,70.74,69.6,70.15,172437.0,70.68,70.74,69.6,70.15,172437.0
2020-03-04 09:45:00,70.23,70.47,69.82,69.82,99447.0,70.23,70.47,69.82,69.82,99447.0
2020-03-04 09:50:00,69.81,70.08,69.76,69.76,116490.0,69.81,70.08,69.76,69.76,116490.0
2020-03-04 09:55:00,69.79,69.95,69.63,69.89,88638.0,69.79,69.95,69.63,69.89,88638.0
2020-03-04 10:00:00,69.95,70.29,69.85,70.06,53910.0,69.95,70.29,69.85,70.06,53910.0
2020-03-04 10:05:00,70.22,70.98,70.11,70.61,39042.0,70.22,70.98,70.11,70.61,39042.0
2020-03-04 10:10:00,70.88,71.16,70.58,70.59,97044.0,70.88,71.16,70.58,70.59,97044.0
2020-03-04 10:15:00,70.64,70.95,70.64,70.89,12849.0,70.64,70.95,70.64,70.89,12849.0
2020-03-04 10:20:00,70.86,71.12,70.82,70.94,20499.0,70.86,71.12,70.82,70.94,20499.0
2020-03-04 10:25:00,70.94,71.11,70.52,70.58,39252.0,70.94,71.11,70.52,70.58,39252.0
2020-03-04 10:30:00,70.55,70.7,70.29,70.42,62427.0,70.55,70.7,70.29,70.42,62427.0
2020-03-04 10:35:00,70.42,70.51,69.78,70.02,165570.0,70.42,70.51,69.78,70.02,165570.0
2020-03-04 10:40:00,70.19,70.32,69.9,70.32,113193.0,70.19,70.32,69.9,70.32,113193.0
2020-03-04 10:45:00,70.37,70.7,70.32,70.66,20877.0,70.37,70.7,70.32,70.66,20877.0
2020-03-04 10:50:00,70.66,70.66,70.34,70.54,29466.0,70.66,70.66,70.34,70.54,29466.0
2020-03-04 10:55:00,70.47,70.5,70.33,70.4,14205.0,70.47,70.5,70.33,70.4,14205.0
2020-03-04 11:00:00,70.48,70.56,70.35,70.36,20571.0,70.48,70.56,70.35,70.36,20571.0
2020-03-04 11:05:00,70.31,70.36,70.1,70.16,61932.0,70.31,70.36,70.1,70.16,61932.0
2020-03-04 11:10:00,70.22,70.49,70.18,70.44,11235.0,70.22,70.49,70.18,70.44,11235.0
2020-03-04 11:15:00,70.44,70.47,70.25,70.47,22704.0,70.44,70.47,70.25,70.47,22704.0
2020-03-04 11:20:00,70.5,70.58,70.24,70.58,25611.0,70.5,70.58,70.24,70.58,25611.0
2020-03-04 11:25:00,70.59,70.69,70.53,70.69,6753.0,70.59,70.69,70.53,70.69,6753.0
2020-03-04 11:30:00,70.74,70.75,70.31,70.4,57339.0,70.74,70.75,70.31,70.4,57339.0
2020-03-04 11:35:00,70.48,70.48,70.15,70.25,39102.0,70.48,70.48,70.15,70.25,39102.0
2020-03-04 11:40:00,70.25,70.42,70.16,70.42,26649.0,70.25,70.42,70.16,70.42,26649.0
2020-03-04 11:45:00,70.43,70.56,70.38,70.46,33003.0,70.43,70.56,70.38,70.46,33003.0
2020-03-04 11:50:00,70.45,70.54,70.34,70.38,63015.0,70.45,70.54,70.34,70.38,63015.0
2020-03-04 11:55:00,70.35,70.62,70.35,70.51,15675.0,70.35,70.62,70.35,70.51,15675.0
2020-03-04 12:00:00,70.53,70.72,70.53,70.71,17730.0,70.53,70.72,70.53,70.71,17730.0
2020-03-04 12:05:00,70.71,70.79,70.67,70.79,12102.0,70.71,70.79,70.67,70.79,12102.0
2020-03-04 12:10:00,70.79,70.86,70.71,70.86,17871.0,70.79,70.86,70.71,70.86,17871.0
2020-03-04 12:15:00,70.83,70.95,70.78,70.78,10002.0,70.83,70.95,70.78,70.78,10002.0
2020-03-04 12:20:00,70.78,70.86,70.75,70.79,21600.0,70.78,70.86,70.75,70.79,21600.0
2020-03-04 12:25:00,70.79,70.97,70.77,70.97,20055.0,70.79,70.97,70.77,70.97,20055.0
2020-03-04 12:30:00,70.94,70.96,70.84,70.96,462957.0,70.94,70.96,70.84,70.96,462957.0
2020-03-04 12:35:00,70.93,71.07,70.91,70.93,11775.0,70.93,71.07,70.91,70.93,11775.0
2020-03-04 12:40:00,70.96,70.97,70.87,70.97,14385.0,70.96,70.97,70.87,70.97,14385.0
2020-03-04 12:45:00,70.99,71.3,70.99,71.28,10440.0,70.99,71.3,70.99,71.28,10440.0
2020-03-04 12:50:00,71.28,71.41,71.26,71.4,15177.0,71.28,71.41,71.26,71.4,15177.0
2020-03-04 12:55:00,71.42,71.65,71.42,71.65,22053.0,71.42,71.65,71.42,71.65,22053.0
2020-03-04 13:00:00,71.61,71.61,71.44,71.53,26853.0,71.61,71.61,71.44,71.53,26853.0
2020-03-04 13:05:00,71.59,71.63,71.53,71.55,14427.0,71.59,71.63,71.53,71.55,14427.0
2020-03-04 13:10:00,71.52,71.61,71.51,71.52,14679.0,71.52,71.61,71.51,71.52,14679.0
2020-03-04 13:15:00,71.57,71.68,71.55,71.68,26202.0,71.57,71.68,71.55,71.68,26202.0
2020-03-04 13:20:00,71.68,71.95,71.67,71.91,16392.0,71.68,71.95,71.67,71.91,16392.0
2020-03-04 13:25:00,71.93,71.93,71.65,71.69,19737.0,71.93,71.93,71.65,71.69,19737.0
2020-03-04 13:30:00,71.67,71.71,71.36,71.5,49959.0,71.67,71.71,71.36,71.5,49959.0
2020-03-04 13:35:00,71.51,71.61,71.41,71.43,62232.0,71.51,71.61,71.41,71.43,62232.0
2020-03-04 13:40:00,71.48,71.56,71.45,71.55,13692.0,71.48,71.56,71.45,71.55,13692.0
2020-03-04 13:45:00,71.53,71.83,71.43,71.83,77484.0,71.53,71.83,71.43,71.83,77484.0
2020-03-04 13:50:00,71.84,71.93,71.8,71.93,9969.0,71.84,71.93,71.8,71.93,9969.0
2020-03-04 13:55:00,71.9,71.95,71.82,71.87,14244.0,71.9,71.95,71.82,71.87,14244.0
2020-03-04 14:00:00,71.81,71.99,71.64,71.8,314808.0,71.81,71.99,71.64,71.8,314808.0
2020-03-04 14:05:00,71.82,72.04,71.76,71.96,15822.0,71.82,72.04,71.76,71.96,15822.0
2020-03-04 14:10:00,72.02,72.07,71.94,72.04,11517.0,72.02,72.07,71.94,72.04,11517.0
2020-03-04 14:15:00,72.03,72.12,72.01,72.03,35580.0,72.03,72.12,72.01,72.03,35580.0
2020-03-04 14:20:00,72.01,72.03,71.92,71.98,58578.0,72.01,72.03,71.92,71.98,58578.0
2020-03-04 14:25:00,72.01,72.1,71.95,72.01,50865.0,72.01,72.1,71.95,72.01,50865.0
2020-03-04 14:30:00,71.99,72.04,71.9,71.92,39072.0,71.99,72.04,71.9,71.92,39072.0
2020-03-04 14:35:00,71.94,72.01,71.84,71.84,12885.0,71.94,72.01,71.84,71.84,12885.0
2020-03-04 14:40:00,71.84,71.98,71.76,71.9,47109.0,71.84,71.98,71.76,71.9,47109.0
2020-03-04 14:45:00,71.9,71.9,71.72,71.74,40911.0,71.9,71.9,71.72,71.74,40911.0
2020-03-04 14:50:00,71.78,71.81,71.64,71.74,25875.0,71.78,71.81,71.64,71.74,25875.0
2020-03-04 14:55:00,71.72,71.84,71.71,71.8,36549.0,71.72,71.84,71.71,71.8,36549.0
2020-03-04 15:00:00,71.76,71.83,71.67,71.83,57504.0,71.76,71.83,71.67,71.83,57504.0
2020-03-04 15:05:00,71.79,71.81,71.6,71.67,151440.0,71.79,71.81,71.6,71.67,151440.0
2020-03-04 15:10:00,71.71,71.91,71.69,71.8,84222.0,71.71,71.91,71.69,71.8,84222.0
2020-03-04 15:15:00,71.81,71.9,71.75,71.9,14691.0,71.81,71.9,71.75,71.9,14691.0
2020-03-04 15:20:00,71.9,72.03,71.73,71.96,199905.0,71.9,72.03,71.73,71.96,199905.0
2020-03-04 15:25:00,71.97,72.03,71.79,71.92,161886.0,71.97,72.03,71.79,71.92,161886.0
2020-03-04 15:30:00,71.9,72.19,71.9,72.17,41658.0,71.9,72.19,71.9,72.17,41658.0
2020-03-04 15:35:00,72.19,72.3,72.12,72.28,429648.0,72.19,72.3,72.12,72.28,429648.0
2020-03-04 15:40:00,72.27,72.28,72.03,72.09,85785.0,72.27,72.28,72.03,72.09,85785.0
2020-03-04 15:45:00,72.14,72.22,72.0,72.19,46779.0,72.14,72.22,72.0,72.19,46779.0
2020-03-04 15:50:00,72.23,72.4,72.14,72.19,177159.0,72.23,72.4,72.14,72.19,177159.0
2020-03-04 15:55:00,72.23,72.47,72.07,72.46,349239.0,72.23,72.47,72.07,72.46,349239.0
2020-03-05 09:30:00,73.04,73.04,71.72,71.95,147153.0,73.04,73.04,71.72,71.95,147153.0
2020-03-05 09:35:00,71.99,72.43,71.67,71.87,67023.0,71.99,72.43,71.67,71.87,67023.0
2020-03-05 09:40:00,71.86,71.89,71.56,71.86,36504.0,71.86,71.89,71.56,71.86,36504.0
2020-03-05 09:45:00,71.85,71.9,71.51,71.63,102516.0,71.85,71.9,71.51,71.63,102516.0
2020-03-05 09:50:00,71.59,71.68,71.37,71.65,154986.0,71.59,71.68,71.37,71.65,154986.0
2020-03-05 09:55:00,71.67,71.82,71.23,71.47,144099.0,71.67,71.82,71.23,71.47,144099.0
2020-03-05 10:00:00,71.44,71.48,71.15,71.15,36066.0,71.44,71.48,71.15,71.15,36066.0
2020-03-05 10:05:00,71.14,71.19,70.91,70.91,72627.0,71.14,71.19,70.91,70.91,72627.0
2020-03-05 10:10:00,70.99,71.25,70.93,71.19,26094.0,70.99,71.25,70.93,71.19,26094.0
2020-03-05 10:15:00,71.19,71.33,71.18,71.24,25047.0,71.19,71.33,71.18,71.24,25047.0
2020-03-05 10:20:00,71.26,71.41,71.1,71.34,58488.0,71.26,71.41,71.1,71.34,58488.0
2020-03-05 10:25:00,71.34,71.34,70.95,71.04,45900.0,71.34,71.34,70.95,71.04,45900.0
2020-03-05 10:30:00,71.04,71.2,71.04,71.16,73821.0,71.04,71.2,71.04,71.16,73821.0
2020-03-05 10:35:00,71.15,71.17,70.77,70.84,40089.0,71.15,71.17,70.77,70.84,40089.0
2020-03-05 10:40:00,70.81,70.97,70.74,70.76,46584.0,70.81,70.97,70.74,70.76,46584.0
2020-03-05 10:45:00,70.74,70.86,70.67,70.86,68757.0,70.74,70.86,70.67,70.86,68757.0
2020-03-05 10:50:00,70.88,70.95,70.77,70.87,99303.0,70.88,70.95,70.77,70.87,99303.0
2020-03-05 10:55:00,70.87,70.87,70.67,70.7,28665.0,70.87,70.87,70.67,70.7,28665.0
2020-03-05 11:00:00,70.67,70.79,70.47,70.6,25476.0,70.67,70.79,70.47,70.6,25476.0
2020-03-05 11:05:00,70.61,70.74,70.51,70.71,75672.0,70.61,70.74,70.51,70.71,75672.0
2020-03-05 11:10:00,70.7,71.01,70.64,70.97,88428.0,70.7,71.01,70.64,70.97,88428.0
2020-03-05 11:15:00,70.98,70.98,70.85,70.91,28719.0,70.98,70.98,70.85,70.91,28719.0
2020-03-05 11:20:00,70.9,70.9,70.67,70.76,27834.0,70.9,70.9,70.67,70.76,27834.0
2020-03-05 11:25:00,70.73,70.93,70.7,70.79,31992.0,70.73,70.93,70.7,70.79,31992.0
2020-03-05 11:30:00,70.78,70.81,70.52,70.68,33525.0,70.78,70.81,70.52,70.68,33525.0
2020-03-05 11:35:00,70.63,70.63,70.27,70.27,28257.0,70.63,70.63,70.27,70.27,28257.0
2020-03-05 11:40:00,70.27,70.32,70.12,70.15,40884.0,70.27,70.32,70.12,70.15,40884.0
2020-03-05 11:45:00,70.09,70.27,70.07,70.17,16851.0,70.09,70.27,70.07,70.17,16851.0
2020-03-05 11:50:00,70.23,70.34,70.13,70.14,89082.0,70.23,70.34,70.13,70.14,89082.0
2020-03-05 11:55:00,70.12,70.14,69.92,70.14,38991.0,70.12,70.14,69.92,70.14,38991.0
2020-03-05 12:00:00,70.14,70.28,70.14,70.28,14310.0,70.14,70.28,70.14,70.28,14310.0
2020-03-05 12:05:00,70.26,70.27,69.98,70.07,23523.0,70.26,70.27,69.98,70.07,23523.0
2020-03-05 12:10:00,70.0,70.19,70.0,70.16,9654.0,70.0,70.19,70.0,70.16,9654.0
2020-03-05 12:15:00,70.14,70.14,69.94,70.02,15003.0,70.14,70.14,69.94,70.02,15003.0
2020-03-05 12:20:00,70.03,70.07,69.82,69.84,22425.0,70.03,70.07,69.82,69.84,22425.0
2020-03-05 12:25:00,69.89,70.02,69.79,69.98,13614.0,69.89,70.02,69.79,69.98,13614.0
2020-03-05 12:30:00,69.98,70.01,69.93,69.98,11007.0,69.98,70.01,69.93,69.98,11007.0
2020-03-05 12:35:00,70.01,70.01,69.63,69.63,17238.0,70.01,70.01,69.63,69.63,17238.0
2020-03-05 12:40:00,69.7,69.7,69.29,69.29,28914.0,69.7,69.7,69.29,69.29,28914.0
2020-03-05 12:45:00,69.29,69.55,69.07,69.55,26694.0,69.29,69.55,69.07,69.55,26694.0
2020-03-05 12:50:00,69.51,69.6,69.43,69.49,14415.0,69.51,69.6,69.43,69.49,14415.0
2020-03-05 12:55:00,69.53,69.54,69.4,69.41,16623.0,69.53,69.54,69.4,69.41,16623.0
2020-03-05 13:00:00,69.41,69.44,69.22,69.41,32934.0,69.41,69.44,69.22,69.41,32934.0
2020-03-05 13:05:00,69.4,69.51,69.19,69.26,48543.0,69.4,69.51,69.19,69.26,48543.0
2020-03-05 13:10:00,69.22,69.43,69.09,69.4,27264.0,69.22,69.43,69.09,69.4,27264.0
2020-03-05 13:15:00,69.41,69.57,69.3,69.57,26430.0,69.41,69.57,69.3,69.57,26430.0
2020-03-05 13:20:00,69.57,69.69,69.46,69.61,51018.0,69.57,69.69,69.46,69.61,51018.0
2020-03-05 13:25:00,69.63,69.88,69.6,69.86,27168.0,69.63,69.88,69.6,69.86,27168.0
2020-03-05 13:30:00,69.82,69.93,69.78,69.89,13887.0,69.82,69.93,69.78,69.89,13887.0
2020-03-05 13:35:00,69.92,70.07,69.81,69.81,24738.0,69.92,70.07,69.81,69.81,24738.0
2020-03-05 13:40:00,69.86,69.93,69.72,69.77,11175.0,69.86,69.93,69.72,69.77,11175.0
2020-03-05 13:45:00,69.71,70.04,69.71,70.03,12432.0,69.71,70.04,69.71,70.03,12432.0
2020-03-05 13:50:00,70.08,70.1,69.62,69.62,55608.0,70.08,70.1,69.62,69.62,55608.0
2020-03-05 13:55:00,69.66,69.82,69.62,69.82,23184.0,69.66,69.82,69.62,69.82,23184.0
2020-03-05 14:00:00,69.79,69.79,69.41,69.41,16836.0,69.79,69.79,69.41,69.41,16836.0
2020-03-05 14:05:00,69.47,69.66,69.47,69.65,14418.0,69.47,69.66,69.47,69.65,14418.0
2020-03-05 14:10:00,69.58,69.87,69.58,69.8,45654.0,69.58,69.87,69.58,69.8,45654.0
2020-03-05 14:15:00,69.8,69.81,69.58,69.64,13644.0,69.8,69.81,69.58,69.64,13644.0
2020-03-05 14:20:00,69.69,69.69,69.35,69.35,7278.0,69.69,69.69,69.35,69.35,7278.0
2020-03-05 14:25:00,69.38,69.58,69.29,69.45,22038.0,69.38,69.58,69.29,69.45,22038.0
2020-03-05 14:30:00,69.5,69.75,69.49,69.65,33981.0,69.5,69.75,69.49,69.65,33981.0
2020-03-05 14:35:00,69.62,69.87,69.54,69.79,17562.0,69.62,69.87,69.54,69.79,17562.0
2020-03-05 14:40:00,69.76,69.99,69.76,69.85,12084.0,69.76,69.99,69.76,69.85,12084.0
2020-03-05 14:45:00,69.85,69.88,69.7,69.82,49923.0,69.85,69.88,69.7,69.82,49923.0
2020-03-05 14:50:00,69.86,69.86,69.53,69.53,15714.0,69.86,69.86,69.53,69.53,15714.0
2020-03-05 14:55:00,69.56,69.82,69.56,69.77,15279.0,69.56,69.82,69.56,69.77,15279.0
2020-03-05 15:00:00,69.78,69.78,69.54,69.55,19227.0,69.78,69.78,69.54,69.55,19227.0
2020-03-05 15:05:00,69.55,69.7,69.53,69.62,11466.0,69.55,69.7,69.53,69.62,11466.0
2020-03-05 15:10:00,69.71,69.71,69.36,69.44,27354.0,69.71,69.71,69.36,69.44,27354.0
2020-03-05 15:15:00,69.4,69.4,69.06,69.21,54108.0,69.4,69.4,69.06,69.21,54108.0
2020-03-05 15:20:00,69.27,69.33,69.11,69.13,22641.0,69.27,69.33,69.11,69.13,22641.0
2020-03-05 15:25:00,69.07,69.22,68.98,69.07,57789.0,69.07,69.22,68.98,69.07,57789.0
2020-03-05 15:30:00,69.09,69.52,69.06,69.38,47121.0,69.09,69.52,69.06,69.38,47121.0
2020-03-05 15:35:00,69.37,69.41,69.14,69.15,55911.0,69.37,69.41,69.14,69.15,55911.0
2020-03-05 15:40:00,69.14,69.27,68.95,69.19,59721.0,69.14,69.27,68.95,69.19,59721.0
2020-03-05 15:45:00,69.19,69.34,69.04,69.22,49959.0,69.19,69.34,69.04,69.22,49959.0
2020-03-05 15:50:00,69.15,69.54,69.0,69.34,127938.0,69.15,69.54,69.0,69.34,127938.0
2020-03-05 15:55:00,69.42,69.75,69.36,69.59,183195.0,69.42,69.75,69.36,69.59,183195.0
2020-03-06 09:30:00,67.51,68.06,67.0,67.66,141681.0,67.51,68.06,67.0,67.66,141681.0
2020-03-06 09:35:00,67.72,68.32,67.52,67.63,63402.0,67.72,68.32,67.52,67.63,63402.0
2020-03-06 09:40:00,67.62,67.67,67.33,67.67,35172.0,67.62,67.67,67.33,67.67,35172.0
2020-03-06 09:45:00,67.58,67.67,67.22,67.42,61386.0,67.58,67.67,67.22,67.42,61386.0
2020-03-06 09:50:00,67.43,67.51,67.13,67.51,43380.0,67.43,67.51,67.13,67.51,43380.0
2020-03-06 09:55:00,67.51,68.01,67.47,68.01,33222.0,67.51,68.01,67.47,68.01,33222.0
2020-03-06 10:00:00,68.09,68.2,67.81,67.9,44418.0,68.09,68.2,67.81,67.9,44418.0
2020-03-06 10:05:00,67.94,68.21,67.86,67.86,46896.0,67.94,68.21,67.86,67.86,46896.0
2020-03-06 10:10:00,67.75,68.14,67.69,68.02,29760.0,67.75,68.14,67.69,68.02,29760.0
2020-03-06 10:15:00,68.04,68.17,67.98,67.98,51753.0,68.04,68.17,67.98,67.98,51753.0
2020-03-06 10:20:00,67.98,68.12,67.84,68.04,38571.0,67.98,68.12,67.84,68.04,38571.0
2020-03-06 10:25:00,68.01,68.6,68.0,68.49,40833.0,68.01,68.6,68.0,68.49,40833.0
2020-03-06 10:30:00,68.49,68.65,67.98,68.01,65190.0,68.49,68.65,67.98,68.01,65190.0
2020-03-06 10:35:00,67.97,68.4,67.93,68.4,42810.0,67.97,68.4,67.93,68.4,42810.0
2020-03-06 10:40:00,68.33,68.69,68.32,68.58,25575.0,68.33,68.69,68.32,68.58,25575.0
2020-03-06 10:45:00,68.59,68.7,68.41,68.51,31842.0,68.59,68.7,68.41,68.51,31842.0
2020-03-06 10:50:00,68.55,68.63,68.48,68.49,28587.0,68.55,68.63,68.48,68.49,28587.0
2020-03-06 10:55:00,68.49,68.52,68.13,68.34,28134.0,68.49,68.52,68.13,68.34,28134.0
2020-03-06 11:00:00,68.32,68.42,68.12,68.12,15579.0,68.32,68.42,68.12,68.12,15579.0
2020-03-06 11:05:00,68.12,68.18,68.03,68.07,14337.0,68.12,68.18,68.03,68.07,14337.0
2020-03-06 11:10:00,68.0,68.08,67.87,67.88,16278.0,68.0,68.08,67.87,67.88,16278.0
2020-03-06 11:15:00,67.83,67.96,67.76,67.93,12192.0,67.83,67.96,67.76,67.93,12192.0
2020-03-06 11:20:00,67.95,67.96,67.57,67.62,25494.0,67.95,67.96,67.57,67.62,25494.0
2020-03-06 11:25:00,67.62,67.89,67.6,67.68,37044.0,67.62,67.89,67.6,67.68,37044.0
2020-03-06 11:30:00,67.71,68.1,67.7,68.04,59757.0,67.71,68.1,67.7,68.04,59757.0
2020-03-06 11:35:00,67.98,68.12,67.91,68.12,30552.0,67.98,68.12,67.91,68.12,30552.0
2020-03-06 11:40:00,68.02,68.14,67.86,67.86,9687.0,68.02,68.14,67.86,67.86,9687.0
2020-03-06 11:45:00,67.88,67.89,67.76,67.79,20430.0,67.88,67.89,67.76,67.79,20430.0
2020-03-06 11:50:00,67.84,68.15,67.84,68.12,12894.0,67.84,68.15,67.84,68.12,12894.0
2020-03-06 11:55:00,68.14,68.14,67.97,68.09,25353.0,68.14,68.14,67.97,68.09,25353.0
2020-03-06 12:00:00,68.1,68.13,67.69,67.69,23100.0,68.1,68.13,67.69,67.69,23100.0
2020-03-06 12:05:00,67.71,67.72,67.62,67.64,31719.0,67.71,67.72,67.62,67.64,31719.0
2020-03-06 12:10:00,67.62,67.67,67.53,67.53,28560.0,67.62,67.67,67.53,67.53,28560.0
2020-03-06 12:15:00,67.51,67.63,67.43,67.45,25257.0,67.51,67.63,67.43,67.45,25257.0
2020-03-06 12:20:00,67.43,67.72,67.43,67.59,59019.0,67.43,67.72,67.43,67.59,59019.0
2020-03-06 12:25:00,67.59,67.63,67.42,67.42,34164.0,67.59,67.63,67.42,67.42,34164.0
2020-03-06 12:30:00,67.38,67.89,67.38,67.89,100554.0,67.38,67.89,67.38,67.89,100554.0
2020-03-06 12:35:00,67.85,68.16,67.81,67.94,13203.0,67.85,68.16,67.81,67.94,13203.0
2020-03-06 12:40:00,67.95,68.12,67.85,67.98,16635.0,67.95,68.12,67.85,67.98,16635.0
2020-03-06 12:45:00,68.02,68.14,67.87,67.9,30294.0,68.02,68.14,67.87,67.9,30294.0
2020-03-06 12:50:00,67.87,67.87,67.71,67.74,21123.0,67.87,67.87,67.71,67.74,21123.0
2020-03-06 12:55:00,67.8,67.8,67.64,67.64,11313.0,67.8,67.8,67.64,67.64,11313.0
2020-03-06 13:00:00,67.68,67.95,67.68,67.89,21228.0,67.68,67.95,67.68,67.89,21228.0
2020-03-06 13:05:00,67.95,68.06,67.81,67.84,28572.0,67.95,68.06,67.81,67.84,28572.0
2020-03-06 13:10:00,67.85,67.87,67.75,67.81,15675.0,67.85,67.87,67.75,67.81,15675.0
2020-03-06 13:15:00,67.78,67.81,67.75,67.81,6861.0,67.78,67.81,67.75,67.81,6861.0
2020-03-06 13:20:00,67.82,68.16,67.82,68.16,9108.0,67.82,68.16,67.82,68.16,9108.0
2020-03-06 13:25:00,68.12,68.12,67.86,67.92,19692.0,68.12,68.12,67.86,67.92,19692.0
2020-03-06 13:30:00,67.95,68.05,67.87,67.89,13905.0,67.95,68.05,67.87,67.89,13905.0
2020-03-06 13:35:00,67.89,68.04,67.74,67.99,20334.0,67.89,68.04,67.74,67.99,20334.0
2020-03-06 13:40:00,67.98,68.1,67.82,67.84,26313.0,67.98,68.1,67.82,67.84,26313.0
2020-03-06 13:45:00,67.79,67.9,67.59,67.67,14643.0,67.79,67.9,67.59,67.67,14643.0
2020-03-06 13:50:00,67.59,67.67,67.3,67.3,39399.0,67.59,67.67,67.3,67.3,39399.0
2020-03-06 13:55:00,67.29,67.39,67.26,67.34,34899.0,67.29,67.39,67.26,67.34,34899.0
2020-03-06 14:00:00,67.36,67.41,67.27,67.36,34488.0,67.36,67.41,67.27,67.36,34488.0
2020-03-06 14:05:00,67.41,67.43,67.22,67.29,38799.0,67.41,67.43,67.22,67.29,38799.0
2020-03-06 14:10:00,67.29,67.41,67.21,67.29,33522.0,67.29,67.41,67.21,67.29,33522.0
2020-03-06 14:15:00,67.25,67.32,67.19,67.27,12960.0,67.25,67.32,67.19,67.27,12960.0
2020-03-06 14:20:00,67.29,67.5,67.21,67.5,19803.0,67.29,67.5,67.21,67.5,19803.0
2020-03-06 14:25:00,67.43,67.6,67.43,67.47,22209.0,67.43,67.6,67.43,67.47,22209.0
2020-03-06 14:30:00,67.5,67.5,67.13,67.14,30381.0,67.5,67.5,67.13,67.14,30381.0
2020-03-06 14:35:00,67.09,67.13,66.96,67.02,34173.0,67.09,67.13,66.96,67.02,34173.0
2020-03-06 14:40:00,67.02,67.15,66.91,67.0,27144.0,67.02,67.15,66.91,67.0,27144.0
2020-03-06 14:45:00,67.03,67.19,66.89,66.89,26001.0,67.03,67.19,66.89,66.89,26001.0
2020-03-06 14:50:00,66.88,66.9,66.7,66.73,45651.0,66.88,66.9,66.7,66.73,45651.0
2020-03-06 14:55:00,66.73,66.93,66.72,66.76,29454.0,66.73,66.93,66.72,66.76,29454.0
2020-03-06 15:00:00,66.73,66.81,66.67,66.71,34671.0,66.73,66.81,66.67,66.71,34671.0
2020-03-06 15:05:00,66.72,66.81,66.59,66.73,69849.0,66.72,66.81,66.59,66.73,69849.0
2020-03-06 15:10:00,66.72,67.2,66.69,66.97,19746.0,66.72,67.2,66.69,66.97,19746.0
2020-03-06 15:15:00,66.94,67.6,66.94,67.55,48576.0,66.94,67.6,66.94,67.55,48576.0
2020-03-06 15:20:00,67.6,67.61,67.41,67.52,93309.0,67.6,67.61,67.41,67.52,93309.0
2020-03-06 15:25:00,67.62,67.73,67.39,67.53,39924.0,67.62,67.73,67.39,67.53,39924.0
2020-03-06 15:30:00,67.51,68.07,67.44,67.96,44445.0,67.51,68.07,67.44,67.96,44445.0
2020-03-06 15:35:00,68.0,68.24,67.57,67.6,64704.0,68.0,68.24,67.57,67.6,64704.0
2020-03-06 15:40:00,67.67,68.0,67.58,67.98,84396.0,67.67,68.0,67.58,67.98,84396.0
2020-03-06 15:45:00,67.99,68.29,67.91,68.2,142164.0,67.99,68.29,67.91,68.2,142164.0
2020-03-06 15:50:00,68.23,68.78,68.23,68.62,129540.0,68.23,68.78,68.23,68.62,129540.0
2020-03-06 15:55:00,68.61,68.93,68.56,68.68,388044.0,68.61,68.93,68.56,68.68,388044.0
2020-03-09 09:30:00,63.56,64.18,63.5,63.84,132834.0,63.56,64.18,63.5,63.84,132834.0
2020-03-09 09:35:00,63.84,63.84,63.84,63.84,0.0,63.84,63.84,63.84,63.84,0.0
2020-03-09 09:40:00,63.84,63.84,63.84,63.84,0.0,63.84,63.84,63.84,63.84,0.0
2020-03-09 09:45:00,63.84,63.84,63.84,63.84,0.0,63.84,63.84,63.84,63.84,0.0
2020-03-09 09:50:00,63.57,64.83,63.57,63.98,87954.0,63.57,64.83,63.57,63.98,87954.0
2020-03-09 09:55:00,63.75,64.71,63.74,64.35,85059.0,63.75,64.71,63.74,64.35,85059.0
2020-03-09 10:00:00,64.6,64.77,64.01,64.15,121635.0,64.6,64.77,64.01,64.15,121635.0
2020-03-09 10:05:00,64.18,65.06,64.15,64.88,70260.0,64.18,65.06,64.15,64.88,70260.0
2020-03-09 10:10:00,64.89,65.24,64.89,65.14,20703.0,64.89,65.24,64.89,65.14,20703.0
2020-03-09 10:15:00,65.14,65.62,65.13,65.21,70410.0,65.14,65.62,65.13,65.21,70410.0
2020-03-09 10:20:00,65.18,65.33,64.92,64.96,47493.0,65.18,65.33,64.92,64.96,47493.0
2020-03-09 10:25:00,64.95,65.12,64.85,65.05,86931.0,64.95,65.12,64.85,65.05,86931.0
2020-03-09 10:30:00,65.13,65.44,65.03,65.25,44301.0,65.13,65.44,65.03,65.25,44301.0
2020-03-09 10:35:00,65.24,65.27,64.91,65.05,59166.0,65.24,65.27,64.91,65.05,59166.0
2020-03-09 10:40:00,65.1,65.23,64.91,65.19,34578.0,65.1,65.23,64.91,65.19,34578.0
2020-03-09 10:45:00,65.16,65.21,64.7,64.7,41193.0,65.16,65.21,64.7,64.7,41193.0
2020-03-09 10:50:00,64.69,64.76,64.44,64.51,68952.0,64.69,64.76,64.44,64.51,68952.0
2020-03-09 10:55:00,64.49,64.57,64.28,64.33,40320.0,64.49,64.57,64.28,64.33,40320.0
2020-03-09 11:00:00,64.28,64.51,64.21,64.39,128463.0,64.28,64.51,64.21,64.39,128463.0
2020-03-09 11:05:00,64.38,64.47,64.33,64.37,19719.0,64.38,64.47,64.33,64.37,19719.0
2020-03-09 11:10:00,64.33,64.62,64.32,64.55,27522.0,64.33,64.62,64.32,64.55,27522.0
2020-03-09 11:15:00,64.53,64.87,64.53,64.79,26286.0,64.53,64.87,64.53,64.79,26286.0
2020-03-09 11:20:00,64.84,65.07,64.75,65.07,36504.0,64.84,65.07,64.75,65.07,36504.0
2020-03-09 11:25:00,65.07,65.12,64.75,64.79,39828.0,65.07,65.12,64.75,64.79,39828.0
2020-03-09 11:30:00,64.72,64.76,64.53,64.73,34173.0,64.72,64.76,64.53,64.73,34173.0
2020-03-09 11:35:00,64.78,65.25,64.77,65.13,42435.0,64.78,65.25,64.77,65.13,42435.0
2020-03-09 11:40:00,65.14,65.34,65.04,65.34,52740.0,65.14,65.34,65.04,65.34,52740.0
2020-03-09 11:45:00,65.29,65.45,65.28,65.37,43521.0,65.29,65.45,65.28,65.37,43521.0
2020-03-09 11:50:00,65.36,65.38,65.09,65.15,68805.0,65.36,65.38,65.09,65.15,68805.0
2020-03-09 11:55:00,65.08,65.16,64.9,64.92,34500.0,65.08,65.16,64.9,64.92,34500.0
2020-03-09 12:00:00,64.9,64.9,64.61,64.8,22029.0,64.9,64.9,64.61,64.8,22029.0
2020-03-09 12:05:00,64.78,65.34,64.78,65.29,28167.0,64.78,65.34,64.78,65.29,28167.0
2020-03-09 12:10:00,65.26,65.39,65.04,65.11,21171.0,65.26,65.39,65.04,65.11,21171.0
2020-03-09 12:15:00,65.09,65.26,64.7,64.72,53493.0,65.09,65.26,64.7,64.72,53493.0
2020-03-09 12:20:00,64.76,64.97,64.61,64.82,22863.0,64.76,64.97,64.61,64.82,22863.0
2020-03-09 12:25:00,64.82,64.86,64.59,64.77,24915.0,64.82,64.86,64.59,64.77,24915.0
2020-03-09 12:30:00,64.76,64.89,64.54,64.54,42792.0,64.76,64.89,64.54,64.54,42792.0
2020-03-09 12:35:00,64.58,64.77,64.46,64.73,20607.0,64.58,64.77,64.46,64.73,20607.0
2020-03-09 12:40:00,64.73,64.9,64.38,64.51,36303.0,64.73,64.9,64.38,64.51,36303.0
2020-03-09 12:45:00,64.45,64.59,64.4,64.46,21561.0,64.45,64.59,64.4,64.46,21561.0
2020-03-09 12:50:00,64.46,64.64,64.46,64.59,12525.0,64.46,64.64,64.46,64.59,12525.0
2020-03-09 12:55:00,64.58,64.76,64.52,64.74,17166.0,64.58,64.76,64.52,64.74,17166.0
2020-03-09 13:00:00,64.7,64.9,64.54,64.75,26940.0,64.7,64.9,64.54,64.75,26940.0
2020-03-09 13:05:00,64.67,64.73,64.47,64.56,18651.0,64.67,64.73,64.47,64.56,18651.0
2020-03-09 13:10:00,64.64,64.87,64.63,64.87,13005.0,64.64,64.87,64.63,64.87,13005.0
2020-03-09 13:15:00,64.84,64.84,64.52,64.57,45108.0,64.84,64.84,64.52,64.57,45108.0
2020-03-09 13:20:00,64.54,64.56,64.36,64.47,12132.0,64.54,64.56,64.36,64.47,12132.0
2020-03-09 13:25:00,64.5,64.58,64.36,64.46,33486.0,64.5,64.58,64.36,64.46,33486.0
2020-03-09 13:30:00,64.43,64.48,64.33,64.36,99090.0,64.43,64.48,64.33,64.36,99090.0
2020-03-09 13:35:00,64.38,64.41,64.11,64.11,36420.0,64.38,64.41,64.11,64.11,36420.0
2020-03-09 13:40:00,64.19,64.38,64.06,64.13,68718.0,64.19,64.38,64.06,64.13,68718.0
2020-03-09 13:45:00,64.17,64.47,64.14,64.37,45405.0,64.17,64.47,64.14,64.37,45405.0
2020-03-09 13:50:00,64.38,64.38,64.07,64.18,31431.0,64.38,64.38,64.07,64.18,31431.0
2020-03-09 13:55:00,64.07,64.33,64.02,64.06,89148.0,64.07,64.33,64.02,64.06,89148.0
2020-03-09 14:00:00,64.08,64.14,63.84,63.9,33969.0,64.08,64.14,63.84,63.9,33969.0
2020-03-09 14:05:00,63.85,64.18,63.85,63.91,26073.0,63.85,64.18,63.85,63.91,26073.0
2020-03-09 14:10:00,63.93,64.25,63.88,64.17,25902.0,63.93,64.25,63.88,64.17,25902.0
2020-03-09 14:15:00,64.21,64.64,64.21,64.4,36075.0,64.21,64.64,64.21,64.4,36075.0
2020-03-09 14:20:00,64.4,64.55,64.26,64.37,27039.0,64.4,64.55,64.26,64.37,27039.0
2020-03-09 14:25:00,64.38,64.38,63.95,63.96,33660.0,64.38,64.38,63.95,63.96,33660.0
2020-03-09 14:30:00,63.88,64.07,63.75,63.89,49194.0,63.88,64.07,63.75,63.89,49194.0
2020-03-09 14:35:00,63.86,64.09,63.65,63.96,33024.0,63.86,64.09,63.65,63.96,33024.0
2020-03-09 14:40:00,63.99,63.99,63.58,63.67,29550.0,63.99,63.99,63.58,63.67,29550.0
2020-03-09 14:45:00,63.62,63.95,63.56,63.68,47727.0,63.62,63.95,63.56,63.68,47727.0
2020-03-09 14:50:00,63.69,64.26,63.65,64.26,72537.0,63.69,64.26,63.65,64.26,72537.0
2020-03-09 14:55:00,64.22,64.55,64.12,64.36,36255.0,64.22,64.55,64.12,64.36,36255.0
2020-03-09 15:00:00,64.34,64.67,64.2,64.67,34596.0,64.34,64.67,64.2,64.67,34596.0
2020-03-09 15:05:00,64.72,64.74,64.4,64.59,37605.0,64.72,64.74,64.4,64.59,37605.0
2020-03-09 15:10:00,64.52,64.56,64.14,64.32,38379.0,64.52,64.56,64.14,64.32,38379.0
2020-03-09 15:15:00,64.22,64.57,64.18,64.25,55230.0,64.22,64.57,64.18,64.25,55230.0
2020-03-09 15:20:00,64.18,64.57,64.11,64.57,28812.0,64.18,64.57,64.11,64.57,28812.0
2020-03-09 15:25:00,64.56,64.92,64.36,64.37,39072.0,64.56,64.92,64.36,64.37,39072.0
2020-03-09 15:30:00,64.38,64.51,64.22,64.27,50922.0,64.38,64.51,64.22,64.27,50922.0
2020-03-09 15:35:00,64.28,64.67,64.22,64.56,51675.0,64.28,64.67,64.22,64.56,51675.0
2020-03-09 15:40:00,64.6,64.67,64.33,64.42,37599.0,64.6,64.67,64.33,64.42,37599.0
2020-03-09 15:45:00,64.42,64.6,64.11,64.41,90258.0,64.42,64.6,64.11,64.41,90258.0
2020-03-09 15:50:00,64.33,64.42,64.0,64.41,194895.0,64.33,64.42,64.0,64.41,194895.0
2020-03-09 15:55:00,64.33,64.37,63.64,63.67,206073.0,64.33,64.37,63.64,63.67,206073.0
2020-03-10 09:30:00,66.02,67.15,65.88,66.71,168312.0,66.02,67.15,65.88,66.71,168312.0
2020-03-10 09:35:00,66.69,66.75,66.05,66.2,44430.0,66.69,66.75,66.05,66.2,44430.0
2020-03-10 09:40:00,66.17,66.26,65.71,66.03,52647.0,66.17,66.26,65.71,66.03,52647.0
2020-03-10 09:45:00,66.07,66.19,65.81,66.19,85113.0,66.07,66.19,65.81,66.19,85113.0
2020-03-10 09:50:00,66.07,66.65,66.07,66.56,84522.0,66.07,66.65,66.07,66.56,84522.0
2020-03-10 09:55:00,66.54,66.84,66.35,66.42,75798.0,66.54,66.84,66.35,66.42,75798.0
2020-03-10 10:00:00,66.37,66.67,66.28,66.55,60303.0,66.37,66.67,66.28,66.55,60303.0
2020-03-10 10:05:00,66.54,66.74,66.47,66.67,59172.0,66.54,66.74,66.47,66.67,59172.0
2020-03-10 10:10:00,66.67,67.1,66.67,67.09,22851.0,66.67,67.1,66.67,67.09,22851.0
2020-03-10 10:15:00,67.09,67.31,67.0,67.3,48612.0,67.09,67.31,67.0,67.3,48612.0
2020-03-10 10:20:00,67.3,67.47,67.04,67.13,83403.0,67.3,67.47,67.04,67.13,83403.0
2020-03-10 10:25:00,67.09,67.12,66.78,66.88,49836.0,67.09,67.12,66.78,66.88,49836.0
2020-03-10 10:30:00,66.92,67.03,66.63,66.67,45414.0,66.92,67.03,66.63,66.67,45414.0
2020-03-10 10:35:00,66.7,66.77,66.34,66.39,39042.0,66.7,66.77,66.34,66.39,39042.0
2020-03-10 10:40:00,66.38,66.58,66.23,66.29,35787.0,66.38,66.58,66.23,66.29,35787.0
2020-03-10 10:45:00,66.27,66.28,65.71,65.8,59685.0,66.27,66.28,65.71,65.8,59685.0
2020-03-10 10:50:00,65.76,65.92,65.61,65.71,53241.0,65.76,65.92,65.61,65.71,53241.0
2020-03-10 10:55:00,65.75,66.0,65.63,65.64,73578.0,65.75,66.0,65.63,65.64,73578.0
2020-03-10 11:00:00,65.68,65.75,65.49,65.74,37740.0,65.68,65.75,65.49,65.74,37740.0
2020-03-10 11:05:00,65.75,66.06,65.66,66.03,47556.0,65.75,66.06,65.66,66.03,47556.0
2020-03-10 11:10:00,65.99,65.99,65.61,65.61,47154.0,65.99,65.99,65.61,65.61,47154.0
2020-03-10 11:15:00,65.63,65.9,65.42,65.5,69696.0,65.63,65.9,65.42,65.5,69696.0
2020-03-10 11:20:00,65.56,65.68,65.15,65.16,45399.0,65.56,65.68,65.15,65.16,45399.0
2020-03-10 11:25:00,65.17,65.26,64.96,65.06,49197.0,65.17,65.26,64.96,65.06,49197.0
2020-03-10 11:30:00,64.95,65.02,64.5,64.54,113061.0,64.95,65.02,64.5,64.54,113061.0
2020-03-10 11:35:00,64.52,64.6,64.2,64.5,45969.0,64.52,64.6,64.2,64.5,45969.0
2020-03-10 11:40:00,64.49,65.04,64.38,65.04,90687.0,64.49,65.04,64.38,65.04,90687.0
2020-03-10 11:45:00,64.96,65.54,64.93,65.48,50520.0,64.96,65.54,64.93,65.48,50520.0
2020-03-10 11:50:00,65.5,65.5,64.99,64.99,31164.0,65.5,65.5,64.99,64.99,31164.0
2020-03-10 11:55:00,65.0,65.39,65.0,65.14,31773.0,65.0,65.39,65.0,65.14,31773.0
2020-03-10 12:00:00,65.23,65.67,65.23,65.57,24849.0,65.23,65.67,65.23,65.57,24849.0
2020-03-10 12:05:00,65.58,65.7,65.44,65.64,26016.0,65.58,65.7,65.44,65.64,26016.0
2020-03-10 12:10:00,65.66,66.07,65.66,66.05,22437.0,65.66,66.07,65.66,66.05,22437.0
2020-03-10 12:15:00,66.1,66.29,65.93,66.08,41619.0,66.1,66.29,65.93,66.08,41619.0
2020-03-10 12:20:00,66.0,66.03,65.67,65.73,38553.0,66.0,66.03,65.67,65.73,38553.0
2020-03-10 12:25:00,65.7,65.7,65.35,65.35,79338.0,65.7,65.7,65.35,65.35,79338.0
2020-03-10 12:30:00,65.35,65.4,64.93,65.1,41553.0,65.35,65.4,64.93,65.1,41553.0
2020-03-10 12:35:00,65.06,65.43,64.96,65.43,16515.0,65.06,65.43,64.96,65.43,16515.0
2020-03-10 12:40:00,65.38,65.55,65.16,65.55,20667.0,65.38,65.55,65.16,65.55,20667.0
2020-03-10 12:45:00,65.54,65.71,65.42,65.63,39501.0,65.54,65.71,65.42,65.63,39501.0
2020-03-10 12:50:00,65.66,66.02,65.59,65.99,16755.0,65.66,66.02,65.59,65.99,16755.0
2020-03-10 12:55:00,66.04,66.07,65.75,65.78,21510.0,66.04,66.07,65.75,65.78,21510.0
2020-03-10 13:00:00,65.75,65.75,65.38,65.52,37182.0,65.75,65.75,65.38,65.52,37182.0
2020-03-10 13:05:00,65.59,66.0,65.48,65.96,14700.0,65.59,66.0,65.48,65.96,14700.0
2020-03-10 13:10:00,66.0,66.17,65.9,66.14,25323.0,66.0,66.17,65.9,66.14,25323.0
2020-03-10 13:15:00,66.14,66.34,66.06,66.3,21480.0,66.14,66.34,66.06,66.3,21480.0
2020-03-10 13:20:00,66.35,66.55,66.32,66.44,29724.0,66.35,66.55,66.32,66.44,29724.0
2020-03-10 13:25:00,66.38,66.38,66.04,66.15,15987.0,66.38,66.38,66.04,66.15,15987.0
2020-03-10 13:30:00,66.16,66.27,65.84,66.27,27009.0,66.16,66.27,65.84,66.27,27009.0
2020-03-10 13:35:00,66.24,66.26,65.86,65.98,30525.0,66.24,66.26,65.86,65.98,30525.0
2020-03-10 13:40:00,66.03,66.11,65.79,66.11,35484.0,66.03,66.11,65.79,66.11,35484.0
2020-03-10 13:45:00,66.1,66.11,65.63,65.72,26268.0,66.1,66.11,65.63,65.72,26268.0
2020-03-10 13:50:00,65.78,65.81,65.36,65.43,40761.0,65.78,65.81,65.36,65.43,40761.0
2020-03-10 13:55:00,65.46,65.47,65.26,65.33,27840.0,65.46,65.47,65.26,65.33,27840.0
2020-03-10 14:00:00,65.31,65.32,65.16,65.24,38991.0,65.31,65.32,65.16,65.24,38991.0
2020-03-10 14:05:00,65.27,65.46,65.17,65.46,22611.0,65.27,65.46,65.17,65.46,22611.0
2020-03-10 14:10:00,65.43,65.63,65.35,65.63,22626.0,65.43,65.63,65.35,65.63,22626.0
2020-03-10 14:15:00,65.53,65.56,65.35,65.47,18597.0,65.53,65.56,65.35,65.47,18597.0
2020-03-10 14:20:00,65.41,65.59,64.94,64.99,58848.0,65.41,65.59,64.94,64.99,58848.0
2020-03-10 14:25:00,64.95,65.42,64.95,65.38,38175.0,64.95,65.42,64.95,65.38,38175.0
2020-03-10 14:30:00,65.36,65.5,65.29,65.44,48417.0,65.36,65.5,65.29,65.44,48417.0
2020-03-10 14:35:00,65.44,65.79,65.44,65.54,38115.0,65.44,65.79,65.44,65.54,38115.0
2020-03-10 14:40:00,65.5,65.9,65.42,65.81,49980.0,65.5,65.9,65.42,65.81,49980.0
2020-03-10 14:45:00,65.83,66.13,65.69,66.09,44967.0,65.83,66.13,65.69,66.09,44967.0
2020-03-10 14:50:00,66.12,66.12,65.74,65.89,52134.0,66.12,66.12,65.74,65.89,52134.0
2020-03-10 14:55:00,65.94,66.09,65.51,65.72,57387.0,65.94,66.09,65.51,65.72,57387.0
2020-03-10 15:00:00,65.83,66.09,65.64,66.04,29835.0,65.83,66.09,65.64,66.04,29835.0
2020-03-10 15:05:00,66.03,66.11,65.91,66.0,32589.0,66.03,66.11,65.91,66.0,32589.0
2020-03-10 15:10:00,66.0,66.53,65.99,66.4,36189.0,66.0,66.53,65.99,66.4,36189.0
2020-03-10 15:15:00,66.34,66.95,66.27,66.85,34425.0,66.34,66.95,66.27,66.85,34425.0
2020-03-10 15:20:00,66.84,67.15,66.8,66.92,34287.0,66.84,67.15,66.8,66.92,34287.0
2020-03-10 15:25:00,66.88,66.88,66.57,66.61,28461.0,66.88,66.88,66.57,66.61,28461.0
2020-03-10 15:30:00,66.57,66.92,66.4,66.68,37056.0,66.57,66.92,66.4,66.68,37056.0
2020-03-10 15:35:00,66.62,67.12,66.59,67.07,41589.0,66.62,67.12,66.59,67.07,41589.0
2020-03-10 15:40:00,67.06,67.19,67.0,67.04,35877.0,67.06,67.19,67.0,67.04,35877.0
2020-03-10 15:45:00,67.1,67.33,67.1,67.21,238656.0,67.1,67.33,67.1,67.21,238656.0
2020-03-10 15:50:00,67.25,67.5,67.17,67.44,142029.0,67.25,67.5,67.17,67.44,142029.0
2020-03-10 15:55:00,67.45,67.64,67.25,67.64,311868.0,67.45,67.64,67.25,67.64,311868.0
2020-03-11 09:30:00,65.65,66.02,65.57,65.71,163572.0,65.65,66.02,65.57,65.71,163572.0
2020-03-11 09:35:00,65.81,65.81,65.11,65.14,39945.0,65.81,65.81,65.11,65.14,39945.0
2020-03-11 09:40:00,65.01,65.97,64.86,65.92,51726.0,65.01,65.97,64.86,65.92,51726.0
2020-03-11 09:45:00,65.89,66.28,65.89,66.17,30354.0,65.89,66.28,65.89,66.17,30354.0
2020-03-11 09:50:00,66.16,66.43,65.96,66.24,92874.0,66.16,66.43,65.96,66.24,92874.0
2020-03-11 09:55:00,66.29,66.75,66.24,66.75,71460.0,66.29,66.75,66.24,66.75,71460.0
2020-03-11 10:00:00,66.78,67.14,66.69,67.14,66498.0,66.78,67.14,66.69,67.14,66498.0
2020-03-11 10:05:00,67.17,67.5,67.17,67.35,32100.0,67.17,67.5,67.17,67.35,32100.0
2020-03-11 10:10:00,67.35,67.36,67.03,67.21,24612.0,67.35,67.36,67.03,67.21,24612.0
2020-03-11 10:15:00,67.21,67.4,67.16,67.39,30078.0,67.21,67.4,67.16,67.39,30078.0
2020-03-11 10:20:00,67.33,67.34,67.08,67.13,21642.0,67.33,67.34,67.08,67.13,21642.0
2020-03-11 10:25:00,67.14,67.28,66.83,66.89,17742.0,67.14,67.28,66.83,66.89,17742.0
2020-03-11 10:30:00,66.88,66.91,66.73,66.74,41736.0,66.88,66.91,66.73,66.74,41736.0
2020-03-11 10:35:00,66.74,66.74,66.48,66.64,16287.0,66.74,66.74,66.48,66.64,16287.0
2020-03-11 10:40:00,66.58,66.58,66.39,66.46,31704.0,66.58,66.58,66.39,66.46,31704.0
2020-03-11 10:45:00,66.46,66.56,66.13,66.14,26976.0,66.46,66.56,66.13,66.14,26976.0
2020-03-11 10:50:00,66.08,66.15,65.91,65.95,20319.0,66.08,66.15,65.91,65.95,20319.0
2020-03-11 10:55:00,65.98,66.3,65.87,66.24,17946.0,65.98,66.3,65.87,66.24,17946.0
2020-03-11 11:00:00,66.43,66.63,66.3,66.4,31743.0,66.43,66.63,66.3,66.4,31743.0
2020-03-11 11:05:00,66.41,66.46,66.12,66.29,41550.0,66.41,66.46,66.12,66.29,41550.0
2020-03-11 11:10:00,66.31,66.4,66.21,66.37,22116.0,66.31,66.4,66.21,66.37,22116.0
2020-03-11 11:15:00,66.31,66.31,66.0,66.04,27042.0,66.31,66.31,66.0,66.04,27042.0
2020-03-11 11:20:00,66.03,66.07,65.93,65.99,34197.0,66.03,66.07,65.93,65.99,34197.0
2020-03-11 11:25:00,65.97,66.1,65.93,66.06,16680.0,65.97,66.1,65.93,66.06,16680.0
2020-03-11 11:30:00,66.03,66.35,66.01,66.32,15189.0,66.03,66.35,66.01,66.32,15189.0
2020-03-11 11:35:00,66.32,66.62,66.21,66.62,26772.0,66.32,66.62,66.21,66.62,26772.0
2020-03-11 11:40:00,66.66,66.79,66.63,66.67,47700.0,66.66,66.79,66.63,66.67,47700.0
2020-03-11 11:45:00,66.63,66.84,66.55,66.78,91296.0,66.63,66.84,66.55,66.78,91296.0
2020-03-11 11:50:00,66.82,66.91,66.61,66.65,17739.0,66.82,66.91,66.61,66.65,17739.0
2020-03-11 11:55:00,66.61,66.8,66.59,66.75,34623.0,66.61,66.8,66.59,66.75,34623.0
2020-03-11 12:00:00,66.73,66.94,66.63,66.91,21675.0,66.73,66.94,66.63,66.91,21675.0
2020-03-11 12:05:00,67.0,67.04,66.81,67.0,9468.0,67.0,67.04,66.81,67.0,9468.0
2020-03-11 12:10:00,66.99,67.26,66.99,67.17,15654.0,66.99,67.26,66.99,67.17,15654.0
2020-03-11 12:15:00,67.2,67.28,67.08,67.18,15312.0,67.2,67.28,67.08,67.18,15312.0
2020-03-11 12:20:00,67.2,67.21,66.84,66.87,26031.0,67.2,67.21,66.84,66.87,26031.0
2020-03-11 12:25:00,66.8,66.93,66.7,66.79,25566.0,66.8,66.93,66.7,66.79,25566.0
2020-03-11 12:30:00,66.68,66.77,66.57,66.74,31134.0,66.68,66.77,66.57,66.74,31134.0
2020-03-11 12:35:00,66.71,66.72,66.43,66.43,14883.0,66.71,66.72,66.43,66.43,14883.0
2020-03-11 12:40:00,66.49,66.51,66.25,66.33,35781.0,66.49,66.51,66.25,66.33,35781.0
2020-03-11 12:45:00,66.34,66.4,66.09,66.09,15144.0,66.34,66.4,66.09,66.09,15144.0
2020-03-11 12:50:00,66.12,66.23,65.96,65.96,14916.0,66.12,66.23,65.96,65.96,14916.0
2020-03-11 12:55:00,65.92,66.0,65.7,65.83,40014.0,65.92,66.0,65.7,65.83,40014.0
2020-03-11 13:00:00,65.81,65.91,65.64,65.88,16533.0,65.81,65.91,65.64,65.88,16533.0
2020-03-11 13:05:00,65.83,65.9,65.73,65.78,20646.0,65.83,65.9,65.73,65.78,20646.0
2020-03-11 13:10:00,65.76,65.82,65.64,65.64,13863.0,65.76,65.82,65.64,65.64,13863.0
2020-03-11 13:15:00,65.69,65.91,65.69,65.91,12423.0,65.69,65.91,65.69,65.91,12423.0
2020-03-11 13:20:00,65.9,66.03,65.84,65.84,17385.0,65.9,66.03,65.84,65.84,17385.0
2020-03-11 13:25:00,65.91,66.24,65.9,66.14,21024.0,65.91,66.24,65.9,66.14,21024.0
2020-03-11 13:30:00,66.1,66.22,66.05,66.05,20358.0,66.1,66.22,66.05,66.05,20358.0
2020-03-11 13:35:00,66.1,66.19,66.03,66.18,22575.0,66.1,66.19,66.03,66.18,22575.0
2020-03-11 13:40:00,66.16,66.19,66.05,66.09,19161.0,66.16,66.19,66.05,66.09,19161.0
2020-03-11 13:45:00,66.07,66.51,66.03,66.43,19158.0,66.07,66.51,66.03,66.43,19158.0
2020-03-11 13:50:00,66.41,66.42,66.18,66.25,23337.0,66.41,66.42,66.18,66.25,23337.0
2020-03-11 13:55:00,66.3,66.5,66.26,66.44,24444.0,66.3,66.5,66.26,66.44,24444.0
2020-03-11 14:00:00,66.46,66.46,66.17,66.17,21948.0,66.46,66.46,66.17,66.17,21948.0
2020-03-11 14:05:00,66.15,66.44,66.08,66.17,27060.0,66.15,66.44,66.08,66.17,27060.0
2020-03-11 14:10:00,66.1,66.34,66.04,66.29,61287.0,66.1,66.34,66.04,66.29,61287.0
2020-03-11 14:15:00,66.27,66.46,66.21,66.21,14844.0,66.27,66.46,66.21,66.21,14844.0
2020-03-11 14:20:00,66.13,66.17,65.83,65.91,42285.0,66.13,66.17,65.83,65.91,42285.0
2020-03-11 14:25:00,65.9,66.06,65.81,66.02,47523.0,65.9,66.06,65.81,66.02,47523.0
2020-03-11 14:30:00,66.06,66.5,66.02,66.2,80313.0,66.06,66.5,66.02,66.2,80313.0
2020-03-11 14:35:00,66.24,66.61,66.2,66.55,32313.0,66.24,66.61,66.2,66.55,32313.0
2020-03-11 14:40:00,66.56,66.9,66.56,66.71,72747.0,66.56,66.9,66.56,66.71,72747.0
2020-03-11 14:45:00,66.72,66.93,66.65,66.7,40560.0,66.72,66.93,66.65,66.7,40560.0
2020-03-11 14:50:00,66.72,66.74,66.25,66.34,45951.0,66.72,66.74,66.25,66.34,45951.0
2020-03-11 14:55:00,66.41,66.64,66.31,66.33,33834.0,66.41,66.64,66.31,66.33,33834.0
2020-03-11 15:00:00,66.38,66.41,65.91,65.91,50823.0,66.38,66.41,65.91,65.91,50823.0
2020-03-11 15:05:00,65.93,65.98,65.56,65.62,75243.0,65.93,65.98,65.56,65.62,75243.0
2020-03-11 15:10:00,65.65,65.79,65.27,65.35,83676.0,65.65,65.79,65.27,65.35,83676.0
2020-03-11 15:15:00,65.35,65.58,65.3,65.44,75987.0,65.35,65.58,65.3,65.44,75987.0
2020-03-11 15:20:00,65.42,65.49,65.14,65.18,96447.0,65.42,65.49,65.14,65.18,96447.0
2020-03-11 15:25:00,65.23,65.74,65.22,65.71,47856.0,65.23,65.74,65.22,65.71,47856.0
2020-03-11 15:30:00,65.57,66.06,65.57,65.85,60246.0,65.57,66.06,65.57,65.85,60246.0
2020-03-11 15:35:00,65.85,66.26,65.71,66.11,113805.0,65.85,66.26,65.71,66.11,113805.0
2020-03-11 15:40:00,66.13,66.2,65.82,65.83,101454.0,66.13,66.2,65.82,65.83,101454.0
2020-03-11 15:45:00,65.95,66.25,65.76,66.05,64818.0,65.95,66.25,65.76,66.05,64818.0
2020-03-11 15:50:00,65.91,66.2,65.57,65.93,188670.0,65.91,66.2,65.57,65.93,188670.0
2020-03-11 15:55:00,65.88,66.1,65.74,65.76,188493.0,65.88,66.1,65.74,65.76,188493.0
2020-03-12 09:30:00,61.94,61.96,61.71,61.96,3903.0,61.94,61.96,61.71,61.96,3903.0
2020-03-12 09:35:00,61.67,61.95,61.0,61.01,137394.0,61.67,61.95,61.0,61.01,137394.0
2020-03-12 09:40:00,61.01,61.01,61.01,61.01,0.0,61.01,61.01,61.01,61.01,0.0
2020-03-12 09:45:00,61.01,61.01,61.01,61.01,0.0,61.01,61.01,61.01,61.01,0.0
2020-03-12 09:50:00,60.0,60.64,59.54,60.14,110178.0,60.0,60.64,59.54,60.14,110178.0
2020-03-12 09:55:00,60.09,62.96,59.94,62.8,97203.0,60.09,62.96,59.94,62.8,97203.0
2020-03-12 10:00:00,62.76,62.76,61.79,62.06,96621.0,62.76,62.76,61.79,62.06,96621.0
2020-03-12 10:05:00,62.09,62.24,61.84,62.01,79521.0,62.09,62.24,61.84,62.01,79521.0
2020-03-12 10:10:00,61.94,63.12,61.79,62.94,57417.0,61.94,63.12,61.79,62.94,57417.0
2020-03-12 10:15:00,63.02,63.57,62.89,63.51,72957.0,63.02,63.57,62.89,63.51,72957.0
2020-03-12 10:20:00,63.46,63.84,63.24,63.52,85002.0,63.46,63.84,63.24,63.52,85002.0
2020-03-12 10:25:00,63.62,64.13,63.62,63.69,49266.0,63.62,64.13,63.62,63.69,49266.0
2020-03-12 10:30:00,63.86,65.04,63.69,64.92,83607.0,63.86,65.04,63.69,64.92,83607.0
2020-03-12 10:35:00,64.92,64.99,64.36,64.49,107535.0,64.92,64.99,64.36,64.49,107535.0
2020-03-12 10:40:00,64.49,64.65,64.12,64.51,127260.0,64.49,64.65,64.12,64.51,127260.0
2020-03-12 10:45:00,64.56,64.65,63.71,63.97,91248.0,64.56,64.65,63.71,63.97,91248.0
2020-03-12 10:50:00,63.95,64.08,63.69,64.01,25128.0,63.95,64.08,63.69,64.01,25128.0
2020-03-12 10:55:00,63.99,64.1,63.67,63.7,75183.0,63.99,64.1,63.67,63.7,75183.0
2020-03-12 11:00:00,63.62,63.75,63.51,63.6,63552.0,63.62,63.75,63.51,63.6,63552.0
2020-03-12 11:05:00,63.57,63.71,63.3,63.48,36930.0,63.57,63.71,63.3,63.48,36930.0
2020-03-12 11:10:00,63.4,63.71,63.27,63.48,59514.0,63.4,63.71,63.27,63.48,59514.0
2020-03-12 11:15:00,63.55,63.83,63.44,63.71,28356.0,63.55,63.83,63.44,63.71,28356.0
2020-03-12 11:20:00,63.68,64.04,63.44,63.97,31083.0,63.68,64.04,63.44,63.97,31083.0
2020-03-12 11:25:00,63.86,64.2,63.81,63.84,50367.0,63.86,64.2,63.81,63.84,50367.0
2020-03-12 11:30:00,63.9,64.25,63.58,63.72,68424.0,63.9,64.25,63.58,63.72,68424.0
2020-03-12 11:35:00,63.72,63.93,63.45,63.79,57609.0,63.72,63.93,63.45,63.79,57609.0
2020-03-12 11:40:00,63.73,63.82,63.55,63.74,23166.0,63.73,63.82,63.55,63.74,23166.0
2020-03-12 11:45:00,63.76,64.0,63.63,63.97,52269.0,63.76,64.0,63.63,63.97,52269.0
2020-03-12 11:50:00,63.93,64.25,63.62,64.17,74691.0,63.93,64.25,63.62,64.17,74691.0
2020-03-12 11:55:00,64.11,64.79,64.11,64.6,64539.0,64.11,64.79,64.11,64.6,64539.0
2020-03-12 12:00:00,64.6,64.6,63.87,63.98,51240.0,64.6,64.6,63.87,63.98,51240.0
2020-03-12 12:05:00,63.9,63.95,63.69,63.7,49929.0,63.9,63.95,63.69,63.7,49929.0
2020-03-12 12:10:00,63.69,63.93,63.45,63.86,54870.0,63.69,63.93,63.45,63.86,54870.0
2020-03-12 12:15:00,63.86,64.15,63.71,63.8,36168.0,63.86,64.15,63.71,63.8,36168.0
2020-03-12 12:20:00,63.81,64.16,63.68,64.03,40431.0,63.81,64.16,63.68,64.03,40431.0
2020-03-12 12:25:00,64.05,64.1,63.83,63.83,31761.0,64.05,64.1,63.83,63.83,31761.0
2020-03-12 12:30:00,63.8,63.84,63.37,63.42,33561.0,63.8,63.84,63.37,63.42,33561.0
2020-03-12 12:35:00,63.42,63.61,63.27,63.53,25125.0,63.42,63.61,63.27,63.53,25125.0
2020-03-12 12:40:00,63.47,63.62,63.19,63.51,116109.0,63.47,63.62,63.19,63.51,116109.0
2020-03-12 12:45:00,63.51,63.65,63.04,63.04,92283.0,63.51,63.65,63.04,63.04,92283.0
2020-03-12 12:50:00,63.08,64.26,63.03,64.16,61653.0,63.08,64.26,63.03,64.16,61653.0
2020-03-12 12:55:00,63.99,65.19,63.88,65.19,46401.0,63.99,65.19,63.88,65.19,46401.0
2020-03-12 13:00:00,64.98,65.52,64.42,65.41,39462.0,64.98,65.52,64.42,65.41,39462.0
2020-03-12 13:05:00,65.41,65.84,64.81,65.19,43143.0,65.41,65.84,64.81,65.19,43143.0
2020-03-12 13:10:00,65.27,65.27,64.21,64.43,38181.0,65.27,65.27,64.21,64.43,38181.0
2020-03-12 13:15:00,64.31,64.82,64.06,64.81,82941.0,64.31,64.82,64.06,64.81,82941.0
2020-03-12 13:20:00,64.91,65.05,64.49,65.01,30465.0,64.91,65.05,64.49,65.01,30465.0
2020-03-12 13:25:00,64.96,65.43,64.61,65.32,27588.0,64.96,65.43,64.61,65.32,27588.0
2020-03-12 13:30:00,65.26,65.47,64.6,64.66,33645.0,65.26,65.47,64.6,64.66,33645.0
2020-03-12 13:35:00,64.63,64.71,63.99,64.1,37170.0,64.63,64.71,63.99,64.1,37170.0
2020-03-12 13:40:00,64.08,64.68,63.89,64.59,53352.0,64.08,64.68,63.89,64.59,53352.0
2020-03-12 13:45:00,64.58,65.28,64.53,65.28,87270.0,64.58,65.28,64.53,65.28,87270.0
2020-03-12 13:50:00,65.08,65.37,64.85,65.0,67710.0,65.08,65.37,64.85,65.0,67710.0
2020-03-12 13:55:00,65.05,65.08,64.67,64.95,31821.0,65.05,65.08,64.67,64.95,31821.0
2020-03-12 14:00:00,64.99,65.1,64.12,64.58,42078.0,64.99,65.1,64.12,64.58,42078.0
2020-03-12 14:05:00,64.58,64.71,64.24,64.48,46893.0,64.58,64.71,64.24,64.48,46893.0
2020-03-12 14:10:00,64.48,64.58,64.0,64.23,32763.0,64.48,64.58,64.0,64.23,32763.0
2020-03-12 14:15:00,64.17,64.28,64.02,64.24,22344.0,64.17,64.28,64.02,64.24,22344.0
2020-03-12 14:20:00,64.1,64.26,63.99,64.08,43563.0,64.1,64.26,63.99,64.08,43563.0
2020-03-12 14:25:00,64.15,64.4,63.83,63.83,51243.0,64.15,64.4,63.83,63.83,51243.0
2020-03-12 14:30:00,63.82,63.93,63.51,63.57,47073.0,63.82,63.93,63.51,63.57,47073.0
2020-03-12 14:35:00,63.58,63.81,63.55,63.81,50919.0,63.58,63.81,63.55,63.81,50919.0
2020-03-12 14:40:00,63.71,63.91,63.4,63.48,82566.0,63.71,63.91,63.4,63.48,82566.0
2020-03-12 14:45:00,63.49,64.0,63.25,63.78,82902.0,63.49,64.0,63.25,63.78,82902.0
2020-03-12 14:50:00,63.85,63.99,63.14,63.34,82725.0,63.85,63.99,63.14,63.34,82725.0
2020-03-12 14:55:00,63.4,63.55,63.26,63.37,87318.0,63.4,63.55,63.26,63.37,87318.0
2020-03-12 15:00:00,63.33,63.48,63.16,63.29,89448.0,63.33,63.48,63.16,63.29,89448.0
2020-03-12 15:05:00,63.28,63.71,63.09,63.49,74475.0,63.28,63.71,63.09,63.49,74475.0
2020-03-12 15:10:00,63.45,64.1,63.44,63.6,40881.0,63.45,64.1,63.44,63.6,40881.0
2020-03-12 15:15:00,63.55,63.55,63.31,63.47,61443.0,63.55,63.55,63.31,63.47,61443.0
2020-03-12 15:20:00,63.38,63.43,63.03,63.36,62787.0,63.38,63.43,63.03,63.36,62787.0
2020-03-12 15:25:00,63.33,63.36,63.03,63.03,53940.0,63.33,63.36,63.03,63.03,53940.0
2020-03-12 15:30:00,63.02,63.37,62.94,63.1,65631.0,63.02,63.37,62.94,63.1,65631.0
2020-03-12 15:35:00,63.06,63.48,62.97,63.44,67674.0,63.06,63.48,62.97,63.44,67674.0
2020-03-12 15:40:00,63.35,63.76,63.01,63.04,153546.0,63.35,63.76,63.01,63.04,153546.0
2020-03-12 15:45:00,63.1,63.33,62.84,63.25,50955.0,63.1,63.33,62.84,63.25,50955.0
2020-03-12 15:50:00,63.09,63.64,63.06,63.11,177651.0,63.09,63.64,63.06,63.11,177651.0
2020-03-12 15:55:00,63.18,63.18,61.82,62.24,490842.0,63.18,63.18,61.82,62.24,490842.0
2020-03-13 09:30:00,64.98,65.33,63.64,63.97,161463.0,64.98,65.33,63.64,63.97,161463.0
2020-03-13 09:35:00,63.9,65.32,63.83,63.83,144750.0,63.9,65.32,63.83,63.83,144750.0
2020-03-13 09:40:00,63.63,63.68,62.35,62.97,355485.0,63.63,63.68,62.35,62.97,355485.0
2020-03-13 09:45:00,62.98,63.05,62.13,62.21,452250.0,62.98,63.05,62.13,62.21,452250.0
2020-03-13 09:50:00,62.25,62.27,61.51,61.54,137484.0,62.25,62.27,61.51,61.54,137484.0
2020-03-13 09:55:00,61.47,62.03,61.46,61.97,82824.0,61.47,62.03,61.46,61.97,82824.0
2020-03-13 10:00:00,61.96,62.53,61.69,62.26,86094.0,61.96,62.53,61.69,62.26,86094.0
2020-03-13 10:05:00,62.25,62.25,61.8,61.84,46245.0,62.25,62.25,61.8,61.84,46245.0
2020-03-13 10:10:00,61.85,62.17,61.76,61.91,59907.0,61.85,62.17,61.76,61.91,59907.0
2020-03-13 10:15:00,61.88,62.64,61.86,62.55,59259.0,61.88,62.64,61.86,62.55,59259.0
2020-03-13 10:20:00,62.46,63.62,62.37,63.35,151035.0,62.46,63.62,62.37,63.35,151035.0
2020-03-13 10:25:00,63.31,63.31,62.53,62.61,60150.0,63.31,63.31,62.53,62.61,60150.0
2020-03-13 10:30:00,62.6,62.96,62.33,62.67,85506.0,62.6,62.96,62.33,62.67,85506.0
2020-03-13 10:35:00,62.67,62.79,62.39,62.7,104148.0,62.67,62.79,62.39,62.7,104148.0
2020-03-13 10:40:00,62.7,62.7,62.05,62.16,221295.0,62.7,62.7,62.05,62.16,221295.0
2020-03-13 10:45:00,62.14,62.22,61.71,61.71,54780.0,62.14,62.22,61.71,61.71,54780.0
2020-03-13 10:50:00,61.71,61.96,61.22,61.22,100494.0,61.71,61.96,61.22,61.22,100494.0
2020-03-13 10:55:00,61.13,61.19,60.17,60.17,351678.0,61.13,61.19,60.17,60.17,351678.0
2020-03-13 11:00:00,60.14,60.6,59.88,60.46,190278.0,60.14,60.6,59.88,60.46,190278.0
2020-03-13 11:05:00,60.42,60.47,59.73,60.24,286962.0,60.42,60.47,59.73,60.24,286962.0
2020-03-13 11:10:00,60.29,60.67,59.86,60.64,229188.0,60.29,60.67,59.86,60.64,229188.0
2020-03-13 11:15:00,60.67,61.0,60.26,60.99,136140.0,60.67,61.0,60.26,60.99,136140.0
2020-03-13 11:20:00,61.06,61.52,60.82,60.83,48867.0,61.06,61.52,60.82,60.83,48867.0
2020-03-13 11:25:00,60.76,60.94,60.16,60.16,89073.0,60.76,60.94,60.16,60.16,89073.0
2020-03-13 11:30:00,60.17,60.23,59.72,59.9,130182.0,60.17,60.23,59.72,59.9,130182.0
2020-03-13 11:35:00,59.87,60.31,59.83,59.88,90783.0,59.87,60.31,59.83,59.88,90783.0
2020-03-13 11:40:00,59.88,59.98,59.26,59.37,66417.0,59.88,59.98,59.26,59.37,66417.0
2020-03-13 11:45:00,59.37,59.48,59.32,59.36,72213.0,59.37,59.48,59.32,59.36,72213.0
2020-03-13 11:50:00,59.43,60.02,59.4,59.97,39150.0,59.43,60.02,59.4,59.97,39150.0
2020-03-13 11:55:00,60.02,60.49,60.02,60.4,31773.0,60.02,60.49,60.02,60.4,31773.0
2020-03-13 12:00:00,60.55,60.66,59.86,59.99,30762.0,60.55,60.66,59.86,59.99,30762.0
2020-03-13 12:05:00,59.94,60.25,59.61,60.11,36054.0,59.94,60.25,59.61,60.11,36054.0
2020-03-13 12:10:00,60.11,60.49,60.01,60.23,21678.0,60.11,60.49,60.01,60.23,21678.0
2020-03-13 12:15:00,60.33,60.5,59.89,60.06,48438.0,60.33,60.5,59.89,60.06,48438.0
2020-03-13 12:20:00,60.07,60.23,59.86,59.86,96792.0,60.07,60.23,59.86,59.86,96792.0
2020-03-13 12:25:00,59.77,60.0,59.68,59.74,84489.0,59.77,60.0,59.68,59.74,84489.0
2020-03-13 12:30:00,59.66,60.49,59.66,60.28,62577.0,59.66,60.49,59.66,60.28,62577.0
2020-03-13 12:35:00,60.2,60.2,59.62,59.78,39891.0,60.2,60.2,59.62,59.78,39891.0
2020-03-13 12:40:00,59.79,60.3,59.79,60.26,34029.0,59.79,60.3,59.79,60.26,34029.0
2020-03-13 12:45:00,60.35,60.37,60.0,60.26,55044.0,60.35,60.37,60.0,60.26,55044.0
2020-03-13 12:50:00,60.22,60.48,60.11,60.16,34923.0,60.22,60.48,60.11,60.16,34923.0
2020-03-13 12:55:00,60.15,60.23,59.67,59.67,27813.0,60.15,60.23,59.67,59.67,27813.0
2020-03-13 13:00:00,59.75,60.63,59.72,60.13,148023.0,59.75,60.63,59.72,60.13,148023.0
2020-03-13 13:05:00,60.09,60.27,59.9,60.26,39900.0,60.09,60.27,59.9,60.26,39900.0
2020-03-13 13:10:00,60.26,60.61,60.19,60.46,51324.0,60.26,60.61,60.19,60.46,51324.0
2020-03-13 13:15:00,60.55,60.71,60.3,60.64,57168.0,60.55,60.71,60.3,60.64,57168.0
2020-03-13 13:20:00,60.64,60.98,60.63,60.93,28827.0,60.64,60.98,60.63,60.93,28827.0
2020-03-13 13:25:00,60.95,61.34,60.87,61.33,42060.0,60.95,61.34,60.87,61.33,42060.0
2020-03-13 13:30:00,61.33,61.55,61.2,61.21,30963.0,61.33,61.55,61.2,61.21,30963.0
2020-03-13 13:35:00,61.26,61.26,60.92,61.16,25746.0,61.26,61.26,60.92,61.16,25746.0
2020-03-13 13:40:00,61.13,61.38,61.13,61.25,31803.0,61.13,61.38,61.13,61.25,31803.0
2020-03-13 13:45:00,61.35,61.71,61.31,61.44,27729.0,61.35,61.71,61.31,61.44,27729.0
2020-03-13 13:50:00,61.38,61.48,61.27,61.41,33408.0,61.38,61.48,61.27,61.41,33408.0
2020-03-13 13:55:00,61.38,61.39,61.14,61.18,37050.0,61.38,61.39,61.14,61.18,37050.0
2020-03-13 14:00:00,61.16,61.16,60.77,60.87,28605.0,61.16,61.16,60.77,60.87,28605.0
2020-03-13 14:05:00,60.79,60.84,60.32,60.57,45591.0,60.79,60.84,60.32,60.57,45591.0
2020-03-13 14:10:00,60.65,60.7,60.42,60.46,26589.0,60.65,60.7,60.42,60.46,26589.0
2020-03-13 14:15:00,60.48,60.71,60.24,60.27,35793.0,60.48,60.71,60.24,60.27,35793.0
2020-03-13 14:20:00,60.27,60.45,60.21,60.44,27942.0,60.27,60.45,60.21,60.44,27942.0
2020-03-13 14:25:00,60.47,60.49,60.18,60.18,27450.0,60.47,60.49,60.18,60.18,27450.0
2020-03-13 14:30:00,60.21,60.26,59.82,59.98,45273.0,60.21,60.26,59.82,59.98,45273.0
2020-03-13 14:35:00,59.97,60.07,59.31,59.34,44106.0,59.97,60.07,59.31,59.34,44106.0
2020-03-13 14:40:00,59.32,59.93,59.08,59.89,85479.0,59.32,59.93,59.08,59.89,85479.0
2020-03-13 14:45:00,59.75,59.85,59.5,59.57,34584.0,59.75,59.85,59.5,59.57,34584.0
2020-03-13 14:50:00,59.47,59.76,59.31,59.56,82788.0,59.47,59.76,59.31,59.56,82788.0
2020-03-13 14:55:00,59.55,59.79,59.37,59.72,89625.0,59.55,59.79,59.37,59.72,89625.0
2020-03-13 15:00:00,59.68,60.12,59.64,60.09,112320.0,59.68,60.12,59.64,60.09,112320.0
2020-03-13 15:05:00,60.09,60.35,60.04,60.04,55989.0,60.09,60.35,60.04,60.04,55989.0
2020-03-13 15:10:00,60.07,60.19,59.34,59.84,92907.0,60.07,60.19,59.34,59.84,92907.0
2020-03-13 15:15:00,59.91,60.14,59.77,59.84,86112.0,59.91,60.14,59.77,59.84,86112.0
2020-03-13 15:20:00,59.81,60.01,59.63,59.69,89979.0,59.81,60.01,59.63,59.69,89979.0
2020-03-13 15:25:00,59.69,60.11,59.68,59.99,126858.0,59.69,60.11,59.68,59.99,126858.0
2020-03-13 15:30:00,60.02,60.23,57.77,58.94,200817.0,60.02,60.23,57.77,58.94,200817.0
2020-03-13 15:35:00,58.87,59.83,58.71,59.72,114471.0,58.87,59.83,58.71,59.72,114471.0
2020-03-13 15:40:00,59.72,60.25,59.57,59.96,124392.0,59.72,60.25,59.57,59.96,124392.0
2020-03-13 15:45:00,60.08,60.63,60.06,60.34,175338.0,60.08,60.63,60.06,60.34,175338.0
2020-03-13 15:50:00,60.46,61.38,60.36,61.24,291435.0,60.46,61.38,60.36,61.24,291435.0
2020-03-13 15:55:00,61.2,62.02,60.78,61.97,571320.0,61.2,62.02,60.78,61.97,571320.0
2020-03-16 09:30:00,56.01,56.01,56.01,56.01,0.0,56.01,56.01,56.01,56.01,0.0
2020-03-16 09:35:00,56.01,56.01,56.01,56.01,0.0,56.01,56.01,56.01,56.01,0.0
2020-03-16 09:40:00,56.01,56.01,56.01,56.01,0.0,56.01,56.01,56.01,56.01,0.0
2020-03-16 09:45:00,56.67,56.67,55.27,55.8,155877.0,56.67,56.67,55.27,55.8,155877.0
2020-03-16 09:50:00,55.8,57.72,55.8,57.53,79185.0,55.8,57.72,55.8,57.53,79185.0
2020-03-16 09:55:00,57.69,58.78,57.65,58.07,84378.0,57.69,58.78,57.65,58.07,84378.0
2020-03-16 10:00:00,57.87,58.24,56.84,56.86,110448.0,57.87,58.24,56.84,56.86,110448.0
2020-03-16 10:05:00,56.96,57.26,56.8,56.99,113259.0,56.96,57.26,56.8,56.99,113259.0
2020-03-16 10:10:00,57.02,57.16,56.52,56.6,91521.0,57.02,57.16,56.52,56.6,91521.0
2020-03-16 10:15:00,56.59,56.59,55.87,55.96,102459.0,56.59,56.59,55.87,55.96,102459.0
2020-03-16 10:20:00,55.94,55.94,55.26,55.44,105411.0,55.94,55.94,55.26,55.44,105411.0
2020-03-16 10:25:00,55.54,55.59,55.06,55.13,76146.0,55.54,55.59,55.06,55.13,76146.0
2020-03-16 10:30:00,55.15,56.67,55.15,56.59,71721.0,55.15,56.67,55.15,56.59,71721.0
2020-03-16 10:35:00,56.6,56.79,56.14,56.79,101754.0,56.6,56.79,56.14,56.79,101754.0
2020-03-16 10:40:00,56.79,56.98,56.58,56.93,64953.0,56.79,56.98,56.58,56.93,64953.0
2020-03-16 10:45:00,56.96,57.2,56.28,56.36,93618.0,56.96,57.2,56.28,56.36,93618.0
2020-03-16 10:50:00,56.37,56.84,56.13,56.77,47538.0,56.37,56.84,56.13,56.77,47538.0
2020-03-16 10:55:00,56.79,57.09,56.43,56.45,92772.0,56.79,57.09,56.43,56.45,92772.0
2020-03-16 11:00:00,56.48,56.86,56.17,56.51,43800.0,56.48,56.86,56.17,56.51,43800.0
2020-03-16 11:05:00,56.45,56.73,56.29,56.6,66162.0,56.45,56.73,56.29,56.6,66162.0
2020-03-16 11:10:00,56.65,57.44,56.65,57.22,58845.0,56.65,57.44,56.65,57.22,58845.0
2020-03-16 11:15:00,57.15,57.77,57.15,57.58,55539.0,57.15,57.77,57.15,57.58,55539.0
2020-03-16 11:20:00,57.58,57.88,57.46,57.88,62643.0,57.58,57.88,57.46,57.88,62643.0
2020-03-16 11:25:00,57.8,57.89,57.19,57.59,63378.0,57.8,57.89,57.19,57.59,63378.0
2020-03-16 11:30:00,57.7,57.71,56.99,56.99,35673.0,57.7,57.71,56.99,56.99,35673.0
2020-03-16 11:35:00,56.81,57.62,56.64,57.28,63189.0,56.81,57.62,56.64,57.28,63189.0
2020-03-16 11:40:00,57.29,57.38,56.64,56.8,52488.0,57.29,57.38,56.64,56.8,52488.0
2020-03-16 11:45:00,56.9,57.19,56.69,57.04,44655.0,56.9,57.19,56.69,57.04,44655.0
2020-03-16 11:50:00,57.09,57.36,56.99,57.33,47424.0,57.09,57.36,56.99,57.33,47424.0
2020-03-16 11:55:00,57.36,57.49,57.04,57.49,59721.0,57.36,57.49,57.04,57.49,59721.0
2020-03-16 12:00:00,57.38,57.55,57.17,57.47,86112.0,57.38,57.55,57.17,57.47,86112.0
2020-03-16 12:05:00,57.48,57.58,57.25,57.25,83754.0,57.48,57.58,57.25,57.25,83754.0
2020-03-16 12:10:00,57.22,57.53,57.14,57.44,47208.0,57.22,57.53,57.14,57.44,47208.0
2020-03-16 12:15:00,57.43,57.46,57.01,57.07,32493.0,57.43,57.46,57.01,57.07,32493.0
2020-03-16 12:20:00,57.01,57.28,57.0,57.2,57294.0,57.01,57.28,57.0,57.2,57294.0
2020-03-16 12:25:00,57.19,57.52,57.11,57.32,49818.0,57.19,57.52,57.11,57.32,49818.0
2020-03-16 12:30:00,57.4,57.79,57.34,57.74,50661.0,57.4,57.79,57.34,57.74,50661.0
2020-03-16 12:35:00,57.78,58.11,57.64,57.71,62400.0,57.78,58.11,57.64,57.71,62400.0
2020-03-16 12:40:00,57.76,58.3,57.76,58.09,61941.0,57.76,58.3,57.76,58.09,61941.0
2020-03-16 12:45:00,58.13,58.22,57.79,57.79,32295.0,58.13,58.22,57.79,57.79,32295.0
2020-03-16 12:50:00,57.74,57.83,57.26,57.26,29478.0,57.74,57.83,57.26,57.26,29478.0
2020-03-16 12:55:00,57.3,57.38,57.1,57.18,34773.0,57.3,57.38,57.1,57.18,34773.0
2020-03-16 13:00:00,57.05,57.7,57.05,57.67,23556.0,57.05,57.7,57.05,57.67,23556.0
2020-03-16 13:05:00,57.67,57.67,57.17,57.23,36369.0,57.67,57.67,57.17,57.23,36369.0
2020-03-16 13:10:00,57.24,57.9,57.22,57.81,50100.0,57.24,57.9,57.22,57.81,50100.0
2020-03-16 13:15:00,57.86,57.92,57.71,57.71,30531.0,57.86,57.92,57.71,57.71,30531.0
2020-03-16 13:20:00,57.71,57.77,57.33,57.59,58308.0,57.71,57.77,57.33,57.59,58308.0
2020-03-16 13:25:00,57.59,57.67,57.17,57.27,36492.0,57.59,57.67,57.17,57.27,36492.0
2020-03-16 13:30:00,57.23,57.24,56.33,56.47,60048.0,57.23,57.24,56.33,56.47,60048.0
2020-03-16 13:35:00,56.55,56.59,55.95,56.29,60990.0,56.55,56.59,55.95,56.29,60990.0
2020-03-16 13:40:00,56.22,56.45,56.11,56.45,43431.0,56.22,56.45,56.11,56.45,43431.0
2020-03-16 13:45:00,56.53,56.73,56.52,56.61,44532.0,56.53,56.73,56.52,56.61,44532.0
2020-03-16 13:50:00,56.63,57.05,56.58,56.6,30423.0,56.63,57.05,56.58,56.6,30423.0
2020-03-16 13:55:00,56.59,56.87,56.54,56.56,47109.0,56.59,56.87,56.54,56.56,47109.0
2020-03-16 14:00:00,56.6,56.6,55.73,55.87,50415.0,56.6,56.6,55.73,55.87,50415.0
2020-03-16 14:05:00,55.9,56.06,55.7,55.84,60855.0,55.9,56.06,55.7,55.84,60855.0
2020-03-16 14:10:00,55.84,55.92,55.57,55.75,65451.0,55.84,55.92,55.57,55.75,65451.0
2020-03-16 14:15:00,55.75,55.75,55.44,55.57,49038.0,55.75,55.75,55.44,55.57,49038.0
2020-03-16 14:20:00,55.52,55.66,55.33,55.34,60168.0,55.52,55.66,55.33,55.34,60168.0
2020-03-16 14:25:00,55.35,55.89,55.28,55.89,57756.0,55.35,55.89,55.28,55.89,57756.0
2020-03-16 14:30:00,55.9,56.47,55.74,56.43,91485.0,55.9,56.47,55.74,56.43,91485.0
2020-03-16 14:35:00,56.57,56.71,56.06,56.19,76800.0,56.57,56.71,56.06,56.19,76800.0
2020-03-16 14:40:00,56.23,56.28,55.75,55.99,42351.0,56.23,56.28,55.75,55.99,42351.0
2020-03-16 14:45:00,56.03,56.14,55.74,56.08,55068.0,56.03,56.14,55.74,56.08,55068.0
2020-03-16 14:50:00,56.09,56.63,56.02,56.58,64344.0,56.09,56.63,56.02,56.58,64344.0
2020-03-16 14:55:00,56.63,57.1,56.56,56.75,103269.0,56.63,57.1,56.56,56.75,103269.0
2020-03-16 15:00:00,56.86,57.16,56.37,56.43,81249.0,56.86,57.16,56.37,56.43,81249.0
2020-03-16 15:05:00,56.35,56.77,56.27,56.58,73077.0,56.35,56.77,56.27,56.58,73077.0
2020-03-16 15:10:00,56.58,56.67,56.37,56.43,83073.0,56.58,56.67,56.37,56.43,83073.0
2020-03-16 15:15:00,56.38,56.73,56.34,56.55,64542.0,56.38,56.73,56.34,56.55,64542.0
2020-03-16 15:20:00,56.57,56.7,56.2,56.53,70344.0,56.57,56.7,56.2,56.53,70344.0
2020-03-16 15:25:00,56.52,56.77,56.01,56.1,136413.0,56.52,56.77,56.01,56.1,136413.0
2020-03-16 15:30:00,56.02,56.02,55.22,55.68,70254.0,56.02,56.02,55.22,55.68,70254.0
2020-03-16 15:35:00,55.74,56.03,55.57,55.85,77718.0,55.74,56.03,55.57,55.85,77718.0
2020-03-16 15:40:00,55.85,56.27,55.78,56.27,101070.0,55.85,56.27,55.78,56.27,101070.0
2020-03-16 15:45:00,56.19,56.37,55.92,56.02,94239.0,56.19,56.37,55.92,56.02,94239.0
2020-03-16 15:50:00,55.97,55.97,55.42,55.48,131064.0,55.97,55.97,55.42,55.48,131064.0
2020-03-16 15:55:00,55.44,55.58,55.13,55.24,327552.0,55.44,55.58,55.13,55.24,327552.0
2020-03-17 09:30:00,56.36,58.05,56.05,56.99,135549.0,56.36,58.05,56.05,56.99,135549.0
2020-03-17 09:35:00,57.16,57.3,55.63,55.63,44967.0,57.16,57.3,55.63,55.63,44967.0
2020-03-17 09:40:00,55.69,55.83,55.01,55.11,77619.0,55.69,55.83,55.01,55.11,77619.0
2020-03-17 09:45:00,55.14,55.76,55.05,55.4,77778.0,55.14,55.76,55.05,55.4,77778.0
2020-03-17 09:50:00,55.29,55.29,54.43,54.44,44529.0,55.29,55.29,54.43,54.44,44529.0
2020-03-17 09:55:00,54.44,54.68,54.22,54.41,54129.0,54.44,54.68,54.22,54.41,54129.0
2020-03-17 10:00:00,54.41,54.94,54.06,54.81,108819.0,54.41,54.94,54.06,54.81,108819.0
2020-03-17 10:05:00,54.94,55.65,54.9,55.65,60894.0,54.94,55.65,54.9,55.65,60894.0
2020-03-17 10:10:00,55.69,56.26,55.69,56.0,59466.0,55.69,56.26,55.69,56.0,59466.0
2020-03-17 10:15:00,55.77,56.22,55.67,55.67,36228.0,55.77,56.22,55.67,55.67,36228.0
2020-03-17 10:20:00,55.78,56.04,55.53,55.77,74505.0,55.78,56.04,55.53,55.77,74505.0
2020-03-17 10:25:00,55.75,56.43,55.72,56.26,58032.0,55.75,56.43,55.72,56.26,58032.0
2020-03-17 10:30:00,56.26,56.38,55.94,56.0,53832.0,56.26,56.38,55.94,56.0,53832.0
2020-03-17 10:35:00,56.02,56.56,55.83,55.88,71607.0,56.02,56.56,55.83,55.88,71607.0
2020-03-17 10:40:00,55.94,56.56,55.83,56.5,33786.0,55.94,56.56,55.83,56.5,33786.0
2020-03-17 10:45:00,56.56,56.82,56.27,56.45,53418.0,56.56,56.82,56.27,56.45,53418.0
2020-03-17 10:50:00,56.43,56.5,56.08,56.41,43188.0,56.43,56.5,56.08,56.41,43188.0
2020-03-17 10:55:00,56.33,57.02,56.27,57.0,59706.0,56.33,57.02,56.27,57.0,59706.0
2020-03-17 11:00:00,56.94,57.18,56.64,57.04,33117.0,56.94,57.18,56.64,57.04,33117.0
2020-03-17 11:05:00,57.04,57.63,56.98,57.63,55581.0,57.04,57.63,56.98,57.63,55581.0
2020-03-17 11:10:00,57.59,57.83,57.55,57.67,53415.0,57.59,57.83,57.55,57.67,53415.0
2020-03-17 11:15:00,57.67,57.67,56.9,57.14,140202.0,57.67,57.67,56.9,57.14,140202.0
2020-03-17 11:20:00,57.12,57.27,56.37,56.67,50496.0,57.12,57.27,56.37,56.67,50496.0
2020-03-17 11:25:00,56.65,57.02,56.49,56.85,110961.0,56.65,57.02,56.49,56.85,110961.0
2020-03-17 11:30:00,56.78,57.14,56.76,56.85,57045.0,56.78,57.14,56.76,56.85,57045.0
2020-03-17 11:35:00,56.9,56.93,55.69,55.74,45774.0,56.9,56.93,55.69,55.74,45774.0
2020-03-17 11:40:00,55.74,56.49,55.74,56.42,39186.0,55.74,56.49,55.74,56.42,39186.0
2020-03-17 11:45:00,56.34,56.73,56.33,56.73,19740.0,56.34,56.73,56.33,56.73,19740.0
2020-03-17 11:50:00,56.65,56.88,56.63,56.72,33516.0,56.65,56.88,56.63,56.72,33516.0
2020-03-17 11:55:00,56.84,56.86,56.38,56.57,46947.0,56.84,56.86,56.38,56.57,46947.0
2020-03-17 12:00:00,56.69,56.84,56.63,56.67,38796.0,56.69,56.84,56.63,56.67,38796.0
2020-03-17 12:05:00,56.68,57.26,56.68,57.11,45042.0,56.68,57.26,56.68,57.11,45042.0
2020-03-17 12:10:00,57.14,57.25,57.02,57.12,77640.0,57.14,57.25,57.02,57.12,77640.0
2020-03-17 12:15:00,57.12,57.12,56.54,57.03,74769.0,57.12,57.12,56.54,57.03,74769.0
2020-03-17 12:20:00,56.98,57.09,56.8,57.08,86709.0,56.98,57.09,56.8,57.08,86709.0
2020-03-17 12:25:00,57.08,57.1,56.58,56.8,40506.0,57.08,57.1,56.58,56.8,40506.0
2020-03-17 12:30:00,56.79,57.16,56.64,56.73,50451.0,56.79,57.16,56.64,56.73,50451.0
2020-03-17 12:35:00,56.71,56.84,56.38,56.4,30795.0,56.71,56.84,56.38,56.4,30795.0
2020-03-17 12:40:00,56.43,56.47,56.01,56.06,52587.0,56.43,56.47,56.01,56.06,52587.0
2020-03-17 12:45:00,56.06,56.19,56.03,56.08,55239.0,56.06,56.19,56.03,56.08,55239.0
2020-03-17 12:50:00,56.07,56.14,55.92,56.14,39351.0,56.07,56.14,55.92,56.14,39351.0
2020-03-17 12:55:00,56.25,56.35,56.12,56.35,29007.0,56.25,56.35,56.12,56.35,29007.0
2020-03-17 13:00:00,56.48,56.72,56.29,56.44,54054.0,56.48,56.72,56.29,56.44,54054.0
2020-03-17 13:05:00,56.33,56.41,55.69,55.92,19788.0,56.33,56.41,55.69,55.92,19788.0
2020-03-17 13:10:00,55.89,55.93,55.56,55.59,30852.0,55.89,55.93,55.56,55.59,30852.0
2020-03-17 13:15:00,55.6,55.73,55.55,55.64,76074.0,55.6,55.73,55.55,55.64,76074.0
2020-03-17 13:20:00,55.64,55.79,55.5,55.55,30615.0,55.64,55.79,55.5,55.55,30615.0
2020-03-17 13:25:00,55.51,55.73,55.42,55.69,27990.0,55.51,55.73,55.42,55.69,27990.0
2020-03-17 13:30:00,55.65,55.98,55.46,55.95,22425.0,55.65,55.98,55.46,55.95,22425.0
2020-03-17 13:35:00,55.96,56.04,55.87,56.02,58275.0,55.96,56.04,55.87,56.02,58275.0
2020-03-17 13:40:00,56.02,56.07,55.76,55.81,28065.0,56.02,56.07,55.76,55.81,28065.0
2020-03-17 13:45:00,55.81,56.05,55.67,55.9,52677.0,55.81,56.05,55.67,55.9,52677.0
2020-03-17 13:50:00,55.89,56.04,55.48,55.58,64845.0,55.89,56.04,55.48,55.58,64845.0
2020-03-17 13:55:00,55.58,56.02,55.52,55.98,22218.0,55.58,56.02,55.52,55.98,22218.0
2020-03-17 14:00:00,55.95,56.08,55.61,55.95,52233.0,55.95,56.08,55.61,55.95,52233.0
2020-03-17 14:05:00,55.9,56.56,55.9,56.49,26886.0,55.9,56.56,55.9,56.49,26886.0
2020-03-17 14:10:00,56.56,56.69,56.27,56.48,33627.0,56.56,56.69,56.27,56.48,33627.0
2020-03-17 14:15:00,56.48,56.72,56.37,56.72,31935.0,56.48,56.72,56.37,56.72,31935.0
2020-03-17 14:20:00,56.79,56.89,56.06,56.08,39075.0,56.79,56.89,56.06,56.08,39075.0
2020-03-17 14:25:00,56.05,56.56,56.03,56.5,37251.0,56.05,56.56,56.03,56.5,37251.0
2020-03-17 14:30:00,56.54,57.13,56.49,57.13,39774.0,56.54,57.13,56.49,57.13,39774.0
2020-03-17 14:35:00,57.01,57.41,57.01,57.39,23439.0,57.01,57.41,57.01,57.39,23439.0
2020-03-17 14:40:00,57.35,57.56,56.97,56.97,51189.0,57.35,57.56,56.97,56.97,51189.0
2020-03-17 14:45:00,57.08,57.08,56.53,56.56,22095.0,57.08,57.08,56.53,56.56,22095.0
2020-03-17 14:50:00,56.48,56.66,56.28,56.61,32442.0,56.48,56.66,56.28,56.61,32442.0
2020-03-17 14:55:00,56.63,56.83,56.43,56.73,44958.0,56.63,56.83,56.43,56.73,44958.0
2020-03-17 15:00:00,56.7,56.75,55.7,55.75,60177.0,56.7,56.75,55.7,55.75,60177.0
2020-03-17 15:05:00,55.73,56.6,55.71,56.45,105540.0,55.73,56.6,55.71,56.45,105540.0
2020-03-17 15:10:00,56.43,57.09,56.38,57.09,118419.0,56.43,57.09,56.38,57.09,118419.0
2020-03-17 15:15:00,57.04,57.62,56.92,57.37,149607.0,57.04,57.62,56.92,57.37,149607.0
2020-03-17 15:20:00,57.39,58.0,57.09,57.57,121929.0,57.39,58.0,57.09,57.57,121929.0
2020-03-17 15:25:00,57.52,57.54,56.51,56.6,53295.0,57.52,57.54,56.51,56.6,53295.0
2020-03-17 15:30:00,56.62,57.47,56.62,57.41,91464.0,56.62,57.47,56.62,57.41,91464.0
2020-03-17 15:35:00,57.46,57.89,57.43,57.84,92844.0,57.46,57.89,57.43,57.84,92844.0
2020-03-17 15:40:00,57.84,58.66,57.84,58.56,101331.0,57.84,58.66,57.84,58.56,101331.0
2020-03-17 15:45:00,58.56,58.56,58.1,58.13,143226.0,58.56,58.56,58.1,58.13,143226.0
2020-03-17 15:50:00,58.17,58.33,57.05,58.02,191850.0,58.17,58.33,57.05,58.02,191850.0
2020-03-17 15:55:00,57.99,58.94,57.96,58.86,366450.0,57.99,58.94,57.96,58.86,366450.0
2020-03-18 09:30:00,55.43,57.81,55.43,56.99,67224.0,55.43,57.81,55.43,56.99,67224.0
2020-03-18 09:35:00,57.1,57.8,55.17,55.17,58797.0,57.1,57.8,55.17,55.17,58797.0
2020-03-18 09:40:00,55.19,55.79,55.16,55.16,37020.0,55.19,55.79,55.16,55.16,37020.0
2020-03-18 09:45:00,55.14,55.15,54.48,54.89,50793.0,55.14,55.15,54.48,54.89,50793.0
2020-03-18 09:50:00,55.09,56.79,55.01,56.79,42057.0,55.09,56.79,55.01,56.79,42057.0
2020-03-18 09:55:00,56.75,57.21,56.38,56.79,74151.0,56.75,57.21,56.38,56.79,74151.0
2020-03-18 10:00:00,56.84,57.99,56.84,57.79,99162.0,56.84,57.99,56.84,57.79,99162.0
2020-03-18 10:05:00,57.73,57.83,57.22,57.22,46209.0,57.73,57.83,57.22,57.22,46209.0
2020-03-18 10:10:00,57.2,57.22,56.2,56.37,53238.0,57.2,57.22,56.2,56.37,53238.0
2020-03-18 10:15:00,56.44,56.57,56.03,56.03,57363.0,56.44,56.57,56.03,56.03,57363.0
2020-03-18 10:20:00,56.02,56.02,55.05,55.13,19740.0,56.02,56.02,55.05,55.13,19740.0
2020-03-18 10:25:00,55.13,55.78,55.13,55.71,50409.0,55.13,55.78,55.13,55.71,50409.0
2020-03-18 10:30:00,55.65,56.03,55.6,55.83,37857.0,55.65,56.03,55.6,55.83,37857.0
2020-03-18 10:35:00,55.84,56.13,55.57,55.96,59685.0,55.84,56.13,55.57,55.96,59685.0
2020-03-18 10:40:00,55.95,56.62,55.95,56.58,41634.0,55.95,56.62,55.95,56.58,41634.0
2020-03-18 10:45:00,56.5,56.58,55.57,55.75,31836.0,56.5,56.58,55.57,55.75,31836.0
2020-03-18 10:50:00,55.79,56.13,55.66,55.93,62184.0,55.79,56.13,55.66,55.93,62184.0
2020-03-18 10:55:00,55.9,56.53,55.82,56.19,74316.0,55.9,56.53,55.82,56.19,74316.0
2020-03-18 11:00:00,56.17,56.36,56.02,56.07,48153.0,56.17,56.36,56.02,56.07,48153.0
2020-03-18 11:05:00,56.01,56.15,55.98,56.04,49812.0,56.01,56.15,55.98,56.04,49812.0
2020-03-18 11:10:00,56.05,56.28,55.89,56.26,149349.0,56.05,56.28,55.89,56.26,149349.0
2020-03-18 11:15:00,56.26,56.46,55.99,56.46,156804.0,56.26,56.46,55.99,56.46,156804.0
2020-03-18 11:20:00,56.49,56.94,56.41,56.66,129258.0,56.49,56.94,56.41,56.66,129258.0
2020-03-18 11:25:00,56.76,57.41,56.76,57.25,60279.0,56.76,57.41,56.76,57.25,60279.0
2020-03-18 11:30:00,57.35,57.53,56.99,57.24,33279.0,57.35,57.53,56.99,57.24,33279.0
2020-03-18 11:35:00,57.19,57.79,57.19,57.51,62802.0,57.19,57.79,57.19,57.51,62802.0
2020-03-18 11:40:00,57.5,57.5,57.11,57.33,99084.0,57.5,57.5,57.11,57.33,99084.0
2020-03-18 11:45:00,57.3,57.4,57.04,57.11,46476.0,57.3,57.4,57.04,57.11,46476.0
2020-03-18 11:50:00,57.12,57.72,57.12,57.72,48543.0,57.12,57.72,57.12,57.72,48543.0
2020-03-18 11:55:00,57.63,57.72,57.16,57.19,27402.0,57.63,57.72,57.16,57.19,27402.0
2020-03-18 12:00:00,57.37,57.37,56.64,56.96,19128.0,57.37,57.37,56.64,56.96,19128.0
2020-03-18 12:05:00,56.89,57.48,56.89,57.22,30570.0,56.89,57.48,56.89,57.22,30570.0
2020-03-18 12:10:00,57.06,57.19,56.64,56.64,72825.0,57.06,57.19,56.64,56.64,72825.0
2020-03-18 12:15:00,56.64,56.9,56.64,56.71,113625.0,56.64,56.9,56.64,56.71,113625.0
2020-03-18 12:20:00,56.74,57.08,56.74,56.81,48450.0,56.74,57.08,56.74,56.81,48450.0
2020-03-18 12:25:00,56.81,57.61,56.73,57.56,96405.0,56.81,57.61,56.73,57.56,96405.0
2020-03-18 12:30:00,57.55,57.62,56.64,56.78,57699.0,57.55,57.62,56.64,56.78,57699.0
2020-03-18 12:35:00,56.7,56.82,56.64,56.77,52962.0,56.7,56.82,56.64,56.77,52962.0
2020-03-18 12:40:00,56.67,56.67,55.96,56.55,35244.0,56.67,56.67,55.96,56.55,35244.0
2020-03-18 12:45:00,56.54,56.54,56.1,56.12,25032.0,56.54,56.54,56.1,56.12,25032.0
2020-03-18 12:50:00,56.04,56.36,55.96,56.07,53568.0,56.04,56.36,55.96,56.07,53568.0
2020-03-18 12:55:00,56.07,56.16,55.89,55.89,15909.0,56.07,56.16,55.89,55.89,15909.0
2020-03-18 13:00:00,55.89,55.89,55.89,55.89,0.0,55.89,55.89,55.89,55.89,0.0
2020-03-18 13:05:00,55.89,55.89,55.89,55.89,0.0,55.89,55.89,55.89,55.89,0.0
2020-03-18 13:10:00,55.34,56.0,55.34,55.52,59517.0,55.34,56.0,55.34,55.52,59517.0
2020-03-18 13:15:00,55.53,55.89,55.43,55.71,90336.0,55.53,55.89,55.43,55.71,90336.0
2020-03-18 13:20:00,55.73,55.95,55.48,55.65,51258.0,55.73,55.95,55.48,55.65,51258.0
2020-03-18 13:25:00,55.59,56.0,55.51,55.97,247182.0,55.59,56.0,55.51,55.97,247182.0
2020-03-18 13:30:00,55.92,55.97,55.52,55.74,133629.0,55.92,55.97,55.52,55.74,133629.0
2020-03-18 13:35:00,55.76,56.9,55.67,56.82,36537.0,55.76,56.9,55.67,56.82,36537.0
2020-03-18 13:40:00,56.62,57.02,56.17,56.67,33003.0,56.62,57.02,56.17,56.67,33003.0
2020-03-18 13:45:00,56.59,57.19,56.52,56.88,57333.0,56.59,57.19,56.52,56.88,57333.0
2020-03-18 13:50:00,57.02,57.68,56.88,57.68,25122.0,57.02,57.68,56.88,57.68,25122.0
2020-03-18 13:55:00,57.58,57.61,56.99,57.03,30006.0,57.58,57.61,56.99,57.03,30006.0
2020-03-18 14:00:00,57.13,57.85,57.08,57.8,51378.0,57.13,57.85,57.08,57.8,51378.0
2020-03-18 14:05:00,57.75,58.2,57.72,58.06,60195.0,57.75,58.2,57.72,58.06,60195.0
2020-03-18 14:10:00,58.17,58.17,57.19,57.36,70776.0,58.17,58.17,57.19,57.36,70776.0
2020-03-18 14:15:00,57.28,58.27,57.28,57.87,114162.0,57.28,58.27,57.28,57.87,114162.0
2020-03-18 14:20:00,57.81,57.84,57.16,57.32,95670.0,57.81,57.84,57.16,57.32,95670.0
2020-03-18 14:25:00,57.39,57.39,56.12,56.92,75753.0,57.39,57.39,56.12,56.92,75753.0
2020-03-18 14:30:00,56.92,57.19,56.39,56.79,49935.0,56.92,57.19,56.39,56.79,49935.0
2020-03-18 14:35:00,56.6,57.16,56.35,56.9,68037.0,56.6,57.16,56.35,56.9,68037.0
2020-03-18 14:40:00,56.93,56.93,55.17,55.43,83964.0,56.93,56.93,55.17,55.43,83964.0
2020-03-18 14:45:00,55.8,56.0,55.07,55.41,50745.0,55.8,56.0,55.07,55.41,50745.0
2020-03-18 14:50:00,55.41,55.73,55.1,55.63,94815.0,55.41,55.73,55.1,55.63,94815.0
2020-03-18 14:55:00,55.7,56.63,55.7,56.24,86067.0,55.7,56.63,55.7,56.24,86067.0
2020-03-18 15:00:00,56.5,56.5,55.27,55.48,72897.0,56.5,56.5,55.27,55.48,72897.0
2020-03-18 15:05:00,55.38,56.24,55.36,55.62,103839.0,55.38,56.24,55.36,55.62,103839.0
2020-03-18 15:10:00,55.63,56.36,55.55,55.84,49692.0,55.63,56.36,55.55,55.84,49692.0
2020-03-18 15:15:00,55.83,55.85,54.93,55.11,59064.0,55.83,55.85,54.93,55.11,59064.0
2020-03-18 15:20:00,55.14,55.16,54.44,54.51,62595.0,55.14,55.16,54.44,54.51,62595.0
2020-03-18 15:25:00,54.56,54.7,54.11,54.28,76116.0,54.56,54.7,54.11,54.28,76116.0
2020-03-18 15:30:00,54.26,55.29,54.07,55.05,95202.0,54.26,55.29,54.07,55.05,95202.0
2020-03-18 15:35:00,55.09,55.09,54.33,54.4,78294.0,55.09,55.09,54.33,54.4,78294.0
2020-03-18 15:40:00,54.48,55.54,54.28,55.41,81876.0,54.48,55.54,54.28,55.41,81876.0
2020-03-18 15:45:00,55.31,55.46,54.95,55.4,104847.0,55.31,55.46,54.95,55.4,104847.0
2020-03-18 15:50:00,55.4,57.59,55.28,57.56,136842.0,55.4,57.59,55.28,57.56,136842.0
2020-03-18 15:55:00,57.31,58.0,56.31,57.73,397068.0,57.31,58.0,56.31,57.73,397068.0
2020-03-19 09:30:00,57.58,57.58,56.08,56.79,128709.0,57.58,57.58,56.08,56.79,128709.0
2020-03-19 09:35:00,56.81,58.33,56.26,58.12,62877.0,56.81,58.33,56.26,58.12,62877.0
2020-03-19 09:40:00,58.13,58.62,57.54,58.62,65799.0,58.13,58.62,57.54,58.62,65799.0
2020-03-19 09:45:00,58.64,59.56,58.35,59.56,98847.0,58.64,59.56,58.35,59.56,98847.0
2020-03-19 09:50:00,59.56,60.66,59.34,60.44,77238.0,59.56,60.66,59.34,60.44,77238.0
2020-03-19 09:55:00,60.34,60.66,60.05,60.51,39735.0,60.34,60.66,60.05,60.51,39735.0
2020-03-19 10:00:00,60.39,60.4,59.76,59.91,66531.0,60.39,60.4,59.76,59.91,66531.0
2020-03-19 10:05:00,60.04,60.43,59.95,60.17,63288.0,60.04,60.43,59.95,60.17,63288.0
2020-03-19 10:10:00,60.33,60.33,59.98,60.09,37521.0,60.33,60.33,59.98,60.09,37521.0
2020-03-19 10:15:00,60.23,60.3,59.91,60.01,94890.0,60.23,60.3,59.91,60.01,94890.0
2020-03-19 10:20:00,60.13,60.33,59.37,59.55,42585.0,60.13,60.33,59.37,59.55,42585.0
2020-03-19 10:25:00,59.85,60.27,59.57,60.15,34848.0,59.85,60.27,59.57,60.15,34848.0
2020-03-19 10:30:00,60.13,60.49,59.76,60.38,36933.0,60.13,60.49,59.76,60.38,36933.0
2020-03-19 10:35:00,60.35,60.35,59.65,59.65,41655.0,60.35,60.35,59.65,59.65,41655.0
2020-03-19 10:40:00,59.73,59.76,59.3,59.47,50607.0,59.73,59.76,59.3,59.47,50607.0
2020-03-19 10:45:00,59.51,59.66,59.27,59.27,19950.0,59.51,59.66,59.27,59.27,19950.0
2020-03-19 10:50:00,59.31,59.34,58.92,59.01,26772.0,59.31,59.34,58.92,59.01,26772.0
2020-03-19 10:55:00,59.01,59.38,58.95,59.05,73641.0,59.01,59.38,58.95,59.05,73641.0
2020-03-19 11:00:00,58.93,59.16,58.76,58.92,45792.0,58.93,59.16,58.76,58.92,45792.0
2020-03-19 11:05:00,58.84,58.84,58.3,58.35,47184.0,58.84,58.84,58.3,58.35,47184.0
2020-03-19 11:10:00,58.41,58.82,58.29,58.56,26931.0,58.41,58.82,58.29,58.56,26931.0
2020-03-19 11:15:00,58.63,58.63,57.9,58.25,23049.0,58.63,58.63,57.9,58.25,23049.0
2020-03-19 11:20:00,58.17,58.9,58.17,58.7,17019.0,58.17,58.9,58.17,58.7,17019.0
2020-03-19 11:25:00,58.51,59.68,58.51,59.27,80193.0,58.51,59.68,58.51,59.27,80193.0
2020-03-19 11:30:00,59.42,59.42,59.04,59.31,65421.0,59.42,59.42,59.04,59.31,65421.0
2020-03-19 11:35:00,59.35,59.71,59.14,59.22,66759.0,59.35,59.71,59.14,59.22,66759.0
2020-03-19 11:40:00,59.22,59.52,59.12,59.42,33327.0,59.22,59.52,59.12,59.42,33327.0
2020-03-19 11:45:00,59.29,59.46,58.94,59.32,65037.0,59.29,59.46,58.94,59.32,65037.0
2020-03-19 11:50:00,59.33,59.73,59.31,59.44,30762.0,59.33,59.73,59.31,59.44,30762.0
2020-03-19 11:55:00,59.44,59.71,58.46,58.73,41190.0,59.44,59.71,58.46,58.73,41190.0
2020-03-19 12:00:00,58.94,58.94,57.83,57.98,29568.0,58.94,58.94,57.83,57.98,29568.0
2020-03-19 12:05:00,57.98,58.44,57.7,57.82,27627.0,57.98,58.44,57.7,57.82,27627.0
2020-03-19 12:10:00,57.74,58.05,57.52,58.05,106551.0,57.74,58.05,57.52,58.05,106551.0
2020-03-19 12:15:00,58.1,58.32,58.1,58.24,32193.0,58.1,58.32,58.1,58.24,32193.0
2020-03-19 12:20:00,58.26,58.61,58.04,58.1,30078.0,58.26,58.61,58.04,58.1,30078.0
2020-03-19 12:25:00,58.15,58.31,57.65,58.01,26265.0,58.15,58.31,57.65,58.01,26265.0
2020-03-19 12:30:00,57.87,57.87,56.96,57.08,18780.0,57.87,57.87,56.96,57.08,18780.0
2020-03-19 12:35:00,56.97,57.37,56.97,57.19,32982.0,56.97,57.37,56.97,57.19,32982.0
2020-03-19 12:40:00,57.1,57.49,56.71,56.79,130833.0,57.1,57.49,56.71,56.79,130833.0
2020-03-19 12:45:00,56.82,57.51,56.73,57.17,41670.0,56.82,57.51,56.73,57.17,41670.0
2020-03-19 12:50:00,57.17,57.79,57.13,57.56,48969.0,57.17,57.79,57.13,57.56,48969.0
2020-03-19 12:55:00,57.59,57.79,57.01,57.17,65835.0,57.59,57.79,57.01,57.17,65835.0
2020-03-19 13:00:00,57.24,57.72,57.24,57.48,28467.0,57.24,57.72,57.24,57.48,28467.0
2020-03-19 13:05:00,57.43,57.85,57.43,57.55,44586.0,57.43,57.85,57.43,57.55,44586.0
2020-03-19 13:10:00,57.78,57.94,57.52,57.52,34377.0,57.78,57.94,57.52,57.52,34377.0
2020-03-19 13:15:00,57.71,57.71,57.08,57.18,32145.0,57.71,57.71,57.08,57.18,32145.0
2020-03-19 13:20:00,57.28,57.58,57.21,57.56,53991.0,57.28,57.58,57.21,57.56,53991.0
2020-03-19 13:25:00,57.52,58.19,57.48,57.96,27450.0,57.52,58.19,57.48,57.96,27450.0
2020-03-19 13:30:00,57.97,58.58,57.92,58.43,30099.0,57.97,58.58,57.92,58.43,30099.0
2020-03-19 13:35:00,58.4,59.14,58.26,59.06,19959.0,58.4,59.14,58.26,59.06,19959.0
2020-03-19 13:40:00,58.97,59.72,58.85,59.72,37419.0,58.97,59.72,58.85,59.72,37419.0
2020-03-19 13:45:00,59.71,59.91,59.45,59.76,44508.0,59.71,59.91,59.45,59.76,44508.0
2020-03-19 13:50:00,59.83,60.48,59.73,60.11,47829.0,59.83,60.48,59.73,60.11,47829.0
2020-03-19 13:55:00,60.24,60.39,59.94,60.17,59490.0,60.24,60.39,59.94,60.17,59490.0
2020-03-19 14:00:00,60.26,60.38,59.69,60.36,71628.0,60.26,60.38,59.69,60.36,71628.0
2020-03-19 14:05:00,60.35,60.44,60.03,60.04,43449.0,60.35,60.44,60.03,60.04,43449.0
2020-03-19 14:10:00,60.02,60.46,59.99,60.22,50484.0,60.02,60.46,59.99,60.22,50484.0
2020-03-19 14:15:00,60.31,60.49,60.07,60.49,46170.0,60.31,60.49,60.07,60.49,46170.0
2020-03-19 14:20:00,60.4,60.51,60.22,60.5,33510.0,60.4,60.51,60.22,60.5,33510.0
2020-03-19 14:25:00,60.5,60.58,59.92,60.17,52236.0,60.5,60.58,59.92,60.17,52236.0
2020-03-19 14:30:00,60.17,60.59,60.17,60.43,55110.0,60.17,60.59,60.17,60.43,55110.0
2020-03-19 14:35:00,60.33,60.59,60.31,60.52,56595.0,60.33,60.59,60.31,60.52,56595.0
2020-03-19 14:40:00,60.62,61.97,60.53,61.97,65157.0,60.62,61.97,60.53,61.97,65157.0
2020-03-19 14:45:00,61.99,62.18,61.34,61.68,63585.0,61.99,62.18,61.34,61.68,63585.0
2020-03-19 14:50:00,61.47,61.6,61.02,61.12,60573.0,61.47,61.6,61.02,61.12,60573.0
2020-03-19 14:55:00,61.04,61.6,60.96,61.4,67428.0,61.04,61.6,60.96,61.4,67428.0
2020-03-19 15:00:00,61.4,61.44,60.73,60.81,58596.0,61.4,61.44,60.73,60.81,58596.0
2020-03-19 15:05:00,60.78,60.83,59.89,59.97,69840.0,60.78,60.83,59.89,59.97,69840.0
2020-03-19 15:10:00,59.91,60.48,59.73,60.18,55935.0,59.91,60.48,59.73,60.18,55935.0
2020-03-19 15:15:00,60.22,60.41,59.97,60.35,75906.0,60.22,60.41,59.97,60.35,75906.0
2020-03-19 15:20:00,60.43,60.47,60.03,60.46,77274.0,60.43,60.47,60.03,60.46,77274.0
2020-03-19 15:25:00,60.39,60.91,60.31,60.58,69216.0,60.39,60.91,60.31,60.58,69216.0
2020-03-19 15:30:00,60.65,60.85,60.26,60.39,50166.0,60.65,60.85,60.26,60.39,50166.0
2020-03-19 15:35:00,60.31,60.58,59.93,60.22,81294.0,60.31,60.58,59.93,60.22,81294.0
2020-03-19 15:40:00,60.25,61.12,60.05,61.01,286377.0,60.25,61.12,60.05,61.01,286377.0
2020-03-19 15:45:00,61.08,61.15,60.51,60.85,68127.0,61.08,61.15,60.51,60.85,68127.0
2020-03-19 15:50:00,60.75,60.76,59.98,60.28,209109.0,60.75,60.76,59.98,60.28,209109.0
2020-03-19 15:55:00,60.35,60.67,59.92,60.12,335538.0,60.35,60.67,59.92,60.12,335538.0
2020-03-20 09:30:00,60.45,61.18,60.21,61.14,381804.0,60.45,61.18,60.21,61.14,381804.0
2020-03-20 09:35:00,60.76,62.67,60.76,61.39,122934.0,60.76,62.67,60.76,61.39,122934.0
2020-03-20 09:40:00,61.2,61.47,59.01,59.01,55392.0,61.2,61.47,59.01,59.01,55392.0
2020-03-20 09:45:00,59.02,59.32,58.64,59.16,26658.0,59.02,59.32,58.64,59.16,26658.0
2020-03-20 09:50:00,59.17,59.21,58.76,59.1,54588.0,59.17,59.21,58.76,59.1,54588.0
2020-03-20 09:55:00,59.1,59.3,58.83,59.19,88473.0,59.1,59.3,58.83,59.19,88473.0
2020-03-20 10:00:00,59.16,59.66,58.96,59.61,70917.0,59.16,59.66,58.96,59.61,70917.0
2020-03-20 10:05:00,59.65,59.72,59.02,59.41,66804.0,59.65,59.72,59.02,59.41,66804.0
2020-03-20 10:10:00,59.46,60.06,59.3,60.06,42792.0,59.46,60.06,59.3,60.06,42792.0
2020-03-20 10:15:00,59.96,60.34,59.93,60.2,15300.0,59.96,60.34,59.93,60.2,15300.0
2020-03-20 10:20:00,60.1,60.93,60.03,60.41,40419.0,60.1,60.93,60.03,60.41,40419.0
2020-03-20 10:25:00,60.6,60.72,60.08,60.54,23598.0,60.6,60.72,60.08,60.54,23598.0
2020-03-20 10:30:00,60.56,60.88,60.42,60.88,31548.0,60.56,60.88,60.42,60.88,31548.0
2020-03-20 10:35:00,60.92,61.46,60.7,61.46,41157.0,60.92,61.46,60.7,61.46,41157.0
2020-03-20 10:40:00,61.46,61.75,61.17,61.18,147702.0,61.46,61.75,61.17,61.18,147702.0
2020-03-20 10:45:00,61.18,61.18,60.65,60.96,36909.0,61.18,61.18,60.65,60.96,36909.0
2020-03-20 10:50:00,60.81,61.25,60.8,60.99,37962.0,60.81,61.25,60.8,60.99,37962.0
2020-03-20 10:55:00,61.13,61.47,60.97,61.0,66084.0,61.13,61.47,60.97,61.0,66084.0
2020-03-20 11:00:00,60.85,60.95,59.71,59.86,38037.0,60.85,60.95,59.71,59.86,38037.0
2020-03-20 11:05:00,59.88,60.18,59.74,59.93,65058.0,59.88,60.18,59.74,59.93,65058.0
2020-03-20 11:10:00,59.92,60.15,59.72,59.72,42336.0,59.92,60.15,59.72,59.72,42336.0
2020-03-20 11:15:00,59.75,59.83,59.28,59.56,38340.0,59.75,59.83,59.28,59.56,38340.0
2020-03-20 11:20:00,59.72,59.73,58.37,58.39,161658.0,59.72,59.73,58.37,58.39,161658.0
2020-03-20 11:25:00,58.34,58.42,57.87,58.35,65976.0,58.34,58.42,57.87,58.35,65976.0
2020-03-20 11:30:00,58.33,58.73,57.91,58.72,47655.0,58.33,58.73,57.91,58.72,47655.0
2020-03-20 11:35:00,58.73,59.04,58.47,58.88,20862.0,58.73,59.04,58.47,58.88,20862.0
2020-03-20 11:40:00,58.98,59.45,58.6,59.43,27519.0,58.98,59.45,58.6,59.43,27519.0
2020-03-20 11:45:00,59.27,59.35,58.69,58.71,22911.0,59.27,59.35,58.69,58.71,22911.0
2020-03-20 11:50:00,58.73,58.94,58.53,58.69,29406.0,58.73,58.94,58.53,58.69,29406.0
2020-03-20 11:55:00,58.69,59.01,58.61,58.76,49098.0,58.69,59.01,58.61,58.76,49098.0
2020-03-20 12:00:00,58.82,59.38,58.82,58.82,23976.0,58.82,59.38,58.82,58.82,23976.0
2020-03-20 12:05:00,58.8,58.84,58.25,58.5,47247.0,58.8,58.84,58.25,58.5,47247.0
2020-03-20 12:10:00,58.4,58.85,58.32,58.8,11667.0,58.4,58.85,58.32,58.8,11667.0
2020-03-20 12:15:00,58.58,58.76,57.41,57.64,36492.0,58.58,58.76,57.41,57.64,36492.0
2020-03-20 12:20:00,57.87,58.01,57.2,57.43,37506.0,57.87,58.01,57.2,57.43,37506.0
2020-03-20 12:25:00,57.22,57.54,56.68,56.94,20292.0,57.22,57.54,56.68,56.94,20292.0
2020-03-20 12:30:00,57.02,57.48,56.83,57.18,29748.0,57.02,57.48,56.83,57.18,29748.0
2020-03-20 12:35:00,57.18,57.29,56.72,56.86,30819.0,57.18,57.29,56.72,56.86,30819.0
2020-03-20 12:40:00,57.09,57.78,56.87,57.78,25644.0,57.09,57.78,56.87,57.78,25644.0
2020-03-20 12:45:00,57.78,58.0,57.58,57.59,19200.0,57.78,58.0,57.58,57.59,19200.0
2020-03-20 12:50:00,57.71,58.02,57.61,58.02,33810.0,57.71,58.02,57.61,58.02,33810.0
2020-03-20 12:55:00,58.01,58.01,57.33,57.33,28179.0,58.01,58.01,57.33,57.33,28179.0
2020-03-20 13:00:00,57.53,58.11,57.37,57.98,33363.0,57.53,58.11,57.37,57.98,33363.0
2020-03-20 13:05:00,58.1,58.24,57.77,58.05,22164.0,58.1,58.24,57.77,58.05,22164.0
2020-03-20 13:10:00,57.89,58.19,57.64,57.69,23295.0,57.89,58.19,57.64,57.69,23295.0
2020-03-20 13:15:00,57.65,58.34,57.65,58.34,43770.0,57.65,58.34,57.65,58.34,43770.0
2020-03-20 13:20:00,58.32,58.49,58.11,58.15,38703.0,58.32,58.49,58.11,58.15,38703.0
2020-03-20 13:25:00,58.23,58.48,57.96,58.3,43080.0,58.23,58.48,57.96,58.3,43080.0
2020-03-20 13:30:00,58.26,58.44,57.65,57.65,32100.0,58.26,58.44,57.65,57.65,32100.0
2020-03-20 13:35:00,57.84,57.98,57.55,57.88,40428.0,57.84,57.98,57.55,57.88,40428.0
2020-03-20 13:40:00,57.84,58.14,57.77,58.0,29916.0,57.84,58.14,57.77,58.0,29916.0
2020-03-20 13:45:00,58.0,58.4,57.97,58.03,53157.0,58.0,58.4,57.97,58.03,53157.0
2020-03-20 13:50:00,58.03,58.36,57.99,58.22,50865.0,58.03,58.36,57.99,58.22,50865.0
2020-03-20 13:55:00,58.08,58.14,57.74,58.07,27048.0,58.08,58.14,57.74,58.07,27048.0
2020-03-20 14:00:00,57.99,58.23,57.99,58.22,23796.0,57.99,58.23,57.99,58.22,23796.0
2020-03-20 14:05:00,58.18,58.42,57.93,58.02,58392.0,58.18,58.42,57.93,58.02,58392.0
2020-03-20 14:10:00,58.04,58.18,57.4,57.53,23076.0,58.04,58.18,57.4,57.53,23076.0
2020-03-20 14:15:00,57.4,57.47,56.89,57.26,28857.0,57.4,57.47,56.89,57.26,28857.0
2020-03-20 14:20:00,57.25,57.48,56.95,56.98,54645.0,57.25,57.48,56.95,56.98,54645.0
2020-03-20 14:25:00,57.04,57.1,56.4,56.95,48066.0,57.04,57.1,56.4,56.95,48066.0
2020-03-20 14:30:00,56.98,57.37,56.84,56.84,23442.0,56.98,57.37,56.84,56.84,23442.0
2020-03-20 14:35:00,56.67,56.94,56.59,56.78,24087.0,56.67,56.94,56.59,56.78,24087.0
2020-03-20 14:40:00,56.91,57.11,56.71,56.94,26910.0,56.91,57.11,56.71,56.94,26910.0
2020-03-20 14:45:00,56.99,57.37,56.81,57.07,29313.0,56.99,57.37,56.81,57.07,29313.0
2020-03-20 14:50:00,57.14,57.3,56.51,56.53,39708.0,57.14,57.3,56.51,56.53,39708.0
2020-03-20 14:55:00,56.6,56.7,55.92,56.43,63444.0,56.6,56.7,55.92,56.43,63444.0
2020-03-20 15:00:00,56.29,56.73,56.12,56.12,20964.0,56.29,56.73,56.12,56.12,20964.0
2020-03-20 15:05:00,56.29,56.94,56.18,56.66,28914.0,56.29,56.94,56.18,56.66,28914.0
2020-03-20 15:10:00,56.74,56.93,56.53,56.53,64692.0,56.74,56.93,56.53,56.53,64692.0
2020-03-20 15:15:00,56.6,56.73,56.21,56.31,48216.0,56.6,56.73,56.21,56.31,48216.0
2020-03-20 15:20:00,56.33,56.64,56.33,56.49,35214.0,56.33,56.64,56.33,56.49,35214.0
2020-03-20 15:25:00,56.49,57.24,56.48,56.91,43047.0,56.49,57.24,56.48,56.91,43047.0
2020-03-20 15:30:00,56.99,57.49,56.89,57.44,50853.0,56.99,57.49,56.89,57.44,50853.0
2020-03-20 15:35:00,57.44,57.52,56.53,56.55,131139.0,57.44,57.52,56.53,56.55,131139.0
2020-03-20 15:40:00,56.54,56.92,56.36,56.5,178668.0,56.54,56.92,56.36,56.5,178668.0
2020-03-20 15:45:00,56.52,56.58,55.18,55.34,170661.0,56.52,56.58,55.18,55.34,170661.0
2020-03-20 15:50:00,55.25,55.35,54.2,55.35,370812.0,55.25,55.35,54.2,55.35,370812.0
2020-03-20 15:55:00,55.17,56.01,54.8,55.48,474435.0,55.17,56.01,54.8,55.48,474435.0
2020-03-23 09:30:00,54.76,54.76,54.0,54.63,170865.0,54.76,54.76,54.0,54.63,170865.0
2020-03-23 09:35:00,54.37,54.53,52.39,52.52,124749.0,54.37,54.53,52.39,52.52,124749.0
2020-03-23 09:40:00,52.55,53.94,52.55,53.76,40353.0,52.55,53.94,52.55,53.76,40353.0
2020-03-23 09:45:00,53.64,53.92,53.02,53.7,63831.0,53.64,53.92,53.02,53.7,63831.0
2020-03-23 09:50:00,53.66,54.33,53.66,54.2,37398.0,53.66,54.33,53.66,54.2,37398.0
2020-03-23 09:55:00,54.22,54.58,54.17,54.18,34935.0,54.22,54.58,54.17,54.18,34935.0
2020-03-23 10:00:00,54.13,54.29,52.95,53.02,65376.0,54.13,54.29,52.95,53.02,65376.0
2020-03-23 10:05:00,53.09,53.47,52.88,53.2,56736.0,53.09,53.47,52.88,53.2,56736.0
2020-03-23 10:10:00,53.06,53.78,52.92,53.69,91869.0,53.06,53.78,52.92,53.69,91869.0
2020-03-23 10:15:00,53.76,53.83,53.07,53.07,59022.0,53.76,53.83,53.07,53.07,59022.0
2020-03-23 10:20:00,53.19,53.67,53.02,53.51,82758.0,53.19,53.67,53.02,53.51,82758.0
2020-03-23 10:25:00,53.53,53.53,53.17,53.47,34011.0,53.53,53.53,53.17,53.47,34011.0
2020-03-23 10:30:00,53.37,53.49,52.51,52.61,50736.0,53.37,53.49,52.51,52.61,50736.0
2020-03-23 10:35:00,52.61,53.14,52.42,53.14,61575.0,52.61,53.14,52.42,53.14,61575.0
2020-03-23 10:40:00,53.11,53.88,53.11,53.31,23727.0,53.11,53.88,53.11,53.31,23727.0
2020-03-23 10:45:00,53.38,53.88,53.38,53.87,30306.0,53.38,53.88,53.38,53.87,30306.0
2020-03-23 10:50:00,53.9,54.14,53.74,53.81,74946.0,53.9,54.14,53.74,53.81,74946.0
2020-03-23 10:55:00,53.93,53.93,53.17,53.18,33243.0,53.93,53.93,53.17,53.18,33243.0
2020-03-23 11:00:00,53.05,53.44,53.05,53.34,65637.0,53.05,53.44,53.05,53.34,65637.0
2020-03-23 11:05:00,53.29,53.29,52.38,52.93,65820.0,53.29,53.29,52.38,52.93,65820.0
2020-03-23 11:10:00,53.07,53.48,52.67,52.9,41133.0,53.07,53.48,52.67,52.9,41133.0
2020-03-23 11:15:00,52.84,52.98,52.4,52.78,70110.0,52.84,52.98,52.4,52.78,70110.0
2020-03-23 11:20:00,52.71,52.73,52.4,52.48,32976.0,52.71,52.73,52.4,52.48,32976.0
2020-03-23 11:25:00,52.55,52.56,52.05,52.36,59766.0,52.55,52.56,52.05,52.36,59766.0
2020-03-23 11:30:00,52.35,52.87,52.28,52.69,44208.0,52.35,52.87,52.28,52.69,44208.0
2020-03-23 11:35:00,52.75,53.1,52.58,52.77,36768.0,52.75,53.1,52.58,52.77,36768.0
2020-03-23 11:40:00,52.54,52.65,52.27,52.4,74994.0,52.54,52.65,52.27,52.4,74994.0
2020-03-23 11:45:00,52.4,52.52,51.94,52.17,24468.0,52.4,52.52,51.94,52.17,24468.0
2020-03-23 11:50:00,52.1,52.95,52.04,52.88,33003.0,52.1,52.95,52.04,52.88,33003.0
2020-03-23 11:55:00,52.85,52.88,52.04,52.53,54483.0,52.85,52.88,52.04,52.53,54483.0
2020-03-23 12:00:00,52.6,52.79,52.47,52.64,48954.0,52.6,52.79,52.47,52.64,48954.0
2020-03-23 12:05:00,52.73,53.04,52.64,52.83,76320.0,52.73,53.04,52.64,52.83,76320.0
2020-03-23 12:10:00,52.87,53.0,52.74,52.92,22251.0,52.87,53.0,52.74,52.92,22251.0
2020-03-23 12:15:00,52.86,53.59,52.77,53.41,53751.0,52.86,53.59,52.77,53.41,53751.0
2020-03-23 12:20:00,53.53,53.81,53.3,53.71,23451.0,53.53,53.81,53.3,53.71,23451.0
2020-03-23 12:25:00,53.61,53.71,53.49,53.6,27645.0,53.61,53.71,53.49,53.6,27645.0
2020-03-23 12:30:00,53.68,53.75,53.21,53.45,23502.0,53.68,53.75,53.21,53.45,23502.0
2020-03-23 12:35:00,53.49,53.85,53.25,53.69,29691.0,53.49,53.85,53.25,53.69,29691.0
2020-03-23 12:40:00,53.69,54.23,53.68,54.13,70887.0,53.69,54.23,53.68,54.13,70887.0
2020-03-23 12:45:00,54.07,54.51,54.0,54.47,36555.0,54.07,54.51,54.0,54.47,36555.0
2020-03-23 12:50:00,54.35,54.59,54.0,54.01,73752.0,54.35,54.59,54.0,54.01,73752.0
2020-03-23 12:55:00,54.01,54.32,53.95,54.22,76830.0,54.01,54.32,53.95,54.22,76830.0
2020-03-23 13:00:00,54.12,54.12,53.73,53.73,36240.0,54.12,54.12,53.73,53.73,36240.0
2020-03-23 13:05:00,53.83,54.12,53.57,53.99,37821.0,53.83,54.12,53.57,53.99,37821.0
2020-03-23 13:10:00,53.99,54.52,53.97,54.07,81255.0,53.99,54.52,53.97,54.07,81255.0
2020-03-23 13:15:00,54.07,54.09,53.59,54.09,47289.0,54.07,54.09,53.59,54.09,47289.0
2020-03-23 13:20:00,54.0,54.04,53.37,53.69,75261.0,54.0,54.04,53.37,53.69,75261.0
2020-03-23 13:25:00,53.83,53.86,53.44,53.44,32955.0,53.83,53.86,53.44,53.44,32955.0
2020-03-23 13:30:00,53.36,53.44,52.9,53.29,69081.0,53.36,53.44,52.9,53.29,69081.0
2020-03-23 13:35:00,53.38,53.38,52.7,52.9,35286.0,53.38,53.38,52.7,52.9,35286.0
2020-03-23 13:40:00,52.99,53.06,52.56,52.63,30165.0,52.99,53.06,52.56,52.63,30165.0
2020-03-23 13:45:00,52.74,53.39,52.68,53.3,48174.0,52.74,53.39,52.68,53.3,48174.0
2020-03-23 13:50:00,53.38,53.38,53.09,53.09,44706.0,53.38,53.38,53.09,53.09,44706.0
2020-03-23 13:55:00,53.09,53.09,52.3,52.89,72621.0,53.09,53.09,52.3,52.89,72621.0
2020-03-23 14:00:00,52.78,52.78,51.95,52.46,39414.0,52.78,52.78,51.95,52.46,39414.0
2020-03-23 14:05:00,52.46,52.81,52.07,52.15,59001.0,52.46,52.81,52.07,52.15,59001.0
2020-03-23 14:10:00,52.18,52.77,52.18,52.53,42339.0,52.18,52.77,52.18,52.53,42339.0
2020-03-23 14:15:00,52.51,52.83,52.47,52.49,40395.0,52.51,52.83,52.47,52.49,40395.0
2020-03-23 14:20:00,52.49,52.64,52.31,52.58,57513.0,52.49,52.64,52.31,52.58,57513.0
2020-03-23 14:25:00,52.64,52.87,52.33,52.48,70746.0,52.64,52.87,52.33,52.48,70746.0
2020-03-23 14:30:00,52.44,52.91,52.44,52.7,78222.0,52.44,52.91,52.44,52.7,78222.0
2020-03-23 14:35:00,52.7,53.21,52.47,52.9,51945.0,52.7,53.21,52.47,52.9,51945.0
2020-03-23 14:40:00,53.07,53.65,53.02,53.45,46491.0,53.07,53.65,53.02,53.45,46491.0
2020-03-23 14:45:00,53.45,53.7,52.99,53.62,36279.0,53.45,53.7,52.99,53.62,36279.0
2020-03-23 14:50:00,53.79,53.86,53.08,53.13,42846.0,53.79,53.86,53.08,53.13,42846.0
2020-03-23 14:55:00,53.13,53.41,52.97,53.17,77508.0,53.13,53.41,52.97,53.17,77508.0
2020-03-23 15:00:00,53.16,53.19,52.49,53.02,49620.0,53.16,53.19,52.49,53.02,49620.0
2020-03-23 15:05:00,53.03,53.03,52.47,52.54,79416.0,53.03,53.03,52.47,52.54,79416.0
2020-03-23 15:10:00,52.54,52.67,52.42,52.62,62583.0,52.54,52.67,52.42,52.62,62583.0
2020-03-23 15:15:00,52.55,52.69,52.19,52.27,108663.0,52.55,52.69,52.19,52.27,108663.0
2020-03-23 15:20:00,52.25,52.35,52.12,52.23,99759.0,52.25,52.35,52.12,52.23,99759.0
2020-03-23 15:25:00,52.26,52.29,52.04,52.15,57996.0,52.26,52.29,52.04,52.15,57996.0
2020-03-23 15:30:00,52.15,52.22,51.51,51.67,145764.0,52.15,52.22,51.51,51.67,145764.0
2020-03-23 15:35:00,51.62,52.22,51.51,51.87,77982.0,51.62,52.22,51.51,51.87,77982.0
2020-03-23 15:40:00,51.85,52.15,51.58,52.05,98823.0,51.85,52.15,51.58,52.05,98823.0
2020-03-23 15:45:00,51.97,52.13,51.7,51.77,145407.0,51.97,52.13,51.7,51.77,145407.0
2020-03-23 15:50:00,51.7,53.0,51.67,52.82,170850.0,51.7,53.0,51.67,52.82,170850.0
2020-03-23 15:55:00,53.05,53.25,52.28,52.4,359808.0,53.05,53.25,52.28,52.4,359808.0
2020-03-24 09:30:00,55.26,57.86,54.86,57.8,173712.0,55.26,57.86,54.86,57.8,173712.0
2020-03-24 09:35:00,57.56,58.33,56.9,57.07,71637.0,57.56,58.33,56.9,57.07,71637.0
2020-03-24 09:40:00,56.91,57.34,56.5,56.9,64989.0,56.91,57.34,56.5,56.9,64989.0
2020-03-24 09:45:00,56.69,57.16,56.07,56.93,39219.0,56.69,57.16,56.07,56.93,39219.0
2020-03-24 09:50:00,56.72,57.09,56.66,57.09,21450.0,56.72,57.09,56.66,57.09,21450.0
2020-03-24 09:55:00,57.14,57.63,57.04,57.32,114798.0,57.14,57.63,57.04,57.32,114798.0
2020-03-24 10:00:00,57.32,57.32,56.81,57.2,41916.0,57.32,57.32,56.81,57.2,41916.0
2020-03-24 10:05:00,57.21,57.74,57.21,57.51,38613.0,57.21,57.74,57.21,57.51,38613.0
2020-03-24 10:10:00,57.54,58.46,57.32,58.46,75573.0,57.54,58.46,57.32,58.46,75573.0
2020-03-24 10:15:00,58.45,58.99,58.38,58.89,44304.0,58.45,58.99,58.38,58.89,44304.0
2020-03-24 10:20:00,58.86,59.5,58.82,59.02,57816.0,58.86,59.5,58.82,59.02,57816.0
2020-03-24 10:25:00,59.22,59.98,59.02,59.48,83634.0,59.22,59.98,59.02,59.48,83634.0
2020-03-24 10:30:00,59.37,59.7,59.03,59.28,40110.0,59.37,59.7,59.03,59.28,40110.0
2020-03-24 10:35:00,59.21,59.27,58.86,58.98,42252.0,59.21,59.27,58.86,58.98,42252.0
2020-03-24 10:40:00,59.03,59.72,58.9,59.54,48342.0,59.03,59.72,58.9,59.54,48342.0
2020-03-24 10:45:00,59.43,59.79,58.84,59.0,62103.0,59.43,59.79,58.84,59.0,62103.0
2020-03-24 10:50:00,58.93,59.66,58.93,59.44,52017.0,58.93,59.66,58.93,59.44,52017.0
2020-03-24 10:55:00,59.41,59.75,59.1,59.24,68220.0,59.41,59.75,59.1,59.24,68220.0
2020-03-24 11:00:00,59.19,59.28,58.75,59.0,48069.0,59.19,59.28,58.75,59.0,48069.0
2020-03-24 11:05:00,58.99,59.09,58.74,58.82,34608.0,58.99,59.09,58.74,58.82,34608.0
2020-03-24 11:10:00,58.8,59.37,58.74,59.33,30834.0,58.8,59.37,58.74,59.33,30834.0
2020-03-24 11:15:00,59.28,59.62,59.15,59.42,88440.0,59.28,59.62,59.15,59.42,88440.0
2020-03-24 11:20:00,59.42,59.69,59.37,59.69,44844.0,59.42,59.69,59.37,59.69,44844.0
2020-03-24 11:25:00,59.67,60.07,59.67,60.07,47352.0,59.67,60.07,59.67,60.07,47352.0
2020-03-24 11:30:00,60.02,60.32,59.98,60.15,61443.0,60.02,60.32,59.98,60.15,61443.0
2020-03-24 11:35:00,60.22,60.67,60.18,60.67,54144.0,60.22,60.67,60.18,60.67,54144.0
2020-03-24 11:40:00,60.7,61.39,60.62,61.33,95976.0,60.7,61.39,60.62,61.33,95976.0
2020-03-24 11:45:00,61.19,61.47,60.35,60.56,88791.0,61.19,61.47,60.35,60.56,88791.0
2020-03-24 11:50:00,60.58,60.73,60.04,60.7,82059.0,60.58,60.73,60.04,60.7,82059.0
2020-03-24 11:55:00,60.7,60.99,60.51,60.87,49467.0,60.7,60.99,60.51,60.87,49467.0
2020-03-24 12:00:00,60.85,60.93,60.71,60.93,39861.0,60.85,60.93,60.71,60.93,39861.0
2020-03-24 12:05:00,60.87,60.99,60.72,60.9,48249.0,60.87,60.99,60.72,60.9,48249.0
2020-03-24 12:10:00,60.92,61.3,60.92,61.17,176856.0,60.92,61.3,60.92,61.17,176856.0
2020-03-24 12:15:00,61.13,61.13,60.71,60.91,106758.0,61.13,61.13,60.71,60.91,106758.0
2020-03-24 12:20:00,60.82,61.12,60.75,60.95,45240.0,60.82,61.12,60.75,60.95,45240.0
2020-03-24 12:25:00,60.9,61.16,60.84,61.13,53739.0,60.9,61.16,60.84,61.13,53739.0
2020-03-24 12:30:00,61.06,61.09,60.8,60.88,63765.0,61.06,61.09,60.8,60.88,63765.0
2020-03-24 12:35:00,60.96,61.13,60.91,60.96,47781.0,60.96,61.13,60.91,60.96,47781.0
2020-03-24 12:40:00,60.97,61.07,60.9,60.95,60378.0,60.97,61.07,60.9,60.95,60378.0
2020-03-24 12:45:00,60.96,60.96,60.77,60.83,24141.0,60.96,60.96,60.77,60.83,24141.0
2020-03-24 12:50:00,60.86,61.0,60.81,60.86,30078.0,60.86,61.0,60.81,60.86,30078.0
2020-03-24 12:55:00,60.93,61.13,60.37,60.44,38955.0,60.93,61.13,60.37,60.44,38955.0
2020-03-24 13:00:00,60.42,60.6,60.21,60.22,74079.0,60.42,60.6,60.21,60.22,74079.0
2020-03-24 13:05:00,60.22,60.29,59.75,59.92,30405.0,60.22,60.29,59.75,59.92,30405.0
2020-03-24 13:10:00,59.81,59.96,59.54,59.89,77400.0,59.81,59.96,59.54,59.89,77400.0
2020-03-24 13:15:00,59.86,60.01,59.77,59.9,28425.0,59.86,60.01,59.77,59.9,28425.0
2020-03-24 13:20:00,59.85,60.27,59.71,60.09,26814.0,59.85,60.27,59.71,60.09,26814.0
2020-03-24 13:25:00,60.21,60.79,60.13,60.53,19911.0,60.21,60.79,60.13,60.53,19911.0
2020-03-24 13:30:00,60.58,60.79,60.35,60.45,24378.0,60.58,60.79,60.35,60.45,24378.0
2020-03-24 13:35:00,60.46,60.64,60.41,60.52,20955.0,60.46,60.64,60.41,60.52,20955.0
2020-03-24 13:40:00,60.45,60.62,60.24,60.4,43977.0,60.45,60.62,60.24,60.4,43977.0
2020-03-24 13:45:00,60.4,60.55,60.23,60.28,29253.0,60.4,60.55,60.23,60.28,29253.0
2020-03-24 13:50:00,60.24,60.3,59.78,59.97,49848.0,60.24,60.3,59.78,59.97,49848.0
2020-03-24 13:55:00,60.01,60.29,59.87,60.12,28287.0,60.01,60.29,59.87,60.12,28287.0
2020-03-24 14:00:00,60.05,60.32,59.84,59.84,41529.0,60.05,60.32,59.84,59.84,41529.0
2020-03-24 14:05:00,59.85,59.99,59.68,59.77,31179.0,59.85,59.99,59.68,59.77,31179.0
2020-03-24 14:10:00,59.76,59.76,59.51,59.75,58329.0,59.76,59.76,59.51,59.75,58329.0
2020-03-24 14:15:00,59.8,60.3,59.8,59.96,41325.0,59.8,60.3,59.8,59.96,41325.0
2020-03-24 14:20:00,59.93,60.28,59.89,60.11,36984.0,59.93,60.28,59.89,60.11,36984.0
2020-03-24 14:25:00,60.18,60.43,60.06,60.42,23469.0,60.18,60.43,60.06,60.42,23469.0
2020-03-24 14:30:00,60.42,60.56,60.2,60.56,42936.0,60.42,60.56,60.2,60.56,42936.0
2020-03-24 14:35:00,60.62,60.92,60.45,60.64,42375.0,60.62,60.92,60.45,60.64,42375.0
2020-03-24 14:40:00,60.73,60.8,60.41,60.62,22803.0,60.73,60.8,60.41,60.62,22803.0
2020-03-24 14:45:00,60.67,60.94,60.57,60.92,36885.0,60.67,60.94,60.57,60.92,36885.0
2020-03-24 14:50:00,60.78,61.38,60.77,61.24,84288.0,60.78,61.38,60.77,61.24,84288.0
2020-03-24 14:55:00,61.18,61.45,60.88,61.21,82023.0,61.18,61.45,60.88,61.21,82023.0
2020-03-24 15:00:00,61.24,61.48,61.04,61.46,63702.0,61.24,61.48,61.04,61.46,63702.0
2020-03-24 15:05:00,61.5,61.53,61.23,61.53,58518.0,61.5,61.53,61.23,61.53,58518.0
2020-03-24 15:10:00,61.51,61.57,61.21,61.26,75699.0,61.51,61.57,61.21,61.26,75699.0
2020-03-24 15:15:00,61.22,61.46,61.18,61.24,77577.0,61.22,61.46,61.18,61.24,77577.0
2020-03-24 15:20:00,61.2,61.56,61.08,61.29,50535.0,61.2,61.56,61.08,61.29,50535.0
2020-03-24 15:25:00,61.28,61.37,61.15,61.2,54312.0,61.28,61.37,61.15,61.2,54312.0
2020-03-24 15:30:00,61.22,61.26,61.02,61.08,66372.0,61.22,61.26,61.02,61.08,66372.0
2020-03-24 15:35:00,61.04,61.26,60.96,61.22,58272.0,61.04,61.26,60.96,61.22,58272.0
2020-03-24 15:40:00,61.18,61.32,61.08,61.11,84138.0,61.18,61.32,61.08,61.11,84138.0
2020-03-24 15:45:00,61.13,61.25,60.89,60.99,105327.0,61.13,61.25,60.89,60.99,105327.0
2020-03-24 15:50:00,61.04,61.47,61.04,61.38,280653.0,61.04,61.47,61.04,61.38,280653.0
2020-03-24 15:55:00,61.45,61.99,61.37,61.59,452202.0,61.45,61.99,61.37,61.59,452202.0
2020-03-25 09:30:00,61.72,63.25,61.33,63.22,174300.0,61.72,63.25,61.33,63.22,174300.0
2020-03-25 09:35:00,63.22,64.58,62.89,64.33,84273.0,63.22,64.58,62.89,64.33,84273.0
2020-03-25 09:40:00,64.59,65.43,63.98,64.26,146520.0,64.59,65.43,63.98,64.26,146520.0
2020-03-25 09:45:00,64.26,64.26,63.38,64.14,57822.0,64.26,64.26,63.38,64.14,57822.0
2020-03-25 09:50:00,64.09,64.33,61.97,62.74,38580.0,64.09,64.33,61.97,62.74,38580.0
2020-03-25 09:55:00,62.56,63.21,62.44,62.5,27360.0,62.56,63.21,62.44,62.5,27360.0
2020-03-25 10:00:00,62.69,62.98,62.35,62.54,73362.0,62.69,62.98,62.35,62.54,73362.0
2020-03-25 10:05:00,62.46,63.74,62.46,63.54,90471.0,62.46,63.74,62.46,63.54,90471.0
2020-03-25 10:10:00,63.45,63.48,61.97,62.19,45024.0,63.45,63.48,61.97,62.19,45024.0
2020-03-25 10:15:00,62.12,63.95,62.12,63.67,54489.0,62.12,63.95,62.12,63.67,54489.0
2020-03-25 10:20:00,63.97,63.97,63.25,63.34,32829.0,63.97,63.97,63.25,63.34,32829.0
2020-03-25 10:25:00,63.35,63.46,62.36,62.95,25071.0,63.35,63.46,62.36,62.95,25071.0
2020-03-25 10:30:00,62.82,63.37,62.69,62.88,48156.0,62.82,63.37,62.69,62.88,48156.0
2020-03-25 10:35:00,62.8,63.63,62.75,63.51,22521.0,62.8,63.63,62.75,63.51,22521.0
2020-03-25 10:40:00,63.5,63.92,62.8,62.94,34554.0,63.5,63.92,62.8,62.94,34554.0
2020-03-25 10:45:00,63.07,63.47,62.64,62.75,23403.0,63.07,63.47,62.64,62.75,23403.0
2020-03-25 10:50:00,62.84,62.85,62.41,62.75,54726.0,62.84,62.85,62.41,62.75,54726.0
2020-03-25 10:55:00,62.71,62.85,62.56,62.65,39279.0,62.71,62.85,62.56,62.65,39279.0
2020-03-25 11:00:00,62.66,62.83,62.46,62.68,54894.0,62.66,62.83,62.46,62.68,54894.0
2020-03-25 11:05:00,62.83,62.98,62.57,62.94,42489.0,62.83,62.98,62.57,62.94,42489.0
2020-03-25 11:10:00,62.9,63.23,62.6,62.8,37536.0,62.9,63.23,62.6,62.8,37536.0
2020-03-25 11:15:00,62.76,63.19,62.59,63.03,31380.0,62.76,63.19,62.59,63.03,31380.0
2020-03-25 11:20:00,62.95,63.12,62.46,62.63,28083.0,62.95,63.12,62.46,62.63,28083.0
2020-03-25 11:25:00,62.69,63.44,62.62,62.62,24306.0,62.69,63.44,62.62,62.62,24306.0
2020-03-25 11:30:00,62.68,63.32,62.68,63.08,27297.0,62.68,63.32,62.68,63.08,27297.0
2020-03-25 11:35:00,62.98,63.35,62.79,62.96,29607.0,62.98,63.35,62.79,62.96,29607.0
2020-03-25 11:40:00,63.01,63.01,62.34,62.49,16905.0,63.01,63.01,62.34,62.49,16905.0
2020-03-25 11:45:00,62.64,62.88,62.34,62.81,22608.0,62.64,62.88,62.34,62.81,22608.0
2020-03-25 11:50:00,62.88,63.08,62.13,62.56,44658.0,62.88,63.08,62.13,62.56,44658.0
2020-03-25 11:55:00,62.69,64.11,62.69,63.86,73818.0,62.69,64.11,62.69,63.86,73818.0
2020-03-25 12:00:00,63.86,64.6,63.75,64.46,55254.0,63.86,64.6,63.75,64.46,55254.0
2020-03-25 12:05:00,64.53,64.83,64.06,64.38,46956.0,64.53,64.83,64.06,64.38,46956.0
2020-03-25 12:10:00,64.13,64.34,63.62,63.81,13494.0,64.13,64.34,63.62,63.81,13494.0
2020-03-25 12:15:00,63.72,64.45,63.72,64.45,27969.0,63.72,64.45,63.72,64.45,27969.0
2020-03-25 12:20:00,64.39,64.4,64.17,64.32,12027.0,64.39,64.4,64.17,64.32,12027.0
2020-03-25 12:25:00,64.34,64.59,64.27,64.28,18138.0,64.34,64.59,64.27,64.28,18138.0
2020-03-25 12:30:00,64.27,64.44,64.18,64.31,49791.0,64.27,64.44,64.18,64.31,49791.0
2020-03-25 12:35:00,64.25,64.99,64.17,64.99,65610.0,64.25,64.99,64.17,64.99,65610.0
2020-03-25 12:40:00,64.91,64.94,64.58,64.74,35208.0,64.91,64.94,64.58,64.74,35208.0
2020-03-25 12:45:00,64.67,64.9,64.58,64.66,16734.0,64.67,64.9,64.58,64.66,16734.0
2020-03-25 12:50:00,64.66,64.89,64.5,64.51,17154.0,64.66,64.89,64.5,64.51,17154.0
2020-03-25 12:55:00,64.5,64.57,64.15,64.33,17691.0,64.5,64.57,64.15,64.33,17691.0
2020-03-25 13:00:00,64.42,64.72,64.12,64.43,25671.0,64.42,64.72,64.12,64.43,25671.0
2020-03-25 13:05:00,64.51,64.93,64.41,64.71,29187.0,64.51,64.93,64.41,64.71,29187.0
2020-03-25 13:10:00,64.71,64.84,64.26,64.28,24384.0,64.71,64.84,64.26,64.28,24384.0
2020-03-25 13:15:00,64.35,64.68,64.35,64.68,20187.0,64.35,64.68,64.35,64.68,20187.0
2020-03-25 13:20:00,64.51,64.9,64.44,64.72,27519.0,64.51,64.9,64.44,64.72,27519.0
2020-03-25 13:25:00,64.58,64.72,64.07,64.18,30444.0,64.58,64.72,64.07,64.18,30444.0
2020-03-25 13:30:00,64.28,64.83,64.22,64.68,28803.0,64.28,64.83,64.22,64.68,28803.0
2020-03-25 13:35:00,64.75,64.85,64.52,64.84,23784.0,64.75,64.85,64.52,64.84,23784.0
2020-03-25 13:40:00,64.84,65.25,64.62,65.25,25494.0,64.84,65.25,64.62,65.25,25494.0
2020-03-25 13:45:00,65.22,65.48,65.1,65.22,49215.0,65.22,65.48,65.1,65.22,49215.0
2020-03-25 13:50:00,65.26,65.41,64.92,65.06,40143.0,65.26,65.41,64.92,65.06,40143.0
2020-03-25 13:55:00,65.05,65.48,64.99,65.42,76557.0,65.05,65.48,64.99,65.42,76557.0
2020-03-25 14:00:00,65.5,65.5,64.67,64.83,120723.0,65.5,65.5,64.67,64.83,120723.0
2020-03-25 14:05:00,64.92,64.98,64.06,64.41,28008.0,64.92,64.98,64.06,64.41,28008.0
2020-03-25 14:10:00,64.47,64.79,64.43,64.77,29154.0,64.47,64.79,64.43,64.77,29154.0
2020-03-25 14:15:00,64.81,65.12,64.63,65.12,21765.0,64.81,65.12,64.63,65.12,21765.0
2020-03-25 14:20:00,65.15,65.39,64.74,64.88,33801.0,65.15,65.39,64.74,64.88,33801.0
2020-03-25 14:25:00,64.95,65.28,64.75,65.28,19695.0,64.95,65.28,64.75,65.28,19695.0
2020-03-25 14:30:00,65.19,65.25,64.73,64.82,21687.0,65.19,65.25,64.73,64.82,21687.0
2020-03-25 14:35:00,64.81,65.16,64.66,65.09,22500.0,64.81,65.16,64.66,65.09,22500.0
2020-03-25 14:40:00,65.09,65.14,64.57,64.94,61059.0,65.09,65.14,64.57,64.94,61059.0
2020-03-25 14:45:00,64.8,65.55,64.8,65.29,26610.0,64.8,65.55,64.8,65.29,26610.0
2020-03-25 14:50:00,65.38,65.52,64.94,65.31,19758.0,65.38,65.52,64.94,65.31,19758.0
2020-03-25 14:55:00,65.27,65.82,65.27,65.73,30687.0,65.27,65.82,65.27,65.73,30687.0
2020-03-25 15:00:00,65.71,66.13,65.71,66.13,40083.0,65.71,66.13,65.71,66.13,40083.0
2020-03-25 15:05:00,66.07,66.12,65.52,65.65,39717.0,66.07,66.12,65.52,65.65,39717.0
2020-03-25 15:10:00,65.65,65.65,65.0,65.15,30324.0,65.65,65.65,65.0,65.15,30324.0
2020-03-25 15:15:00,65.22,65.54,65.18,65.3,54696.0,65.22,65.54,65.18,65.3,54696.0
2020-03-25 15:20:00,65.35,65.54,65.04,65.36,56916.0,65.35,65.54,65.04,65.36,56916.0
2020-03-25 15:25:00,65.27,65.64,64.97,65.33,51774.0,65.27,65.64,64.97,65.33,51774.0
2020-03-25 15:30:00,65.42,65.76,65.22,65.46,44166.0,65.42,65.76,65.22,65.46,44166.0
2020-03-25 15:35:00,65.45,65.95,65.45,65.65,53337.0,65.45,65.95,65.45,65.65,53337.0
2020-03-25 15:40:00,65.74,65.96,65.0,65.17,54141.0,65.74,65.96,65.0,65.17,54141.0
2020-03-25 15:45:00,65.17,65.37,64.87,65.1,60240.0,65.17,65.37,64.87,65.1,60240.0
2020-03-25 15:50:00,65.1,65.11,63.56,63.94,203238.0,65.1,65.11,63.56,63.94,203238.0
2020-03-25 15:55:00,63.85,64.23,63.13,63.54,384846.0,63.85,64.23,63.13,63.54,384846.0
2020-03-26 09:30:00,64.43,65.57,64.0,65.57,59646.0,64.43,65.57,64.0,65.57,59646.0
2020-03-26 09:35:00,65.61,66.84,65.45,66.66,90153.0,65.61,66.84,65.45,66.66,90153.0
2020-03-26 09:40:00,66.71,67.16,66.1,66.33,51729.0,66.71,67.16,66.1,66.33,51729.0
2020-03-26 09:45:00,66.59,66.78,65.27,65.56,43332.0,66.59,66.78,65.27,65.56,43332.0
2020-03-26 09:50:00,65.4,65.51,65.0,65.44,69864.0,65.4,65.51,65.0,65.44,69864.0
2020-03-26 09:55:00,65.38,66.18,65.38,65.98,36810.0,65.38,66.18,65.38,65.98,36810.0
2020-03-26 10:00:00,66.01,66.46,65.87,66.06,34365.0,66.01,66.46,65.87,66.06,34365.0
2020-03-26 10:05:00,66.0,66.45,66.0,66.2,67662.0,66.0,66.45,66.0,66.2,67662.0
2020-03-26 10:10:00,66.23,66.23,65.33,65.33,43026.0,66.23,66.23,65.33,65.33,43026.0
2020-03-26 10:15:00,65.34,66.42,65.31,66.31,36333.0,65.34,66.42,65.31,66.31,36333.0
2020-03-26 10:20:00,66.31,66.51,65.84,66.11,38796.0,66.31,66.51,65.84,66.11,38796.0
2020-03-26 10:25:00,66.03,66.44,66.03,66.11,48456.0,66.03,66.44,66.03,66.11,48456.0
2020-03-26 10:30:00,66.13,66.82,65.99,66.67,68124.0,66.13,66.82,65.99,66.67,68124.0
2020-03-26 10:35:00,66.61,66.61,65.79,65.82,46035.0,66.61,66.61,65.79,65.82,46035.0
2020-03-26 10:40:00,65.82,65.91,65.6,65.91,33732.0,65.82,65.91,65.6,65.91,33732.0
2020-03-26 10:45:00,65.89,65.99,65.27,65.46,31863.0,65.89,65.99,65.27,65.46,31863.0
2020-03-26 10:50:00,65.53,65.85,65.39,65.54,26994.0,65.53,65.85,65.39,65.54,26994.0
2020-03-26 10:55:00,65.6,65.97,65.43,65.69,102120.0,65.6,65.97,65.43,65.69,102120.0
2020-03-26 11:00:00,65.74,65.82,65.41,65.69,23445.0,65.74,65.82,65.41,65.69,23445.0
2020-03-26 11:05:00,65.8,66.0,65.36,65.42,23118.0,65.8,66.0,65.36,65.42,23118.0
2020-03-26 11:10:00,65.39,65.86,65.33,65.36,22137.0,65.39,65.86,65.33,65.36,22137.0
2020-03-26 11:15:00,65.43,65.61,65.3,65.59,16515.0,65.43,65.61,65.3,65.59,16515.0
2020-03-26 11:20:00,65.79,65.83,65.51,65.58,22425.0,65.79,65.83,65.51,65.58,22425.0
2020-03-26 11:25:00,65.65,65.69,65.32,65.46,53943.0,65.65,65.69,65.32,65.46,53943.0
2020-03-26 11:30:00,65.4,65.49,65.3,65.48,12408.0,65.4,65.49,65.3,65.48,12408.0
2020-03-26 11:35:00,65.39,65.97,65.3,65.71,21843.0,65.39,65.97,65.3,65.71,21843.0
2020-03-26 11:40:00,65.98,66.06,65.45,65.49,16830.0,65.98,66.06,65.45,65.49,16830.0
2020-03-26 11:45:00,65.4,65.46,65.01,65.19,10074.0,65.4,65.46,65.01,65.19,10074.0
2020-03-26 11:50:00,65.2,65.64,65.02,65.64,17604.0,65.2,65.64,65.02,65.64,17604.0
2020-03-26 11:55:00,65.49,65.57,65.22,65.5,10569.0,65.49,65.57,65.22,65.5,10569.0
2020-03-26 12:00:00,65.52,65.64,65.12,65.24,19413.0,65.52,65.64,65.12,65.24,19413.0
2020-03-26 12:05:00,65.3,65.36,65.1,65.36,24537.0,65.3,65.36,65.1,65.36,24537.0
2020-03-26 12:10:00,65.3,65.58,65.25,65.52,10800.0,65.3,65.58,65.25,65.52,10800.0
2020-03-26 12:15:00,65.5,65.57,65.27,65.39,16284.0,65.5,65.57,65.27,65.39,16284.0
2020-03-26 12:20:00,65.45,65.79,65.26,65.67,21858.0,65.45,65.79,65.26,65.67,21858.0
2020-03-26 12:25:00,65.72,66.11,65.69,66.05,24741.0,65.72,66.11,65.69,66.05,24741.0
2020-03-26 12:30:00,66.1,66.14,65.82,65.91,30666.0,66.1,66.14,65.82,65.91,30666.0
2020-03-26 12:35:00,65.97,65.97,65.53,65.9,18870.0,65.97,65.97,65.53,65.9,18870.0
2020-03-26 12:40:00,65.8,65.9,65.66,65.84,17025.0,65.8,65.9,65.66,65.84,17025.0
2020-03-26 12:45:00,65.84,65.84,65.29,65.5,13596.0,65.84,65.84,65.29,65.5,13596.0
2020-03-26 12:50:00,65.63,65.9,65.61,65.86,14934.0,65.63,65.9,65.61,65.86,14934.0
2020-03-26 12:55:00,65.83,66.08,65.78,66.08,22899.0,65.83,66.08,65.78,66.08,22899.0
2020-03-26 13:00:00,66.07,66.1,65.75,66.08,27588.0,66.07,66.1,65.75,66.08,27588.0
2020-03-26 13:05:00,66.04,66.19,65.61,65.61,18216.0,66.04,66.19,65.61,65.61,18216.0
2020-03-26 13:10:00,65.61,65.61,65.06,65.06,34410.0,65.61,65.61,65.06,65.06,34410.0
2020-03-26 13:15:00,65.03,65.16,64.84,64.99,36324.0,65.03,65.16,64.84,64.99,36324.0
2020-03-26 13:20:00,64.93,64.95,64.57,64.9,63006.0,64.93,64.95,64.57,64.9,63006.0
2020-03-26 13:25:00,64.95,64.97,64.67,64.74,21321.0,64.95,64.97,64.67,64.74,21321.0
2020-03-26 13:30:00,64.71,64.73,64.41,64.6,26712.0,64.71,64.73,64.41,64.6,26712.0
2020-03-26 13:35:00,64.6,64.83,64.6,64.77,19842.0,64.6,64.83,64.6,64.77,19842.0
2020-03-26 13:40:00,64.77,64.96,64.68,64.95,24993.0,64.77,64.96,64.68,64.95,24993.0
2020-03-26 13:45:00,64.92,65.0,64.82,64.95,18960.0,64.92,65.0,64.82,64.95,18960.0
2020-03-26 13:50:00,65.04,65.22,64.91,65.04,22446.0,65.04,65.22,64.91,65.04,22446.0
2020-03-26 13:55:00,65.01,65.01,64.57,64.65,26127.0,65.01,65.01,64.57,64.65,26127.0
2020-03-26 14:00:00,64.68,64.86,64.63,64.86,27180.0,64.68,64.86,64.63,64.86,27180.0
2020-03-26 14:05:00,64.8,64.9,64.61,64.67,29598.0,64.8,64.9,64.61,64.67,29598.0
2020-03-26 14:10:00,64.66,64.75,64.33,64.33,32379.0,64.66,64.75,64.33,64.33,32379.0
2020-03-26 14:15:00,64.28,64.65,64.24,64.64,47976.0,64.28,64.65,64.24,64.64,47976.0
2020-03-26 14:20:00,64.63,64.89,64.6,64.82,35907.0,64.63,64.89,64.6,64.82,35907.0
2020-03-26 14:25:00,64.89,64.91,64.77,64.77,18156.0,64.89,64.91,64.77,64.77,18156.0
2020-03-26 14:30:00,64.82,64.91,64.73,64.91,35139.0,64.82,64.91,64.73,64.91,35139.0
2020-03-26 14:35:00,64.9,64.95,64.55,64.9,31179.0,64.9,64.95,64.55,64.9,31179.0
2020-03-26 14:40:00,64.9,65.04,64.73,64.82,21165.0,64.9,65.04,64.73,64.82,21165.0
2020-03-26 14:45:00,64.75,64.94,64.73,64.78,13290.0,64.75,64.94,64.73,64.78,13290.0
2020-03-26 14:50:00,64.86,65.12,64.82,65.07,18162.0,64.86,65.12,64.82,65.07,18162.0
2020-03-26 14:55:00,64.99,65.37,64.78,65.02,33168.0,64.99,65.37,64.78,65.02,33168.0
2020-03-26 15:00:00,65.06,65.16,64.88,65.16,19743.0,65.06,65.16,64.88,65.16,19743.0
2020-03-26 15:05:00,65.1,65.18,64.97,65.13,21861.0,65.1,65.18,64.97,65.13,21861.0
2020-03-26 15:10:00,65.1,65.15,64.92,64.96,14439.0,65.1,65.15,64.92,64.96,14439.0
2020-03-26 15:15:00,64.92,65.24,64.91,65.13,22392.0,64.92,65.24,64.91,65.13,22392.0
2020-03-26 15:20:00,65.17,65.21,64.86,64.94,35337.0,65.17,65.21,64.86,64.94,35337.0
2020-03-26 15:25:00,64.96,65.35,64.96,65.21,19956.0,64.96,65.35,64.96,65.21,19956.0
2020-03-26 15:30:00,65.27,65.66,65.27,65.58,31707.0,65.27,65.66,65.27,65.58,31707.0
2020-03-26 15:35:00,65.54,65.73,64.98,65.15,49071.0,65.54,65.73,64.98,65.15,49071.0
2020-03-26 15:40:00,65.28,65.58,65.2,65.41,35313.0,65.28,65.58,65.2,65.41,35313.0
2020-03-26 15:45:00,65.43,65.51,65.21,65.28,31278.0,65.43,65.51,65.21,65.28,31278.0
2020-03-26 15:50:00,65.4,66.67,65.34,66.51,197853.0,65.4,66.67,65.34,66.51,197853.0
2020-03-26 15:55:00,66.54,66.67,66.2,66.59,366168.0,66.54,66.67,66.2,66.59,366168.0
2020-03-27 09:30:00,63.99,64.99,63.96,64.67,72354.0,63.99,64.99,63.96,64.67,72354.0
2020-03-27 09:35:00,64.86,65.51,64.86,65.22,43344.0,64.86,65.51,64.86,65.22,43344.0
2020-03-27 09:40:00,65.21,65.27,64.9,65.2,82662.0,65.21,65.27,64.9,65.2,82662.0
2020-03-27 09:45:00,65.21,65.26,64.43,64.8,67446.0,65.21,65.26,64.43,64.8,67446.0
2020-03-27 09:50:00,64.99,65.29,64.56,64.89,22458.0,64.99,65.29,64.56,64.89,22458.0
2020-03-27 09:55:00,64.74,64.8,64.36,64.72,9933.0,64.74,64.8,64.36,64.72,9933.0
2020-03-27 10:00:00,64.72,65.04,64.7,64.98,21120.0,64.72,65.04,64.7,64.98,21120.0
2020-03-27 10:05:00,65.04,65.18,64.8,65.1,23469.0,65.04,65.18,64.8,65.1,23469.0
2020-03-27 10:10:00,65.13,65.32,64.96,65.19,11865.0,65.13,65.32,64.96,65.19,11865.0
2020-03-27 10:15:00,65.2,65.2,64.8,64.9,14484.0,65.2,65.2,64.8,64.9,14484.0
2020-03-27 10:20:00,64.89,65.15,64.77,64.99,10800.0,64.89,65.15,64.77,64.99,10800.0
2020-03-27 10:25:00,65.07,65.28,64.83,64.99,17382.0,65.07,65.28,64.83,64.99,17382.0
2020-03-27 10:30:00,65.06,65.06,64.75,65.03,11700.0,65.06,65.06,64.75,65.03,11700.0
2020-03-27 10:35:00,64.97,65.07,64.81,65.07,8991.0,64.97,65.07,64.81,65.07,8991.0
2020-03-27 10:40:00,65.01,65.38,64.99,65.23,23484.0,65.01,65.38,64.99,65.23,23484.0
2020-03-27 10:45:00,65.23,65.62,65.2,65.58,13665.0,65.23,65.62,65.2,65.58,13665.0
2020-03-27 10:50:00,65.52,65.79,65.39,65.78,16608.0,65.52,65.79,65.39,65.78,16608.0
2020-03-27 10:55:00,65.84,65.84,65.58,65.61,26277.0,65.84,65.84,65.58,65.61,26277.0
2020-03-27 11:00:00,65.68,65.78,65.51,65.51,13665.0,65.68,65.78,65.51,65.51,13665.0
2020-03-27 11:05:00,65.56,66.05,65.52,66.01,10296.0,65.56,66.05,65.52,66.01,10296.0
2020-03-27 11:10:00,66.0,66.07,65.81,65.84,10200.0,66.0,66.07,65.81,65.84,10200.0
2020-03-27 11:15:00,65.89,66.29,65.89,66.11,15789.0,65.89,66.29,65.89,66.11,15789.0
2020-03-27 11:20:00,66.05,66.05,65.72,65.72,10509.0,66.05,66.05,65.72,65.72,10509.0
2020-03-27 11:25:00,65.72,65.85,65.25,65.25,11661.0,65.72,65.85,65.25,65.25,11661.0
2020-03-27 11:30:00,65.39,65.55,65.14,65.47,13698.0,65.39,65.55,65.14,65.47,13698.0
2020-03-27 11:35:00,65.55,65.75,65.45,65.63,14679.0,65.55,65.75,65.45,65.63,14679.0
2020-03-27 11:40:00,65.62,65.62,65.08,65.11,14943.0,65.62,65.62,65.08,65.11,14943.0
2020-03-27 11:45:00,65.15,65.22,64.84,65.06,13758.0,65.15,65.22,64.84,65.06,13758.0
2020-03-27 11:50:00,65.06,65.5,65.06,65.28,10440.0,65.06,65.5,65.06,65.28,10440.0
2020-03-27 11:55:00,65.31,65.31,64.92,65.03,43014.0,65.31,65.31,64.92,65.03,43014.0
2020-03-27 12:00:00,65.07,65.28,64.95,65.02,32262.0,65.07,65.28,64.95,65.02,32262.0
2020-03-27 12:05:00,65.04,65.12,64.85,65.02,9318.0,65.04,65.12,64.85,65.02,9318.0
2020-03-27 12:10:00,65.13,65.19,64.95,64.95,8331.0,65.13,65.19,64.95,64.95,8331.0
2020-03-27 12:15:00,65.12,65.36,65.04,65.36,11754.0,65.12,65.36,65.04,65.36,11754.0
2020-03-27 12:20:00,65.3,65.34,65.18,65.28,11625.0,65.3,65.34,65.18,65.28,11625.0
2020-03-27 12:25:00,65.28,65.29,65.05,65.05,8829.0,65.28,65.29,65.05,65.05,8829.0
2020-03-27 12:30:00,65.09,65.52,65.03,65.43,28182.0,65.09,65.52,65.03,65.43,28182.0
2020-03-27 12:35:00,65.43,65.76,65.3,65.65,13923.0,65.43,65.76,65.3,65.65,13923.0
2020-03-27 12:40:00,65.55,65.85,65.54,65.66,8703.0,65.55,65.85,65.54,65.66,8703.0
2020-03-27 12:45:00,65.8,65.82,65.57,65.57,20676.0,65.8,65.82,65.57,65.57,20676.0
2020-03-27 12:50:00,65.62,65.88,65.56,65.83,12438.0,65.62,65.88,65.56,65.83,12438.0
2020-03-27 12:55:00,65.82,66.33,65.77,66.33,13110.0,65.82,66.33,65.77,66.33,13110.0
2020-03-27 13:00:00,66.15,66.39,66.08,66.22,23811.0,66.15,66.39,66.08,66.22,23811.0
2020-03-27 13:05:00,66.21,66.23,65.8,65.84,5100.0,66.21,66.23,65.8,65.84,5100.0
2020-03-27 13:10:00,65.72,65.78,65.23,65.29,7050.0,65.72,65.78,65.23,65.29,7050.0
2020-03-27 13:15:00,65.25,65.48,65.17,65.41,8649.0,65.25,65.48,65.17,65.41,8649.0
2020-03-27 13:20:00,65.5,65.56,65.41,65.53,15600.0,65.5,65.56,65.41,65.53,15600.0
2020-03-27 13:25:00,65.49,65.58,65.14,65.24,33045.0,65.49,65.58,65.14,65.24,33045.0
2020-03-27 13:30:00,65.32,65.66,65.3,65.66,15312.0,65.32,65.66,65.3,65.66,15312.0
2020-03-27 13:35:00,65.61,65.81,65.35,65.7,18342.0,65.61,65.81,65.35,65.7,18342.0
2020-03-27 13:40:00,65.75,65.99,65.67,65.7,14400.0,65.75,65.99,65.67,65.7,14400.0
2020-03-27 13:45:00,65.67,65.89,65.55,65.84,10527.0,65.67,65.89,65.55,65.84,10527.0
2020-03-27 13:50:00,65.92,65.93,65.62,65.74,14151.0,65.92,65.93,65.62,65.74,14151.0
2020-03-27 13:55:00,65.74,65.89,65.39,65.46,23979.0,65.74,65.89,65.39,65.46,23979.0
2020-03-27 14:00:00,65.47,65.55,65.28,65.33,16992.0,65.47,65.55,65.28,65.33,16992.0
2020-03-27 14:05:00,65.33,65.39,65.13,65.23,10836.0,65.33,65.39,65.13,65.23,10836.0
2020-03-27 14:10:00,65.24,65.46,65.23,65.41,15417.0,65.24,65.46,65.23,65.41,15417.0
2020-03-27 14:15:00,65.46,65.75,65.46,65.7,11427.0,65.46,65.75,65.46,65.7,11427.0
2020-03-27 14:20:00,65.62,65.75,65.55,65.64,29496.0,65.62,65.75,65.55,65.64,29496.0
2020-03-27 14:25:00,65.68,65.9,65.63,65.83,22560.0,65.68,65.9,65.63,65.83,22560.0
2020-03-27 14:30:00,65.88,66.22,65.85,66.22,19305.0,65.88,66.22,65.85,66.22,19305.0
2020-03-27 14:35:00,66.13,66.27,66.02,66.16,10770.0,66.13,66.27,66.02,66.16,10770.0
2020-03-27 14:40:00,66.16,66.2,65.9,65.92,17232.0,66.16,66.2,65.9,65.92,17232.0
2020-03-27 14:45:00,65.9,66.06,65.81,66.04,13134.0,65.9,66.06,65.81,66.04,13134.0
2020-03-27 14:50:00,66.04,66.27,65.86,66.27,19005.0,66.04,66.27,65.86,66.27,19005.0
2020-03-27 14:55:00,66.27,66.65,66.23,66.58,33432.0,66.27,66.65,66.23,66.58,33432.0
2020-03-27 15:00:00,66.52,66.77,66.39,66.62,50958.0,66.52,66.77,66.39,66.62,50958.0
2020-03-27 15:05:00,66.59,66.84,66.51,66.67,29079.0,66.59,66.84,66.51,66.67,29079.0
2020-03-27 15:10:00,66.69,66.75,66.4,66.41,63495.0,66.69,66.75,66.4,66.41,63495.0
2020-03-27 15:15:00,66.46,66.93,66.46,66.83,33204.0,66.46,66.93,66.46,66.83,33204.0
2020-03-27 15:20:00,66.86,67.01,66.66,67.0,23109.0,66.86,67.01,66.66,67.0,23109.0
2020-03-27 15:25:00,67.03,67.33,66.9,66.9,40950.0,67.03,67.33,66.9,66.9,40950.0
2020-03-27 15:30:00,66.98,67.03,66.68,66.96,40959.0,66.98,67.03,66.68,66.96,40959.0
2020-03-27 15:35:00,66.95,66.95,66.65,66.68,54354.0,66.95,66.95,66.65,66.68,54354.0
2020-03-27 15:40:00,66.65,66.65,66.06,66.32,62709.0,66.65,66.65,66.06,66.32,62709.0
2020-03-27 15:45:00,66.41,66.72,66.28,66.36,85707.0,66.41,66.72,66.28,66.36,85707.0
2020-03-27 15:50:00,66.36,66.36,65.8,65.95,113490.0,66.36,66.36,65.8,65.95,113490.0
2020-03-27 15:55:00,65.9,66.26,65.9,66.2,210561.0,65.9,66.26,65.9,66.2,210561.0
2020-03-30 09:30:00,66.03,67.5,63.41,65.21,242415.0,66.03,67.5,63.41,65.21,242415.0
2020-03-30 09:35:00,65.04,65.43,62.01,65.0,100422.0,65.04,65.43,62.01,65.0,100422.0
2020-03-30 09:40:00,64.91,64.91,63.34,63.34,60999.0,64.91,64.91,63.34,63.34,60999.0
2020-03-30 09:45:00,63.94,64.33,63.67,64.22,62079.0,63.94,64.33,63.67,64.22,62079.0
2020-03-30 09:50:00,64.15,64.72,64.15,64.41,73257.0,64.15,64.72,64.15,64.41,73257.0
2020-03-30 09:55:00,64.55,64.55,64.18,64.2,18819.0,64.55,64.55,64.18,64.2,18819.0
2020-03-30 10:00:00,64.19,64.45,64.03,64.08,49179.0,64.19,64.45,64.03,64.08,49179.0
2020-03-30 10:05:00,64.15,64.52,63.98,64.05,36300.0,64.15,64.52,63.98,64.05,36300.0
2020-03-30 10:10:00,63.95,64.38,63.56,64.34,85896.0,63.95,64.38,63.56,64.34,85896.0
2020-03-30 10:15:00,64.38,64.84,64.37,64.71,54849.0,64.38,64.84,64.37,64.71,54849.0
2020-03-30 10:20:00,64.73,64.86,64.49,64.5,24726.0,64.73,64.86,64.49,64.5,24726.0
2020-03-30 10:25:00,64.48,64.67,64.37,64.6,26748.0,64.48,64.67,64.37,64.6,26748.0
2020-03-30 10:30:00,64.58,64.7,64.28,64.67,29118.0,64.58,64.7,64.28,64.67,29118.0
2020-03-30 10:35:00,64.72,65.1,64.64,64.69,28764.0,64.72,65.1,64.64,64.69,28764.0
2020-03-30 10:40:00,64.73,64.86,64.16,64.2,35286.0,64.73,64.86,64.16,64.2,35286.0
2020-03-30 10:45:00,64.18,64.67,64.17,64.61,24687.0,64.18,64.67,64.17,64.61,24687.0
2020-03-30 10:50:00,64.6,64.74,64.08,64.08,25092.0,64.6,64.74,64.08,64.08,25092.0
2020-03-30 10:55:00,64.08,64.12,63.63,63.88,54051.0,64.08,64.12,63.63,63.88,54051.0
2020-03-30 11:00:00,63.87,64.64,63.76,64.64,45732.0,63.87,64.64,63.76,64.64,45732.0
2020-03-30 11:05:00,64.73,64.91,64.56,64.72,17313.0,64.73,64.91,64.56,64.72,17313.0
2020-03-30 11:10:00,64.73,65.29,64.73,65.25,13044.0,64.73,65.29,64.73,65.25,13044.0
2020-03-30 11:15:00,65.11,65.12,64.68,64.94,18861.0,65.11,65.12,64.68,64.94,18861.0
2020-03-30 11:20:00,65.02,65.22,64.86,65.19,37869.0,65.02,65.22,64.86,65.19,37869.0
2020-03-30 11:25:00,65.12,65.28,64.93,65.14,43455.0,65.12,65.28,64.93,65.14,43455.0
2020-03-30 11:30:00,65.2,65.5,65.15,65.33,33534.0,65.2,65.5,65.15,65.33,33534.0
2020-03-30 11:35:00,65.26,65.33,64.87,64.96,81105.0,65.26,65.33,64.87,64.96,81105.0
2020-03-30 11:40:00,64.96,65.08,64.73,64.84,21354.0,64.96,65.08,64.73,64.84,21354.0
2020-03-30 11:45:00,64.71,64.99,64.59,64.97,21297.0,64.71,64.99,64.59,64.97,21297.0
2020-03-30 11:50:00,64.95,64.96,64.33,64.45,24549.0,64.95,64.96,64.33,64.45,24549.0
2020-03-30 11:55:00,64.4,64.52,64.18,64.19,25125.0,64.4,64.52,64.18,64.19,25125.0
2020-03-30 12:00:00,64.2,64.2,63.5,63.75,21903.0,64.2,64.2,63.5,63.75,21903.0
2020-03-30 12:05:00,63.78,63.86,63.6,63.82,14100.0,63.78,63.86,63.6,63.82,14100.0
2020-03-30 12:10:00,63.77,63.81,63.56,63.68,21036.0,63.77,63.81,63.56,63.68,21036.0
2020-03-30 12:15:00,63.62,63.96,63.51,63.92,23331.0,63.62,63.96,63.51,63.92,23331.0
2020-03-30 12:20:00,63.91,64.07,63.76,64.07,26175.0,63.91,64.07,63.76,64.07,26175.0
2020-03-30 12:25:00,64.0,64.59,64.0,64.47,60813.0,64.0,64.59,64.0,64.47,60813.0
2020-03-30 12:30:00,64.47,64.72,64.45,64.45,60282.0,64.47,64.72,64.45,64.45,60282.0
2020-03-30 12:35:00,64.44,64.85,64.44,64.75,31365.0,64.44,64.85,64.44,64.75,31365.0
2020-03-30 12:40:00,64.75,64.75,64.44,64.6,25038.0,64.75,64.75,64.44,64.6,25038.0
2020-03-30 12:45:00,64.61,64.67,64.39,64.64,45528.0,64.61,64.67,64.39,64.64,45528.0
2020-03-30 12:50:00,64.65,64.69,64.44,64.54,29592.0,64.65,64.69,64.44,64.54,29592.0
2020-03-30 12:55:00,64.53,64.69,64.37,64.59,41367.0,64.53,64.69,64.37,64.59,41367.0
2020-03-30 13:00:00,64.53,64.75,64.41,64.65,73584.0,64.53,64.75,64.41,64.65,73584.0
2020-03-30 13:05:00,64.6,64.63,64.23,64.39,25338.0,64.6,64.63,64.23,64.39,25338.0
2020-03-30 13:10:00,64.39,64.52,64.29,64.38,21924.0,64.39,64.52,64.29,64.38,21924.0
2020-03-30 13:15:00,64.4,64.54,64.29,64.31,11400.0,64.4,64.54,64.29,64.31,11400.0
2020-03-30 13:20:00,64.32,64.6,64.3,64.48,30930.0,64.32,64.6,64.3,64.48,30930.0
2020-03-30 13:25:00,64.54,64.66,64.44,64.62,17601.0,64.54,64.66,64.44,64.62,17601.0
2020-03-30 13:30:00,64.65,64.83,64.5,64.83,26805.0,64.65,64.83,64.5,64.83,26805.0
2020-03-30 13:35:00,64.79,64.98,64.67,64.69,46833.0,64.79,64.98,64.67,64.69,46833.0
2020-03-30 13:40:00,64.77,64.8,64.62,64.67,23508.0,64.77,64.8,64.62,64.67,23508.0
2020-03-30 13:45:00,64.67,65.16,64.62,65.15,46602.0,64.67,65.16,64.62,65.15,46602.0
2020-03-30 13:50:00,65.16,66.0,65.14,65.99,80880.0,65.16,66.0,65.14,65.99,80880.0
2020-03-30 13:55:00,65.98,66.0,65.07,65.23,91323.0,65.98,66.0,65.07,65.23,91323.0
2020-03-30 14:00:00,65.08,65.57,65.0,65.11,71310.0,65.08,65.57,65.0,65.11,71310.0
2020-03-30 14:05:00,65.14,65.49,65.08,65.39,58032.0,65.14,65.49,65.08,65.39,58032.0
2020-03-30 14:10:00,65.33,65.39,65.08,65.33,38724.0,65.33,65.39,65.08,65.33,38724.0
2020-03-30 14:15:00,65.33,65.45,65.04,65.23,62820.0,65.33,65.45,65.04,65.23,62820.0
2020-03-30 14:20:00,65.18,65.23,64.91,65.1,64602.0,65.18,65.23,64.91,65.1,64602.0
2020-03-30 14:25:00,65.03,65.14,64.92,65.14,22056.0,65.03,65.14,64.92,65.14,22056.0
2020-03-30 14:30:00,65.06,65.21,65.06,65.11,16566.0,65.06,65.21,65.06,65.11,16566.0
2020-03-30 14:35:00,65.19,65.22,65.1,65.14,9339.0,65.19,65.22,65.1,65.14,9339.0
2020-03-30 14:40:00,65.16,65.64,65.1,65.56,34830.0,65.16,65.64,65.1,65.56,34830.0
2020-03-30 14:45:00,65.56,65.61,65.26,65.4,16887.0,65.56,65.61,65.26,65.4,16887.0
2020-03-30 14:50:00,65.45,65.72,65.4,65.42,20772.0,65.45,65.72,65.4,65.42,20772.0
2020-03-30 14:55:00,65.37,65.48,65.28,65.36,36432.0,65.37,65.48,65.28,65.36,36432.0
2020-03-30 15:00:00,65.39,65.82,65.39,65.74,30801.0,65.39,65.82,65.39,65.74,30801.0
2020-03-30 15:05:00,65.75,65.85,65.64,65.82,15534.0,65.75,65.85,65.64,65.82,15534.0
2020-03-30 15:10:00,65.82,65.88,65.71,65.77,24309.0,65.82,65.88,65.71,65.77,24309.0
2020-03-30 15:15:00,65.77,65.77,65.53,65.59,20250.0,65.77,65.77,65.53,65.59,20250.0
2020-03-30 15:20:00,65.58,65.83,65.48,65.49,28077.0,65.58,65.83,65.48,65.49,28077.0
2020-03-30 15:25:00,65.46,65.63,65.13,65.57,47988.0,65.46,65.63,65.13,65.57,47988.0
2020-03-30 15:30:00,65.59,65.85,65.41,65.53,39810.0,65.59,65.85,65.41,65.53,39810.0
2020-03-30 15:35:00,65.51,65.77,65.39,65.76,45618.0,65.51,65.77,65.39,65.76,45618.0
2020-03-30 15:40:00,65.72,65.89,65.45,65.61,61989.0,65.72,65.89,65.45,65.61,61989.0
2020-03-30 15:45:00,65.66,65.76,65.42,65.5,54105.0,65.66,65.76,65.42,65.5,54105.0
2020-03-30 15:50:00,65.54,65.74,64.78,65.21,129003.0,65.54,65.74,64.78,65.21,129003.0
2020-03-30 15:55:00,65.28,65.68,65.13,65.36,268383.0,65.28,65.68,65.13,65.36,268383.0
2020-03-31 09:30:00,65.22,65.6,64.36,64.57,93474.0,65.22,65.6,64.36,64.57,93474.0
2020-03-31 09:35:00,64.56,64.56,63.35,64.07,80295.0,64.56,64.56,63.35,64.07,80295.0
2020-03-31 09:40:00,64.09,64.77,63.43,63.91,59670.0,64.09,64.77,63.43,63.91,59670.0
2020-03-31 09:45:00,63.79,64.08,63.31,63.84,78666.0,63.79,64.08,63.31,63.84,78666.0
2020-03-31 09:50:00,63.72,64.04,63.21,63.62,46962.0,63.72,64.04,63.21,63.62,46962.0
2020-03-31 09:55:00,63.63,64.24,63.48,63.76,86142.0,63.63,64.24,63.48,63.76,86142.0
2020-03-31 10:00:00,63.95,64.16,63.87,63.99,51870.0,63.95,64.16,63.87,63.99,51870.0
2020-03-31 10:05:00,63.97,64.08,63.65,63.86,45663.0,63.97,64.08,63.65,63.86,45663.0
2020-03-31 10:10:00,63.78,64.28,63.78,64.21,31500.0,63.78,64.28,63.78,64.21,31500.0
2020-03-31 10:15:00,64.16,64.22,63.66,63.94,42792.0,64.16,64.22,63.66,63.94,42792.0
2020-03-31 10:20:00,64.01,64.01,63.71,63.9,42414.0,64.01,64.01,63.71,63.9,42414.0
2020-03-31 10:25:00,63.82,63.9,63.55,63.9,71463.0,63.82,63.9,63.55,63.9,71463.0
2020-03-31 10:30:00,63.87,63.9,63.43,63.53,49686.0,63.87,63.9,63.43,63.53,49686.0
2020-03-31 10:35:00,63.57,63.91,63.56,63.61,40497.0,63.57,63.91,63.56,63.61,40497.0
2020-03-31 10:40:00,63.69,63.92,63.61,63.84,60624.0,63.69,63.92,63.61,63.84,60624.0
2020-03-31 10:45:00,63.77,63.87,63.64,63.83,66159.0,63.77,63.87,63.64,63.83,66159.0
2020-03-31 10:50:00,63.83,63.94,63.64,63.79,56787.0,63.83,63.94,63.64,63.79,56787.0
2020-03-31 10:55:00,63.79,63.92,63.68,63.8,37335.0,63.79,63.92,63.68,63.8,37335.0
2020-03-31 11:00:00,63.81,63.97,63.65,63.74,46242.0,63.81,63.97,63.65,63.74,46242.0
2020-03-31 11:05:00,63.77,64.17,63.77,64.1,37116.0,63.77,64.17,63.77,64.1,37116.0
2020-03-31 11:10:00,64.16,64.33,63.99,64.18,51144.0,64.16,64.33,63.99,64.18,51144.0
2020-03-31 11:15:00,64.24,64.31,63.75,63.93,51246.0,64.24,64.31,63.75,63.93,51246.0
2020-03-31 11:20:00,63.91,64.18,63.79,63.91,44382.0,63.91,64.18,63.79,63.91,44382.0
2020-03-31 11:25:00,63.96,64.09,63.79,63.79,40497.0,63.96,64.09,63.79,63.79,40497.0
2020-03-31 11:30:00,63.91,64.08,63.72,63.94,50361.0,63.91,64.08,63.72,63.94,50361.0
2020-03-31 11:35:00,63.94,64.19,63.82,63.97,41760.0,63.94,64.19,63.82,63.97,41760.0
2020-03-31 11:40:00,64.02,64.37,63.91,64.09,51567.0,64.02,64.37,63.91,64.09,51567.0
2020-03-31 11:45:00,64.09,64.13,63.86,64.11,40161.0,64.09,64.13,63.86,64.11,40161.0
2020-03-31 11:50:00,64.17,64.3,63.83,63.88,33258.0,64.17,64.3,63.83,63.88,33258.0
2020-03-31 11:55:00,63.91,64.15,63.86,64.04,35847.0,63.91,64.15,63.86,64.04,35847.0
2020-03-31 12:00:00,64.04,64.05,63.72,63.72,38277.0,64.04,64.05,63.72,63.72,38277.0
2020-03-31 12:05:00,63.79,64.21,63.78,64.19,33501.0,63.79,64.21,63.78,64.19,33501.0
2020-03-31 12:10:00,64.21,64.22,63.68,63.71,40098.0,64.21,64.22,63.68,63.71,40098.0
2020-03-31 12:15:00,63.79,63.96,63.73,63.75,37434.0,63.79,63.96,63.73,63.75,37434.0
2020-03-31 12:20:00,63.76,63.76,63.52,63.55,36318.0,63.76,63.76,63.52,63.55,36318.0
2020-03-31 12:25:00,63.55,63.55,63.27,63.48,59271.0,63.55,63.55,63.27,63.48,59271.0
2020-03-31 12:30:00,63.49,63.53,63.18,63.18,70002.0,63.49,63.53,63.18,63.18,70002.0
2020-03-31 12:35:00,63.25,63.25,62.96,63.12,56187.0,63.25,63.25,62.96,63.12,56187.0
2020-03-31 12:40:00,63.12,63.29,63.01,63.02,36663.0,63.12,63.29,63.01,63.02,36663.0
2020-03-31 12:45:00,62.97,63.34,62.76,63.15,45849.0,62.97,63.34,62.76,63.15,45849.0
2020-03-31 12:50:00,63.19,63.5,63.09,63.47,41466.0,63.19,63.5,63.09,63.47,41466.0
2020-03-31 12:55:00,63.38,63.4,63.18,63.23,38817.0,63.38,63.4,63.18,63.23,38817.0
2020-03-31 13:00:00,63.22,63.61,63.22,63.46,45741.0,63.22,63.61,63.22,63.46,45741.0
2020-03-31 13:05:00,63.46,63.49,63.22,63.35,31635.0,63.46,63.49,63.22,63.35,31635.0
2020-03-31 13:10:00,63.47,63.62,63.16,63.33,32787.0,63.47,63.62,63.16,63.33,32787.0
2020-03-31 13:15:00,63.33,63.33,63.01,63.21,33144.0,63.33,63.33,63.01,63.21,33144.0
2020-03-31 13:20:00,63.16,63.33,62.93,63.12,90765.0,63.16,63.33,62.93,63.12,90765.0
2020-03-31 13:25:00,63.08,63.15,62.78,62.98,71694.0,63.08,63.15,62.78,62.98,71694.0
2020-03-31 13:30:00,63.04,63.3,62.9,63.27,41205.0,63.04,63.3,62.9,63.27,41205.0
2020-03-31 13:35:00,63.29,63.56,63.27,63.53,48432.0,63.29,63.56,63.27,63.53,48432.0
2020-03-31 13:40:00,63.48,63.56,63.3,63.31,38682.0,63.48,63.56,63.3,63.31,38682.0
2020-03-31 13:45:00,63.26,63.54,63.26,63.4,36861.0,63.26,63.54,63.26,63.4,36861.0
2020-03-31 13:50:00,63.39,63.43,63.24,63.3,39180.0,63.39,63.43,63.24,63.3,39180.0
2020-03-31 13:55:00,63.27,63.61,63.27,63.52,37962.0,63.27,63.61,63.27,63.52,37962.0
2020-03-31 14:00:00,63.5,63.66,63.41,63.57,33153.0,63.5,63.66,63.41,63.57,33153.0
2020-03-31 14:05:00,63.6,63.94,63.6,63.91,46614.0,63.6,63.94,63.6,63.91,46614.0
2020-03-31 14:10:00,63.89,63.89,63.49,63.49,43323.0,63.89,63.89,63.49,63.49,43323.0
2020-03-31 14:15:00,63.57,63.67,63.31,63.39,36705.0,63.57,63.67,63.31,63.39,36705.0
2020-03-31 14:20:00,63.41,63.66,63.38,63.46,41670.0,63.41,63.66,63.38,63.46,41670.0
2020-03-31 14:25:00,63.47,63.76,63.41,63.76,44073.0,63.47,63.76,63.41,63.76,44073.0
2020-03-31 14:30:00,63.73,63.81,63.57,63.75,40065.0,63.73,63.81,63.57,63.75,40065.0
2020-03-31 14:35:00,63.72,63.85,63.56,63.84,36390.0,63.72,63.85,63.56,63.84,36390.0
2020-03-31 14:40:00,63.84,63.88,63.73,63.86,39678.0,63.84,63.88,63.73,63.86,39678.0
2020-03-31 14:45:00,63.89,63.9,63.51,63.81,40458.0,63.89,63.9,63.51,63.81,40458.0
2020-03-31 14:50:00,63.8,64.1,63.64,63.65,43320.0,63.8,64.1,63.64,63.65,43320.0
2020-03-31 14:55:00,63.74,63.79,63.6,63.63,42099.0,63.74,63.79,63.6,63.63,42099.0
2020-03-31 15:00:00,63.66,63.84,63.25,63.31,41916.0,63.66,63.84,63.25,63.31,41916.0
2020-03-31 15:05:00,63.36,63.45,63.11,63.28,36087.0,63.36,63.45,63.11,63.28,36087.0
2020-03-31 15:10:00,63.25,63.33,62.93,63.04,57150.0,63.25,63.33,62.93,63.04,57150.0
2020-03-31 15:15:00,63.07,63.27,62.99,63.07,51135.0,63.07,63.27,62.99,63.07,51135.0
2020-03-31 15:20:00,63.14,63.19,62.69,62.75,58902.0,63.14,63.19,62.69,62.75,58902.0
2020-03-31 15:25:00,62.74,63.17,62.74,63.11,47811.0,62.74,63.17,62.74,63.11,47811.0
2020-03-31 15:30:00,63.07,63.33,62.77,63.01,108471.0,63.07,63.33,62.77,63.01,108471.0
2020-03-31 15:35:00,63.04,63.66,62.91,63.52,69144.0,63.04,63.66,62.91,63.52,69144.0
2020-03-31 15:40:00,63.54,63.9,63.54,63.68,79179.0,63.54,63.9,63.54,63.68,79179.0
2020-03-31 15:45:00,63.69,63.75,63.06,63.06,93699.0,63.69,63.75,63.06,63.06,93699.0
2020-03-31 15:50:00,63.07,63.22,62.63,62.68,268593.0,63.07,63.22,62.63,62.68,268593.0
2020-03-31 15:55:00,62.71,63.03,62.37,62.9,610836.0,62.71,63.03,62.37,62.9,610836.0
2020-04-01 09:30:00,60.28,60.64,59.39,60.02,166485.0,60.28,60.64,59.39,60.02,166485.0
2020-04-01 09:35:00,59.93,61.01,59.83,60.01,78306.0,59.93,61.01,59.83,60.01,78306.0
2020-04-01 09:40:00,60.04,60.75,59.85,60.55,51585.0,60.04,60.75,59.85,60.55,51585.0
2020-04-01 09:45:00,60.39,60.76,60.13,60.76,42975.0,60.39,60.76,60.13,60.76,42975.0
2020-04-01 09:50:00,60.78,60.8,60.27,60.47,42240.0,60.78,60.8,60.27,60.47,42240.0
2020-04-01 09:55:00,60.3,60.42,60.05,60.25,41322.0,60.3,60.42,60.05,60.25,41322.0
2020-04-01 10:00:00,60.26,60.48,59.33,59.46,66999.0,60.26,60.48,59.33,59.46,66999.0
2020-04-01 10:05:00,59.4,59.8,59.31,59.43,52041.0,59.4,59.8,59.31,59.43,52041.0
2020-04-01 10:10:00,59.48,59.67,59.35,59.41,52290.0,59.48,59.67,59.35,59.41,52290.0
2020-04-01 10:15:00,59.48,59.67,59.29,59.29,44787.0,59.48,59.67,59.29,59.29,44787.0
2020-04-01 10:20:00,59.25,59.43,59.02,59.08,36639.0,59.25,59.43,59.02,59.08,36639.0
2020-04-01 10:25:00,59.13,59.46,59.09,59.34,49668.0,59.13,59.46,59.09,59.34,49668.0
2020-04-01 10:30:00,59.31,59.56,59.26,59.28,49185.0,59.31,59.56,59.26,59.28,49185.0
2020-04-01 10:35:00,59.34,59.86,59.34,59.65,24216.0,59.34,59.86,59.34,59.65,24216.0
2020-04-01 10:40:00,59.68,59.85,59.55,59.74,12639.0,59.68,59.85,59.55,59.74,12639.0
2020-04-01 10:45:00,59.76,60.08,59.7,59.95,17931.0,59.76,60.08,59.7,59.95,17931.0
2020-04-01 10:50:00,59.91,60.05,59.75,59.75,29466.0,59.91,60.05,59.75,59.75,29466.0
2020-04-01 10:55:00,59.78,60.17,59.72,60.17,33288.0,59.78,60.17,59.72,60.17,33288.0
2020-04-01 11:00:00,60.23,60.3,59.77,60.18,64650.0,60.23,60.3,59.77,60.18,64650.0
2020-04-01 11:05:00,60.14,60.17,60.0,60.06,30771.0,60.14,60.17,60.0,60.06,30771.0
2020-04-01 11:10:00,60.07,60.11,59.88,59.89,58740.0,60.07,60.11,59.88,59.89,58740.0
2020-04-01 11:15:00,59.85,60.07,59.64,60.0,31089.0,59.85,60.07,59.64,60.0,31089.0
2020-04-01 11:20:00,60.0,60.04,59.39,59.39,37689.0,60.0,60.04,59.39,59.39,37689.0
2020-04-01 11:25:00,59.4,59.4,58.9,59.12,53022.0,59.4,59.4,58.9,59.12,53022.0
2020-04-01 11:30:00,59.12,59.52,59.07,59.4,46911.0,59.12,59.52,59.07,59.4,46911.0
2020-04-01 11:35:00,59.35,59.5,59.07,59.07,39018.0,59.35,59.5,59.07,59.07,39018.0
2020-04-01 11:40:00,59.07,59.1,58.58,58.69,42930.0,59.07,59.1,58.58,58.69,42930.0
2020-04-01 11:45:00,58.61,58.76,58.48,58.68,34107.0,58.61,58.76,58.48,58.68,34107.0
2020-04-01 11:50:00,58.63,58.85,58.63,58.85,21888.0,58.63,58.85,58.63,58.85,21888.0
2020-04-01 11:55:00,58.84,59.06,58.61,58.61,25908.0,58.84,59.06,58.61,58.61,25908.0
2020-04-01 12:00:00,58.6,58.69,58.37,58.42,31548.0,58.6,58.69,58.37,58.42,31548.0
2020-04-01 12:05:00,58.45,58.46,58.08,58.09,57378.0,58.45,58.46,58.08,58.09,57378.0
2020-04-01 12:10:00,58.09,58.29,58.01,58.29,28269.0,58.09,58.29,58.01,58.29,28269.0
2020-04-01 12:15:00,58.32,58.42,58.06,58.06,18525.0,58.32,58.42,58.06,58.06,18525.0
2020-04-01 12:20:00,58.16,58.36,58.1,58.1,17940.0,58.16,58.36,58.1,58.1,17940.0
2020-04-01 12:25:00,58.13,58.22,57.9,57.96,33978.0,58.13,58.22,57.9,57.96,33978.0
2020-04-01 12:30:00,58.0,58.27,57.93,58.18,23016.0,58.0,58.27,57.93,58.18,23016.0
2020-04-01 12:35:00,58.19,58.19,57.86,57.97,29979.0,58.19,58.19,57.86,57.97,29979.0
2020-04-01 12:40:00,57.98,58.01,57.78,57.98,29394.0,57.98,58.01,57.78,57.98,29394.0
2020-04-01 12:45:00,57.93,57.95,57.53,57.62,14385.0,57.93,57.95,57.53,57.62,14385.0
2020-04-01 12:50:00,57.59,57.72,57.54,57.72,24309.0,57.59,57.72,57.54,57.72,24309.0
2020-04-01 12:55:00,57.75,57.9,57.73,57.78,14874.0,57.75,57.9,57.73,57.78,14874.0
2020-04-01 13:00:00,57.72,57.87,57.51,57.77,30369.0,57.72,57.87,57.51,57.77,30369.0
2020-04-01 13:05:00,57.73,57.73,57.55,57.55,18630.0,57.73,57.73,57.55,57.55,18630.0
2020-04-01 13:10:00,57.54,57.58,57.31,57.37,21483.0,57.54,57.58,57.31,57.37,21483.0
2020-04-01 13:15:00,57.3,57.55,57.19,57.49,23538.0,57.3,57.55,57.19,57.49,23538.0
2020-04-01 13:20:00,57.43,57.74,57.43,57.71,29898.0,57.43,57.74,57.43,57.71,29898.0
2020-04-01 13:25:00,57.74,57.76,57.35,57.42,21213.0,57.74,57.76,57.35,57.42,21213.0
2020-04-01 13:30:00,57.37,57.47,57.28,57.47,29793.0,57.37,57.47,57.28,57.47,29793.0
2020-04-01 13:35:00,57.41,57.52,57.22,57.22,27996.0,57.41,57.52,57.22,57.22,27996.0
2020-04-01 13:40:00,57.31,57.57,57.24,57.49,35691.0,57.31,57.57,57.24,57.49,35691.0
2020-04-01 13:45:00,57.46,57.79,57.28,57.68,37650.0,57.46,57.79,57.28,57.68,37650.0
2020-04-01 13:50:00,57.64,58.0,57.49,57.82,34755.0,57.64,58.0,57.49,57.82,34755.0
2020-04-01 13:55:00,57.82,58.15,57.82,58.06,29466.0,57.82,58.15,57.82,58.06,29466.0
2020-04-01 14:00:00,58.13,58.31,57.97,58.19,22017.0,58.13,58.31,57.97,58.19,22017.0
2020-04-01 14:05:00,58.2,58.49,58.19,58.26,42792.0,58.2,58.49,58.19,58.26,42792.0
2020-04-01 14:10:00,58.3,58.38,58.08,58.08,27558.0,58.3,58.38,58.08,58.08,27558.0
2020-04-01 14:15:00,58.05,58.11,57.9,57.95,28950.0,58.05,58.11,57.9,57.95,28950.0
2020-04-01 14:20:00,58.01,58.07,57.86,57.91,31614.0,58.01,58.07,57.86,57.91,31614.0
2020-04-01 14:25:00,57.94,58.28,57.9,58.25,38940.0,57.94,58.28,57.9,58.25,38940.0
2020-04-01 14:30:00,58.19,58.23,57.98,58.08,49761.0,58.19,58.23,57.98,58.08,49761.0
2020-04-01 14:35:00,58.11,58.23,58.03,58.17,27084.0,58.11,58.23,58.03,58.17,27084.0
2020-04-01 14:40:00,58.16,58.21,57.57,57.57,28182.0,58.16,58.21,57.57,57.57,28182.0
2020-04-01 14:45:00,57.56,57.66,57.47,57.5,28572.0,57.56,57.66,57.47,57.5,28572.0
2020-04-01 14:50:00,57.56,57.56,57.27,57.44,44592.0,57.56,57.56,57.27,57.44,44592.0
2020-04-01 14:55:00,57.5,57.5,57.22,57.22,39615.0,57.5,57.5,57.22,57.22,39615.0
2020-04-01 15:00:00,57.25,57.55,57.22,57.38,43347.0,57.25,57.55,57.22,57.38,43347.0
2020-04-01 15:05:00,57.38,57.51,57.32,57.4,30681.0,57.38,57.51,57.32,57.4,30681.0
2020-04-01 15:10:00,57.4,57.7,57.34,57.5,52938.0,57.4,57.7,57.34,57.5,52938.0
2020-04-01 15:15:00,57.49,57.49,57.22,57.27,33522.0,57.49,57.49,57.22,57.27,33522.0
2020-04-01 15:20:00,57.27,57.35,57.03,57.08,53328.0,57.27,57.35,57.03,57.08,53328.0
2020-04-01 15:25:00,57.04,57.13,57.0,57.03,70806.0,57.04,57.13,57.0,57.03,70806.0
2020-04-01 15:30:00,57.07,57.16,56.96,57.03,168729.0,57.07,57.16,56.96,57.03,168729.0
2020-04-01 15:35:00,57.0,57.17,56.71,56.71,103248.0,57.0,57.17,56.71,56.71,103248.0
2020-04-01 15:40:00,56.76,56.86,56.44,56.55,113163.0,56.76,56.86,56.44,56.55,113163.0
2020-04-01 15:45:00,56.58,57.22,56.58,57.1,146091.0,56.58,57.22,56.58,57.1,146091.0
2020-04-01 15:50:00,57.03,57.3,56.69,57.28,202773.0,57.03,57.3,56.69,57.28,202773.0
2020-04-01 15:55:00,57.27,57.65,57.27,57.54,468285.0,57.27,57.65,57.27,57.54,468285.0
2020-04-02 09:30:00,57.05,58.85,57.0,58.49,71052.0,57.05,58.85,57.0,58.49,71052.0
2020-04-02 09:35:00,57.83,59.03,57.83,59.0,51957.0,57.83,59.03,57.83,59.0,51957.0
2020-04-02 09:40:00,58.84,59.03,58.04,58.4,68928.0,58.84,59.03,58.04,58.4,68928.0
2020-04-02 09:45:00,58.32,58.33,57.73,57.73,31131.0,58.32,58.33,57.73,57.73,31131.0
2020-04-02 09:50:00,57.85,57.88,57.42,57.42,47145.0,57.85,57.88,57.42,57.42,47145.0
2020-04-02 09:55:00,57.41,58.2,57.41,58.08,18960.0,57.41,58.2,57.41,58.08,18960.0
2020-04-02 10:00:00,58.18,58.64,58.07,58.4,69936.0,58.18,58.64,58.07,58.4,69936.0
2020-04-02 10:05:00,58.28,59.03,58.28,59.01,45735.0,58.28,59.03,58.28,59.01,45735.0
2020-04-02 10:10:00,59.03,59.33,58.98,59.28,49512.0,59.03,59.33,58.98,59.28,49512.0
2020-04-02 10:15:00,59.23,59.43,59.04,59.17,33261.0,59.23,59.43,59.04,59.17,33261.0
2020-04-02 10:20:00,59.17,59.61,59.17,59.55,68460.0,59.17,59.61,59.17,59.55,68460.0
2020-04-02 10:25:00,59.45,60.18,59.45,60.06,47883.0,59.45,60.18,59.45,60.06,47883.0
2020-04-02 10:30:00,60.18,61.3,60.09,60.74,103794.0,60.18,61.3,60.09,60.74,103794.0
2020-04-02 10:35:00,60.64,61.67,60.54,61.52,85887.0,60.64,61.67,60.54,61.52,85887.0
2020-04-02 10:40:00,61.62,61.63,60.11,60.22,66975.0,61.62,61.63,60.11,60.22,66975.0
2020-04-02 10:45:00,60.3,60.49,59.72,59.87,59886.0,60.3,60.49,59.72,59.87,59886.0
2020-04-02 10:50:00,59.69,59.87,59.25,59.52,23520.0,59.69,59.87,59.25,59.52,23520.0
2020-04-02 10:55:00,59.73,60.0,59.66,59.87,11448.0,59.73,60.0,59.66,59.87,11448.0
2020-04-02 11:00:00,59.88,60.01,59.69,60.0,20454.0,59.88,60.01,59.69,60.0,20454.0
2020-04-02 11:05:00,60.0,60.03,59.79,59.92,33141.0,60.0,60.03,59.79,59.92,33141.0
2020-04-02 11:10:00,60.01,60.14,59.95,60.07,14133.0,60.01,60.14,59.95,60.07,14133.0
2020-04-02 11:15:00,60.08,60.71,60.05,60.61,108870.0,60.08,60.71,60.05,60.61,108870.0
2020-04-02 11:20:00,60.67,60.67,60.45,60.48,64296.0,60.67,60.67,60.45,60.48,64296.0
2020-04-02 11:25:00,60.53,60.53,59.92,60.06,58653.0,60.53,60.53,59.92,60.06,58653.0
2020-04-02 11:30:00,60.06,60.5,60.06,60.5,16320.0,60.06,60.5,60.06,60.5,16320.0
2020-04-02 11:35:00,60.51,60.78,60.34,60.38,27438.0,60.51,60.78,60.34,60.38,27438.0
2020-04-02 11:40:00,60.38,60.72,60.38,60.61,82986.0,60.38,60.72,60.38,60.61,82986.0
2020-04-02 11:45:00,60.55,60.7,60.42,60.55,20637.0,60.55,60.7,60.42,60.55,20637.0
2020-04-02 11:50:00,60.58,60.72,60.52,60.63,33513.0,60.58,60.72,60.52,60.63,33513.0
2020-04-02 11:55:00,60.54,60.73,60.51,60.65,36189.0,60.54,60.73,60.51,60.65,36189.0
2020-04-02 12:00:00,60.65,60.75,60.47,60.7,31545.0,60.65,60.75,60.47,60.7,31545.0
2020-04-02 12:05:00,60.75,61.09,60.74,61.01,33381.0,60.75,61.09,60.74,61.01,33381.0
2020-04-02 12:10:00,61.03,61.28,60.92,61.22,18210.0,61.03,61.28,60.92,61.22,18210.0
2020-04-02 12:15:00,61.28,61.35,61.12,61.31,30342.0,61.28,61.35,61.12,61.31,30342.0
2020-04-02 12:20:00,61.26,61.3,60.83,60.83,38049.0,61.26,61.3,60.83,60.83,38049.0
2020-04-02 12:25:00,60.86,61.08,60.83,60.87,20256.0,60.86,61.08,60.83,60.87,20256.0
2020-04-02 12:30:00,60.84,60.91,60.61,60.68,18513.0,60.84,60.91,60.61,60.68,18513.0
2020-04-02 12:35:00,60.71,60.85,60.67,60.71,30153.0,60.71,60.85,60.67,60.71,30153.0
2020-04-02 12:40:00,60.67,60.81,60.65,60.8,2100.0,60.67,60.81,60.65,60.8,2100.0
2020-04-02 12:45:00,60.76,61.06,60.73,61.06,21096.0,60.76,61.06,60.73,61.06,21096.0
2020-04-02 12:50:00,61.06,61.08,60.95,61.03,20730.0,61.06,61.08,60.95,61.03,20730.0
2020-04-02 12:55:00,61.04,61.04,60.85,60.98,15165.0,61.04,61.04,60.85,60.98,15165.0
2020-04-02 13:00:00,60.98,61.17,60.98,61.04,36297.0,60.98,61.17,60.98,61.04,36297.0
2020-04-02 13:05:00,61.04,61.14,60.91,61.01,18513.0,61.04,61.14,60.91,61.01,18513.0
2020-04-02 13:10:00,61.04,61.05,60.79,60.91,16110.0,61.04,61.05,60.79,60.91,16110.0
2020-04-02 13:15:00,60.9,60.94,60.78,60.84,17118.0,60.9,60.94,60.78,60.84,17118.0
2020-04-02 13:20:00,60.8,60.87,60.58,60.84,14673.0,60.8,60.87,60.58,60.84,14673.0
2020-04-02 13:25:00,60.78,60.86,60.49,60.69,27024.0,60.78,60.86,60.49,60.69,27024.0
2020-04-02 13:30:00,60.62,60.75,60.56,60.71,23211.0,60.62,60.75,60.56,60.71,23211.0
2020-04-02 13:35:00,60.75,60.92,60.75,60.81,22587.0,60.75,60.92,60.75,60.81,22587.0
2020-04-02 13:40:00,60.86,60.98,60.84,60.95,9300.0,60.86,60.98,60.84,60.95,9300.0
2020-04-02 13:45:00,60.91,60.93,60.75,60.83,18618.0,60.91,60.93,60.75,60.83,18618.0
2020-04-02 13:50:00,60.79,60.98,60.71,60.9,31707.0,60.79,60.98,60.71,60.9,31707.0
2020-04-02 13:55:00,60.91,60.92,60.56,60.62,28338.0,60.91,60.92,60.56,60.62,28338.0
2020-04-02 14:00:00,60.64,60.67,60.5,60.52,32820.0,60.64,60.67,60.5,60.52,32820.0
2020-04-02 14:05:00,60.52,60.54,60.34,60.37,38508.0,60.52,60.54,60.34,60.37,38508.0
2020-04-02 14:10:00,60.42,60.5,60.4,60.45,34317.0,60.42,60.5,60.4,60.45,34317.0
2020-04-02 14:15:00,60.46,60.5,60.22,60.22,37317.0,60.46,60.5,60.22,60.22,37317.0
2020-04-02 14:20:00,60.26,60.35,60.09,60.33,20985.0,60.26,60.35,60.09,60.33,20985.0
2020-04-02 14:25:00,60.31,60.61,60.31,60.61,20172.0,60.31,60.61,60.31,60.61,20172.0
2020-04-02 14:30:00,60.58,60.82,60.39,60.75,29682.0,60.58,60.82,60.39,60.75,29682.0
2020-04-02 14:35:00,60.75,60.84,60.46,60.49,47016.0,60.75,60.84,60.46,60.49,47016.0
2020-04-02 14:40:00,60.57,60.57,60.34,60.42,26301.0,60.57,60.57,60.34,60.42,26301.0
2020-04-02 14:45:00,60.42,60.64,60.39,60.53,15339.0,60.42,60.64,60.39,60.53,15339.0
2020-04-02 14:50:00,60.58,60.94,60.52,60.78,28146.0,60.58,60.94,60.52,60.78,28146.0
2020-04-02 14:55:00,60.68,60.83,60.64,60.76,28995.0,60.68,60.83,60.64,60.76,28995.0
2020-04-02 15:00:00,60.78,60.78,60.59,60.68,20121.0,60.78,60.78,60.59,60.68,20121.0
2020-04-02 15:05:00,60.66,60.79,60.49,60.77,34086.0,60.66,60.79,60.49,60.77,34086.0
2020-04-02 15:10:00,60.81,60.81,60.53,60.59,18648.0,60.81,60.81,60.53,60.59,18648.0
2020-04-02 15:15:00,60.67,61.08,60.67,61.08,25653.0,60.67,61.08,60.67,61.08,25653.0
2020-04-02 15:20:00,61.12,61.2,60.92,60.98,29253.0,61.12,61.2,60.92,60.98,29253.0
2020-04-02 15:25:00,60.93,61.0,60.7,60.91,31800.0,60.93,61.0,60.7,60.91,31800.0
2020-04-02 15:30:00,60.95,61.09,60.65,60.81,42828.0,60.95,61.09,60.65,60.81,42828.0
2020-04-02 15:35:00,60.85,60.93,60.69,60.81,44364.0,60.85,60.93,60.69,60.81,44364.0
2020-04-02 15:40:00,60.81,61.27,60.74,61.27,54147.0,60.81,61.27,60.74,61.27,54147.0
2020-04-02 15:45:00,61.24,61.33,60.95,61.03,65754.0,61.24,61.33,60.95,61.03,65754.0
2020-04-02 15:50:00,61.06,61.65,61.06,61.53,132186.0,61.06,61.65,61.06,61.53,132186.0
2020-04-02 15:55:00,61.54,61.77,61.42,61.5,243039.0,61.54,61.77,61.42,61.5,243039.0
2020-04-03 09:30:00,60.81,62.33,60.76,62.33,129312.0,60.81,62.33,60.76,62.33,129312.0
2020-04-03 09:35:00,62.33,63.28,62.09,63.28,88617.0,62.33,63.28,62.09,63.28,88617.0
2020-04-03 09:40:00,63.06,63.9,62.95,63.67,132657.0,63.06,63.9,62.95,63.67,132657.0
2020-04-03 09:45:00,63.47,63.73,63.06,63.08,64806.0,63.47,63.73,63.06,63.08,64806.0
2020-04-03 09:50:00,63.18,63.4,62.69,63.28,60411.0,63.18,63.4,62.69,63.28,60411.0
2020-04-03 09:55:00,63.16,63.66,63.05,63.06,79809.0,63.16,63.66,63.05,63.06,79809.0
2020-04-03 10:00:00,63.16,63.5,62.93,63.32,63537.0,63.16,63.5,62.93,63.32,63537.0
2020-04-03 10:05:00,63.33,63.63,63.25,63.41,43257.0,63.33,63.63,63.25,63.41,43257.0
2020-04-03 10:10:00,63.5,63.64,63.24,63.49,77211.0,63.5,63.64,63.24,63.49,77211.0
2020-04-03 10:15:00,63.49,63.55,63.18,63.35,46257.0,63.49,63.55,63.18,63.35,46257.0
2020-04-03 10:20:00,63.29,63.48,63.09,63.27,65334.0,63.29,63.48,63.09,63.27,65334.0
2020-04-03 10:25:00,63.3,63.3,62.8,62.91,49047.0,63.3,63.3,62.8,62.91,49047.0
2020-04-03 10:30:00,62.95,63.05,62.71,62.84,28071.0,62.95,63.05,62.71,62.84,28071.0
2020-04-03 10:35:00,62.83,62.98,62.23,62.59,66954.0,62.83,62.98,62.23,62.59,66954.0
2020-04-03 10:40:00,62.64,62.86,62.62,62.8,23769.0,62.64,62.86,62.62,62.8,23769.0
2020-04-03 10:45:00,62.82,63.1,62.75,62.92,29271.0,62.82,63.1,62.75,62.92,29271.0
2020-04-03 10:50:00,62.97,62.97,62.38,62.47,32253.0,62.97,62.97,62.38,62.47,32253.0
2020-04-03 10:55:00,62.46,62.74,62.4,62.68,47373.0,62.46,62.74,62.4,62.68,47373.0
2020-04-03 11:00:00,62.71,62.78,62.34,62.34,32181.0,62.71,62.78,62.34,62.34,32181.0
2020-04-03 11:05:00,62.41,62.8,62.32,62.8,38250.0,62.41,62.8,62.32,62.8,38250.0
2020-04-03 11:10:00,62.75,63.01,62.64,62.64,31068.0,62.75,63.01,62.64,62.64,31068.0
2020-04-03 11:15:00,62.64,62.72,62.47,62.53,24966.0,62.64,62.72,62.47,62.53,24966.0
2020-04-03 11:20:00,62.57,62.67,62.3,62.37,24600.0,62.57,62.67,62.3,62.37,24600.0
2020-04-03 11:25:00,62.42,62.61,62.39,62.54,30345.0,62.42,62.61,62.39,62.54,30345.0
2020-04-03 11:30:00,62.53,62.64,62.4,62.61,30465.0,62.53,62.64,62.4,62.61,30465.0
2020-04-03 11:35:00,62.63,62.89,62.54,62.89,20859.0,62.63,62.89,62.54,62.89,20859.0
2020-04-03 11:40:00,62.8,63.06,62.77,62.79,32799.0,62.8,63.06,62.77,62.79,32799.0
2020-04-03 11:45:00,62.79,62.83,62.51,62.83,23403.0,62.79,62.83,62.51,62.83,23403.0
2020-04-03 11:50:00,62.94,63.03,62.68,62.8,28302.0,62.94,63.03,62.68,62.8,28302.0
2020-04-03 11:55:00,62.8,63.09,62.8,62.93,31710.0,62.8,63.09,62.8,62.93,31710.0
2020-04-03 12:00:00,62.99,63.1,62.83,63.0,17100.0,62.99,63.1,62.83,63.0,17100.0
2020-04-03 12:05:00,62.93,62.97,62.75,62.91,29748.0,62.93,62.97,62.75,62.91,29748.0
2020-04-03 12:10:00,62.92,63.0,62.78,62.8,25560.0,62.92,63.0,62.78,62.8,25560.0
2020-04-03 12:15:00,62.86,62.9,62.66,62.7,19905.0,62.86,62.9,62.66,62.7,19905.0
2020-04-03 12:20:00,62.73,63.09,62.7,62.74,49782.0,62.73,63.09,62.7,62.74,49782.0
2020-04-03 12:25:00,62.73,62.87,62.55,62.82,85776.0,62.73,62.87,62.55,62.82,85776.0
2020-04-03 12:30:00,62.84,63.01,62.62,62.73,54498.0,62.84,63.01,62.62,62.73,54498.0
2020-04-03 12:35:00,62.73,63.04,62.73,63.04,13647.0,62.73,63.04,62.73,63.04,13647.0
2020-04-03 12:40:00,63.02,63.2,62.9,63.19,20898.0,63.02,63.2,62.9,63.19,20898.0
2020-04-03 12:45:00,63.14,63.16,62.86,62.88,19683.0,63.14,63.16,62.86,62.88,19683.0
2020-04-03 12:50:00,62.85,63.02,62.83,63.01,13407.0,62.85,63.02,62.83,63.01,13407.0
2020-04-03 12:55:00,62.96,63.14,62.94,63.06,19350.0,62.96,63.14,62.94,63.06,19350.0
2020-04-03 13:00:00,63.11,63.11,62.97,63.1,17160.0,63.11,63.11,62.97,63.1,17160.0
2020-04-03 13:05:00,63.06,63.22,63.03,63.17,18663.0,63.06,63.22,63.03,63.17,18663.0
2020-04-03 13:10:00,63.15,63.15,62.86,62.94,14283.0,63.15,63.15,62.86,62.94,14283.0
2020-04-03 13:15:00,62.98,63.17,62.98,63.07,25149.0,62.98,63.17,62.98,63.07,25149.0
2020-04-03 13:20:00,63.13,63.13,62.99,62.99,15597.0,63.13,63.13,62.99,62.99,15597.0
2020-04-03 13:25:00,62.96,62.96,62.77,62.85,18006.0,62.96,62.96,62.77,62.85,18006.0
2020-04-03 13:30:00,62.81,62.81,62.57,62.74,19857.0,62.81,62.81,62.57,62.74,19857.0
2020-04-03 13:35:00,62.77,62.82,62.59,62.66,18033.0,62.77,62.82,62.59,62.66,18033.0
2020-04-03 13:40:00,62.65,62.69,62.61,62.69,18105.0,62.65,62.69,62.61,62.69,18105.0
2020-04-03 13:45:00,62.67,62.83,62.56,62.62,19755.0,62.67,62.83,62.56,62.62,19755.0
2020-04-03 13:50:00,62.66,62.73,62.53,62.59,16581.0,62.66,62.73,62.53,62.59,16581.0
2020-04-03 13:55:00,62.55,62.61,62.4,62.45,76872.0,62.55,62.61,62.4,62.45,76872.0
2020-04-03 14:00:00,62.47,62.65,62.34,62.42,34812.0,62.47,62.65,62.34,62.42,34812.0
2020-04-03 14:05:00,62.41,62.42,62.18,62.31,25626.0,62.41,62.42,62.18,62.31,25626.0
2020-04-03 14:10:00,62.28,62.42,62.13,62.34,35706.0,62.28,62.42,62.13,62.34,35706.0
2020-04-03 14:15:00,62.36,62.39,62.22,62.33,25617.0,62.36,62.39,62.22,62.33,25617.0
2020-04-03 14:20:00,62.33,62.49,62.33,62.43,27687.0,62.33,62.49,62.33,62.43,27687.0
2020-04-03 14:25:00,62.44,62.45,62.33,62.44,30792.0,62.44,62.45,62.33,62.44,30792.0
2020-04-03 14:30:00,62.43,62.52,62.38,62.52,25704.0,62.43,62.52,62.38,62.52,25704.0
2020-04-03 14:35:00,62.5,62.64,62.45,62.61,29334.0,62.5,62.64,62.45,62.61,29334.0
2020-04-03 14:40:00,62.7,62.76,62.54,62.59,21546.0,62.7,62.76,62.54,62.59,21546.0
2020-04-03 14:45:00,62.55,62.85,62.55,62.84,21942.0,62.55,62.85,62.55,62.84,21942.0
2020-04-03 14:50:00,62.81,63.09,62.79,62.91,31704.0,62.81,63.09,62.79,62.91,31704.0
2020-04-03 14:55:00,62.91,63.18,62.9,63.08,38046.0,62.91,63.18,62.9,63.08,38046.0
2020-04-03 15:00:00,63.07,63.27,62.81,62.9,45852.0,63.07,63.27,62.81,62.9,45852.0
2020-04-03 15:05:00,62.89,62.94,62.79,62.82,33138.0,62.89,62.94,62.79,62.82,33138.0
2020-04-03 15:10:00,62.8,62.9,62.72,62.77,34239.0,62.8,62.9,62.72,62.77,34239.0
2020-04-03 15:15:00,62.74,63.04,62.63,62.79,31479.0,62.74,63.04,62.63,62.79,31479.0
2020-04-03 15:20:00,62.83,62.87,62.58,62.65,39612.0,62.83,62.87,62.58,62.65,39612.0
2020-04-03 15:25:00,62.65,62.77,62.44,62.65,68673.0,62.65,62.77,62.44,62.65,68673.0
2020-04-03 15:30:00,62.67,62.78,62.53,62.62,39624.0,62.67,62.78,62.53,62.62,39624.0
2020-04-03 15:35:00,62.63,62.72,62.34,62.4,42582.0,62.63,62.72,62.34,62.4,42582.0
2020-04-03 15:40:00,62.42,62.44,62.15,62.15,41280.0,62.42,62.44,62.15,62.15,41280.0
2020-04-03 15:45:00,62.18,62.8,62.17,62.79,48768.0,62.18,62.8,62.17,62.79,48768.0
2020-04-03 15:50:00,63.0,63.3,62.96,63.24,114609.0,63.0,63.3,62.96,63.24,114609.0
2020-04-03 15:55:00,63.24,63.33,62.87,63.02,257853.0,63.24,63.33,62.87,63.02,257853.0
2020-04-06 09:30:00,65.1,65.4,64.34,65.17,142290.0,65.1,65.4,64.34,65.17,142290.0
2020-04-06 09:35:00,65.1,65.22,64.42,64.77,79794.0,65.1,65.22,64.42,64.77,79794.0
2020-04-06 09:40:00,64.59,64.79,64.18,64.4,45738.0,64.59,64.79,64.18,64.4,45738.0
2020-04-06 09:45:00,64.4,64.52,64.27,64.33,57885.0,64.4,64.52,64.27,64.33,57885.0
2020-04-06 09:50:00,64.34,64.71,64.23,64.35,65616.0,64.34,64.71,64.23,64.35,65616.0
2020-04-06 09:55:00,64.32,64.69,64.07,64.46,64524.0,64.32,64.69,64.07,64.46,64524.0
2020-04-06 10:00:00,64.6,64.71,63.92,64.02,72561.0,64.6,64.71,63.92,64.02,72561.0
2020-04-06 10:05:00,64.0,64.04,63.48,63.71,56214.0,64.0,64.04,63.48,63.71,56214.0
2020-04-06 10:10:00,63.66,63.66,63.18,63.46,65208.0,63.66,63.66,63.18,63.46,65208.0
2020-04-06 10:15:00,63.38,63.67,63.37,63.6,139464.0,63.38,63.67,63.37,63.6,139464.0
2020-04-06 10:20:00,63.61,63.73,63.49,63.64,45930.0,63.61,63.73,63.49,63.64,45930.0
2020-04-06 10:25:00,63.64,63.68,63.33,63.33,58329.0,63.64,63.68,63.33,63.33,58329.0
2020-04-06 10:30:00,63.34,63.52,63.22,63.52,41934.0,63.34,63.52,63.22,63.52,41934.0
2020-04-06 10:35:00,63.5,63.85,63.49,63.82,53259.0,63.5,63.85,63.49,63.82,53259.0
2020-04-06 10:40:00,63.82,63.95,63.66,63.66,34371.0,63.82,63.95,63.66,63.66,34371.0
2020-04-06 10:45:00,63.67,63.67,63.46,63.46,21174.0,63.67,63.67,63.46,63.46,21174.0
2020-04-06 10:50:00,63.44,63.57,63.4,63.42,36531.0,63.44,63.57,63.4,63.42,36531.0
2020-04-06 10:55:00,63.32,63.9,63.31,63.9,88875.0,63.32,63.9,63.31,63.9,88875.0
2020-04-06 11:00:00,63.97,64.1,63.7,64.02,42453.0,63.97,64.1,63.7,64.02,42453.0
2020-04-06 11:05:00,63.96,64.06,63.8,63.98,34383.0,63.96,64.06,63.8,63.98,34383.0
2020-04-06 11:10:00,64.01,64.01,63.83,63.93,23952.0,64.01,64.01,63.83,63.93,23952.0
2020-04-06 11:15:00,63.93,64.02,63.72,63.98,41121.0,63.93,64.02,63.72,63.98,41121.0
2020-04-06 11:20:00,63.94,64.01,63.87,63.87,8700.0,63.94,64.01,63.87,63.87,8700.0
2020-04-06 11:25:00,63.95,64.05,63.91,63.97,25002.0,63.95,64.05,63.91,63.97,25002.0
2020-04-06 11:30:00,63.9,64.0,63.85,63.92,18066.0,63.9,64.0,63.85,63.92,18066.0
2020-04-06 11:35:00,63.92,64.08,63.69,63.96,82716.0,63.92,64.08,63.69,63.96,82716.0
2020-04-06 11:40:00,64.04,64.06,63.82,63.95,20847.0,64.04,64.06,63.82,63.95,20847.0
2020-04-06 11:45:00,63.93,64.13,63.93,64.06,16956.0,63.93,64.13,63.93,64.06,16956.0
2020-04-06 11:50:00,64.02,64.04,63.88,63.9,12990.0,64.02,64.04,63.88,63.9,12990.0
2020-04-06 11:55:00,63.94,64.05,63.87,63.95,15828.0,63.94,64.05,63.87,63.95,15828.0
2020-04-06 12:00:00,63.95,64.0,63.85,63.9,31743.0,63.95,64.0,63.85,63.9,31743.0
2020-04-06 12:05:00,63.92,63.97,63.83,63.97,10821.0,63.92,63.97,63.83,63.97,10821.0
2020-04-06 12:10:00,63.91,64.07,63.87,64.05,68775.0,63.91,64.07,63.87,64.05,68775.0
2020-04-06 12:15:00,64.05,64.05,63.95,63.97,82905.0,64.05,64.05,63.95,63.97,82905.0
2020-04-06 12:20:00,63.94,64.09,63.93,64.05,68970.0,63.94,64.09,63.93,64.05,68970.0
2020-04-06 12:25:00,64.05,64.05,63.9,63.95,25854.0,64.05,64.05,63.9,63.95,25854.0
2020-04-06 12:30:00,63.99,64.05,63.91,64.04,24834.0,63.99,64.05,63.91,64.04,24834.0
2020-04-06 12:35:00,64.07,64.11,63.95,64.01,27927.0,64.07,64.11,63.95,64.01,27927.0
2020-04-06 12:40:00,63.98,64.07,63.95,64.04,49668.0,63.98,64.07,63.95,64.04,49668.0
2020-04-06 12:45:00,63.99,64.11,63.99,64.04,120837.0,63.99,64.11,63.99,64.04,120837.0
2020-04-06 12:50:00,64.06,64.4,64.03,64.32,92406.0,64.06,64.4,64.03,64.32,92406.0
2020-04-06 12:55:00,64.33,64.54,64.28,64.54,34179.0,64.33,64.54,64.28,64.54,34179.0
2020-04-06 13:00:00,64.57,64.69,64.57,64.67,72714.0,64.57,64.69,64.57,64.67,72714.0
2020-04-06 13:05:00,64.68,64.73,64.62,64.69,23100.0,64.68,64.73,64.62,64.69,23100.0
2020-04-06 13:10:00,64.68,64.79,64.66,64.74,19182.0,64.68,64.79,64.66,64.74,19182.0
2020-04-06 13:15:00,64.73,64.77,64.67,64.69,28884.0,64.73,64.77,64.67,64.69,28884.0
2020-04-06 13:20:00,64.64,64.68,64.56,64.66,25395.0,64.64,64.68,64.56,64.66,25395.0
2020-04-06 13:25:00,64.67,64.67,64.56,64.57,18900.0,64.67,64.67,64.56,64.57,18900.0
2020-04-06 13:30:00,64.6,64.6,64.39,64.45,17685.0,64.6,64.6,64.39,64.45,17685.0
2020-04-06 13:35:00,64.44,64.6,64.39,64.55,20994.0,64.44,64.6,64.39,64.55,20994.0
2020-04-06 13:40:00,64.54,64.67,64.51,64.65,10287.0,64.54,64.67,64.51,64.65,10287.0
2020-04-06 13:45:00,64.65,64.67,64.46,64.49,38889.0,64.65,64.67,64.46,64.49,38889.0
2020-04-06 13:50:00,64.43,64.61,64.37,64.57,18318.0,64.43,64.61,64.37,64.57,18318.0
2020-04-06 13:55:00,64.56,64.63,64.48,64.63,12300.0,64.56,64.63,64.48,64.63,12300.0
2020-04-06 14:00:00,64.59,64.67,64.56,64.67,20730.0,64.59,64.67,64.56,64.67,20730.0
2020-04-06 14:05:00,64.65,64.68,64.56,64.58,18315.0,64.65,64.68,64.56,64.58,18315.0
2020-04-06 14:10:00,64.54,64.6,64.37,64.42,32583.0,64.54,64.6,64.37,64.42,32583.0
2020-04-06 14:15:00,64.43,64.5,64.4,64.5,15327.0,64.43,64.5,64.4,64.5,15327.0
2020-04-06 14:20:00,64.49,64.5,64.36,64.5,13650.0,64.49,64.5,64.36,64.5,13650.0
2020-04-06 14:25:00,64.47,64.5,64.36,64.36,15894.0,64.47,64.5,64.36,64.36,15894.0
2020-04-06 14:30:00,64.39,64.45,64.28,64.35,16464.0,64.39,64.45,64.28,64.35,16464.0
2020-04-06 14:35:00,64.36,64.43,64.26,64.26,22275.0,64.36,64.43,64.26,64.26,22275.0
2020-04-06 14:40:00,64.27,64.31,64.11,64.29,29313.0,64.27,64.31,64.11,64.29,29313.0
2020-04-06 14:45:00,64.26,64.4,64.26,64.35,14676.0,64.26,64.4,64.26,64.35,14676.0
2020-04-06 14:50:00,64.35,64.44,64.33,64.39,19533.0,64.35,64.44,64.33,64.39,19533.0
2020-04-06 14:55:00,64.42,64.55,64.42,64.48,16275.0,64.42,64.55,64.42,64.48,16275.0
2020-04-06 15:00:00,64.47,64.56,64.35,64.52,30957.0,64.47,64.56,64.35,64.52,30957.0
2020-04-06 15:05:00,64.52,64.7,64.52,64.68,28785.0,64.52,64.7,64.52,64.68,28785.0
2020-04-06 15:10:00,64.68,64.77,64.56,64.61,29667.0,64.68,64.77,64.56,64.61,29667.0
2020-04-06 15:15:00,64.66,64.66,64.37,64.4,20622.0,64.66,64.66,64.37,64.4,20622.0
2020-04-06 15:20:00,64.38,64.5,64.34,64.5,37797.0,64.38,64.5,64.34,64.5,37797.0
2020-04-06 15:25:00,64.52,64.65,64.45,64.64,33468.0,64.52,64.65,64.45,64.64,33468.0
2020-04-06 15:30:00,64.6,64.8,64.54,64.7,38454.0,64.6,64.8,64.54,64.7,38454.0
2020-04-06 15:35:00,64.71,64.88,64.7,64.84,44034.0,64.71,64.88,64.7,64.84,44034.0
2020-04-06 15:40:00,64.88,65.0,64.87,64.99,52857.0,64.88,65.0,64.87,64.99,52857.0
2020-04-06 15:45:00,65.01,65.01,64.63,64.88,68655.0,65.01,65.01,64.63,64.88,68655.0
2020-04-06 15:50:00,65.12,65.33,64.88,65.33,93600.0,65.12,65.33,64.88,65.33,93600.0
2020-04-06 15:55:00,65.33,65.4,64.92,64.97,303516.0,65.33,65.4,64.92,64.97,303516.0
2020-04-07 09:30:00,67.0,67.83,66.82,66.82,147306.0,67.0,67.83,66.82,66.82,147306.0
2020-04-07 09:35:00,66.97,67.8,66.74,67.23,42303.0,66.97,67.8,66.74,67.23,42303.0
2020-04-07 09:40:00,67.05,67.82,66.89,67.6,31971.0,67.05,67.82,66.89,67.6,31971.0
2020-04-07 09:45:00,67.56,67.75,66.86,66.96,19176.0,67.56,67.75,66.86,66.96,19176.0
2020-04-07 09:50:00,67.12,68.08,67.08,68.08,49338.0,67.12,68.08,67.08,68.08,49338.0
2020-04-07 09:55:00,67.89,68.03,67.31,67.8,50478.0,67.89,68.03,67.31,67.8,50478.0
2020-04-07 10:00:00,67.96,67.97,67.06,67.15,60348.0,67.96,67.97,67.06,67.15,60348.0
2020-04-07 10:05:00,67.3,67.42,66.88,67.24,55764.0,67.3,67.42,66.88,67.24,55764.0
2020-04-07 10:10:00,67.31,67.83,67.09,67.33,34497.0,67.31,67.83,67.09,67.33,34497.0
2020-04-07 10:15:00,67.3,67.41,67.02,67.33,27549.0,67.3,67.41,67.02,67.33,27549.0
2020-04-07 10:20:00,67.32,67.73,67.23,67.73,44112.0,67.32,67.73,67.23,67.73,44112.0
2020-04-07 10:25:00,67.8,68.32,67.67,67.97,63912.0,67.8,68.32,67.67,67.97,63912.0
2020-04-07 10:30:00,67.97,68.22,67.71,67.96,29559.0,67.97,68.22,67.71,67.96,29559.0
2020-04-07 10:35:00,67.96,68.06,67.61,67.67,50805.0,67.96,68.06,67.61,67.67,50805.0
2020-04-07 10:40:00,67.71,68.1,67.64,68.0,53010.0,67.71,68.1,67.64,68.0,53010.0
2020-04-07 10:45:00,68.14,68.23,67.74,67.85,38100.0,68.14,68.23,67.74,67.85,38100.0
2020-04-07 10:50:00,67.8,68.16,67.79,67.89,44382.0,67.8,68.16,67.79,67.89,44382.0
2020-04-07 10:55:00,67.87,67.89,67.47,67.49,57363.0,67.87,67.89,67.47,67.49,57363.0
2020-04-07 11:00:00,67.57,67.67,67.33,67.67,25281.0,67.57,67.67,67.33,67.67,25281.0
2020-04-07 11:05:00,67.61,67.67,67.38,67.65,10800.0,67.61,67.67,67.38,67.65,10800.0
2020-04-07 11:10:00,67.57,67.78,67.47,67.58,19836.0,67.57,67.78,67.47,67.58,19836.0
2020-04-07 11:15:00,67.6,67.79,67.56,67.6,13200.0,67.6,67.79,67.56,67.6,13200.0
2020-04-07 11:20:00,67.68,67.84,67.52,67.7,24498.0,67.68,67.84,67.52,67.7,24498.0
2020-04-07 11:25:00,67.74,67.88,67.38,67.81,18603.0,67.74,67.88,67.38,67.81,18603.0
2020-04-07 11:30:00,67.84,68.07,67.83,67.87,12741.0,67.84,68.07,67.83,67.87,12741.0
2020-04-07 11:35:00,67.9,68.19,67.88,68.17,24216.0,67.9,68.19,67.88,68.17,24216.0
2020-04-07 11:40:00,68.13,68.27,68.07,68.13,34176.0,68.13,68.27,68.07,68.13,34176.0
2020-04-07 11:45:00,68.17,68.24,68.08,68.08,12876.0,68.17,68.24,68.08,68.08,12876.0
2020-04-07 11:50:00,68.11,68.11,68.0,68.1,17691.0,68.11,68.11,68.0,68.1,17691.0
2020-04-07 11:55:00,68.04,68.11,67.94,67.96,18348.0,68.04,68.11,67.94,67.96,18348.0
2020-04-07 12:00:00,68.06,68.27,68.06,68.21,15576.0,68.06,68.27,68.06,68.21,15576.0
2020-04-07 12:05:00,68.3,68.56,68.24,68.55,89364.0,68.3,68.56,68.24,68.55,89364.0
2020-04-07 12:10:00,68.59,68.61,68.35,68.39,23400.0,68.59,68.61,68.35,68.39,23400.0
2020-04-07 12:15:00,68.32,68.69,68.32,68.69,21471.0,68.32,68.69,68.32,68.69,21471.0
2020-04-07 12:20:00,68.62,68.85,68.53,68.58,22239.0,68.62,68.85,68.53,68.58,22239.0
2020-04-07 12:25:00,68.66,68.8,68.54,68.8,24636.0,68.66,68.8,68.54,68.8,24636.0
2020-04-07 12:30:00,68.88,68.98,68.68,68.73,14691.0,68.88,68.98,68.68,68.73,14691.0
2020-04-07 12:35:00,68.68,68.72,68.12,68.25,102429.0,68.68,68.72,68.12,68.25,102429.0
2020-04-07 12:40:00,68.2,68.55,68.17,68.36,27795.0,68.2,68.55,68.17,68.36,27795.0
2020-04-07 12:45:00,68.43,68.55,68.29,68.46,13464.0,68.43,68.55,68.29,68.46,13464.0
2020-04-07 12:50:00,68.42,68.45,68.27,68.38,15501.0,68.42,68.45,68.27,68.38,15501.0
2020-04-07 12:55:00,68.3,68.51,68.14,68.14,15333.0,68.3,68.51,68.14,68.14,15333.0
2020-04-07 13:00:00,68.25,68.51,68.25,68.35,8748.0,68.25,68.51,68.25,68.35,8748.0
2020-04-07 13:05:00,68.44,68.45,68.22,68.22,3600.0,68.44,68.45,68.22,68.22,3600.0
2020-04-07 13:10:00,68.27,68.63,68.22,68.47,13752.0,68.27,68.63,68.22,68.47,13752.0
2020-04-07 13:15:00,68.55,68.55,68.24,68.32,10893.0,68.55,68.55,68.24,68.32,10893.0
2020-04-07 13:20:00,68.34,68.43,68.25,68.39,10521.0,68.34,68.43,68.25,68.39,10521.0
2020-04-07 13:25:00,68.38,68.46,68.27,68.46,9300.0,68.38,68.46,68.27,68.46,9300.0
2020-04-07 13:30:00,68.43,68.53,68.32,68.51,7104.0,68.43,68.53,68.32,68.51,7104.0
2020-04-07 13:35:00,68.51,68.58,68.16,68.2,32421.0,68.51,68.58,68.16,68.2,32421.0
2020-04-07 13:40:00,68.15,68.43,68.11,68.38,5100.0,68.15,68.43,68.11,68.38,5100.0
2020-04-07 13:45:00,68.34,68.4,68.14,68.14,10200.0,68.34,68.4,68.14,68.14,10200.0
2020-04-07 13:50:00,68.13,68.13,67.95,68.11,10308.0,68.13,68.13,67.95,68.11,10308.0
2020-04-07 13:55:00,68.09,68.09,67.79,67.84,19428.0,68.09,68.09,67.79,67.84,19428.0
2020-04-07 14:00:00,67.8,67.87,67.7,67.7,12033.0,67.8,67.87,67.7,67.7,12033.0
2020-04-07 14:05:00,67.67,67.67,67.33,67.46,32283.0,67.67,67.67,67.33,67.46,32283.0
2020-04-07 14:10:00,67.43,67.44,67.19,67.19,28770.0,67.43,67.44,67.19,67.19,28770.0
2020-04-07 14:15:00,67.19,67.21,66.84,66.9,33900.0,67.19,67.21,66.84,66.9,33900.0
2020-04-07 14:20:00,66.84,67.09,66.82,66.99,33675.0,66.84,67.09,66.82,66.99,33675.0
2020-04-07 14:25:00,67.02,67.09,66.92,66.92,25446.0,67.02,67.09,66.92,66.92,25446.0
2020-04-07 14:30:00,66.89,66.97,66.78,66.78,15390.0,66.89,66.97,66.78,66.78,15390.0
2020-04-07 14:35:00,66.78,66.87,66.6,66.66,13731.0,66.78,66.87,66.6,66.66,13731.0
2020-04-07 14:40:00,66.68,66.68,66.38,66.38,8400.0,66.68,66.68,66.38,66.38,8400.0
2020-04-07 14:45:00,66.4,66.6,66.39,66.49,6954.0,66.4,66.6,66.39,66.49,6954.0
2020-04-07 14:50:00,66.46,66.53,66.2,66.25,14145.0,66.46,66.53,66.2,66.25,14145.0
2020-04-07 14:55:00,66.24,66.5,66.2,66.24,17160.0,66.24,66.5,66.2,66.24,17160.0
2020-04-07 15:00:00,66.28,66.54,66.28,66.54,14958.0,66.28,66.54,66.28,66.54,14958.0
2020-04-07 15:05:00,66.54,66.78,66.54,66.78,35313.0,66.54,66.78,66.54,66.78,35313.0
2020-04-07 15:10:00,66.74,66.79,66.51,66.62,30462.0,66.74,66.79,66.51,66.62,30462.0
2020-04-07 15:15:00,66.65,66.67,66.16,66.2,25668.0,66.65,66.67,66.16,66.2,25668.0
2020-04-07 15:20:00,66.2,66.31,65.38,65.38,116910.0,66.2,66.31,65.38,65.38,116910.0
2020-04-07 15:25:00,65.49,65.77,65.19,65.31,176970.0,65.49,65.77,65.19,65.31,176970.0
2020-04-07 15:30:00,65.31,65.66,65.12,65.66,51813.0,65.31,65.66,65.12,65.66,51813.0
2020-04-07 15:35:00,65.65,65.95,65.65,65.95,27039.0,65.65,65.95,65.65,65.95,27039.0
2020-04-07 15:40:00,65.88,65.92,65.51,65.58,56847.0,65.88,65.92,65.51,65.58,56847.0
2020-04-07 15:45:00,65.56,65.92,65.52,65.86,66681.0,65.56,65.92,65.52,65.86,66681.0
2020-04-07 15:50:00,65.71,65.77,65.13,65.29,107415.0,65.71,65.77,65.13,65.29,107415.0
2020-04-07 15:55:00,65.27,65.33,64.77,64.81,326142.0,65.27,65.33,64.77,64.81,326142.0
2020-04-08 09:30:00,65.71,65.71,65.03,65.35,94725.0,65.71,65.71,65.03,65.35,94725.0
2020-04-08 09:35:00,65.25,65.35,65.0,65.24,32331.0,65.25,65.35,65.0,65.24,32331.0
2020-04-08 09:40:00,65.44,65.52,64.78,64.82,31428.0,65.44,65.52,64.78,64.82,31428.0
2020-04-08 09:45:00,65.03,65.19,64.8,65.09,18948.0,65.03,65.19,64.8,65.09,18948.0
2020-04-08 09:50:00,65.04,65.33,64.95,65.23,21450.0,65.04,65.33,64.95,65.23,21450.0
2020-04-08 09:55:00,65.28,65.68,65.19,65.6,9930.0,65.28,65.68,65.19,65.6,9930.0
2020-04-08 10:00:00,65.56,65.65,65.34,65.37,21777.0,65.56,65.65,65.34,65.37,21777.0
2020-04-08 10:05:00,65.48,65.52,65.1,65.3,38454.0,65.48,65.52,65.1,65.3,38454.0
2020-04-08 10:10:00,65.3,65.66,65.3,65.61,15300.0,65.3,65.66,65.3,65.61,15300.0
2020-04-08 10:15:00,65.72,65.81,65.68,65.78,9453.0,65.72,65.81,65.68,65.78,9453.0
2020-04-08 10:20:00,65.85,65.96,65.73,65.83,15075.0,65.85,65.96,65.73,65.83,15075.0
2020-04-08 10:25:00,65.87,66.24,65.87,65.99,53136.0,65.87,66.24,65.87,65.99,53136.0
2020-04-08 10:30:00,66.0,66.15,65.99,66.08,29151.0,66.0,66.15,65.99,66.08,29151.0
2020-04-08 10:35:00,66.11,66.14,65.86,65.99,12606.0,66.11,66.14,65.86,65.99,12606.0
2020-04-08 10:40:00,65.96,66.11,65.55,65.71,67533.0,65.96,66.11,65.55,65.71,67533.0
2020-04-08 10:45:00,65.8,66.23,65.8,66.22,12000.0,65.8,66.23,65.8,66.22,12000.0
2020-04-08 10:50:00,66.18,66.21,66.0,66.09,104247.0,66.18,66.21,66.0,66.09,104247.0
2020-04-08 10:55:00,66.13,66.4,66.08,66.4,171510.0,66.13,66.4,66.08,66.4,171510.0
2020-04-08 11:00:00,66.4,66.56,66.24,66.26,50505.0,66.4,66.56,66.24,66.26,50505.0
2020-04-08 11:05:00,66.22,66.33,66.1,66.14,20361.0,66.22,66.33,66.1,66.14,20361.0
2020-04-08 11:10:00,66.17,66.45,66.17,66.34,17829.0,66.17,66.45,66.17,66.34,17829.0
2020-04-08 11:15:00,66.42,66.63,66.38,66.55,12045.0,66.42,66.63,66.38,66.55,12045.0
2020-04-08 11:20:00,66.6,66.64,66.31,66.33,88872.0,66.6,66.64,66.31,66.33,88872.0
2020-04-08 11:25:00,66.32,66.39,66.23,66.36,41952.0,66.32,66.39,66.23,66.36,41952.0
2020-04-08 11:30:00,66.37,66.49,66.29,66.43,17598.0,66.37,66.49,66.29,66.43,17598.0
2020-04-08 11:35:00,66.41,66.51,66.3,66.51,14223.0,66.41,66.51,66.3,66.51,14223.0
2020-04-08 11:40:00,66.58,66.78,66.56,66.76,22593.0,66.58,66.78,66.56,66.76,22593.0
2020-04-08 11:45:00,66.8,66.89,66.74,66.87,44037.0,66.8,66.89,66.74,66.87,44037.0
2020-04-08 11:50:00,66.78,66.86,66.74,66.78,102114.0,66.78,66.86,66.74,66.78,102114.0
2020-04-08 11:55:00,66.77,67.25,66.77,67.14,25968.0,66.77,67.25,66.77,67.14,25968.0
2020-04-08 12:00:00,67.17,67.23,67.09,67.17,13500.0,67.17,67.23,67.09,67.17,13500.0
2020-04-08 12:05:00,67.14,67.26,67.08,67.17,5700.0,67.14,67.26,67.08,67.17,5700.0
2020-04-08 12:10:00,67.15,67.2,67.05,67.19,17493.0,67.15,67.2,67.05,67.19,17493.0
2020-04-08 12:15:00,67.16,67.2,66.87,67.09,34278.0,67.16,67.2,66.87,67.09,34278.0
2020-04-08 12:20:00,67.13,67.18,67.1,67.14,4962.0,67.13,67.18,67.1,67.14,4962.0
2020-04-08 12:25:00,67.16,67.16,67.04,67.04,16983.0,67.16,67.16,67.04,67.04,16983.0
2020-04-08 12:30:00,67.13,67.17,67.05,67.15,5400.0,67.13,67.17,67.05,67.15,5400.0
2020-04-08 12:35:00,67.18,67.38,67.08,67.33,35061.0,67.18,67.38,67.08,67.33,35061.0
2020-04-08 12:40:00,67.29,67.42,67.18,67.26,20364.0,67.29,67.42,67.18,67.26,20364.0
2020-04-08 12:45:00,67.25,67.37,67.19,67.3,27780.0,67.25,67.37,67.19,67.3,27780.0
2020-04-08 12:50:00,67.27,67.43,67.24,67.34,25017.0,67.27,67.43,67.24,67.34,25017.0
2020-04-08 12:55:00,67.34,67.46,67.25,67.38,106572.0,67.34,67.46,67.25,67.38,106572.0
2020-04-08 13:00:00,67.4,67.56,67.34,67.55,30483.0,67.4,67.56,67.34,67.55,30483.0
2020-04-08 13:05:00,67.49,67.81,67.46,67.54,49905.0,67.49,67.81,67.46,67.54,49905.0
2020-04-08 13:10:00,67.57,67.75,67.53,67.65,19158.0,67.57,67.75,67.53,67.65,19158.0
2020-04-08 13:15:00,67.71,67.72,67.6,67.63,20508.0,67.71,67.72,67.6,67.63,20508.0
2020-04-08 13:20:00,67.67,67.8,67.62,67.79,33216.0,67.67,67.8,67.62,67.79,33216.0
2020-04-08 13:25:00,67.76,67.79,67.71,67.72,31962.0,67.76,67.79,67.71,67.72,31962.0
2020-04-08 13:30:00,67.75,67.8,67.67,67.73,14400.0,67.75,67.8,67.67,67.73,14400.0
2020-04-08 13:35:00,67.7,67.7,67.51,67.66,17733.0,67.7,67.7,67.51,67.66,17733.0
2020-04-08 13:40:00,67.7,67.77,67.5,67.56,15747.0,67.7,67.77,67.5,67.56,15747.0
2020-04-08 13:45:00,67.61,67.76,67.57,67.76,8253.0,67.61,67.76,67.57,67.76,8253.0
2020-04-08 13:50:00,67.75,67.88,67.75,67.82,11274.0,67.75,67.88,67.75,67.82,11274.0
2020-04-08 13:55:00,67.88,67.91,67.74,67.91,25419.0,67.88,67.91,67.74,67.91,25419.0
2020-04-08 14:00:00,67.92,68.12,67.84,68.12,38070.0,67.92,68.12,67.84,68.12,38070.0
2020-04-08 14:05:00,68.13,68.33,68.11,68.3,24105.0,68.13,68.33,68.11,68.3,24105.0
2020-04-08 14:10:00,68.33,68.39,68.26,68.29,34452.0,68.33,68.39,68.26,68.29,34452.0
2020-04-08 14:15:00,68.32,68.73,68.28,68.68,69246.0,68.32,68.73,68.28,68.68,69246.0
2020-04-08 14:20:00,68.65,68.71,68.43,68.65,47835.0,68.65,68.71,68.43,68.65,47835.0
2020-04-08 14:25:00,68.71,68.71,68.54,68.64,30795.0,68.71,68.71,68.54,68.64,30795.0
2020-04-08 14:30:00,68.65,68.89,68.61,68.83,37173.0,68.65,68.89,68.61,68.83,37173.0
2020-04-08 14:35:00,68.82,68.99,68.78,68.94,26373.0,68.82,68.99,68.78,68.94,26373.0
2020-04-08 14:40:00,68.96,69.17,68.94,69.14,26505.0,68.96,69.17,68.94,69.14,26505.0
2020-04-08 14:45:00,69.11,69.15,68.67,68.75,39732.0,69.11,69.15,68.67,68.75,39732.0
2020-04-08 14:50:00,68.81,69.03,68.81,69.03,19104.0,68.81,69.03,68.81,69.03,19104.0
2020-04-08 14:55:00,69.06,69.21,68.99,69.18,27411.0,69.06,69.21,68.99,69.18,27411.0
2020-04-08 15:00:00,69.21,69.31,69.13,69.3,23625.0,69.21,69.31,69.13,69.3,23625.0
2020-04-08 15:05:00,69.3,69.37,69.17,69.33,35814.0,69.3,69.37,69.17,69.33,35814.0
2020-04-08 15:10:00,69.32,69.35,69.21,69.22,49194.0,69.32,69.35,69.21,69.22,49194.0
2020-04-08 15:15:00,69.23,69.48,69.23,69.46,37095.0,69.23,69.48,69.23,69.46,37095.0
2020-04-08 15:20:00,69.5,69.56,69.18,69.25,68361.0,69.5,69.56,69.18,69.25,68361.0
2020-04-08 15:25:00,69.26,69.39,68.98,69.07,64998.0,69.26,69.39,68.98,69.07,64998.0
2020-04-08 15:30:00,69.16,69.36,69.16,69.33,111105.0,69.16,69.36,69.16,69.33,111105.0
2020-04-08 15:35:00,69.32,69.34,69.1,69.27,101538.0,69.32,69.34,69.1,69.27,101538.0
2020-04-08 15:40:00,69.3,69.3,68.68,68.8,63999.0,69.3,69.3,68.68,68.8,63999.0
2020-04-08 15:45:00,68.79,68.96,68.67,68.93,46608.0,68.79,68.96,68.67,68.93,46608.0
2020-04-08 15:50:00,69.0,69.34,68.99,69.2,88926.0,69.0,69.34,68.99,69.2,88926.0
2020-04-08 15:55:00,69.18,69.18,68.85,68.94,251517.0,69.18,69.18,68.85,68.94,251517.0
2020-04-09 09:30:00,69.88,69.88,69.07,69.82,100725.0,69.88,69.88,69.07,69.82,100725.0
2020-04-09 09:35:00,69.59,69.98,69.31,69.81,48561.0,69.59,69.98,69.31,69.81,48561.0
2020-04-09 09:40:00,69.92,70.62,69.81,70.62,73404.0,69.92,70.62,69.81,70.62,73404.0
2020-04-09 09:45:00,70.55,70.61,69.94,70.17,55668.0,70.55,70.61,69.94,70.17,55668.0
2020-04-09 09:50:00,70.13,70.36,69.88,70.22,38709.0,70.13,70.36,69.88,70.22,38709.0
2020-04-09 09:55:00,70.3,70.48,70.08,70.2,22806.0,70.3,70.48,70.08,70.2,22806.0
2020-04-09 10:00:00,70.25,70.46,69.97,70.29,47784.0,70.25,70.46,69.97,70.29,47784.0
2020-04-09 10:05:00,70.24,70.33,69.98,70.3,60183.0,70.24,70.33,69.98,70.3,60183.0
2020-04-09 10:10:00,70.32,70.57,70.28,70.57,42453.0,70.32,70.57,70.28,70.57,42453.0
2020-04-09 10:15:00,70.54,70.83,70.44,70.67,57756.0,70.54,70.83,70.44,70.67,57756.0
2020-04-09 10:20:00,70.68,70.83,70.6,70.78,46752.0,70.68,70.83,70.6,70.78,46752.0
2020-04-09 10:25:00,70.78,70.87,70.59,70.64,62082.0,70.78,70.87,70.59,70.64,62082.0
2020-04-09 10:30:00,70.61,70.61,70.33,70.56,49722.0,70.61,70.61,70.33,70.56,49722.0
2020-04-09 10:35:00,70.57,71.02,70.57,70.99,74934.0,70.57,71.02,70.57,70.99,74934.0
2020-04-09 10:40:00,70.95,71.22,70.71,71.03,35397.0,70.95,71.22,70.71,71.03,35397.0
2020-04-09 10:45:00,71.04,71.49,71.04,71.37,35679.0,71.04,71.49,71.04,71.37,35679.0
2020-04-09 10:50:00,71.39,71.59,71.31,71.42,46722.0,71.39,71.59,71.31,71.42,46722.0
2020-04-09 10:55:00,71.54,71.95,71.51,71.69,41172.0,71.54,71.95,71.51,71.69,41172.0
2020-04-09 11:00:00,71.69,71.74,70.42,70.42,51144.0,71.69,71.74,70.42,70.42,51144.0
2020-04-09 11:05:00,70.34,70.89,70.34,70.7,38280.0,70.34,70.89,70.34,70.7,38280.0
2020-04-09 11:10:00,70.85,70.87,70.46,70.68,25665.0,70.85,70.87,70.46,70.68,25665.0
2020-04-09 11:15:00,70.7,70.7,70.36,70.48,14460.0,70.7,70.7,70.36,70.48,14460.0
2020-04-09 11:20:00,70.54,70.58,70.03,70.03,40095.0,70.54,70.58,70.03,70.03,40095.0
2020-04-09 11:25:00,70.11,70.21,70.0,70.09,39975.0,70.11,70.21,70.0,70.09,39975.0
2020-04-09 11:30:00,70.09,70.23,69.94,70.05,27429.0,70.09,70.23,69.94,70.05,27429.0
2020-04-09 11:35:00,70.05,70.29,70.02,70.24,19047.0,70.05,70.29,70.02,70.24,19047.0
2020-04-09 11:40:00,70.29,70.54,70.19,70.42,31728.0,70.29,70.54,70.19,70.42,31728.0
2020-04-09 11:45:00,70.43,70.49,70.31,70.49,25893.0,70.43,70.49,70.31,70.49,25893.0
2020-04-09 11:50:00,70.54,70.54,70.3,70.36,25455.0,70.54,70.54,70.3,70.36,25455.0
2020-04-09 11:55:00,70.32,70.44,70.32,70.39,39549.0,70.32,70.44,70.32,70.39,39549.0
2020-04-09 12:00:00,70.47,70.84,70.45,70.83,15789.0,70.47,70.84,70.45,70.83,15789.0
2020-04-09 12:05:00,70.79,70.88,70.58,70.88,30384.0,70.79,70.88,70.58,70.88,30384.0
2020-04-09 12:10:00,70.88,70.91,70.61,70.72,21972.0,70.88,70.91,70.61,70.72,21972.0
2020-04-09 12:15:00,70.76,71.0,70.69,70.98,8049.0,70.76,71.0,70.69,70.98,8049.0
2020-04-09 12:20:00,70.98,71.17,70.97,71.07,29280.0,70.98,71.17,70.97,71.07,29280.0
2020-04-09 12:25:00,71.04,71.05,70.87,70.87,16251.0,71.04,71.05,70.87,70.87,16251.0
2020-04-09 12:30:00,70.92,71.11,70.92,71.03,24003.0,70.92,71.11,70.92,71.03,24003.0
2020-04-09 12:35:00,71.01,71.25,70.94,71.25,12726.0,71.01,71.25,70.94,71.25,12726.0
2020-04-09 12:40:00,71.25,71.49,71.19,71.41,37275.0,71.25,71.49,71.19,71.41,37275.0
2020-04-09 12:45:00,71.4,71.43,71.2,71.23,20058.0,71.4,71.43,71.2,71.23,20058.0
2020-04-09 12:50:00,71.22,71.34,71.11,71.23,11400.0,71.22,71.34,71.11,71.23,11400.0
2020-04-09 12:55:00,71.19,71.41,71.11,71.24,18900.0,71.19,71.41,71.11,71.24,18900.0
2020-04-09 13:00:00,71.3,71.35,71.15,71.18,15801.0,71.3,71.35,71.15,71.18,15801.0
2020-04-09 13:05:00,71.24,71.31,71.16,71.26,12186.0,71.24,71.31,71.16,71.26,12186.0
2020-04-09 13:10:00,71.31,71.36,71.09,71.18,33174.0,71.31,71.36,71.09,71.18,33174.0
2020-04-09 13:15:00,71.22,71.33,71.16,71.31,14580.0,71.22,71.33,71.16,71.31,14580.0
2020-04-09 13:20:00,71.31,71.65,71.27,71.52,18900.0,71.31,71.65,71.27,71.52,18900.0
2020-04-09 13:25:00,71.47,71.84,71.38,71.84,28833.0,71.47,71.84,71.38,71.84,28833.0
2020-04-09 13:30:00,71.9,71.92,71.48,71.53,22716.0,71.9,71.92,71.48,71.53,22716.0
2020-04-09 13:35:00,71.52,71.59,71.31,71.42,18222.0,71.52,71.59,71.31,71.42,18222.0
2020-04-09 13:40:00,71.4,71.55,71.39,71.43,14055.0,71.4,71.55,71.39,71.43,14055.0
2020-04-09 13:45:00,71.47,71.51,71.13,71.26,13122.0,71.47,71.51,71.13,71.26,13122.0
2020-04-09 13:50:00,71.25,71.53,71.21,71.46,17565.0,71.25,71.53,71.21,71.46,17565.0
2020-04-09 13:55:00,71.52,71.64,71.39,71.54,16326.0,71.52,71.64,71.39,71.54,16326.0
2020-04-09 14:00:00,71.57,71.63,71.37,71.47,16878.0,71.57,71.63,71.37,71.47,16878.0
2020-04-09 14:05:00,71.47,71.62,71.36,71.52,19458.0,71.47,71.62,71.36,71.52,19458.0
2020-04-09 14:10:00,71.55,71.55,71.36,71.36,16884.0,71.55,71.55,71.36,71.36,16884.0
2020-04-09 14:15:00,71.36,71.57,71.31,71.33,24810.0,71.36,71.57,71.31,71.33,24810.0
2020-04-09 14:20:00,71.3,71.35,71.19,71.29,21792.0,71.3,71.35,71.19,71.29,21792.0
2020-04-09 14:25:00,71.2,71.48,71.2,71.32,19149.0,71.2,71.48,71.2,71.32,19149.0
2020-04-09 14:30:00,71.32,71.66,71.25,71.48,18486.0,71.32,71.66,71.25,71.48,18486.0
2020-04-09 14:35:00,71.5,71.7,71.45,71.65,18510.0,71.5,71.7,71.45,71.65,18510.0
2020-04-09 14:40:00,71.72,71.86,71.7,71.76,26019.0,71.72,71.86,71.7,71.76,26019.0
2020-04-09 14:45:00,71.83,71.89,71.49,71.5,19914.0,71.83,71.89,71.49,71.5,19914.0
2020-04-09 14:50:00,71.57,71.61,71.29,71.38,24177.0,71.57,71.61,71.29,71.38,24177.0
2020-04-09 14:55:00,71.37,71.53,71.21,71.53,30684.0,71.37,71.53,71.21,71.53,30684.0
2020-04-09 15:00:00,71.56,71.61,71.31,71.38,26760.0,71.56,71.61,71.31,71.38,26760.0
2020-04-09 15:05:00,71.36,71.66,71.3,71.64,22569.0,71.36,71.66,71.3,71.64,22569.0
2020-04-09 15:10:00,71.67,71.94,71.62,71.82,31422.0,71.67,71.94,71.62,71.82,31422.0
2020-04-09 15:15:00,71.86,72.01,71.78,71.95,43377.0,71.86,72.01,71.78,71.95,43377.0
2020-04-09 15:20:00,72.02,72.13,71.92,71.94,42396.0,72.02,72.13,71.92,71.94,42396.0
2020-04-09 15:25:00,72.0,72.49,71.99,72.49,40422.0,72.0,72.49,71.99,72.49,40422.0
2020-04-09 15:30:00,72.55,72.67,72.32,72.39,51198.0,72.55,72.67,72.32,72.39,51198.0
2020-04-09 15:35:00,72.48,72.52,71.97,72.17,62661.0,72.48,72.52,71.97,72.17,62661.0
2020-04-09 15:40:00,72.12,72.31,72.05,72.2,47712.0,72.12,72.31,72.05,72.2,47712.0
2020-04-09 15:45:00,72.25,72.29,71.85,71.88,57294.0,72.25,72.29,71.85,71.88,57294.0
2020-04-09 15:50:00,71.93,72.21,71.84,71.99,64089.0,71.93,72.21,71.84,71.99,64089.0
2020-04-09 15:55:00,71.97,72.03,71.66,71.79,206253.0,71.97,72.03,71.66,71.79,206253.0
2020-04-13 09:30:00,71.0,71.22,70.72,71.12,65418.0,71.0,71.22,70.72,71.12,65418.0
2020-04-13 09:35:00,71.03,71.03,70.67,70.96,16050.0,71.03,71.03,70.67,70.96,16050.0
2020-04-13 09:40:00,70.83,70.88,70.15,70.51,48168.0,70.83,70.88,70.15,70.51,48168.0
2020-04-13 09:45:00,70.21,70.21,69.4,69.4,30465.0,70.21,70.21,69.4,69.4,30465.0
2020-04-13 09:50:00,69.66,69.9,69.48,69.75,17787.0,69.66,69.9,69.48,69.75,17787.0
2020-04-13 09:55:00,69.73,69.92,68.92,69.09,32559.0,69.73,69.92,68.92,69.09,32559.0
2020-04-13 10:00:00,69.2,69.52,69.02,69.22,29124.0,69.2,69.52,69.02,69.22,29124.0
2020-04-13 10:05:00,69.23,69.53,69.05,69.25,16206.0,69.23,69.53,69.05,69.25,16206.0
2020-04-13 10:10:00,69.22,69.4,69.07,69.13,14709.0,69.22,69.4,69.07,69.13,14709.0
2020-04-13 10:15:00,69.1,69.16,68.92,69.08,13272.0,69.1,69.16,68.92,69.08,13272.0
2020-04-13 10:20:00,69.14,69.14,68.76,68.86,4716.0,69.14,69.14,68.76,68.86,4716.0
2020-04-13 10:25:00,68.68,68.85,68.57,68.61,23970.0,68.68,68.85,68.57,68.61,23970.0
2020-04-13 10:30:00,68.61,68.67,68.48,68.55,15852.0,68.61,68.67,68.48,68.55,15852.0
2020-04-13 10:35:00,68.45,68.58,68.14,68.19,16632.0,68.45,68.58,68.14,68.19,16632.0
2020-04-13 10:40:00,68.14,68.18,67.89,67.89,14121.0,68.14,68.18,67.89,67.89,14121.0
2020-04-13 10:45:00,68.08,68.31,67.95,68.06,19494.0,68.08,68.31,67.95,68.06,19494.0
2020-04-13 10:50:00,68.09,68.09,67.53,67.63,30435.0,68.09,68.09,67.53,67.63,30435.0
2020-04-13 10:55:00,67.6,67.63,67.38,67.5,39231.0,67.6,67.63,67.38,67.5,39231.0
2020-04-13 11:00:00,67.44,67.81,67.34,67.81,43980.0,67.44,67.81,67.34,67.81,43980.0
2020-04-13 11:05:00,67.81,67.83,67.36,67.38,35859.0,67.81,67.83,67.36,67.38,35859.0
2020-04-13 11:10:00,67.4,67.57,67.39,67.57,13110.0,67.4,67.57,67.39,67.57,13110.0
2020-04-13 11:15:00,67.6,67.74,67.37,67.52,16941.0,67.6,67.74,67.37,67.52,16941.0
2020-04-13 11:20:00,67.58,67.88,67.57,67.85,10506.0,67.58,67.88,67.57,67.85,10506.0
2020-04-13 11:25:00,67.87,68.0,67.84,67.96,16338.0,67.87,68.0,67.84,67.96,16338.0
2020-04-13 11:30:00,67.95,68.08,67.78,68.08,16176.0,67.95,68.08,67.78,68.08,16176.0
2020-04-13 11:35:00,68.0,68.19,67.95,68.08,23766.0,68.0,68.19,67.95,68.08,23766.0
2020-04-13 11:40:00,68.09,68.13,67.98,68.01,12186.0,68.09,68.13,67.98,68.01,12186.0
2020-04-13 11:45:00,68.03,68.27,68.03,68.23,5871.0,68.03,68.27,68.03,68.23,5871.0
2020-04-13 11:50:00,68.18,68.24,68.05,68.24,30141.0,68.18,68.24,68.05,68.24,30141.0
2020-04-13 11:55:00,68.19,68.24,68.06,68.08,29760.0,68.19,68.24,68.06,68.08,29760.0
2020-04-13 12:00:00,68.05,68.23,68.05,68.23,18885.0,68.05,68.23,68.05,68.23,18885.0
2020-04-13 12:05:00,68.24,68.32,68.09,68.11,16302.0,68.24,68.32,68.09,68.11,16302.0
2020-04-13 12:10:00,68.08,68.24,68.08,68.18,4731.0,68.08,68.24,68.08,68.18,4731.0
2020-04-13 12:15:00,68.17,68.46,68.17,68.43,21009.0,68.17,68.46,68.17,68.43,21009.0
2020-04-13 12:20:00,68.42,68.45,68.27,68.33,18282.0,68.42,68.45,68.27,68.33,18282.0
2020-04-13 12:25:00,68.38,68.38,68.17,68.19,16947.0,68.38,68.38,68.17,68.19,16947.0
2020-04-13 12:30:00,68.2,68.2,68.07,68.1,11982.0,68.2,68.2,68.07,68.1,11982.0
2020-04-13 12:35:00,68.09,68.12,67.98,67.99,8763.0,68.09,68.12,67.98,67.99,8763.0
2020-04-13 12:40:00,67.99,68.03,67.95,68.0,8595.0,67.99,68.03,67.95,68.0,8595.0
2020-04-13 12:45:00,68.08,68.15,68.06,68.1,3852.0,68.08,68.15,68.06,68.1,3852.0
2020-04-13 12:50:00,68.11,68.11,67.87,67.96,5709.0,68.11,68.11,67.87,67.96,5709.0
2020-04-13 12:55:00,67.85,67.85,67.82,67.82,4071.0,67.85,67.85,67.82,67.82,4071.0
2020-04-13 13:00:00,67.8,67.8,67.71,67.77,5700.0,67.8,67.8,67.71,67.77,5700.0
2020-04-13 13:05:00,67.78,67.85,67.76,67.83,8991.0,67.78,67.85,67.76,67.83,8991.0
2020-04-13 13:10:00,67.78,67.85,67.66,67.78,9570.0,67.78,67.85,67.66,67.78,9570.0
2020-04-13 13:15:00,67.82,67.82,67.66,67.78,7248.0,67.82,67.82,67.66,67.78,7248.0
2020-04-13 13:20:00,67.76,67.84,67.66,67.69,8235.0,67.76,67.84,67.66,67.69,8235.0
2020-04-13 13:25:00,67.72,67.82,67.6,67.76,6852.0,67.72,67.82,67.6,67.76,6852.0
2020-04-13 13:30:00,67.82,67.9,67.79,67.79,10446.0,67.82,67.9,67.79,67.79,10446.0
2020-04-13 13:35:00,67.8,68.0,67.8,67.91,8133.0,67.8,68.0,67.8,67.91,8133.0
2020-04-13 13:40:00,67.91,68.08,67.91,68.01,6300.0,67.91,68.08,67.91,68.01,6300.0
2020-04-13 13:45:00,68.08,68.09,68.02,68.09,2400.0,68.08,68.09,68.02,68.09,2400.0
2020-04-13 13:50:00,68.09,68.18,68.08,68.14,15363.0,68.09,68.18,68.08,68.14,15363.0
2020-04-13 13:55:00,68.15,68.23,68.14,68.2,11652.0,68.15,68.23,68.14,68.2,11652.0
2020-04-13 14:00:00,68.22,68.29,68.14,68.28,8313.0,68.22,68.29,68.14,68.28,8313.0
2020-04-13 14:05:00,68.29,68.37,68.23,68.24,7965.0,68.29,68.37,68.23,68.24,7965.0
2020-04-13 14:10:00,68.21,68.27,67.92,67.93,17937.0,68.21,68.27,67.92,67.93,17937.0
2020-04-13 14:15:00,67.95,68.11,67.89,68.04,17583.0,67.95,68.11,67.89,68.04,17583.0
2020-04-13 14:20:00,68.0,68.0,67.8,67.8,7770.0,68.0,68.0,67.8,67.8,7770.0
2020-04-13 14:25:00,67.87,67.87,67.67,67.79,10365.0,67.87,67.87,67.67,67.79,10365.0
2020-04-13 14:30:00,67.81,68.05,67.81,68.03,14685.0,67.81,68.05,67.81,68.03,14685.0
2020-04-13 14:35:00,67.97,68.09,67.97,68.0,4800.0,67.97,68.09,67.97,68.0,4800.0
2020-04-13 14:40:00,68.09,68.14,67.96,68.04,14349.0,68.09,68.14,67.96,68.04,14349.0
2020-04-13 14:45:00,68.12,68.35,68.09,68.28,8259.0,68.12,68.35,68.09,68.28,8259.0
2020-04-13 14:50:00,68.24,68.36,68.2,68.36,13500.0,68.24,68.36,68.2,68.36,13500.0
2020-04-13 14:55:00,68.37,68.39,68.29,68.3,9633.0,68.37,68.39,68.29,68.3,9633.0
2020-04-13 15:00:00,68.36,68.41,68.14,68.14,18015.0,68.36,68.41,68.14,68.14,18015.0
2020-04-13 15:05:00,68.24,68.28,68.08,68.12,19182.0,68.24,68.28,68.08,68.12,19182.0
2020-04-13 15:10:00,68.16,68.31,68.16,68.27,15552.0,68.16,68.31,68.16,68.27,15552.0
2020-04-13 15:15:00,68.27,68.52,68.12,68.52,11118.0,68.27,68.52,68.12,68.52,11118.0
2020-04-13 15:20:00,68.56,68.68,68.51,68.58,15564.0,68.56,68.68,68.51,68.58,15564.0
2020-04-13 15:25:00,68.62,68.8,68.59,68.78,23475.0,68.62,68.8,68.59,68.78,23475.0
2020-04-13 15:30:00,68.8,69.14,68.74,69.11,22818.0,68.8,69.14,68.74,69.11,22818.0
2020-04-13 15:35:00,69.14,69.24,69.02,69.16,22617.0,69.14,69.24,69.02,69.16,22617.0
2020-04-13 15:40:00,69.17,69.2,68.92,69.09,28131.0,69.17,69.2,68.92,69.09,28131.0
2020-04-13 15:45:00,69.06,69.38,68.97,69.26,44109.0,69.06,69.38,68.97,69.26,44109.0
2020-04-13 15:50:00,69.31,69.33,68.83,69.0,46590.0,69.31,69.33,68.83,69.0,46590.0
2020-04-13 15:55:00,69.0,69.25,68.83,69.06,160974.0,69.0,69.25,68.83,69.06,160974.0
2020-04-14 09:30:00,69.94,70.58,69.62,70.21,116694.0,69.94,70.58,69.62,70.21,116694.0
2020-04-14 09:35:00,70.23,70.29,69.63,69.86,47262.0,70.23,70.29,69.63,69.86,47262.0
2020-04-14 09:40:00,70.02,70.19,69.64,69.79,22731.0,70.02,70.19,69.64,69.79,22731.0
2020-04-14 09:45:00,69.8,70.22,69.7,70.04,16479.0,69.8,70.22,69.7,70.04,16479.0
2020-04-14 09:50:00,70.04,70.12,69.81,70.01,29793.0,70.04,70.12,69.81,70.01,29793.0
2020-04-14 09:55:00,69.98,70.32,69.83,69.88,162066.0,69.98,70.32,69.83,69.88,162066.0
2020-04-14 10:00:00,69.97,70.26,69.89,69.9,38151.0,69.97,70.26,69.89,69.9,38151.0
2020-04-14 10:05:00,69.94,70.24,69.94,70.13,36273.0,69.94,70.24,69.94,70.13,36273.0
2020-04-14 10:10:00,70.2,71.0,70.2,70.96,31572.0,70.2,71.0,70.2,70.96,31572.0
2020-04-14 10:15:00,70.89,71.63,70.89,71.59,62526.0,70.89,71.63,70.89,71.59,62526.0
2020-04-14 10:20:00,71.56,71.57,70.99,70.99,23310.0,71.56,71.57,70.99,70.99,23310.0
2020-04-14 10:25:00,71.02,71.06,70.69,70.82,21630.0,71.02,71.06,70.69,70.82,21630.0
2020-04-14 10:30:00,70.82,70.85,70.6,70.85,51477.0,70.82,70.85,70.6,70.85,51477.0
2020-04-14 10:35:00,71.0,71.13,70.71,70.83,13203.0,71.0,71.13,70.71,70.83,13203.0
2020-04-14 10:40:00,70.83,71.07,70.76,70.96,9900.0,70.83,71.07,70.76,70.96,9900.0
2020-04-14 10:45:00,70.96,71.25,70.94,71.19,15150.0,70.96,71.25,70.94,71.19,15150.0
2020-04-14 10:50:00,71.22,71.25,70.91,70.92,10686.0,71.22,71.25,70.91,70.92,10686.0
2020-04-14 10:55:00,70.79,71.01,70.79,70.93,17826.0,70.79,71.01,70.79,70.93,17826.0
2020-04-14 11:00:00,71.01,71.25,70.87,70.87,15012.0,71.01,71.25,70.87,70.87,15012.0
2020-04-14 11:05:00,70.8,70.84,70.64,70.84,20208.0,70.8,70.84,70.64,70.84,20208.0
2020-04-14 11:10:00,70.74,70.97,70.7,70.93,28377.0,70.74,70.97,70.7,70.93,28377.0
2020-04-14 11:15:00,70.96,71.04,70.79,70.83,33630.0,70.96,71.04,70.79,70.83,33630.0
2020-04-14 11:20:00,70.86,71.27,70.86,71.15,11403.0,70.86,71.27,70.86,71.15,11403.0
2020-04-14 11:25:00,71.18,71.21,70.83,70.87,14826.0,71.18,71.21,70.83,70.87,14826.0
2020-04-14 11:30:00,70.85,71.01,70.85,70.95,6900.0,70.85,71.01,70.85,70.95,6900.0
2020-04-14 11:35:00,70.91,71.22,70.9,71.18,25362.0,70.91,71.22,70.9,71.18,25362.0
2020-04-14 11:40:00,71.12,71.36,71.1,71.2,9297.0,71.12,71.36,71.1,71.2,9297.0
2020-04-14 11:45:00,71.16,71.31,71.14,71.15,14628.0,71.16,71.31,71.14,71.15,14628.0
2020-04-14 11:50:00,71.2,71.23,71.01,71.11,19761.0,71.2,71.23,71.01,71.11,19761.0
2020-04-14 11:55:00,71.2,71.2,71.04,71.09,6600.0,71.2,71.2,71.04,71.09,6600.0
2020-04-14 12:00:00,71.12,71.47,71.05,71.37,24828.0,71.12,71.47,71.05,71.37,24828.0
2020-04-14 12:05:00,71.34,71.4,71.24,71.39,8883.0,71.34,71.4,71.24,71.39,8883.0
2020-04-14 12:10:00,71.33,71.47,71.3,71.3,5061.0,71.33,71.47,71.3,71.3,5061.0
2020-04-14 12:15:00,71.31,71.63,71.3,71.59,19257.0,71.31,71.63,71.3,71.59,19257.0
2020-04-14 12:20:00,71.57,71.7,71.52,71.53,27690.0,71.57,71.7,71.52,71.53,27690.0
2020-04-14 12:25:00,71.56,71.59,71.4,71.45,5406.0,71.56,71.59,71.4,71.45,5406.0
2020-04-14 12:30:00,71.47,71.5,71.36,71.44,5742.0,71.47,71.5,71.36,71.44,5742.0
2020-04-14 12:35:00,71.5,71.54,71.49,71.49,9330.0,71.5,71.54,71.49,71.49,9330.0
2020-04-14 12:40:00,71.48,71.62,71.45,71.51,14052.0,71.48,71.62,71.45,71.51,14052.0
2020-04-14 12:45:00,71.52,71.55,71.35,71.44,8298.0,71.52,71.55,71.35,71.44,8298.0
2020-04-14 12:50:00,71.49,71.55,71.35,71.51,11007.0,71.49,71.55,71.35,71.51,11007.0
2020-04-14 12:55:00,71.55,71.56,71.37,71.43,14376.0,71.55,71.56,71.37,71.43,14376.0
2020-04-14 13:00:00,71.34,71.44,71.28,71.43,54018.0,71.34,71.44,71.28,71.43,54018.0
2020-04-14 13:05:00,71.35,71.47,71.31,71.47,5418.0,71.35,71.47,71.31,71.47,5418.0
2020-04-14 13:10:00,71.5,71.6,71.46,71.49,11298.0,71.5,71.6,71.46,71.49,11298.0
2020-04-14 13:15:00,71.5,71.5,71.43,71.5,5274.0,71.5,71.5,71.43,71.5,5274.0
2020-04-14 13:20:00,71.53,71.63,71.51,71.63,9624.0,71.53,71.63,71.51,71.63,9624.0
2020-04-14 13:25:00,71.62,71.65,71.55,71.63,14367.0,71.62,71.65,71.55,71.63,14367.0
2020-04-14 13:30:00,71.66,71.72,71.62,71.72,10647.0,71.66,71.72,71.62,71.72,10647.0
2020-04-14 13:35:00,71.72,71.75,71.64,71.7,10995.0,71.72,71.75,71.64,71.7,10995.0
2020-04-14 13:40:00,71.71,71.77,71.66,71.67,11547.0,71.71,71.77,71.66,71.67,11547.0
2020-04-14 13:45:00,71.68,71.9,71.68,71.9,18153.0,71.68,71.9,71.68,71.9,18153.0
2020-04-14 13:50:00,71.93,71.96,71.86,71.96,9789.0,71.93,71.96,71.86,71.96,9789.0
2020-04-14 13:55:00,71.99,71.99,71.91,71.95,13995.0,71.99,71.99,71.91,71.95,13995.0
2020-04-14 14:00:00,71.96,72.0,71.91,71.93,27315.0,71.96,72.0,71.91,71.93,27315.0
2020-04-14 14:05:00,71.89,71.99,71.87,71.98,19407.0,71.89,71.99,71.87,71.98,19407.0
2020-04-14 14:10:00,72.0,72.08,71.93,71.93,21903.0,72.0,72.08,71.93,71.93,21903.0
2020-04-14 14:15:00,71.95,72.2,71.95,72.16,16302.0,71.95,72.2,71.95,72.16,16302.0
2020-04-14 14:20:00,72.16,72.2,72.09,72.16,41376.0,72.16,72.2,72.09,72.16,41376.0
2020-04-14 14:25:00,72.17,72.2,71.92,71.93,25935.0,72.17,72.2,71.92,71.93,25935.0
2020-04-14 14:30:00,71.98,72.09,71.85,71.93,13644.0,71.98,72.09,71.85,71.93,13644.0
2020-04-14 14:35:00,71.98,72.03,71.81,71.9,23883.0,71.98,72.03,71.81,71.9,23883.0
2020-04-14 14:40:00,71.91,72.04,71.86,71.97,14148.0,71.91,72.04,71.86,71.97,14148.0
2020-04-14 14:45:00,71.93,71.97,71.85,71.85,15630.0,71.93,71.97,71.85,71.85,15630.0
2020-04-14 14:50:00,71.88,72.02,71.88,71.96,18165.0,71.88,72.02,71.88,71.96,18165.0
2020-04-14 14:55:00,71.88,72.06,71.88,72.06,26931.0,71.88,72.06,71.88,72.06,26931.0
2020-04-14 15:00:00,72.04,72.04,71.89,71.99,18801.0,72.04,72.04,71.89,71.99,18801.0
2020-04-14 15:05:00,71.97,71.97,71.76,71.89,28029.0,71.97,71.97,71.76,71.89,28029.0
2020-04-14 15:10:00,71.86,71.97,71.79,71.97,26463.0,71.86,71.97,71.79,71.97,26463.0
2020-04-14 15:15:00,71.92,71.97,71.67,71.81,41958.0,71.92,71.97,71.67,71.81,41958.0
2020-04-14 15:20:00,71.76,71.81,71.71,71.8,33501.0,71.76,71.81,71.71,71.8,33501.0
2020-04-14 15:25:00,71.78,71.98,71.78,71.95,39825.0,71.78,71.98,71.78,71.95,39825.0
2020-04-14 15:30:00,71.95,72.11,71.95,72.04,31053.0,71.95,72.11,71.95,72.04,31053.0
2020-04-14 15:35:00,72.04,72.09,71.94,72.03,53181.0,72.04,72.09,71.94,72.03,53181.0
2020-04-14 15:40:00,72.05,72.18,72.02,72.09,56835.0,72.05,72.18,72.02,72.09,56835.0
2020-04-14 15:45:00,72.1,72.24,72.05,72.18,62979.0,72.1,72.24,72.05,72.18,62979.0
2020-04-14 15:50:00,72.19,72.25,71.91,72.06,80511.0,72.19,72.25,71.91,72.06,80511.0
2020-04-14 15:55:00,72.06,72.19,71.94,72.05,173835.0,72.06,72.19,71.94,72.05,173835.0
2020-04-15 09:30:00,70.75,71.35,70.75,70.87,91113.0,70.75,71.35,70.75,70.87,91113.0
2020-04-15 09:35:00,70.84,71.24,70.38,71.17,17502.0,70.84,71.24,70.38,71.17,17502.0
2020-04-15 09:40:00,71.16,71.26,70.96,71.03,18219.0,71.16,71.26,70.96,71.03,18219.0
2020-04-15 09:45:00,70.96,71.26,70.88,71.01,33024.0,70.96,71.26,70.88,71.01,33024.0
2020-04-15 09:50:00,71.18,71.62,71.13,71.38,34785.0,71.18,71.62,71.13,71.38,34785.0
2020-04-15 09:55:00,71.29,71.81,71.28,71.68,51510.0,71.29,71.81,71.28,71.68,51510.0
2020-04-15 10:00:00,71.76,71.77,71.06,71.06,29361.0,71.76,71.77,71.06,71.06,29361.0
2020-04-15 10:05:00,71.11,71.34,71.09,71.19,19254.0,71.11,71.34,71.09,71.19,19254.0
2020-04-15 10:10:00,71.23,71.46,71.1,71.32,42177.0,71.23,71.46,71.1,71.32,42177.0
2020-04-15 10:15:00,71.32,71.67,71.23,71.5,96147.0,71.32,71.67,71.23,71.5,96147.0
2020-04-15 10:20:00,71.45,71.46,71.26,71.4,110163.0,71.45,71.46,71.26,71.4,110163.0
2020-04-15 10:25:00,71.4,71.47,71.27,71.43,139170.0,71.4,71.47,71.27,71.43,139170.0
2020-04-15 10:30:00,71.42,71.8,71.38,71.56,28269.0,71.42,71.8,71.38,71.56,28269.0
2020-04-15 10:35:00,71.63,71.72,71.33,71.33,27432.0,71.63,71.72,71.33,71.33,27432.0
2020-04-15 10:40:00,71.36,71.74,71.29,71.61,32217.0,71.36,71.74,71.29,71.61,32217.0
2020-04-15 10:45:00,71.59,71.68,71.49,71.55,6462.0,71.59,71.68,71.49,71.55,6462.0
2020-04-15 10:50:00,71.61,71.61,71.29,71.35,7899.0,71.61,71.61,71.29,71.35,7899.0
2020-04-15 10:55:00,71.36,71.61,71.36,71.54,23670.0,71.36,71.61,71.36,71.54,23670.0
2020-04-15 11:00:00,71.51,71.51,71.26,71.46,9000.0,71.51,71.51,71.26,71.46,9000.0
2020-04-15 11:05:00,71.38,71.62,71.33,71.62,14100.0,71.38,71.62,71.33,71.62,14100.0
2020-04-15 11:10:00,71.57,72.0,71.52,71.97,7221.0,71.57,72.0,71.52,71.97,7221.0
2020-04-15 11:15:00,72.08,72.08,71.83,71.83,9762.0,72.08,72.08,71.83,71.83,9762.0
2020-04-15 11:20:00,71.86,71.92,71.74,71.84,3900.0,71.86,71.92,71.74,71.84,3900.0
2020-04-15 11:25:00,71.77,71.83,71.63,71.77,35382.0,71.77,71.83,71.63,71.77,35382.0
2020-04-15 11:30:00,71.68,71.8,71.58,71.6,16725.0,71.68,71.8,71.58,71.6,16725.0
2020-04-15 11:35:00,71.63,71.63,71.44,71.44,5700.0,71.63,71.63,71.44,71.44,5700.0
2020-04-15 11:40:00,71.49,71.6,71.39,71.56,34524.0,71.49,71.6,71.39,71.56,34524.0
2020-04-15 11:45:00,71.62,71.72,71.54,71.56,10518.0,71.62,71.72,71.54,71.56,10518.0
2020-04-15 11:50:00,71.6,71.68,71.55,71.63,8391.0,71.6,71.68,71.55,71.63,8391.0
2020-04-15 11:55:00,71.59,71.66,71.55,71.6,6300.0,71.59,71.66,71.55,71.6,6300.0
2020-04-15 12:00:00,71.53,71.69,71.52,71.57,11970.0,71.53,71.69,71.52,71.57,11970.0
2020-04-15 12:05:00,71.63,71.7,71.55,71.63,38004.0,71.63,71.7,71.55,71.63,38004.0
2020-04-15 12:10:00,71.62,71.62,71.39,71.47,18771.0,71.62,71.62,71.39,71.47,18771.0
2020-04-15 12:15:00,71.48,71.6,71.34,71.34,16374.0,71.48,71.6,71.34,71.34,16374.0
2020-04-15 12:20:00,71.37,71.66,71.37,71.48,18282.0,71.37,71.66,71.37,71.48,18282.0
2020-04-15 12:25:00,71.48,71.52,71.41,71.5,4509.0,71.48,71.52,71.41,71.5,4509.0
2020-04-15 12:30:00,71.47,71.59,71.35,71.41,12906.0,71.47,71.59,71.35,71.41,12906.0
2020-04-15 12:35:00,71.4,71.51,71.33,71.46,8760.0,71.4,71.51,71.33,71.46,8760.0
2020-04-15 12:40:00,71.41,71.66,71.38,71.65,43713.0,71.41,71.66,71.38,71.65,43713.0
2020-04-15 12:45:00,71.69,71.73,71.48,71.57,12147.0,71.69,71.73,71.48,71.57,12147.0
2020-04-15 12:50:00,71.55,71.68,71.55,71.56,6300.0,71.55,71.68,71.55,71.56,6300.0
2020-04-15 12:55:00,71.6,71.65,71.41,71.6,6642.0,71.6,71.65,71.41,71.6,6642.0
2020-04-15 13:00:00,71.54,71.64,71.5,71.6,8772.0,71.54,71.64,71.5,71.6,8772.0
2020-04-15 13:05:00,71.63,71.65,71.56,71.63,2100.0,71.63,71.65,71.56,71.63,2100.0
2020-04-15 13:10:00,71.66,71.79,71.62,71.63,8067.0,71.66,71.79,71.62,71.63,8067.0
2020-04-15 13:15:00,71.6,71.73,71.6,71.67,11712.0,71.6,71.73,71.6,71.67,11712.0
2020-04-15 13:20:00,71.63,71.63,71.45,71.5,6300.0,71.63,71.63,71.45,71.5,6300.0
2020-04-15 13:25:00,71.53,71.65,71.43,71.48,8673.0,71.53,71.65,71.43,71.48,8673.0
2020-04-15 13:30:00,71.44,71.48,71.37,71.38,8241.0,71.44,71.48,71.37,71.38,8241.0
2020-04-15 13:35:00,71.37,71.55,71.36,71.36,13806.0,71.37,71.55,71.36,71.36,13806.0
2020-04-15 13:40:00,71.38,71.5,71.29,71.45,40902.0,71.38,71.5,71.29,71.45,40902.0
2020-04-15 13:45:00,71.52,71.52,71.32,71.36,3321.0,71.52,71.52,71.32,71.36,3321.0
2020-04-15 13:50:00,71.42,71.47,71.3,71.35,6756.0,71.42,71.47,71.3,71.35,6756.0
2020-04-15 13:55:00,71.32,71.35,71.14,71.14,11100.0,71.32,71.35,71.14,71.14,11100.0
2020-04-15 14:00:00,71.26,71.43,71.22,71.3,6000.0,71.26,71.43,71.22,71.3,6000.0
2020-04-15 14:05:00,71.31,71.43,71.3,71.34,8250.0,71.31,71.43,71.3,71.34,8250.0
2020-04-15 14:10:00,71.32,71.44,71.32,71.44,17400.0,71.32,71.44,71.32,71.44,17400.0
2020-04-15 14:15:00,71.44,71.5,71.35,71.46,7959.0,71.44,71.5,71.35,71.46,7959.0
2020-04-15 14:20:00,71.5,71.63,71.48,71.56,6900.0,71.5,71.63,71.48,71.56,6900.0
2020-04-15 14:25:00,71.52,71.57,71.4,71.53,5652.0,71.52,71.57,71.4,71.53,5652.0
2020-04-15 14:30:00,71.57,71.63,71.48,71.63,9501.0,71.57,71.63,71.48,71.63,9501.0
2020-04-15 14:35:00,71.58,71.76,71.57,71.72,28128.0,71.58,71.76,71.57,71.72,28128.0
2020-04-15 14:40:00,71.74,71.77,71.68,71.74,10278.0,71.74,71.77,71.68,71.74,10278.0
2020-04-15 14:45:00,71.79,71.81,71.68,71.7,10125.0,71.79,71.81,71.68,71.7,10125.0
2020-04-15 14:50:00,71.73,71.73,71.64,71.67,10566.0,71.73,71.73,71.64,71.67,10566.0
2020-04-15 14:55:00,71.69,71.85,71.59,71.84,24666.0,71.69,71.85,71.59,71.84,24666.0
2020-04-15 15:00:00,71.84,71.84,71.67,71.7,8607.0,71.84,71.84,71.67,71.7,8607.0
2020-04-15 15:05:00,71.7,71.7,71.49,71.54,12570.0,71.7,71.7,71.49,71.54,12570.0
2020-04-15 15:10:00,71.51,71.54,71.43,71.44,14700.0,71.51,71.54,71.43,71.44,14700.0
2020-04-15 15:15:00,71.42,71.57,71.35,71.57,11727.0,71.42,71.57,71.35,71.57,11727.0
2020-04-15 15:20:00,71.53,71.58,71.39,71.47,16932.0,71.53,71.58,71.39,71.47,16932.0
2020-04-15 15:25:00,71.48,71.49,71.37,71.47,22605.0,71.48,71.49,71.37,71.47,22605.0
2020-04-15 15:30:00,71.48,71.54,71.39,71.49,25551.0,71.48,71.54,71.39,71.49,25551.0
2020-04-15 15:35:00,71.53,71.61,71.48,71.59,15195.0,71.53,71.61,71.48,71.59,15195.0
2020-04-15 15:40:00,71.57,71.58,71.4,71.58,22683.0,71.57,71.58,71.4,71.58,22683.0
2020-04-15 15:45:00,71.62,71.65,71.51,71.51,41088.0,71.62,71.65,71.51,71.51,41088.0
2020-04-15 15:50:00,71.47,71.59,71.37,71.43,57678.0,71.47,71.59,71.37,71.43,57678.0
2020-04-15 15:55:00,71.41,71.76,71.41,71.55,123243.0,71.41,71.76,71.41,71.55,123243.0
2020-04-16 09:30:00,72.3,72.66,71.92,72.65,42801.0,72.3,72.66,71.92,72.65,42801.0
2020-04-16 09:35:00,72.56,72.62,72.05,72.27,12789.0,72.56,72.62,72.05,72.27,12789.0
2020-04-16 09:40:00,72.17,72.27,72.05,72.13,9270.0,72.17,72.27,72.05,72.13,9270.0
2020-04-16 09:45:00,72.11,72.36,72.08,72.24,8469.0,72.11,72.36,72.08,72.24,8469.0
2020-04-16 09:50:00,72.22,72.23,71.97,72.13,12660.0,72.22,72.23,71.97,72.13,12660.0
2020-04-16 09:55:00,72.25,72.28,71.82,71.98,9300.0,72.25,72.28,71.82,71.98,9300.0
2020-04-16 10:00:00,71.97,72.33,71.91,71.97,49371.0,71.97,72.33,71.91,71.97,49371.0
2020-04-16 10:05:00,71.9,72.12,71.9,71.91,5100.0,71.9,72.12,71.9,71.91,5100.0
2020-04-16 10:10:00,71.88,72.23,71.85,72.18,7656.0,71.88,72.23,71.85,72.18,7656.0
2020-04-16 10:15:00,72.18,72.6,72.18,72.49,18129.0,72.18,72.6,72.18,72.49,18129.0
2020-04-16 10:20:00,72.56,72.74,72.49,72.64,19656.0,72.56,72.74,72.49,72.64,19656.0
2020-04-16 10:25:00,72.66,72.92,72.65,72.8,8442.0,72.66,72.92,72.65,72.8,8442.0
2020-04-16 10:30:00,72.87,72.87,72.68,72.71,4500.0,72.87,72.87,72.68,72.71,4500.0
2020-04-16 10:35:00,72.75,72.76,72.51,72.51,17472.0,72.75,72.76,72.51,72.51,17472.0
2020-04-16 10:40:00,72.49,72.71,72.41,72.67,11244.0,72.49,72.71,72.41,72.67,11244.0
2020-04-16 10:45:00,72.68,72.71,72.57,72.68,9726.0,72.68,72.71,72.57,72.68,9726.0
2020-04-16 10:50:00,72.59,72.67,72.49,72.59,11271.0,72.59,72.67,72.49,72.59,11271.0
2020-04-16 10:55:00,72.64,72.9,72.64,72.86,8694.0,72.64,72.9,72.64,72.86,8694.0
2020-04-16 11:00:00,72.88,72.88,72.66,72.66,11160.0,72.88,72.88,72.66,72.66,11160.0
2020-04-16 11:05:00,72.7,72.98,72.7,72.86,14892.0,72.7,72.98,72.7,72.86,14892.0
2020-04-16 11:10:00,72.86,72.87,72.75,72.8,9561.0,72.86,72.87,72.75,72.8,9561.0
2020-04-16 11:15:00,72.79,72.91,72.73,72.91,11409.0,72.79,72.91,72.73,72.91,11409.0
2020-04-16 11:20:00,72.92,72.92,72.69,72.72,6021.0,72.92,72.92,72.69,72.72,6021.0
2020-04-16 11:25:00,72.77,72.92,72.77,72.86,7473.0,72.77,72.92,72.77,72.86,7473.0
2020-04-16 11:30:00,72.81,72.81,72.66,72.66,15642.0,72.81,72.81,72.66,72.66,15642.0
2020-04-16 11:35:00,72.69,72.77,72.63,72.73,19050.0,72.69,72.77,72.63,72.73,19050.0
2020-04-16 11:40:00,72.71,72.91,72.7,72.81,12150.0,72.71,72.91,72.7,72.81,12150.0
2020-04-16 11:45:00,72.83,72.83,72.72,72.75,7860.0,72.83,72.83,72.72,72.75,7860.0
2020-04-16 11:50:00,72.76,73.05,72.75,73.03,31725.0,72.76,73.05,72.75,73.03,31725.0
2020-04-16 11:55:00,73.0,73.1,72.98,72.98,24750.0,73.0,73.1,72.98,72.98,24750.0
2020-04-16 12:00:00,73.0,73.0,72.67,72.67,23601.0,73.0,73.0,72.67,72.67,23601.0
2020-04-16 12:05:00,72.64,72.67,72.44,72.46,15534.0,72.64,72.67,72.44,72.46,15534.0
2020-04-16 12:10:00,72.48,72.55,72.45,72.47,14067.0,72.48,72.55,72.45,72.47,14067.0
2020-04-16 12:15:00,72.48,72.48,72.12,72.12,9522.0,72.48,72.48,72.12,72.12,9522.0
2020-04-16 12:20:00,72.1,72.11,71.96,71.96,12327.0,72.1,72.11,71.96,71.96,12327.0
2020-04-16 12:25:00,72.04,72.21,71.98,72.07,11535.0,72.04,72.21,71.98,72.07,11535.0
2020-04-16 12:30:00,72.14,72.14,71.58,71.68,12795.0,72.14,72.14,71.58,71.68,12795.0
2020-04-16 12:35:00,71.76,71.81,71.63,71.79,9492.0,71.76,71.81,71.63,71.79,9492.0
2020-04-16 12:40:00,71.87,72.15,71.82,72.15,24396.0,71.87,72.15,71.82,72.15,24396.0
2020-04-16 12:45:00,72.19,72.36,72.14,72.35,20700.0,72.19,72.36,72.14,72.35,20700.0
2020-04-16 12:50:00,72.4,72.4,72.22,72.33,16707.0,72.4,72.4,72.22,72.33,16707.0
2020-04-16 12:55:00,72.35,72.42,72.24,72.37,10122.0,72.35,72.42,72.24,72.37,10122.0
2020-04-16 13:00:00,72.52,72.62,72.47,72.6,6303.0,72.52,72.62,72.47,72.6,6303.0
2020-04-16 13:05:00,72.58,72.61,72.39,72.39,14937.0,72.58,72.61,72.39,72.39,14937.0
2020-04-16 13:10:00,72.38,72.46,72.36,72.43,7371.0,72.38,72.46,72.36,72.43,7371.0
2020-04-16 13:15:00,72.47,72.57,72.4,72.57,4950.0,72.47,72.57,72.4,72.57,4950.0
2020-04-16 13:20:00,72.55,72.63,72.5,72.63,8100.0,72.55,72.63,72.5,72.63,8100.0
2020-04-16 13:25:00,72.59,72.68,72.59,72.68,12642.0,72.59,72.68,72.59,72.68,12642.0
2020-04-16 13:30:00,72.65,72.86,72.65,72.71,20775.0,72.65,72.86,72.65,72.71,20775.0
2020-04-16 13:35:00,72.7,72.76,72.66,72.74,14547.0,72.7,72.76,72.66,72.74,14547.0
2020-04-16 13:40:00,72.77,72.79,72.71,72.76,7890.0,72.77,72.79,72.71,72.76,7890.0
2020-04-16 13:45:00,72.78,72.86,72.73,72.86,14529.0,72.78,72.86,72.73,72.86,14529.0
2020-04-16 13:50:00,72.83,72.86,72.6,72.64,14688.0,72.83,72.86,72.6,72.64,14688.0
2020-04-16 13:55:00,72.65,72.75,72.59,72.65,36756.0,72.65,72.75,72.59,72.65,36756.0
2020-04-16 14:00:00,72.7,72.84,72.59,72.84,11790.0,72.7,72.84,72.59,72.84,11790.0
2020-04-16 14:05:00,72.85,73.03,72.8,72.98,11577.0,72.85,73.03,72.8,72.98,11577.0
2020-04-16 14:10:00,73.03,73.18,72.98,73.13,18600.0,73.03,73.18,72.98,73.13,18600.0
2020-04-16 14:15:00,73.1,73.15,72.84,72.88,30336.0,73.1,73.15,72.84,72.88,30336.0
2020-04-16 14:20:00,72.86,72.87,72.76,72.76,16035.0,72.86,72.87,72.76,72.76,16035.0
2020-04-16 14:25:00,72.77,72.85,72.74,72.75,10707.0,72.77,72.85,72.74,72.75,10707.0
2020-04-16 14:30:00,72.82,72.87,72.75,72.85,15972.0,72.82,72.87,72.75,72.85,15972.0
2020-04-16 14:35:00,72.83,72.91,72.77,72.84,13314.0,72.83,72.91,72.77,72.84,13314.0
2020-04-16 14:40:00,72.83,72.83,72.61,72.69,12684.0,72.83,72.83,72.61,72.69,12684.0
2020-04-16 14:45:00,72.73,72.74,72.6,72.66,12516.0,72.73,72.74,72.6,72.66,12516.0
2020-04-16 14:50:00,72.66,72.7,72.47,72.7,14184.0,72.66,72.7,72.47,72.7,14184.0
2020-04-16 14:55:00,72.68,72.77,72.63,72.71,19014.0,72.68,72.77,72.63,72.71,19014.0
2020-04-16 15:00:00,72.71,72.71,72.52,72.56,16752.0,72.71,72.71,72.52,72.56,16752.0
2020-04-16 15:05:00,72.58,72.62,72.49,72.55,15429.0,72.58,72.62,72.49,72.55,15429.0
2020-04-16 15:10:00,72.53,72.58,72.48,72.52,43794.0,72.53,72.58,72.48,72.52,43794.0
2020-04-16 15:15:00,72.52,72.55,72.29,72.34,34833.0,72.52,72.55,72.29,72.34,34833.0
2020-04-16 15:20:00,72.38,72.48,72.32,72.48,56112.0,72.38,72.48,72.32,72.48,56112.0
2020-04-16 15:25:00,72.46,72.53,72.36,72.51,34509.0,72.46,72.53,72.36,72.51,34509.0
2020-04-16 15:30:00,72.51,72.63,72.41,72.51,37527.0,72.51,72.63,72.41,72.51,37527.0
2020-04-16 15:35:00,72.53,72.61,72.38,72.42,64338.0,72.53,72.61,72.38,72.42,64338.0
2020-04-16 15:40:00,72.44,72.45,72.32,72.38,47724.0,72.44,72.45,72.32,72.38,47724.0
2020-04-16 15:45:00,72.39,72.49,72.32,72.38,34584.0,72.39,72.49,72.32,72.38,34584.0
2020-04-16 15:50:00,72.4,72.62,72.38,72.55,73872.0,72.4,72.62,72.38,72.55,73872.0
2020-04-16 15:55:00,72.55,72.6,72.4,72.5,208728.0,72.55,72.6,72.4,72.5,208728.0
2020-04-17 09:30:00,74.52,75.42,74.0,74.67,354798.0,74.52,75.42,74.0,74.67,354798.0
2020-04-17 09:35:00,74.51,74.51,73.78,74.34,23790.0,74.51,74.51,73.78,74.34,23790.0
2020-04-17 09:40:00,74.35,74.65,74.23,74.65,27720.0,74.35,74.65,74.23,74.65,27720.0
2020-04-17 09:45:00,74.53,74.92,74.29,74.86,69504.0,74.53,74.92,74.29,74.86,69504.0
2020-04-17 09:50:00,74.9,75.09,74.76,75.04,61569.0,74.9,75.09,74.76,75.04,61569.0
2020-04-17 09:55:00,75.04,75.07,74.82,75.03,53022.0,75.04,75.07,74.82,75.03,53022.0
2020-04-17 10:00:00,75.09,75.31,74.99,75.21,47397.0,75.09,75.31,74.99,75.21,47397.0
2020-04-17 10:05:00,75.26,75.58,75.2,75.5,26178.0,75.26,75.58,75.2,75.5,26178.0
2020-04-17 10:10:00,75.57,75.6,75.13,75.31,39408.0,75.57,75.6,75.13,75.31,39408.0
2020-04-17 10:15:00,75.35,75.37,75.02,75.35,31821.0,75.35,75.37,75.02,75.35,31821.0
2020-04-17 10:20:00,75.34,75.36,75.23,75.32,25338.0,75.34,75.36,75.23,75.32,25338.0
2020-04-17 10:25:00,75.32,75.5,75.32,75.5,29475.0,75.32,75.5,75.32,75.5,29475.0
2020-04-17 10:30:00,75.51,75.7,75.44,75.68,50448.0,75.51,75.7,75.44,75.68,50448.0
2020-04-17 10:35:00,75.66,75.7,75.52,75.7,38319.0,75.66,75.7,75.52,75.7,38319.0
2020-04-17 10:40:00,75.75,75.96,75.74,75.85,27564.0,75.75,75.96,75.74,75.85,27564.0
2020-04-17 10:45:00,75.86,75.88,75.66,75.78,26346.0,75.86,75.88,75.66,75.78,26346.0
2020-04-17 10:50:00,75.83,76.12,75.82,76.05,35352.0,75.83,76.12,75.82,76.05,35352.0
2020-04-17 10:55:00,76.07,76.15,75.88,75.88,62676.0,76.07,76.15,75.88,75.88,62676.0
2020-04-17 11:00:00,75.78,75.99,75.73,75.89,52005.0,75.78,75.99,75.73,75.89,52005.0
2020-04-17 11:05:00,75.89,75.89,75.44,75.49,40053.0,75.89,75.89,75.44,75.49,40053.0
2020-04-17 11:10:00,75.48,75.54,75.29,75.51,26337.0,75.48,75.54,75.29,75.51,26337.0
2020-04-17 11:15:00,75.51,75.65,75.35,75.58,27258.0,75.51,75.65,75.35,75.58,27258.0
2020-04-17 11:20:00,75.58,75.7,75.48,75.69,42510.0,75.58,75.7,75.48,75.69,42510.0
2020-04-17 11:25:00,75.66,75.71,75.47,75.71,37923.0,75.66,75.71,75.47,75.71,37923.0
2020-04-17 11:30:00,75.76,75.97,75.67,75.9,21123.0,75.76,75.97,75.67,75.9,21123.0
2020-04-17 11:35:00,75.9,76.04,75.88,75.89,23946.0,75.9,76.04,75.88,75.89,23946.0
2020-04-17 11:40:00,75.85,76.1,75.82,76.0,35481.0,75.85,76.1,75.82,76.0,35481.0
2020-04-17 11:45:00,76.03,76.07,75.92,76.03,20997.0,76.03,76.07,75.92,76.03,20997.0
2020-04-17 11:50:00,75.98,76.01,75.82,75.98,73911.0,75.98,76.01,75.82,75.98,73911.0
2020-04-17 11:55:00,75.97,75.97,75.6,75.65,22638.0,75.97,75.97,75.6,75.65,22638.0
2020-04-17 12:00:00,75.65,75.65,75.45,75.47,20106.0,75.65,75.65,75.45,75.47,20106.0
2020-04-17 12:05:00,75.51,75.61,75.51,75.57,20421.0,75.51,75.61,75.51,75.57,20421.0
2020-04-17 12:10:00,75.58,75.69,75.53,75.64,39468.0,75.58,75.69,75.53,75.64,39468.0
2020-04-17 12:15:00,75.66,75.86,75.63,75.86,27459.0,75.66,75.86,75.63,75.86,27459.0
2020-04-17 12:20:00,75.86,75.88,75.69,75.74,18801.0,75.86,75.88,75.69,75.74,18801.0
2020-04-17 12:25:00,75.72,75.72,75.49,75.55,21138.0,75.72,75.72,75.49,75.55,21138.0
2020-04-17 12:30:00,75.55,75.72,75.49,75.69,20658.0,75.55,75.72,75.49,75.69,20658.0
2020-04-17 12:35:00,75.72,75.82,75.67,75.82,23709.0,75.72,75.82,75.67,75.82,23709.0
2020-04-17 12:40:00,75.8,75.82,75.74,75.74,23355.0,75.8,75.82,75.74,75.74,23355.0
2020-04-17 12:45:00,75.74,75.74,75.6,75.73,33702.0,75.74,75.74,75.6,75.73,33702.0
2020-04-17 12:50:00,75.71,75.71,75.45,75.48,20751.0,75.71,75.71,75.45,75.48,20751.0
2020-04-17 12:55:00,75.47,75.5,75.25,75.35,24783.0,75.47,75.5,75.25,75.35,24783.0
2020-04-17 13:00:00,75.32,75.51,75.32,75.37,32730.0,75.32,75.51,75.32,75.37,32730.0
2020-04-17 13:05:00,75.37,75.54,75.32,75.48,49140.0,75.37,75.54,75.32,75.48,49140.0
2020-04-17 13:10:00,75.5,75.59,75.33,75.34,27345.0,75.5,75.59,75.33,75.34,27345.0
2020-04-17 13:15:00,75.37,75.66,75.37,75.66,17010.0,75.37,75.66,75.37,75.66,17010.0
2020-04-17 13:20:00,75.68,75.68,75.54,75.62,12546.0,75.68,75.68,75.54,75.62,12546.0
2020-04-17 13:25:00,75.65,75.89,75.65,75.81,43683.0,75.65,75.89,75.65,75.81,43683.0
2020-04-17 13:30:00,75.85,75.89,75.62,75.62,22326.0,75.85,75.89,75.62,75.62,22326.0
2020-04-17 13:35:00,75.6,75.81,75.6,75.78,12984.0,75.6,75.81,75.6,75.78,12984.0
2020-04-17 13:40:00,75.78,75.84,75.72,75.78,6861.0,75.78,75.84,75.72,75.78,6861.0
2020-04-17 13:45:00,75.78,75.8,75.6,75.66,10437.0,75.78,75.8,75.6,75.66,10437.0
2020-04-17 13:50:00,75.71,75.74,75.67,75.67,15195.0,75.71,75.74,75.67,75.67,15195.0
2020-04-17 13:55:00,75.66,75.74,75.64,75.69,12084.0,75.66,75.74,75.64,75.69,12084.0
2020-04-17 14:00:00,75.69,75.69,75.56,75.56,14160.0,75.69,75.69,75.56,75.56,14160.0
2020-04-17 14:05:00,75.59,75.61,75.42,75.42,40203.0,75.59,75.61,75.42,75.42,40203.0
2020-04-17 14:10:00,75.43,75.46,75.27,75.33,34503.0,75.43,75.46,75.27,75.33,34503.0
2020-04-17 14:15:00,75.32,75.46,75.32,75.4,26481.0,75.32,75.46,75.32,75.4,26481.0
2020-04-17 14:20:00,75.43,75.58,75.43,75.51,35664.0,75.43,75.58,75.43,75.51,35664.0
2020-04-17 14:25:00,75.54,75.62,75.49,75.49,18036.0,75.54,75.62,75.49,75.49,18036.0
2020-04-17 14:30:00,75.52,75.67,75.37,75.62,40473.0,75.52,75.67,75.37,75.62,40473.0
2020-04-17 14:35:00,75.61,75.72,75.54,75.7,35298.0,75.61,75.72,75.54,75.7,35298.0
2020-04-17 14:40:00,75.73,75.8,75.67,75.78,15255.0,75.73,75.8,75.67,75.78,15255.0
2020-04-17 14:45:00,75.79,75.82,75.69,75.78,12792.0,75.79,75.82,75.69,75.78,12792.0
2020-04-17 14:50:00,75.83,75.83,75.7,75.71,15804.0,75.83,75.83,75.7,75.71,15804.0
2020-04-17 14:55:00,75.72,75.86,75.69,75.81,19137.0,75.72,75.86,75.69,75.81,19137.0
2020-04-17 15:00:00,75.79,75.81,75.65,75.69,20916.0,75.79,75.81,75.65,75.69,20916.0
2020-04-17 15:05:00,75.67,75.69,75.38,75.39,32484.0,75.67,75.69,75.38,75.39,32484.0
2020-04-17 15:10:00,75.42,75.58,75.36,75.51,39399.0,75.42,75.58,75.36,75.51,39399.0
2020-04-17 15:15:00,75.5,75.7,75.49,75.68,52989.0,75.5,75.7,75.49,75.68,52989.0
2020-04-17 15:20:00,75.71,75.73,75.5,75.5,23268.0,75.71,75.73,75.5,75.5,23268.0
2020-04-17 15:25:00,75.51,75.54,75.35,75.38,38784.0,75.51,75.54,75.35,75.38,38784.0
2020-04-17 15:30:00,75.33,75.66,75.32,75.65,41958.0,75.33,75.66,75.32,75.65,41958.0
2020-04-17 15:35:00,75.67,75.75,75.56,75.65,39639.0,75.67,75.75,75.56,75.65,39639.0
2020-04-17 15:40:00,75.64,75.82,75.59,75.75,53709.0,75.64,75.82,75.59,75.75,53709.0
2020-04-17 15:45:00,75.75,75.84,75.65,75.76,101514.0,75.75,75.84,75.65,75.76,101514.0
2020-04-17 15:50:00,75.87,76.23,75.81,76.07,129279.0,75.87,76.23,75.81,76.07,129279.0
2020-04-17 15:55:00,76.08,76.19,76.01,76.18,216300.0,76.08,76.19,76.01,76.18,216300.0
2020-04-20 09:30:00,75.35,75.49,74.8,74.94,83379.0,75.35,75.49,74.8,74.94,83379.0
2020-04-20 09:35:00,74.87,75.24,74.8,75.24,11142.0,74.87,75.24,74.8,75.24,11142.0
2020-04-20 09:40:00,74.97,75.29,74.45,74.45,40038.0,74.97,75.29,74.45,74.45,40038.0
2020-04-20 09:45:00,74.56,74.97,74.56,74.83,13314.0,74.56,74.97,74.56,74.83,13314.0
2020-04-20 09:50:00,74.94,74.96,74.71,74.77,24231.0,74.94,74.96,74.71,74.77,24231.0
2020-04-20 09:55:00,74.84,74.84,74.58,74.78,24978.0,74.84,74.84,74.58,74.78,24978.0
2020-04-20 10:00:00,74.78,74.8,74.43,74.79,18183.0,74.78,74.8,74.43,74.79,18183.0
2020-04-20 10:05:00,74.77,74.96,74.62,74.91,73596.0,74.77,74.96,74.62,74.91,73596.0
2020-04-20 10:10:00,74.91,75.13,74.84,75.07,36261.0,74.91,75.13,74.84,75.07,36261.0
2020-04-20 10:15:00,75.12,75.29,74.88,74.88,70668.0,75.12,75.29,74.88,74.88,70668.0
2020-04-20 10:20:00,74.96,75.02,74.8,74.83,13575.0,74.96,75.02,74.8,74.83,13575.0
2020-04-20 10:25:00,74.88,75.11,74.87,75.0,13200.0,74.88,75.11,74.87,75.0,13200.0
2020-04-20 10:30:00,75.02,75.18,74.96,74.97,102306.0,75.02,75.18,74.96,74.97,102306.0
2020-04-20 10:35:00,74.98,74.99,74.83,74.85,17139.0,74.98,74.99,74.83,74.85,17139.0
2020-04-20 10:40:00,74.91,75.12,74.81,75.12,14607.0,74.91,75.12,74.81,75.12,14607.0
2020-04-20 10:45:00,75.12,75.3,75.12,75.24,6735.0,75.12,75.3,75.12,75.24,6735.0
2020-04-20 10:50:00,75.24,75.33,75.13,75.13,9147.0,75.24,75.33,75.13,75.13,9147.0
2020-04-20 10:55:00,75.15,75.29,75.1,75.22,18888.0,75.15,75.29,75.1,75.22,18888.0
2020-04-20 11:00:00,75.2,75.38,75.2,75.34,8535.0,75.2,75.38,75.2,75.34,8535.0
2020-04-20 11:05:00,75.39,75.46,75.31,75.31,8877.0,75.39,75.46,75.31,75.31,8877.0
2020-04-20 11:10:00,75.35,75.35,74.98,75.02,13095.0,75.35,75.35,74.98,75.02,13095.0
2020-04-20 11:15:00,75.08,75.32,75.08,75.32,8571.0,75.08,75.32,75.08,75.32,8571.0
2020-04-20 11:20:00,75.25,75.39,75.25,75.35,4905.0,75.25,75.39,75.25,75.35,4905.0
2020-04-20 11:25:00,75.34,75.49,75.33,75.49,8265.0,75.34,75.49,75.33,75.49,8265.0
2020-04-20 11:30:00,75.44,75.5,75.35,75.38,8853.0,75.44,75.5,75.35,75.38,8853.0
2020-04-20 11:35:00,75.38,75.57,75.37,75.46,9300.0,75.38,75.57,75.37,75.46,9300.0
2020-04-20 11:40:00,75.53,75.61,75.38,75.39,12747.0,75.53,75.61,75.38,75.39,12747.0
2020-04-20 11:45:00,75.39,75.49,75.36,75.43,6516.0,75.39,75.49,75.36,75.43,6516.0
2020-04-20 11:50:00,75.45,75.5,75.33,75.34,16200.0,75.45,75.5,75.33,75.34,16200.0
2020-04-20 11:55:00,75.36,75.46,75.32,75.42,18042.0,75.36,75.46,75.32,75.42,18042.0
2020-04-20 12:00:00,75.49,75.58,75.43,75.5,14010.0,75.49,75.58,75.43,75.5,14010.0
2020-04-20 12:05:00,75.45,75.55,75.42,75.52,6900.0,75.45,75.55,75.42,75.52,6900.0
2020-04-20 12:10:00,75.57,75.65,75.46,75.49,29100.0,75.57,75.65,75.46,75.49,29100.0
2020-04-20 12:15:00,75.49,75.64,75.49,75.55,10800.0,75.49,75.64,75.49,75.55,10800.0
2020-04-20 12:20:00,75.6,75.61,75.49,75.52,9900.0,75.6,75.61,75.49,75.52,9900.0
2020-04-20 12:25:00,75.53,75.53,75.33,75.47,19065.0,75.53,75.53,75.33,75.47,19065.0
2020-04-20 12:30:00,75.46,75.64,75.42,75.64,41400.0,75.46,75.64,75.42,75.64,41400.0
2020-04-20 12:35:00,75.65,75.7,75.59,75.65,11703.0,75.65,75.7,75.59,75.65,11703.0
2020-04-20 12:40:00,75.63,75.71,75.59,75.6,55431.0,75.63,75.71,75.59,75.6,55431.0
2020-04-20 12:45:00,75.67,75.78,75.66,75.76,5400.0,75.67,75.78,75.66,75.76,5400.0
2020-04-20 12:50:00,75.77,75.88,75.66,75.7,13749.0,75.77,75.88,75.66,75.7,13749.0
2020-04-20 12:55:00,75.73,75.75,75.66,75.7,9705.0,75.73,75.75,75.66,75.7,9705.0
2020-04-20 13:00:00,75.71,75.71,75.5,75.6,17550.0,75.71,75.71,75.5,75.6,17550.0
2020-04-20 13:05:00,75.6,75.66,75.51,75.57,15039.0,75.6,75.66,75.51,75.57,15039.0
2020-04-20 13:10:00,75.6,75.64,75.37,75.37,6900.0,75.6,75.64,75.37,75.37,6900.0
2020-04-20 13:15:00,75.34,75.38,75.2,75.36,12300.0,75.34,75.38,75.2,75.36,12300.0
2020-04-20 13:20:00,75.4,75.42,75.23,75.23,6300.0,75.4,75.42,75.23,75.23,6300.0
2020-04-20 13:25:00,75.27,75.33,75.24,75.3,6900.0,75.27,75.33,75.24,75.3,6900.0
2020-04-20 13:30:00,75.29,75.32,75.24,75.26,10500.0,75.29,75.32,75.24,75.26,10500.0
2020-04-20 13:35:00,75.31,75.34,75.25,75.27,17100.0,75.31,75.34,75.25,75.27,17100.0
2020-04-20 13:40:00,75.32,75.43,75.3,75.36,18495.0,75.32,75.43,75.3,75.36,18495.0
2020-04-20 13:45:00,75.38,75.46,75.32,75.36,10200.0,75.38,75.46,75.32,75.36,10200.0
2020-04-20 13:50:00,75.41,75.56,75.36,75.56,10800.0,75.41,75.56,75.36,75.56,10800.0
2020-04-20 13:55:00,75.56,75.57,75.49,75.54,12600.0,75.56,75.57,75.49,75.54,12600.0
2020-04-20 14:00:00,75.59,75.66,75.54,75.58,26979.0,75.59,75.66,75.54,75.58,26979.0
2020-04-20 14:05:00,75.58,75.67,75.57,75.65,23181.0,75.58,75.67,75.57,75.65,23181.0
2020-04-20 14:10:00,75.75,75.75,75.38,75.43,30177.0,75.75,75.75,75.38,75.43,30177.0
2020-04-20 14:15:00,75.43,75.52,75.39,75.39,12927.0,75.43,75.52,75.39,75.39,12927.0
2020-04-20 14:20:00,75.45,75.52,75.31,75.38,7500.0,75.45,75.52,75.31,75.38,7500.0
2020-04-20 14:25:00,75.36,75.47,75.28,75.31,32034.0,75.36,75.47,75.28,75.31,32034.0
2020-04-20 14:30:00,75.31,75.65,75.31,75.46,27912.0,75.31,75.65,75.31,75.46,27912.0
2020-04-20 14:35:00,75.5,75.63,75.44,75.5,25803.0,75.5,75.63,75.44,75.5,25803.0
2020-04-20 14:40:00,75.49,75.55,75.37,75.44,21900.0,75.49,75.55,75.37,75.44,21900.0
2020-04-20 14:45:00,75.45,75.45,75.1,75.39,43575.0,75.45,75.45,75.1,75.39,43575.0
2020-04-20 14:50:00,75.38,75.55,75.35,75.38,15900.0,75.38,75.55,75.35,75.38,15900.0
2020-04-20 14:55:00,75.32,75.32,75.15,75.16,12936.0,75.32,75.32,75.15,75.16,12936.0
2020-04-20 15:00:00,75.2,75.35,74.97,75.01,32304.0,75.2,75.35,74.97,75.01,32304.0
2020-04-20 15:05:00,74.99,75.01,74.8,74.99,30309.0,74.99,75.01,74.8,74.99,30309.0
2020-04-20 15:10:00,75.0,75.16,74.92,74.93,44199.0,75.0,75.16,74.92,74.93,44199.0
2020-04-20 15:15:00,74.89,75.09,74.89,74.91,30837.0,74.89,75.09,74.89,74.91,30837.0
2020-04-20 15:20:00,74.97,74.97,74.75,74.86,34980.0,74.97,74.97,74.75,74.86,34980.0
2020-04-20 15:25:00,74.85,75.04,74.79,75.04,39261.0,74.85,75.04,74.79,75.04,39261.0
2020-04-20 15:30:00,75.06,75.2,74.98,75.19,34038.0,75.06,75.2,74.98,75.19,34038.0
2020-04-20 15:35:00,75.17,75.21,75.08,75.1,21993.0,75.17,75.21,75.08,75.1,21993.0
2020-04-20 15:40:00,75.12,75.16,75.02,75.11,36573.0,75.12,75.16,75.02,75.11,36573.0
2020-04-20 15:45:00,75.12,75.26,75.08,75.23,38394.0,75.12,75.26,75.08,75.23,38394.0
2020-04-20 15:50:00,75.25,75.27,74.94,75.01,66138.0,75.25,75.27,74.94,75.01,66138.0
2020-04-20 15:55:00,75.03,75.14,74.82,74.96,119265.0,75.03,75.14,74.82,74.96,119265.0
2020-04-21 09:30:00,73.63,73.82,73.01,73.19,104028.0,73.63,73.82,73.01,73.19,104028.0
2020-04-21 09:35:00,73.12,73.37,72.92,73.21,32406.0,73.12,73.37,72.92,73.21,32406.0
2020-04-21 09:40:00,73.18,73.18,72.76,72.83,10317.0,73.18,73.18,72.76,72.83,10317.0
2020-04-21 09:45:00,72.76,73.04,72.76,73.04,16596.0,72.76,73.04,72.76,73.04,16596.0
2020-04-21 09:50:00,73.25,73.27,72.88,73.27,18660.0,73.25,73.27,72.88,73.27,18660.0
2020-04-21 09:55:00,73.28,73.69,73.28,73.49,17193.0,73.28,73.69,73.28,73.49,17193.0
2020-04-21 10:00:00,73.55,73.62,73.22,73.26,20427.0,73.55,73.62,73.22,73.26,20427.0
2020-04-21 10:05:00,73.34,73.64,73.0,73.07,43017.0,73.34,73.64,73.0,73.07,43017.0
2020-04-21 10:10:00,73.0,73.34,72.92,73.25,44856.0,73.0,73.34,72.92,73.25,44856.0
2020-04-21 10:15:00,73.16,73.2,72.7,72.77,62256.0,73.16,73.2,72.7,72.77,62256.0
2020-04-21 10:20:00,72.8,73.11,72.78,73.08,42558.0,72.8,73.11,72.78,73.08,42558.0
2020-04-21 10:25:00,73.08,73.16,72.89,72.97,16482.0,73.08,73.16,72.89,72.97,16482.0
2020-04-21 10:30:00,72.94,73.07,72.83,72.91,16650.0,72.94,73.07,72.83,72.91,16650.0
2020-04-21 10:35:00,72.83,72.87,72.71,72.74,13443.0,72.83,72.87,72.71,72.74,13443.0
2020-04-21 10:40:00,72.7,72.86,72.59,72.68,21150.0,72.7,72.86,72.59,72.68,21150.0
2020-04-21 10:45:00,72.69,72.71,72.07,72.07,55704.0,72.69,72.71,72.07,72.07,55704.0
2020-04-21 10:50:00,72.19,72.44,72.18,72.33,20559.0,72.19,72.44,72.18,72.33,20559.0
2020-04-21 10:55:00,72.36,72.41,72.03,72.03,222984.0,72.36,72.41,72.03,72.03,222984.0
2020-04-21 11:00:00,72.0,72.4,72.0,72.29,44865.0,72.0,72.4,72.0,72.29,44865.0
2020-04-21 11:05:00,72.19,72.45,72.19,72.39,11310.0,72.19,72.45,72.19,72.39,11310.0
2020-04-21 11:10:00,72.31,72.36,72.09,72.18,12009.0,72.31,72.36,72.09,72.18,12009.0
2020-04-21 11:15:00,72.09,72.14,71.89,72.14,13527.0,72.09,72.14,71.89,72.14,13527.0
2020-04-21 11:20:00,72.16,72.29,72.06,72.06,14073.0,72.16,72.29,72.06,72.06,14073.0
2020-04-21 11:25:00,72.08,72.12,71.83,71.9,13986.0,72.08,72.12,71.83,71.9,13986.0
2020-04-21 11:30:00,71.94,72.1,71.94,72.01,4329.0,71.94,72.1,71.94,72.01,4329.0
2020-04-21 11:35:00,71.84,71.91,71.72,71.86,10908.0,71.84,71.91,71.72,71.86,10908.0
2020-04-21 11:40:00,71.78,71.9,71.73,71.78,6636.0,71.78,71.9,71.73,71.78,6636.0
2020-04-21 11:45:00,71.79,72.02,71.79,72.0,8412.0,71.79,72.02,71.79,72.0,8412.0
2020-04-21 11:50:00,71.91,72.16,71.91,72.16,11121.0,71.91,72.16,71.91,72.16,11121.0
2020-04-21 11:55:00,72.16,72.34,72.1,72.32,15798.0,72.16,72.34,72.1,72.32,15798.0
2020-04-21 12:00:00,72.33,72.36,72.19,72.2,15816.0,72.33,72.36,72.19,72.2,15816.0
2020-04-21 12:05:00,72.25,72.3,72.16,72.17,7647.0,72.25,72.3,72.16,72.17,7647.0
2020-04-21 12:10:00,72.19,72.23,72.12,72.12,8964.0,72.19,72.23,72.12,72.12,8964.0
2020-04-21 12:15:00,72.12,72.19,72.06,72.17,10557.0,72.12,72.19,72.06,72.17,10557.0
2020-04-21 12:20:00,72.18,72.25,72.08,72.15,14505.0,72.18,72.25,72.08,72.15,14505.0
2020-04-21 12:25:00,72.17,72.19,71.98,71.99,6846.0,72.17,72.19,71.98,71.99,6846.0
2020-04-21 12:30:00,71.94,72.03,71.92,71.98,11817.0,71.94,72.03,71.92,71.98,11817.0
2020-04-21 12:35:00,71.99,72.06,71.9,71.9,15093.0,71.99,72.06,71.9,71.9,15093.0
2020-04-21 12:40:00,71.95,71.97,71.8,71.85,16722.0,71.95,71.97,71.8,71.85,16722.0
2020-04-21 12:45:00,71.86,71.89,71.77,71.86,25788.0,71.86,71.89,71.77,71.86,25788.0
2020-04-21 12:50:00,71.86,72.15,71.83,72.13,21810.0,71.86,72.15,71.83,72.13,21810.0
2020-04-21 12:55:00,72.14,72.23,72.02,72.12,20562.0,72.14,72.23,72.02,72.12,20562.0
2020-04-21 13:00:00,72.15,72.42,72.15,72.42,12564.0,72.15,72.42,72.15,72.42,12564.0
2020-04-21 13:05:00,72.44,72.63,72.42,72.53,11532.0,72.44,72.63,72.42,72.53,11532.0
2020-04-21 13:10:00,72.58,72.67,72.55,72.62,15309.0,72.58,72.67,72.55,72.62,15309.0
2020-04-21 13:15:00,72.64,72.7,72.58,72.68,15681.0,72.64,72.7,72.58,72.68,15681.0
2020-04-21 13:20:00,72.68,72.78,72.59,72.76,33441.0,72.68,72.78,72.59,72.76,33441.0
2020-04-21 13:25:00,72.78,72.94,72.71,72.9,12330.0,72.78,72.94,72.71,72.9,12330.0
2020-04-21 13:30:00,72.89,73.11,72.81,73.11,10209.0,72.89,73.11,72.81,73.11,10209.0
2020-04-21 13:35:00,73.07,73.33,73.03,73.33,13872.0,73.07,73.33,73.03,73.33,13872.0
2020-04-21 13:40:00,73.27,73.38,73.2,73.35,16056.0,73.27,73.38,73.2,73.35,16056.0
2020-04-21 13:45:00,73.37,73.37,72.88,72.89,15765.0,73.37,73.37,72.88,72.89,15765.0
2020-04-21 13:50:00,72.89,73.08,72.89,73.04,19806.0,72.89,73.08,72.89,73.04,19806.0
2020-04-21 13:55:00,73.0,73.0,72.87,72.9,15054.0,73.0,73.0,72.87,72.9,15054.0
2020-04-21 14:00:00,72.91,72.91,72.8,72.91,8439.0,72.91,72.91,72.8,72.91,8439.0
2020-04-21 14:05:00,72.81,72.96,72.79,72.84,8034.0,72.81,72.96,72.79,72.84,8034.0
2020-04-21 14:10:00,72.8,72.93,72.75,72.79,13896.0,72.8,72.93,72.75,72.79,13896.0
2020-04-21 14:15:00,72.92,72.92,72.74,72.77,11511.0,72.92,72.92,72.74,72.77,11511.0
2020-04-21 14:20:00,72.72,73.05,72.64,72.95,12816.0,72.72,73.05,72.64,72.95,12816.0
2020-04-21 14:25:00,72.99,73.01,72.77,72.78,4629.0,72.99,73.01,72.77,72.78,4629.0
2020-04-21 14:30:00,72.8,72.82,72.7,72.7,9360.0,72.8,72.82,72.7,72.7,9360.0
2020-04-21 14:35:00,72.71,72.76,72.46,72.46,10563.0,72.71,72.76,72.46,72.46,10563.0
2020-04-21 14:40:00,72.52,72.52,72.15,72.22,12726.0,72.52,72.52,72.15,72.22,12726.0
2020-04-21 14:45:00,72.21,72.37,72.18,72.19,11742.0,72.21,72.37,72.18,72.19,11742.0
2020-04-21 14:50:00,72.2,72.38,72.14,72.38,11988.0,72.2,72.38,72.14,72.38,11988.0
2020-04-21 14:55:00,72.33,72.33,72.08,72.18,6720.0,72.33,72.33,72.08,72.18,6720.0
2020-04-21 15:00:00,72.17,72.33,72.17,72.23,9381.0,72.17,72.33,72.17,72.23,9381.0
2020-04-21 15:05:00,72.23,72.23,71.88,72.02,8010.0,72.23,72.23,71.88,72.02,8010.0
2020-04-21 15:10:00,71.97,72.17,71.97,72.1,25431.0,71.97,72.17,71.97,72.1,25431.0
2020-04-21 15:15:00,72.1,72.15,71.98,72.01,59685.0,72.1,72.15,71.98,72.01,59685.0
2020-04-21 15:20:00,72.02,72.28,71.99,72.22,30162.0,72.02,72.28,71.99,72.22,30162.0
2020-04-21 15:25:00,72.21,72.3,72.13,72.14,28161.0,72.21,72.3,72.13,72.14,28161.0
2020-04-21 15:30:00,72.1,72.19,71.97,72.16,34926.0,72.1,72.19,71.97,72.16,34926.0
2020-04-21 15:35:00,72.16,72.43,72.16,72.4,23529.0,72.16,72.43,72.16,72.4,23529.0
2020-04-21 15:40:00,72.4,72.42,72.27,72.31,34680.0,72.4,72.42,72.27,72.31,34680.0
2020-04-21 15:45:00,72.31,72.39,72.06,72.09,60396.0,72.31,72.39,72.06,72.09,60396.0
2020-04-21 15:50:00,72.03,72.15,71.9,71.91,52629.0,72.03,72.15,71.9,71.91,52629.0
2020-04-21 15:55:00,71.98,72.25,71.98,72.01,152295.0,71.98,72.25,71.98,72.01,152295.0
2020-04-22 09:30:00,73.13,73.24,72.5,72.69,50613.0,73.13,73.24,72.5,72.69,50613.0
2020-04-22 09:35:00,72.61,72.82,71.95,72.03,29748.0,72.61,72.82,71.95,72.03,29748.0
2020-04-22 09:40:00,72.24,72.29,72.0,72.0,23847.0,72.24,72.29,72.0,72.0,23847.0
2020-04-22 09:45:00,72.0,72.0,71.44,71.44,27429.0,72.0,72.0,71.44,71.44,27429.0
2020-04-22 09:50:00,71.48,71.53,71.05,71.28,96831.0,71.48,71.53,71.05,71.28,96831.0
2020-04-22 09:55:00,71.28,71.61,70.88,71.53,80808.0,71.28,71.61,70.88,71.53,80808.0
2020-04-22 10:00:00,71.58,71.7,71.3,71.33,69147.0,71.58,71.7,71.3,71.33,69147.0
2020-04-22 10:05:00,71.24,71.24,70.81,70.91,31023.0,71.24,71.24,70.81,70.91,31023.0
2020-04-22 10:10:00,70.91,71.25,70.81,70.95,32808.0,70.91,71.25,70.81,70.95,32808.0
2020-04-22 10:15:00,71.03,71.15,70.84,71.12,18300.0,71.03,71.15,70.84,71.12,18300.0
2020-04-22 10:20:00,71.16,71.52,71.16,71.46,61698.0,71.16,71.52,71.16,71.46,61698.0
2020-04-22 10:25:00,71.41,71.65,71.31,71.61,78003.0,71.41,71.65,71.31,71.61,78003.0
2020-04-22 10:30:00,71.59,71.59,71.33,71.35,25776.0,71.59,71.59,71.33,71.35,25776.0
2020-04-22 10:35:00,71.32,71.62,71.32,71.6,17100.0,71.32,71.62,71.32,71.6,17100.0
2020-04-22 10:40:00,71.62,71.83,71.62,71.78,8718.0,71.62,71.83,71.62,71.78,8718.0
2020-04-22 10:45:00,71.74,72.08,71.68,72.08,9945.0,71.74,72.08,71.68,72.08,9945.0
2020-04-22 10:50:00,72.15,72.2,72.0,72.03,15462.0,72.15,72.2,72.0,72.03,15462.0
2020-04-22 10:55:00,72.01,72.08,71.88,71.88,12450.0,72.01,72.08,71.88,71.88,12450.0
2020-04-22 11:00:00,71.84,71.85,71.39,71.52,54426.0,71.84,71.85,71.39,71.52,54426.0
2020-04-22 11:05:00,71.52,71.85,71.52,71.85,9219.0,71.52,71.85,71.52,71.85,9219.0
2020-04-22 11:10:00,71.86,72.26,71.86,72.16,19266.0,71.86,72.26,71.86,72.16,19266.0
2020-04-22 11:15:00,72.21,72.46,72.2,72.4,12255.0,72.21,72.46,72.2,72.4,12255.0
2020-04-22 11:20:00,72.42,72.45,72.33,72.34,9708.0,72.42,72.45,72.33,72.34,9708.0
2020-04-22 11:25:00,72.37,72.41,72.2,72.26,17406.0,72.37,72.41,72.2,72.26,17406.0
2020-04-22 11:30:00,72.23,72.31,72.2,72.25,21357.0,72.23,72.31,72.2,72.25,21357.0
2020-04-22 11:35:00,72.23,72.25,72.15,72.16,3420.0,72.23,72.25,72.15,72.16,3420.0
2020-04-22 11:40:00,72.17,72.3,72.15,72.25,15555.0,72.17,72.3,72.15,72.25,15555.0
2020-04-22 11:45:00,72.24,72.27,72.14,72.14,12498.0,72.24,72.27,72.14,72.14,12498.0
2020-04-22 11:50:00,72.18,72.24,72.09,72.23,14121.0,72.18,72.24,72.09,72.23,14121.0
2020-04-22 11:55:00,72.21,72.21,72.05,72.15,11130.0,72.21,72.21,72.05,72.15,11130.0
2020-04-22 12:00:00,72.13,72.25,72.12,72.18,15768.0,72.13,72.25,72.12,72.18,15768.0
2020-04-22 12:05:00,72.19,72.19,71.89,71.89,21255.0,72.19,72.19,71.89,71.89,21255.0
2020-04-22 12:10:00,71.89,72.01,71.86,72.01,16092.0,71.89,72.01,71.86,72.01,16092.0
2020-04-22 12:15:00,72.02,72.17,72.0,72.13,13545.0,72.02,72.17,72.0,72.13,13545.0
2020-04-22 12:20:00,72.14,72.14,71.87,71.88,28404.0,72.14,72.14,71.87,71.88,28404.0
2020-04-22 12:25:00,71.9,71.93,71.73,71.92,31806.0,71.9,71.93,71.73,71.92,31806.0
2020-04-22 12:30:00,71.95,71.95,71.62,71.62,17106.0,71.95,71.95,71.62,71.62,17106.0
2020-04-22 12:35:00,71.62,71.63,71.4,71.52,64590.0,71.62,71.63,71.4,71.52,64590.0
2020-04-22 12:40:00,71.54,71.62,71.45,71.45,29214.0,71.54,71.62,71.45,71.45,29214.0
2020-04-22 12:45:00,71.44,71.54,71.43,71.49,24003.0,71.44,71.54,71.43,71.49,24003.0
2020-04-22 12:50:00,71.51,71.53,71.44,71.47,23523.0,71.51,71.53,71.44,71.47,23523.0
2020-04-22 12:55:00,71.53,71.56,71.42,71.56,12900.0,71.53,71.56,71.42,71.56,12900.0
2020-04-22 13:00:00,71.56,71.64,71.53,71.56,12630.0,71.56,71.64,71.53,71.56,12630.0
2020-04-22 13:05:00,71.57,71.57,71.42,71.55,20256.0,71.57,71.57,71.42,71.55,20256.0
2020-04-22 13:10:00,71.54,71.65,71.54,71.62,9600.0,71.54,71.65,71.54,71.62,9600.0
2020-04-22 13:15:00,71.59,71.6,71.51,71.53,29646.0,71.59,71.6,71.51,71.53,29646.0
2020-04-22 13:20:00,71.52,71.63,71.51,71.6,28200.0,71.52,71.63,71.51,71.6,28200.0
2020-04-22 13:25:00,71.6,71.75,71.57,71.75,22992.0,71.6,71.75,71.57,71.75,22992.0
2020-04-22 13:30:00,71.75,71.75,71.63,71.63,25989.0,71.75,71.75,71.63,71.63,25989.0
2020-04-22 13:35:00,71.69,71.69,71.54,71.54,25329.0,71.69,71.69,71.54,71.54,25329.0
2020-04-22 13:40:00,71.53,71.7,71.52,71.66,14853.0,71.53,71.7,71.52,71.66,14853.0
2020-04-22 13:45:00,71.68,71.75,71.67,71.69,8190.0,71.68,71.75,71.67,71.69,8190.0
2020-04-22 13:50:00,71.67,71.87,71.67,71.78,11319.0,71.67,71.87,71.67,71.78,11319.0
2020-04-22 13:55:00,71.75,71.77,71.71,71.76,9300.0,71.75,71.77,71.71,71.76,9300.0
2020-04-22 14:00:00,71.75,71.85,71.74,71.76,16830.0,71.75,71.85,71.74,71.76,16830.0
2020-04-22 14:05:00,71.78,71.82,71.72,71.8,10356.0,71.78,71.82,71.72,71.8,10356.0
2020-04-22 14:10:00,71.8,71.8,71.67,71.68,19014.0,71.8,71.8,71.67,71.68,19014.0
2020-04-22 14:15:00,71.65,71.67,71.54,71.57,13605.0,71.65,71.67,71.54,71.57,13605.0
2020-04-22 14:20:00,71.59,71.68,71.58,71.66,33891.0,71.59,71.68,71.58,71.66,33891.0
2020-04-22 14:25:00,71.66,71.66,71.49,71.56,68271.0,71.66,71.66,71.49,71.56,68271.0
2020-04-22 14:30:00,71.53,71.72,71.53,71.7,60012.0,71.53,71.72,71.53,71.7,60012.0
2020-04-22 14:35:00,71.7,71.92,71.7,71.85,31362.0,71.7,71.92,71.7,71.85,31362.0
2020-04-22 14:40:00,71.86,72.06,71.84,72.06,46377.0,71.86,72.06,71.84,72.06,46377.0
2020-04-22 14:45:00,72.02,72.08,71.91,72.08,31272.0,72.02,72.08,71.91,72.08,31272.0
2020-04-22 14:50:00,72.07,72.21,72.07,72.09,18615.0,72.07,72.21,72.07,72.09,18615.0
2020-04-22 14:55:00,72.12,72.24,72.04,72.09,22215.0,72.12,72.24,72.04,72.09,22215.0
2020-04-22 15:00:00,72.13,72.13,72.02,72.08,27981.0,72.13,72.13,72.02,72.08,27981.0
2020-04-22 15:05:00,72.06,72.07,71.95,72.0,23808.0,72.06,72.07,71.95,72.0,23808.0
2020-04-22 15:10:00,72.0,72.03,71.88,71.98,19362.0,72.0,72.03,71.88,71.98,19362.0
2020-04-22 15:15:00,71.97,72.11,71.93,72.08,21312.0,71.97,72.11,71.93,72.08,21312.0
2020-04-22 15:20:00,72.07,72.16,72.05,72.05,23886.0,72.07,72.16,72.05,72.05,23886.0
2020-04-22 15:25:00,72.05,72.11,71.98,72.01,28659.0,72.05,72.11,71.98,72.01,28659.0
2020-04-22 15:30:00,72.0,72.11,71.98,72.03,34740.0,72.0,72.11,71.98,72.03,34740.0
2020-04-22 15:35:00,72.05,72.14,72.04,72.12,89889.0,72.05,72.14,72.04,72.12,89889.0
2020-04-22 15:40:00,72.13,72.18,72.09,72.14,45411.0,72.13,72.18,72.09,72.14,45411.0
2020-04-22 15:45:00,72.15,72.22,72.01,72.22,81798.0,72.15,72.22,72.01,72.22,81798.0
2020-04-22 15:50:00,72.33,72.43,72.2,72.31,99198.0,72.33,72.43,72.2,72.31,99198.0
2020-04-22 15:55:00,72.29,72.3,72.03,72.12,184911.0,72.29,72.3,72.03,72.12,184911.0
2020-04-23 09:30:00,72.94,73.28,72.62,72.81,50538.0,72.94,73.28,72.62,72.81,50538.0
2020-04-23 09:35:00,72.97,73.02,72.71,72.92,15852.0,72.97,73.02,72.71,72.92,15852.0
2020-04-23 09:40:00,72.9,73.0,72.81,72.81,15591.0,72.9,73.0,72.81,72.81,15591.0
2020-04-23 09:45:00,72.9,72.9,72.7,72.86,3600.0,72.9,72.9,72.7,72.86,3600.0
2020-04-23 09:50:00,72.79,72.87,72.57,72.63,18450.0,72.79,72.87,72.57,72.63,18450.0
2020-04-23 09:55:00,72.63,72.81,72.36,72.81,20808.0,72.63,72.81,72.36,72.81,20808.0
2020-04-23 10:00:00,72.66,73.2,72.65,72.99,18711.0,72.66,73.2,72.65,72.99,18711.0
2020-04-23 10:05:00,72.98,73.08,72.91,73.06,8409.0,72.98,73.08,72.91,73.06,8409.0
2020-04-23 10:10:00,73.01,73.66,73.01,73.66,61167.0,73.01,73.66,73.01,73.66,61167.0
2020-04-23 10:15:00,73.54,73.92,73.42,73.92,7026.0,73.54,73.92,73.42,73.92,7026.0
2020-04-23 10:20:00,73.92,74.03,73.62,73.86,22386.0,73.92,74.03,73.62,73.86,22386.0
2020-04-23 10:25:00,73.85,74.05,73.82,73.93,17769.0,73.85,74.05,73.82,73.93,17769.0
2020-04-23 10:30:00,73.97,74.04,73.79,73.96,31503.0,73.97,74.04,73.79,73.96,31503.0
2020-04-23 10:35:00,73.96,74.15,73.9,74.12,11190.0,73.96,74.15,73.9,74.12,11190.0
2020-04-23 10:40:00,74.11,74.41,74.11,74.37,15714.0,74.11,74.41,74.11,74.37,15714.0
2020-04-23 10:45:00,74.41,74.41,74.04,74.06,12900.0,74.41,74.41,74.04,74.06,12900.0
2020-04-23 10:50:00,74.14,74.46,74.11,74.15,51243.0,74.14,74.46,74.11,74.15,51243.0
2020-04-23 10:55:00,74.13,74.26,74.06,74.21,40683.0,74.13,74.26,74.06,74.21,40683.0
2020-04-23 11:00:00,74.21,74.21,73.88,74.01,42426.0,74.21,74.21,73.88,74.01,42426.0
2020-04-23 11:05:00,74.01,74.18,73.97,73.98,35043.0,74.01,74.18,73.97,73.98,35043.0
2020-04-23 11:10:00,74.07,74.09,73.86,73.86,20325.0,74.07,74.09,73.86,73.86,20325.0
2020-04-23 11:15:00,73.93,73.98,73.83,73.83,8712.0,73.93,73.98,73.83,73.83,8712.0
2020-04-23 11:20:00,73.83,73.94,73.75,73.89,23484.0,73.83,73.94,73.75,73.89,23484.0
2020-04-23 11:25:00,73.83,73.88,73.78,73.82,12324.0,73.83,73.88,73.78,73.82,12324.0
2020-04-23 11:30:00,73.76,73.81,73.6,73.63,21330.0,73.76,73.81,73.6,73.63,21330.0
2020-04-23 11:35:00,73.66,73.67,73.41,73.41,25032.0,73.66,73.67,73.41,73.41,25032.0
2020-04-23 11:40:00,73.44,73.53,73.15,73.21,41334.0,73.44,73.53,73.15,73.21,41334.0
2020-04-23 11:45:00,73.2,73.26,73.13,73.2,14199.0,73.2,73.26,73.13,73.2,14199.0
2020-04-23 11:50:00,73.18,73.34,73.1,73.3,30342.0,73.18,73.34,73.1,73.3,30342.0
2020-04-23 11:55:00,73.33,73.37,73.17,73.3,22428.0,73.33,73.37,73.17,73.3,22428.0
2020-04-23 12:00:00,73.26,73.43,73.18,73.19,18777.0,73.26,73.43,73.18,73.19,18777.0
2020-04-23 12:05:00,73.27,73.29,73.2,73.2,17250.0,73.27,73.29,73.2,73.2,17250.0
2020-04-23 12:10:00,73.18,73.25,73.14,73.24,10056.0,73.18,73.25,73.14,73.24,10056.0
2020-04-23 12:15:00,73.25,73.28,73.15,73.24,35949.0,73.25,73.28,73.15,73.24,35949.0
2020-04-23 12:20:00,73.2,73.35,73.14,73.27,41250.0,73.2,73.35,73.14,73.27,41250.0
2020-04-23 12:25:00,73.33,73.39,73.2,73.21,195723.0,73.33,73.39,73.2,73.21,195723.0
2020-04-23 12:30:00,73.26,73.32,73.11,73.32,8565.0,73.26,73.32,73.11,73.32,8565.0
2020-04-23 12:35:00,73.34,73.45,73.32,73.35,16923.0,73.34,73.45,73.32,73.35,16923.0
2020-04-23 12:40:00,73.35,73.5,73.12,73.13,34533.0,73.35,73.5,73.12,73.13,34533.0
2020-04-23 12:45:00,73.21,73.51,72.89,73.45,36543.0,73.21,73.51,72.89,73.45,36543.0
2020-04-23 12:50:00,73.57,73.57,73.05,73.28,16638.0,73.57,73.57,73.05,73.28,16638.0
2020-04-23 12:55:00,73.29,73.41,73.25,73.34,15420.0,73.29,73.41,73.25,73.34,15420.0
2020-04-23 13:00:00,73.37,73.69,73.33,73.63,14637.0,73.37,73.69,73.33,73.63,14637.0
2020-04-23 13:05:00,73.61,73.69,73.57,73.69,7200.0,73.61,73.69,73.57,73.69,7200.0
2020-04-23 13:10:00,73.69,73.83,73.64,73.79,8499.0,73.69,73.83,73.64,73.79,8499.0
2020-04-23 13:15:00,73.81,73.81,73.6,73.6,10029.0,73.81,73.81,73.6,73.6,10029.0
2020-04-23 13:20:00,73.6,73.61,73.34,73.42,39222.0,73.6,73.61,73.34,73.42,39222.0
2020-04-23 13:25:00,73.37,73.44,73.29,73.44,15900.0,73.37,73.44,73.29,73.44,15900.0
2020-04-23 13:30:00,73.46,73.53,73.46,73.53,2700.0,73.46,73.53,73.46,73.53,2700.0
2020-04-23 13:35:00,73.55,73.66,73.45,73.48,9720.0,73.55,73.66,73.45,73.48,9720.0
2020-04-23 13:40:00,73.48,73.51,73.32,73.51,34983.0,73.48,73.51,73.32,73.51,34983.0
2020-04-23 13:45:00,73.51,73.67,73.47,73.56,83406.0,73.51,73.67,73.47,73.56,83406.0
2020-04-23 13:50:00,73.58,73.66,73.49,73.54,68232.0,73.58,73.66,73.49,73.54,68232.0
2020-04-23 13:55:00,73.53,73.7,73.53,73.65,39768.0,73.53,73.7,73.53,73.65,39768.0
2020-04-23 14:00:00,73.66,73.77,73.6,73.7,12240.0,73.66,73.77,73.6,73.7,12240.0
2020-04-23 14:05:00,73.6,73.73,73.56,73.56,16428.0,73.6,73.73,73.56,73.56,16428.0
2020-04-23 14:10:00,73.56,73.68,73.52,73.64,78270.0,73.56,73.68,73.52,73.64,78270.0
2020-04-23 14:15:00,73.65,73.81,73.57,73.78,30945.0,73.65,73.81,73.57,73.78,30945.0
2020-04-23 14:20:00,73.78,74.04,73.77,74.0,80577.0,73.78,74.04,73.77,74.0,80577.0
2020-04-23 14:25:00,73.98,74.01,73.88,73.95,48243.0,73.98,74.01,73.88,73.95,48243.0
2020-04-23 14:30:00,73.95,74.03,73.9,73.95,18207.0,73.95,74.03,73.9,73.95,18207.0
2020-04-23 14:35:00,73.95,74.04,73.9,73.98,43293.0,73.95,74.04,73.9,73.98,43293.0
2020-04-23 14:40:00,74.0,74.07,73.9,73.99,25305.0,74.0,74.07,73.9,73.99,25305.0
2020-04-23 14:45:00,74.0,74.02,73.93,74.0,55080.0,74.0,74.02,73.93,74.0,55080.0
2020-04-23 14:50:00,74.0,74.17,73.95,74.16,32949.0,74.0,74.17,73.95,74.16,32949.0
2020-04-23 14:55:00,74.17,74.41,74.16,74.41,28080.0,74.17,74.41,74.16,74.41,28080.0
2020-04-23 15:00:00,74.4,74.48,74.3,74.44,58458.0,74.4,74.48,74.3,74.44,58458.0
2020-04-23 15:05:00,74.4,74.48,74.32,74.42,59406.0,74.4,74.48,74.32,74.42,59406.0
2020-04-23 15:10:00,74.41,74.44,74.0,74.01,174666.0,74.41,74.44,74.0,74.01,174666.0
2020-04-23 15:15:00,74.01,74.09,73.78,73.78,36078.0,74.01,74.09,73.78,73.78,36078.0
2020-04-23 15:20:00,73.76,73.91,73.67,73.87,26505.0,73.76,73.91,73.67,73.87,26505.0
2020-04-23 15:25:00,73.86,73.92,73.78,73.83,55740.0,73.86,73.92,73.78,73.83,55740.0
2020-04-23 15:30:00,73.81,74.11,73.73,74.0,68316.0,73.81,74.11,73.73,74.0,68316.0
2020-04-23 15:35:00,74.04,74.17,73.87,73.97,44346.0,74.04,74.17,73.87,73.97,44346.0
2020-04-23 15:40:00,73.97,74.03,73.73,73.73,40098.0,73.97,74.03,73.73,73.73,40098.0
2020-04-23 15:45:00,73.76,73.85,73.61,73.74,58767.0,73.76,73.85,73.61,73.74,58767.0
2020-04-23 15:50:00,73.68,73.78,73.47,73.62,69297.0,73.68,73.78,73.47,73.62,69297.0
2020-04-23 15:55:00,73.59,73.7,73.41,73.68,123714.0,73.59,73.7,73.41,73.68,123714.0
2020-04-24 09:30:00,78.43,78.43,73.78,75.39,284331.0,78.43,78.43,73.78,75.39,284331.0
2020-04-24 09:35:00,75.4,76.33,75.25,75.61,165462.0,75.4,76.33,75.25,75.61,165462.0
2020-04-24 09:40:00,75.64,76.17,75.25,75.75,167019.0,75.64,76.17,75.25,75.75,167019.0
2020-04-24 09:45:00,75.69,75.76,74.0,74.36,78063.0,75.69,75.76,74.0,74.36,78063.0
2020-04-24 09:50:00,74.3,75.55,74.3,75.07,83601.0,74.3,75.55,74.3,75.07,83601.0
2020-04-24 09:55:00,74.96,75.32,74.86,74.98,58086.0,74.96,75.32,74.86,74.98,58086.0
2020-04-24 10:00:00,74.92,75.12,74.34,74.57,77529.0,74.92,75.12,74.34,74.57,77529.0
2020-04-24 10:05:00,74.64,75.23,74.52,74.62,118620.0,74.64,75.23,74.52,74.62,118620.0
2020-04-24 10:10:00,74.62,75.3,74.62,75.02,94002.0,74.62,75.3,74.62,75.02,94002.0
2020-04-24 10:15:00,75.03,75.62,75.03,75.26,60414.0,75.03,75.62,75.03,75.26,60414.0
2020-04-24 10:20:00,75.21,75.49,75.0,75.49,48351.0,75.21,75.49,75.0,75.49,48351.0
2020-04-24 10:25:00,75.41,75.51,75.23,75.28,35394.0,75.41,75.51,75.23,75.28,35394.0
2020-04-24 10:30:00,75.33,75.46,75.01,75.16,33330.0,75.33,75.46,75.01,75.16,33330.0
2020-04-24 10:35:00,75.16,75.32,74.6,74.83,47058.0,75.16,75.32,74.6,74.83,47058.0
2020-04-24 10:40:00,74.83,74.88,74.34,74.43,55677.0,74.83,74.88,74.34,74.43,55677.0
2020-04-24 10:45:00,74.48,74.55,74.09,74.52,60642.0,74.48,74.55,74.09,74.52,60642.0
2020-04-24 10:50:00,74.42,74.61,74.12,74.43,67296.0,74.42,74.61,74.12,74.43,67296.0
2020-04-24 10:55:00,74.5,74.5,74.04,74.28,32205.0,74.5,74.5,74.04,74.28,32205.0
2020-04-24 11:00:00,74.22,74.29,73.97,74.07,46092.0,74.22,74.29,73.97,74.07,46092.0
2020-04-24 11:05:00,74.02,74.54,73.95,74.29,79128.0,74.02,74.54,73.95,74.29,79128.0
2020-04-24 11:10:00,74.29,74.39,74.13,74.37,32442.0,74.29,74.39,74.13,74.37,32442.0
2020-04-24 11:15:00,74.4,74.48,74.03,74.15,73689.0,74.4,74.48,74.03,74.15,73689.0
2020-04-24 11:20:00,74.12,74.2,73.93,73.98,125229.0,74.12,74.2,73.93,73.98,125229.0
2020-04-24 11:25:00,73.98,73.99,73.78,73.93,38670.0,73.98,73.99,73.78,73.93,38670.0
2020-04-24 11:30:00,73.93,74.07,73.7,73.84,27894.0,73.93,74.07,73.7,73.84,27894.0
2020-04-24 11:35:00,73.84,73.88,73.75,73.81,31518.0,73.84,73.88,73.75,73.81,31518.0
2020-04-24 11:40:00,73.8,73.81,73.58,73.66,57984.0,73.8,73.81,73.58,73.66,57984.0
2020-04-24 11:45:00,73.65,73.79,73.49,73.79,53772.0,73.65,73.79,73.49,73.79,53772.0
2020-04-24 11:50:00,73.76,74.13,73.75,74.12,51978.0,73.76,74.13,73.75,74.12,51978.0
2020-04-24 11:55:00,74.06,74.26,74.06,74.24,30300.0,74.06,74.26,74.06,74.24,30300.0
2020-04-24 12:00:00,74.27,74.35,74.14,74.21,30567.0,74.27,74.35,74.14,74.21,30567.0
2020-04-24 12:05:00,74.22,74.53,74.2,74.45,33432.0,74.22,74.53,74.2,74.45,33432.0
2020-04-24 12:10:00,74.44,74.7,74.4,74.63,23091.0,74.44,74.7,74.4,74.63,23091.0
2020-04-24 12:15:00,74.69,74.69,74.45,74.57,62529.0,74.69,74.69,74.45,74.57,62529.0
2020-04-24 12:20:00,74.51,74.58,74.28,74.46,37461.0,74.51,74.58,74.28,74.46,37461.0
2020-04-24 12:25:00,74.46,74.52,74.34,74.51,21153.0,74.46,74.52,74.34,74.51,21153.0
2020-04-24 12:30:00,74.53,74.66,74.46,74.48,17301.0,74.53,74.66,74.46,74.48,17301.0
2020-04-24 12:35:00,74.51,74.67,74.43,74.57,30846.0,74.51,74.67,74.43,74.57,30846.0
2020-04-24 12:40:00,74.61,74.68,74.61,74.67,14865.0,74.61,74.68,74.61,74.67,14865.0
2020-04-24 12:45:00,74.67,74.83,74.6,74.83,66663.0,74.67,74.83,74.6,74.83,66663.0
2020-04-24 12:50:00,74.85,74.85,74.65,74.66,39621.0,74.85,74.85,74.65,74.66,39621.0
2020-04-24 12:55:00,74.66,74.72,74.5,74.53,27708.0,74.66,74.72,74.5,74.53,27708.0
2020-04-24 13:00:00,74.53,74.58,74.37,74.37,18744.0,74.53,74.58,74.37,74.37,18744.0
2020-04-24 13:05:00,74.41,74.52,74.3,74.3,19377.0,74.41,74.52,74.3,74.3,19377.0
2020-04-24 13:10:00,74.28,74.37,74.11,74.21,72633.0,74.28,74.37,74.11,74.21,72633.0
2020-04-24 13:15:00,74.22,74.47,74.22,74.34,29859.0,74.22,74.47,74.22,74.34,29859.0
2020-04-24 13:20:00,74.36,74.36,74.08,74.09,11397.0,74.36,74.36,74.08,74.09,11397.0
2020-04-24 13:25:00,74.16,74.26,74.11,74.13,23958.0,74.16,74.26,74.11,74.13,23958.0
2020-04-24 13:30:00,74.1,74.17,74.03,74.17,16908.0,74.1,74.17,74.03,74.17,16908.0
2020-04-24 13:35:00,74.17,74.22,74.08,74.22,9585.0,74.17,74.22,74.08,74.22,9585.0
2020-04-24 13:40:00,74.22,74.36,74.21,74.35,11511.0,74.22,74.36,74.21,74.35,11511.0
2020-04-24 13:45:00,74.43,74.6,74.36,74.57,21897.0,74.43,74.6,74.36,74.57,21897.0
2020-04-24 13:50:00,74.56,74.7,74.48,74.68,38970.0,74.56,74.7,74.48,74.68,38970.0
2020-04-24 13:55:00,74.68,74.77,74.64,74.77,33846.0,74.68,74.77,74.64,74.77,33846.0
2020-04-24 14:00:00,74.83,74.98,74.66,74.91,43416.0,74.83,74.98,74.66,74.91,43416.0
2020-04-24 14:05:00,74.94,75.2,74.93,75.15,24618.0,74.94,75.2,74.93,75.15,24618.0
2020-04-24 14:10:00,75.18,75.18,74.97,74.98,9900.0,75.18,75.18,74.97,74.98,9900.0
2020-04-24 14:15:00,74.97,75.02,74.85,74.94,13482.0,74.97,75.02,74.85,74.94,13482.0
2020-04-24 14:20:00,74.99,75.0,74.86,74.9,16596.0,74.99,75.0,74.86,74.9,16596.0
2020-04-24 14:25:00,74.9,74.93,74.8,74.87,16416.0,74.9,74.93,74.8,74.87,16416.0
2020-04-24 14:30:00,74.88,74.9,74.79,74.8,17655.0,74.88,74.9,74.79,74.8,17655.0
2020-04-24 14:35:00,74.82,74.93,74.76,74.9,72777.0,74.82,74.93,74.76,74.9,72777.0
2020-04-24 14:40:00,74.93,75.26,74.93,75.25,32166.0,74.93,75.26,74.93,75.25,32166.0
2020-04-24 14:45:00,75.29,75.33,75.0,75.0,18099.0,75.29,75.33,75.0,75.0,18099.0
2020-04-24 14:50:00,75.0,75.01,74.71,74.71,12345.0,75.0,75.01,74.71,74.71,12345.0
2020-04-24 14:55:00,74.77,74.94,74.73,74.94,20850.0,74.77,74.94,74.73,74.94,20850.0
2020-04-24 15:00:00,74.86,74.86,74.76,74.77,11043.0,74.86,74.86,74.76,74.77,11043.0
2020-04-24 15:05:00,74.78,74.81,74.63,74.67,24210.0,74.78,74.81,74.63,74.67,24210.0
2020-04-24 15:10:00,74.74,74.74,74.47,74.51,16068.0,74.74,74.74,74.47,74.51,16068.0
2020-04-24 15:15:00,74.53,74.54,74.3,74.35,29970.0,74.53,74.54,74.3,74.35,29970.0
2020-04-24 15:20:00,74.34,74.37,74.13,74.33,30966.0,74.34,74.37,74.13,74.33,30966.0
2020-04-24 15:25:00,74.37,74.56,74.3,74.56,22317.0,74.37,74.56,74.3,74.56,22317.0
2020-04-24 15:30:00,74.53,74.68,74.48,74.64,28203.0,74.53,74.68,74.48,74.64,28203.0
2020-04-24 15:35:00,74.62,74.67,74.57,74.66,36291.0,74.62,74.67,74.57,74.66,36291.0
2020-04-24 15:40:00,74.64,74.68,74.46,74.58,43950.0,74.64,74.68,74.46,74.58,43950.0
2020-04-24 15:45:00,74.56,74.58,74.46,74.54,52590.0,74.56,74.58,74.46,74.54,52590.0
2020-04-24 15:50:00,74.56,74.68,74.32,74.48,58716.0,74.56,74.68,74.32,74.48,58716.0
2020-04-24 15:55:00,74.51,74.58,74.37,74.49,126834.0,74.51,74.58,74.37,74.49,126834.0
2020-04-27 09:30:00,74.59,75.0,73.69,73.87,117321.0,74.59,75.0,73.69,73.87,117321.0
2020-04-27 09:35:00,73.87,73.98,73.69,73.71,25473.0,73.87,73.98,73.69,73.71,25473.0
2020-04-27 09:40:00,73.71,73.73,73.07,73.3,30504.0,73.71,73.73,73.07,73.3,30504.0
2020-04-27 09:45:00,73.21,73.67,73.04,73.67,34164.0,73.21,73.67,73.04,73.67,34164.0
2020-04-27 09:50:00,73.55,73.64,72.94,73.27,54069.0,73.55,73.64,72.94,73.27,54069.0
2020-04-27 09:55:00,73.18,73.44,73.17,73.36,48804.0,73.18,73.44,73.17,73.36,48804.0
2020-04-27 10:00:00,73.36,73.86,73.36,73.43,25407.0,73.36,73.86,73.36,73.43,25407.0
2020-04-27 10:05:00,73.32,73.66,73.28,73.43,34443.0,73.32,73.66,73.28,73.43,34443.0
2020-04-27 10:10:00,73.48,73.59,73.25,73.59,34872.0,73.48,73.59,73.25,73.59,34872.0
2020-04-27 10:15:00,73.45,73.5,73.33,73.42,24276.0,73.45,73.5,73.33,73.42,24276.0
2020-04-27 10:20:00,73.45,73.66,73.28,73.33,31488.0,73.45,73.66,73.28,73.33,31488.0
2020-04-27 10:25:00,73.33,73.4,73.26,73.38,21762.0,73.33,73.4,73.26,73.38,21762.0
2020-04-27 10:30:00,73.45,73.52,73.28,73.47,22458.0,73.45,73.52,73.28,73.47,22458.0
2020-04-27 10:35:00,73.47,73.64,73.39,73.46,19623.0,73.47,73.64,73.39,73.46,19623.0
2020-04-27 10:40:00,73.46,73.5,73.24,73.34,26292.0,73.46,73.5,73.24,73.34,26292.0
2020-04-27 10:45:00,73.29,73.4,73.19,73.27,21834.0,73.29,73.4,73.19,73.27,21834.0
2020-04-27 10:50:00,73.23,73.28,73.18,73.22,19200.0,73.23,73.28,73.18,73.22,19200.0
2020-04-27 10:55:00,73.18,73.27,73.16,73.16,19902.0,73.18,73.27,73.16,73.16,19902.0
2020-04-27 11:00:00,73.17,73.24,73.03,73.2,24657.0,73.17,73.24,73.03,73.2,24657.0
2020-04-27 11:05:00,73.17,73.2,73.0,73.0,30948.0,73.17,73.2,73.0,73.0,30948.0
2020-04-27 11:10:00,72.99,73.27,72.87,73.14,24552.0,72.99,73.27,72.87,73.14,24552.0
2020-04-27 11:15:00,73.15,73.27,73.12,73.22,31584.0,73.15,73.27,73.12,73.22,31584.0
2020-04-27 11:20:00,73.26,73.26,73.04,73.09,37869.0,73.26,73.26,73.04,73.09,37869.0
2020-04-27 11:25:00,73.14,73.18,72.93,73.04,37035.0,73.14,73.18,72.93,73.04,37035.0
2020-04-27 11:30:00,73.03,73.04,72.96,72.96,26217.0,73.03,73.04,72.96,72.96,26217.0
2020-04-27 11:35:00,72.99,73.11,72.97,72.97,22212.0,72.99,73.11,72.97,72.97,22212.0
2020-04-27 11:40:00,72.93,73.06,72.75,73.03,47967.0,72.93,73.06,72.75,73.03,47967.0
2020-04-27 11:45:00,73.06,73.06,72.88,73.03,20502.0,73.06,73.06,72.88,73.03,20502.0
2020-04-27 11:50:00,73.04,73.04,72.79,72.83,20283.0,73.04,73.04,72.79,72.83,20283.0
2020-04-27 11:55:00,72.86,72.9,72.78,72.8,26175.0,72.86,72.9,72.78,72.8,26175.0
2020-04-27 12:00:00,72.85,72.93,72.81,72.84,12306.0,72.85,72.93,72.81,72.84,12306.0
2020-04-27 12:05:00,72.87,72.97,72.82,72.97,13125.0,72.87,72.97,72.82,72.97,13125.0
2020-04-27 12:10:00,72.97,73.15,72.96,73.11,23472.0,72.97,73.15,72.96,73.11,23472.0
2020-04-27 12:15:00,73.11,73.2,73.07,73.2,28002.0,73.11,73.2,73.07,73.2,28002.0
2020-04-27 12:20:00,73.2,73.38,73.01,73.02,47634.0,73.2,73.38,73.01,73.02,47634.0
2020-04-27 12:25:00,72.99,73.11,72.9,72.96,25923.0,72.99,73.11,72.9,72.96,25923.0
2020-04-27 12:30:00,72.96,73.18,72.96,73.12,20400.0,72.96,73.18,72.96,73.12,20400.0
2020-04-27 12:35:00,73.19,73.19,73.0,73.07,17427.0,73.19,73.19,73.0,73.07,17427.0
2020-04-27 12:40:00,73.07,73.21,73.04,73.14,28980.0,73.07,73.21,73.04,73.14,28980.0
2020-04-27 12:45:00,73.14,73.14,72.98,73.0,27567.0,73.14,73.14,72.98,73.0,27567.0
2020-04-27 12:50:00,73.03,73.04,72.95,73.0,12900.0,73.03,73.04,72.95,73.0,12900.0
2020-04-27 12:55:00,73.04,73.04,72.99,73.0,12099.0,73.04,73.04,72.99,73.0,12099.0
2020-04-27 13:00:00,73.02,73.02,72.88,73.0,18240.0,73.02,73.02,72.88,73.0,18240.0
2020-04-27 13:05:00,73.01,73.08,72.96,73.04,8700.0,73.01,73.08,72.96,73.04,8700.0
2020-04-27 13:10:00,73.04,73.17,73.02,73.11,25182.0,73.04,73.17,73.02,73.11,25182.0
2020-04-27 13:15:00,73.14,73.16,73.07,73.14,12105.0,73.14,73.16,73.07,73.14,12105.0
2020-04-27 13:20:00,73.1,73.14,73.03,73.03,5400.0,73.1,73.14,73.03,73.03,5400.0
2020-04-27 13:25:00,73.04,73.22,73.04,73.17,10371.0,73.04,73.22,73.04,73.17,10371.0
2020-04-27 13:30:00,73.19,73.23,73.1,73.23,13371.0,73.19,73.23,73.1,73.23,13371.0
2020-04-27 13:35:00,73.2,73.26,73.14,73.21,9612.0,73.2,73.26,73.14,73.21,9612.0
2020-04-27 13:40:00,73.25,73.25,73.19,73.25,13512.0,73.25,73.25,73.19,73.25,13512.0
2020-04-27 13:45:00,73.21,73.27,73.16,73.22,10107.0,73.21,73.27,73.16,73.22,10107.0
2020-04-27 13:50:00,73.24,73.29,73.24,73.29,6360.0,73.24,73.29,73.24,73.29,6360.0
2020-04-27 13:55:00,73.29,73.36,73.26,73.26,22404.0,73.29,73.36,73.26,73.26,22404.0
2020-04-27 14:00:00,73.3,73.38,73.3,73.35,8202.0,73.3,73.38,73.3,73.35,8202.0
2020-04-27 14:05:00,73.37,73.42,73.31,73.41,11487.0,73.37,73.42,73.31,73.41,11487.0
2020-04-27 14:10:00,73.37,73.62,73.3,73.62,20652.0,73.37,73.62,73.3,73.62,20652.0
2020-04-27 14:15:00,73.61,73.61,73.38,73.38,45981.0,73.61,73.61,73.38,73.38,45981.0
2020-04-27 14:20:00,73.4,73.45,73.32,73.37,13611.0,73.4,73.45,73.32,73.37,13611.0
2020-04-27 14:25:00,73.34,73.39,73.23,73.39,11001.0,73.34,73.39,73.23,73.39,11001.0
2020-04-27 14:30:00,73.32,73.42,73.31,73.39,10395.0,73.32,73.42,73.31,73.39,10395.0
2020-04-27 14:35:00,73.39,73.46,73.32,73.46,10122.0,73.39,73.46,73.32,73.46,10122.0
2020-04-27 14:40:00,73.41,73.52,73.27,73.33,15900.0,73.41,73.52,73.27,73.33,15900.0
2020-04-27 14:45:00,73.3,73.51,73.3,73.5,7380.0,73.3,73.51,73.3,73.5,7380.0
2020-04-27 14:50:00,73.44,73.47,73.39,73.47,13728.0,73.44,73.47,73.39,73.47,13728.0
2020-04-27 14:55:00,73.4,73.49,73.36,73.44,19998.0,73.4,73.49,73.36,73.44,19998.0
2020-04-27 15:00:00,73.47,73.51,73.3,73.41,16602.0,73.47,73.51,73.3,73.41,16602.0
2020-04-27 15:05:00,73.44,73.44,73.25,73.25,20958.0,73.44,73.44,73.25,73.25,20958.0
2020-04-27 15:10:00,73.28,73.39,73.19,73.37,21726.0,73.28,73.39,73.19,73.37,21726.0
2020-04-27 15:15:00,73.34,73.38,73.3,73.37,25644.0,73.34,73.38,73.3,73.37,25644.0
2020-04-27 15:20:00,73.4,73.48,73.36,73.46,16140.0,73.4,73.48,73.36,73.46,16140.0
2020-04-27 15:25:00,73.42,73.49,73.39,73.45,20310.0,73.42,73.49,73.39,73.45,20310.0
2020-04-27 15:30:00,73.48,73.52,73.42,73.48,31200.0,73.48,73.52,73.42,73.48,31200.0
2020-04-27 15:35:00,73.48,73.51,73.41,73.47,25737.0,73.48,73.51,73.41,73.47,25737.0
2020-04-27 15:40:00,73.5,73.51,73.44,73.51,31341.0,73.5,73.51,73.44,73.51,31341.0
2020-04-27 15:45:00,73.5,73.54,73.38,73.5,42726.0,73.5,73.54,73.38,73.5,42726.0
2020-04-27 15:50:00,73.52,73.52,73.29,73.36,56238.0,73.52,73.52,73.29,73.36,56238.0
2020-04-27 15:55:00,73.39,73.4,73.22,73.34,210459.0,73.39,73.4,73.22,73.34,210459.0
2020-04-28 09:30:00,72.72,73.25,71.26,71.26,184689.0,72.72,73.25,71.26,71.26,184689.0
2020-04-28 09:35:00,71.26,72.16,71.21,72.12,44433.0,71.26,72.16,71.21,72.12,44433.0
2020-04-28 09:40:00,72.09,72.09,71.38,71.75,62139.0,72.09,72.09,71.38,71.75,62139.0
2020-04-28 09:45:00,71.8,71.85,71.35,71.39,66666.0,71.8,71.85,71.35,71.39,66666.0
2020-04-28 09:50:00,71.43,71.65,71.36,71.59,47061.0,71.43,71.65,71.36,71.59,47061.0
2020-04-28 09:55:00,71.6,71.6,71.27,71.33,88467.0,71.6,71.6,71.27,71.33,88467.0
2020-04-28 10:00:00,71.28,71.61,71.08,71.55,45450.0,71.28,71.61,71.08,71.55,45450.0
2020-04-28 10:05:00,71.55,71.65,71.43,71.63,48066.0,71.55,71.65,71.43,71.63,48066.0
2020-04-28 10:10:00,71.67,71.84,71.62,71.81,43740.0,71.67,71.84,71.62,71.81,43740.0
2020-04-28 10:15:00,71.79,71.96,71.7,71.82,34218.0,71.79,71.96,71.7,71.82,34218.0
2020-04-28 10:20:00,71.79,72.11,71.74,72.11,27792.0,71.79,72.11,71.74,72.11,27792.0
2020-04-28 10:25:00,72.05,72.17,71.88,72.12,24273.0,72.05,72.17,71.88,72.12,24273.0
2020-04-28 10:30:00,72.17,72.28,71.91,71.92,19932.0,72.17,72.28,71.91,71.92,19932.0
2020-04-28 10:35:00,72.0,72.04,71.92,71.96,27801.0,72.0,72.04,71.92,71.96,27801.0
2020-04-28 10:40:00,71.92,71.92,71.37,71.41,17367.0,71.92,71.92,71.37,71.41,17367.0
2020-04-28 10:45:00,71.45,71.86,71.38,71.86,12696.0,71.45,71.86,71.38,71.86,12696.0
2020-04-28 10:50:00,71.84,71.88,71.63,71.63,15120.0,71.84,71.88,71.63,71.63,15120.0
2020-04-28 10:55:00,71.59,71.59,71.12,71.12,20322.0,71.59,71.59,71.12,71.12,20322.0
2020-04-28 11:00:00,71.17,71.52,71.17,71.44,11430.0,71.17,71.52,71.17,71.44,11430.0
2020-04-28 11:05:00,71.46,71.52,71.37,71.49,20331.0,71.46,71.52,71.37,71.49,20331.0
2020-04-28 11:10:00,71.48,71.51,71.36,71.39,14601.0,71.48,71.51,71.36,71.39,14601.0
2020-04-28 11:15:00,71.39,71.47,71.14,71.22,41901.0,71.39,71.47,71.14,71.22,41901.0
2020-04-28 11:20:00,71.27,71.29,71.15,71.17,27000.0,71.27,71.29,71.15,71.17,27000.0
2020-04-28 11:25:00,71.16,71.35,71.16,71.35,39444.0,71.16,71.35,71.16,71.35,39444.0
2020-04-28 11:30:00,71.36,71.6,71.35,71.35,39939.0,71.36,71.6,71.35,71.35,39939.0
2020-04-28 11:35:00,71.32,71.45,71.32,71.38,15507.0,71.32,71.45,71.32,71.38,15507.0
2020-04-28 11:40:00,71.38,71.39,71.23,71.3,13431.0,71.38,71.39,71.23,71.3,13431.0
2020-04-28 11:45:00,71.31,71.33,71.28,71.3,16074.0,71.31,71.33,71.28,71.3,16074.0
2020-04-28 11:50:00,71.3,71.32,71.08,71.2,22179.0,71.3,71.32,71.08,71.2,22179.0
2020-04-28 11:55:00,71.19,71.19,71.08,71.1,12027.0,71.19,71.19,71.08,71.1,12027.0
2020-04-28 12:00:00,71.11,71.16,71.05,71.13,14667.0,71.11,71.16,71.05,71.13,14667.0
2020-04-28 12:05:00,71.17,71.43,71.14,71.39,15015.0,71.17,71.43,71.14,71.39,15015.0
2020-04-28 12:10:00,71.44,71.58,71.42,71.43,12501.0,71.44,71.58,71.42,71.43,12501.0
2020-04-28 12:15:00,71.44,71.46,71.18,71.2,40329.0,71.44,71.46,71.18,71.2,40329.0
2020-04-28 12:20:00,71.24,71.48,71.24,71.28,32544.0,71.24,71.48,71.24,71.28,32544.0
2020-04-28 12:25:00,71.26,71.33,71.24,71.32,32955.0,71.26,71.33,71.24,71.32,32955.0
2020-04-28 12:30:00,71.31,71.53,71.25,71.53,32820.0,71.31,71.53,71.25,71.53,32820.0
2020-04-28 12:35:00,71.55,71.58,71.43,71.48,17133.0,71.55,71.58,71.43,71.48,17133.0
2020-04-28 12:40:00,71.48,71.5,71.43,71.49,14262.0,71.48,71.5,71.43,71.49,14262.0
2020-04-28 12:45:00,71.47,71.5,71.44,71.5,12000.0,71.47,71.5,71.44,71.5,12000.0
2020-04-28 12:50:00,71.48,71.55,71.39,71.4,20304.0,71.48,71.55,71.39,71.4,20304.0
2020-04-28 12:55:00,71.41,71.63,71.41,71.57,5715.0,71.41,71.63,71.41,71.57,5715.0
2020-04-28 13:00:00,71.58,71.68,71.56,71.62,8598.0,71.58,71.68,71.56,71.62,8598.0
2020-04-28 13:05:00,71.62,71.62,71.45,71.45,10236.0,71.62,71.62,71.45,71.45,10236.0
2020-04-28 13:10:00,71.44,71.49,71.35,71.35,6000.0,71.44,71.49,71.35,71.35,6000.0
2020-04-28 13:15:00,71.37,71.4,71.23,71.23,8958.0,71.37,71.4,71.23,71.23,8958.0
2020-04-28 13:20:00,71.22,71.73,71.22,71.64,50910.0,71.22,71.73,71.22,71.64,50910.0
2020-04-28 13:25:00,71.61,71.61,71.37,71.45,21690.0,71.61,71.61,71.37,71.45,21690.0
2020-04-28 13:30:00,71.41,71.6,71.41,71.56,16872.0,71.41,71.6,71.41,71.56,16872.0
2020-04-28 13:35:00,71.56,71.78,71.54,71.73,15795.0,71.56,71.78,71.54,71.73,15795.0
2020-04-28 13:40:00,71.71,71.9,71.71,71.87,14361.0,71.71,71.9,71.71,71.87,14361.0
2020-04-28 13:45:00,71.86,72.07,71.86,72.05,16791.0,71.86,72.07,71.86,72.05,16791.0
2020-04-28 13:50:00,72.04,72.09,71.99,72.05,38715.0,72.04,72.09,71.99,72.05,38715.0
2020-04-28 13:55:00,72.02,72.03,71.88,71.88,9537.0,72.02,72.03,71.88,71.88,9537.0
2020-04-28 14:00:00,71.9,71.97,71.73,71.85,11100.0,71.9,71.97,71.73,71.85,11100.0
2020-04-28 14:05:00,71.8,71.81,71.68,71.69,22590.0,71.8,71.81,71.68,71.69,22590.0
2020-04-28 14:10:00,71.71,71.86,71.71,71.85,11751.0,71.71,71.86,71.71,71.85,11751.0
2020-04-28 14:15:00,71.85,71.85,71.75,71.78,6915.0,71.85,71.85,71.75,71.78,6915.0
2020-04-28 14:20:00,71.75,71.78,71.67,71.76,7713.0,71.75,71.78,71.67,71.76,7713.0
2020-04-28 14:25:00,71.73,71.75,71.67,71.73,9000.0,71.73,71.75,71.67,71.73,9000.0
2020-04-28 14:30:00,71.72,71.83,71.68,71.71,13269.0,71.72,71.83,71.68,71.71,13269.0
2020-04-28 14:35:00,71.67,71.67,71.56,71.63,9300.0,71.67,71.67,71.56,71.63,9300.0
2020-04-28 14:40:00,71.63,71.74,71.59,71.59,10905.0,71.63,71.74,71.59,71.59,10905.0
2020-04-28 14:45:00,71.65,71.7,71.62,71.67,12306.0,71.65,71.7,71.62,71.67,12306.0
2020-04-28 14:50:00,71.65,71.7,71.48,71.55,16305.0,71.65,71.7,71.48,71.55,16305.0
2020-04-28 14:55:00,71.58,71.6,71.44,71.47,63093.0,71.58,71.6,71.44,71.47,63093.0
2020-04-28 15:00:00,71.44,71.51,71.4,71.51,13200.0,71.44,71.51,71.4,71.51,13200.0
2020-04-28 15:05:00,71.46,71.53,71.45,71.53,25548.0,71.46,71.53,71.45,71.53,25548.0
2020-04-28 15:10:00,71.51,71.62,71.48,71.6,18939.0,71.51,71.62,71.48,71.6,18939.0
2020-04-28 15:15:00,71.6,71.65,71.58,71.65,39288.0,71.6,71.65,71.58,71.65,39288.0
2020-04-28 15:20:00,71.63,71.82,71.52,71.57,67995.0,71.63,71.82,71.52,71.57,67995.0
2020-04-28 15:25:00,71.56,71.63,71.48,71.53,29421.0,71.56,71.63,71.48,71.53,29421.0
2020-04-28 15:30:00,71.53,71.54,71.33,71.34,31098.0,71.53,71.54,71.33,71.34,31098.0
2020-04-28 15:35:00,71.29,71.36,71.18,71.33,29298.0,71.29,71.36,71.18,71.33,29298.0
2020-04-28 15:40:00,71.33,71.4,71.31,71.32,21960.0,71.33,71.4,71.31,71.32,21960.0
2020-04-28 15:45:00,71.33,71.33,71.09,71.12,56079.0,71.33,71.33,71.09,71.12,56079.0
2020-04-28 15:50:00,71.07,71.19,70.96,71.0,70140.0,71.07,71.19,70.96,71.0,70140.0
2020-04-28 15:55:00,71.01,71.1,70.96,71.09,130596.0,71.01,71.1,70.96,71.09,130596.0
2020-04-29 09:30:00,71.7,72.43,71.3,71.3,45084.0,71.7,72.43,71.3,71.3,45084.0
2020-04-29 09:35:00,71.3,71.86,71.18,71.83,32772.0,71.3,71.86,71.18,71.83,32772.0
2020-04-29 09:40:00,71.75,72.41,71.59,72.03,29322.0,71.75,72.41,71.59,72.03,29322.0
2020-04-29 09:45:00,71.91,72.45,71.77,72.23,48021.0,71.91,72.45,71.77,72.23,48021.0
2020-04-29 09:50:00,72.32,72.38,72.12,72.17,45405.0,72.32,72.38,72.12,72.17,45405.0
2020-04-29 09:55:00,72.17,72.36,72.05,72.17,39054.0,72.17,72.36,72.05,72.17,39054.0
2020-04-29 10:00:00,72.17,72.27,72.03,72.06,19851.0,72.17,72.27,72.03,72.06,19851.0
2020-04-29 10:05:00,72.01,72.26,71.98,72.08,13428.0,72.01,72.26,71.98,72.08,13428.0
2020-04-29 10:10:00,72.01,72.06,71.87,71.95,15693.0,72.01,72.06,71.87,71.95,15693.0
2020-04-29 10:15:00,71.95,72.2,71.95,72.03,11493.0,71.95,72.2,71.95,72.03,11493.0
2020-04-29 10:20:00,72.02,72.07,71.79,71.84,18858.0,72.02,72.07,71.79,71.84,18858.0
2020-04-29 10:25:00,71.83,72.06,71.83,71.9,61641.0,71.83,72.06,71.83,71.9,61641.0
2020-04-29 10:30:00,71.86,71.9,71.76,71.78,9600.0,71.86,71.9,71.76,71.78,9600.0
2020-04-29 10:35:00,71.78,71.89,71.73,71.84,21081.0,71.78,71.89,71.73,71.84,21081.0
2020-04-29 10:40:00,71.89,71.99,71.87,71.91,10212.0,71.89,71.99,71.87,71.91,10212.0
2020-04-29 10:45:00,71.85,72.02,71.82,71.97,29133.0,71.85,72.02,71.82,71.97,29133.0
2020-04-29 10:50:00,72.02,72.13,71.98,72.13,15858.0,72.02,72.13,71.98,72.13,15858.0
2020-04-29 10:55:00,72.1,72.1,71.99,72.06,7905.0,72.1,72.1,71.99,72.06,7905.0
2020-04-29 11:00:00,72.04,72.06,71.93,71.93,19110.0,72.04,72.06,71.93,71.93,19110.0
2020-04-29 11:05:00,71.93,71.96,71.68,71.68,43539.0,71.93,71.96,71.68,71.68,43539.0
2020-04-29 11:10:00,71.74,71.9,71.74,71.84,16470.0,71.74,71.9,71.74,71.84,16470.0
2020-04-29 11:15:00,71.8,71.86,71.73,71.75,48747.0,71.8,71.86,71.73,71.75,48747.0
2020-04-29 11:20:00,71.79,71.98,71.73,71.88,56622.0,71.79,71.98,71.73,71.88,56622.0
2020-04-29 11:25:00,71.83,71.97,71.78,71.96,16827.0,71.83,71.97,71.78,71.96,16827.0
2020-04-29 11:30:00,71.93,71.98,71.86,71.91,22035.0,71.93,71.98,71.86,71.91,22035.0
2020-04-29 11:35:00,71.86,71.91,71.71,71.91,19020.0,71.86,71.91,71.71,71.91,19020.0
2020-04-29 11:40:00,71.91,72.08,71.9,72.07,8871.0,71.91,72.08,71.9,72.07,8871.0
2020-04-29 11:45:00,72.08,72.29,72.08,72.24,15300.0,72.08,72.29,72.08,72.24,15300.0
2020-04-29 11:50:00,72.27,72.46,72.26,72.46,16059.0,72.27,72.46,72.26,72.46,16059.0
2020-04-29 11:55:00,72.45,72.58,72.45,72.53,7530.0,72.45,72.58,72.45,72.53,7530.0
2020-04-29 12:00:00,72.55,72.76,72.55,72.75,29598.0,72.55,72.76,72.55,72.75,29598.0
2020-04-29 12:05:00,72.72,72.85,72.7,72.71,24870.0,72.72,72.85,72.7,72.71,24870.0
2020-04-29 12:10:00,72.68,72.81,72.65,72.8,13374.0,72.68,72.81,72.65,72.8,13374.0
2020-04-29 12:15:00,72.79,72.93,72.76,72.88,21528.0,72.79,72.93,72.76,72.88,21528.0
2020-04-29 12:20:00,72.82,72.92,72.82,72.87,17532.0,72.82,72.92,72.82,72.87,17532.0
2020-04-29 12:25:00,72.85,72.88,72.81,72.85,8493.0,72.85,72.88,72.81,72.85,8493.0
2020-04-29 12:30:00,72.87,72.92,72.83,72.92,8673.0,72.87,72.92,72.83,72.92,8673.0
2020-04-29 12:35:00,72.91,72.95,72.87,72.89,14229.0,72.91,72.95,72.87,72.89,14229.0
2020-04-29 12:40:00,72.9,73.06,72.89,73.06,18792.0,72.9,73.06,72.89,73.06,18792.0
2020-04-29 12:45:00,73.08,73.09,73.0,73.06,14868.0,73.08,73.09,73.0,73.06,14868.0
2020-04-29 12:50:00,73.06,73.11,73.01,73.06,17349.0,73.06,73.11,73.01,73.06,17349.0
2020-04-29 12:55:00,73.05,73.07,72.94,73.04,21738.0,73.05,73.07,72.94,73.04,21738.0
2020-04-29 13:00:00,73.04,73.17,73.04,73.17,12351.0,73.04,73.17,73.04,73.17,12351.0
2020-04-29 13:05:00,73.15,73.28,73.14,73.24,20538.0,73.15,73.28,73.14,73.24,20538.0
2020-04-29 13:10:00,73.24,73.3,73.19,73.28,19500.0,73.24,73.3,73.19,73.28,19500.0
2020-04-29 13:15:00,73.28,73.41,73.23,73.31,69789.0,73.28,73.41,73.23,73.31,69789.0
2020-04-29 13:20:00,73.3,73.32,73.26,73.32,18585.0,73.3,73.32,73.26,73.32,18585.0
2020-04-29 13:25:00,73.31,73.32,73.15,73.17,27912.0,73.31,73.32,73.15,73.17,27912.0
2020-04-29 13:30:00,73.22,73.23,73.12,73.13,19662.0,73.22,73.23,73.12,73.13,19662.0
2020-04-29 13:35:00,73.15,73.15,72.81,72.96,43695.0,73.15,73.15,72.81,72.96,43695.0
2020-04-29 13:40:00,72.97,73.06,72.94,72.94,8292.0,72.97,73.06,72.94,72.94,8292.0
2020-04-29 13:45:00,72.95,73.14,72.9,73.14,7173.0,72.95,73.14,72.9,73.14,7173.0
2020-04-29 13:50:00,73.09,73.18,73.02,73.13,12750.0,73.09,73.18,73.02,73.13,12750.0
2020-04-29 13:55:00,73.13,73.24,73.13,73.23,19902.0,73.13,73.24,73.13,73.23,19902.0
2020-04-29 14:00:00,73.22,73.24,72.94,73.0,25257.0,73.22,73.24,72.94,73.0,25257.0
2020-04-29 14:05:00,73.01,73.02,72.89,72.91,25938.0,73.01,73.02,72.89,72.91,25938.0
2020-04-29 14:10:00,72.91,73.0,72.74,72.77,16092.0,72.91,73.0,72.74,72.77,16092.0
2020-04-29 14:15:00,72.78,72.89,72.71,72.72,13404.0,72.78,72.89,72.71,72.72,13404.0
2020-04-29 14:20:00,72.76,72.91,72.75,72.91,17235.0,72.76,72.91,72.75,72.91,17235.0
2020-04-29 14:25:00,72.88,73.05,72.87,72.95,18000.0,72.88,73.05,72.87,72.95,18000.0
2020-04-29 14:30:00,72.94,73.07,72.87,72.96,17046.0,72.94,73.07,72.87,72.96,17046.0
2020-04-29 14:35:00,72.98,73.08,72.87,72.96,9015.0,72.98,73.08,72.87,72.96,9015.0
2020-04-29 14:40:00,72.96,73.09,72.9,73.09,13659.0,72.96,73.09,72.9,73.09,13659.0
2020-04-29 14:45:00,73.05,73.07,73.0,73.07,12363.0,73.05,73.07,73.0,73.07,12363.0
2020-04-29 14:50:00,73.08,73.11,72.91,72.91,10971.0,73.08,73.11,72.91,72.91,10971.0
2020-04-29 14:55:00,72.89,73.1,72.89,73.09,16956.0,72.89,73.1,72.89,73.09,16956.0
2020-04-29 15:00:00,73.08,73.21,73.0,73.16,21657.0,73.08,73.21,73.0,73.16,21657.0
2020-04-29 15:05:00,73.16,73.18,73.02,73.09,19950.0,73.16,73.18,73.02,73.09,19950.0
2020-04-29 15:10:00,73.13,73.26,73.12,73.2,12600.0,73.13,73.26,73.12,73.2,12600.0
2020-04-29 15:15:00,73.22,73.27,73.1,73.26,19908.0,73.22,73.27,73.1,73.26,19908.0
2020-04-29 15:20:00,73.25,73.31,73.19,73.31,19287.0,73.25,73.31,73.19,73.31,19287.0
2020-04-29 15:25:00,73.32,73.5,73.3,73.5,48690.0,73.32,73.5,73.3,73.5,48690.0
2020-04-29 15:30:00,73.53,73.66,73.39,73.58,32340.0,73.53,73.66,73.39,73.58,32340.0
2020-04-29 15:35:00,73.61,73.63,73.37,73.51,39810.0,73.61,73.63,73.37,73.51,39810.0
2020-04-29 15:40:00,73.5,73.67,73.46,73.53,48978.0,73.5,73.67,73.46,73.53,48978.0
2020-04-29 15:45:00,73.45,73.48,73.36,73.4,24312.0,73.45,73.48,73.36,73.4,24312.0
2020-04-29 15:50:00,73.4,73.4,73.04,73.08,78225.0,73.4,73.4,73.04,73.08,78225.0
2020-04-29 15:55:00,73.08,73.13,72.91,73.02,194997.0,73.08,73.13,72.91,73.02,194997.0
2020-04-30 09:30:00,72.6,73.47,72.43,73.47,51387.0,72.6,73.47,72.43,73.47,51387.0
2020-04-30 09:35:00,73.35,73.4,72.94,73.11,15951.0,73.35,73.4,72.94,73.11,15951.0
2020-04-30 09:40:00,72.94,73.03,72.54,72.54,15261.0,72.94,73.03,72.54,72.54,15261.0
2020-04-30 09:45:00,72.63,72.73,72.45,72.45,8445.0,72.63,72.73,72.45,72.45,8445.0
2020-04-30 09:50:00,72.39,72.54,72.31,72.45,19626.0,72.39,72.54,72.31,72.45,19626.0
2020-04-30 09:55:00,72.56,72.62,72.34,72.53,10200.0,72.56,72.62,72.34,72.53,10200.0
2020-04-30 10:00:00,72.54,72.74,72.32,72.32,16650.0,72.54,72.74,72.32,72.32,16650.0
2020-04-30 10:05:00,72.28,72.86,72.27,72.85,12000.0,72.28,72.86,72.27,72.85,12000.0
2020-04-30 10:10:00,72.79,73.44,72.74,73.27,46767.0,72.79,73.44,72.74,73.27,46767.0
2020-04-30 10:15:00,73.16,73.35,72.87,73.35,13635.0,73.16,73.35,72.87,73.35,13635.0
2020-04-30 10:20:00,73.19,73.37,72.84,72.84,14145.0,73.19,73.37,72.84,72.84,14145.0
2020-04-30 10:25:00,72.97,73.23,72.88,73.1,10566.0,72.97,73.23,72.88,73.1,10566.0
2020-04-30 10:30:00,73.21,73.21,73.04,73.11,13158.0,73.21,73.21,73.04,73.11,13158.0
2020-04-30 10:35:00,73.11,73.21,73.05,73.15,8367.0,73.11,73.21,73.05,73.15,8367.0
2020-04-30 10:40:00,73.15,73.19,72.86,72.87,15918.0,73.15,73.19,72.86,72.87,15918.0
2020-04-30 10:45:00,72.82,72.95,72.77,72.92,9600.0,72.82,72.95,72.77,72.92,9600.0
2020-04-30 10:50:00,72.89,73.08,72.86,73.06,13161.0,72.89,73.08,72.86,73.06,13161.0
2020-04-30 10:55:00,73.04,73.36,72.94,73.17,15894.0,73.04,73.36,72.94,73.17,15894.0
2020-04-30 11:00:00,73.27,73.47,73.27,73.42,5754.0,73.27,73.47,73.27,73.42,5754.0
2020-04-30 11:05:00,73.42,73.71,73.38,73.68,39078.0,73.42,73.71,73.38,73.68,39078.0
2020-04-30 11:10:00,73.67,73.69,73.51,73.58,9825.0,73.67,73.69,73.51,73.58,9825.0
2020-04-30 11:15:00,73.58,73.84,73.58,73.68,14517.0,73.58,73.84,73.58,73.68,14517.0
2020-04-30 11:20:00,73.59,73.66,73.53,73.54,11460.0,73.59,73.66,73.53,73.54,11460.0
2020-04-30 11:25:00,73.49,73.52,73.43,73.43,10782.0,73.49,73.52,73.43,73.43,10782.0
2020-04-30 11:30:00,73.39,73.49,73.29,73.36,13896.0,73.39,73.49,73.29,73.36,13896.0
2020-04-30 11:35:00,73.41,73.45,73.25,73.32,6864.0,73.41,73.45,73.25,73.32,6864.0
2020-04-30 11:40:00,73.33,73.42,73.33,73.38,5013.0,73.33,73.42,73.33,73.38,5013.0
2020-04-30 11:45:00,73.35,73.38,73.06,73.17,20421.0,73.35,73.38,73.06,73.17,20421.0
2020-04-30 11:50:00,73.18,73.2,73.1,73.11,13017.0,73.18,73.2,73.1,73.11,13017.0
2020-04-30 11:55:00,73.13,73.23,72.98,73.0,10950.0,73.13,73.23,72.98,73.0,10950.0
2020-04-30 12:00:00,73.0,73.04,72.93,73.01,6348.0,73.0,73.04,72.93,73.01,6348.0
2020-04-30 12:05:00,72.98,73.03,72.92,72.94,4650.0,72.98,73.03,72.92,72.94,4650.0
2020-04-30 12:10:00,72.89,72.98,72.83,72.96,11838.0,72.89,72.98,72.83,72.96,11838.0
2020-04-30 12:15:00,72.95,72.97,72.87,72.9,27060.0,72.95,72.97,72.87,72.9,27060.0
2020-04-30 12:20:00,72.9,72.91,72.8,72.88,9900.0,72.9,72.91,72.8,72.88,9900.0
2020-04-30 12:25:00,72.86,73.05,72.86,73.0,3090.0,72.86,73.05,72.86,73.0,3090.0
2020-04-30 12:30:00,73.06,73.06,72.84,72.94,13647.0,73.06,73.06,72.84,72.94,13647.0
2020-04-30 12:35:00,72.89,73.06,72.89,72.95,12222.0,72.89,73.06,72.89,72.95,12222.0
2020-04-30 12:40:00,72.93,73.04,72.89,72.94,5541.0,72.93,73.04,72.89,72.94,5541.0
2020-04-30 12:45:00,72.93,73.17,72.93,73.17,5094.0,72.93,73.17,72.93,73.17,5094.0
2020-04-30 12:50:00,73.13,73.18,73.06,73.15,8700.0,73.13,73.18,73.06,73.15,8700.0
2020-04-30 12:55:00,73.16,73.22,73.09,73.19,11298.0,73.16,73.22,73.09,73.19,11298.0
2020-04-30 13:00:00,73.17,73.23,73.07,73.07,5778.0,73.17,73.23,73.07,73.07,5778.0
2020-04-30 13:05:00,73.07,73.2,73.07,73.13,13503.0,73.07,73.2,73.07,73.13,13503.0
2020-04-30 13:10:00,73.12,73.24,73.09,73.24,9450.0,73.12,73.24,73.09,73.24,9450.0
2020-04-30 13:15:00,73.24,73.27,73.22,73.22,2700.0,73.24,73.27,73.22,73.22,2700.0
2020-04-30 13:20:00,73.18,73.24,73.14,73.18,3900.0,73.18,73.24,73.14,73.18,3900.0
2020-04-30 13:25:00,73.09,73.14,73.06,73.07,2400.0,73.09,73.14,73.06,73.07,2400.0
2020-04-30 13:30:00,73.06,73.07,72.92,72.95,6180.0,73.06,73.07,72.92,72.95,6180.0
2020-04-30 13:35:00,72.98,72.98,72.86,72.91,17307.0,72.98,72.98,72.86,72.91,17307.0
2020-04-30 13:40:00,72.84,72.85,72.8,72.85,5700.0,72.84,72.85,72.8,72.85,5700.0
2020-04-30 13:45:00,72.84,72.84,72.77,72.79,7080.0,72.84,72.84,72.77,72.79,7080.0
2020-04-30 13:50:00,72.77,72.84,72.71,72.75,8109.0,72.77,72.84,72.71,72.75,8109.0
2020-04-30 13:55:00,72.7,72.75,72.63,72.68,14898.0,72.7,72.75,72.63,72.68,14898.0
2020-04-30 14:00:00,72.71,72.82,72.65,72.76,17232.0,72.71,72.82,72.65,72.76,17232.0
2020-04-30 14:05:00,72.74,72.85,72.69,72.79,7611.0,72.74,72.85,72.69,72.79,7611.0
2020-04-30 14:10:00,72.83,72.86,72.82,72.83,17007.0,72.83,72.86,72.82,72.83,17007.0
2020-04-30 14:15:00,72.81,72.89,72.8,72.83,25491.0,72.81,72.89,72.8,72.83,25491.0
2020-04-30 14:20:00,72.84,73.02,72.84,72.98,18144.0,72.84,73.02,72.84,72.98,18144.0
2020-04-30 14:25:00,72.96,73.0,72.85,72.93,10050.0,72.96,73.0,72.85,72.93,10050.0
2020-04-30 14:30:00,72.96,73.02,72.95,72.95,12228.0,72.96,73.02,72.95,72.95,12228.0
2020-04-30 14:35:00,72.94,72.94,72.79,72.85,11115.0,72.94,72.94,72.79,72.85,11115.0
2020-04-30 14:40:00,72.86,72.95,72.75,72.91,25569.0,72.86,72.95,72.75,72.91,25569.0
2020-04-30 14:45:00,72.89,72.98,72.82,72.92,22683.0,72.89,72.98,72.82,72.92,22683.0
2020-04-30 14:50:00,72.92,72.93,72.7,72.81,37467.0,72.92,72.93,72.7,72.81,37467.0
2020-04-30 14:55:00,72.8,72.97,72.8,72.97,11202.0,72.8,72.97,72.8,72.97,11202.0
2020-04-30 15:00:00,72.92,72.96,72.87,72.96,8700.0,72.92,72.96,72.87,72.96,8700.0
2020-04-30 15:05:00,72.97,73.08,72.94,73.04,16800.0,72.97,73.08,72.94,73.04,16800.0
2020-04-30 15:10:00,73.07,73.07,72.95,73.03,15330.0,73.07,73.07,72.95,73.03,15330.0
2020-04-30 15:15:00,73.05,73.28,73.04,73.28,21033.0,73.05,73.28,73.04,73.28,21033.0
2020-04-30 15:20:00,73.26,73.4,73.23,73.36,29907.0,73.26,73.4,73.23,73.36,29907.0
2020-04-30 15:25:00,73.37,73.37,73.21,73.22,19113.0,73.37,73.37,73.21,73.22,19113.0
2020-04-30 15:30:00,73.25,73.29,73.19,73.19,21783.0,73.25,73.29,73.19,73.19,21783.0
2020-04-30 15:35:00,73.19,73.19,73.03,73.06,24012.0,73.19,73.19,73.03,73.06,24012.0
2020-04-30 15:40:00,73.04,73.06,72.92,72.99,74814.0,73.04,73.06,72.92,72.99,74814.0
2020-04-30 15:45:00,73.01,73.09,72.72,72.72,36906.0,73.01,73.09,72.72,72.72,36906.0
2020-04-30 15:50:00,72.74,72.93,72.67,72.73,93216.0,72.74,72.93,72.67,72.73,93216.0
2020-04-30 15:55:00,72.76,72.78,72.39,72.5,237447.0,72.76,72.78,72.39,72.5,237447.0
2020-05-01 09:30:00,71.67,71.67,70.91,71.06,93744.0,71.67,71.67,70.91,71.06,93744.0
2020-05-01 09:35:00,71.14,71.18,70.24,70.38,38838.0,71.14,71.18,70.24,70.38,38838.0
2020-05-01 09:40:00,70.27,70.81,70.27,70.79,17529.0,70.27,70.81,70.27,70.79,17529.0
2020-05-01 09:45:00,70.83,71.29,70.81,71.26,33627.0,70.83,71.29,70.81,71.26,33627.0
2020-05-01 09:50:00,71.25,71.41,70.85,70.85,20838.0,71.25,71.41,70.85,70.85,20838.0
2020-05-01 09:55:00,71.02,71.11,70.93,71.04,12228.0,71.02,71.11,70.93,71.04,12228.0
2020-05-01 10:00:00,71.12,71.17,70.81,70.89,20685.0,71.12,71.17,70.81,70.89,20685.0
2020-05-01 10:05:00,70.86,70.94,70.7,70.7,10287.0,70.86,70.94,70.7,70.7,10287.0
2020-05-01 10:10:00,70.67,70.67,70.31,70.31,18564.0,70.67,70.67,70.31,70.31,18564.0
2020-05-01 10:15:00,70.34,70.49,70.0,70.29,19131.0,70.34,70.49,70.0,70.29,19131.0
2020-05-01 10:20:00,70.27,70.31,70.16,70.27,13440.0,70.27,70.31,70.16,70.27,13440.0
2020-05-01 10:25:00,70.33,70.49,70.24,70.49,10491.0,70.33,70.49,70.24,70.49,10491.0
2020-05-01 10:30:00,70.51,70.56,70.3,70.3,10068.0,70.51,70.56,70.3,70.3,10068.0
2020-05-01 10:35:00,70.37,70.63,70.37,70.45,19305.0,70.37,70.63,70.37,70.45,19305.0
2020-05-01 10:40:00,70.45,70.58,70.44,70.46,8340.0,70.45,70.58,70.44,70.46,8340.0
2020-05-01 10:45:00,70.53,70.53,70.4,70.53,3777.0,70.53,70.53,70.4,70.53,3777.0
2020-05-01 10:50:00,70.49,70.57,70.33,70.37,15825.0,70.49,70.57,70.33,70.37,15825.0
2020-05-01 10:55:00,70.4,70.5,70.38,70.43,10860.0,70.4,70.5,70.38,70.43,10860.0
2020-05-01 11:00:00,70.37,70.41,70.35,70.39,8958.0,70.37,70.41,70.35,70.39,8958.0
2020-05-01 11:05:00,70.35,70.37,70.13,70.17,10128.0,70.35,70.37,70.13,70.17,10128.0
2020-05-01 11:10:00,70.13,70.23,70.12,70.21,11406.0,70.13,70.23,70.12,70.21,11406.0
2020-05-01 11:15:00,70.15,70.15,69.92,69.92,32589.0,70.15,70.15,69.92,69.92,32589.0
2020-05-01 11:20:00,70.0,70.02,69.92,69.92,6900.0,70.0,70.02,69.92,69.92,6900.0
2020-05-01 11:25:00,69.9,69.91,69.79,69.91,14040.0,69.9,69.91,69.79,69.91,14040.0
2020-05-01 11:30:00,69.88,69.98,69.87,69.9,21447.0,69.88,69.98,69.87,69.9,21447.0
2020-05-01 11:35:00,69.89,69.92,69.83,69.9,15681.0,69.89,69.92,69.83,69.9,15681.0
2020-05-01 11:40:00,69.88,69.91,69.83,69.83,5994.0,69.88,69.91,69.83,69.83,5994.0
2020-05-01 11:45:00,69.77,69.8,69.54,69.6,12483.0,69.77,69.8,69.54,69.6,12483.0
2020-05-01 11:50:00,69.58,69.64,69.54,69.6,10029.0,69.58,69.64,69.54,69.6,10029.0
2020-05-01 11:55:00,69.63,69.7,69.59,69.68,14799.0,69.63,69.7,69.59,69.68,14799.0
2020-05-01 12:00:00,69.61,69.61,69.51,69.53,15057.0,69.61,69.61,69.51,69.53,15057.0
2020-05-01 12:05:00,69.5,69.56,69.43,69.43,17760.0,69.5,69.56,69.43,69.43,17760.0
2020-05-01 12:10:00,69.48,69.65,69.47,69.65,13635.0,69.48,69.65,69.47,69.65,13635.0
2020-05-01 12:15:00,69.72,69.72,69.5,69.54,9609.0,69.72,69.72,69.5,69.54,9609.0
2020-05-01 12:20:00,69.54,69.67,69.54,69.67,19536.0,69.54,69.67,69.54,69.67,19536.0
2020-05-01 12:25:00,69.68,69.7,69.63,69.7,6342.0,69.68,69.7,69.63,69.7,6342.0
2020-05-01 12:30:00,69.64,69.85,69.58,69.85,17304.0,69.64,69.85,69.58,69.85,17304.0
2020-05-01 12:35:00,69.89,69.92,69.8,69.84,11514.0,69.89,69.92,69.8,69.84,11514.0
2020-05-01 12:40:00,69.84,69.88,69.73,69.8,7206.0,69.84,69.88,69.73,69.8,7206.0
2020-05-01 12:45:00,69.77,69.89,69.77,69.83,9423.0,69.77,69.89,69.77,69.83,9423.0
2020-05-01 12:50:00,69.84,69.89,69.81,69.81,5694.0,69.84,69.89,69.81,69.81,5694.0
2020-05-01 12:55:00,69.81,69.83,69.78,69.82,3300.0,69.81,69.83,69.78,69.82,3300.0
2020-05-01 13:00:00,69.79,69.83,69.75,69.79,5496.0,69.79,69.83,69.75,69.79,5496.0
2020-05-01 13:05:00,69.73,69.73,69.6,69.65,9108.0,69.73,69.73,69.6,69.65,9108.0
2020-05-01 13:10:00,69.57,69.65,69.57,69.59,6969.0,69.57,69.65,69.57,69.59,6969.0
2020-05-01 13:15:00,69.64,69.64,69.46,69.46,7800.0,69.64,69.64,69.46,69.46,7800.0
2020-05-01 13:20:00,69.45,69.46,69.37,69.38,12825.0,69.45,69.46,69.37,69.38,12825.0
2020-05-01 13:25:00,69.38,69.64,69.38,69.61,35070.0,69.38,69.64,69.38,69.61,35070.0
2020-05-01 13:30:00,69.61,69.68,69.54,69.67,5712.0,69.61,69.68,69.54,69.67,5712.0
2020-05-01 13:35:00,69.62,69.64,69.55,69.6,14232.0,69.62,69.64,69.55,69.6,14232.0
2020-05-01 13:40:00,69.54,69.67,69.49,69.54,8181.0,69.54,69.67,69.49,69.54,8181.0
2020-05-01 13:45:00,69.54,69.57,69.35,69.44,15897.0,69.54,69.57,69.35,69.44,15897.0
2020-05-01 13:50:00,69.43,69.51,69.36,69.38,15894.0,69.43,69.51,69.36,69.38,15894.0
2020-05-01 13:55:00,69.34,69.43,69.3,69.37,11208.0,69.34,69.43,69.3,69.37,11208.0
2020-05-01 14:00:00,69.33,69.44,69.26,69.43,8874.0,69.33,69.44,69.26,69.43,8874.0
2020-05-01 14:05:00,69.45,69.45,69.36,69.39,13797.0,69.45,69.45,69.36,69.39,13797.0
2020-05-01 14:10:00,69.41,69.41,69.3,69.33,10752.0,69.41,69.41,69.3,69.33,10752.0
2020-05-01 14:15:00,69.36,69.42,69.27,69.36,13068.0,69.36,69.42,69.27,69.36,13068.0
2020-05-01 14:20:00,69.42,69.65,69.39,69.65,73353.0,69.42,69.65,69.39,69.65,73353.0
2020-05-01 14:25:00,69.67,69.7,69.62,69.64,12453.0,69.67,69.7,69.62,69.64,12453.0
2020-05-01 14:30:00,69.62,69.62,69.42,69.46,20997.0,69.62,69.62,69.42,69.46,20997.0
2020-05-01 14:35:00,69.47,69.48,69.35,69.37,13527.0,69.47,69.48,69.35,69.37,13527.0
2020-05-01 14:40:00,69.37,69.43,69.31,69.31,15063.0,69.37,69.43,69.31,69.31,15063.0
2020-05-01 14:45:00,69.27,69.37,69.25,69.37,12927.0,69.27,69.37,69.25,69.37,12927.0
2020-05-01 14:50:00,69.31,69.4,69.3,69.4,12570.0,69.31,69.4,69.3,69.4,12570.0
2020-05-01 14:55:00,69.38,69.56,69.31,69.46,20721.0,69.38,69.56,69.31,69.46,20721.0
2020-05-01 15:00:00,69.48,69.58,69.44,69.47,15366.0,69.48,69.58,69.44,69.47,15366.0
2020-05-01 15:05:00,69.46,69.6,69.45,69.6,16119.0,69.46,69.6,69.45,69.6,16119.0
2020-05-01 15:10:00,69.6,69.89,69.54,69.81,10899.0,69.6,69.89,69.54,69.81,10899.0
2020-05-01 15:15:00,69.86,69.98,69.86,69.95,16038.0,69.86,69.98,69.86,69.95,16038.0
2020-05-01 15:20:00,69.97,70.03,69.79,69.79,18735.0,69.97,70.03,69.79,69.79,18735.0
2020-05-01 15:25:00,69.81,69.82,69.67,69.68,16317.0,69.81,69.82,69.67,69.68,16317.0
2020-05-01 15:30:00,69.74,69.77,69.56,69.57,32037.0,69.74,69.77,69.56,69.57,32037.0
2020-05-01 15:35:00,69.57,69.67,69.5,69.6,34593.0,69.57,69.67,69.5,69.6,34593.0
2020-05-01 15:40:00,69.66,69.73,69.58,69.68,28035.0,69.66,69.73,69.58,69.68,28035.0
2020-05-01 15:45:00,69.69,69.74,69.61,69.74,53814.0,69.69,69.74,69.61,69.74,53814.0
2020-05-01 15:50:00,69.73,69.73,69.43,69.49,59022.0,69.73,69.73,69.43,69.49,59022.0
2020-05-01 15:55:00,69.52,69.85,69.45,69.85,112944.0,69.52,69.85,69.45,69.85,112944.0
2020-05-04 09:30:00,69.78,69.78,69.24,69.59,45885.0,69.78,69.78,69.24,69.59,45885.0
2020-05-04 09:35:00,69.43,69.83,69.43,69.73,19800.0,69.43,69.83,69.43,69.73,19800.0
2020-05-04 09:40:00,69.47,69.8,69.21,69.21,27234.0,69.47,69.8,69.21,69.21,27234.0
2020-05-04 09:45:00,69.34,69.55,69.13,69.35,11004.0,69.34,69.55,69.13,69.35,11004.0
2020-05-04 09:50:00,69.43,69.47,69.26,69.38,22092.0,69.43,69.47,69.26,69.38,22092.0
2020-05-04 09:55:00,69.35,69.52,69.29,69.41,23865.0,69.35,69.52,69.29,69.41,23865.0
2020-05-04 10:00:00,69.41,69.46,69.01,69.17,47304.0,69.41,69.46,69.01,69.17,47304.0
2020-05-04 10:05:00,69.21,69.33,69.05,69.1,29220.0,69.21,69.33,69.05,69.1,29220.0
2020-05-04 10:10:00,69.13,69.32,69.05,69.32,42312.0,69.13,69.32,69.05,69.32,42312.0
2020-05-04 10:15:00,69.26,69.36,69.14,69.16,31356.0,69.26,69.36,69.14,69.16,31356.0
2020-05-04 10:20:00,69.12,69.14,68.79,68.79,14979.0,69.12,69.14,68.79,68.79,14979.0
2020-05-04 10:25:00,68.74,68.78,68.56,68.73,21441.0,68.74,68.78,68.56,68.73,21441.0
2020-05-04 10:30:00,68.67,68.82,68.58,68.64,13200.0,68.67,68.82,68.58,68.64,13200.0
2020-05-04 10:35:00,68.62,68.69,68.5,68.56,9405.0,68.62,68.69,68.5,68.56,9405.0
2020-05-04 10:40:00,68.53,68.54,68.24,68.32,42618.0,68.53,68.54,68.24,68.32,42618.0
2020-05-04 10:45:00,68.32,68.4,68.28,68.29,12657.0,68.32,68.4,68.28,68.29,12657.0
2020-05-04 10:50:00,68.27,68.47,68.24,68.43,18939.0,68.27,68.47,68.24,68.43,18939.0
2020-05-04 10:55:00,68.36,68.48,68.17,68.23,15675.0,68.36,68.48,68.17,68.23,15675.0
2020-05-04 11:00:00,68.28,68.39,68.19,68.29,18684.0,68.28,68.39,68.19,68.29,18684.0
2020-05-04 11:05:00,68.24,68.56,68.24,68.43,19668.0,68.24,68.56,68.24,68.43,19668.0
2020-05-04 11:10:00,68.44,68.62,68.44,68.62,13161.0,68.44,68.62,68.44,68.62,13161.0
2020-05-04 11:15:00,68.57,68.76,68.56,68.7,24015.0,68.57,68.76,68.56,68.7,24015.0
2020-05-04 11:20:00,68.72,68.88,68.62,68.87,16635.0,68.72,68.88,68.62,68.87,16635.0
2020-05-04 11:25:00,68.87,68.9,68.75,68.88,14778.0,68.87,68.9,68.75,68.88,14778.0
2020-05-04 11:30:00,68.89,69.07,68.88,69.01,16128.0,68.89,69.07,68.88,69.01,16128.0
2020-05-04 11:35:00,68.97,69.24,68.97,69.16,9594.0,68.97,69.24,68.97,69.16,9594.0
2020-05-04 11:40:00,69.2,69.28,69.17,69.17,16356.0,69.2,69.28,69.17,69.17,16356.0
2020-05-04 11:45:00,69.22,69.25,69.14,69.21,14877.0,69.22,69.25,69.14,69.21,14877.0
2020-05-04 11:50:00,69.22,69.34,69.19,69.34,19707.0,69.22,69.34,69.19,69.34,19707.0
2020-05-04 11:55:00,69.33,69.33,69.17,69.18,12510.0,69.33,69.33,69.17,69.18,12510.0
2020-05-04 12:00:00,69.16,69.23,69.09,69.12,25734.0,69.16,69.23,69.09,69.12,25734.0
2020-05-04 12:05:00,69.13,69.22,69.11,69.12,14991.0,69.13,69.22,69.11,69.12,14991.0
2020-05-04 12:10:00,69.13,69.2,69.0,69.05,17799.0,69.13,69.2,69.0,69.05,17799.0
2020-05-04 12:15:00,69.07,69.09,69.01,69.09,19041.0,69.07,69.09,69.01,69.09,19041.0
2020-05-04 12:20:00,69.06,69.24,69.06,69.14,20118.0,69.06,69.24,69.06,69.14,20118.0
2020-05-04 12:25:00,69.15,69.15,69.01,69.06,15558.0,69.15,69.15,69.01,69.06,15558.0
2020-05-04 12:30:00,69.07,69.13,68.96,68.96,12012.0,69.07,69.13,68.96,68.96,12012.0
2020-05-04 12:35:00,68.98,68.98,68.83,68.83,14967.0,68.98,68.98,68.83,68.83,14967.0
2020-05-04 12:40:00,68.85,68.89,68.83,68.84,13239.0,68.85,68.89,68.83,68.84,13239.0
2020-05-04 12:45:00,68.83,68.96,68.8,68.94,11403.0,68.83,68.96,68.8,68.94,11403.0
2020-05-04 12:50:00,68.94,69.06,68.9,69.0,13830.0,68.94,69.06,68.9,69.0,13830.0
2020-05-04 12:55:00,68.99,69.02,68.94,68.99,6759.0,68.99,69.02,68.94,68.99,6759.0
2020-05-04 13:00:00,69.01,69.24,68.98,69.18,21069.0,69.01,69.24,68.98,69.18,21069.0
2020-05-04 13:05:00,69.19,69.22,69.1,69.19,11949.0,69.19,69.22,69.1,69.19,11949.0
2020-05-04 13:10:00,69.17,69.19,69.02,69.16,17064.0,69.17,69.19,69.02,69.16,17064.0
2020-05-04 13:15:00,69.15,69.21,68.97,69.2,19335.0,69.15,69.21,68.97,69.2,19335.0
2020-05-04 13:20:00,69.22,69.25,69.17,69.24,12987.0,69.22,69.25,69.17,69.24,12987.0
2020-05-04 13:25:00,69.25,69.29,69.2,69.22,14283.0,69.25,69.29,69.2,69.22,14283.0
2020-05-04 13:30:00,69.24,69.55,69.24,69.54,30339.0,69.24,69.55,69.24,69.54,30339.0
2020-05-04 13:35:00,69.56,69.57,69.35,69.37,16098.0,69.56,69.57,69.35,69.37,16098.0
2020-05-04 13:40:00,69.37,69.4,69.23,69.26,17583.0,69.37,69.4,69.23,69.26,17583.0
2020-05-04 13:45:00,69.26,69.38,69.26,69.34,12960.0,69.26,69.38,69.26,69.34,12960.0
2020-05-04 13:50:00,69.32,69.4,69.32,69.39,10887.0,69.32,69.4,69.32,69.39,10887.0
2020-05-04 13:55:00,69.36,69.45,69.33,69.45,5100.0,69.36,69.45,69.33,69.45,5100.0
2020-05-04 14:00:00,69.41,69.45,69.26,69.26,14115.0,69.41,69.45,69.26,69.26,14115.0
2020-05-04 14:05:00,69.27,69.28,69.14,69.14,19470.0,69.27,69.28,69.14,69.14,19470.0
2020-05-04 14:10:00,69.15,69.24,69.15,69.24,14706.0,69.15,69.24,69.15,69.24,14706.0
2020-05-04 14:15:00,69.22,69.26,69.15,69.19,14835.0,69.22,69.26,69.15,69.19,14835.0
2020-05-04 14:20:00,69.17,69.23,69.1,69.16,13776.0,69.17,69.23,69.1,69.16,13776.0
2020-05-04 14:25:00,69.14,69.14,68.95,69.0,18762.0,69.14,69.14,68.95,69.0,18762.0
2020-05-04 14:30:00,68.99,69.04,68.83,68.86,17061.0,68.99,69.04,68.83,68.86,17061.0
2020-05-04 14:35:00,68.84,68.84,68.62,68.62,20523.0,68.84,68.84,68.62,68.62,20523.0
2020-05-04 14:40:00,68.64,68.67,68.5,68.58,14355.0,68.64,68.67,68.5,68.58,14355.0
2020-05-04 14:45:00,68.59,68.65,68.54,68.64,22329.0,68.59,68.65,68.54,68.64,22329.0
2020-05-04 14:50:00,68.65,68.74,68.59,68.63,34974.0,68.65,68.74,68.59,68.63,34974.0
2020-05-04 14:55:00,68.68,68.82,68.68,68.82,33951.0,68.68,68.82,68.68,68.82,33951.0
2020-05-04 15:00:00,68.81,68.86,68.76,68.83,15075.0,68.81,68.86,68.76,68.83,15075.0
2020-05-04 15:05:00,68.8,68.85,68.77,68.84,27630.0,68.8,68.85,68.77,68.84,27630.0
2020-05-04 15:10:00,68.84,68.91,68.83,68.85,33912.0,68.84,68.91,68.83,68.85,33912.0
2020-05-04 15:15:00,68.86,69.09,68.82,69.03,47907.0,68.86,69.09,68.82,69.03,47907.0
2020-05-04 15:20:00,69.0,69.03,68.76,68.88,33870.0,69.0,69.03,68.76,68.88,33870.0
2020-05-04 15:25:00,68.87,68.97,68.84,68.95,29139.0,68.87,68.97,68.84,68.95,29139.0
2020-05-04 15:30:00,68.92,68.92,68.79,68.85,45489.0,68.92,68.92,68.79,68.85,45489.0
2020-05-04 15:35:00,68.85,68.85,68.74,68.83,59829.0,68.85,68.85,68.74,68.83,59829.0
2020-05-04 15:40:00,68.9,69.08,68.9,68.91,50382.0,68.9,69.08,68.9,68.91,50382.0
2020-05-04 15:45:00,68.9,68.94,68.8,68.88,60054.0,68.9,68.94,68.8,68.88,60054.0
2020-05-04 15:50:00,68.86,68.91,68.68,68.78,67092.0,68.86,68.91,68.68,68.78,67092.0
2020-05-04 15:55:00,68.78,68.97,68.78,68.94,161685.0,68.78,68.97,68.78,68.94,161685.0
2020-05-05 09:30:00,69.84,70.22,69.74,69.95,63333.0,69.84,70.22,69.74,69.95,63333.0
2020-05-05 09:35:00,70.18,70.34,69.44,69.65,65787.0,70.18,70.34,69.44,69.65,65787.0
2020-05-05 09:40:00,69.71,69.95,69.47,69.63,38367.0,69.71,69.95,69.47,69.63,38367.0
2020-05-05 09:45:00,69.59,69.66,69.43,69.58,15468.0,69.59,69.66,69.43,69.58,15468.0
2020-05-05 09:50:00,69.79,69.84,69.62,69.8,26838.0,69.79,69.84,69.62,69.8,26838.0
2020-05-05 09:55:00,69.85,69.98,69.84,69.87,36054.0,69.85,69.98,69.84,69.87,36054.0
2020-05-05 10:00:00,69.88,70.05,69.85,70.04,26484.0,69.88,70.05,69.85,70.04,26484.0
2020-05-05 10:05:00,70.01,70.13,69.69,70.13,15618.0,70.01,70.13,69.69,70.13,15618.0
2020-05-05 10:10:00,70.09,70.1,69.91,70.1,15189.0,70.09,70.1,69.91,70.1,15189.0
2020-05-05 10:15:00,70.08,70.16,70.06,70.11,16455.0,70.08,70.16,70.06,70.11,16455.0
2020-05-05 10:20:00,70.13,70.17,69.93,69.98,8757.0,70.13,70.17,69.93,69.98,8757.0
2020-05-05 10:25:00,69.93,70.11,69.87,69.94,47664.0,69.93,70.11,69.87,69.94,47664.0
2020-05-05 10:30:00,69.91,70.18,69.91,70.1,14310.0,69.91,70.18,69.91,70.1,14310.0
2020-05-05 10:35:00,70.05,70.22,70.03,70.22,13851.0,70.05,70.22,70.03,70.22,13851.0
2020-05-05 10:40:00,70.22,70.3,70.11,70.22,56388.0,70.22,70.3,70.11,70.22,56388.0
2020-05-05 10:45:00,70.23,70.33,70.17,70.26,13668.0,70.23,70.33,70.17,70.26,13668.0
2020-05-05 10:50:00,70.3,70.41,70.27,70.41,15375.0,70.3,70.41,70.27,70.41,15375.0
2020-05-05 10:55:00,70.44,70.67,70.37,70.67,34023.0,70.44,70.67,70.37,70.67,34023.0
2020-05-05 11:00:00,70.68,70.7,70.61,70.68,7101.0,70.68,70.7,70.61,70.68,7101.0
2020-05-05 11:05:00,70.72,70.75,70.65,70.67,11964.0,70.72,70.75,70.65,70.67,11964.0
2020-05-05 11:10:00,70.66,70.66,70.55,70.55,11031.0,70.66,70.66,70.55,70.55,11031.0
2020-05-05 11:15:00,70.57,70.73,70.52,70.73,10713.0,70.57,70.73,70.52,70.73,10713.0
2020-05-05 11:20:00,70.83,70.91,70.81,70.89,17460.0,70.83,70.91,70.81,70.89,17460.0
2020-05-05 11:25:00,70.89,70.89,70.79,70.8,4284.0,70.89,70.89,70.79,70.8,4284.0
2020-05-05 11:30:00,70.84,70.92,70.81,70.85,9741.0,70.84,70.92,70.81,70.85,9741.0
2020-05-05 11:35:00,70.82,70.88,70.82,70.83,3327.0,70.82,70.88,70.82,70.83,3327.0
2020-05-05 11:40:00,70.88,71.12,70.85,71.06,21051.0,70.88,71.12,70.85,71.06,21051.0
2020-05-05 11:45:00,71.01,71.05,71.01,71.03,6303.0,71.01,71.05,71.01,71.03,6303.0
2020-05-05 11:50:00,71.07,71.12,71.04,71.07,11184.0,71.07,71.12,71.04,71.07,11184.0
2020-05-05 11:55:00,71.1,71.26,71.08,71.26,26757.0,71.1,71.26,71.08,71.26,26757.0
2020-05-05 12:00:00,71.29,71.43,71.24,71.29,21939.0,71.29,71.43,71.24,71.29,21939.0
2020-05-05 12:05:00,71.26,71.46,71.26,71.43,2550.0,71.26,71.46,71.26,71.43,2550.0
2020-05-05 12:10:00,71.46,71.46,71.39,71.4,8052.0,71.46,71.46,71.39,71.4,8052.0
2020-05-05 12:15:00,71.43,71.46,71.43,71.46,7026.0,71.43,71.46,71.43,71.46,7026.0
2020-05-05 12:20:00,71.48,71.48,71.34,71.34,14328.0,71.48,71.48,71.34,71.34,14328.0
2020-05-05 12:25:00,71.39,71.39,71.33,71.35,12912.0,71.39,71.39,71.33,71.35,12912.0
2020-05-05 12:30:00,71.31,71.33,71.27,71.3,11721.0,71.31,71.33,71.27,71.3,11721.0
2020-05-05 12:35:00,71.3,71.3,71.24,71.25,11700.0,71.3,71.3,71.24,71.25,11700.0
2020-05-05 12:40:00,71.27,71.32,71.26,71.32,9006.0,71.27,71.32,71.26,71.32,9006.0
2020-05-05 12:45:00,71.33,71.51,71.32,71.51,11979.0,71.33,71.51,71.32,71.51,11979.0
2020-05-05 12:50:00,71.49,71.53,71.45,71.53,4881.0,71.49,71.53,71.45,71.53,4881.0
2020-05-05 12:55:00,71.49,71.49,71.43,71.48,7530.0,71.49,71.49,71.43,71.48,7530.0
2020-05-05 13:00:00,71.49,71.55,71.49,71.51,6387.0,71.49,71.55,71.49,71.51,6387.0
2020-05-05 13:05:00,71.53,71.53,71.5,71.5,3990.0,71.53,71.53,71.5,71.5,3990.0
2020-05-05 13:10:00,71.51,71.56,71.47,71.56,9729.0,71.51,71.56,71.47,71.56,9729.0
2020-05-05 13:15:00,71.6,71.73,71.6,71.67,13257.0,71.6,71.73,71.6,71.67,13257.0
2020-05-05 13:20:00,71.66,71.66,71.58,71.58,5811.0,71.66,71.66,71.58,71.58,5811.0
2020-05-05 13:25:00,71.64,71.81,71.61,71.75,14139.0,71.64,71.81,71.61,71.75,14139.0
2020-05-05 13:30:00,71.78,71.84,71.77,71.79,8403.0,71.78,71.84,71.77,71.79,8403.0
2020-05-05 13:35:00,71.81,71.94,71.77,71.94,16491.0,71.81,71.94,71.77,71.94,16491.0
2020-05-05 13:40:00,71.94,71.97,71.91,71.92,34035.0,71.94,71.97,71.91,71.92,34035.0
2020-05-05 13:45:00,71.98,72.06,71.98,72.06,6600.0,71.98,72.06,71.98,72.06,6600.0
2020-05-05 13:50:00,72.02,72.09,71.97,72.08,27282.0,72.02,72.09,71.97,72.08,27282.0
2020-05-05 13:55:00,72.06,72.06,71.96,72.0,7173.0,72.06,72.06,71.96,72.0,7173.0
2020-05-05 14:00:00,71.96,71.97,71.85,71.85,15465.0,71.96,71.97,71.85,71.85,15465.0
2020-05-05 14:05:00,71.87,72.08,71.85,72.02,16065.0,71.87,72.08,71.85,72.02,16065.0
2020-05-05 14:10:00,72.0,72.04,71.97,72.02,9894.0,72.0,72.04,71.97,72.02,9894.0
2020-05-05 14:15:00,71.99,72.04,71.95,72.04,13077.0,71.99,72.04,71.95,72.04,13077.0
2020-05-05 14:20:00,72.0,72.05,71.98,72.02,8559.0,72.0,72.05,71.98,72.02,8559.0
2020-05-05 14:25:00,72.0,72.1,71.99,72.08,10884.0,72.0,72.1,71.99,72.08,10884.0
2020-05-05 14:30:00,72.07,72.09,71.88,71.88,12324.0,72.07,72.09,71.88,71.88,12324.0
2020-05-05 14:35:00,71.91,71.99,71.87,71.93,7653.0,71.91,71.99,71.87,71.93,7653.0
2020-05-05 14:40:00,71.9,72.0,71.88,71.97,12000.0,71.9,72.0,71.88,71.97,12000.0
2020-05-05 14:45:00,71.99,71.99,71.86,71.93,6600.0,71.99,71.99,71.86,71.93,6600.0
2020-05-05 14:50:00,71.93,72.03,71.93,72.0,9111.0,71.93,72.03,71.93,72.0,9111.0
2020-05-05 14:55:00,72.03,72.21,72.02,72.19,21927.0,72.03,72.21,72.02,72.19,21927.0
2020-05-05 15:00:00,72.18,72.22,72.14,72.21,8991.0,72.18,72.22,72.14,72.21,8991.0
2020-05-05 15:05:00,72.21,72.27,72.2,72.26,16857.0,72.21,72.27,72.2,72.26,16857.0
2020-05-05 15:10:00,72.27,72.27,72.16,72.22,14949.0,72.27,72.27,72.16,72.22,14949.0
2020-05-05 15:15:00,72.2,72.2,71.81,71.84,26253.0,72.2,72.2,71.81,71.84,26253.0
2020-05-05 15:20:00,71.84,71.9,71.76,71.81,13731.0,71.84,71.9,71.76,71.81,13731.0
2020-05-05 15:25:00,71.79,71.87,71.57,71.64,27045.0,71.79,71.87,71.57,71.64,27045.0
2020-05-05 15:30:00,71.62,71.72,71.56,71.62,16134.0,71.62,71.72,71.56,71.62,16134.0
2020-05-05 15:35:00,71.6,71.6,71.37,71.47,34194.0,71.6,71.6,71.37,71.47,34194.0
2020-05-05 15:40:00,71.42,71.56,71.37,71.56,28605.0,71.42,71.56,71.37,71.56,28605.0
2020-05-05 15:45:00,71.55,71.56,71.44,71.52,32355.0,71.55,71.56,71.44,71.52,32355.0
2020-05-05 15:50:00,71.56,71.69,71.55,71.6,44244.0,71.56,71.69,71.55,71.6,44244.0
2020-05-05 15:55:00,71.59,71.6,71.37,71.52,122034.0,71.59,71.6,71.37,71.52,122034.0
2020-05-06 09:30:00,71.61,72.05,71.61,71.73,36795.0,71.61,72.05,71.61,71.73,36795.0
2020-05-06 09:35:00,71.83,71.83,71.57,71.68,18744.0,71.83,71.83,71.57,71.68,18744.0
2020-05-06 09:40:00,71.7,71.72,71.26,71.48,31578.0,71.7,71.72,71.26,71.48,31578.0
2020-05-06 09:45:00,71.51,71.51,71.11,71.19,34542.0,71.51,71.51,71.11,71.19,34542.0
2020-05-06 09:50:00,71.21,71.43,71.0,71.03,40968.0,71.21,71.43,71.0,71.03,40968.0
2020-05-06 09:55:00,71.03,71.35,71.03,71.34,28977.0,71.03,71.35,71.03,71.34,28977.0
2020-05-06 10:00:00,71.41,71.57,71.24,71.25,17193.0,71.41,71.57,71.24,71.25,17193.0
2020-05-06 10:05:00,71.29,71.38,71.09,71.13,50034.0,71.29,71.38,71.09,71.13,50034.0
2020-05-06 10:10:00,71.18,71.41,71.18,71.4,20049.0,71.18,71.41,71.18,71.4,20049.0
2020-05-06 10:15:00,71.41,71.6,71.36,71.48,11214.0,71.41,71.6,71.36,71.48,11214.0
2020-05-06 10:20:00,71.41,71.54,71.3,71.54,26853.0,71.41,71.54,71.3,71.54,26853.0
2020-05-06 10:25:00,71.54,71.54,71.37,71.48,10044.0,71.54,71.54,71.37,71.48,10044.0
2020-05-06 10:30:00,71.51,71.67,71.45,71.66,24885.0,71.51,71.67,71.45,71.66,24885.0
2020-05-06 10:35:00,71.7,71.78,71.65,71.68,8802.0,71.7,71.78,71.65,71.68,8802.0
2020-05-06 10:40:00,71.74,71.92,71.65,71.91,16512.0,71.74,71.92,71.65,71.91,16512.0
2020-05-06 10:45:00,71.97,72.16,71.93,72.09,10065.0,71.97,72.16,71.93,72.09,10065.0
2020-05-06 10:50:00,72.09,72.11,71.88,71.89,18234.0,72.09,72.11,71.88,71.89,18234.0
2020-05-06 10:55:00,71.86,71.98,71.86,71.96,7911.0,71.86,71.98,71.86,71.96,7911.0
2020-05-06 11:00:00,71.93,72.1,71.93,72.0,5403.0,71.93,72.1,71.93,72.0,5403.0
2020-05-06 11:05:00,72.01,72.01,71.9,71.96,7602.0,72.01,72.01,71.9,71.96,7602.0
2020-05-06 11:10:00,71.98,72.03,71.77,71.78,10818.0,71.98,72.03,71.77,71.78,10818.0
2020-05-06 11:15:00,71.8,71.84,71.73,71.78,8304.0,71.8,71.84,71.73,71.78,8304.0
2020-05-06 11:20:00,71.78,71.81,71.54,71.64,14094.0,71.78,71.81,71.54,71.64,14094.0
2020-05-06 11:25:00,71.62,72.07,71.62,72.06,19098.0,71.62,72.07,71.62,72.06,19098.0
2020-05-06 11:30:00,72.06,72.06,71.95,71.99,13917.0,72.06,72.06,71.95,71.99,13917.0
2020-05-06 11:35:00,71.98,72.29,71.92,72.19,26460.0,71.98,72.29,71.92,72.19,26460.0
2020-05-06 11:40:00,72.2,72.29,72.1,72.1,11664.0,72.2,72.29,72.1,72.1,11664.0
2020-05-06 11:45:00,72.13,72.27,72.11,72.15,32484.0,72.13,72.27,72.11,72.15,32484.0
2020-05-06 11:50:00,72.13,72.13,72.0,72.11,7638.0,72.13,72.13,72.0,72.11,7638.0
2020-05-06 11:55:00,72.09,72.16,72.04,72.07,8283.0,72.09,72.16,72.04,72.07,8283.0
2020-05-06 12:00:00,72.11,72.3,72.07,72.29,23994.0,72.11,72.3,72.07,72.29,23994.0
2020-05-06 12:05:00,72.33,72.36,72.18,72.27,15774.0,72.33,72.36,72.18,72.27,15774.0
2020-05-06 12:10:00,72.34,72.34,72.09,72.16,14430.0,72.34,72.34,72.09,72.16,14430.0
2020-05-06 12:15:00,72.17,72.48,72.17,72.46,15840.0,72.17,72.48,72.17,72.46,15840.0
2020-05-06 12:20:00,72.42,72.42,72.3,72.37,18384.0,72.42,72.42,72.3,72.37,18384.0
2020-05-06 12:25:00,72.36,72.48,72.36,72.48,10716.0,72.36,72.48,72.36,72.48,10716.0
2020-05-06 12:30:00,72.48,72.55,72.25,72.25,12522.0,72.48,72.55,72.25,72.25,12522.0
2020-05-06 12:35:00,72.29,72.29,72.16,72.16,6300.0,72.29,72.29,72.16,72.16,6300.0
2020-05-06 12:40:00,72.14,72.18,72.07,72.17,6600.0,72.14,72.18,72.07,72.17,6600.0
2020-05-06 12:45:00,72.18,72.36,72.14,72.36,13800.0,72.18,72.36,72.14,72.36,13800.0
2020-05-06 12:50:00,72.34,72.37,72.28,72.33,8349.0,72.34,72.37,72.28,72.33,8349.0
2020-05-06 12:55:00,72.26,72.4,72.26,72.38,12705.0,72.26,72.4,72.26,72.38,12705.0
2020-05-06 13:00:00,72.39,72.47,72.27,72.27,10629.0,72.39,72.47,72.27,72.27,10629.0
2020-05-06 13:05:00,72.28,72.36,72.24,72.24,8115.0,72.28,72.36,72.24,72.24,8115.0
2020-05-06 13:10:00,72.23,72.23,72.14,72.21,10482.0,72.23,72.23,72.14,72.21,10482.0
2020-05-06 13:15:00,72.22,72.38,72.22,72.38,6756.0,72.22,72.38,72.22,72.38,6756.0
2020-05-06 13:20:00,72.42,72.48,72.4,72.46,12369.0,72.42,72.48,72.4,72.46,12369.0
2020-05-06 13:25:00,72.45,72.68,72.43,72.65,18333.0,72.45,72.68,72.43,72.65,18333.0
2020-05-06 13:30:00,72.68,72.68,72.53,72.58,15963.0,72.68,72.68,72.53,72.58,15963.0
2020-05-06 13:35:00,72.54,72.57,72.49,72.51,13461.0,72.54,72.57,72.49,72.51,13461.0
2020-05-06 13:40:00,72.51,72.57,72.46,72.52,11715.0,72.51,72.57,72.46,72.52,11715.0
2020-05-06 13:45:00,72.52,72.61,72.44,72.44,9654.0,72.52,72.61,72.44,72.44,9654.0
2020-05-06 13:50:00,72.45,72.48,72.34,72.39,7164.0,72.45,72.48,72.34,72.39,7164.0
2020-05-06 13:55:00,72.38,72.38,72.25,72.26,12543.0,72.38,72.38,72.25,72.26,12543.0
2020-05-06 14:00:00,72.24,72.3,72.13,72.21,13476.0,72.24,72.3,72.13,72.21,13476.0
2020-05-06 14:05:00,72.15,72.15,71.95,71.96,15078.0,72.15,72.15,71.95,71.96,15078.0
2020-05-06 14:10:00,71.95,71.96,71.71,71.74,16134.0,71.95,71.96,71.71,71.74,16134.0
2020-05-06 14:15:00,71.78,71.91,71.78,71.88,11385.0,71.78,71.91,71.78,71.88,11385.0
2020-05-06 14:20:00,71.9,71.94,71.86,71.91,12612.0,71.9,71.94,71.86,71.91,12612.0
2020-05-06 14:25:00,71.92,71.95,71.84,71.86,12270.0,71.92,71.95,71.84,71.86,12270.0
2020-05-06 14:30:00,71.87,72.03,71.81,71.94,29709.0,71.87,72.03,71.81,71.94,29709.0
2020-05-06 14:35:00,71.92,71.94,71.84,71.86,19449.0,71.92,71.94,71.84,71.86,19449.0
2020-05-06 14:40:00,71.84,71.93,71.75,71.93,7917.0,71.84,71.93,71.75,71.93,7917.0
2020-05-06 14:45:00,71.97,72.07,71.95,72.02,6423.0,71.97,72.07,71.95,72.02,6423.0
2020-05-06 14:50:00,72.0,72.04,71.98,71.99,13389.0,72.0,72.04,71.98,71.99,13389.0
2020-05-06 14:55:00,71.99,72.08,71.97,71.98,17367.0,71.99,72.08,71.97,71.98,17367.0
2020-05-06 15:00:00,71.99,72.01,71.89,71.93,19842.0,71.99,72.01,71.89,71.93,19842.0
2020-05-06 15:05:00,71.96,72.01,71.93,72.01,21468.0,71.96,72.01,71.93,72.01,21468.0
2020-05-06 15:10:00,71.96,71.99,71.82,71.88,16215.0,71.96,71.99,71.82,71.88,16215.0
2020-05-06 15:15:00,71.87,71.88,71.77,71.83,13170.0,71.87,71.88,71.77,71.83,13170.0
2020-05-06 15:20:00,71.85,71.88,71.75,71.75,13251.0,71.85,71.88,71.75,71.75,13251.0
2020-05-06 15:25:00,71.78,71.81,71.74,71.77,9954.0,71.78,71.81,71.74,71.77,9954.0
2020-05-06 15:30:00,71.75,71.75,71.5,71.51,18117.0,71.75,71.75,71.5,71.51,18117.0
2020-05-06 15:35:00,71.54,71.6,71.44,71.47,18354.0,71.54,71.6,71.44,71.47,18354.0
2020-05-06 15:40:00,71.5,71.52,71.37,71.51,31074.0,71.5,71.52,71.37,71.51,31074.0
2020-05-06 15:45:00,71.54,71.54,71.24,71.24,20736.0,71.54,71.54,71.24,71.24,20736.0
2020-05-06 15:50:00,71.21,71.46,71.16,71.46,20502.0,71.21,71.46,71.16,71.46,20502.0
2020-05-06 15:55:00,71.43,71.43,71.2,71.22,59769.0,71.43,71.43,71.2,71.22,59769.0
2020-05-07 09:30:00,72.29,72.75,72.29,72.41,47958.0,72.29,72.75,72.29,72.41,47958.0
2020-05-07 09:35:00,72.48,72.62,72.0,72.59,19200.0,72.48,72.62,72.0,72.59,19200.0
2020-05-07 09:40:00,72.44,72.64,72.38,72.46,7458.0,72.44,72.64,72.38,72.46,7458.0
2020-05-07 09:45:00,72.36,72.4,72.13,72.29,9327.0,72.36,72.4,72.13,72.29,9327.0
2020-05-07 09:50:00,72.37,72.56,72.37,72.51,9894.0,72.37,72.56,72.37,72.51,9894.0
2020-05-07 09:55:00,72.57,72.59,72.42,72.45,8043.0,72.57,72.59,72.42,72.45,8043.0
2020-05-07 10:00:00,72.39,72.47,72.22,72.47,5100.0,72.39,72.47,72.22,72.47,5100.0
2020-05-07 10:05:00,72.44,72.71,72.35,72.71,13215.0,72.44,72.71,72.35,72.71,13215.0
2020-05-07 10:10:00,72.67,72.74,72.46,72.59,11418.0,72.67,72.74,72.46,72.59,11418.0
2020-05-07 10:15:00,72.55,72.74,72.52,72.72,12933.0,72.55,72.74,72.52,72.72,12933.0
2020-05-07 10:20:00,72.68,72.83,72.64,72.71,9525.0,72.68,72.83,72.64,72.71,9525.0
2020-05-07 10:25:00,72.7,72.89,72.65,72.82,19530.0,72.7,72.89,72.65,72.82,19530.0
2020-05-07 10:30:00,72.79,72.84,72.7,72.75,10236.0,72.79,72.84,72.7,72.75,10236.0
2020-05-07 10:35:00,72.73,72.78,72.5,72.51,13800.0,72.73,72.78,72.5,72.51,13800.0
2020-05-07 10:40:00,72.52,72.69,72.48,72.48,7500.0,72.52,72.69,72.48,72.48,7500.0
2020-05-07 10:45:00,72.44,72.48,72.33,72.33,13500.0,72.44,72.48,72.33,72.33,13500.0
2020-05-07 10:50:00,72.34,72.47,72.3,72.47,16038.0,72.34,72.47,72.3,72.47,16038.0
2020-05-07 10:55:00,72.45,72.6,72.36,72.6,13623.0,72.45,72.6,72.36,72.6,13623.0
2020-05-07 11:00:00,72.53,72.65,72.46,72.62,14475.0,72.53,72.65,72.46,72.62,14475.0
2020-05-07 11:05:00,72.66,72.7,72.65,72.7,4200.0,72.66,72.7,72.65,72.7,4200.0
2020-05-07 11:10:00,72.65,72.79,72.62,72.74,9330.0,72.65,72.79,72.62,72.74,9330.0
2020-05-07 11:15:00,72.76,72.96,72.76,72.96,13809.0,72.76,72.96,72.76,72.96,13809.0
2020-05-07 11:20:00,72.89,72.93,72.84,72.91,5310.0,72.89,72.93,72.84,72.91,5310.0
2020-05-07 11:25:00,72.86,72.94,72.74,72.83,7278.0,72.86,72.94,72.74,72.83,7278.0
2020-05-07 11:30:00,72.8,72.81,72.68,72.7,10482.0,72.8,72.81,72.68,72.7,10482.0
2020-05-07 11:35:00,72.7,72.78,72.57,72.57,28377.0,72.7,72.78,72.57,72.57,28377.0
2020-05-07 11:40:00,72.6,72.76,72.6,72.74,12582.0,72.6,72.76,72.6,72.74,12582.0
2020-05-07 11:45:00,72.74,72.84,72.71,72.71,15384.0,72.74,72.84,72.71,72.71,15384.0
2020-05-07 11:50:00,72.68,72.71,72.67,72.7,8562.0,72.68,72.71,72.67,72.7,8562.0
2020-05-07 11:55:00,72.7,72.74,72.68,72.72,8796.0,72.7,72.74,72.68,72.72,8796.0
2020-05-07 12:00:00,72.7,72.76,72.69,72.69,38865.0,72.7,72.76,72.69,72.69,38865.0
2020-05-07 12:05:00,72.68,72.8,72.65,72.72,9543.0,72.68,72.8,72.65,72.72,9543.0
2020-05-07 12:10:00,72.69,72.73,72.59,72.69,17178.0,72.69,72.73,72.59,72.69,17178.0
2020-05-07 12:15:00,72.68,72.79,72.68,72.71,13947.0,72.68,72.79,72.68,72.71,13947.0
2020-05-07 12:20:00,72.71,72.81,72.71,72.72,14997.0,72.71,72.81,72.71,72.72,14997.0
2020-05-07 12:25:00,72.76,72.9,72.74,72.83,12693.0,72.76,72.9,72.74,72.83,12693.0
2020-05-07 12:30:00,72.85,72.94,72.76,72.89,19443.0,72.85,72.94,72.76,72.89,19443.0
2020-05-07 12:35:00,72.84,72.88,72.82,72.85,9639.0,72.84,72.88,72.82,72.85,9639.0
2020-05-07 12:40:00,72.87,72.97,72.87,72.96,30228.0,72.87,72.97,72.87,72.96,30228.0
2020-05-07 12:45:00,72.97,73.0,72.86,72.96,21045.0,72.97,73.0,72.86,72.96,21045.0
2020-05-07 12:50:00,72.93,72.96,72.9,72.95,5700.0,72.93,72.96,72.9,72.95,5700.0
2020-05-07 12:55:00,72.95,72.95,72.88,72.92,11646.0,72.95,72.95,72.88,72.92,11646.0
2020-05-07 13:00:00,72.94,72.97,72.91,72.97,11700.0,72.94,72.97,72.91,72.97,11700.0
2020-05-07 13:05:00,72.98,73.02,72.97,72.99,12807.0,72.98,73.02,72.97,72.99,12807.0
2020-05-07 13:10:00,73.0,73.02,72.97,73.02,16587.0,73.0,73.02,72.97,73.02,16587.0
2020-05-07 13:15:00,72.99,73.01,72.91,72.93,8196.0,72.99,73.01,72.91,72.93,8196.0
2020-05-07 13:20:00,72.93,72.96,72.92,72.94,4224.0,72.93,72.96,72.92,72.94,4224.0
2020-05-07 13:25:00,72.86,72.88,72.79,72.84,11154.0,72.86,72.88,72.79,72.84,11154.0
2020-05-07 13:30:00,72.86,72.95,72.79,72.93,10281.0,72.86,72.95,72.79,72.93,10281.0
2020-05-07 13:35:00,72.93,72.94,72.83,72.88,5100.0,72.93,72.94,72.83,72.88,5100.0
2020-05-07 13:40:00,72.88,72.98,72.86,72.98,14385.0,72.88,72.98,72.86,72.98,14385.0
2020-05-07 13:45:00,72.96,73.0,72.92,72.95,13506.0,72.96,73.0,72.92,72.95,13506.0
2020-05-07 13:50:00,72.95,72.95,72.84,72.91,7335.0,72.95,72.95,72.84,72.91,7335.0
2020-05-07 13:55:00,72.91,72.91,72.81,72.87,5451.0,72.91,72.91,72.81,72.87,5451.0
2020-05-07 14:00:00,72.83,72.85,72.76,72.76,7095.0,72.83,72.85,72.76,72.76,7095.0
2020-05-07 14:05:00,72.76,72.9,72.75,72.84,12639.0,72.76,72.9,72.75,72.84,12639.0
2020-05-07 14:10:00,72.78,72.87,72.78,72.87,10050.0,72.78,72.87,72.78,72.87,10050.0
2020-05-07 14:15:00,72.84,72.87,72.76,72.83,11649.0,72.84,72.87,72.76,72.83,11649.0
2020-05-07 14:20:00,72.79,72.79,72.67,72.68,12195.0,72.79,72.79,72.67,72.68,12195.0
2020-05-07 14:25:00,72.67,72.78,72.67,72.78,21438.0,72.67,72.78,72.67,72.78,21438.0
2020-05-07 14:30:00,72.75,72.77,72.69,72.69,5502.0,72.75,72.77,72.69,72.69,5502.0
2020-05-07 14:35:00,72.72,72.8,72.68,72.75,5100.0,72.72,72.8,72.68,72.75,5100.0
2020-05-07 14:40:00,72.77,72.77,72.64,72.66,11103.0,72.77,72.77,72.64,72.66,11103.0
2020-05-07 14:45:00,72.65,72.71,72.6,72.7,12465.0,72.65,72.71,72.6,72.7,12465.0
2020-05-07 14:50:00,72.7,72.77,72.65,72.77,9654.0,72.7,72.77,72.65,72.77,9654.0
2020-05-07 14:55:00,72.78,72.86,72.72,72.86,26946.0,72.78,72.86,72.72,72.86,26946.0
2020-05-07 15:00:00,72.78,72.9,72.7,72.78,20409.0,72.78,72.9,72.7,72.78,20409.0
2020-05-07 15:05:00,72.84,72.89,72.81,72.88,17625.0,72.84,72.89,72.81,72.88,17625.0
2020-05-07 15:10:00,72.86,72.89,72.73,72.76,15015.0,72.86,72.89,72.73,72.76,15015.0
2020-05-07 15:15:00,72.74,72.74,72.56,72.7,16875.0,72.74,72.74,72.56,72.7,16875.0
2020-05-07 15:20:00,72.69,72.79,72.66,72.77,19113.0,72.69,72.79,72.66,72.77,19113.0
2020-05-07 15:25:00,72.75,72.86,72.75,72.82,13428.0,72.75,72.86,72.75,72.82,13428.0
2020-05-07 15:30:00,72.84,72.85,72.63,72.77,27456.0,72.84,72.85,72.63,72.77,27456.0
2020-05-07 15:35:00,72.75,72.8,72.66,72.7,29490.0,72.75,72.8,72.66,72.7,29490.0
2020-05-07 15:40:00,72.7,72.73,72.58,72.64,37167.0,72.7,72.73,72.58,72.64,37167.0
2020-05-07 15:45:00,72.64,72.7,72.52,72.52,50736.0,72.64,72.7,72.52,72.52,50736.0
2020-05-07 15:50:00,72.51,72.78,72.51,72.67,64809.0,72.51,72.78,72.51,72.67,64809.0
2020-05-07 15:55:00,72.68,72.72,72.54,72.69,77985.0,72.68,72.72,72.54,72.69,77985.0
2020-05-08 09:30:00,73.65,74.06,73.43,74.0,98346.0,73.65,74.06,73.43,74.0,98346.0
2020-05-08 09:35:00,74.0,74.02,73.46,73.63,34248.0,74.0,74.02,73.46,73.63,34248.0
2020-05-08 09:40:00,73.45,73.63,73.25,73.25,10350.0,73.45,73.63,73.25,73.25,10350.0
2020-05-08 09:45:00,73.3,73.55,73.18,73.36,18852.0,73.3,73.55,73.18,73.36,18852.0
2020-05-08 09:50:00,73.27,73.37,73.11,73.11,10200.0,73.27,73.37,73.11,73.11,10200.0
2020-05-08 09:55:00,73.06,73.4,73.05,73.4,26088.0,73.06,73.4,73.05,73.4,26088.0
2020-05-08 10:00:00,73.46,73.54,73.39,73.39,26964.0,73.46,73.54,73.39,73.39,26964.0
2020-05-08 10:05:00,73.36,73.52,73.32,73.44,13488.0,73.36,73.52,73.32,73.44,13488.0
2020-05-08 10:10:00,73.52,73.59,73.33,73.41,17181.0,73.52,73.59,73.33,73.41,17181.0
2020-05-08 10:15:00,73.37,73.51,73.32,73.5,13155.0,73.37,73.51,73.32,73.5,13155.0
2020-05-08 10:20:00,73.53,73.54,73.4,73.5,17301.0,73.53,73.54,73.4,73.5,17301.0
2020-05-08 10:25:00,73.48,73.48,73.38,73.43,7599.0,73.48,73.48,73.38,73.43,7599.0
2020-05-08 10:30:00,73.44,73.45,73.35,73.39,9300.0,73.44,73.45,73.35,73.39,9300.0
2020-05-08 10:35:00,73.39,73.49,73.39,73.49,10794.0,73.39,73.49,73.39,73.49,10794.0
2020-05-08 10:40:00,73.46,73.46,73.32,73.37,15000.0,73.46,73.46,73.32,73.37,15000.0
2020-05-08 10:45:00,73.38,73.38,73.31,73.35,34500.0,73.38,73.38,73.31,73.35,34500.0
2020-05-08 10:50:00,73.34,73.44,73.31,73.33,19284.0,73.34,73.44,73.31,73.33,19284.0
2020-05-08 10:55:00,73.34,73.41,73.28,73.33,25161.0,73.34,73.41,73.28,73.33,25161.0
2020-05-08 11:00:00,73.31,73.39,73.28,73.37,23343.0,73.31,73.39,73.28,73.37,23343.0
2020-05-08 11:05:00,73.34,73.4,73.34,73.36,8415.0,73.34,73.4,73.34,73.36,8415.0
2020-05-08 11:10:00,73.38,73.43,73.33,73.43,17808.0,73.38,73.43,73.33,73.43,17808.0
2020-05-08 11:15:00,73.41,73.56,73.41,73.45,12843.0,73.41,73.56,73.41,73.45,12843.0
2020-05-08 11:20:00,73.5,73.52,73.45,73.51,6000.0,73.5,73.52,73.45,73.51,6000.0
2020-05-08 11:25:00,73.5,73.81,73.46,73.71,72255.0,73.5,73.81,73.46,73.71,72255.0
2020-05-08 11:30:00,73.66,73.66,73.53,73.53,22986.0,73.66,73.66,73.53,73.53,22986.0
2020-05-08 11:35:00,73.6,73.64,73.59,73.6,4503.0,73.6,73.64,73.59,73.6,4503.0
2020-05-08 11:40:00,73.56,73.63,73.47,73.48,16716.0,73.56,73.63,73.47,73.48,16716.0
2020-05-08 11:45:00,73.46,73.59,73.44,73.53,16572.0,73.46,73.59,73.44,73.53,16572.0
2020-05-08 11:50:00,73.48,73.6,73.47,73.59,7356.0,73.48,73.6,73.47,73.59,7356.0
2020-05-08 11:55:00,73.56,73.66,73.45,73.45,6438.0,73.56,73.66,73.45,73.45,6438.0
2020-05-08 12:00:00,73.49,73.63,73.49,73.63,5973.0,73.49,73.63,73.49,73.63,5973.0
2020-05-08 12:05:00,73.69,73.75,73.58,73.58,10803.0,73.69,73.75,73.58,73.58,10803.0
2020-05-08 12:10:00,73.59,73.68,73.54,73.61,10626.0,73.59,73.68,73.54,73.61,10626.0
2020-05-08 12:15:00,73.58,73.61,73.51,73.56,11106.0,73.58,73.61,73.51,73.56,11106.0
2020-05-08 12:20:00,73.53,73.77,73.53,73.76,10761.0,73.53,73.77,73.53,73.76,10761.0
2020-05-08 12:25:00,73.78,73.78,73.67,73.7,15006.0,73.78,73.78,73.67,73.7,15006.0
2020-05-08 12:30:00,73.7,73.78,73.7,73.71,5253.0,73.7,73.78,73.7,73.71,5253.0
2020-05-08 12:35:00,73.71,73.78,73.67,73.75,16113.0,73.71,73.78,73.67,73.75,16113.0
2020-05-08 12:40:00,73.8,73.86,73.8,73.83,2904.0,73.8,73.86,73.8,73.83,2904.0
2020-05-08 12:45:00,73.84,73.84,73.78,73.79,9906.0,73.84,73.84,73.78,73.79,9906.0
2020-05-08 12:50:00,73.8,73.82,73.77,73.77,5676.0,73.8,73.82,73.77,73.77,5676.0
2020-05-08 12:55:00,73.77,73.83,73.69,73.69,12948.0,73.77,73.83,73.69,73.69,12948.0
2020-05-08 13:00:00,73.69,73.69,73.58,73.59,8250.0,73.69,73.69,73.58,73.59,8250.0
2020-05-08 13:05:00,73.52,73.57,73.44,73.47,17643.0,73.52,73.57,73.44,73.47,17643.0
2020-05-08 13:10:00,73.49,73.52,73.48,73.49,3315.0,73.49,73.52,73.48,73.49,3315.0
2020-05-08 13:15:00,73.52,73.53,73.45,73.45,5400.0,73.52,73.53,73.45,73.45,5400.0
2020-05-08 13:20:00,73.44,73.48,73.4,73.4,5652.0,73.44,73.48,73.4,73.4,5652.0
2020-05-08 13:25:00,73.4,73.49,73.17,73.2,21786.0,73.4,73.49,73.17,73.2,21786.0
2020-05-08 13:30:00,73.25,73.27,73.18,73.27,4311.0,73.25,73.27,73.18,73.27,4311.0
2020-05-08 13:35:00,73.22,73.23,73.15,73.17,6342.0,73.22,73.23,73.15,73.17,6342.0
2020-05-08 13:40:00,73.19,73.19,72.95,73.0,8730.0,73.19,73.19,72.95,73.0,8730.0
2020-05-08 13:45:00,73.02,73.02,72.83,72.84,18180.0,73.02,73.02,72.83,72.84,18180.0
2020-05-08 13:50:00,72.82,72.89,72.75,72.8,9600.0,72.82,72.89,72.75,72.8,9600.0
2020-05-08 13:55:00,72.79,72.91,72.79,72.86,3900.0,72.79,72.91,72.79,72.86,3900.0
2020-05-08 14:00:00,72.81,72.86,72.74,72.75,10032.0,72.81,72.86,72.74,72.75,10032.0
2020-05-08 14:05:00,72.74,72.83,72.65,72.83,24426.0,72.74,72.83,72.65,72.83,24426.0
2020-05-08 14:10:00,72.82,72.96,72.81,72.82,6000.0,72.82,72.96,72.81,72.82,6000.0
2020-05-08 14:15:00,72.82,72.87,72.76,72.82,5928.0,72.82,72.87,72.76,72.82,5928.0
2020-05-08 14:20:00,72.85,72.9,72.84,72.89,5100.0,72.85,72.9,72.84,72.89,5100.0
2020-05-08 14:25:00,72.9,72.94,72.76,72.82,12315.0,72.9,72.94,72.76,72.82,12315.0
2020-05-08 14:30:00,72.84,72.86,72.77,72.77,4386.0,72.84,72.86,72.77,72.77,4386.0
2020-05-08 14:35:00,72.81,72.81,72.53,72.56,20304.0,72.81,72.81,72.53,72.56,20304.0
2020-05-08 14:40:00,72.54,72.59,72.45,72.48,8517.0,72.54,72.59,72.45,72.48,8517.0
2020-05-08 14:45:00,72.5,72.6,72.42,72.45,21759.0,72.5,72.6,72.42,72.45,21759.0
2020-05-08 14:50:00,72.41,72.54,72.41,72.52,10842.0,72.41,72.54,72.41,72.52,10842.0
2020-05-08 14:55:00,72.44,72.6,72.44,72.6,6936.0,72.44,72.6,72.44,72.6,6936.0
2020-05-08 15:00:00,72.56,72.65,72.56,72.64,14997.0,72.56,72.65,72.56,72.64,14997.0
2020-05-08 15:05:00,72.64,72.64,72.56,72.6,11742.0,72.64,72.64,72.56,72.6,11742.0
2020-05-08 15:10:00,72.61,72.61,72.46,72.54,9312.0,72.61,72.61,72.46,72.54,9312.0
2020-05-08 15:15:00,72.55,72.56,72.5,72.55,8883.0,72.55,72.56,72.5,72.55,8883.0
2020-05-08 15:20:00,72.54,72.58,72.49,72.57,8271.0,72.54,72.58,72.49,72.57,8271.0
2020-05-08 15:25:00,72.61,72.63,72.57,72.57,8571.0,72.61,72.63,72.57,72.57,8571.0
2020-05-08 15:30:00,72.57,72.71,72.56,72.67,11400.0,72.57,72.71,72.56,72.67,11400.0
2020-05-08 15:35:00,72.67,72.68,72.62,72.66,9123.0,72.67,72.68,72.62,72.66,9123.0
2020-05-08 15:40:00,72.68,72.72,72.64,72.72,11277.0,72.68,72.72,72.64,72.72,11277.0
2020-05-08 15:45:00,72.68,72.74,72.63,72.67,15234.0,72.68,72.74,72.63,72.67,15234.0
2020-05-08 15:50:00,72.7,72.86,72.62,72.71,32643.0,72.7,72.86,72.62,72.71,32643.0
2020-05-08 15:55:00,72.73,72.73,72.54,72.54,67080.0,72.73,72.73,72.54,72.54,67080.0
2020-05-11 09:30:00,72.27,73.06,72.27,73.06,35514.0,72.27,73.06,72.27,73.06,35514.0
2020-05-11 09:35:00,73.12,73.13,72.85,73.0,8700.0,73.12,73.13,72.85,73.0,8700.0
2020-05-11 09:40:00,73.0,73.28,73.0,73.11,3030.0,73.0,73.28,73.0,73.11,3030.0
2020-05-11 09:45:00,73.1,73.22,72.9,73.15,34920.0,73.1,73.22,72.9,73.15,34920.0
2020-05-11 09:50:00,73.01,73.23,73.01,73.2,13308.0,73.01,73.23,73.01,73.2,13308.0
2020-05-11 09:55:00,73.23,73.23,73.02,73.09,9363.0,73.23,73.23,73.02,73.09,9363.0
2020-05-11 10:00:00,73.08,73.29,73.03,73.29,11100.0,73.08,73.29,73.03,73.29,11100.0
2020-05-11 10:05:00,73.23,73.56,73.22,73.56,28020.0,73.23,73.56,73.22,73.56,28020.0
2020-05-11 10:10:00,73.57,73.66,73.41,73.45,21714.0,73.57,73.66,73.41,73.45,21714.0
2020-05-11 10:15:00,73.42,73.47,73.25,73.3,9510.0,73.42,73.47,73.25,73.3,9510.0
2020-05-11 10:20:00,73.28,73.56,73.28,73.32,10515.0,73.28,73.56,73.28,73.32,10515.0
2020-05-11 10:25:00,73.31,73.31,73.09,73.09,10146.0,73.31,73.31,73.09,73.09,10146.0
2020-05-11 10:30:00,73.11,73.27,73.11,73.27,4833.0,73.11,73.27,73.11,73.27,4833.0
2020-05-11 10:35:00,73.18,73.25,72.91,72.99,7500.0,73.18,73.25,72.91,72.99,7500.0
2020-05-11 10:40:00,73.04,73.15,73.02,73.14,8130.0,73.04,73.15,73.02,73.14,8130.0
2020-05-11 10:45:00,73.1,73.2,73.09,73.17,8175.0,73.1,73.2,73.09,73.17,8175.0
2020-05-11 10:50:00,73.2,73.3,73.15,73.23,13959.0,73.2,73.3,73.15,73.23,13959.0
2020-05-11 10:55:00,73.24,73.37,73.18,73.32,16107.0,73.24,73.37,73.18,73.32,16107.0
2020-05-11 11:00:00,73.39,73.57,73.39,73.5,23172.0,73.39,73.57,73.39,73.5,23172.0
2020-05-11 11:05:00,73.45,73.5,73.42,73.44,5874.0,73.45,73.5,73.42,73.44,5874.0
2020-05-11 11:10:00,73.48,73.49,73.31,73.35,13755.0,73.48,73.49,73.31,73.35,13755.0
2020-05-11 11:15:00,73.37,73.52,73.33,73.51,4551.0,73.37,73.52,73.33,73.51,4551.0
2020-05-11 11:20:00,73.48,73.61,73.48,73.52,9597.0,73.48,73.61,73.48,73.52,9597.0
2020-05-11 11:25:00,73.53,73.75,73.53,73.66,18411.0,73.53,73.75,73.53,73.66,18411.0
2020-05-11 11:30:00,73.66,73.72,73.6,73.64,9681.0,73.66,73.72,73.6,73.64,9681.0
2020-05-11 11:35:00,73.61,73.64,73.49,73.49,12690.0,73.61,73.64,73.49,73.49,12690.0
2020-05-11 11:40:00,73.46,73.53,73.44,73.52,10071.0,73.46,73.53,73.44,73.52,10071.0
2020-05-11 11:45:00,73.52,73.59,73.52,73.52,5790.0,73.52,73.59,73.52,73.52,5790.0
2020-05-11 11:50:00,73.52,73.53,73.31,73.4,17268.0,73.52,73.53,73.31,73.4,17268.0
2020-05-11 11:55:00,73.34,73.48,73.34,73.43,8100.0,73.34,73.48,73.34,73.43,8100.0
2020-05-11 12:00:00,73.44,73.49,73.39,73.45,7200.0,73.44,73.49,73.39,73.45,7200.0
2020-05-11 12:05:00,73.41,73.67,73.39,73.67,13224.0,73.41,73.67,73.39,73.67,13224.0
2020-05-11 12:10:00,73.68,73.76,73.61,73.61,5088.0,73.68,73.76,73.61,73.61,5088.0
2020-05-11 12:15:00,73.66,73.78,73.62,73.78,10428.0,73.66,73.78,73.62,73.78,10428.0
2020-05-11 12:20:00,73.77,73.96,73.76,73.95,17340.0,73.77,73.96,73.76,73.95,17340.0
2020-05-11 12:25:00,73.97,74.09,73.92,74.09,37755.0,73.97,74.09,73.92,74.09,37755.0
2020-05-11 12:30:00,74.06,74.17,73.99,74.16,27717.0,74.06,74.17,73.99,74.16,27717.0
2020-05-11 12:35:00,74.19,74.27,74.12,74.12,17634.0,74.19,74.27,74.12,74.12,17634.0
2020-05-11 12:40:00,74.14,74.32,74.13,74.31,11442.0,74.14,74.32,74.13,74.31,11442.0
2020-05-11 12:45:00,74.31,74.43,74.28,74.43,34824.0,74.31,74.43,74.28,74.43,34824.0
2020-05-11 12:50:00,74.43,74.61,74.43,74.58,25377.0,74.43,74.61,74.43,74.58,25377.0
2020-05-11 12:55:00,74.56,74.75,74.5,74.72,26079.0,74.56,74.75,74.5,74.72,26079.0
2020-05-11 13:00:00,74.7,74.78,74.63,74.76,17130.0,74.7,74.78,74.63,74.76,17130.0
2020-05-11 13:05:00,74.71,74.85,74.71,74.81,45528.0,74.71,74.85,74.71,74.81,45528.0
2020-05-11 13:10:00,74.84,74.86,74.77,74.79,13140.0,74.84,74.86,74.77,74.79,13140.0
2020-05-11 13:15:00,74.78,74.9,74.75,74.89,16203.0,74.78,74.9,74.75,74.89,16203.0
2020-05-11 13:20:00,74.91,74.95,74.87,74.9,15906.0,74.91,74.95,74.87,74.9,15906.0
2020-05-11 13:25:00,74.89,74.91,74.84,74.87,27105.0,74.89,74.91,74.84,74.87,27105.0
2020-05-11 13:30:00,74.84,74.94,74.83,74.89,26052.0,74.84,74.94,74.83,74.89,26052.0
2020-05-11 13:35:00,74.86,75.03,74.86,75.02,22374.0,74.86,75.03,74.86,75.02,22374.0
2020-05-11 13:40:00,74.97,75.04,74.9,74.94,7200.0,74.97,75.04,74.9,74.94,7200.0
2020-05-11 13:45:00,74.89,74.98,74.87,74.9,15777.0,74.89,74.98,74.87,74.9,15777.0
2020-05-11 13:50:00,74.94,75.15,74.93,75.09,29994.0,74.94,75.15,74.93,75.09,29994.0
2020-05-11 13:55:00,75.07,75.1,74.93,74.94,15822.0,75.07,75.1,74.93,74.94,15822.0
2020-05-11 14:00:00,74.96,75.0,74.86,74.95,16299.0,74.96,75.0,74.86,74.95,16299.0
2020-05-11 14:05:00,74.89,74.98,74.86,74.98,10812.0,74.89,74.98,74.86,74.98,10812.0
2020-05-11 14:10:00,74.96,74.98,74.89,74.96,8646.0,74.96,74.98,74.89,74.96,8646.0
2020-05-11 14:15:00,74.96,75.0,74.86,74.91,32532.0,74.96,75.0,74.86,74.91,32532.0
2020-05-11 14:20:00,74.91,74.93,74.86,74.88,11928.0,74.91,74.93,74.86,74.88,11928.0
2020-05-11 14:25:00,74.88,74.88,74.73,74.84,78699.0,74.88,74.88,74.73,74.84,78699.0
2020-05-11 14:30:00,74.85,75.0,74.83,74.95,20406.0,74.85,75.0,74.83,74.95,20406.0
2020-05-11 14:35:00,74.93,74.98,74.9,74.93,9450.0,74.93,74.98,74.9,74.93,9450.0
2020-05-11 14:40:00,74.9,75.0,74.87,74.99,20421.0,74.9,75.0,74.87,74.99,20421.0
2020-05-11 14:45:00,74.98,75.09,74.98,75.06,14961.0,74.98,75.09,74.98,75.06,14961.0
2020-05-11 14:50:00,75.08,75.17,75.08,75.13,15507.0,75.08,75.17,75.08,75.13,15507.0
2020-05-11 14:55:00,75.14,75.15,75.0,75.03,24603.0,75.14,75.15,75.0,75.03,24603.0
2020-05-11 15:00:00,75.05,75.25,75.05,75.12,30600.0,75.05,75.25,75.05,75.12,30600.0
2020-05-11 15:05:00,75.09,75.17,75.06,75.17,22392.0,75.09,75.17,75.06,75.17,22392.0
2020-05-11 15:10:00,75.17,75.2,75.01,75.01,16584.0,75.17,75.2,75.01,75.01,16584.0
2020-05-11 15:15:00,75.03,75.1,74.99,75.06,34008.0,75.03,75.1,74.99,75.06,34008.0
2020-05-11 15:20:00,75.06,75.09,75.0,75.02,21258.0,75.06,75.09,75.0,75.02,21258.0
2020-05-11 15:25:00,75.03,75.03,74.94,75.0,12306.0,75.03,75.03,74.94,75.0,12306.0
2020-05-11 15:30:00,75.0,75.02,74.86,74.93,23202.0,75.0,75.02,74.86,74.93,23202.0
2020-05-11 15:35:00,74.94,75.08,74.94,75.04,22185.0,74.94,75.08,74.94,75.04,22185.0
2020-05-11 15:40:00,75.07,75.22,75.02,75.22,46740.0,75.07,75.22,75.02,75.22,46740.0
2020-05-11 15:45:00,75.22,75.31,75.17,75.18,71982.0,75.22,75.31,75.17,75.18,71982.0
2020-05-11 15:50:00,75.12,75.24,75.04,75.08,73689.0,75.12,75.24,75.04,75.08,73689.0
2020-05-11 15:55:00,75.09,75.18,74.95,75.02,109305.0,75.09,75.18,74.95,75.02,109305.0
2020-05-12 09:30:00,75.11,75.33,74.33,74.53,112365.0,75.11,75.33,74.33,74.53,112365.0
2020-05-12 09:35:00,74.51,74.66,73.83,74.12,46233.0,74.51,74.66,73.83,74.12,46233.0
2020-05-12 09:40:00,74.15,74.33,74.0,74.03,13740.0,74.15,74.33,74.0,74.03,13740.0
2020-05-12 09:45:00,74.12,74.33,73.87,74.33,9315.0,74.12,74.33,73.87,74.33,9315.0
2020-05-12 09:50:00,74.33,74.53,74.08,74.15,13638.0,74.33,74.53,74.08,74.15,13638.0
2020-05-12 09:55:00,74.18,74.25,74.12,74.12,7173.0,74.18,74.25,74.12,74.12,7173.0
2020-05-12 10:00:00,74.14,74.33,73.92,74.02,14949.0,74.14,74.33,73.92,74.02,14949.0
2020-05-12 10:05:00,73.87,73.94,73.84,73.88,6015.0,73.87,73.94,73.84,73.88,6015.0
2020-05-12 10:10:00,73.9,73.92,73.79,73.8,2151.0,73.9,73.92,73.79,73.8,2151.0
2020-05-12 10:15:00,73.76,73.88,73.66,73.77,6174.0,73.76,73.88,73.66,73.77,6174.0
2020-05-12 10:20:00,73.77,73.83,73.74,73.77,5715.0,73.77,73.83,73.74,73.77,5715.0
2020-05-12 10:25:00,73.89,73.93,73.76,73.84,23388.0,73.89,73.93,73.76,73.84,23388.0
2020-05-12 10:30:00,73.81,74.13,73.81,74.13,26070.0,73.81,74.13,73.81,74.13,26070.0
2020-05-12 10:35:00,74.07,74.33,74.07,74.1,16395.0,74.07,74.33,74.07,74.1,16395.0
2020-05-12 10:40:00,74.13,74.2,74.05,74.17,41781.0,74.13,74.2,74.05,74.17,41781.0
2020-05-12 10:45:00,74.17,74.37,74.17,74.31,18948.0,74.17,74.37,74.17,74.31,18948.0
2020-05-12 10:50:00,74.31,74.56,74.25,74.54,14040.0,74.31,74.56,74.25,74.54,14040.0
2020-05-12 10:55:00,74.51,74.55,74.4,74.44,25836.0,74.51,74.55,74.4,74.44,25836.0
2020-05-12 11:00:00,74.49,74.49,74.24,74.37,10968.0,74.49,74.49,74.24,74.37,10968.0
2020-05-12 11:05:00,74.39,74.44,74.34,74.42,15495.0,74.39,74.44,74.34,74.42,15495.0
2020-05-12 11:10:00,74.41,74.43,74.29,74.36,3300.0,74.41,74.43,74.29,74.36,3300.0
2020-05-12 11:15:00,74.37,74.38,74.22,74.25,8334.0,74.37,74.38,74.22,74.25,8334.0
2020-05-12 11:20:00,74.22,74.35,74.22,74.28,6189.0,74.22,74.35,74.22,74.28,6189.0
2020-05-12 11:25:00,74.27,74.36,74.23,74.24,4797.0,74.27,74.36,74.23,74.24,4797.0
2020-05-12 11:30:00,74.26,74.36,74.17,74.17,6975.0,74.26,74.36,74.17,74.17,6975.0
2020-05-12 11:35:00,74.19,74.25,74.15,74.23,6900.0,74.19,74.25,74.15,74.23,6900.0
2020-05-12 11:40:00,74.16,74.24,74.11,74.23,6900.0,74.16,74.24,74.11,74.23,6900.0
2020-05-12 11:45:00,74.27,74.27,74.17,74.26,5730.0,74.27,74.27,74.17,74.26,5730.0
2020-05-12 11:50:00,74.24,74.31,74.22,74.23,8175.0,74.24,74.31,74.22,74.23,8175.0
2020-05-12 11:55:00,74.29,74.29,74.23,74.23,4350.0,74.29,74.29,74.23,74.23,4350.0
2020-05-12 12:00:00,74.31,74.36,74.25,74.3,11493.0,74.31,74.36,74.25,74.3,11493.0
2020-05-12 12:05:00,74.25,74.25,74.05,74.11,7506.0,74.25,74.25,74.05,74.11,7506.0
2020-05-12 12:10:00,74.09,74.09,74.04,74.09,6600.0,74.09,74.09,74.04,74.09,6600.0
2020-05-12 12:15:00,74.09,74.18,74.05,74.18,2700.0,74.09,74.18,74.05,74.18,2700.0
2020-05-12 12:20:00,74.13,74.15,74.1,74.14,3903.0,74.13,74.15,74.1,74.14,3903.0
2020-05-12 12:25:00,74.15,74.19,74.14,74.15,5310.0,74.15,74.19,74.14,74.15,5310.0
2020-05-12 12:30:00,74.17,74.25,74.17,74.17,4890.0,74.17,74.25,74.17,74.17,4890.0
2020-05-12 12:35:00,74.14,74.17,74.13,74.17,2700.0,74.14,74.17,74.13,74.17,2700.0
2020-05-12 12:40:00,74.12,74.12,74.07,74.09,3300.0,74.12,74.12,74.07,74.09,3300.0
2020-05-12 12:45:00,74.09,74.17,74.07,74.14,5553.0,74.09,74.17,74.07,74.14,5553.0
2020-05-12 12:50:00,74.11,74.13,74.03,74.09,6291.0,74.11,74.13,74.03,74.09,6291.0
2020-05-12 12:55:00,74.14,74.17,74.09,74.12,10500.0,74.14,74.17,74.09,74.12,10500.0
2020-05-12 13:00:00,74.1,74.1,73.98,74.02,4500.0,74.1,74.1,73.98,74.02,4500.0
2020-05-12 13:05:00,73.98,74.09,73.98,74.07,5448.0,73.98,74.09,73.98,74.07,5448.0
2020-05-12 13:10:00,74.08,74.08,73.94,73.94,8700.0,74.08,74.08,73.94,73.94,8700.0
2020-05-12 13:15:00,73.91,73.92,73.73,73.74,16557.0,73.91,73.92,73.73,73.74,16557.0
2020-05-12 13:20:00,73.73,73.79,73.71,73.71,9012.0,73.73,73.79,73.71,73.71,9012.0
2020-05-12 13:25:00,73.68,73.78,73.68,73.75,6300.0,73.68,73.78,73.68,73.75,6300.0
2020-05-12 13:30:00,73.75,73.83,73.73,73.78,7530.0,73.75,73.83,73.73,73.78,7530.0
2020-05-12 13:35:00,73.8,73.83,73.78,73.81,6645.0,73.8,73.83,73.78,73.81,6645.0
2020-05-12 13:40:00,73.82,73.86,73.8,73.82,6453.0,73.82,73.86,73.8,73.82,6453.0
2020-05-12 13:45:00,73.84,73.93,73.82,73.88,12213.0,73.84,73.93,73.82,73.88,12213.0
2020-05-12 13:50:00,73.89,73.89,73.7,73.83,9600.0,73.89,73.89,73.7,73.83,9600.0
2020-05-12 13:55:00,73.84,73.92,73.84,73.89,7824.0,73.84,73.92,73.84,73.89,7824.0
2020-05-12 14:00:00,73.87,73.88,73.75,73.8,16287.0,73.87,73.88,73.75,73.8,16287.0
2020-05-12 14:05:00,73.8,73.85,73.73,73.73,10782.0,73.8,73.85,73.73,73.73,10782.0
2020-05-12 14:10:00,73.75,73.75,73.67,73.68,82800.0,73.75,73.75,73.67,73.68,82800.0
2020-05-12 14:15:00,73.69,73.71,73.56,73.61,281346.0,73.69,73.71,73.56,73.61,281346.0
2020-05-12 14:20:00,73.64,73.75,73.63,73.7,9828.0,73.64,73.75,73.63,73.7,9828.0
2020-05-12 14:25:00,73.7,73.74,73.66,73.73,17694.0,73.7,73.74,73.66,73.73,17694.0
2020-05-12 14:30:00,73.71,73.71,73.64,73.67,16104.0,73.71,73.71,73.64,73.67,16104.0
2020-05-12 14:35:00,73.69,73.79,73.63,73.72,17346.0,73.69,73.79,73.63,73.72,17346.0
2020-05-12 14:40:00,73.71,73.74,73.58,73.69,11292.0,73.71,73.74,73.58,73.69,11292.0
2020-05-12 14:45:00,73.65,73.8,73.63,73.77,13977.0,73.65,73.8,73.63,73.77,13977.0
2020-05-12 14:50:00,73.77,73.88,73.71,73.84,15810.0,73.77,73.88,73.71,73.84,15810.0
2020-05-12 14:55:00,73.83,73.86,73.75,73.83,17592.0,73.83,73.86,73.75,73.83,17592.0
2020-05-12 15:00:00,73.79,73.82,73.73,73.75,22857.0,73.79,73.82,73.73,73.75,22857.0
2020-05-12 15:05:00,73.78,73.82,73.69,73.69,18273.0,73.78,73.82,73.69,73.69,18273.0
2020-05-12 15:10:00,73.67,73.78,73.61,73.62,29814.0,73.67,73.78,73.61,73.62,29814.0
2020-05-12 15:15:00,73.62,73.7,73.54,73.54,15822.0,73.62,73.7,73.54,73.54,15822.0
2020-05-12 15:20:00,73.53,73.53,73.26,73.26,27195.0,73.53,73.53,73.26,73.26,27195.0
2020-05-12 15:25:00,73.28,73.36,73.22,73.22,22560.0,73.28,73.36,73.22,73.22,22560.0
2020-05-12 15:30:00,73.25,73.28,73.16,73.21,17229.0,73.25,73.28,73.16,73.21,17229.0
2020-05-12 15:35:00,73.19,73.2,72.97,73.09,23064.0,73.19,73.2,72.97,73.09,23064.0
2020-05-12 15:40:00,73.06,73.06,72.83,72.96,40566.0,73.06,73.06,72.83,72.96,40566.0
2020-05-12 15:45:00,72.96,73.04,72.85,72.89,47130.0,72.96,73.04,72.85,72.89,47130.0
2020-05-12 15:50:00,72.83,72.93,72.63,72.85,91500.0,72.83,72.93,72.63,72.85,91500.0
2020-05-12 15:55:00,72.89,72.96,72.41,72.49,204432.0,72.89,72.96,72.41,72.49,204432.0
2020-05-13 09:30:00,72.31,72.8,71.71,71.71,57903.0,72.31,72.8,71.71,71.71,57903.0
2020-05-13 09:35:00,71.82,72.4,71.69,72.21,19347.0,71.82,72.4,71.69,72.21,19347.0
2020-05-13 09:40:00,72.36,72.49,72.05,72.24,12036.0,72.36,72.49,72.05,72.24,12036.0
2020-05-13 09:45:00,72.21,72.57,72.17,72.42,42054.0,72.21,72.57,72.17,72.42,42054.0
2020-05-13 09:50:00,72.37,72.62,72.37,72.45,39027.0,72.37,72.62,72.37,72.45,39027.0
2020-05-13 09:55:00,72.55,72.96,72.36,72.37,49395.0,72.55,72.96,72.36,72.37,49395.0
2020-05-13 10:00:00,72.47,72.62,72.37,72.54,21858.0,72.47,72.62,72.37,72.54,21858.0
2020-05-13 10:05:00,72.51,72.56,72.37,72.52,21147.0,72.51,72.56,72.37,72.52,21147.0
2020-05-13 10:10:00,72.51,72.57,72.42,72.48,36687.0,72.51,72.57,72.42,72.48,36687.0
2020-05-13 10:15:00,72.5,72.54,72.44,72.47,9489.0,72.5,72.54,72.44,72.47,9489.0
2020-05-13 10:20:00,72.48,72.62,72.46,72.56,8550.0,72.48,72.62,72.46,72.56,8550.0
2020-05-13 10:25:00,72.6,72.95,72.52,72.83,16629.0,72.6,72.95,72.52,72.83,16629.0
2020-05-13 10:30:00,72.82,73.05,72.82,73.01,43542.0,72.82,73.05,72.82,73.01,43542.0
2020-05-13 10:35:00,73.04,73.16,73.04,73.16,51984.0,73.04,73.16,73.04,73.16,51984.0
2020-05-13 10:40:00,73.2,73.36,73.16,73.34,34506.0,73.2,73.36,73.16,73.34,34506.0
2020-05-13 10:45:00,73.33,73.45,73.27,73.39,22641.0,73.33,73.45,73.27,73.39,22641.0
2020-05-13 10:50:00,73.42,73.46,73.29,73.46,40014.0,73.42,73.46,73.29,73.46,40014.0
2020-05-13 10:55:00,73.42,73.48,73.31,73.48,45213.0,73.42,73.48,73.31,73.48,45213.0
2020-05-13 11:00:00,73.48,73.58,73.44,73.48,57879.0,73.48,73.58,73.44,73.48,57879.0
2020-05-13 11:05:00,73.46,73.46,73.08,73.08,14976.0,73.46,73.46,73.08,73.08,14976.0
2020-05-13 11:10:00,73.12,73.17,72.98,73.11,17661.0,73.12,73.17,72.98,73.11,17661.0
2020-05-13 11:15:00,73.11,73.15,72.74,72.74,15516.0,73.11,73.15,72.74,72.74,15516.0
2020-05-13 11:20:00,72.81,72.85,72.6,72.66,21039.0,72.81,72.85,72.6,72.66,21039.0
2020-05-13 11:25:00,72.66,72.84,72.63,72.84,11847.0,72.66,72.84,72.63,72.84,11847.0
2020-05-13 11:30:00,72.84,72.9,72.67,72.69,13317.0,72.84,72.9,72.67,72.69,13317.0
2020-05-13 11:35:00,72.71,72.73,72.57,72.66,7356.0,72.71,72.73,72.57,72.66,7356.0
2020-05-13 11:40:00,72.7,72.7,72.38,72.39,13140.0,72.7,72.7,72.38,72.39,13140.0
2020-05-13 11:45:00,72.37,72.39,72.22,72.29,14082.0,72.37,72.39,72.22,72.29,14082.0
2020-05-13 11:50:00,72.29,72.36,72.06,72.06,176448.0,72.29,72.36,72.06,72.06,176448.0
2020-05-13 11:55:00,72.05,72.05,71.88,72.01,18753.0,72.05,72.05,71.88,72.01,18753.0
2020-05-13 12:00:00,72.01,72.06,71.81,71.83,37665.0,72.01,72.06,71.81,71.83,37665.0
2020-05-13 12:05:00,71.78,71.88,71.67,71.75,11124.0,71.78,71.88,71.67,71.75,11124.0
2020-05-13 12:10:00,71.67,71.78,71.64,71.68,17184.0,71.67,71.78,71.64,71.68,17184.0
2020-05-13 12:15:00,71.63,71.67,71.32,71.33,26046.0,71.63,71.67,71.32,71.33,26046.0
2020-05-13 12:20:00,71.37,71.56,71.37,71.47,32997.0,71.37,71.56,71.37,71.47,32997.0
2020-05-13 12:25:00,71.4,71.61,71.38,71.61,20841.0,71.4,71.61,71.38,71.61,20841.0
2020-05-13 12:30:00,71.55,71.61,71.4,71.45,27378.0,71.55,71.61,71.4,71.45,27378.0
2020-05-13 12:35:00,71.42,71.5,71.35,71.45,14829.0,71.42,71.5,71.35,71.45,14829.0
2020-05-13 12:40:00,71.45,71.45,71.33,71.34,17655.0,71.45,71.45,71.33,71.34,17655.0
2020-05-13 12:45:00,71.39,71.64,71.35,71.64,12300.0,71.39,71.64,71.35,71.64,12300.0
2020-05-13 12:50:00,71.65,71.68,71.56,71.57,14826.0,71.65,71.68,71.56,71.57,14826.0
2020-05-13 12:55:00,71.59,71.59,71.44,71.49,18903.0,71.59,71.59,71.44,71.49,18903.0
2020-05-13 13:00:00,71.51,71.51,71.27,71.31,11052.0,71.51,71.51,71.27,71.31,11052.0
2020-05-13 13:05:00,71.33,71.34,71.16,71.19,13461.0,71.33,71.34,71.16,71.19,13461.0
2020-05-13 13:10:00,71.22,71.39,71.17,71.38,20622.0,71.22,71.39,71.17,71.38,20622.0
2020-05-13 13:15:00,71.41,71.5,71.3,71.43,8238.0,71.41,71.5,71.3,71.43,8238.0
2020-05-13 13:20:00,71.43,71.44,71.27,71.34,12036.0,71.43,71.44,71.27,71.34,12036.0
2020-05-13 13:25:00,71.34,71.47,71.31,71.4,8622.0,71.34,71.47,71.31,71.4,8622.0
2020-05-13 13:30:00,71.37,71.44,71.21,71.24,21036.0,71.37,71.44,71.21,71.24,21036.0
2020-05-13 13:35:00,71.28,71.44,71.26,71.42,10149.0,71.28,71.44,71.26,71.42,10149.0
2020-05-13 13:40:00,71.46,71.46,71.28,71.3,28302.0,71.46,71.46,71.28,71.3,28302.0
2020-05-13 13:45:00,71.31,71.38,71.29,71.35,16851.0,71.31,71.38,71.29,71.35,16851.0
2020-05-13 13:50:00,71.36,71.36,71.21,71.21,12384.0,71.36,71.36,71.21,71.21,12384.0
2020-05-13 13:55:00,71.27,71.27,71.22,71.22,5052.0,71.27,71.27,71.22,71.22,5052.0
2020-05-13 14:00:00,71.24,71.28,71.13,71.13,12786.0,71.24,71.28,71.13,71.13,12786.0
2020-05-13 14:05:00,71.14,71.3,71.11,71.3,9072.0,71.14,71.3,71.11,71.3,9072.0
2020-05-13 14:10:00,71.29,71.35,71.2,71.23,18093.0,71.29,71.35,71.2,71.23,18093.0
2020-05-13 14:15:00,71.2,71.41,71.12,71.27,22308.0,71.2,71.41,71.12,71.27,22308.0
2020-05-13 14:20:00,71.27,71.35,71.21,71.25,10215.0,71.27,71.35,71.21,71.25,10215.0
2020-05-13 14:25:00,71.23,71.3,71.15,71.17,11400.0,71.23,71.3,71.15,71.17,11400.0
2020-05-13 14:30:00,71.17,71.21,71.13,71.15,11751.0,71.17,71.21,71.13,71.15,11751.0
2020-05-13 14:35:00,71.12,71.26,71.11,71.19,11868.0,71.12,71.26,71.11,71.19,11868.0
2020-05-13 14:40:00,71.17,71.17,70.96,70.99,13626.0,71.17,71.17,70.96,70.99,13626.0
2020-05-13 14:45:00,70.98,71.1,70.96,71.02,12222.0,70.98,71.1,70.96,71.02,12222.0
2020-05-13 14:50:00,71.04,71.05,70.87,70.9,11409.0,71.04,71.05,70.87,70.9,11409.0
2020-05-13 14:55:00,70.89,70.94,70.74,70.79,22557.0,70.89,70.94,70.74,70.79,22557.0
2020-05-13 15:00:00,70.79,71.02,70.79,70.97,58926.0,70.79,71.02,70.79,70.97,58926.0
2020-05-13 15:05:00,70.91,70.92,70.74,70.83,16692.0,70.91,70.92,70.74,70.83,16692.0
2020-05-13 15:10:00,70.84,70.84,70.74,70.81,21960.0,70.84,70.84,70.74,70.81,21960.0
2020-05-13 15:15:00,70.79,70.87,70.75,70.85,23802.0,70.79,70.87,70.75,70.85,23802.0
2020-05-13 15:20:00,70.85,70.85,70.6,70.62,25881.0,70.85,70.85,70.6,70.62,25881.0
2020-05-13 15:25:00,70.64,70.98,70.57,70.95,19077.0,70.64,70.98,70.57,70.95,19077.0
2020-05-13 15:30:00,70.93,71.0,70.9,70.93,84579.0,70.93,71.0,70.9,70.93,84579.0
2020-05-13 15:35:00,70.92,70.97,70.88,70.92,91878.0,70.92,70.97,70.88,70.92,91878.0
2020-05-13 15:40:00,70.9,71.01,70.89,70.92,57048.0,70.9,71.01,70.89,70.92,57048.0
2020-05-13 15:45:00,70.93,71.23,70.88,71.21,43218.0,70.93,71.23,70.88,71.21,43218.0
2020-05-13 15:50:00,71.24,71.36,71.2,71.23,66108.0,71.24,71.36,71.2,71.23,66108.0
2020-05-13 15:55:00,71.21,71.38,71.08,71.32,184911.0,71.21,71.38,71.08,71.32,184911.0
2020-05-14 09:30:00,70.9,70.9,70.35,70.58,49764.0,70.9,70.9,70.35,70.58,49764.0
2020-05-14 09:35:00,70.81,70.93,70.57,70.66,8007.0,70.81,70.93,70.57,70.66,8007.0
2020-05-14 09:40:00,70.42,70.71,70.41,70.46,10320.0,70.42,70.71,70.41,70.46,10320.0
2020-05-14 09:45:00,70.47,70.57,70.34,70.42,26355.0,70.47,70.57,70.34,70.42,26355.0
2020-05-14 09:50:00,70.46,70.46,70.09,70.3,12321.0,70.46,70.46,70.09,70.3,12321.0
2020-05-14 09:55:00,70.26,70.38,70.11,70.14,20133.0,70.26,70.38,70.11,70.14,20133.0
2020-05-14 10:00:00,70.13,70.16,70.03,70.1,7521.0,70.13,70.16,70.03,70.1,7521.0
2020-05-14 10:05:00,70.12,70.23,70.12,70.21,4260.0,70.12,70.23,70.12,70.21,4260.0
2020-05-14 10:10:00,70.12,70.28,69.67,69.77,24762.0,70.12,70.28,69.67,69.77,24762.0
2020-05-14 10:15:00,69.91,69.96,69.78,69.91,14115.0,69.91,69.96,69.78,69.91,14115.0
2020-05-14 10:20:00,69.89,70.06,69.88,70.03,8592.0,69.89,70.06,69.88,70.03,8592.0
2020-05-14 10:25:00,69.99,70.36,69.99,70.05,21522.0,69.99,70.36,69.99,70.05,21522.0
2020-05-14 10:30:00,70.04,70.2,70.02,70.14,24102.0,70.04,70.2,70.02,70.14,24102.0
2020-05-14 10:35:00,70.11,70.38,70.03,70.3,17100.0,70.11,70.38,70.03,70.3,17100.0
2020-05-14 10:40:00,70.26,70.31,70.1,70.14,8679.0,70.26,70.31,70.1,70.14,8679.0
2020-05-14 10:45:00,70.11,70.25,69.89,70.17,21708.0,70.11,70.25,69.89,70.17,21708.0
2020-05-14 10:50:00,70.14,70.15,70.01,70.1,9657.0,70.14,70.15,70.01,70.1,9657.0
2020-05-14 10:55:00,70.05,70.05,69.89,70.03,47496.0,70.05,70.05,69.89,70.03,47496.0
2020-05-14 11:00:00,70.12,70.2,70.03,70.05,72885.0,70.12,70.2,70.03,70.05,72885.0
2020-05-14 11:05:00,70.06,70.1,69.92,69.92,21081.0,70.06,70.1,69.92,69.92,21081.0
2020-05-14 11:10:00,69.95,70.04,69.91,69.96,8361.0,69.95,70.04,69.91,69.96,8361.0
2020-05-14 11:15:00,70.0,70.11,69.91,70.07,23985.0,70.0,70.11,69.91,70.07,23985.0
2020-05-14 11:20:00,70.04,70.09,69.92,70.0,16863.0,70.04,70.09,69.92,70.0,16863.0
2020-05-14 11:25:00,69.98,70.14,69.94,70.09,34068.0,69.98,70.14,69.94,70.09,34068.0
2020-05-14 11:30:00,70.11,70.34,70.11,70.3,16584.0,70.11,70.34,70.11,70.3,16584.0
2020-05-14 11:35:00,70.36,70.75,70.36,70.55,15612.0,70.36,70.75,70.36,70.55,15612.0
2020-05-14 11:40:00,70.55,70.78,70.42,70.72,18687.0,70.55,70.78,70.42,70.72,18687.0
2020-05-14 11:45:00,70.71,70.79,70.63,70.79,10695.0,70.71,70.79,70.63,70.79,10695.0
2020-05-14 11:50:00,70.74,70.92,70.71,70.92,18822.0,70.74,70.92,70.71,70.92,18822.0
2020-05-14 11:55:00,70.91,70.94,70.63,70.63,9600.0,70.91,70.94,70.63,70.63,9600.0
2020-05-14 12:00:00,70.58,70.78,70.58,70.68,11697.0,70.58,70.78,70.58,70.68,11697.0
2020-05-14 12:05:00,70.68,70.92,70.66,70.79,33216.0,70.68,70.92,70.66,70.79,33216.0
2020-05-14 12:10:00,70.78,70.98,70.78,70.95,16767.0,70.78,70.98,70.78,70.95,16767.0
2020-05-14 12:15:00,70.99,71.15,70.92,71.15,36516.0,70.99,71.15,70.92,71.15,36516.0
2020-05-14 12:20:00,71.11,71.5,71.11,71.37,30036.0,71.11,71.5,71.11,71.37,30036.0
2020-05-14 12:25:00,71.34,71.35,71.24,71.3,7200.0,71.34,71.35,71.24,71.3,7200.0
2020-05-14 12:30:00,71.33,71.46,71.28,71.43,12675.0,71.33,71.46,71.28,71.43,12675.0
2020-05-14 12:35:00,71.47,71.53,71.31,71.31,10143.0,71.47,71.53,71.31,71.31,10143.0
2020-05-14 12:40:00,71.26,71.38,71.24,71.25,11274.0,71.26,71.38,71.24,71.25,11274.0
2020-05-14 12:45:00,71.29,71.44,71.29,71.4,6381.0,71.29,71.44,71.29,71.4,6381.0
2020-05-14 12:50:00,71.43,71.74,71.4,71.74,14811.0,71.43,71.74,71.4,71.74,14811.0
2020-05-14 12:55:00,71.75,71.92,71.73,71.75,19893.0,71.75,71.92,71.73,71.75,19893.0
2020-05-14 13:00:00,71.83,71.86,71.71,71.72,19575.0,71.83,71.86,71.71,71.72,19575.0
2020-05-14 13:05:00,71.73,71.78,71.71,71.78,9309.0,71.73,71.78,71.71,71.78,9309.0
2020-05-14 13:10:00,71.74,71.8,71.69,71.71,9306.0,71.74,71.8,71.69,71.71,9306.0
2020-05-14 13:15:00,71.75,71.87,71.72,71.87,10995.0,71.75,71.87,71.72,71.87,10995.0
2020-05-14 13:20:00,71.88,71.91,71.83,71.86,7920.0,71.88,71.91,71.83,71.86,7920.0
2020-05-14 13:25:00,71.87,71.88,71.79,71.84,11406.0,71.87,71.88,71.79,71.84,11406.0
2020-05-14 13:30:00,71.82,71.96,71.8,71.8,10167.0,71.82,71.96,71.8,71.8,10167.0
2020-05-14 13:35:00,71.82,71.95,71.8,71.86,9270.0,71.82,71.95,71.8,71.86,9270.0
2020-05-14 13:40:00,71.84,71.87,71.77,71.81,8727.0,71.84,71.87,71.77,71.81,8727.0
2020-05-14 13:45:00,71.83,71.87,71.78,71.87,12300.0,71.83,71.87,71.78,71.87,12300.0
2020-05-14 13:50:00,71.83,71.85,71.77,71.79,9621.0,71.83,71.85,71.77,71.79,9621.0
2020-05-14 13:55:00,71.82,71.86,71.62,71.62,12222.0,71.82,71.86,71.62,71.62,12222.0
2020-05-14 14:00:00,71.62,71.62,71.47,71.59,6357.0,71.62,71.62,71.47,71.59,6357.0
2020-05-14 14:05:00,71.54,71.67,71.5,71.6,9936.0,71.54,71.67,71.5,71.6,9936.0
2020-05-14 14:10:00,71.59,71.7,71.59,71.68,11016.0,71.59,71.7,71.59,71.68,11016.0
2020-05-14 14:15:00,71.68,71.81,71.66,71.7,25731.0,71.68,71.81,71.66,71.7,25731.0
2020-05-14 14:20:00,71.79,71.84,71.7,71.71,24669.0,71.79,71.84,71.7,71.71,24669.0
2020-05-14 14:25:00,71.72,71.74,71.64,71.72,31026.0,71.72,71.74,71.64,71.72,31026.0
2020-05-14 14:30:00,71.75,71.76,71.58,71.58,13152.0,71.75,71.76,71.58,71.58,13152.0
2020-05-14 14:35:00,71.59,71.67,71.42,71.45,33498.0,71.59,71.67,71.42,71.45,33498.0
2020-05-14 14:40:00,71.46,71.52,71.35,71.43,10548.0,71.46,71.52,71.35,71.43,10548.0
2020-05-14 14:45:00,71.44,71.44,71.29,71.34,7698.0,71.44,71.44,71.29,71.34,7698.0
2020-05-14 14:50:00,71.35,71.57,71.3,71.57,8787.0,71.35,71.57,71.3,71.57,8787.0
2020-05-14 14:55:00,71.56,71.67,71.47,71.64,15594.0,71.56,71.67,71.47,71.64,15594.0
2020-05-14 15:00:00,71.61,71.78,71.55,71.75,13716.0,71.61,71.78,71.55,71.75,13716.0
2020-05-14 15:05:00,71.71,71.89,71.66,71.88,6900.0,71.71,71.89,71.66,71.88,6900.0
2020-05-14 15:10:00,71.81,71.9,71.71,71.82,8487.0,71.81,71.9,71.71,71.82,8487.0
2020-05-14 15:15:00,71.86,71.94,71.8,71.9,6600.0,71.86,71.94,71.8,71.9,6600.0
2020-05-14 15:20:00,71.9,72.14,71.87,72.14,10206.0,71.9,72.14,71.87,72.14,10206.0
2020-05-14 15:25:00,72.11,72.24,72.1,72.23,15705.0,72.11,72.24,72.1,72.23,15705.0
2020-05-14 15:30:00,72.23,72.32,72.11,72.19,35823.0,72.23,72.32,72.11,72.19,35823.0
2020-05-14 15:35:00,72.17,72.23,72.04,72.14,32487.0,72.17,72.23,72.04,72.14,32487.0
2020-05-14 15:40:00,72.17,72.33,72.04,72.3,42951.0,72.17,72.33,72.04,72.3,42951.0
2020-05-14 15:45:00,72.33,72.46,72.3,72.45,61008.0,72.33,72.46,72.3,72.45,61008.0
2020-05-14 15:50:00,72.43,72.48,72.32,72.32,54939.0,72.43,72.48,72.32,72.32,54939.0
2020-05-14 15:55:00,72.33,72.53,72.21,72.53,102204.0,72.33,72.53,72.21,72.53,102204.0
2020-05-15 09:30:00,71.72,71.9,71.5,71.5,147114.0,71.72,71.9,71.5,71.5,147114.0
2020-05-15 09:35:00,71.4,71.46,71.26,71.3,12492.0,71.4,71.46,71.26,71.3,12492.0
2020-05-15 09:40:00,71.45,71.69,71.09,71.09,25137.0,71.45,71.69,71.09,71.09,25137.0
2020-05-15 09:45:00,71.18,71.52,71.04,71.45,20169.0,71.18,71.52,71.04,71.45,20169.0
2020-05-15 09:50:00,71.49,71.71,71.42,71.71,17100.0,71.49,71.71,71.42,71.71,17100.0
2020-05-15 09:55:00,71.7,71.84,71.53,71.76,27870.0,71.7,71.84,71.53,71.76,27870.0
2020-05-15 10:00:00,71.76,72.05,71.67,71.68,26133.0,71.76,72.05,71.67,71.68,26133.0
2020-05-15 10:05:00,71.65,71.8,71.6,71.77,14568.0,71.65,71.8,71.6,71.77,14568.0
2020-05-15 10:10:00,71.8,72.07,71.74,72.07,19200.0,71.8,72.07,71.74,72.07,19200.0
2020-05-15 10:15:00,72.07,72.12,71.78,71.78,20859.0,72.07,72.12,71.78,71.78,20859.0
2020-05-15 10:20:00,71.76,71.83,71.53,71.53,20331.0,71.76,71.83,71.53,71.53,20331.0
2020-05-15 10:25:00,71.52,71.58,71.38,71.48,46896.0,71.52,71.58,71.38,71.48,46896.0
2020-05-15 10:30:00,71.45,71.46,71.29,71.32,13824.0,71.45,71.46,71.29,71.32,13824.0
2020-05-15 10:35:00,71.26,71.27,70.97,71.15,30192.0,71.26,71.27,70.97,71.15,30192.0
2020-05-15 10:40:00,71.11,71.19,71.03,71.1,11043.0,71.11,71.19,71.03,71.1,11043.0
2020-05-15 10:45:00,71.05,71.12,70.99,70.99,33789.0,71.05,71.12,70.99,70.99,33789.0
2020-05-15 10:50:00,70.97,71.03,70.68,70.69,20712.0,70.97,71.03,70.68,70.69,20712.0
2020-05-15 10:55:00,70.68,70.79,70.37,70.37,33168.0,70.68,70.79,70.37,70.37,33168.0
2020-05-15 11:00:00,70.37,70.37,70.11,70.21,17721.0,70.37,70.37,70.11,70.21,17721.0
2020-05-15 11:05:00,70.18,70.29,70.11,70.11,28425.0,70.18,70.29,70.11,70.11,28425.0
2020-05-15 11:10:00,70.11,70.21,70.02,70.18,28152.0,70.11,70.21,70.02,70.18,28152.0
2020-05-15 11:15:00,70.19,70.24,70.04,70.04,40179.0,70.19,70.24,70.04,70.04,40179.0
2020-05-15 11:20:00,70.01,70.2,69.94,70.2,25272.0,70.01,70.2,69.94,70.2,25272.0
2020-05-15 11:25:00,70.18,70.34,70.11,70.32,27750.0,70.18,70.34,70.11,70.32,27750.0
2020-05-15 11:30:00,70.3,70.49,70.29,70.47,14517.0,70.3,70.49,70.29,70.47,14517.0
2020-05-15 11:35:00,70.46,70.46,70.21,70.21,19275.0,70.46,70.46,70.21,70.21,19275.0
2020-05-15 11:40:00,70.25,70.43,70.21,70.41,17163.0,70.25,70.43,70.21,70.41,17163.0
2020-05-15 11:45:00,70.35,70.38,70.23,70.32,14943.0,70.35,70.38,70.23,70.32,14943.0
2020-05-15 11:50:00,70.32,70.38,70.27,70.37,8397.0,70.32,70.38,70.27,70.37,8397.0
2020-05-15 11:55:00,70.37,70.65,70.37,70.61,21150.0,70.37,70.65,70.37,70.61,21150.0
2020-05-15 12:00:00,70.65,70.72,70.57,70.58,18591.0,70.65,70.72,70.57,70.58,18591.0
2020-05-15 12:05:00,70.59,70.71,70.56,70.65,16572.0,70.59,70.71,70.56,70.65,16572.0
2020-05-15 12:10:00,70.62,70.63,70.5,70.55,16869.0,70.62,70.63,70.5,70.55,16869.0
2020-05-15 12:15:00,70.5,70.59,70.48,70.55,24633.0,70.5,70.59,70.48,70.55,24633.0
2020-05-15 12:20:00,70.57,70.64,70.57,70.6,17097.0,70.57,70.64,70.57,70.6,17097.0
2020-05-15 12:25:00,70.59,70.61,70.49,70.52,19053.0,70.59,70.61,70.49,70.52,19053.0
2020-05-15 12:30:00,70.48,70.54,70.43,70.51,21963.0,70.48,70.54,70.43,70.51,21963.0
2020-05-15 12:35:00,70.57,70.6,70.5,70.5,23811.0,70.57,70.6,70.5,70.5,23811.0
2020-05-15 12:40:00,70.54,70.72,70.52,70.6,16884.0,70.54,70.72,70.52,70.6,16884.0
2020-05-15 12:45:00,70.63,70.63,70.4,70.5,20193.0,70.63,70.63,70.4,70.5,20193.0
2020-05-15 12:50:00,70.49,70.54,70.46,70.51,10269.0,70.49,70.54,70.46,70.51,10269.0
2020-05-15 12:55:00,70.53,70.54,70.4,70.53,19680.0,70.53,70.54,70.4,70.53,19680.0
2020-05-15 13:00:00,70.56,70.77,70.56,70.73,8466.0,70.56,70.77,70.56,70.73,8466.0
2020-05-15 13:05:00,70.75,70.79,70.71,70.73,6468.0,70.75,70.79,70.71,70.73,6468.0
2020-05-15 13:10:00,70.81,71.01,70.81,70.94,3900.0,70.81,71.01,70.81,70.94,3900.0
2020-05-15 13:15:00,70.91,70.93,70.8,70.82,12216.0,70.91,70.93,70.8,70.82,12216.0
2020-05-15 13:20:00,70.83,70.88,70.8,70.83,9903.0,70.83,70.88,70.8,70.83,9903.0
2020-05-15 13:25:00,70.81,71.01,70.81,70.97,5430.0,70.81,71.01,70.81,70.97,5430.0
2020-05-15 13:30:00,70.91,70.98,70.84,70.98,8724.0,70.91,70.98,70.84,70.98,8724.0
2020-05-15 13:35:00,70.96,71.12,70.95,71.02,12000.0,70.96,71.12,70.95,71.02,12000.0
2020-05-15 13:40:00,71.0,71.0,70.92,70.94,5769.0,71.0,71.0,70.92,70.94,5769.0
2020-05-15 13:45:00,70.94,70.94,70.75,70.86,14820.0,70.94,70.94,70.75,70.86,14820.0
2020-05-15 13:50:00,70.83,70.86,70.75,70.86,6192.0,70.83,70.86,70.75,70.86,6192.0
2020-05-15 13:55:00,70.87,70.97,70.87,70.94,5100.0,70.87,70.97,70.87,70.94,5100.0
2020-05-15 14:00:00,70.97,71.08,70.97,71.08,10650.0,70.97,71.08,70.97,71.08,10650.0
2020-05-15 14:05:00,71.0,71.03,70.93,70.93,10491.0,71.0,71.03,70.93,70.93,10491.0
2020-05-15 14:10:00,70.94,70.94,70.85,70.88,13425.0,70.94,70.94,70.85,70.88,13425.0
2020-05-15 14:15:00,70.88,70.9,70.8,70.8,15009.0,70.88,70.9,70.8,70.8,15009.0
2020-05-15 14:20:00,70.83,70.87,70.74,70.82,14703.0,70.83,70.87,70.74,70.82,14703.0
2020-05-15 14:25:00,70.8,70.86,70.78,70.81,12231.0,70.8,70.86,70.78,70.81,12231.0
2020-05-15 14:30:00,70.8,70.8,70.63,70.65,18309.0,70.8,70.8,70.63,70.65,18309.0
2020-05-15 14:35:00,70.63,70.63,70.51,70.56,14706.0,70.63,70.63,70.51,70.56,14706.0
2020-05-15 14:40:00,70.61,70.62,70.46,70.46,14508.0,70.61,70.62,70.46,70.46,14508.0
2020-05-15 14:45:00,70.46,70.58,70.45,70.53,13263.0,70.46,70.58,70.45,70.53,13263.0
2020-05-15 14:50:00,70.55,70.62,70.54,70.58,10203.0,70.55,70.62,70.54,70.58,10203.0
2020-05-15 14:55:00,70.58,70.58,70.48,70.48,29145.0,70.58,70.58,70.48,70.48,29145.0
2020-05-15 15:00:00,70.52,70.73,70.48,70.67,26304.0,70.52,70.73,70.48,70.67,26304.0
2020-05-15 15:05:00,70.69,70.78,70.66,70.74,10800.0,70.69,70.78,70.66,70.74,10800.0
2020-05-15 15:10:00,70.74,70.78,70.63,70.66,33492.0,70.74,70.78,70.63,70.66,33492.0
2020-05-15 15:15:00,70.63,70.72,70.58,70.63,20859.0,70.63,70.72,70.58,70.63,20859.0
2020-05-15 15:20:00,70.64,70.72,70.62,70.7,15267.0,70.64,70.72,70.62,70.7,15267.0
2020-05-15 15:25:00,70.68,70.7,70.52,70.52,40605.0,70.68,70.7,70.52,70.52,40605.0
2020-05-15 15:30:00,70.52,70.66,70.51,70.63,29367.0,70.52,70.66,70.51,70.63,29367.0
2020-05-15 15:35:00,70.63,70.67,70.44,70.49,35262.0,70.63,70.67,70.44,70.49,35262.0
2020-05-15 15:40:00,70.47,70.58,70.43,70.51,32613.0,70.47,70.58,70.43,70.51,32613.0
2020-05-15 15:45:00,70.53,70.77,70.53,70.77,31362.0,70.53,70.77,70.53,70.77,31362.0
2020-05-15 15:50:00,70.74,70.95,70.7,70.94,71994.0,70.74,70.95,70.7,70.94,71994.0
2020-05-15 15:55:00,70.95,71.02,70.88,70.99,178368.0,70.95,71.02,70.88,70.99,178368.0
2020-05-18 09:30:00,72.23,72.89,72.17,72.5,113697.0,72.23,72.89,72.17,72.5,113697.0
2020-05-18 09:35:00,72.61,73.33,72.43,73.19,59865.0,72.61,73.33,72.43,73.19,59865.0
2020-05-18 09:40:00,73.25,73.5,73.19,73.23,54765.0,73.25,73.5,73.19,73.23,54765.0
2020-05-18 09:45:00,73.23,73.38,72.91,72.91,21009.0,73.23,73.38,72.91,72.91,21009.0
2020-05-18 09:50:00,73.02,73.07,72.59,72.65,24075.0,73.02,73.07,72.59,72.65,24075.0
2020-05-18 09:55:00,72.59,72.65,72.43,72.48,29169.0,72.59,72.65,72.43,72.48,29169.0
2020-05-18 10:00:00,72.53,72.62,72.44,72.51,12390.0,72.53,72.62,72.44,72.51,12390.0
2020-05-18 10:05:00,72.57,72.66,72.49,72.53,19026.0,72.57,72.66,72.49,72.53,19026.0
2020-05-18 10:10:00,72.6,72.73,72.48,72.64,27675.0,72.6,72.73,72.48,72.64,27675.0
2020-05-18 10:15:00,72.81,72.96,72.75,72.82,11949.0,72.81,72.96,72.75,72.82,11949.0
2020-05-18 10:20:00,72.8,72.92,72.73,72.9,36141.0,72.8,72.92,72.73,72.9,36141.0
2020-05-18 10:25:00,72.94,73.02,72.87,72.94,15819.0,72.94,73.02,72.87,72.94,15819.0
2020-05-18 10:30:00,72.91,73.03,72.87,72.9,8571.0,72.91,73.03,72.87,72.9,8571.0
2020-05-18 10:35:00,72.91,72.98,72.78,72.97,16164.0,72.91,72.98,72.78,72.97,16164.0
2020-05-18 10:40:00,72.97,73.15,72.95,73.02,12603.0,72.97,73.15,72.95,73.02,12603.0
2020-05-18 10:45:00,73.04,73.04,72.8,72.84,7209.0,73.04,73.04,72.8,72.84,7209.0
2020-05-18 10:50:00,72.86,73.0,72.86,72.9,6900.0,72.86,73.0,72.86,72.9,6900.0
2020-05-18 10:55:00,72.94,72.96,72.84,72.94,11700.0,72.94,72.96,72.84,72.94,11700.0
2020-05-18 11:00:00,72.95,73.23,72.95,73.2,20277.0,72.95,73.23,72.95,73.2,20277.0
2020-05-18 11:05:00,73.2,73.23,73.18,73.18,12873.0,73.2,73.23,73.18,73.18,12873.0
2020-05-18 11:10:00,73.15,73.15,73.0,73.06,5850.0,73.15,73.15,73.0,73.06,5850.0
2020-05-18 11:15:00,73.08,73.11,73.04,73.11,11229.0,73.08,73.11,73.04,73.11,11229.0
2020-05-18 11:20:00,73.13,73.33,73.11,73.16,32994.0,73.13,73.33,73.11,73.16,32994.0
2020-05-18 11:25:00,73.16,73.21,72.95,73.05,31656.0,73.16,73.21,72.95,73.05,31656.0
2020-05-18 11:30:00,73.03,73.05,72.97,72.97,6600.0,73.03,73.05,72.97,72.97,6600.0
2020-05-18 11:35:00,73.03,73.11,72.99,73.08,11577.0,73.03,73.11,72.99,73.08,11577.0
2020-05-18 11:40:00,73.06,73.22,73.06,73.2,9219.0,73.06,73.22,73.06,73.2,9219.0
2020-05-18 11:45:00,73.18,73.18,73.05,73.13,9993.0,73.18,73.18,73.05,73.13,9993.0
2020-05-18 11:50:00,73.18,73.2,73.09,73.11,11289.0,73.18,73.2,73.09,73.11,11289.0
2020-05-18 11:55:00,73.11,73.11,72.99,73.01,16674.0,73.11,73.11,72.99,73.01,16674.0
2020-05-18 12:00:00,72.97,72.99,72.78,72.84,18405.0,72.97,72.99,72.78,72.84,18405.0
2020-05-18 12:05:00,72.86,73.04,72.84,72.93,26283.0,72.86,73.04,72.84,72.93,26283.0
2020-05-18 12:10:00,72.93,73.01,72.9,72.94,18096.0,72.93,73.01,72.9,72.94,18096.0
2020-05-18 12:15:00,72.94,73.01,72.93,72.97,13260.0,72.94,73.01,72.93,72.97,13260.0
2020-05-18 12:20:00,72.94,73.09,72.94,73.09,15711.0,72.94,73.09,72.94,73.09,15711.0
2020-05-18 12:25:00,73.09,73.17,73.0,73.0,36660.0,73.09,73.17,73.0,73.0,36660.0
2020-05-18 12:30:00,72.98,73.01,72.93,72.94,9333.0,72.98,73.01,72.93,72.94,9333.0
2020-05-18 12:35:00,72.91,72.94,72.87,72.92,25560.0,72.91,72.94,72.87,72.92,25560.0
2020-05-18 12:40:00,72.91,72.91,72.71,72.74,27633.0,72.91,72.91,72.71,72.74,27633.0
2020-05-18 12:45:00,72.75,72.75,72.55,72.56,17937.0,72.75,72.75,72.55,72.56,17937.0
2020-05-18 12:50:00,72.57,72.6,72.52,72.52,7557.0,72.57,72.6,72.52,72.52,7557.0
2020-05-18 12:55:00,72.55,72.56,72.4,72.41,14478.0,72.55,72.56,72.4,72.41,14478.0
2020-05-18 13:00:00,72.45,72.45,72.28,72.32,18492.0,72.45,72.45,72.28,72.32,18492.0
2020-05-18 13:05:00,72.34,72.51,72.34,72.47,8766.0,72.34,72.51,72.34,72.47,8766.0
2020-05-18 13:10:00,72.49,72.52,72.4,72.52,3684.0,72.49,72.52,72.4,72.52,3684.0
2020-05-18 13:15:00,72.54,72.57,72.48,72.55,16437.0,72.54,72.57,72.48,72.55,16437.0
2020-05-18 13:20:00,72.56,72.68,72.55,72.68,5802.0,72.56,72.68,72.55,72.68,5802.0
2020-05-18 13:25:00,72.7,72.82,72.69,72.82,4800.0,72.7,72.82,72.69,72.82,4800.0
2020-05-18 13:30:00,72.81,72.9,72.78,72.88,10902.0,72.81,72.9,72.78,72.88,10902.0
2020-05-18 13:35:00,72.89,72.91,72.86,72.88,27327.0,72.89,72.91,72.86,72.88,27327.0
2020-05-18 13:40:00,72.87,72.88,72.77,72.77,18306.0,72.87,72.88,72.77,72.77,18306.0
2020-05-18 13:45:00,72.75,72.79,72.71,72.73,7854.0,72.75,72.79,72.71,72.73,7854.0
2020-05-18 13:50:00,72.67,72.69,72.55,72.59,11460.0,72.67,72.69,72.55,72.59,11460.0
2020-05-18 13:55:00,72.59,72.62,72.57,72.61,13563.0,72.59,72.62,72.57,72.61,13563.0
2020-05-18 14:00:00,72.6,72.69,72.58,72.69,12300.0,72.6,72.69,72.58,72.69,12300.0
2020-05-18 14:05:00,72.67,72.67,72.57,72.57,11145.0,72.67,72.67,72.57,72.57,11145.0
2020-05-18 14:10:00,72.54,72.71,72.52,72.71,7263.0,72.54,72.71,72.52,72.71,7263.0
2020-05-18 14:15:00,72.71,72.82,72.71,72.76,9591.0,72.71,72.82,72.71,72.76,9591.0
2020-05-18 14:20:00,72.77,72.85,72.74,72.82,10179.0,72.77,72.85,72.74,72.82,10179.0
2020-05-18 14:25:00,72.79,72.91,72.71,72.85,12633.0,72.79,72.91,72.71,72.85,12633.0
2020-05-18 14:30:00,72.86,72.88,72.77,72.78,11733.0,72.86,72.88,72.77,72.78,11733.0
2020-05-18 14:35:00,72.76,72.8,72.75,72.77,14271.0,72.76,72.8,72.75,72.77,14271.0
2020-05-18 14:40:00,72.78,72.81,72.73,72.77,10977.0,72.78,72.81,72.73,72.77,10977.0
2020-05-18 14:45:00,72.74,72.77,72.65,72.65,15531.0,72.74,72.77,72.65,72.65,15531.0
2020-05-18 14:50:00,72.66,72.7,72.61,72.68,8805.0,72.66,72.7,72.61,72.68,8805.0
2020-05-18 14:55:00,72.72,72.72,72.62,72.64,14658.0,72.72,72.72,72.62,72.64,14658.0
2020-05-18 15:00:00,72.66,72.67,72.63,72.66,3675.0,72.66,72.67,72.63,72.66,3675.0
2020-05-18 15:05:00,72.63,72.66,72.57,72.65,23247.0,72.63,72.66,72.57,72.65,23247.0
2020-05-18 15:10:00,72.63,72.63,72.39,72.43,24600.0,72.63,72.63,72.39,72.43,24600.0
2020-05-18 15:15:00,72.41,72.52,72.41,72.48,18756.0,72.41,72.52,72.41,72.48,18756.0
2020-05-18 15:20:00,72.47,72.55,72.45,72.49,21978.0,72.47,72.55,72.45,72.49,21978.0
2020-05-18 15:25:00,72.48,72.61,72.48,72.61,15807.0,72.48,72.61,72.48,72.61,15807.0
2020-05-18 15:30:00,72.62,72.73,72.62,72.67,33852.0,72.62,72.73,72.62,72.67,33852.0
2020-05-18 15:35:00,72.68,72.75,72.65,72.75,19260.0,72.68,72.75,72.65,72.75,19260.0
2020-05-18 15:40:00,72.75,72.75,72.56,72.66,44586.0,72.75,72.75,72.56,72.66,44586.0
2020-05-18 15:45:00,72.66,72.71,72.58,72.67,29133.0,72.66,72.71,72.58,72.67,29133.0
2020-05-18 15:50:00,72.7,72.72,72.42,72.5,27795.0,72.7,72.72,72.42,72.5,27795.0
2020-05-18 15:55:00,72.47,72.48,72.12,72.2,189855.0,72.47,72.48,72.12,72.2,189855.0
2020-05-19 09:30:00,72.04,72.13,71.9,71.9,42012.0,72.04,72.13,71.9,71.9,42012.0
2020-05-19 09:35:00,72.03,72.43,71.99,72.24,17136.0,72.03,72.43,71.99,72.24,17136.0
2020-05-19 09:40:00,72.38,72.51,72.12,72.2,18300.0,72.38,72.51,72.12,72.2,18300.0
2020-05-19 09:45:00,72.29,72.29,71.94,72.09,12441.0,72.29,72.29,71.94,72.09,12441.0
2020-05-19 09:50:00,72.11,72.27,72.07,72.08,4938.0,72.11,72.27,72.07,72.08,4938.0
2020-05-19 09:55:00,72.12,72.38,72.12,72.38,15069.0,72.12,72.38,72.12,72.38,15069.0
2020-05-19 10:00:00,72.43,72.6,72.08,72.08,83679.0,72.43,72.6,72.08,72.08,83679.0
2020-05-19 10:05:00,72.09,72.2,71.97,72.12,32205.0,72.09,72.2,71.97,72.12,32205.0
2020-05-19 10:10:00,72.17,72.2,72.01,72.01,14247.0,72.17,72.2,72.01,72.01,14247.0
2020-05-19 10:15:00,72.03,72.03,71.89,71.98,14619.0,72.03,72.03,71.89,71.98,14619.0
2020-05-19 10:20:00,71.91,72.02,71.88,71.91,9600.0,71.91,72.02,71.88,71.91,9600.0
2020-05-19 10:25:00,71.91,71.92,71.74,71.92,8805.0,71.91,71.92,71.74,71.92,8805.0
2020-05-19 10:30:00,71.95,72.07,71.95,72.0,10353.0,71.95,72.07,71.95,72.0,10353.0
2020-05-19 10:35:00,72.01,72.1,71.98,72.1,30186.0,72.01,72.1,71.98,72.1,30186.0
2020-05-19 10:40:00,72.06,72.08,71.88,72.0,54594.0,72.06,72.08,71.88,72.0,54594.0
2020-05-19 10:45:00,72.0,72.02,71.92,71.94,55647.0,72.0,72.02,71.92,71.94,55647.0
2020-05-19 10:50:00,71.99,72.04,71.98,72.03,30588.0,71.99,72.04,71.98,72.03,30588.0
2020-05-19 10:55:00,72.01,72.17,72.0,72.16,9231.0,72.01,72.17,72.0,72.16,9231.0
2020-05-19 11:00:00,72.18,72.43,72.16,72.37,32640.0,72.18,72.43,72.16,72.37,32640.0
2020-05-19 11:05:00,72.35,72.43,72.26,72.4,9408.0,72.35,72.43,72.26,72.4,9408.0
2020-05-19 11:10:00,72.39,72.5,72.33,72.36,14844.0,72.39,72.5,72.33,72.36,14844.0
2020-05-19 11:15:00,72.42,72.5,72.38,72.42,11175.0,72.42,72.5,72.38,72.42,11175.0
2020-05-19 11:20:00,72.38,72.4,72.32,72.32,15084.0,72.38,72.4,72.32,72.32,15084.0
2020-05-19 11:25:00,72.3,72.3,72.18,72.25,14985.0,72.3,72.3,72.18,72.25,14985.0
2020-05-19 11:30:00,72.26,72.28,72.16,72.2,27939.0,72.26,72.28,72.16,72.2,27939.0
2020-05-19 11:35:00,72.23,72.34,72.15,72.34,17406.0,72.23,72.34,72.15,72.34,17406.0
2020-05-19 11:40:00,72.31,72.41,72.3,72.3,12900.0,72.31,72.41,72.3,72.3,12900.0
2020-05-19 11:45:00,72.31,72.38,72.21,72.21,13782.0,72.31,72.38,72.21,72.21,13782.0
2020-05-19 11:50:00,72.13,72.18,72.0,72.05,10836.0,72.13,72.18,72.0,72.05,10836.0
2020-05-19 11:55:00,72.1,72.14,71.94,71.95,15354.0,72.1,72.14,71.94,71.95,15354.0
2020-05-19 12:00:00,71.95,71.97,71.89,71.96,7176.0,71.95,71.97,71.89,71.96,7176.0
2020-05-19 12:05:00,71.94,72.0,71.91,71.96,8325.0,71.94,72.0,71.91,71.96,8325.0
2020-05-19 12:10:00,71.98,72.07,71.95,72.03,12174.0,71.98,72.07,71.95,72.03,12174.0
2020-05-19 12:15:00,72.04,72.05,71.86,71.89,6033.0,72.04,72.05,71.86,71.89,6033.0
2020-05-19 12:20:00,71.91,71.99,71.91,71.96,8589.0,71.91,71.99,71.91,71.96,8589.0
2020-05-19 12:25:00,71.96,71.99,71.9,71.97,10386.0,71.96,71.99,71.9,71.97,10386.0
2020-05-19 12:30:00,72.01,72.01,71.76,71.76,16098.0,72.01,72.01,71.76,71.76,16098.0
2020-05-19 12:35:00,71.81,71.86,71.8,71.83,5100.0,71.81,71.86,71.8,71.83,5100.0
2020-05-19 12:40:00,71.81,71.86,71.81,71.82,5400.0,71.81,71.86,71.81,71.82,5400.0
2020-05-19 12:45:00,71.83,71.86,71.81,71.83,4050.0,71.83,71.86,71.81,71.83,4050.0
2020-05-19 12:50:00,71.82,71.85,71.81,71.81,4524.0,71.82,71.85,71.81,71.81,4524.0
2020-05-19 12:55:00,71.81,71.86,71.77,71.84,7224.0,71.81,71.86,71.77,71.84,7224.0
2020-05-19 13:00:00,71.81,71.87,71.79,71.85,3900.0,71.81,71.87,71.79,71.85,3900.0
2020-05-19 13:05:00,71.86,71.88,71.82,71.86,7800.0,71.86,71.88,71.82,71.86,7800.0
2020-05-19 13:10:00,71.85,71.88,71.84,71.85,5100.0,71.85,71.88,71.84,71.85,5100.0
2020-05-19 13:15:00,71.89,71.94,71.83,71.91,10320.0,71.89,71.94,71.83,71.91,10320.0
2020-05-19 13:20:00,71.91,71.99,71.91,71.96,1971.0,71.91,71.99,71.91,71.96,1971.0
2020-05-19 13:25:00,71.96,72.05,71.94,72.03,14475.0,71.96,72.05,71.94,72.03,14475.0
2020-05-19 13:30:00,72.0,72.08,71.97,72.08,4500.0,72.0,72.08,71.97,72.08,4500.0
2020-05-19 13:35:00,72.04,72.11,72.03,72.07,6609.0,72.04,72.11,72.03,72.07,6609.0
2020-05-19 13:40:00,72.1,72.11,72.05,72.05,2700.0,72.1,72.11,72.05,72.05,2700.0
2020-05-19 13:45:00,72.04,72.05,72.01,72.04,6807.0,72.04,72.05,72.01,72.04,6807.0
2020-05-19 13:50:00,72.02,72.04,71.96,71.96,6312.0,72.02,72.04,71.96,71.96,6312.0
2020-05-19 13:55:00,71.99,72.0,71.96,72.0,5700.0,71.99,72.0,71.96,72.0,5700.0
2020-05-19 14:00:00,72.0,72.19,72.0,72.19,15600.0,72.0,72.19,72.0,72.19,15600.0
2020-05-19 14:05:00,72.23,72.35,72.23,72.32,7302.0,72.23,72.35,72.23,72.32,7302.0
2020-05-19 14:10:00,72.3,72.38,72.3,72.38,3939.0,72.3,72.38,72.3,72.38,3939.0
2020-05-19 14:15:00,72.42,72.47,72.38,72.43,11544.0,72.42,72.47,72.38,72.43,11544.0
2020-05-19 14:20:00,72.46,72.52,72.43,72.48,15831.0,72.46,72.52,72.43,72.48,15831.0
2020-05-19 14:25:00,72.47,72.57,72.45,72.57,15672.0,72.47,72.57,72.45,72.57,15672.0
2020-05-19 14:30:00,72.54,72.65,72.54,72.62,13818.0,72.54,72.65,72.54,72.62,13818.0
2020-05-19 14:35:00,72.63,72.78,72.62,72.75,14949.0,72.63,72.78,72.62,72.75,14949.0
2020-05-19 14:40:00,72.74,72.92,72.73,72.87,133587.0,72.74,72.92,72.73,72.87,133587.0
2020-05-19 14:45:00,72.86,72.86,72.67,72.7,20523.0,72.86,72.86,72.67,72.7,20523.0
2020-05-19 14:50:00,72.72,72.74,72.66,72.66,10806.0,72.72,72.74,72.66,72.66,10806.0
2020-05-19 14:55:00,72.61,72.64,72.1,72.1,16854.0,72.61,72.64,72.1,72.1,16854.0
2020-05-19 15:00:00,72.14,72.29,72.11,72.23,5931.0,72.14,72.29,72.11,72.23,5931.0
2020-05-19 15:05:00,72.23,72.33,72.2,72.32,12819.0,72.23,72.33,72.2,72.32,12819.0
2020-05-19 15:10:00,72.29,72.46,72.23,72.38,9915.0,72.29,72.46,72.23,72.38,9915.0
2020-05-19 15:15:00,72.38,72.38,72.24,72.27,15516.0,72.38,72.38,72.24,72.27,15516.0
2020-05-19 15:20:00,72.29,72.29,72.11,72.13,15567.0,72.29,72.29,72.11,72.13,15567.0
2020-05-19 15:25:00,72.12,72.28,72.08,72.28,7650.0,72.12,72.28,72.08,72.28,7650.0
2020-05-19 15:30:00,72.28,72.31,72.13,72.19,22719.0,72.28,72.31,72.13,72.19,22719.0
2020-05-19 15:35:00,72.13,72.14,71.88,71.93,24969.0,72.13,72.14,71.88,71.93,24969.0
2020-05-19 15:40:00,71.9,72.1,71.89,72.04,15900.0,71.9,72.1,71.89,72.04,15900.0
2020-05-19 15:45:00,72.0,72.09,71.92,71.97,28218.0,72.0,72.09,71.92,71.97,28218.0
2020-05-19 15:50:00,71.96,71.99,71.77,71.81,38949.0,71.96,71.99,71.77,71.81,38949.0
2020-05-19 15:55:00,71.81,71.9,71.67,71.67,76479.0,71.81,71.9,71.67,71.67,76479.0
2020-05-20 09:30:00,72.51,72.76,71.92,72.22,125316.0,72.51,72.76,71.92,72.22,125316.0
2020-05-20 09:35:00,72.22,72.42,71.83,72.03,66465.0,72.22,72.42,71.83,72.03,66465.0
2020-05-20 09:40:00,71.96,72.06,71.82,71.93,16350.0,71.96,72.06,71.82,71.93,16350.0
2020-05-20 09:45:00,71.95,72.41,71.84,72.41,91959.0,71.95,72.41,71.84,72.41,91959.0
2020-05-20 09:50:00,72.44,72.88,72.35,72.76,58122.0,72.44,72.88,72.35,72.76,58122.0
2020-05-20 09:55:00,72.77,73.08,72.69,72.97,56625.0,72.77,73.08,72.69,72.97,56625.0
2020-05-20 10:00:00,73.01,73.06,72.64,72.75,56556.0,73.01,73.06,72.64,72.75,56556.0
2020-05-20 10:05:00,72.69,72.94,72.56,72.94,39357.0,72.69,72.94,72.56,72.94,39357.0
2020-05-20 10:10:00,72.94,73.28,72.84,73.24,33570.0,72.94,73.28,72.84,73.24,33570.0
2020-05-20 10:15:00,73.23,73.65,73.19,73.61,123477.0,73.23,73.65,73.19,73.61,123477.0
2020-05-20 10:20:00,73.61,73.69,73.55,73.6,25692.0,73.61,73.69,73.55,73.6,25692.0
2020-05-20 10:25:00,73.66,73.84,73.54,73.62,34104.0,73.66,73.84,73.54,73.62,34104.0
2020-05-20 10:30:00,73.54,73.61,73.45,73.48,12051.0,73.54,73.61,73.45,73.48,12051.0
2020-05-20 10:35:00,73.5,73.67,73.43,73.63,23400.0,73.5,73.67,73.43,73.63,23400.0
2020-05-20 10:40:00,73.64,73.73,73.58,73.67,20412.0,73.64,73.73,73.58,73.67,20412.0
2020-05-20 10:45:00,73.75,73.76,73.6,73.71,14841.0,73.75,73.76,73.6,73.71,14841.0
2020-05-20 10:50:00,73.71,73.71,73.45,73.58,42984.0,73.71,73.71,73.45,73.58,42984.0
2020-05-20 10:55:00,73.61,73.7,73.45,73.52,16071.0,73.61,73.7,73.45,73.52,16071.0
2020-05-20 11:00:00,73.5,73.63,73.45,73.61,18906.0,73.5,73.63,73.45,73.61,18906.0
2020-05-20 11:05:00,73.63,73.9,73.63,73.87,47700.0,73.63,73.9,73.63,73.87,47700.0
2020-05-20 11:10:00,73.85,73.92,73.83,73.91,64302.0,73.85,73.92,73.83,73.91,64302.0
2020-05-20 11:15:00,73.9,73.93,73.72,73.93,36531.0,73.9,73.93,73.72,73.93,36531.0
2020-05-20 11:20:00,73.95,73.95,73.75,73.75,16053.0,73.95,73.95,73.75,73.75,16053.0
2020-05-20 11:25:00,73.73,73.82,73.69,73.69,21942.0,73.73,73.82,73.69,73.69,21942.0
2020-05-20 11:30:00,73.7,73.72,73.6,73.64,12162.0,73.7,73.72,73.6,73.64,12162.0
2020-05-20 11:35:00,73.63,73.65,73.55,73.61,25383.0,73.63,73.65,73.55,73.61,25383.0
2020-05-20 11:40:00,73.61,73.72,73.58,73.69,12000.0,73.61,73.72,73.58,73.69,12000.0
2020-05-20 11:45:00,73.7,73.8,73.7,73.8,10902.0,73.7,73.8,73.7,73.8,10902.0
2020-05-20 11:50:00,73.83,73.92,73.82,73.91,17223.0,73.83,73.92,73.82,73.91,17223.0
2020-05-20 11:55:00,73.93,73.94,73.75,73.76,12000.0,73.93,73.94,73.75,73.76,12000.0
2020-05-20 12:00:00,73.8,73.81,73.58,73.64,9903.0,73.8,73.81,73.58,73.64,9903.0
2020-05-20 12:05:00,73.66,73.66,73.48,73.54,19893.0,73.66,73.66,73.48,73.54,19893.0
2020-05-20 12:10:00,73.55,73.64,73.54,73.63,11835.0,73.55,73.64,73.54,73.63,11835.0
2020-05-20 12:15:00,73.6,73.62,73.46,73.51,23154.0,73.6,73.62,73.46,73.51,23154.0
2020-05-20 12:20:00,73.52,73.53,73.39,73.39,10122.0,73.52,73.53,73.39,73.39,10122.0
2020-05-20 12:25:00,73.39,73.44,73.39,73.42,13800.0,73.39,73.44,73.39,73.42,13800.0
2020-05-20 12:30:00,73.42,73.55,73.42,73.52,12267.0,73.42,73.55,73.42,73.52,12267.0
2020-05-20 12:35:00,73.52,73.55,73.47,73.55,13068.0,73.52,73.55,73.47,73.55,13068.0
2020-05-20 12:40:00,73.58,73.58,73.37,73.4,7830.0,73.58,73.58,73.37,73.4,7830.0
2020-05-20 12:45:00,73.39,73.5,73.37,73.5,12993.0,73.39,73.5,73.37,73.5,12993.0
2020-05-20 12:50:00,73.52,73.54,73.41,73.52,16167.0,73.52,73.54,73.41,73.52,16167.0
2020-05-20 12:55:00,73.54,73.54,73.46,73.52,10695.0,73.54,73.54,73.46,73.52,10695.0
2020-05-20 13:00:00,73.56,73.62,73.52,73.58,14559.0,73.56,73.62,73.52,73.58,14559.0
2020-05-20 13:05:00,73.59,73.6,73.52,73.54,7800.0,73.59,73.6,73.52,73.54,7800.0
2020-05-20 13:10:00,73.54,73.65,73.54,73.6,2700.0,73.54,73.65,73.54,73.6,2700.0
2020-05-20 13:15:00,73.54,73.61,73.54,73.61,4800.0,73.54,73.61,73.54,73.61,4800.0
2020-05-20 13:20:00,73.57,73.65,73.48,73.55,11607.0,73.57,73.65,73.48,73.55,11607.0
2020-05-20 13:25:00,73.54,73.63,73.52,73.63,10050.0,73.54,73.63,73.52,73.63,10050.0
2020-05-20 13:30:00,73.63,73.7,73.63,73.68,9132.0,73.63,73.7,73.63,73.68,9132.0
2020-05-20 13:35:00,73.66,73.7,73.65,73.67,36669.0,73.66,73.7,73.65,73.67,36669.0
2020-05-20 13:40:00,73.67,73.71,73.65,73.68,20838.0,73.67,73.71,73.65,73.68,20838.0
2020-05-20 13:45:00,73.68,73.77,73.66,73.77,88170.0,73.68,73.77,73.66,73.77,88170.0
2020-05-20 13:50:00,73.82,73.83,73.77,73.77,18354.0,73.82,73.83,73.77,73.77,18354.0
2020-05-20 13:55:00,73.76,73.8,73.65,73.68,7875.0,73.76,73.8,73.65,73.68,7875.0
2020-05-20 14:00:00,73.68,73.74,73.62,73.65,9261.0,73.68,73.74,73.62,73.65,9261.0
2020-05-20 14:05:00,73.67,73.73,73.63,73.66,11892.0,73.67,73.73,73.63,73.66,11892.0
2020-05-20 14:10:00,73.7,73.72,73.59,73.59,11994.0,73.7,73.72,73.59,73.59,11994.0
2020-05-20 14:15:00,73.63,73.73,73.62,73.64,21093.0,73.63,73.73,73.62,73.64,21093.0
2020-05-20 14:20:00,73.65,73.76,73.61,73.66,11133.0,73.65,73.76,73.61,73.66,11133.0
2020-05-20 14:25:00,73.64,73.67,73.61,73.65,9417.0,73.64,73.67,73.61,73.65,9417.0
2020-05-20 14:30:00,73.64,73.79,73.62,73.79,10608.0,73.64,73.79,73.62,73.79,10608.0
2020-05-20 14:35:00,73.79,73.94,73.76,73.76,15534.0,73.79,73.94,73.76,73.76,15534.0
2020-05-20 14:40:00,73.76,73.78,73.69,73.74,19500.0,73.76,73.78,73.69,73.74,19500.0
2020-05-20 14:45:00,73.72,73.76,73.65,73.76,40980.0,73.72,73.76,73.65,73.76,40980.0
2020-05-20 14:50:00,73.74,73.8,73.65,73.78,25134.0,73.74,73.8,73.65,73.78,25134.0
2020-05-20 14:55:00,73.75,73.8,73.73,73.74,17745.0,73.75,73.8,73.73,73.74,17745.0
2020-05-20 15:00:00,73.73,73.78,73.7,73.73,15831.0,73.73,73.78,73.7,73.73,15831.0
2020-05-20 15:05:00,73.71,73.75,73.66,73.71,24600.0,73.71,73.75,73.66,73.71,24600.0
2020-05-20 15:10:00,73.71,73.73,73.58,73.67,17220.0,73.71,73.73,73.58,73.67,17220.0
2020-05-20 15:15:00,73.67,73.7,73.63,73.67,14814.0,73.67,73.7,73.63,73.67,14814.0
2020-05-20 15:20:00,73.64,73.76,73.64,73.74,29184.0,73.64,73.76,73.64,73.74,29184.0
2020-05-20 15:25:00,73.74,73.74,73.66,73.66,17100.0,73.74,73.74,73.66,73.66,17100.0
2020-05-20 15:30:00,73.65,73.68,73.56,73.66,82020.0,73.65,73.68,73.56,73.66,82020.0
2020-05-20 15:35:00,73.67,73.75,73.66,73.73,102291.0,73.67,73.75,73.66,73.73,102291.0
2020-05-20 15:40:00,73.72,73.76,73.64,73.73,39978.0,73.72,73.76,73.64,73.73,39978.0
2020-05-20 15:45:00,73.76,73.83,73.65,73.67,55494.0,73.76,73.83,73.65,73.67,55494.0
2020-05-20 15:50:00,73.65,73.74,73.54,73.7,94491.0,73.65,73.74,73.54,73.7,94491.0
2020-05-20 15:55:00,73.69,73.73,73.61,73.66,116868.0,73.69,73.73,73.61,73.66,116868.0
2020-05-21 09:30:00,73.33,73.5,72.98,73.1,48618.0,73.33,73.5,72.98,73.1,48618.0
2020-05-21 09:35:00,73.0,73.2,72.93,73.2,8700.0,73.0,73.2,72.93,73.2,8700.0
2020-05-21 09:40:00,73.06,73.21,72.97,73.21,22833.0,73.06,73.21,72.97,73.21,22833.0
2020-05-21 09:45:00,73.19,73.19,72.9,72.96,229818.0,73.19,73.19,72.9,72.96,229818.0
2020-05-21 09:50:00,72.96,72.97,72.61,72.84,20274.0,72.96,72.97,72.61,72.84,20274.0
2020-05-21 09:55:00,72.84,73.22,72.68,73.22,51660.0,72.84,73.22,72.68,73.22,51660.0
2020-05-21 10:00:00,73.05,73.1,72.75,72.75,17973.0,73.05,73.1,72.75,72.75,17973.0
2020-05-21 10:05:00,72.8,73.05,72.79,73.0,8340.0,72.8,73.05,72.79,73.0,8340.0
2020-05-21 10:10:00,72.95,73.04,72.9,72.94,12600.0,72.95,73.04,72.9,72.94,12600.0
2020-05-21 10:15:00,72.9,73.1,72.9,73.03,7500.0,72.9,73.1,72.9,73.03,7500.0
2020-05-21 10:20:00,72.93,72.99,72.76,72.99,12621.0,72.93,72.99,72.76,72.99,12621.0
2020-05-21 10:25:00,72.94,73.01,72.76,72.76,20400.0,72.94,73.01,72.76,72.76,20400.0
2020-05-21 10:30:00,72.75,72.81,72.67,72.74,27609.0,72.75,72.81,72.67,72.74,27609.0
2020-05-21 10:35:00,72.69,72.79,72.57,72.67,34788.0,72.69,72.79,72.57,72.67,34788.0
2020-05-21 10:40:00,72.69,72.86,72.68,72.81,18657.0,72.69,72.86,72.68,72.81,18657.0
2020-05-21 10:45:00,72.78,72.99,72.77,72.98,24903.0,72.78,72.99,72.77,72.98,24903.0
2020-05-21 10:50:00,72.98,72.98,72.87,72.97,5616.0,72.98,72.98,72.87,72.97,5616.0
2020-05-21 10:55:00,72.95,73.06,72.94,72.94,10080.0,72.95,73.06,72.94,72.94,10080.0
2020-05-21 11:00:00,72.89,72.93,72.8,72.87,12474.0,72.89,72.93,72.8,72.87,12474.0
2020-05-21 11:05:00,72.85,72.89,72.78,72.83,25353.0,72.85,72.89,72.78,72.83,25353.0
2020-05-21 11:10:00,72.83,72.88,72.79,72.88,6807.0,72.83,72.88,72.79,72.88,6807.0
2020-05-21 11:15:00,72.89,72.89,72.59,72.65,13602.0,72.89,72.89,72.59,72.65,13602.0
2020-05-21 11:20:00,72.64,72.68,72.44,72.46,30219.0,72.64,72.68,72.44,72.46,30219.0
2020-05-21 11:25:00,72.46,72.55,72.43,72.53,21369.0,72.46,72.55,72.43,72.53,21369.0
2020-05-21 11:30:00,72.5,72.61,72.49,72.6,7842.0,72.5,72.61,72.49,72.6,7842.0
2020-05-21 11:35:00,72.61,72.66,72.55,72.65,12645.0,72.61,72.66,72.55,72.65,12645.0
2020-05-21 11:40:00,72.64,72.68,72.61,72.65,8601.0,72.64,72.68,72.61,72.65,8601.0
2020-05-21 11:45:00,72.63,72.68,72.5,72.55,8100.0,72.63,72.68,72.5,72.55,8100.0
2020-05-21 11:50:00,72.49,72.52,72.41,72.47,16389.0,72.49,72.52,72.41,72.47,16389.0
2020-05-21 11:55:00,72.46,72.54,72.45,72.48,19527.0,72.46,72.54,72.45,72.48,19527.0
2020-05-21 12:00:00,72.52,72.69,72.52,72.64,11700.0,72.52,72.69,72.52,72.64,11700.0
2020-05-21 12:05:00,72.68,72.71,72.65,72.66,10800.0,72.68,72.71,72.65,72.66,10800.0
2020-05-21 12:10:00,72.63,72.71,72.61,72.71,6000.0,72.63,72.71,72.61,72.71,6000.0
2020-05-21 12:15:00,72.7,72.81,72.68,72.68,11940.0,72.7,72.81,72.68,72.68,11940.0
2020-05-21 12:20:00,72.66,72.67,72.54,72.56,9414.0,72.66,72.67,72.54,72.56,9414.0
2020-05-21 12:25:00,72.61,72.7,72.57,72.57,11283.0,72.61,72.7,72.57,72.57,11283.0
2020-05-21 12:30:00,72.54,72.57,72.44,72.46,4404.0,72.54,72.57,72.44,72.46,4404.0
2020-05-21 12:35:00,72.47,72.52,72.4,72.42,13770.0,72.47,72.52,72.4,72.42,13770.0
2020-05-21 12:40:00,72.42,72.54,72.42,72.52,4956.0,72.42,72.54,72.42,72.52,4956.0
2020-05-21 12:45:00,72.52,72.66,72.5,72.62,22164.0,72.52,72.66,72.5,72.62,22164.0
2020-05-21 12:50:00,72.62,72.63,72.51,72.54,10731.0,72.62,72.63,72.51,72.54,10731.0
2020-05-21 12:55:00,72.61,72.61,72.49,72.52,6432.0,72.61,72.61,72.49,72.52,6432.0
2020-05-21 13:00:00,72.56,72.75,72.48,72.7,12000.0,72.56,72.75,72.48,72.7,12000.0
2020-05-21 13:05:00,72.7,72.74,72.58,72.64,8658.0,72.7,72.74,72.58,72.64,8658.0
2020-05-21 13:10:00,72.69,72.8,72.68,72.77,6228.0,72.69,72.8,72.68,72.77,6228.0
2020-05-21 13:15:00,72.74,72.76,72.71,72.74,5739.0,72.74,72.76,72.71,72.74,5739.0
2020-05-21 13:20:00,72.71,72.74,72.64,72.7,6900.0,72.71,72.74,72.64,72.7,6900.0
2020-05-21 13:25:00,72.72,72.73,72.61,72.65,6444.0,72.72,72.73,72.61,72.65,6444.0
2020-05-21 13:30:00,72.65,72.67,72.57,72.59,10500.0,72.65,72.67,72.57,72.59,10500.0
2020-05-21 13:35:00,72.62,72.7,72.62,72.68,5721.0,72.62,72.7,72.62,72.68,5721.0
2020-05-21 13:40:00,72.71,72.77,72.66,72.72,8403.0,72.71,72.77,72.66,72.72,8403.0
2020-05-21 13:45:00,72.67,72.77,72.66,72.71,8310.0,72.67,72.77,72.66,72.71,8310.0
2020-05-21 13:50:00,72.78,72.87,72.76,72.81,6900.0,72.78,72.87,72.76,72.81,6900.0
2020-05-21 13:55:00,72.81,72.84,72.73,72.73,7482.0,72.81,72.84,72.73,72.73,7482.0
2020-05-21 14:00:00,72.72,72.77,72.68,72.76,5730.0,72.72,72.77,72.68,72.76,5730.0
2020-05-21 14:05:00,72.78,72.82,72.74,72.77,6300.0,72.78,72.82,72.74,72.77,6300.0
2020-05-21 14:10:00,72.79,72.84,72.79,72.84,8316.0,72.79,72.84,72.79,72.84,8316.0
2020-05-21 14:15:00,72.88,72.91,72.81,72.84,11139.0,72.88,72.91,72.81,72.84,11139.0
2020-05-21 14:20:00,72.89,72.91,72.84,72.89,8805.0,72.89,72.91,72.84,72.89,8805.0
2020-05-21 14:25:00,72.88,72.89,72.78,72.89,9867.0,72.88,72.89,72.78,72.89,9867.0
2020-05-21 14:30:00,72.9,72.92,72.82,72.82,11157.0,72.9,72.92,72.82,72.82,11157.0
2020-05-21 14:35:00,72.82,72.82,72.62,72.66,17589.0,72.82,72.82,72.62,72.66,17589.0
2020-05-21 14:40:00,72.74,72.75,72.7,72.7,9600.0,72.74,72.75,72.7,72.7,9600.0
2020-05-21 14:45:00,72.7,72.72,72.64,72.66,23448.0,72.7,72.72,72.64,72.66,23448.0
2020-05-21 14:50:00,72.67,72.73,72.63,72.71,26364.0,72.67,72.73,72.63,72.71,26364.0
2020-05-21 14:55:00,72.75,72.76,72.67,72.74,26001.0,72.75,72.76,72.67,72.74,26001.0
2020-05-21 15:00:00,72.74,72.86,72.72,72.84,35079.0,72.74,72.86,72.72,72.84,35079.0
2020-05-21 15:05:00,72.82,72.95,72.8,72.86,13032.0,72.82,72.95,72.8,72.86,13032.0
2020-05-21 15:10:00,72.86,72.86,72.72,72.84,11244.0,72.86,72.86,72.72,72.84,11244.0
2020-05-21 15:15:00,72.8,72.92,72.78,72.88,6402.0,72.8,72.92,72.78,72.88,6402.0
2020-05-21 15:20:00,72.88,72.95,72.86,72.93,11694.0,72.88,72.95,72.86,72.93,11694.0
2020-05-21 15:25:00,72.92,72.92,72.86,72.86,9600.0,72.92,72.92,72.86,72.86,9600.0
2020-05-21 15:30:00,72.87,72.94,72.77,72.77,23529.0,72.87,72.94,72.77,72.77,23529.0
2020-05-21 15:35:00,72.77,72.87,72.72,72.86,17469.0,72.77,72.87,72.72,72.86,17469.0
2020-05-21 15:40:00,72.82,72.82,72.76,72.81,16011.0,72.82,72.82,72.76,72.81,16011.0
2020-05-21 15:45:00,72.82,72.97,72.7,72.92,62961.0,72.82,72.97,72.7,72.92,62961.0
2020-05-21 15:50:00,72.85,72.85,72.59,72.6,52209.0,72.85,72.85,72.59,72.6,52209.0
2020-05-21 15:55:00,72.61,72.88,72.61,72.81,218685.0,72.61,72.88,72.61,72.81,218685.0
2020-05-22 09:30:00,72.99,73.02,72.2,72.26,47841.0,72.99,73.02,72.2,72.26,47841.0
2020-05-22 09:35:00,72.24,72.24,71.85,71.86,14046.0,72.24,72.24,71.85,71.86,14046.0
2020-05-22 09:40:00,71.86,71.97,71.68,71.97,8553.0,71.86,71.97,71.68,71.97,8553.0
2020-05-22 09:45:00,71.92,72.14,71.92,72.14,4056.0,71.92,72.14,71.92,72.14,4056.0
2020-05-22 09:50:00,72.08,72.38,72.02,72.21,11250.0,72.08,72.38,72.02,72.21,11250.0
2020-05-22 09:55:00,72.24,72.27,72.13,72.26,14100.0,72.24,72.27,72.13,72.26,14100.0
2020-05-22 10:00:00,72.16,72.31,72.14,72.31,18045.0,72.16,72.31,72.14,72.31,18045.0
2020-05-22 10:05:00,72.27,72.35,72.01,72.12,25524.0,72.27,72.35,72.01,72.12,25524.0
2020-05-22 10:10:00,72.18,72.29,72.04,72.11,21063.0,72.18,72.29,72.04,72.11,21063.0
2020-05-22 10:15:00,72.05,72.17,72.03,72.15,10515.0,72.05,72.17,72.03,72.15,10515.0
2020-05-22 10:20:00,72.12,72.35,72.12,72.29,11157.0,72.12,72.35,72.12,72.29,11157.0
2020-05-22 10:25:00,72.34,72.44,72.3,72.3,27804.0,72.34,72.44,72.3,72.3,27804.0
2020-05-22 10:30:00,72.28,72.44,72.23,72.29,179418.0,72.28,72.44,72.23,72.29,179418.0
2020-05-22 10:35:00,72.32,72.46,72.29,72.46,15105.0,72.32,72.46,72.29,72.46,15105.0
2020-05-22 10:40:00,72.5,72.6,72.41,72.41,46266.0,72.5,72.6,72.41,72.41,46266.0
2020-05-22 10:45:00,72.38,72.57,72.36,72.51,16782.0,72.38,72.57,72.36,72.51,16782.0
2020-05-22 10:50:00,72.39,72.78,72.34,72.71,186921.0,72.39,72.78,72.34,72.71,186921.0
2020-05-22 10:55:00,72.69,72.92,72.63,72.63,31293.0,72.69,72.92,72.63,72.63,31293.0
2020-05-22 11:00:00,72.56,72.68,72.49,72.57,7452.0,72.56,72.68,72.49,72.57,7452.0
2020-05-22 11:05:00,72.55,72.55,72.44,72.52,6873.0,72.55,72.55,72.44,72.52,6873.0
2020-05-22 11:10:00,72.45,72.67,72.45,72.59,6600.0,72.45,72.67,72.45,72.59,6600.0
2020-05-22 11:15:00,72.65,72.66,72.41,72.41,9600.0,72.65,72.66,72.41,72.41,9600.0
2020-05-22 11:20:00,72.44,72.47,72.35,72.38,7434.0,72.44,72.47,72.35,72.38,7434.0
2020-05-22 11:25:00,72.4,72.4,72.17,72.2,28008.0,72.4,72.4,72.17,72.2,28008.0
2020-05-22 11:30:00,72.17,72.32,72.17,72.31,20151.0,72.17,72.32,72.17,72.31,20151.0
2020-05-22 11:35:00,72.28,72.32,72.21,72.24,5571.0,72.28,72.32,72.21,72.24,5571.0
2020-05-22 11:40:00,72.25,72.34,72.23,72.24,7239.0,72.25,72.34,72.23,72.24,7239.0
2020-05-22 11:45:00,72.26,72.36,72.26,72.36,13452.0,72.26,72.36,72.26,72.36,13452.0
2020-05-22 11:50:00,72.38,72.38,72.22,72.22,13629.0,72.38,72.38,72.22,72.22,13629.0
2020-05-22 11:55:00,72.25,72.25,72.12,72.14,6114.0,72.25,72.25,72.12,72.14,6114.0
2020-05-22 12:00:00,72.16,72.17,72.09,72.17,3300.0,72.16,72.17,72.09,72.17,3300.0
2020-05-22 12:05:00,72.15,72.17,72.06,72.06,7083.0,72.15,72.17,72.06,72.06,7083.0
2020-05-22 12:10:00,72.03,72.08,71.97,72.05,13566.0,72.03,72.08,71.97,72.05,13566.0
2020-05-22 12:15:00,72.02,72.09,72.0,72.09,6729.0,72.02,72.09,72.0,72.09,6729.0
2020-05-22 12:20:00,72.09,72.18,72.09,72.14,11559.0,72.09,72.18,72.09,72.14,11559.0
2020-05-22 12:25:00,72.13,72.22,72.13,72.21,9228.0,72.13,72.22,72.13,72.21,9228.0
2020-05-22 12:30:00,72.21,72.29,72.21,72.26,6033.0,72.21,72.29,72.21,72.26,6033.0
2020-05-22 12:35:00,72.24,72.44,72.23,72.39,8973.0,72.24,72.44,72.23,72.39,8973.0
2020-05-22 12:40:00,72.4,72.42,72.35,72.38,6771.0,72.4,72.42,72.35,72.38,6771.0
2020-05-22 12:45:00,72.43,72.43,72.32,72.33,6864.0,72.43,72.43,72.32,72.33,6864.0
2020-05-22 12:50:00,72.3,72.31,72.24,72.27,12000.0,72.3,72.31,72.24,72.27,12000.0
2020-05-22 12:55:00,72.25,72.27,72.19,72.19,3375.0,72.25,72.27,72.19,72.19,3375.0
2020-05-22 13:00:00,72.22,72.26,72.16,72.19,3972.0,72.22,72.26,72.16,72.19,3972.0
2020-05-22 13:05:00,72.2,72.27,72.17,72.27,11220.0,72.2,72.27,72.17,72.27,11220.0
2020-05-22 13:10:00,72.25,72.25,72.16,72.19,7599.0,72.25,72.25,72.16,72.19,7599.0
2020-05-22 13:15:00,72.23,72.27,72.22,72.26,4500.0,72.23,72.27,72.22,72.26,4500.0
2020-05-22 13:20:00,72.25,72.38,72.25,72.36,14124.0,72.25,72.38,72.25,72.36,14124.0
2020-05-22 13:25:00,72.36,72.37,72.3,72.31,6600.0,72.36,72.37,72.3,72.31,6600.0
2020-05-22 13:30:00,72.3,72.35,72.3,72.3,9309.0,72.3,72.35,72.3,72.3,9309.0
2020-05-22 13:35:00,72.3,72.31,72.25,72.28,6978.0,72.3,72.31,72.25,72.28,6978.0
2020-05-22 13:40:00,72.28,72.33,72.25,72.33,3300.0,72.28,72.33,72.25,72.33,3300.0
2020-05-22 13:45:00,72.35,72.41,72.31,72.37,4800.0,72.35,72.41,72.31,72.37,4800.0
2020-05-22 13:50:00,72.42,72.49,72.38,72.49,8817.0,72.42,72.49,72.38,72.49,8817.0
2020-05-22 13:55:00,72.47,72.67,72.47,72.62,23670.0,72.47,72.67,72.47,72.62,23670.0
2020-05-22 14:00:00,72.64,72.82,72.62,72.77,10722.0,72.64,72.82,72.62,72.77,10722.0
2020-05-22 14:05:00,72.71,72.81,72.7,72.77,10500.0,72.71,72.81,72.7,72.77,10500.0
2020-05-22 14:10:00,72.75,72.78,72.69,72.69,9600.0,72.75,72.78,72.69,72.69,9600.0
2020-05-22 14:15:00,72.7,72.71,72.6,72.6,12111.0,72.7,72.71,72.6,72.6,12111.0
2020-05-22 14:20:00,72.61,72.64,72.56,72.63,12003.0,72.61,72.64,72.56,72.63,12003.0
2020-05-22 14:25:00,72.65,72.67,72.62,72.67,6078.0,72.65,72.67,72.62,72.67,6078.0
2020-05-22 14:30:00,72.69,72.78,72.69,72.78,9300.0,72.69,72.78,72.69,72.78,9300.0
2020-05-22 14:35:00,72.8,72.87,72.77,72.83,6900.0,72.8,72.87,72.77,72.83,6900.0
2020-05-22 14:40:00,72.85,72.85,72.68,72.72,13719.0,72.85,72.85,72.68,72.72,13719.0
2020-05-22 14:45:00,72.73,72.73,72.64,72.68,10848.0,72.73,72.73,72.64,72.68,10848.0
2020-05-22 14:50:00,72.68,72.69,72.64,72.65,11196.0,72.68,72.69,72.64,72.65,11196.0
2020-05-22 14:55:00,72.64,72.83,72.63,72.82,10851.0,72.64,72.83,72.63,72.82,10851.0
2020-05-22 15:00:00,72.81,72.82,72.76,72.82,4287.0,72.81,72.82,72.76,72.82,4287.0
2020-05-22 15:05:00,72.82,72.89,72.74,72.88,15990.0,72.82,72.89,72.74,72.88,15990.0
2020-05-22 15:10:00,72.85,72.85,72.73,72.74,8352.0,72.85,72.85,72.73,72.74,8352.0
2020-05-22 15:15:00,72.72,72.78,72.64,72.74,15036.0,72.72,72.78,72.64,72.74,15036.0
2020-05-22 15:20:00,72.75,72.75,72.59,72.63,9768.0,72.75,72.75,72.59,72.63,9768.0
2020-05-22 15:25:00,72.59,72.7,72.57,72.7,15300.0,72.59,72.7,72.57,72.7,15300.0
2020-05-22 15:30:00,72.69,72.79,72.66,72.72,13974.0,72.69,72.79,72.66,72.72,13974.0
2020-05-22 15:35:00,72.74,72.76,72.71,72.72,13761.0,72.74,72.76,72.71,72.72,13761.0
2020-05-22 15:40:00,72.73,72.79,72.65,72.79,16056.0,72.73,72.79,72.65,72.79,16056.0
2020-05-22 15:45:00,72.81,72.96,72.81,72.93,19596.0,72.81,72.96,72.81,72.93,19596.0
2020-05-22 15:50:00,72.94,72.94,72.74,72.77,32439.0,72.94,72.94,72.74,72.77,32439.0
2020-05-22 15:55:00,72.76,73.01,72.67,72.94,112287.0,72.76,73.01,72.67,72.94,112287.0
2020-05-26 09:30:00,74.6,74.65,74.13,74.28,107433.0,74.6,74.65,74.13,74.28,107433.0
2020-05-26 09:35:00,74.27,74.33,73.84,73.85,40026.0,74.27,74.33,73.84,73.85,40026.0
2020-05-26 09:40:00,73.79,73.82,73.53,73.59,22641.0,73.79,73.82,73.53,73.59,22641.0
2020-05-26 09:45:00,73.56,73.78,73.55,73.78,26262.0,73.56,73.78,73.55,73.78,26262.0
2020-05-26 09:50:00,73.74,73.9,73.69,73.73,20322.0,73.74,73.9,73.69,73.73,20322.0
2020-05-26 09:55:00,73.78,73.83,73.5,73.67,48999.0,73.78,73.83,73.5,73.67,48999.0
2020-05-26 10:00:00,73.66,73.73,73.51,73.52,27513.0,73.66,73.73,73.51,73.52,27513.0
2020-05-26 10:05:00,73.52,73.61,73.41,73.44,21876.0,73.52,73.61,73.41,73.44,21876.0
2020-05-26 10:10:00,73.44,73.47,73.21,73.25,21336.0,73.44,73.47,73.21,73.25,21336.0
2020-05-26 10:15:00,73.29,73.39,73.24,73.37,20439.0,73.29,73.39,73.24,73.37,20439.0
2020-05-26 10:20:00,73.4,73.48,73.3,73.3,27681.0,73.4,73.48,73.3,73.3,27681.0
2020-05-26 10:25:00,73.32,73.43,73.31,73.36,18879.0,73.32,73.43,73.31,73.36,18879.0
2020-05-26 10:30:00,73.34,73.45,73.28,73.33,17466.0,73.34,73.45,73.28,73.33,17466.0
2020-05-26 10:35:00,73.42,73.49,73.3,73.47,29037.0,73.42,73.49,73.3,73.47,29037.0
2020-05-26 10:40:00,73.44,73.44,73.32,73.38,11898.0,73.44,73.44,73.32,73.38,11898.0
2020-05-26 10:45:00,73.39,73.45,73.37,73.41,13380.0,73.39,73.45,73.37,73.41,13380.0
2020-05-26 10:50:00,73.37,73.43,73.34,73.37,21474.0,73.37,73.43,73.34,73.37,21474.0
2020-05-26 10:55:00,73.36,73.37,73.01,73.16,34668.0,73.36,73.37,73.01,73.16,34668.0
2020-05-26 11:00:00,73.14,73.38,73.14,73.34,37062.0,73.14,73.38,73.14,73.34,37062.0
2020-05-26 11:05:00,73.27,73.44,73.22,73.41,27990.0,73.27,73.44,73.22,73.41,27990.0
2020-05-26 11:10:00,73.39,73.48,73.34,73.48,35919.0,73.39,73.48,73.34,73.48,35919.0
2020-05-26 11:15:00,73.5,73.5,73.24,73.46,30534.0,73.5,73.5,73.24,73.46,30534.0
2020-05-26 11:20:00,73.47,73.58,73.41,73.56,27852.0,73.47,73.58,73.41,73.56,27852.0
2020-05-26 11:25:00,73.6,73.6,73.37,73.51,12321.0,73.6,73.6,73.37,73.51,12321.0
2020-05-26 11:30:00,73.5,73.6,73.49,73.51,14865.0,73.5,73.6,73.49,73.51,14865.0
2020-05-26 11:35:00,73.51,73.63,73.51,73.61,19200.0,73.51,73.63,73.51,73.61,19200.0
2020-05-26 11:40:00,73.61,73.65,73.48,73.48,13389.0,73.61,73.65,73.48,73.48,13389.0
2020-05-26 11:45:00,73.5,73.5,73.36,73.42,9105.0,73.5,73.5,73.36,73.42,9105.0
2020-05-26 11:50:00,73.42,73.48,73.35,73.39,9663.0,73.42,73.48,73.35,73.39,9663.0
2020-05-26 11:55:00,73.37,73.42,73.36,73.37,9450.0,73.37,73.42,73.36,73.37,9450.0
2020-05-26 12:00:00,73.41,73.61,73.41,73.54,13962.0,73.41,73.61,73.41,73.54,13962.0
2020-05-26 12:05:00,73.51,73.59,73.51,73.59,11703.0,73.51,73.59,73.51,73.59,11703.0
2020-05-26 12:10:00,73.58,73.63,73.49,73.49,8100.0,73.58,73.63,73.49,73.49,8100.0
2020-05-26 12:15:00,73.51,73.56,73.46,73.49,7227.0,73.51,73.56,73.46,73.49,7227.0
2020-05-26 12:20:00,73.46,73.52,73.41,73.52,7611.0,73.46,73.52,73.41,73.52,7611.0
2020-05-26 12:25:00,73.49,73.49,73.38,73.4,12495.0,73.49,73.49,73.38,73.4,12495.0
2020-05-26 12:30:00,73.41,73.52,73.4,73.52,7902.0,73.41,73.52,73.4,73.52,7902.0
2020-05-26 12:35:00,73.55,73.55,73.5,73.54,7203.0,73.55,73.55,73.5,73.54,7203.0
2020-05-26 12:40:00,73.57,73.61,73.51,73.51,4998.0,73.57,73.61,73.51,73.51,4998.0
2020-05-26 12:45:00,73.51,73.52,73.42,73.46,13191.0,73.51,73.52,73.42,73.46,13191.0
2020-05-26 12:50:00,73.46,73.46,73.37,73.37,5700.0,73.46,73.46,73.37,73.37,5700.0
2020-05-26 12:55:00,73.36,73.38,73.2,73.22,8103.0,73.36,73.38,73.2,73.22,8103.0
2020-05-26 13:00:00,73.27,73.33,73.2,73.23,8700.0,73.27,73.33,73.2,73.23,8700.0
2020-05-26 13:05:00,73.25,73.27,73.15,73.18,7254.0,73.25,73.27,73.15,73.18,7254.0
2020-05-26 13:10:00,73.16,73.23,73.12,73.22,6996.0,73.16,73.23,73.12,73.22,6996.0
2020-05-26 13:15:00,73.24,73.26,73.17,73.19,5862.0,73.24,73.26,73.17,73.19,5862.0
2020-05-26 13:20:00,73.2,73.2,73.13,73.13,4950.0,73.2,73.2,73.13,73.13,4950.0
2020-05-26 13:25:00,73.11,73.19,73.11,73.17,11799.0,73.11,73.19,73.11,73.17,11799.0
2020-05-26 13:30:00,73.2,73.22,73.06,73.06,7314.0,73.2,73.22,73.06,73.06,7314.0
2020-05-26 13:35:00,73.09,73.17,73.07,73.1,10146.0,73.09,73.17,73.07,73.1,10146.0
2020-05-26 13:40:00,73.12,73.15,73.07,73.15,10275.0,73.12,73.15,73.07,73.15,10275.0
2020-05-26 13:45:00,73.12,73.28,73.07,73.26,13944.0,73.12,73.28,73.07,73.26,13944.0
2020-05-26 13:50:00,73.27,73.27,73.14,73.15,11100.0,73.27,73.27,73.14,73.15,11100.0
2020-05-26 13:55:00,73.15,73.17,73.06,73.15,9309.0,73.15,73.17,73.06,73.15,9309.0
2020-05-26 14:00:00,73.12,73.15,73.04,73.06,13950.0,73.12,73.15,73.04,73.06,13950.0
2020-05-26 14:05:00,73.04,73.1,73.02,73.05,10980.0,73.04,73.1,73.02,73.05,10980.0
2020-05-26 14:10:00,73.09,73.09,72.98,73.01,11385.0,73.09,73.09,72.98,73.01,11385.0
2020-05-26 14:15:00,72.99,73.07,72.97,73.0,11400.0,72.99,73.07,72.97,73.0,11400.0
2020-05-26 14:20:00,73.03,73.1,73.01,73.09,8400.0,73.03,73.1,73.01,73.09,8400.0
2020-05-26 14:25:00,73.09,73.09,73.0,73.01,10257.0,73.09,73.09,73.0,73.01,10257.0
2020-05-26 14:30:00,73.05,73.17,73.04,73.11,12903.0,73.05,73.17,73.04,73.11,12903.0
2020-05-26 14:35:00,73.13,73.13,72.97,73.01,21462.0,73.13,73.13,72.97,73.01,21462.0
2020-05-26 14:40:00,73.01,73.01,72.93,72.93,16014.0,73.01,73.01,72.93,72.93,16014.0
2020-05-26 14:45:00,72.95,72.95,72.81,72.81,11265.0,72.95,72.95,72.81,72.81,11265.0
2020-05-26 14:50:00,72.82,72.89,72.79,72.82,11673.0,72.82,72.89,72.79,72.82,11673.0
2020-05-26 14:55:00,72.8,72.91,72.8,72.89,9732.0,72.8,72.91,72.8,72.89,9732.0
2020-05-26 15:00:00,72.87,72.9,72.76,72.77,12792.0,72.87,72.9,72.76,72.77,12792.0
2020-05-26 15:05:00,72.78,72.79,72.69,72.73,24372.0,72.78,72.79,72.69,72.73,24372.0
2020-05-26 15:10:00,72.74,72.75,72.68,72.75,16230.0,72.74,72.75,72.68,72.75,16230.0
2020-05-26 15:15:00,72.7,72.73,72.55,72.63,47820.0,72.7,72.73,72.55,72.63,47820.0
2020-05-26 15:20:00,72.64,72.79,72.62,72.78,29193.0,72.64,72.79,72.62,72.78,29193.0
2020-05-26 15:25:00,72.77,72.77,72.69,72.73,15630.0,72.77,72.77,72.69,72.73,15630.0
2020-05-26 15:30:00,72.75,72.76,72.52,72.52,34314.0,72.75,72.76,72.52,72.52,34314.0
2020-05-26 15:35:00,72.61,72.74,72.6,72.65,29922.0,72.61,72.74,72.6,72.65,29922.0
2020-05-26 15:40:00,72.64,72.66,72.48,72.6,40803.0,72.64,72.66,72.48,72.6,40803.0
2020-05-26 15:45:00,72.59,72.62,72.37,72.37,47895.0,72.59,72.62,72.37,72.37,47895.0
2020-05-26 15:50:00,72.42,72.48,72.23,72.28,91260.0,72.42,72.48,72.23,72.28,91260.0
2020-05-26 15:55:00,72.24,72.39,72.17,72.39,146181.0,72.24,72.39,72.17,72.39,146181.0
2020-05-27 09:30:00,72.11,72.65,71.71,72.09,88995.0,72.11,72.65,71.71,72.09,88995.0
2020-05-27 09:35:00,72.0,72.0,71.6,71.86,31050.0,72.0,72.0,71.6,71.86,31050.0
2020-05-27 09:40:00,71.83,71.93,71.71,71.9,13566.0,71.83,71.93,71.71,71.9,13566.0
2020-05-27 09:45:00,71.89,71.89,71.43,71.55,28113.0,71.89,71.89,71.43,71.55,28113.0
2020-05-27 09:50:00,71.57,71.58,71.16,71.16,17496.0,71.57,71.58,71.16,71.16,17496.0
2020-05-27 09:55:00,71.18,71.23,70.79,70.97,44862.0,71.18,71.23,70.79,70.97,44862.0
2020-05-27 10:00:00,71.03,71.17,70.88,71.09,69825.0,71.03,71.17,70.88,71.09,69825.0
2020-05-27 10:05:00,71.13,71.23,70.96,70.96,32883.0,71.13,71.23,70.96,70.96,32883.0
2020-05-27 10:10:00,70.99,71.1,70.91,70.95,13317.0,70.99,71.1,70.91,70.95,13317.0
2020-05-27 10:15:00,70.99,71.09,70.92,71.08,18732.0,70.99,71.09,70.92,71.08,18732.0
2020-05-27 10:20:00,71.08,71.11,70.77,70.93,20148.0,71.08,71.11,70.77,70.93,20148.0
2020-05-27 10:25:00,70.97,71.13,70.95,71.13,20841.0,70.97,71.13,70.95,71.13,20841.0
2020-05-27 10:30:00,71.11,71.19,71.0,71.0,27243.0,71.11,71.19,71.0,71.0,27243.0
2020-05-27 10:35:00,70.94,71.07,70.82,70.87,16110.0,70.94,71.07,70.82,70.87,16110.0
2020-05-27 10:40:00,70.87,70.87,70.73,70.74,28296.0,70.87,70.87,70.73,70.74,28296.0
2020-05-27 10:45:00,70.71,70.81,70.57,70.57,15576.0,70.71,70.81,70.57,70.57,15576.0
2020-05-27 10:50:00,70.53,70.67,70.53,70.66,22440.0,70.53,70.67,70.53,70.66,22440.0
2020-05-27 10:55:00,70.7,70.7,70.39,70.59,22494.0,70.7,70.7,70.39,70.59,22494.0
2020-05-27 11:00:00,70.55,70.55,70.34,70.46,15558.0,70.55,70.55,70.34,70.46,15558.0
2020-05-27 11:05:00,70.44,70.51,70.35,70.43,24912.0,70.44,70.51,70.35,70.43,24912.0
2020-05-27 11:10:00,70.34,70.5,70.32,70.48,10221.0,70.34,70.5,70.32,70.48,10221.0
2020-05-27 11:15:00,70.33,70.52,70.31,70.52,10491.0,70.33,70.52,70.31,70.52,10491.0
2020-05-27 11:20:00,70.5,70.5,70.44,70.46,5715.0,70.5,70.5,70.44,70.46,5715.0
2020-05-27 11:25:00,70.49,70.56,70.45,70.55,48549.0,70.49,70.56,70.45,70.55,48549.0
2020-05-27 11:30:00,70.56,70.91,70.55,70.87,16107.0,70.56,70.91,70.55,70.87,16107.0
2020-05-27 11:35:00,70.87,71.07,70.72,70.8,22368.0,70.87,71.07,70.72,70.8,22368.0
2020-05-27 11:40:00,70.9,71.04,70.85,70.97,14802.0,70.9,71.04,70.85,70.97,14802.0
2020-05-27 11:45:00,71.01,71.48,70.99,71.48,27717.0,71.01,71.48,70.99,71.48,27717.0
2020-05-27 11:50:00,71.39,71.52,71.34,71.51,13335.0,71.39,71.52,71.34,71.51,13335.0
2020-05-27 11:55:00,71.51,71.56,71.38,71.46,14448.0,71.51,71.56,71.38,71.46,14448.0
2020-05-27 12:00:00,71.44,71.51,71.41,71.49,15516.0,71.44,71.51,71.41,71.49,15516.0
2020-05-27 12:05:00,71.48,71.61,71.42,71.48,26736.0,71.48,71.61,71.42,71.48,26736.0
2020-05-27 12:10:00,71.46,71.5,71.41,71.5,8997.0,71.46,71.5,71.41,71.5,8997.0
2020-05-27 12:15:00,71.52,71.52,71.46,71.5,13293.0,71.52,71.52,71.46,71.5,13293.0
2020-05-27 12:20:00,71.5,71.5,71.42,71.5,8862.0,71.5,71.5,71.42,71.5,8862.0
2020-05-27 12:25:00,71.5,71.57,71.43,71.43,11385.0,71.5,71.57,71.43,71.43,11385.0
2020-05-27 12:30:00,71.43,71.54,71.4,71.54,8160.0,71.43,71.54,71.4,71.54,8160.0
2020-05-27 12:35:00,71.5,71.64,71.48,71.6,13662.0,71.5,71.64,71.48,71.6,13662.0
2020-05-27 12:40:00,71.59,71.64,71.46,71.59,16548.0,71.59,71.64,71.46,71.59,16548.0
2020-05-27 12:45:00,71.59,71.67,71.53,71.64,13473.0,71.59,71.67,71.53,71.64,13473.0
2020-05-27 12:50:00,71.59,71.67,71.58,71.65,7125.0,71.59,71.67,71.58,71.65,7125.0
2020-05-27 12:55:00,71.63,71.63,71.5,71.5,5658.0,71.63,71.63,71.5,71.5,5658.0
2020-05-27 13:00:00,71.45,71.62,71.22,71.6,18858.0,71.45,71.62,71.22,71.6,18858.0
2020-05-27 13:05:00,71.65,71.65,71.57,71.57,3906.0,71.65,71.65,71.57,71.57,3906.0
2020-05-27 13:10:00,71.6,71.66,71.57,71.65,9603.0,71.6,71.66,71.57,71.65,9603.0
2020-05-27 13:15:00,71.64,71.78,71.59,71.77,9087.0,71.64,71.78,71.59,71.77,9087.0
2020-05-27 13:20:00,71.81,71.81,71.71,71.71,5508.0,71.81,71.81,71.71,71.71,5508.0
2020-05-27 13:25:00,71.7,71.7,71.63,71.65,7560.0,71.7,71.7,71.63,71.65,7560.0
2020-05-27 13:30:00,71.68,71.68,71.44,71.44,8364.0,71.68,71.68,71.44,71.44,8364.0
2020-05-27 13:35:00,71.47,71.55,71.4,71.53,7704.0,71.47,71.55,71.4,71.53,7704.0
2020-05-27 13:40:00,71.55,71.57,71.52,71.52,9138.0,71.55,71.57,71.52,71.52,9138.0
2020-05-27 13:45:00,71.54,71.59,71.49,71.57,6273.0,71.54,71.59,71.49,71.57,6273.0
2020-05-27 13:50:00,71.55,71.67,71.55,71.66,9561.0,71.55,71.67,71.55,71.66,9561.0
2020-05-27 13:55:00,71.65,71.67,71.59,71.63,7752.0,71.65,71.67,71.59,71.63,7752.0
2020-05-27 14:00:00,71.65,71.8,71.65,71.75,12270.0,71.65,71.8,71.65,71.75,12270.0
2020-05-27 14:05:00,71.76,71.76,71.62,71.69,9381.0,71.76,71.76,71.62,71.69,9381.0
2020-05-27 14:10:00,71.69,71.73,71.68,71.69,8166.0,71.69,71.73,71.68,71.69,8166.0
2020-05-27 14:15:00,71.68,71.8,71.66,71.7,22803.0,71.68,71.8,71.66,71.7,22803.0
2020-05-27 14:20:00,71.7,71.72,71.63,71.65,15969.0,71.7,71.72,71.63,71.65,15969.0
2020-05-27 14:25:00,71.68,71.7,71.51,71.64,18279.0,71.68,71.7,71.51,71.64,18279.0
2020-05-27 14:30:00,71.64,71.68,71.59,71.68,5460.0,71.64,71.68,71.59,71.68,5460.0
2020-05-27 14:35:00,71.7,71.7,71.6,71.68,15006.0,71.7,71.7,71.6,71.68,15006.0
2020-05-27 14:40:00,71.66,71.72,71.61,71.72,10986.0,71.66,71.72,71.61,71.72,10986.0
2020-05-27 14:45:00,71.68,71.73,71.6,71.73,14427.0,71.68,71.73,71.6,71.73,14427.0
2020-05-27 14:50:00,71.71,71.94,71.68,71.94,23877.0,71.71,71.94,71.68,71.94,23877.0
2020-05-27 14:55:00,71.93,71.95,71.83,71.84,25113.0,71.93,71.95,71.83,71.84,25113.0
2020-05-27 15:00:00,71.84,71.9,71.77,71.81,15795.0,71.84,71.9,71.77,71.81,15795.0
2020-05-27 15:05:00,71.78,71.82,71.71,71.72,29703.0,71.78,71.82,71.71,71.72,29703.0
2020-05-27 15:10:00,71.75,71.75,71.67,71.74,31929.0,71.75,71.75,71.67,71.74,31929.0
2020-05-27 15:15:00,71.74,71.74,71.56,71.59,35997.0,71.74,71.74,71.56,71.59,35997.0
2020-05-27 15:20:00,71.62,71.68,71.56,71.63,22488.0,71.62,71.68,71.56,71.63,22488.0
2020-05-27 15:25:00,71.6,71.7,71.58,71.64,19674.0,71.6,71.7,71.58,71.64,19674.0
2020-05-27 15:30:00,71.63,71.64,71.49,71.49,26895.0,71.63,71.64,71.49,71.49,26895.0
2020-05-27 15:35:00,71.53,71.72,71.47,71.69,37689.0,71.53,71.72,71.47,71.69,37689.0
2020-05-27 15:40:00,71.68,71.88,71.66,71.87,49083.0,71.68,71.88,71.66,71.87,49083.0
2020-05-27 15:45:00,71.88,71.98,71.88,71.96,36438.0,71.88,71.98,71.88,71.96,36438.0
2020-05-27 15:50:00,71.98,72.13,71.93,71.99,86358.0,71.98,72.13,71.93,71.99,86358.0
2020-05-27 15:55:00,71.98,72.09,71.85,72.07,186912.0,71.98,72.09,71.85,72.07,186912.0
2020-05-28 09:30:00,73.07,73.08,72.65,72.78,48618.0,73.07,73.08,72.65,72.78,48618.0
2020-05-28 09:35:00,73.0,73.47,73.0,73.08,25923.0,73.0,73.47,73.0,73.08,25923.0
2020-05-28 09:40:00,73.18,73.55,73.18,73.45,18732.0,73.18,73.55,73.18,73.45,18732.0
2020-05-28 09:45:00,73.43,73.75,73.35,73.75,17949.0,73.43,73.75,73.35,73.75,17949.0
2020-05-28 09:50:00,73.74,73.92,73.72,73.92,20394.0,73.74,73.92,73.72,73.92,20394.0
2020-05-28 09:55:00,73.84,73.85,73.5,73.72,41385.0,73.84,73.85,73.5,73.72,41385.0
2020-05-28 10:00:00,73.72,73.96,73.67,73.88,47385.0,73.72,73.96,73.67,73.88,47385.0
2020-05-28 10:05:00,73.89,74.16,73.88,73.98,68202.0,73.89,74.16,73.88,73.98,68202.0
2020-05-28 10:10:00,74.0,74.2,73.98,74.05,71256.0,74.0,74.2,73.98,74.05,71256.0
2020-05-28 10:15:00,74.04,74.04,73.88,73.92,8085.0,74.04,74.04,73.88,73.92,8085.0
2020-05-28 10:20:00,73.99,74.04,73.94,73.94,27285.0,73.99,74.04,73.94,73.94,27285.0
2020-05-28 10:25:00,73.95,74.0,73.86,74.0,6729.0,73.95,74.0,73.86,74.0,6729.0
2020-05-28 10:30:00,74.03,74.09,73.99,74.05,29871.0,74.03,74.09,73.99,74.05,29871.0
2020-05-28 10:35:00,74.05,74.11,74.02,74.02,83685.0,74.05,74.11,74.02,74.02,83685.0
2020-05-28 10:40:00,74.04,74.46,74.02,74.46,112596.0,74.04,74.46,74.02,74.46,112596.0
2020-05-28 10:45:00,74.49,74.66,74.48,74.6,30486.0,74.49,74.66,74.48,74.6,30486.0
2020-05-28 10:50:00,74.67,74.89,74.67,74.81,120960.0,74.67,74.89,74.67,74.81,120960.0
2020-05-28 10:55:00,74.81,75.29,74.81,75.15,31884.0,74.81,75.29,74.81,75.15,31884.0
2020-05-28 11:00:00,75.23,75.36,75.07,75.08,43218.0,75.23,75.36,75.07,75.08,43218.0
2020-05-28 11:05:00,75.16,75.29,75.04,75.04,30567.0,75.16,75.29,75.04,75.04,30567.0
2020-05-28 11:10:00,75.08,75.17,75.03,75.14,84591.0,75.08,75.17,75.03,75.14,84591.0
2020-05-28 11:15:00,75.2,75.23,75.05,75.05,31104.0,75.2,75.23,75.05,75.05,31104.0
2020-05-28 11:20:00,75.11,75.11,74.82,74.85,20172.0,75.11,75.11,74.82,74.85,20172.0
2020-05-28 11:25:00,74.85,75.01,74.74,75.01,12417.0,74.85,75.01,74.74,75.01,12417.0
2020-05-28 11:30:00,75.02,75.05,74.8,74.87,44457.0,75.02,75.05,74.8,74.87,44457.0
2020-05-28 11:35:00,74.87,74.88,74.8,74.81,6531.0,74.87,74.88,74.8,74.81,6531.0
2020-05-28 11:40:00,74.81,74.88,74.76,74.85,7884.0,74.81,74.88,74.76,74.85,7884.0
2020-05-28 11:45:00,74.81,74.83,74.74,74.74,17409.0,74.81,74.83,74.74,74.74,17409.0
2020-05-28 11:50:00,74.79,74.83,74.74,74.83,20103.0,74.79,74.83,74.74,74.83,20103.0
2020-05-28 11:55:00,74.8,74.92,74.8,74.87,19608.0,74.8,74.92,74.8,74.87,19608.0
2020-05-28 12:00:00,74.87,74.9,74.85,74.87,6300.0,74.87,74.9,74.85,74.87,6300.0
2020-05-28 12:05:00,74.87,74.9,74.85,74.85,33774.0,74.87,74.9,74.85,74.85,33774.0
2020-05-28 12:10:00,74.85,74.9,74.75,74.89,11553.0,74.85,74.9,74.75,74.89,11553.0
2020-05-28 12:15:00,74.87,75.01,74.86,75.01,23862.0,74.87,75.01,74.86,75.01,23862.0
2020-05-28 12:20:00,75.03,75.05,74.89,75.04,15372.0,75.03,75.05,74.89,75.04,15372.0
2020-05-28 12:25:00,75.01,75.08,74.91,74.96,35706.0,75.01,75.08,74.91,74.96,35706.0
2020-05-28 12:30:00,74.96,75.22,74.96,75.22,54261.0,74.96,75.22,74.96,75.22,54261.0
2020-05-28 12:35:00,75.25,75.32,75.21,75.3,16503.0,75.25,75.32,75.21,75.3,16503.0
2020-05-28 12:40:00,75.29,75.39,75.27,75.37,20271.0,75.29,75.39,75.27,75.37,20271.0
2020-05-28 12:45:00,75.36,75.36,75.12,75.13,25596.0,75.36,75.36,75.12,75.13,25596.0
2020-05-28 12:50:00,75.16,75.27,75.16,75.24,10827.0,75.16,75.27,75.16,75.24,10827.0
2020-05-28 12:55:00,75.24,75.25,75.13,75.18,29166.0,75.24,75.25,75.13,75.18,29166.0
2020-05-28 13:00:00,75.19,75.28,75.18,75.28,27924.0,75.19,75.28,75.18,75.28,27924.0
2020-05-28 13:05:00,75.27,75.29,75.24,75.26,10170.0,75.27,75.29,75.24,75.26,10170.0
2020-05-28 13:10:00,75.24,75.3,75.24,75.28,8490.0,75.24,75.3,75.24,75.28,8490.0
2020-05-28 13:15:00,75.29,75.3,75.26,75.3,14085.0,75.29,75.3,75.26,75.3,14085.0
2020-05-28 13:20:00,75.3,75.32,75.26,75.3,25776.0,75.3,75.32,75.26,75.3,25776.0
2020-05-28 13:25:00,75.29,75.3,75.19,75.22,40074.0,75.29,75.3,75.19,75.22,40074.0
2020-05-28 13:30:00,75.26,75.33,75.24,75.29,15225.0,75.26,75.33,75.24,75.29,15225.0
2020-05-28 13:35:00,75.29,75.3,75.21,75.24,21291.0,75.29,75.3,75.21,75.24,21291.0
2020-05-28 13:40:00,75.24,75.24,75.21,75.22,6681.0,75.24,75.24,75.21,75.22,6681.0
2020-05-28 13:45:00,75.2,75.24,75.12,75.12,20154.0,75.2,75.24,75.12,75.12,20154.0
2020-05-28 13:50:00,75.12,75.12,74.89,74.89,13206.0,75.12,75.12,74.89,74.89,13206.0
2020-05-28 13:55:00,74.88,75.0,74.87,74.93,12933.0,74.88,75.0,74.87,74.93,12933.0
2020-05-28 14:00:00,74.95,75.04,74.92,75.03,9717.0,74.95,75.04,74.92,75.03,9717.0
2020-05-28 14:05:00,74.99,75.09,74.95,75.05,12519.0,74.99,75.09,74.95,75.05,12519.0
2020-05-28 14:10:00,75.07,75.07,74.98,74.98,10944.0,75.07,75.07,74.98,74.98,10944.0
2020-05-28 14:15:00,74.95,75.12,74.95,75.12,19779.0,74.95,75.12,74.95,75.12,19779.0
2020-05-28 14:20:00,75.14,75.17,75.08,75.08,13866.0,75.14,75.17,75.08,75.08,13866.0
2020-05-28 14:25:00,75.07,75.1,74.92,74.96,13599.0,75.07,75.1,74.92,74.96,13599.0
2020-05-28 14:30:00,75.0,75.04,74.98,75.01,17277.0,75.0,75.04,74.98,75.01,17277.0
2020-05-28 14:35:00,75.01,75.03,74.88,74.91,27312.0,75.01,75.03,74.88,74.91,27312.0
2020-05-28 14:40:00,74.91,75.01,74.9,74.97,13422.0,74.91,75.01,74.9,74.97,13422.0
2020-05-28 14:45:00,74.97,75.12,74.97,75.11,8046.0,74.97,75.12,74.97,75.11,8046.0
2020-05-28 14:50:00,75.12,75.28,75.08,75.28,12723.0,75.12,75.28,75.08,75.28,12723.0
2020-05-28 14:55:00,75.28,75.28,75.17,75.2,20277.0,75.28,75.28,75.17,75.2,20277.0
2020-05-28 15:00:00,75.2,75.24,75.18,75.18,17940.0,75.2,75.24,75.18,75.18,17940.0
2020-05-28 15:05:00,75.19,75.19,75.02,75.09,27447.0,75.19,75.19,75.02,75.09,27447.0
2020-05-28 15:10:00,75.09,75.13,75.04,75.1,15867.0,75.09,75.13,75.04,75.1,15867.0
2020-05-28 15:15:00,75.13,75.13,74.8,74.8,17151.0,75.13,75.13,74.8,74.8,17151.0
2020-05-28 15:20:00,74.81,74.86,74.69,74.71,37743.0,74.81,74.86,74.69,74.71,37743.0
2020-05-28 15:25:00,74.71,74.82,74.61,74.61,27438.0,74.71,74.82,74.61,74.61,27438.0
2020-05-28 15:30:00,74.65,74.69,74.48,74.52,22023.0,74.65,74.69,74.48,74.52,22023.0
2020-05-28 15:35:00,74.57,74.57,74.35,74.43,43350.0,74.57,74.57,74.35,74.43,43350.0
2020-05-28 15:40:00,74.46,74.46,74.29,74.38,34350.0,74.46,74.46,74.29,74.38,34350.0
2020-05-28 15:45:00,74.36,74.39,74.14,74.14,40785.0,74.36,74.39,74.14,74.14,40785.0
2020-05-28 15:50:00,74.11,74.23,73.85,74.19,38862.0,74.11,74.23,73.85,74.19,38862.0
2020-05-28 15:55:00,74.2,74.3,73.99,74.07,120444.0,74.2,74.3,73.99,74.07,120444.0
2020-05-29 09:30:00,74.39,74.82,74.27,74.46,48477.0,74.39,74.82,74.27,74.46,48477.0
2020-05-29 09:35:00,74.24,74.45,74.13,74.33,9204.0,74.24,74.45,74.13,74.33,9204.0
2020-05-29 09:40:00,74.31,74.48,74.27,74.48,6900.0,74.31,74.48,74.27,74.48,6900.0
2020-05-29 09:45:00,74.7,74.78,74.53,74.56,6132.0,74.7,74.78,74.53,74.56,6132.0
2020-05-29 09:50:00,74.55,74.55,74.48,74.52,2538.0,74.55,74.55,74.48,74.52,2538.0
2020-05-29 09:55:00,74.55,74.56,74.33,74.34,14982.0,74.55,74.56,74.33,74.34,14982.0
2020-05-29 10:00:00,74.41,74.83,74.36,74.57,31929.0,74.41,74.83,74.36,74.57,31929.0
2020-05-29 10:05:00,74.63,74.68,74.39,74.39,15927.0,74.63,74.68,74.39,74.39,15927.0
2020-05-29 10:10:00,74.36,74.36,74.0,74.01,19164.0,74.36,74.36,74.0,74.01,19164.0
2020-05-29 10:15:00,73.98,74.07,73.83,73.83,14796.0,73.98,74.07,73.83,73.83,14796.0
2020-05-29 10:20:00,73.75,73.79,73.56,73.64,18882.0,73.75,73.79,73.56,73.64,18882.0
2020-05-29 10:25:00,73.7,73.72,73.33,73.43,11223.0,73.7,73.72,73.33,73.43,11223.0
2020-05-29 10:30:00,73.4,73.64,73.4,73.55,10038.0,73.4,73.64,73.4,73.55,10038.0
2020-05-29 10:35:00,73.52,73.53,73.37,73.43,60915.0,73.52,73.53,73.37,73.43,60915.0
2020-05-29 10:40:00,73.32,73.33,73.06,73.06,9780.0,73.32,73.33,73.06,73.06,9780.0
2020-05-29 10:45:00,73.09,73.12,72.97,72.97,14076.0,73.09,73.12,72.97,72.97,14076.0
2020-05-29 10:50:00,72.98,73.05,72.9,72.98,14250.0,72.98,73.05,72.9,72.98,14250.0
2020-05-29 10:55:00,73.02,73.18,72.99,72.99,20472.0,73.02,73.18,72.99,72.99,20472.0
2020-05-29 11:00:00,72.99,73.01,72.88,72.95,18402.0,72.99,73.01,72.88,72.95,18402.0
2020-05-29 11:05:00,72.92,72.96,72.76,72.76,8220.0,72.92,72.96,72.76,72.76,8220.0
2020-05-29 11:10:00,72.82,73.0,72.75,73.0,14328.0,72.82,73.0,72.75,73.0,14328.0
2020-05-29 11:15:00,73.07,73.26,72.99,73.26,10776.0,73.07,73.26,72.99,73.26,10776.0
2020-05-29 11:20:00,73.2,73.28,73.13,73.13,5700.0,73.2,73.28,73.13,73.13,5700.0
2020-05-29 11:25:00,73.06,73.38,73.06,73.3,9945.0,73.06,73.38,73.06,73.3,9945.0
2020-05-29 11:30:00,73.35,73.38,73.26,73.38,4452.0,73.35,73.38,73.26,73.38,4452.0
2020-05-29 11:35:00,73.4,73.46,73.37,73.42,11166.0,73.4,73.46,73.37,73.42,11166.0
2020-05-29 11:40:00,73.39,73.41,73.24,73.27,10608.0,73.39,73.41,73.24,73.27,10608.0
2020-05-29 11:45:00,73.31,73.64,73.31,73.64,97386.0,73.31,73.64,73.31,73.64,97386.0
2020-05-29 11:50:00,73.57,73.76,73.57,73.76,13584.0,73.57,73.76,73.57,73.76,13584.0
2020-05-29 11:55:00,73.79,73.83,73.79,73.83,1800.0,73.79,73.83,73.79,73.83,1800.0
2020-05-29 12:00:00,73.83,73.89,73.79,73.88,11328.0,73.83,73.89,73.79,73.88,11328.0
2020-05-29 12:05:00,73.85,73.88,73.67,73.7,5751.0,73.85,73.88,73.67,73.7,5751.0
2020-05-29 12:10:00,73.69,73.69,73.63,73.63,2616.0,73.69,73.69,73.63,73.63,2616.0
2020-05-29 12:15:00,73.63,73.63,73.39,73.43,3960.0,73.63,73.63,73.39,73.43,3960.0
2020-05-29 12:20:00,73.4,73.45,73.38,73.39,4518.0,73.4,73.45,73.38,73.39,4518.0
2020-05-29 12:25:00,73.33,73.62,73.33,73.62,7782.0,73.33,73.62,73.33,73.62,7782.0
2020-05-29 12:30:00,73.58,73.62,73.44,73.48,6177.0,73.58,73.62,73.44,73.48,6177.0
2020-05-29 12:35:00,73.5,73.6,73.43,73.59,9093.0,73.5,73.6,73.43,73.59,9093.0
2020-05-29 12:40:00,73.53,73.58,73.46,73.46,10800.0,73.53,73.58,73.46,73.46,10800.0
2020-05-29 12:45:00,73.46,73.46,73.32,73.36,5700.0,73.46,73.46,73.32,73.36,5700.0
2020-05-29 12:50:00,73.36,73.36,73.12,73.12,8940.0,73.36,73.36,73.12,73.12,8940.0
2020-05-29 12:55:00,73.19,73.57,73.1,73.53,12612.0,73.19,73.57,73.1,73.53,12612.0
2020-05-29 13:00:00,73.52,73.56,73.45,73.47,5400.0,73.52,73.56,73.45,73.47,5400.0
2020-05-29 13:05:00,73.47,73.6,73.46,73.54,6003.0,73.47,73.6,73.46,73.54,6003.0
2020-05-29 13:10:00,73.54,73.56,73.54,73.55,1425.0,73.54,73.56,73.54,73.55,1425.0
2020-05-29 13:15:00,73.6,73.63,73.4,73.4,8100.0,73.6,73.63,73.4,73.4,8100.0
2020-05-29 13:20:00,73.41,73.43,73.34,73.38,3600.0,73.41,73.43,73.34,73.38,3600.0
2020-05-29 13:25:00,73.36,73.44,73.31,73.37,8793.0,73.36,73.44,73.31,73.37,8793.0
2020-05-29 13:30:00,73.37,73.42,73.34,73.42,7197.0,73.37,73.42,73.34,73.42,7197.0
2020-05-29 13:35:00,73.36,73.41,73.23,73.23,7506.0,73.36,73.41,73.23,73.23,7506.0
2020-05-29 13:40:00,73.27,73.3,73.14,73.14,11769.0,73.27,73.3,73.14,73.14,11769.0
2020-05-29 13:45:00,73.07,73.23,73.07,73.13,11745.0,73.07,73.23,73.07,73.13,11745.0
2020-05-29 13:50:00,73.1,73.13,73.01,73.05,11478.0,73.1,73.13,73.01,73.05,11478.0
2020-05-29 13:55:00,73.04,73.15,73.04,73.12,17493.0,73.04,73.15,73.04,73.12,17493.0
2020-05-29 14:00:00,73.1,73.17,73.06,73.11,4389.0,73.1,73.17,73.06,73.11,4389.0
2020-05-29 14:05:00,73.03,73.35,73.03,73.35,17094.0,73.03,73.35,73.03,73.35,17094.0
2020-05-29 14:10:00,73.39,73.42,73.26,73.26,5067.0,73.39,73.42,73.26,73.26,5067.0
2020-05-29 14:15:00,73.3,73.37,73.21,73.37,8025.0,73.3,73.37,73.21,73.37,8025.0
2020-05-29 14:20:00,73.41,73.45,73.33,73.39,13200.0,73.41,73.45,73.33,73.39,13200.0
2020-05-29 14:25:00,73.37,73.4,73.3,73.35,12999.0,73.37,73.4,73.3,73.35,12999.0
2020-05-29 14:30:00,73.36,73.38,73.25,73.25,13500.0,73.36,73.38,73.25,73.25,13500.0
2020-05-29 14:35:00,73.29,73.32,73.19,73.19,9951.0,73.29,73.32,73.19,73.19,9951.0
2020-05-29 14:40:00,73.11,73.2,73.1,73.13,12273.0,73.11,73.2,73.1,73.13,12273.0
2020-05-29 14:45:00,73.15,73.19,73.05,73.05,13515.0,73.15,73.19,73.05,73.05,13515.0
2020-05-29 14:50:00,73.03,73.03,72.63,72.76,23700.0,73.03,73.03,72.63,72.76,23700.0
2020-05-29 14:55:00,72.79,73.26,72.69,73.26,28611.0,72.79,73.26,72.69,73.26,28611.0
2020-05-29 15:00:00,73.26,73.43,73.21,73.43,17640.0,73.26,73.43,73.21,73.43,17640.0
2020-05-29 15:05:00,73.35,73.37,73.21,73.25,14016.0,73.35,73.37,73.21,73.25,14016.0
2020-05-29 15:10:00,73.24,73.3,73.18,73.2,36387.0,73.24,73.3,73.18,73.2,36387.0
2020-05-29 15:15:00,73.23,73.31,73.07,73.3,12714.0,73.23,73.31,73.07,73.3,12714.0
2020-05-29 15:20:00,73.32,73.54,73.32,73.52,12768.0,73.32,73.54,73.32,73.52,12768.0
2020-05-29 15:25:00,73.5,73.5,73.29,73.36,58215.0,73.5,73.5,73.29,73.36,58215.0
2020-05-29 15:30:00,73.33,73.57,73.26,73.49,36954.0,73.33,73.57,73.26,73.49,36954.0
2020-05-29 15:35:00,73.49,73.75,73.49,73.7,30114.0,73.49,73.75,73.49,73.7,30114.0
2020-05-29 15:40:00,73.73,74.0,73.73,73.86,115986.0,73.73,74.0,73.73,73.86,115986.0
2020-05-29 15:45:00,73.84,74.0,73.72,74.0,144996.0,73.84,74.0,73.72,74.0,144996.0
2020-05-29 15:50:00,74.0,74.72,73.92,74.65,264213.0,74.0,74.72,73.92,74.65,264213.0
2020-05-29 15:55:00,74.77,75.03,74.47,74.85,424263.0,74.77,75.03,74.47,74.85,424263.0
2020-06-01 09:30:00,75.3,75.95,75.17,75.31,125124.0,75.3,75.95,75.17,75.31,125124.0
2020-06-01 09:35:00,75.36,75.68,74.76,74.76,60521.0,75.36,75.68,74.76,74.76,60521.0
2020-06-01 09:40:00,74.76,75.15,74.51,75.15,56650.0,74.76,75.15,74.51,75.15,56650.0
2020-06-01 09:45:00,75.22,75.33,74.91,74.99,36821.0,75.22,75.33,74.91,74.99,36821.0
2020-06-01 09:50:00,74.91,74.96,74.28,74.34,31280.0,74.91,74.96,74.28,74.34,31280.0
2020-06-01 09:55:00,74.31,74.46,74.02,74.08,26089.0,74.31,74.46,74.02,74.08,26089.0
2020-06-01 10:00:00,74.01,74.16,73.83,73.99,33681.0,74.01,74.16,73.83,73.99,33681.0
2020-06-01 10:05:00,73.96,74.11,73.67,73.69,36374.0,73.96,74.11,73.67,73.69,36374.0
2020-06-01 10:10:00,73.75,74.09,73.67,73.91,37096.0,73.75,74.09,73.67,73.91,37096.0
2020-06-01 10:15:00,73.88,73.9,73.58,73.8,32877.0,73.88,73.9,73.58,73.8,32877.0
2020-06-01 10:20:00,73.78,73.96,73.54,73.79,25887.0,73.78,73.96,73.54,73.79,25887.0
2020-06-01 10:25:00,73.75,73.89,73.55,73.64,29935.0,73.75,73.89,73.55,73.64,29935.0
2020-06-01 10:30:00,73.65,73.91,73.57,73.67,27779.0,73.65,73.91,73.57,73.67,27779.0
2020-06-01 10:35:00,73.72,73.98,73.57,73.98,31044.0,73.72,73.98,73.57,73.98,31044.0
2020-06-01 10:40:00,73.92,74.08,73.87,73.95,36175.0,73.92,74.08,73.87,73.95,36175.0
2020-06-01 10:45:00,73.98,74.11,73.96,73.98,18553.0,73.98,74.11,73.96,73.98,18553.0
2020-06-01 10:50:00,73.97,74.21,73.94,74.05,20561.0,73.97,74.21,73.94,74.05,20561.0
2020-06-01 10:55:00,74.05,74.45,74.03,74.43,16383.0,74.05,74.45,74.03,74.43,16383.0
2020-06-01 11:00:00,74.4,74.57,74.36,74.38,20799.0,74.4,74.57,74.36,74.38,20799.0
2020-06-01 11:05:00,74.4,74.47,74.13,74.2,24058.0,74.4,74.47,74.13,74.2,24058.0
2020-06-01 11:10:00,74.21,74.26,73.88,74.01,33869.0,74.21,74.26,73.88,74.01,33869.0
2020-06-01 11:15:00,74.0,74.13,73.93,73.98,18293.0,74.0,74.13,73.93,73.98,18293.0
2020-06-01 11:20:00,73.96,74.05,73.8,73.86,23281.0,73.96,74.05,73.8,73.86,23281.0
2020-06-01 11:25:00,73.9,74.1,73.71,74.1,26851.0,73.9,74.1,73.71,74.1,26851.0
2020-06-01 11:30:00,74.1,74.19,73.98,74.13,20466.0,74.1,74.19,73.98,74.13,20466.0
2020-06-01 11:35:00,74.06,74.25,74.01,74.06,22862.0,74.06,74.25,74.01,74.06,22862.0
2020-06-01 11:40:00,74.06,74.31,74.01,74.03,27755.0,74.06,74.31,74.01,74.03,27755.0
2020-06-01 11:45:00,74.05,74.15,73.92,74.15,34252.0,74.05,74.15,73.92,74.15,34252.0
2020-06-01 11:50:00,74.06,74.27,74.05,74.19,20341.0,74.06,74.27,74.05,74.19,20341.0
2020-06-01 11:55:00,74.13,74.29,74.01,74.2,23711.0,74.13,74.29,74.01,74.2,23711.0
2020-06-01 12:00:00,74.18,74.25,73.98,74.0,21828.0,74.18,74.25,73.98,74.0,21828.0
2020-06-01 12:05:00,74.01,74.25,74.01,74.17,18387.0,74.01,74.25,74.01,74.17,18387.0
2020-06-01 12:10:00,74.2,74.33,74.08,74.08,20662.0,74.2,74.33,74.08,74.08,20662.0
2020-06-01 12:15:00,74.14,74.34,74.14,74.33,17053.0,74.14,74.34,74.14,74.33,17053.0
2020-06-01 12:20:00,74.28,74.32,74.16,74.31,14317.0,74.28,74.32,74.16,74.31,14317.0
2020-06-01 12:25:00,74.29,74.3,74.12,74.2,17145.0,74.29,74.3,74.12,74.2,17145.0
2020-06-01 12:30:00,74.2,74.24,74.03,74.21,45857.0,74.2,74.24,74.03,74.21,45857.0
2020-06-01 12:35:00,74.17,74.19,74.08,74.11,15014.0,74.17,74.19,74.08,74.11,15014.0
2020-06-01 12:40:00,74.09,74.22,74.01,74.1,20234.0,74.09,74.22,74.01,74.1,20234.0
2020-06-01 12:45:00,74.1,74.24,74.08,74.11,17906.0,74.1,74.24,74.08,74.11,17906.0
2020-06-01 12:50:00,74.12,74.28,74.11,74.18,22268.0,74.12,74.28,74.11,74.18,22268.0
2020-06-01 12:55:00,74.18,74.21,74.06,74.08,12125.0,74.18,74.21,74.06,74.08,12125.0
2020-06-01 13:00:00,74.09,74.23,73.97,74.14,39139.0,74.09,74.23,73.97,74.14,39139.0
2020-06-01 13:05:00,74.13,74.15,73.99,74.12,16728.0,74.13,74.15,73.99,74.12,16728.0
2020-06-01 13:10:00,74.14,74.26,74.09,74.21,14965.0,74.14,74.26,74.09,74.21,14965.0
2020-06-01 13:15:00,74.16,74.32,74.13,74.16,12260.0,74.16,74.32,74.13,74.16,12260.0
2020-06-01 13:20:00,74.13,74.31,74.09,74.17,14521.0,74.13,74.31,74.09,74.17,14521.0
2020-06-01 13:25:00,74.18,74.38,74.17,74.22,18849.0,74.18,74.38,74.17,74.22,18849.0
2020-06-01 13:30:00,74.22,74.28,74.13,74.21,13993.0,74.22,74.28,74.13,74.21,13993.0
2020-06-01 13:35:00,74.24,74.36,74.22,74.34,11871.0,74.24,74.36,74.22,74.34,11871.0
2020-06-01 13:40:00,74.32,74.36,74.24,74.32,20259.0,74.32,74.36,74.24,74.32,20259.0
2020-06-01 13:45:00,74.29,74.39,74.2,74.22,13231.0,74.29,74.39,74.2,74.22,13231.0
2020-06-01 13:50:00,74.2,74.35,74.14,74.35,16244.0,74.2,74.35,74.14,74.35,16244.0
2020-06-01 13:55:00,74.35,74.49,74.35,74.46,8900.0,74.35,74.49,74.35,74.46,8900.0
2020-06-01 14:00:00,74.43,74.61,74.33,74.58,12827.0,74.43,74.61,74.33,74.58,12827.0
2020-06-01 14:05:00,74.6,74.73,74.47,74.72,22606.0,74.6,74.73,74.47,74.72,22606.0
2020-06-01 14:10:00,74.69,74.7,74.52,74.58,13798.0,74.69,74.7,74.52,74.58,13798.0
2020-06-01 14:15:00,74.58,74.6,74.41,74.48,20459.0,74.58,74.6,74.41,74.48,20459.0
2020-06-01 14:20:00,74.48,74.48,74.23,74.31,36061.0,74.48,74.48,74.23,74.31,36061.0
2020-06-01 14:25:00,74.31,74.45,74.3,74.36,13636.0,74.31,74.45,74.3,74.36,13636.0
2020-06-01 14:30:00,74.35,74.5,74.3,74.47,21788.0,74.35,74.5,74.3,74.47,21788.0
2020-06-01 14:35:00,74.43,74.68,74.35,74.49,72415.0,74.43,74.68,74.35,74.49,72415.0
2020-06-01 14:40:00,74.51,74.77,74.49,74.75,14526.0,74.51,74.77,74.49,74.75,14526.0
2020-06-01 14:45:00,74.77,74.77,74.44,74.52,23748.0,74.77,74.77,74.44,74.52,23748.0
2020-06-01 14:50:00,74.52,74.68,74.47,74.62,21012.0,74.52,74.68,74.47,74.62,21012.0
2020-06-01 14:55:00,74.61,74.73,74.54,74.61,16916.0,74.61,74.73,74.54,74.61,16916.0
2020-06-01 15:00:00,74.58,74.65,74.5,74.63,14734.0,74.58,74.65,74.5,74.63,14734.0
2020-06-01 15:05:00,74.58,74.62,74.36,74.5,19421.0,74.58,74.62,74.36,74.5,19421.0
2020-06-01 15:10:00,74.48,74.63,74.42,74.42,23953.0,74.48,74.63,74.42,74.42,23953.0
2020-06-01 15:15:00,74.41,74.43,74.32,74.42,27818.0,74.41,74.43,74.32,74.42,27818.0
2020-06-01 15:20:00,74.42,74.54,74.34,74.5,25149.0,74.42,74.54,74.34,74.5,25149.0
2020-06-01 15:25:00,74.5,74.52,74.36,74.46,30808.0,74.5,74.52,74.36,74.46,30808.0
2020-06-01 15:30:00,74.44,74.5,74.37,74.41,30469.0,74.44,74.5,74.37,74.41,30469.0
2020-06-01 15:35:00,74.4,74.44,74.16,74.3,35410.0,74.4,74.44,74.16,74.3,35410.0
2020-06-01 15:40:00,74.3,74.43,74.11,74.33,46907.0,74.3,74.43,74.11,74.33,46907.0
2020-06-01 15:45:00,74.37,74.46,74.25,74.34,41530.0,74.37,74.46,74.25,74.34,41530.0
2020-06-01 15:50:00,74.34,74.39,74.12,74.25,52064.0,74.34,74.39,74.12,74.25,52064.0
2020-06-01 15:55:00,74.28,74.35,74.12,74.25,132205.0,74.28,74.35,74.12,74.25,132205.0
2020-06-02 09:30:00,74.84,74.99,74.1,74.46,116348.0,74.84,74.99,74.1,74.46,116348.0
2020-06-02 09:35:00,74.45,74.5,74.03,74.24,31558.0,74.45,74.5,74.03,74.24,31558.0
2020-06-02 09:40:00,74.29,74.46,74.14,74.2,32496.0,74.29,74.46,74.14,74.2,32496.0
2020-06-02 09:45:00,74.24,74.24,73.95,74.15,27834.0,74.24,74.24,73.95,74.15,27834.0
2020-06-02 09:50:00,74.05,74.25,73.89,73.96,15683.0,74.05,74.25,73.89,73.96,15683.0
2020-06-02 09:55:00,73.95,74.14,73.76,74.12,20254.0,73.95,74.14,73.76,74.12,20254.0
2020-06-02 10:00:00,74.13,74.57,74.13,74.46,37402.0,74.13,74.57,74.13,74.46,37402.0
2020-06-02 10:05:00,74.46,74.46,74.14,74.15,13054.0,74.46,74.46,74.14,74.15,13054.0
2020-06-02 10:10:00,74.21,74.25,74.0,74.25,16599.0,74.21,74.25,74.0,74.25,16599.0
2020-06-02 10:15:00,74.2,74.24,74.05,74.09,18400.0,74.2,74.24,74.05,74.09,18400.0
2020-06-02 10:20:00,74.07,74.13,73.93,73.94,28172.0,74.07,74.13,73.93,73.94,28172.0
2020-06-02 10:25:00,73.92,74.16,73.85,74.16,19412.0,73.92,74.16,73.85,74.16,19412.0
2020-06-02 10:30:00,74.17,74.29,74.12,74.23,12637.0,74.17,74.29,74.12,74.23,12637.0
2020-06-02 10:35:00,74.2,74.59,74.2,74.52,14893.0,74.2,74.59,74.2,74.52,14893.0
2020-06-02 10:40:00,74.44,74.55,74.23,74.23,28248.0,74.44,74.55,74.23,74.23,28248.0
2020-06-02 10:45:00,74.22,74.39,74.13,74.13,11123.0,74.22,74.39,74.13,74.13,11123.0
2020-06-02 10:50:00,74.1,74.31,74.05,74.25,9720.0,74.1,74.31,74.05,74.25,9720.0
2020-06-02 10:55:00,74.29,74.42,74.21,74.23,10374.0,74.29,74.42,74.21,74.23,10374.0
2020-06-02 11:00:00,74.2,74.2,73.85,74.03,12763.0,74.2,74.2,73.85,74.03,12763.0
2020-06-02 11:05:00,73.95,74.02,73.81,73.85,10249.0,73.95,74.02,73.81,73.85,10249.0
2020-06-02 11:10:00,73.86,73.95,73.65,73.65,26710.0,73.86,73.95,73.65,73.65,26710.0
2020-06-02 11:15:00,73.67,74.09,73.67,74.07,13041.0,73.67,74.09,73.67,74.07,13041.0
2020-06-02 11:20:00,74.06,74.28,74.04,74.13,11136.0,74.06,74.28,74.04,74.13,11136.0
2020-06-02 11:25:00,74.15,74.27,74.09,74.16,16722.0,74.15,74.27,74.09,74.16,16722.0
2020-06-02 11:30:00,74.14,74.22,74.03,74.14,13844.0,74.14,74.22,74.03,74.14,13844.0
2020-06-02 11:35:00,74.13,74.22,74.06,74.18,10625.0,74.13,74.22,74.06,74.18,10625.0
2020-06-02 11:40:00,74.18,74.26,74.16,74.24,7063.0,74.18,74.26,74.16,74.24,7063.0
2020-06-02 11:45:00,74.28,74.29,74.05,74.1,16716.0,74.28,74.29,74.05,74.1,16716.0
2020-06-02 11:50:00,74.07,74.28,74.04,74.26,21411.0,74.07,74.28,74.04,74.26,21411.0
2020-06-02 11:55:00,74.26,74.33,74.14,74.19,23527.0,74.26,74.33,74.14,74.19,23527.0
2020-06-02 12:00:00,74.21,74.41,74.19,74.32,9519.0,74.21,74.41,74.19,74.32,9519.0
2020-06-02 12:05:00,74.32,74.39,74.27,74.39,9456.0,74.32,74.39,74.27,74.39,9456.0
2020-06-02 12:10:00,74.41,74.48,74.41,74.46,9008.0,74.41,74.48,74.41,74.46,9008.0
2020-06-02 12:15:00,74.45,74.63,74.42,74.59,13625.0,74.45,74.63,74.42,74.59,13625.0
2020-06-02 12:20:00,74.62,74.64,74.44,74.61,11929.0,74.62,74.64,74.44,74.61,11929.0
2020-06-02 12:25:00,74.58,74.75,74.58,74.75,9579.0,74.58,74.75,74.58,74.75,9579.0
2020-06-02 12:30:00,74.71,74.75,74.68,74.72,18399.0,74.71,74.75,74.68,74.72,18399.0
2020-06-02 12:35:00,74.72,74.72,74.48,74.51,16622.0,74.72,74.72,74.48,74.51,16622.0
2020-06-02 12:40:00,74.53,74.79,74.51,74.76,22979.0,74.53,74.79,74.51,74.76,22979.0
2020-06-02 12:45:00,74.73,74.76,74.57,74.66,11942.0,74.73,74.76,74.57,74.66,11942.0
2020-06-02 12:50:00,74.66,74.7,74.62,74.64,13576.0,74.66,74.7,74.62,74.64,13576.0
2020-06-02 12:55:00,74.65,74.8,74.65,74.76,15073.0,74.65,74.8,74.65,74.76,15073.0
2020-06-02 13:00:00,74.75,74.91,74.74,74.82,12672.0,74.75,74.91,74.74,74.82,12672.0
2020-06-02 13:05:00,74.82,74.92,74.82,74.91,11564.0,74.82,74.92,74.82,74.91,11564.0
2020-06-02 13:10:00,74.92,75.14,74.92,74.99,24550.0,74.92,75.14,74.92,74.99,24550.0
2020-06-02 13:15:00,74.95,75.12,74.94,75.06,11612.0,74.95,75.12,74.94,75.06,11612.0
2020-06-02 13:20:00,75.05,75.05,74.86,74.86,32150.0,75.05,75.05,74.86,74.86,32150.0
2020-06-02 13:25:00,74.88,75.01,74.85,74.9,21409.0,74.88,75.01,74.85,74.9,21409.0
2020-06-02 13:30:00,74.9,75.0,74.83,74.93,15823.0,74.9,75.0,74.83,74.93,15823.0
2020-06-02 13:35:00,74.92,75.08,74.87,75.08,10847.0,74.92,75.08,74.87,75.08,10847.0
2020-06-02 13:40:00,75.08,75.09,74.91,74.95,13404.0,75.08,75.09,74.91,74.95,13404.0
2020-06-02 13:45:00,74.94,75.01,74.93,74.97,11139.0,74.94,75.01,74.93,74.97,11139.0
2020-06-02 13:50:00,74.97,74.99,74.91,74.93,15330.0,74.97,74.99,74.91,74.93,15330.0
2020-06-02 13:55:00,74.96,75.04,74.9,75.0,18888.0,74.96,75.04,74.9,75.0,18888.0
2020-06-02 14:00:00,74.99,74.99,74.77,74.77,13646.0,74.99,74.99,74.77,74.77,13646.0
2020-06-02 14:05:00,74.73,74.73,74.56,74.63,15617.0,74.73,74.73,74.56,74.63,15617.0
2020-06-02 14:10:00,74.65,74.74,74.63,74.65,17154.0,74.65,74.74,74.63,74.65,17154.0
2020-06-02 14:15:00,74.64,74.74,74.61,74.66,23259.0,74.64,74.74,74.61,74.66,23259.0
2020-06-02 14:20:00,74.67,74.7,74.59,74.61,16580.0,74.67,74.7,74.59,74.61,16580.0
2020-06-02 14:25:00,74.6,74.61,74.43,74.53,17548.0,74.6,74.61,74.43,74.53,17548.0
2020-06-02 14:30:00,74.53,74.56,74.35,74.35,11475.0,74.53,74.56,74.35,74.35,11475.0
2020-06-02 14:35:00,74.36,74.4,74.18,74.38,29018.0,74.36,74.4,74.18,74.38,29018.0
2020-06-02 14:40:00,74.36,74.46,74.31,74.37,17587.0,74.36,74.46,74.31,74.37,17587.0
2020-06-02 14:45:00,74.4,74.53,74.38,74.53,13962.0,74.4,74.53,74.38,74.53,13962.0
2020-06-02 14:50:00,74.53,74.54,74.4,74.41,13628.0,74.53,74.54,74.4,74.41,13628.0
2020-06-02 14:55:00,74.42,74.52,74.41,74.41,18734.0,74.42,74.52,74.41,74.41,18734.0
2020-06-02 15:00:00,74.42,74.54,74.41,74.5,14484.0,74.42,74.54,74.41,74.5,14484.0
2020-06-02 15:05:00,74.48,74.51,74.41,74.41,12928.0,74.48,74.51,74.41,74.41,12928.0
2020-06-02 15:10:00,74.41,74.42,74.3,74.34,16759.0,74.41,74.42,74.3,74.34,16759.0
2020-06-02 15:15:00,74.34,74.41,74.32,74.35,29376.0,74.34,74.41,74.32,74.35,29376.0
2020-06-02 15:20:00,74.36,74.49,74.3,74.34,17017.0,74.36,74.49,74.3,74.34,17017.0
2020-06-02 15:25:00,74.34,74.41,74.2,74.39,20023.0,74.34,74.41,74.2,74.39,20023.0
2020-06-02 15:30:00,74.39,74.44,74.29,74.33,23713.0,74.39,74.44,74.29,74.33,23713.0
2020-06-02 15:35:00,74.34,74.54,74.32,74.44,66343.0,74.34,74.54,74.32,74.44,66343.0
2020-06-02 15:40:00,74.45,74.56,74.43,74.54,38596.0,74.45,74.56,74.43,74.54,38596.0
2020-06-02 15:45:00,74.54,74.6,74.5,74.58,41566.0,74.54,74.6,74.5,74.58,41566.0
2020-06-02 15:50:00,74.58,74.87,74.56,74.83,63252.0,74.58,74.87,74.56,74.83,63252.0
2020-06-02 15:55:00,74.86,74.91,74.72,74.85,105185.0,74.86,74.91,74.72,74.85,105185.0
2020-06-03 09:30:00,74.61,75.0,74.46,74.59,58944.0,74.61,75.0,74.46,74.59,58944.0
2020-06-03 09:35:00,74.65,74.8,74.59,74.72,11595.0,74.65,74.8,74.59,74.72,11595.0
2020-06-03 09:40:00,74.74,74.94,74.71,74.81,12927.0,74.74,74.94,74.71,74.81,12927.0
2020-06-03 09:45:00,74.81,74.86,74.3,74.33,11750.0,74.81,74.86,74.3,74.33,11750.0
2020-06-03 09:50:00,74.36,74.41,74.07,74.12,21708.0,74.36,74.41,74.07,74.12,21708.0
2020-06-03 09:55:00,74.15,74.41,74.11,74.28,19294.0,74.15,74.41,74.11,74.28,19294.0
2020-06-03 10:00:00,74.3,74.56,74.23,74.39,18754.0,74.3,74.56,74.23,74.39,18754.0
2020-06-03 10:05:00,74.38,74.52,74.29,74.49,16064.0,74.38,74.52,74.29,74.49,16064.0
2020-06-03 10:10:00,74.52,74.64,74.48,74.61,22763.0,74.52,74.64,74.48,74.61,22763.0
2020-06-03 10:15:00,74.61,74.72,74.48,74.48,21600.0,74.61,74.72,74.48,74.48,21600.0
2020-06-03 10:20:00,74.51,74.66,74.42,74.65,25189.0,74.51,74.66,74.42,74.65,25189.0
2020-06-03 10:25:00,74.63,74.65,74.51,74.65,18202.0,74.63,74.65,74.51,74.65,18202.0
2020-06-03 10:30:00,74.63,74.82,74.52,74.74,23841.0,74.63,74.82,74.52,74.74,23841.0
2020-06-03 10:35:00,74.76,74.88,74.76,74.83,13615.0,74.76,74.88,74.76,74.83,13615.0
2020-06-03 10:40:00,74.81,74.91,74.78,74.88,11540.0,74.81,74.91,74.78,74.88,11540.0
2020-06-03 10:45:00,74.91,75.17,74.91,75.15,13641.0,74.91,75.17,74.91,75.15,13641.0
2020-06-03 10:50:00,75.15,75.24,74.99,75.19,16306.0,75.15,75.24,74.99,75.19,16306.0
2020-06-03 10:55:00,75.19,75.2,75.04,75.04,8654.0,75.19,75.2,75.04,75.04,8654.0
2020-06-03 11:00:00,75.03,75.23,75.0,75.23,10993.0,75.03,75.23,75.0,75.23,10993.0
2020-06-03 11:05:00,75.2,75.31,75.15,75.31,16904.0,75.2,75.31,75.15,75.31,16904.0
2020-06-03 11:10:00,75.29,75.34,75.13,75.2,10016.0,75.29,75.34,75.13,75.2,10016.0
2020-06-03 11:15:00,75.22,75.35,75.22,75.29,11109.0,75.22,75.35,75.22,75.29,11109.0
2020-06-03 11:20:00,75.3,75.32,75.24,75.27,24104.0,75.3,75.32,75.24,75.27,24104.0
2020-06-03 11:25:00,75.27,75.27,74.96,75.0,56215.0,75.27,75.27,74.96,75.0,56215.0
2020-06-03 11:30:00,74.99,75.19,74.99,75.16,7233.0,74.99,75.19,74.99,75.16,7233.0
2020-06-03 11:35:00,75.13,75.31,75.11,75.29,28699.0,75.13,75.31,75.11,75.29,28699.0
2020-06-03 11:40:00,75.29,75.34,75.21,75.3,11111.0,75.29,75.34,75.21,75.3,11111.0
2020-06-03 11:45:00,75.3,75.41,75.25,75.31,34953.0,75.3,75.41,75.25,75.31,34953.0
2020-06-03 11:50:00,75.3,75.31,75.1,75.16,16547.0,75.3,75.31,75.1,75.16,16547.0
2020-06-03 11:55:00,75.14,75.2,75.07,75.07,11010.0,75.14,75.2,75.07,75.07,11010.0
2020-06-03 12:00:00,75.08,75.1,74.93,74.99,27306.0,75.08,75.1,74.93,74.99,27306.0
2020-06-03 12:05:00,74.98,75.02,74.8,74.8,9677.0,74.98,75.02,74.8,74.8,9677.0
2020-06-03 12:10:00,74.78,74.8,74.6,74.62,17515.0,74.78,74.8,74.6,74.62,17515.0
2020-06-03 12:15:00,74.62,74.63,74.47,74.53,20970.0,74.62,74.63,74.47,74.53,20970.0
2020-06-03 12:20:00,74.53,74.6,74.51,74.53,14529.0,74.53,74.6,74.51,74.53,14529.0
2020-06-03 12:25:00,74.54,74.59,74.51,74.58,13204.0,74.54,74.59,74.51,74.58,13204.0
2020-06-03 12:30:00,74.58,74.62,74.42,74.56,42162.0,74.58,74.62,74.42,74.56,42162.0
2020-06-03 12:35:00,74.55,74.59,74.32,74.34,43231.0,74.55,74.59,74.32,74.34,43231.0
2020-06-03 12:40:00,74.37,74.45,74.21,74.27,48511.0,74.37,74.45,74.21,74.27,48511.0
2020-06-03 12:45:00,74.23,74.34,74.16,74.27,11907.0,74.23,74.34,74.16,74.27,11907.0
2020-06-03 12:50:00,74.2,74.28,74.16,74.26,11754.0,74.2,74.28,74.16,74.26,11754.0
2020-06-03 12:55:00,74.24,74.24,74.1,74.16,9118.0,74.24,74.24,74.1,74.16,9118.0
2020-06-03 13:00:00,74.19,74.19,74.1,74.17,11084.0,74.19,74.19,74.1,74.17,11084.0
2020-06-03 13:05:00,74.18,74.22,74.13,74.19,7523.0,74.18,74.22,74.13,74.19,7523.0
2020-06-03 13:10:00,74.19,74.23,74.12,74.21,16641.0,74.19,74.23,74.12,74.21,16641.0
2020-06-03 13:15:00,74.21,74.24,74.12,74.2,8517.0,74.21,74.24,74.12,74.2,8517.0
2020-06-03 13:20:00,74.2,74.3,74.13,74.13,20587.0,74.2,74.3,74.13,74.13,20587.0
2020-06-03 13:25:00,74.14,74.18,74.05,74.13,15032.0,74.14,74.18,74.05,74.13,15032.0
2020-06-03 13:30:00,74.14,74.27,74.12,74.21,10376.0,74.14,74.27,74.12,74.21,10376.0
2020-06-03 13:35:00,74.21,74.27,74.18,74.21,8485.0,74.21,74.27,74.18,74.21,8485.0
2020-06-03 13:40:00,74.23,74.28,74.19,74.25,6349.0,74.23,74.28,74.19,74.25,6349.0
2020-06-03 13:45:00,74.23,74.25,74.0,74.0,9937.0,74.23,74.25,74.0,74.0,9937.0
2020-06-03 13:50:00,74.01,74.01,73.92,73.93,15400.0,74.01,74.01,73.92,73.93,15400.0
2020-06-03 13:55:00,73.95,74.0,73.94,73.98,8735.0,73.95,74.0,73.94,73.98,8735.0
2020-06-03 14:00:00,73.98,74.05,73.95,74.02,20168.0,73.98,74.05,73.95,74.02,20168.0
2020-06-03 14:05:00,74.02,74.15,74.0,74.03,9602.0,74.02,74.15,74.0,74.03,9602.0
2020-06-03 14:10:00,74.02,74.09,74.0,74.0,7807.0,74.02,74.09,74.0,74.0,7807.0
2020-06-03 14:15:00,74.0,74.09,73.99,74.06,14945.0,74.0,74.09,73.99,74.06,14945.0
2020-06-03 14:20:00,74.07,74.14,74.02,74.12,10734.0,74.07,74.14,74.02,74.12,10734.0
2020-06-03 14:25:00,74.12,74.15,73.97,73.99,19780.0,74.12,74.15,73.97,73.99,19780.0
2020-06-03 14:30:00,73.98,74.11,73.96,74.09,21513.0,73.98,74.11,73.96,74.09,21513.0
2020-06-03 14:35:00,74.09,74.28,74.08,74.24,11527.0,74.09,74.28,74.08,74.24,11527.0
2020-06-03 14:40:00,74.25,74.3,74.21,74.27,7704.0,74.25,74.3,74.21,74.27,7704.0
2020-06-03 14:45:00,74.26,74.29,74.21,74.28,16184.0,74.26,74.29,74.21,74.28,16184.0
2020-06-03 14:50:00,74.28,74.39,74.26,74.34,20867.0,74.28,74.39,74.26,74.34,20867.0
2020-06-03 14:55:00,74.36,74.36,74.26,74.27,8758.0,74.36,74.36,74.26,74.27,8758.0
2020-06-03 15:00:00,74.27,74.3,74.19,74.28,13966.0,74.27,74.3,74.19,74.28,13966.0
2020-06-03 15:05:00,74.3,74.46,74.3,74.45,19305.0,74.3,74.46,74.3,74.45,19305.0
2020-06-03 15:10:00,74.46,74.52,74.42,74.45,13055.0,74.46,74.52,74.42,74.45,13055.0
2020-06-03 15:15:00,74.38,74.44,74.35,74.43,12355.0,74.38,74.44,74.35,74.43,12355.0
2020-06-03 15:20:00,74.42,74.48,74.34,74.46,11202.0,74.42,74.48,74.34,74.46,11202.0
2020-06-03 15:25:00,74.46,74.62,74.42,74.58,15764.0,74.46,74.62,74.42,74.58,15764.0
2020-06-03 15:30:00,74.57,74.68,74.53,74.67,16309.0,74.57,74.68,74.53,74.67,16309.0
2020-06-03 15:35:00,74.66,74.68,74.59,74.64,24421.0,74.66,74.68,74.59,74.64,24421.0
2020-06-03 15:40:00,74.64,74.7,74.58,74.64,36128.0,74.64,74.7,74.58,74.64,36128.0
2020-06-03 15:45:00,74.63,74.87,74.63,74.84,28420.0,74.63,74.87,74.63,74.84,28420.0
2020-06-03 15:50:00,74.87,74.95,74.71,74.76,53468.0,74.87,74.95,74.71,74.76,53468.0
2020-06-03 15:55:00,74.75,74.77,74.59,74.73,120681.0,74.75,74.77,74.59,74.73,120681.0
2020-06-04 09:30:00,74.22,74.41,73.57,74.08,72623.0,74.22,74.41,73.57,74.08,72623.0
2020-06-04 09:35:00,74.03,74.17,73.64,73.69,27501.0,74.03,74.17,73.64,73.69,27501.0
2020-06-04 09:40:00,73.77,74.08,73.76,73.9,15332.0,73.77,74.08,73.76,73.9,15332.0
2020-06-04 09:45:00,73.99,74.24,73.88,74.04,16521.0,73.99,74.24,73.88,74.04,16521.0
2020-06-04 09:50:00,74.12,74.21,73.86,73.97,17090.0,74.12,74.21,73.86,73.97,17090.0
2020-06-04 09:55:00,74.02,74.25,73.93,74.17,33995.0,74.02,74.25,73.93,74.17,33995.0
2020-06-04 10:00:00,74.18,74.31,74.14,74.26,26012.0,74.18,74.31,74.14,74.26,26012.0
2020-06-04 10:05:00,74.31,74.46,74.2,74.42,41954.0,74.31,74.46,74.2,74.42,41954.0
2020-06-04 10:10:00,74.41,74.47,74.15,74.22,26025.0,74.41,74.47,74.15,74.22,26025.0
2020-06-04 10:15:00,74.26,74.48,74.26,74.3,27123.0,74.26,74.48,74.26,74.3,27123.0
2020-06-04 10:20:00,74.26,74.35,74.14,74.2,24360.0,74.26,74.35,74.14,74.2,24360.0
2020-06-04 10:25:00,74.2,74.21,73.94,74.06,20918.0,74.2,74.21,73.94,74.06,20918.0
2020-06-04 10:30:00,74.13,74.29,74.07,74.1,28824.0,74.13,74.29,74.07,74.1,28824.0
2020-06-04 10:35:00,74.12,74.15,73.88,74.03,45875.0,74.12,74.15,73.88,74.03,45875.0
2020-06-04 10:40:00,74.05,74.1,73.55,73.63,48250.0,74.05,74.1,73.55,73.63,48250.0
2020-06-04 10:45:00,73.67,73.68,73.28,73.47,48968.0,73.67,73.68,73.28,73.47,48968.0
2020-06-04 10:50:00,73.44,73.47,73.23,73.24,24318.0,73.44,73.47,73.23,73.24,24318.0
2020-06-04 10:55:00,73.24,73.27,73.05,73.23,37496.0,73.24,73.27,73.05,73.23,37496.0
2020-06-04 11:00:00,73.23,73.42,73.22,73.26,21500.0,73.23,73.42,73.22,73.26,21500.0
2020-06-04 11:05:00,73.32,73.47,73.07,73.31,27567.0,73.32,73.47,73.07,73.31,27567.0
2020-06-04 11:10:00,73.32,73.34,73.08,73.29,29626.0,73.32,73.34,73.08,73.29,29626.0
2020-06-04 11:15:00,73.29,73.34,73.1,73.21,38739.0,73.29,73.34,73.1,73.21,38739.0
2020-06-04 11:20:00,73.21,73.24,73.05,73.08,10954.0,73.21,73.24,73.05,73.08,10954.0
2020-06-04 11:25:00,73.06,73.08,72.8,72.88,24075.0,73.06,73.08,72.8,72.88,24075.0
2020-06-04 11:30:00,72.88,73.18,72.84,73.15,16605.0,72.88,73.18,72.84,73.15,16605.0
2020-06-04 11:35:00,73.09,73.19,73.09,73.19,9460.0,73.09,73.19,73.09,73.19,9460.0
2020-06-04 11:40:00,73.2,73.28,73.18,73.28,10376.0,73.2,73.28,73.18,73.28,10376.0
2020-06-04 11:45:00,73.23,73.32,73.11,73.14,11049.0,73.23,73.32,73.11,73.14,11049.0
2020-06-04 11:50:00,73.14,73.15,72.98,73.09,19361.0,73.14,73.15,72.98,73.09,19361.0
2020-06-04 11:55:00,73.12,73.27,73.1,73.27,8457.0,73.12,73.27,73.1,73.27,8457.0
2020-06-04 12:00:00,73.24,73.24,73.04,73.08,18168.0,73.24,73.24,73.04,73.08,18168.0
2020-06-04 12:05:00,73.09,73.16,72.99,73.02,9388.0,73.09,73.16,72.99,73.02,9388.0
2020-06-04 12:10:00,73.02,73.02,72.76,72.76,14756.0,73.02,73.02,72.76,72.76,14756.0
2020-06-04 12:15:00,72.77,72.81,72.65,72.78,25475.0,72.77,72.81,72.65,72.78,25475.0
2020-06-04 12:20:00,72.75,72.94,72.71,72.89,11042.0,72.75,72.94,72.71,72.89,11042.0
2020-06-04 12:25:00,72.94,72.97,72.81,72.81,10546.0,72.94,72.97,72.81,72.81,10546.0
2020-06-04 12:30:00,72.81,72.81,72.55,72.61,32262.0,72.81,72.81,72.55,72.61,32262.0
2020-06-04 12:35:00,72.59,72.64,72.43,72.46,17125.0,72.59,72.64,72.43,72.46,17125.0
2020-06-04 12:40:00,72.48,72.49,72.42,72.47,16063.0,72.48,72.49,72.42,72.47,16063.0
2020-06-04 12:45:00,72.49,72.58,72.45,72.51,20455.0,72.49,72.58,72.45,72.51,20455.0
2020-06-04 12:50:00,72.49,72.54,72.08,72.11,27929.0,72.49,72.54,72.08,72.11,27929.0
2020-06-04 12:55:00,72.13,72.37,72.11,72.12,11953.0,72.13,72.37,72.11,72.12,11953.0
2020-06-04 13:00:00,72.14,72.28,72.14,72.23,20156.0,72.14,72.28,72.14,72.23,20156.0
2020-06-04 13:05:00,72.21,72.26,72.15,72.17,12079.0,72.21,72.26,72.15,72.17,12079.0
2020-06-04 13:10:00,72.22,72.42,72.2,72.35,9877.0,72.22,72.42,72.2,72.35,9877.0
2020-06-04 13:15:00,72.35,72.39,72.2,72.28,12775.0,72.35,72.39,72.2,72.28,12775.0
2020-06-04 13:20:00,72.3,72.34,72.18,72.18,10460.0,72.3,72.34,72.18,72.18,10460.0
2020-06-04 13:25:00,72.2,72.2,72.1,72.1,17546.0,72.2,72.2,72.1,72.1,17546.0
2020-06-04 13:30:00,72.14,72.28,72.1,72.14,16825.0,72.14,72.28,72.1,72.14,16825.0
2020-06-04 13:35:00,72.14,72.27,72.09,72.27,12270.0,72.14,72.27,72.09,72.27,12270.0
2020-06-04 13:40:00,72.25,72.46,72.23,72.4,12761.0,72.25,72.46,72.23,72.4,12761.0
2020-06-04 13:45:00,72.38,72.42,72.29,72.42,14271.0,72.38,72.42,72.29,72.42,14271.0
2020-06-04 13:50:00,72.39,72.47,72.27,72.27,13984.0,72.39,72.47,72.27,72.27,13984.0
2020-06-04 13:55:00,72.27,72.34,72.21,72.21,14754.0,72.27,72.34,72.21,72.21,14754.0
2020-06-04 14:00:00,72.21,72.28,72.18,72.25,13373.0,72.21,72.28,72.18,72.25,13373.0
2020-06-04 14:05:00,72.25,72.27,72.11,72.11,16454.0,72.25,72.27,72.11,72.11,16454.0
2020-06-04 14:10:00,72.16,72.17,72.1,72.16,23590.0,72.16,72.17,72.1,72.16,23590.0
2020-06-04 14:15:00,72.15,72.21,72.03,72.06,26571.0,72.15,72.21,72.03,72.06,26571.0
2020-06-04 14:20:00,72.07,72.07,71.94,71.97,33528.0,72.07,72.07,71.94,71.97,33528.0
2020-06-04 14:25:00,72.01,72.06,71.94,72.05,18511.0,72.01,72.06,71.94,72.05,18511.0
2020-06-04 14:30:00,72.03,72.09,71.69,71.72,27966.0,72.03,72.09,71.69,71.72,27966.0
2020-06-04 14:35:00,71.74,71.8,71.7,71.75,11457.0,71.74,71.8,71.7,71.75,11457.0
2020-06-04 14:40:00,71.77,71.78,71.61,71.61,30616.0,71.77,71.78,71.61,71.61,30616.0
2020-06-04 14:45:00,71.61,71.66,71.57,71.59,20592.0,71.61,71.66,71.57,71.59,20592.0
2020-06-04 14:50:00,71.62,71.67,71.53,71.55,20468.0,71.62,71.67,71.53,71.55,20468.0
2020-06-04 14:55:00,71.55,71.58,71.26,71.33,42303.0,71.55,71.58,71.26,71.33,42303.0
2020-06-04 15:00:00,71.34,71.38,71.08,71.08,30588.0,71.34,71.38,71.08,71.08,30588.0
2020-06-04 15:05:00,71.08,71.16,71.0,71.05,18250.0,71.08,71.16,71.0,71.05,18250.0
2020-06-04 15:10:00,71.05,71.2,71.0,71.14,59612.0,71.05,71.2,71.0,71.14,59612.0
2020-06-04 15:15:00,71.14,71.2,71.01,71.17,33781.0,71.14,71.2,71.01,71.17,33781.0
2020-06-04 15:20:00,71.17,71.25,71.09,71.09,68195.0,71.17,71.25,71.09,71.09,68195.0
2020-06-04 15:25:00,71.1,71.19,71.07,71.11,42966.0,71.1,71.19,71.07,71.11,42966.0
2020-06-04 15:30:00,71.11,71.14,71.03,71.03,91604.0,71.11,71.14,71.03,71.03,91604.0
2020-06-04 15:35:00,71.03,71.1,70.8,70.81,128618.0,71.03,71.1,70.8,70.81,128618.0
2020-06-04 15:40:00,70.8,70.95,70.76,70.78,72622.0,70.8,70.95,70.76,70.78,72622.0
2020-06-04 15:45:00,70.81,71.04,70.77,70.95,63359.0,70.81,71.04,70.77,70.95,63359.0
2020-06-04 15:50:00,71.0,71.01,70.73,70.77,145288.0,71.0,71.01,70.73,70.77,145288.0
2020-06-04 15:55:00,70.8,71.08,70.79,71.0,222564.0,70.8,71.08,70.79,71.0,222564.0
2020-06-05 09:30:00,71.44,71.96,70.37,70.66,217299.0,71.44,71.96,70.37,70.66,217299.0
2020-06-05 09:35:00,70.57,71.7,70.5,71.63,49469.0,70.57,71.7,70.5,71.63,49469.0
2020-06-05 09:40:00,71.59,71.94,71.5,71.88,68656.0,71.59,71.94,71.5,71.88,68656.0
2020-06-05 09:45:00,71.88,72.07,71.76,71.85,70937.0,71.88,72.07,71.76,71.85,70937.0
2020-06-05 09:50:00,71.89,71.99,71.75,71.99,55996.0,71.89,71.99,71.75,71.99,55996.0
2020-06-05 09:55:00,71.98,72.06,71.82,71.93,117182.0,71.98,72.06,71.82,71.93,117182.0
2020-06-05 10:00:00,72.0,72.15,71.82,71.96,153715.0,72.0,72.15,71.82,71.96,153715.0
2020-06-05 10:05:00,72.03,72.23,71.75,71.91,233792.0,72.03,72.23,71.75,71.91,233792.0
2020-06-05 10:10:00,71.89,72.25,71.75,72.15,80855.0,71.89,72.25,71.75,72.15,80855.0
2020-06-05 10:15:00,72.1,72.1,71.83,72.06,59265.0,72.1,72.1,71.83,72.06,59265.0
2020-06-05 10:20:00,72.07,72.15,71.87,72.12,89166.0,72.07,72.15,71.87,72.12,89166.0
2020-06-05 10:25:00,72.11,72.3,72.09,72.16,87528.0,72.11,72.3,72.09,72.16,87528.0
2020-06-05 10:30:00,72.14,72.25,72.06,72.24,148735.0,72.14,72.25,72.06,72.24,148735.0
2020-06-05 10:35:00,72.24,72.45,72.23,72.45,128141.0,72.24,72.45,72.23,72.45,128141.0
2020-06-05 10:40:00,72.42,72.45,72.08,72.09,59230.0,72.42,72.45,72.08,72.09,59230.0
2020-06-05 10:45:00,72.1,72.17,72.03,72.07,27562.0,72.1,72.17,72.03,72.07,27562.0
2020-06-05 10:50:00,72.1,72.14,71.89,72.05,39014.0,72.1,72.14,71.89,72.05,39014.0
2020-06-05 10:55:00,72.03,72.25,71.94,72.15,168735.0,72.03,72.25,71.94,72.15,168735.0
2020-06-05 11:00:00,72.17,72.28,72.02,72.18,205238.0,72.17,72.28,72.02,72.18,205238.0
2020-06-05 11:05:00,72.21,72.44,72.18,72.27,98076.0,72.21,72.44,72.18,72.27,98076.0
2020-06-05 11:10:00,72.27,72.37,72.24,72.34,41489.0,72.27,72.37,72.24,72.34,41489.0
2020-06-05 11:15:00,72.34,72.35,72.26,72.29,42528.0,72.34,72.35,72.26,72.29,42528.0
2020-06-05 11:20:00,72.3,72.94,72.23,72.89,121747.0,72.3,72.94,72.23,72.89,121747.0
2020-06-05 11:25:00,72.93,73.16,72.9,73.03,35497.0,72.93,73.16,72.9,73.03,35497.0
2020-06-05 11:30:00,73.09,73.27,72.95,73.06,32713.0,73.09,73.27,72.95,73.06,32713.0
2020-06-05 11:35:00,73.01,73.6,73.01,73.56,35507.0,73.01,73.6,73.01,73.56,35507.0
2020-06-05 11:40:00,73.59,73.68,73.51,73.66,27633.0,73.59,73.68,73.51,73.66,27633.0
2020-06-05 11:45:00,73.69,73.95,73.69,73.89,35736.0,73.69,73.95,73.69,73.89,35736.0
2020-06-05 11:50:00,73.88,73.98,73.86,73.9,24825.0,73.88,73.98,73.86,73.9,24825.0
2020-06-05 11:55:00,73.88,73.9,73.65,73.66,17758.0,73.88,73.9,73.65,73.66,17758.0
2020-06-05 12:00:00,73.62,73.75,73.53,73.75,19651.0,73.62,73.75,73.53,73.75,19651.0
2020-06-05 12:05:00,73.73,73.79,73.69,73.75,16129.0,73.73,73.79,73.69,73.75,16129.0
2020-06-05 12:10:00,73.77,73.81,73.69,73.72,16650.0,73.77,73.81,73.69,73.72,16650.0
2020-06-05 12:15:00,73.69,73.74,73.56,73.56,9649.0,73.69,73.74,73.56,73.56,9649.0
2020-06-05 12:20:00,73.64,73.78,73.56,73.62,8208.0,73.64,73.78,73.56,73.62,8208.0
2020-06-05 12:25:00,73.62,73.68,73.56,73.59,12461.0,73.62,73.68,73.56,73.59,12461.0
2020-06-05 12:30:00,73.58,73.66,73.54,73.55,14452.0,73.58,73.66,73.54,73.55,14452.0
2020-06-05 12:35:00,73.59,73.6,73.39,73.41,16067.0,73.59,73.6,73.39,73.41,16067.0
2020-06-05 12:40:00,73.39,73.43,73.16,73.19,14496.0,73.39,73.43,73.16,73.19,14496.0
2020-06-05 12:45:00,73.19,73.23,73.1,73.14,8091.0,73.19,73.23,73.1,73.14,8091.0
2020-06-05 12:50:00,73.12,73.24,73.1,73.22,17232.0,73.12,73.24,73.1,73.22,17232.0
2020-06-05 12:55:00,73.23,73.32,73.22,73.32,13610.0,73.23,73.32,73.22,73.32,13610.0
2020-06-05 13:00:00,73.28,73.3,73.19,73.28,8849.0,73.28,73.3,73.19,73.28,8849.0
2020-06-05 13:05:00,73.26,73.37,73.26,73.37,13665.0,73.26,73.37,73.26,73.37,13665.0
2020-06-05 13:10:00,73.37,73.47,73.34,73.47,13817.0,73.37,73.47,73.34,73.47,13817.0
2020-06-05 13:15:00,73.45,73.59,73.45,73.59,14964.0,73.45,73.59,73.45,73.59,14964.0
2020-06-05 13:20:00,73.59,73.63,73.54,73.56,12034.0,73.59,73.63,73.54,73.56,12034.0
2020-06-05 13:25:00,73.6,73.66,73.44,73.48,20204.0,73.6,73.66,73.44,73.48,20204.0
2020-06-05 13:30:00,73.52,73.56,73.48,73.53,11156.0,73.52,73.56,73.48,73.53,11156.0
2020-06-05 13:35:00,73.54,73.62,73.52,73.53,11515.0,73.54,73.62,73.52,73.53,11515.0
2020-06-05 13:40:00,73.54,73.63,73.51,73.58,11965.0,73.54,73.63,73.51,73.58,11965.0
2020-06-05 13:45:00,73.62,73.64,73.55,73.62,8967.0,73.62,73.64,73.55,73.62,8967.0
2020-06-05 13:50:00,73.63,73.75,73.62,73.66,15532.0,73.63,73.75,73.62,73.66,15532.0
2020-06-05 13:55:00,73.7,73.79,73.69,73.71,7481.0,73.7,73.79,73.69,73.71,7481.0
2020-06-05 14:00:00,73.71,73.99,73.71,73.94,40895.0,73.71,73.99,73.71,73.94,40895.0
2020-06-05 14:05:00,73.94,74.04,73.93,74.0,19892.0,73.94,74.04,73.93,74.0,19892.0
2020-06-05 14:10:00,74.0,74.08,73.98,74.03,20524.0,74.0,74.08,73.98,74.03,20524.0
2020-06-05 14:15:00,74.01,74.08,73.99,74.03,17954.0,74.01,74.08,73.99,74.03,17954.0
2020-06-05 14:20:00,74.05,74.21,74.0,74.19,34010.0,74.05,74.21,74.0,74.19,34010.0
2020-06-05 14:25:00,74.19,74.34,74.19,74.29,26489.0,74.19,74.34,74.19,74.29,26489.0
2020-06-05 14:30:00,74.33,74.39,74.25,74.25,20525.0,74.33,74.39,74.25,74.25,20525.0
2020-06-05 14:35:00,74.26,74.3,74.12,74.3,24107.0,74.26,74.3,74.12,74.3,24107.0
2020-06-05 14:40:00,74.28,74.47,74.25,74.43,23343.0,74.28,74.47,74.25,74.43,23343.0
2020-06-05 14:45:00,74.44,74.47,74.32,74.39,27169.0,74.44,74.47,74.32,74.39,27169.0
2020-06-05 14:50:00,74.41,74.47,74.32,74.34,20124.0,74.41,74.47,74.32,74.34,20124.0
2020-06-05 14:55:00,74.33,74.39,74.19,74.23,25156.0,74.33,74.39,74.19,74.23,25156.0
2020-06-05 15:00:00,74.21,74.45,74.21,74.38,22146.0,74.21,74.45,74.21,74.38,22146.0
2020-06-05 15:05:00,74.39,74.41,74.27,74.41,17531.0,74.39,74.41,74.27,74.41,17531.0
2020-06-05 15:10:00,74.43,74.49,74.34,74.45,40453.0,74.43,74.49,74.34,74.45,40453.0
2020-06-05 15:15:00,74.45,74.53,74.36,74.39,53942.0,74.45,74.53,74.36,74.39,53942.0
2020-06-05 15:20:00,74.38,74.43,74.3,74.39,35898.0,74.38,74.43,74.3,74.39,35898.0
2020-06-05 15:25:00,74.4,74.53,74.39,74.51,40091.0,74.4,74.53,74.39,74.51,40091.0
2020-06-05 15:30:00,74.52,74.58,74.44,74.46,56315.0,74.52,74.58,74.44,74.46,56315.0
2020-06-05 15:35:00,74.46,74.55,74.46,74.53,44012.0,74.46,74.55,74.46,74.53,44012.0
2020-06-05 15:40:00,74.53,74.6,74.21,74.34,97236.0,74.53,74.6,74.21,74.34,97236.0
2020-06-05 15:45:00,74.35,74.35,74.16,74.22,47841.0,74.35,74.35,74.16,74.22,47841.0
2020-06-05 15:50:00,74.25,74.41,74.13,74.19,73602.0,74.25,74.41,74.13,74.19,73602.0
2020-06-05 15:55:00,74.18,74.43,74.13,74.37,202745.0,74.18,74.43,74.13,74.37,202745.0
2020-06-08 09:30:00,74.05,74.64,74.01,74.34,80716.0,74.05,74.64,74.01,74.34,80716.0
2020-06-08 09:35:00,74.28,74.5,74.26,74.38,20216.0,74.28,74.5,74.26,74.38,20216.0
2020-06-08 09:40:00,74.43,74.85,74.38,74.74,27865.0,74.43,74.85,74.38,74.74,27865.0
2020-06-08 09:45:00,74.7,74.72,74.37,74.68,21754.0,74.7,74.72,74.37,74.68,21754.0
2020-06-08 09:50:00,74.6,74.61,74.38,74.56,24599.0,74.6,74.61,74.38,74.56,24599.0
2020-06-08 09:55:00,74.58,74.69,74.39,74.5,30620.0,74.58,74.69,74.39,74.5,30620.0
2020-06-08 10:00:00,74.52,74.56,74.06,74.15,21391.0,74.52,74.56,74.06,74.15,21391.0
2020-06-08 10:05:00,74.13,74.44,74.0,74.4,14482.0,74.13,74.44,74.0,74.4,14482.0
2020-06-08 10:10:00,74.39,74.62,74.35,74.44,23743.0,74.39,74.62,74.35,74.44,23743.0
2020-06-08 10:15:00,74.46,74.54,74.37,74.48,15127.0,74.46,74.54,74.37,74.48,15127.0
2020-06-08 10:20:00,74.48,74.66,74.45,74.66,24622.0,74.48,74.66,74.45,74.66,24622.0
2020-06-08 10:25:00,74.63,74.68,74.52,74.6,10650.0,74.63,74.68,74.52,74.6,10650.0
2020-06-08 10:30:00,74.62,74.65,74.5,74.6,6557.0,74.62,74.65,74.5,74.6,6557.0
2020-06-08 10:35:00,74.57,75.16,74.53,75.08,127076.0,74.57,75.16,74.53,75.08,127076.0
2020-06-08 10:40:00,75.08,75.15,74.68,74.79,79085.0,75.08,75.15,74.68,74.79,79085.0
2020-06-08 10:45:00,74.9,75.14,74.84,75.03,19459.0,74.9,75.14,74.84,75.03,19459.0
2020-06-08 10:50:00,75.05,75.05,74.93,75.01,9007.0,75.05,75.05,74.93,75.01,9007.0
2020-06-08 10:55:00,74.97,75.08,74.9,74.97,15496.0,74.97,75.08,74.9,74.97,15496.0
2020-06-08 11:00:00,74.98,75.01,74.83,74.97,17705.0,74.98,75.01,74.83,74.97,17705.0
2020-06-08 11:05:00,74.98,75.03,74.93,75.02,16076.0,74.98,75.03,74.93,75.02,16076.0
2020-06-08 11:10:00,75.02,75.41,75.01,75.4,29422.0,75.02,75.41,75.01,75.4,29422.0
2020-06-08 11:15:00,75.42,75.47,75.32,75.33,21529.0,75.42,75.47,75.32,75.33,21529.0
2020-06-08 11:20:00,75.32,75.35,75.22,75.25,18839.0,75.32,75.35,75.22,75.25,18839.0
2020-06-08 11:25:00,75.27,75.33,75.22,75.27,15949.0,75.27,75.33,75.22,75.27,15949.0
2020-06-08 11:30:00,75.29,75.29,75.19,75.23,30655.0,75.29,75.29,75.19,75.23,30655.0
2020-06-08 11:35:00,75.25,75.3,75.12,75.24,32877.0,75.25,75.3,75.12,75.24,32877.0
2020-06-08 11:40:00,75.24,75.31,75.11,75.18,16420.0,75.24,75.31,75.11,75.18,16420.0
2020-06-08 11:45:00,75.2,75.47,75.2,75.42,19928.0,75.2,75.47,75.2,75.42,19928.0
2020-06-08 11:50:00,75.4,75.46,75.39,75.44,13632.0,75.4,75.46,75.39,75.44,13632.0
2020-06-08 11:55:00,75.42,75.58,75.39,75.45,26874.0,75.42,75.58,75.39,75.45,26874.0
2020-06-08 12:00:00,75.47,75.6,75.46,75.52,34602.0,75.47,75.6,75.46,75.52,34602.0
2020-06-08 12:05:00,75.52,75.8,75.51,75.77,132182.0,75.52,75.8,75.51,75.77,132182.0
2020-06-08 12:10:00,75.76,76.05,75.73,75.9,61688.0,75.76,76.05,75.73,75.9,61688.0
2020-06-08 12:15:00,75.87,76.08,75.85,76.07,20798.0,75.87,76.08,75.85,76.07,20798.0
2020-06-08 12:20:00,76.06,76.12,75.91,75.91,19394.0,76.06,76.12,75.91,75.91,19394.0
2020-06-08 12:25:00,75.9,76.0,75.8,75.97,14492.0,75.9,76.0,75.8,75.97,14492.0
2020-06-08 12:30:00,75.98,76.25,75.98,76.21,23570.0,75.98,76.25,75.98,76.21,23570.0
2020-06-08 12:35:00,76.24,76.24,76.07,76.09,31897.0,76.24,76.24,76.07,76.09,31897.0
2020-06-08 12:40:00,76.09,76.1,75.92,75.99,24041.0,76.09,76.1,75.92,75.99,24041.0
2020-06-08 12:45:00,75.97,75.97,75.85,75.9,10168.0,75.97,75.97,75.85,75.9,10168.0
2020-06-08 12:50:00,75.92,76.02,75.89,75.89,6634.0,75.92,76.02,75.89,75.89,6634.0
2020-06-08 12:55:00,75.92,76.06,75.9,76.04,5927.0,75.92,76.06,75.9,76.04,5927.0
2020-06-08 13:00:00,76.06,76.15,76.0,76.05,17987.0,76.06,76.15,76.0,76.05,17987.0
2020-06-08 13:05:00,76.04,76.17,76.02,76.13,13099.0,76.04,76.17,76.02,76.13,13099.0
2020-06-08 13:10:00,76.16,76.33,76.16,76.26,9782.0,76.16,76.33,76.16,76.26,9782.0
2020-06-08 13:15:00,76.25,76.37,76.25,76.36,11850.0,76.25,76.37,76.25,76.36,11850.0
2020-06-08 13:20:00,76.36,76.47,76.33,76.45,16983.0,76.36,76.47,76.33,76.45,16983.0
2020-06-08 13:25:00,76.45,76.46,76.28,76.32,27241.0,76.45,76.46,76.28,76.32,27241.0
2020-06-08 13:30:00,76.32,76.48,76.28,76.47,13003.0,76.32,76.48,76.28,76.47,13003.0
2020-06-08 13:35:00,76.47,76.82,76.44,76.72,47008.0,76.47,76.82,76.44,76.72,47008.0
2020-06-08 13:40:00,76.72,76.86,76.69,76.73,37354.0,76.72,76.86,76.69,76.73,37354.0
2020-06-08 13:45:00,76.75,76.77,76.63,76.69,13504.0,76.75,76.77,76.63,76.69,13504.0
2020-06-08 13:50:00,76.69,76.78,76.61,76.65,10892.0,76.69,76.78,76.61,76.65,10892.0
2020-06-08 13:55:00,76.65,76.77,76.63,76.72,15752.0,76.65,76.77,76.63,76.72,15752.0
2020-06-08 14:00:00,76.72,76.77,76.66,76.73,8909.0,76.72,76.77,76.66,76.73,8909.0
2020-06-08 14:05:00,76.74,76.81,76.69,76.74,26445.0,76.74,76.81,76.69,76.74,26445.0
2020-06-08 14:10:00,76.72,76.78,76.68,76.68,12152.0,76.72,76.78,76.68,76.68,12152.0
2020-06-08 14:15:00,76.7,76.73,76.6,76.61,13976.0,76.7,76.73,76.6,76.61,13976.0
2020-06-08 14:20:00,76.64,76.65,76.57,76.62,14702.0,76.64,76.65,76.57,76.62,14702.0
2020-06-08 14:25:00,76.62,76.74,76.58,76.72,16171.0,76.62,76.74,76.58,76.72,16171.0
2020-06-08 14:30:00,76.72,76.73,76.64,76.66,16640.0,76.72,76.73,76.64,76.66,16640.0
2020-06-08 14:35:00,76.67,76.77,76.65,76.76,14413.0,76.67,76.77,76.65,76.76,14413.0
2020-06-08 14:40:00,76.77,76.78,76.65,76.66,22057.0,76.77,76.78,76.65,76.66,22057.0
2020-06-08 14:45:00,76.64,76.71,76.59,76.69,15630.0,76.64,76.71,76.59,76.69,15630.0
2020-06-08 14:50:00,76.7,76.76,76.63,76.76,11100.0,76.7,76.76,76.63,76.76,11100.0
2020-06-08 14:55:00,76.76,76.85,76.74,76.85,30537.0,76.76,76.85,76.74,76.85,30537.0
2020-06-08 15:00:00,76.84,76.97,76.82,76.9,26056.0,76.84,76.97,76.82,76.9,26056.0
2020-06-08 15:05:00,76.91,76.97,76.86,76.96,14244.0,76.91,76.97,76.86,76.96,14244.0
2020-06-08 15:10:00,76.96,76.98,76.87,76.87,9617.0,76.96,76.98,76.87,76.87,9617.0
2020-06-08 15:15:00,76.87,76.91,76.78,76.9,45548.0,76.87,76.91,76.78,76.9,45548.0
2020-06-08 15:20:00,76.89,76.94,76.83,76.86,46009.0,76.89,76.94,76.83,76.86,46009.0
2020-06-08 15:25:00,76.85,76.91,76.78,76.91,25997.0,76.85,76.91,76.78,76.91,25997.0
2020-06-08 15:30:00,76.92,77.0,76.87,76.94,54960.0,76.92,77.0,76.87,76.94,54960.0
2020-06-08 15:35:00,76.95,76.97,76.8,76.84,55775.0,76.95,76.97,76.8,76.84,55775.0
2020-06-08 15:40:00,76.83,76.89,76.79,76.84,49560.0,76.83,76.89,76.79,76.84,49560.0
2020-06-08 15:45:00,76.84,76.84,76.59,76.6,62223.0,76.84,76.84,76.59,76.6,62223.0
2020-06-08 15:50:00,76.62,76.84,76.6,76.84,81724.0,76.62,76.84,76.6,76.84,81724.0
2020-06-08 15:55:00,76.81,76.99,76.71,76.99,110108.0,76.81,76.99,76.71,76.99,110108.0
2020-06-09 09:30:00,77.35,77.35,76.29,76.94,97119.0,77.35,77.35,76.29,76.94,97119.0
2020-06-09 09:35:00,76.84,76.95,76.18,76.18,28879.0,76.84,76.95,76.18,76.18,28879.0
2020-06-09 09:40:00,76.25,76.5,76.14,76.36,46826.0,76.25,76.5,76.14,76.36,46826.0
2020-06-09 09:45:00,76.4,76.5,75.63,75.72,57646.0,76.4,76.5,75.63,75.72,57646.0
2020-06-09 09:50:00,75.72,75.81,75.45,75.53,33884.0,75.72,75.81,75.45,75.53,33884.0
2020-06-09 09:55:00,75.6,75.88,75.37,75.48,23725.0,75.6,75.88,75.37,75.48,23725.0
2020-06-09 10:00:00,75.48,75.97,75.39,75.81,35534.0,75.48,75.97,75.39,75.81,35534.0
2020-06-09 10:05:00,75.8,75.8,75.2,75.41,64817.0,75.8,75.8,75.2,75.41,64817.0
2020-06-09 10:10:00,75.55,75.57,75.15,75.2,19685.0,75.55,75.57,75.15,75.2,19685.0
2020-06-09 10:15:00,75.1,75.34,74.87,75.3,49119.0,75.1,75.34,74.87,75.3,49119.0
2020-06-09 10:20:00,75.32,75.48,75.07,75.12,90000.0,75.32,75.48,75.07,75.12,90000.0
2020-06-09 10:25:00,75.11,75.13,74.83,75.02,48440.0,75.11,75.13,74.83,75.02,48440.0
2020-06-09 10:30:00,75.04,75.1,74.62,74.7,36214.0,75.04,75.1,74.62,74.7,36214.0
2020-06-09 10:35:00,74.72,74.97,74.71,74.92,35030.0,74.72,74.97,74.71,74.92,35030.0
2020-06-09 10:40:00,74.93,75.33,74.93,75.33,17405.0,74.93,75.33,74.93,75.33,17405.0
2020-06-09 10:45:00,75.29,75.46,75.15,75.34,37472.0,75.29,75.46,75.15,75.34,37472.0
2020-06-09 10:50:00,75.36,75.55,75.2,75.31,90824.0,75.36,75.55,75.2,75.31,90824.0
2020-06-09 10:55:00,75.31,75.39,75.0,75.26,82793.0,75.31,75.39,75.0,75.26,82793.0
2020-06-09 11:00:00,75.19,75.33,75.08,75.24,21696.0,75.19,75.33,75.08,75.24,21696.0
2020-06-09 11:05:00,75.27,75.28,75.14,75.19,13152.0,75.27,75.28,75.14,75.19,13152.0
2020-06-09 11:10:00,75.21,75.29,75.16,75.24,36110.0,75.21,75.29,75.16,75.24,36110.0
2020-06-09 11:15:00,75.24,75.26,75.12,75.15,24767.0,75.24,75.26,75.12,75.15,24767.0
2020-06-09 11:20:00,75.14,75.23,75.05,75.23,23893.0,75.14,75.23,75.05,75.23,23893.0
2020-06-09 11:25:00,75.21,75.23,75.04,75.15,14922.0,75.21,75.23,75.04,75.15,14922.0
2020-06-09 11:30:00,75.17,75.17,75.03,75.03,50884.0,75.17,75.17,75.03,75.03,50884.0
2020-06-09 11:35:00,75.05,75.12,75.0,75.09,29631.0,75.05,75.12,75.0,75.09,29631.0
2020-06-09 11:40:00,75.1,75.15,75.06,75.11,25208.0,75.1,75.15,75.06,75.11,25208.0
2020-06-09 11:45:00,75.09,75.15,75.05,75.08,18155.0,75.09,75.15,75.05,75.08,18155.0
2020-06-09 11:50:00,75.09,75.15,75.04,75.1,15701.0,75.09,75.15,75.04,75.1,15701.0
2020-06-09 11:55:00,75.1,75.13,75.05,75.08,19604.0,75.1,75.13,75.05,75.08,19604.0
2020-06-09 12:00:00,75.09,75.09,75.0,75.05,46356.0,75.09,75.09,75.0,75.05,46356.0
2020-06-09 12:05:00,75.05,75.09,74.99,75.0,54887.0,75.05,75.09,74.99,75.0,54887.0
2020-06-09 12:10:00,75.0,75.02,74.82,74.96,21727.0,75.0,75.02,74.82,74.96,21727.0
2020-06-09 12:15:00,74.96,75.01,74.87,75.0,17601.0,74.96,75.01,74.87,75.0,17601.0
2020-06-09 12:20:00,75.02,75.22,75.0,75.12,8527.0,75.02,75.22,75.0,75.12,8527.0
2020-06-09 12:25:00,75.11,75.14,75.0,75.0,15374.0,75.11,75.14,75.0,75.0,15374.0
2020-06-09 12:30:00,75.0,75.02,74.91,74.91,21805.0,75.0,75.02,74.91,74.91,21805.0
2020-06-09 12:35:00,74.92,74.99,74.88,74.98,8838.0,74.92,74.99,74.88,74.98,8838.0
2020-06-09 12:40:00,74.97,75.12,74.97,75.06,10911.0,74.97,75.12,74.97,75.06,10911.0
2020-06-09 12:45:00,75.13,75.13,75.03,75.07,4811.0,75.13,75.13,75.03,75.07,4811.0
2020-06-09 12:50:00,75.08,75.13,75.02,75.1,13419.0,75.08,75.13,75.02,75.1,13419.0
2020-06-09 12:55:00,75.09,75.12,75.05,75.12,16178.0,75.09,75.12,75.05,75.12,16178.0
2020-06-09 13:00:00,75.13,75.19,75.09,75.09,9923.0,75.13,75.19,75.09,75.09,9923.0
2020-06-09 13:05:00,75.08,75.1,75.04,75.09,13831.0,75.08,75.1,75.04,75.09,13831.0
2020-06-09 13:10:00,75.09,75.12,75.05,75.1,10853.0,75.09,75.12,75.05,75.1,10853.0
2020-06-09 13:15:00,75.1,75.19,75.07,75.17,9166.0,75.1,75.19,75.07,75.17,9166.0
2020-06-09 13:20:00,75.18,75.39,75.18,75.39,11627.0,75.18,75.39,75.18,75.39,11627.0
2020-06-09 13:25:00,75.39,75.53,75.38,75.5,16102.0,75.39,75.53,75.38,75.5,16102.0
2020-06-09 13:30:00,75.51,75.66,75.48,75.64,18563.0,75.51,75.66,75.48,75.64,18563.0
2020-06-09 13:35:00,75.62,75.62,75.46,75.51,11269.0,75.62,75.62,75.46,75.51,11269.0
2020-06-09 13:40:00,75.51,75.61,75.5,75.58,53687.0,75.51,75.61,75.5,75.58,53687.0
2020-06-09 13:45:00,75.56,75.6,75.43,75.6,13021.0,75.56,75.6,75.43,75.6,13021.0
2020-06-09 13:50:00,75.58,75.7,75.55,75.69,19096.0,75.58,75.7,75.55,75.69,19096.0
2020-06-09 13:55:00,75.67,75.82,75.65,75.79,19586.0,75.67,75.82,75.65,75.79,19586.0
2020-06-09 14:00:00,75.78,75.87,75.69,75.82,27900.0,75.78,75.87,75.69,75.82,27900.0
2020-06-09 14:05:00,75.8,75.82,75.69,75.7,18040.0,75.8,75.82,75.69,75.7,18040.0
2020-06-09 14:10:00,75.69,75.78,75.63,75.78,22466.0,75.69,75.78,75.63,75.78,22466.0
2020-06-09 14:15:00,75.77,75.82,75.68,75.75,23636.0,75.77,75.82,75.68,75.75,23636.0
2020-06-09 14:20:00,75.76,75.82,75.5,75.53,76087.0,75.76,75.82,75.5,75.53,76087.0
2020-06-09 14:25:00,75.55,75.61,75.33,75.33,19810.0,75.55,75.61,75.33,75.33,19810.0
2020-06-09 14:30:00,75.31,75.49,75.25,75.42,22604.0,75.31,75.49,75.25,75.42,22604.0
2020-06-09 14:35:00,75.42,75.48,75.3,75.31,12606.0,75.42,75.48,75.3,75.31,12606.0
2020-06-09 14:40:00,75.33,75.53,75.33,75.5,16818.0,75.33,75.53,75.33,75.5,16818.0
2020-06-09 14:45:00,75.47,75.52,75.39,75.5,16478.0,75.47,75.52,75.39,75.5,16478.0
2020-06-09 14:50:00,75.51,75.53,75.4,75.42,24027.0,75.51,75.53,75.4,75.42,24027.0
2020-06-09 14:55:00,75.4,75.41,75.28,75.37,19312.0,75.4,75.41,75.28,75.37,19312.0
2020-06-09 15:00:00,75.38,75.38,75.27,75.28,33611.0,75.38,75.38,75.27,75.28,33611.0
2020-06-09 15:05:00,75.28,75.36,75.26,75.3,27912.0,75.28,75.36,75.26,75.3,27912.0
2020-06-09 15:10:00,75.34,75.43,75.3,75.41,28461.0,75.34,75.43,75.3,75.41,28461.0
2020-06-09 15:15:00,75.39,75.44,75.31,75.39,19583.0,75.39,75.44,75.31,75.39,19583.0
2020-06-09 15:20:00,75.39,75.44,75.36,75.4,24128.0,75.39,75.44,75.36,75.4,24128.0
2020-06-09 15:25:00,75.42,75.46,75.37,75.44,25254.0,75.42,75.46,75.37,75.44,25254.0
2020-06-09 15:30:00,75.45,75.52,75.42,75.51,54451.0,75.45,75.52,75.42,75.51,54451.0
2020-06-09 15:35:00,75.5,75.5,75.32,75.39,57015.0,75.5,75.5,75.32,75.39,57015.0
2020-06-09 15:40:00,75.38,75.44,75.32,75.32,46855.0,75.38,75.44,75.32,75.32,46855.0
2020-06-09 15:45:00,75.31,75.36,75.11,75.21,92786.0,75.31,75.36,75.11,75.21,92786.0
2020-06-09 15:50:00,75.15,75.21,74.87,74.95,84659.0,75.15,75.21,74.87,74.95,84659.0
2020-06-09 15:55:00,74.95,75.18,74.88,74.97,170571.0,74.95,75.18,74.88,74.97,170571.0
2020-06-10 09:30:00,75.07,75.35,74.68,74.88,97732.0,75.07,75.35,74.68,74.88,97732.0
2020-06-10 09:35:00,74.87,75.11,74.71,74.96,52233.0,74.87,75.11,74.71,74.96,52233.0
2020-06-10 09:40:00,74.9,74.93,74.42,74.54,34708.0,74.9,74.93,74.42,74.54,34708.0
2020-06-10 09:45:00,74.48,74.49,74.12,74.28,48699.0,74.48,74.49,74.12,74.28,48699.0
2020-06-10 09:50:00,74.25,74.43,74.11,74.25,47811.0,74.25,74.43,74.11,74.25,47811.0
2020-06-10 09:55:00,74.23,74.31,74.19,74.28,31325.0,74.23,74.31,74.19,74.28,31325.0
2020-06-10 10:00:00,74.24,74.4,74.21,74.23,50665.0,74.24,74.4,74.21,74.23,50665.0
2020-06-10 10:05:00,74.23,74.28,73.91,74.28,33663.0,74.23,74.28,73.91,74.28,33663.0
2020-06-10 10:10:00,74.27,74.43,74.17,74.32,42515.0,74.27,74.43,74.17,74.32,42515.0
2020-06-10 10:15:00,74.35,74.39,73.85,73.85,28165.0,74.35,74.39,73.85,73.85,28165.0
2020-06-10 10:20:00,73.83,74.08,73.83,73.87,21564.0,73.83,74.08,73.83,73.87,21564.0
2020-06-10 10:25:00,73.87,74.13,73.75,73.87,18875.0,73.87,74.13,73.75,73.87,18875.0
2020-06-10 10:30:00,73.83,73.9,73.75,73.75,20663.0,73.83,73.9,73.75,73.75,20663.0
2020-06-10 10:35:00,73.78,73.79,73.64,73.67,25039.0,73.78,73.79,73.64,73.67,25039.0
2020-06-10 10:40:00,73.67,73.76,73.59,73.6,39479.0,73.67,73.76,73.59,73.6,39479.0
2020-06-10 10:45:00,73.6,73.63,73.38,73.55,266459.0,73.6,73.63,73.38,73.55,266459.0
2020-06-10 10:50:00,73.53,73.57,73.08,73.3,29763.0,73.53,73.57,73.08,73.3,29763.0
2020-06-10 10:55:00,73.28,73.29,72.93,73.17,32501.0,73.28,73.29,72.93,73.17,32501.0
2020-06-10 11:00:00,73.13,73.28,73.05,73.23,52517.0,73.13,73.28,73.05,73.23,52517.0
2020-06-10 11:05:00,73.21,73.35,73.18,73.3,21586.0,73.21,73.35,73.18,73.3,21586.0
2020-06-10 11:10:00,73.36,73.49,73.36,73.45,15941.0,73.36,73.49,73.36,73.45,15941.0
2020-06-10 11:15:00,73.47,73.52,73.3,73.33,24047.0,73.47,73.52,73.3,73.33,24047.0
2020-06-10 11:20:00,73.3,73.51,73.29,73.41,37812.0,73.3,73.51,73.29,73.41,37812.0
2020-06-10 11:25:00,73.42,73.58,73.42,73.47,25754.0,73.42,73.58,73.42,73.47,25754.0
2020-06-10 11:30:00,73.44,73.44,73.3,73.3,16092.0,73.44,73.44,73.3,73.3,16092.0
2020-06-10 11:35:00,73.22,73.37,73.17,73.37,23756.0,73.22,73.37,73.17,73.37,23756.0
2020-06-10 11:40:00,73.45,73.56,73.26,73.31,16292.0,73.45,73.56,73.26,73.31,16292.0
2020-06-10 11:45:00,73.35,73.35,73.21,73.23,10993.0,73.35,73.35,73.21,73.23,10993.0
2020-06-10 11:50:00,73.23,73.35,73.2,73.27,24755.0,73.23,73.35,73.2,73.27,24755.0
2020-06-10 11:55:00,73.26,73.27,73.16,73.21,11092.0,73.26,73.27,73.16,73.21,11092.0
2020-06-10 12:00:00,73.23,73.28,73.07,73.08,27218.0,73.23,73.28,73.07,73.08,27218.0
2020-06-10 12:05:00,73.12,73.17,73.08,73.1,23858.0,73.12,73.17,73.08,73.1,23858.0
2020-06-10 12:10:00,73.13,73.24,73.11,73.22,16377.0,73.13,73.24,73.11,73.22,16377.0
2020-06-10 12:15:00,73.23,73.3,73.17,73.29,18929.0,73.23,73.3,73.17,73.29,18929.0
2020-06-10 12:20:00,73.28,73.39,73.26,73.35,11373.0,73.28,73.39,73.26,73.35,11373.0
2020-06-10 12:25:00,73.38,73.48,73.31,73.48,12504.0,73.38,73.48,73.31,73.48,12504.0
2020-06-10 12:30:00,73.49,73.53,73.45,73.5,23080.0,73.49,73.53,73.45,73.5,23080.0
2020-06-10 12:35:00,73.51,73.51,73.41,73.41,16522.0,73.51,73.51,73.41,73.41,16522.0
2020-06-10 12:40:00,73.42,73.51,73.33,73.44,25664.0,73.42,73.51,73.33,73.44,25664.0
2020-06-10 12:45:00,73.45,73.51,73.42,73.5,30107.0,73.45,73.51,73.42,73.5,30107.0
2020-06-10 12:50:00,73.51,73.55,73.48,73.51,32806.0,73.51,73.55,73.48,73.51,32806.0
2020-06-10 12:55:00,73.51,73.67,73.49,73.66,13440.0,73.51,73.67,73.49,73.66,13440.0
2020-06-10 13:00:00,73.65,73.7,73.58,73.69,8909.0,73.65,73.7,73.58,73.69,8909.0
2020-06-10 13:05:00,73.7,73.82,73.67,73.73,15612.0,73.7,73.82,73.67,73.73,15612.0
2020-06-10 13:10:00,73.72,73.72,73.5,73.5,14463.0,73.72,73.72,73.5,73.5,14463.0
2020-06-10 13:15:00,73.52,73.6,73.5,73.51,17899.0,73.52,73.6,73.5,73.51,17899.0
2020-06-10 13:20:00,73.5,73.53,73.45,73.47,20013.0,73.5,73.53,73.45,73.47,20013.0
2020-06-10 13:25:00,73.44,73.46,73.38,73.38,9591.0,73.44,73.46,73.38,73.38,9591.0
2020-06-10 13:30:00,73.39,73.5,73.37,73.45,16028.0,73.39,73.5,73.37,73.45,16028.0
2020-06-10 13:35:00,73.45,73.56,73.41,73.48,15826.0,73.45,73.56,73.41,73.48,15826.0
2020-06-10 13:40:00,73.47,73.56,73.42,73.45,14244.0,73.47,73.56,73.42,73.45,14244.0
2020-06-10 13:45:00,73.47,73.54,73.41,73.42,18012.0,73.47,73.54,73.41,73.42,18012.0
2020-06-10 13:50:00,73.43,73.5,73.32,73.39,11150.0,73.43,73.5,73.32,73.39,11150.0
2020-06-10 13:55:00,73.38,73.38,73.29,73.34,9888.0,73.38,73.38,73.29,73.34,9888.0
2020-06-10 14:00:00,73.38,73.62,73.18,73.55,31211.0,73.38,73.62,73.18,73.55,31211.0
2020-06-10 14:05:00,73.58,73.62,73.5,73.53,26110.0,73.58,73.62,73.5,73.53,26110.0
2020-06-10 14:10:00,73.53,73.65,73.5,73.65,20440.0,73.53,73.65,73.5,73.65,20440.0
2020-06-10 14:15:00,73.67,73.79,73.62,73.67,24907.0,73.67,73.79,73.62,73.67,24907.0
2020-06-10 14:20:00,73.66,73.71,73.49,73.53,20809.0,73.66,73.71,73.49,73.53,20809.0
2020-06-10 14:25:00,73.56,73.72,73.55,73.72,23053.0,73.56,73.72,73.55,73.72,23053.0
2020-06-10 14:30:00,73.69,73.77,73.59,73.59,25208.0,73.69,73.77,73.59,73.59,25208.0
2020-06-10 14:35:00,73.6,73.64,73.55,73.6,23974.0,73.6,73.64,73.55,73.6,23974.0
2020-06-10 14:40:00,73.58,73.58,73.29,73.54,21161.0,73.58,73.58,73.29,73.54,21161.0
2020-06-10 14:45:00,73.66,73.74,73.41,73.41,23288.0,73.66,73.74,73.41,73.41,23288.0
2020-06-10 14:50:00,73.48,73.52,72.96,73.02,40276.0,73.48,73.52,72.96,73.02,40276.0
2020-06-10 14:55:00,72.98,73.23,72.97,73.15,32136.0,72.98,73.23,72.97,73.15,32136.0
2020-06-10 15:00:00,73.12,73.14,72.91,72.96,35454.0,73.12,73.14,72.91,72.96,35454.0
2020-06-10 15:05:00,72.98,73.16,72.86,73.11,45337.0,72.98,73.16,72.86,73.11,45337.0
2020-06-10 15:10:00,73.1,73.18,73.01,73.13,36956.0,73.1,73.18,73.01,73.13,36956.0
2020-06-10 15:15:00,73.14,73.22,73.01,73.18,49065.0,73.14,73.22,73.01,73.18,49065.0
2020-06-10 15:20:00,73.18,73.18,73.0,73.13,47000.0,73.18,73.18,73.0,73.13,47000.0
2020-06-10 15:25:00,73.15,73.43,73.12,73.42,52768.0,73.15,73.43,73.12,73.42,52768.0
2020-06-10 15:30:00,73.42,73.43,73.27,73.35,73130.0,73.42,73.43,73.27,73.35,73130.0
2020-06-10 15:35:00,73.35,73.49,73.23,73.48,39366.0,73.35,73.49,73.23,73.48,39366.0
2020-06-10 15:40:00,73.47,73.67,73.37,73.67,49406.0,73.47,73.67,73.37,73.67,49406.0
2020-06-10 15:45:00,73.7,73.7,73.37,73.49,56255.0,73.7,73.7,73.37,73.49,56255.0
2020-06-10 15:50:00,73.49,73.61,73.39,73.55,87659.0,73.49,73.61,73.39,73.55,87659.0
2020-06-10 15:55:00,73.55,73.55,73.25,73.25,143006.0,73.55,73.55,73.25,73.25,143006.0
2020-06-11 09:30:00,72.59,72.7,71.5,71.76,156219.0,72.59,72.7,71.5,71.76,156219.0
2020-06-11 09:35:00,71.82,71.82,70.79,71.01,62128.0,71.82,71.82,70.79,71.01,62128.0
2020-06-11 09:40:00,71.13,71.31,70.8,70.92,37978.0,71.13,71.31,70.8,70.92,37978.0
2020-06-11 09:45:00,70.9,71.17,70.9,71.03,27361.0,70.9,71.17,70.9,71.03,27361.0
2020-06-11 09:50:00,71.13,71.45,71.01,71.4,31470.0,71.13,71.45,71.01,71.4,31470.0
2020-06-11 09:55:00,71.39,71.5,71.26,71.31,27079.0,71.39,71.5,71.26,71.31,27079.0
2020-06-11 10:00:00,71.31,71.37,70.81,70.89,63732.0,71.31,71.37,70.81,70.89,63732.0
2020-06-11 10:05:00,70.93,70.98,70.57,70.6,48023.0,70.93,70.98,70.57,70.6,48023.0
2020-06-11 10:10:00,70.6,70.81,70.55,70.73,45749.0,70.6,70.81,70.55,70.73,45749.0
2020-06-11 10:15:00,70.72,70.74,70.31,70.33,60003.0,70.72,70.74,70.31,70.33,60003.0
2020-06-11 10:20:00,70.38,70.54,70.37,70.46,38242.0,70.38,70.54,70.37,70.46,38242.0
2020-06-11 10:25:00,70.46,70.5,70.25,70.39,59664.0,70.46,70.5,70.25,70.39,59664.0
2020-06-11 10:30:00,70.38,70.6,70.37,70.57,34157.0,70.38,70.6,70.37,70.57,34157.0
2020-06-11 10:35:00,70.58,70.63,70.45,70.47,38086.0,70.58,70.63,70.45,70.47,38086.0
2020-06-11 10:40:00,70.47,70.47,70.35,70.39,34876.0,70.47,70.47,70.35,70.39,34876.0
2020-06-11 10:45:00,70.41,70.44,70.16,70.26,38251.0,70.41,70.44,70.16,70.26,38251.0
2020-06-11 10:50:00,70.23,70.35,70.22,70.29,31360.0,70.23,70.35,70.22,70.29,31360.0
2020-06-11 10:55:00,70.28,70.31,70.2,70.28,46952.0,70.28,70.31,70.2,70.28,46952.0
2020-06-11 11:00:00,70.26,70.28,70.17,70.27,25462.0,70.26,70.28,70.17,70.27,25462.0
2020-06-11 11:05:00,70.26,70.34,69.99,70.02,83187.0,70.26,70.34,69.99,70.02,83187.0
2020-06-11 11:10:00,70.01,70.21,69.95,70.01,28703.0,70.01,70.21,69.95,70.01,28703.0
2020-06-11 11:15:00,70.01,70.13,69.91,70.04,30444.0,70.01,70.13,69.91,70.04,30444.0
2020-06-11 11:20:00,70.04,70.04,69.91,69.98,46062.0,70.04,70.04,69.91,69.98,46062.0
2020-06-11 11:25:00,69.96,70.02,69.9,69.94,39520.0,69.96,70.02,69.9,69.94,39520.0
2020-06-11 11:30:00,69.98,70.0,69.82,69.88,22538.0,69.98,70.0,69.82,69.88,22538.0
2020-06-11 11:35:00,69.88,70.05,69.88,69.94,24666.0,69.88,70.05,69.88,69.94,24666.0
2020-06-11 11:40:00,69.95,69.96,69.77,69.81,19791.0,69.95,69.96,69.77,69.81,19791.0
2020-06-11 11:45:00,69.81,69.83,69.5,69.54,30418.0,69.81,69.83,69.5,69.54,30418.0
2020-06-11 11:50:00,69.52,69.69,69.49,69.6,18922.0,69.52,69.69,69.49,69.6,18922.0
2020-06-11 11:55:00,69.59,69.8,69.59,69.79,19193.0,69.59,69.8,69.59,69.79,19193.0
2020-06-11 12:00:00,69.77,69.87,69.62,69.81,22355.0,69.77,69.87,69.62,69.81,22355.0
2020-06-11 12:05:00,69.79,69.88,69.61,69.69,16950.0,69.79,69.88,69.61,69.69,16950.0
2020-06-11 12:10:00,69.72,69.73,69.47,69.5,22512.0,69.72,69.73,69.47,69.5,22512.0
2020-06-11 12:15:00,69.51,69.52,69.27,69.29,22644.0,69.51,69.52,69.27,69.29,22644.0
2020-06-11 12:20:00,69.28,69.39,69.07,69.07,24573.0,69.28,69.39,69.07,69.07,24573.0
2020-06-11 12:25:00,69.06,69.17,68.96,69.08,25117.0,69.06,69.17,68.96,69.08,25117.0
2020-06-11 12:30:00,69.1,69.35,69.09,69.24,12321.0,69.1,69.35,69.09,69.24,12321.0
2020-06-11 12:35:00,69.24,69.32,69.08,69.09,15779.0,69.24,69.32,69.08,69.09,15779.0
2020-06-11 12:40:00,69.08,69.14,68.92,68.94,23035.0,69.08,69.14,68.92,68.94,23035.0
2020-06-11 12:45:00,68.94,69.07,68.7,68.8,36708.0,68.94,69.07,68.7,68.8,36708.0
2020-06-11 12:50:00,68.75,68.76,68.49,68.54,56563.0,68.75,68.76,68.49,68.54,56563.0
2020-06-11 12:55:00,68.56,68.72,68.48,68.6,18892.0,68.56,68.72,68.48,68.6,18892.0
2020-06-11 13:00:00,68.6,68.86,68.52,68.84,19780.0,68.6,68.86,68.52,68.84,19780.0
2020-06-11 13:05:00,68.87,68.94,68.74,68.81,17244.0,68.87,68.94,68.74,68.81,17244.0
2020-06-11 13:10:00,68.79,68.87,68.7,68.8,14642.0,68.79,68.87,68.7,68.8,14642.0
2020-06-11 13:15:00,68.79,68.8,68.52,68.6,35730.0,68.79,68.8,68.52,68.6,35730.0
2020-06-11 13:20:00,68.61,68.67,68.51,68.67,380894.0,68.61,68.67,68.51,68.67,380894.0
2020-06-11 13:25:00,68.66,68.71,68.38,68.38,32412.0,68.66,68.71,68.38,68.38,32412.0
2020-06-11 13:30:00,68.36,68.5,68.35,68.46,26773.0,68.36,68.5,68.35,68.46,26773.0
2020-06-11 13:35:00,68.46,68.47,68.29,68.34,21013.0,68.46,68.47,68.29,68.34,21013.0
2020-06-11 13:40:00,68.33,68.37,68.1,68.1,19550.0,68.33,68.37,68.1,68.1,19550.0
2020-06-11 13:45:00,68.12,68.26,68.1,68.19,21252.0,68.12,68.26,68.1,68.19,21252.0
2020-06-11 13:50:00,68.16,68.53,68.16,68.53,20996.0,68.16,68.53,68.16,68.53,20996.0
2020-06-11 13:55:00,68.5,68.69,68.42,68.6,16426.0,68.5,68.69,68.42,68.6,16426.0
2020-06-11 14:00:00,68.59,68.59,68.3,68.44,26454.0,68.59,68.59,68.3,68.44,26454.0
2020-06-11 14:05:00,68.4,68.59,68.4,68.5,25710.0,68.4,68.59,68.4,68.5,25710.0
2020-06-11 14:10:00,68.47,68.55,68.28,68.34,19616.0,68.47,68.55,68.28,68.34,19616.0
2020-06-11 14:15:00,68.37,68.44,68.32,68.39,14167.0,68.37,68.44,68.32,68.39,14167.0
2020-06-11 14:20:00,68.4,68.75,68.35,68.75,34757.0,68.4,68.75,68.35,68.75,34757.0
2020-06-11 14:25:00,68.77,68.89,68.69,68.71,19430.0,68.77,68.89,68.69,68.71,19430.0
2020-06-11 14:30:00,68.75,68.79,68.47,68.58,34567.0,68.75,68.79,68.47,68.58,34567.0
2020-06-11 14:35:00,68.56,68.6,68.28,68.37,11457.0,68.56,68.6,68.28,68.37,11457.0
2020-06-11 14:40:00,68.35,68.42,68.17,68.34,27029.0,68.35,68.42,68.17,68.34,27029.0
2020-06-11 14:45:00,68.28,68.44,68.22,68.22,16800.0,68.28,68.44,68.22,68.22,16800.0
2020-06-11 14:50:00,68.24,68.33,68.01,68.07,30698.0,68.24,68.33,68.01,68.07,30698.0
2020-06-11 14:55:00,68.04,68.15,67.9,68.14,48136.0,68.04,68.15,67.9,68.14,48136.0
2020-06-11 15:00:00,68.13,68.27,68.01,68.22,20765.0,68.13,68.27,68.01,68.22,20765.0
2020-06-11 15:05:00,68.2,68.47,68.18,68.39,20893.0,68.2,68.47,68.18,68.39,20893.0
2020-06-11 15:10:00,68.38,68.62,68.31,68.33,18348.0,68.38,68.62,68.31,68.33,18348.0
2020-06-11 15:15:00,68.28,68.45,68.17,68.38,24668.0,68.28,68.45,68.17,68.38,24668.0
2020-06-11 15:20:00,68.38,68.43,68.17,68.2,28696.0,68.38,68.43,68.17,68.2,28696.0
2020-06-11 15:25:00,68.22,68.37,68.14,68.25,24852.0,68.22,68.37,68.14,68.25,24852.0
2020-06-11 15:30:00,68.23,68.45,68.02,68.44,44187.0,68.23,68.45,68.02,68.44,44187.0
2020-06-11 15:35:00,68.41,68.46,68.24,68.39,67626.0,68.41,68.46,68.24,68.39,67626.0
2020-06-11 15:40:00,68.39,68.7,68.36,68.55,53899.0,68.39,68.7,68.36,68.55,53899.0
2020-06-11 15:45:00,68.52,68.56,68.28,68.3,58196.0,68.52,68.56,68.28,68.3,58196.0
2020-06-11 15:50:00,68.3,68.35,68.18,68.22,92180.0,68.3,68.35,68.18,68.22,92180.0
2020-06-11 15:55:00,68.23,68.32,68.0,68.11,207584.0,68.23,68.32,68.0,68.11,207584.0
2020-06-12 09:30:00,69.87,70.42,69.74,70.19,99348.0,69.87,70.42,69.74,70.19,99348.0
2020-06-12 09:35:00,70.19,70.19,69.4,69.67,74917.0,70.19,70.19,69.4,69.67,74917.0
2020-06-12 09:40:00,69.67,69.98,69.59,69.7,32179.0,69.67,69.98,69.59,69.7,32179.0
2020-06-12 09:45:00,69.7,70.42,69.63,69.9,42352.0,69.7,70.42,69.63,69.9,42352.0
2020-06-12 09:50:00,69.91,70.0,69.74,69.79,27329.0,69.91,70.0,69.74,69.79,27329.0
2020-06-12 09:55:00,69.79,69.84,69.46,69.52,27834.0,69.79,69.84,69.46,69.52,27834.0
2020-06-12 10:00:00,69.52,70.09,69.49,69.83,29215.0,69.52,70.09,69.49,69.83,29215.0
2020-06-12 10:05:00,69.78,69.79,69.64,69.7,19650.0,69.78,69.79,69.64,69.7,19650.0
2020-06-12 10:10:00,69.72,69.75,69.28,69.28,34566.0,69.72,69.75,69.28,69.28,34566.0
2020-06-12 10:15:00,69.27,69.38,69.01,69.01,24018.0,69.27,69.38,69.01,69.01,24018.0
2020-06-12 10:20:00,69.07,69.16,68.92,68.97,44884.0,69.07,69.16,68.92,68.97,44884.0
2020-06-12 10:25:00,68.95,69.13,68.82,68.94,41109.0,68.95,69.13,68.82,68.94,41109.0
2020-06-12 10:30:00,68.91,69.18,68.85,69.11,35168.0,68.91,69.18,68.85,69.11,35168.0
2020-06-12 10:35:00,69.12,69.14,68.5,68.5,37416.0,69.12,69.14,68.5,68.5,37416.0
2020-06-12 10:40:00,68.54,68.75,68.51,68.71,34980.0,68.54,68.75,68.51,68.71,34980.0
2020-06-12 10:45:00,68.63,68.83,68.55,68.61,43609.0,68.63,68.83,68.55,68.61,43609.0
2020-06-12 10:50:00,68.6,68.64,68.28,68.3,19840.0,68.6,68.64,68.28,68.3,19840.0
2020-06-12 10:55:00,68.3,68.42,68.03,68.07,37010.0,68.3,68.42,68.03,68.07,37010.0
2020-06-12 11:00:00,68.04,68.17,67.81,67.81,31753.0,68.04,68.17,67.81,67.81,31753.0
2020-06-12 11:05:00,67.81,68.23,67.76,68.14,70875.0,67.81,68.23,67.76,68.14,70875.0
2020-06-12 11:10:00,68.19,68.2,67.99,68.0,28491.0,68.19,68.2,67.99,68.0,28491.0
2020-06-12 11:15:00,67.99,68.13,67.83,67.87,26463.0,67.99,68.13,67.83,67.87,26463.0
2020-06-12 11:20:00,67.82,67.86,67.5,67.59,32383.0,67.82,67.86,67.5,67.59,32383.0
2020-06-12 11:25:00,67.65,68.06,67.65,67.95,43607.0,67.65,68.06,67.65,67.95,43607.0
2020-06-12 11:30:00,67.91,68.12,67.81,68.08,43336.0,67.91,68.12,67.81,68.08,43336.0
2020-06-12 11:35:00,68.15,68.55,68.11,68.5,22179.0,68.15,68.55,68.11,68.5,22179.0
2020-06-12 11:40:00,68.5,68.54,68.27,68.27,11272.0,68.5,68.54,68.27,68.27,11272.0
2020-06-12 11:45:00,68.3,68.48,68.2,68.37,21522.0,68.3,68.48,68.2,68.37,21522.0
2020-06-12 11:50:00,68.4,68.47,68.26,68.4,14935.0,68.4,68.47,68.26,68.4,14935.0
2020-06-12 11:55:00,68.39,68.66,68.35,68.64,15367.0,68.39,68.66,68.35,68.64,15367.0
2020-06-12 12:00:00,68.65,68.65,68.52,68.64,23294.0,68.65,68.65,68.52,68.64,23294.0
2020-06-12 12:05:00,68.64,68.71,68.53,68.54,14366.0,68.64,68.71,68.53,68.54,14366.0
2020-06-12 12:10:00,68.54,68.54,68.26,68.43,14196.0,68.54,68.54,68.26,68.43,14196.0
2020-06-12 12:15:00,68.42,68.49,68.31,68.43,15110.0,68.42,68.49,68.31,68.43,15110.0
2020-06-12 12:20:00,68.44,68.6,68.35,68.36,22390.0,68.44,68.6,68.35,68.36,22390.0
2020-06-12 12:25:00,68.32,68.37,68.2,68.32,13636.0,68.32,68.37,68.2,68.32,13636.0
2020-06-12 12:30:00,68.29,68.32,68.02,68.12,23361.0,68.29,68.32,68.02,68.12,23361.0
2020-06-12 12:35:00,68.08,68.22,68.08,68.18,19177.0,68.08,68.22,68.08,68.18,19177.0
2020-06-12 12:40:00,68.18,68.48,68.18,68.29,21414.0,68.18,68.48,68.18,68.29,21414.0
2020-06-12 12:45:00,68.23,68.24,68.02,68.13,18531.0,68.23,68.24,68.02,68.13,18531.0
2020-06-12 12:50:00,68.15,68.48,68.15,68.36,19145.0,68.15,68.48,68.15,68.36,19145.0
2020-06-12 12:55:00,68.37,68.38,68.27,68.31,14267.0,68.37,68.38,68.27,68.31,14267.0
2020-06-12 13:00:00,68.33,68.35,67.97,68.01,29070.0,68.33,68.35,67.97,68.01,29070.0
2020-06-12 13:05:00,68.03,68.23,68.02,68.23,21667.0,68.03,68.23,68.02,68.23,21667.0
2020-06-12 13:10:00,68.2,68.21,68.02,68.08,14092.0,68.2,68.21,68.02,68.08,14092.0
2020-06-12 13:15:00,68.06,68.06,67.83,67.97,19342.0,68.06,68.06,67.83,67.97,19342.0
2020-06-12 13:20:00,67.93,68.04,67.72,67.81,22429.0,67.93,68.04,67.72,67.81,22429.0
2020-06-12 13:25:00,67.78,67.92,67.67,67.7,23580.0,67.78,67.92,67.67,67.7,23580.0
2020-06-12 13:30:00,67.77,67.82,67.44,67.46,32381.0,67.77,67.82,67.44,67.46,32381.0
2020-06-12 13:35:00,67.43,67.55,67.35,67.44,32925.0,67.43,67.55,67.35,67.44,32925.0
2020-06-12 13:40:00,67.44,67.66,67.37,67.44,48411.0,67.44,67.66,67.37,67.44,48411.0
2020-06-12 13:45:00,67.44,67.45,67.02,67.07,39691.0,67.44,67.45,67.02,67.07,39691.0
2020-06-12 13:50:00,67.09,67.16,67.0,67.05,44853.0,67.09,67.16,67.0,67.05,44853.0
2020-06-12 13:55:00,67.09,67.19,66.88,66.91,47556.0,67.09,67.19,66.88,66.91,47556.0
2020-06-12 14:00:00,66.91,67.38,66.84,67.22,24506.0,66.91,67.38,66.84,67.22,24506.0
2020-06-12 14:05:00,67.23,67.24,67.01,67.09,15349.0,67.23,67.24,67.01,67.09,15349.0
2020-06-12 14:10:00,67.13,67.52,67.09,67.43,25290.0,67.13,67.52,67.09,67.43,25290.0
2020-06-12 14:15:00,67.43,67.49,67.25,67.27,19428.0,67.43,67.49,67.25,67.27,19428.0
2020-06-12 14:20:00,67.28,67.33,67.17,67.2,14933.0,67.28,67.33,67.17,67.2,14933.0
2020-06-12 14:25:00,67.2,67.47,67.19,67.47,23500.0,67.2,67.47,67.19,67.47,23500.0
2020-06-12 14:30:00,67.45,67.84,67.45,67.73,31387.0,67.45,67.84,67.45,67.73,31387.0
2020-06-12 14:35:00,67.7,67.7,67.47,67.49,15710.0,67.7,67.7,67.47,67.49,15710.0
2020-06-12 14:40:00,67.5,67.53,67.31,67.33,26637.0,67.5,67.53,67.31,67.33,26637.0
2020-06-12 14:45:00,67.34,67.5,67.33,67.38,24353.0,67.34,67.5,67.33,67.38,24353.0
2020-06-12 14:50:00,67.39,67.47,67.24,67.47,23392.0,67.39,67.47,67.24,67.47,23392.0
2020-06-12 14:55:00,67.47,67.58,67.33,67.51,36851.0,67.47,67.58,67.33,67.51,36851.0
2020-06-12 15:00:00,67.51,67.86,67.51,67.77,42663.0,67.51,67.86,67.51,67.77,42663.0
2020-06-12 15:05:00,67.77,67.95,67.71,67.85,23742.0,67.77,67.95,67.71,67.85,23742.0
2020-06-12 15:10:00,67.85,67.96,67.82,67.92,15913.0,67.85,67.96,67.82,67.92,15913.0
2020-06-12 15:15:00,67.92,67.94,67.55,67.73,25334.0,67.92,67.94,67.55,67.73,25334.0
2020-06-12 15:20:00,67.71,67.77,67.42,67.42,27736.0,67.71,67.77,67.42,67.42,27736.0
2020-06-12 15:25:00,67.42,67.52,67.27,67.34,44206.0,67.42,67.52,67.27,67.34,44206.0
2020-06-12 15:30:00,67.33,67.55,67.26,67.42,55454.0,67.33,67.55,67.26,67.42,55454.0
2020-06-12 15:35:00,67.44,67.66,67.38,67.47,51470.0,67.44,67.66,67.38,67.47,51470.0
2020-06-12 15:40:00,67.49,67.61,67.42,67.61,59985.0,67.49,67.61,67.42,67.61,59985.0
2020-06-12 15:45:00,67.63,67.95,67.6,67.93,50732.0,67.63,67.95,67.6,67.93,50732.0
2020-06-12 15:50:00,67.99,68.1,67.84,67.92,117330.0,67.99,68.1,67.84,67.92,117330.0
2020-06-12 15:55:00,67.91,68.07,67.9,67.9,186083.0,67.91,68.07,67.9,67.9,186083.0
2020-06-15 09:30:00,66.65,67.1,66.23,66.4,99903.0,66.65,67.1,66.23,66.4,99903.0
2020-06-15 09:35:00,66.4,66.88,66.34,66.65,41262.0,66.4,66.88,66.34,66.65,41262.0
2020-06-15 09:40:00,66.6,66.96,66.53,66.58,23868.0,66.6,66.96,66.53,66.58,23868.0
2020-06-15 09:45:00,66.58,66.66,66.39,66.62,51704.0,66.58,66.66,66.39,66.62,51704.0
2020-06-15 09:50:00,66.62,67.11,66.47,67.01,33314.0,66.62,67.11,66.47,67.01,33314.0
2020-06-15 09:55:00,67.0,67.09,66.95,67.02,60516.0,67.0,67.09,66.95,67.02,60516.0
2020-06-15 10:00:00,67.02,67.36,66.93,67.22,48043.0,67.02,67.36,66.93,67.22,48043.0
2020-06-15 10:05:00,67.22,67.52,67.12,67.44,53288.0,67.22,67.52,67.12,67.44,53288.0
2020-06-15 10:10:00,67.49,67.54,67.22,67.38,36850.0,67.49,67.54,67.22,67.38,36850.0
2020-06-15 10:15:00,67.38,67.79,67.37,67.73,57187.0,67.38,67.79,67.37,67.73,57187.0
2020-06-15 10:20:00,67.72,67.76,67.5,67.56,50630.0,67.72,67.76,67.5,67.56,50630.0
2020-06-15 10:25:00,67.56,67.68,67.44,67.52,57930.0,67.56,67.68,67.44,67.52,57930.0
2020-06-15 10:30:00,67.49,67.49,67.06,67.13,68702.0,67.49,67.49,67.06,67.13,68702.0
2020-06-15 10:35:00,67.13,67.21,66.78,66.8,47384.0,67.13,67.21,66.78,66.8,47384.0
2020-06-15 10:40:00,66.75,66.79,66.62,66.76,37206.0,66.75,66.79,66.62,66.76,37206.0
2020-06-15 10:45:00,66.77,67.1,66.76,66.92,36639.0,66.77,67.1,66.76,66.92,36639.0
2020-06-15 10:50:00,66.88,67.03,66.78,66.79,33228.0,66.88,67.03,66.78,66.79,33228.0
2020-06-15 10:55:00,66.76,66.9,66.73,66.76,29876.0,66.76,66.9,66.73,66.76,29876.0
2020-06-15 11:00:00,66.77,67.14,66.7,67.06,45571.0,66.77,67.14,66.7,67.06,45571.0
2020-06-15 11:05:00,67.08,67.27,67.03,67.23,37117.0,67.08,67.27,67.03,67.23,37117.0
2020-06-15 11:10:00,67.25,67.25,67.02,67.14,26698.0,67.25,67.25,67.02,67.14,26698.0
2020-06-15 11:15:00,67.13,67.3,66.99,67.27,19375.0,67.13,67.3,66.99,67.27,19375.0
2020-06-15 11:20:00,67.24,67.63,67.04,67.61,49212.0,67.24,67.63,67.04,67.61,49212.0
2020-06-15 11:25:00,67.56,67.57,67.33,67.37,18475.0,67.56,67.57,67.33,67.37,18475.0
2020-06-15 11:30:00,67.43,67.56,67.31,67.47,27931.0,67.43,67.56,67.31,67.47,27931.0
2020-06-15 11:35:00,67.46,67.79,67.46,67.61,16559.0,67.46,67.79,67.46,67.61,16559.0
2020-06-15 11:40:00,67.61,67.69,67.45,67.47,21853.0,67.61,67.69,67.45,67.47,21853.0
2020-06-15 11:45:00,67.47,67.5,67.34,67.43,16225.0,67.47,67.5,67.34,67.43,16225.0
2020-06-15 11:50:00,67.45,67.57,67.32,67.34,13068.0,67.45,67.57,67.32,67.34,13068.0
2020-06-15 11:55:00,67.32,67.44,67.32,67.41,11874.0,67.32,67.44,67.32,67.41,11874.0
2020-06-15 12:00:00,67.4,67.73,67.37,67.63,20765.0,67.4,67.73,67.37,67.63,20765.0
2020-06-15 12:05:00,67.62,67.69,67.57,67.67,14062.0,67.62,67.69,67.57,67.67,14062.0
2020-06-15 12:10:00,67.64,67.71,67.53,67.53,19696.0,67.64,67.71,67.53,67.53,19696.0
2020-06-15 12:15:00,67.55,67.68,67.46,67.67,28142.0,67.55,67.68,67.46,67.67,28142.0
2020-06-15 12:20:00,67.64,67.69,67.45,67.45,20233.0,67.64,67.69,67.45,67.45,20233.0
2020-06-15 12:25:00,67.45,67.67,67.43,67.62,24637.0,67.45,67.67,67.43,67.62,24637.0
2020-06-15 12:30:00,67.6,67.6,67.47,67.51,15896.0,67.6,67.6,67.47,67.51,15896.0
2020-06-15 12:35:00,67.52,67.58,67.48,67.53,19261.0,67.52,67.58,67.48,67.53,19261.0
2020-06-15 12:40:00,67.54,67.58,67.49,67.57,14212.0,67.54,67.58,67.49,67.57,14212.0
2020-06-15 12:45:00,67.57,67.66,67.51,67.6,15496.0,67.57,67.66,67.51,67.6,15496.0
2020-06-15 12:50:00,67.58,67.64,67.52,67.56,16536.0,67.58,67.64,67.52,67.56,16536.0
2020-06-15 12:55:00,67.55,67.72,67.52,67.72,24357.0,67.55,67.72,67.52,67.72,24357.0
2020-06-15 13:00:00,67.69,67.72,67.63,67.69,10511.0,67.69,67.72,67.63,67.69,10511.0
2020-06-15 13:05:00,67.66,67.99,67.66,67.98,11484.0,67.66,67.99,67.66,67.98,11484.0
2020-06-15 13:10:00,68.02,68.17,68.02,68.17,27225.0,68.02,68.17,68.02,68.17,27225.0
2020-06-15 13:15:00,68.16,68.25,68.14,68.14,14705.0,68.16,68.25,68.14,68.14,14705.0
2020-06-15 13:20:00,68.14,68.18,68.08,68.15,8319.0,68.14,68.18,68.08,68.15,8319.0
2020-06-15 13:25:00,68.15,68.3,68.13,68.25,12146.0,68.15,68.3,68.13,68.25,12146.0
2020-06-15 13:30:00,68.23,68.34,68.19,68.31,18697.0,68.23,68.34,68.19,68.31,18697.0
2020-06-15 13:35:00,68.31,68.54,68.31,68.49,20784.0,68.31,68.54,68.31,68.49,20784.0
2020-06-15 13:40:00,68.49,68.58,68.31,68.42,14220.0,68.49,68.58,68.31,68.42,14220.0
2020-06-15 13:45:00,68.41,68.48,68.36,68.39,15472.0,68.41,68.48,68.36,68.39,15472.0
2020-06-15 13:50:00,68.39,68.55,68.34,68.48,14150.0,68.39,68.55,68.34,68.48,14150.0
2020-06-15 13:55:00,68.48,68.61,68.47,68.49,13006.0,68.48,68.61,68.47,68.49,13006.0
2020-06-15 14:00:00,68.52,69.22,68.49,69.18,43370.0,68.52,69.22,68.49,69.18,43370.0
2020-06-15 14:05:00,69.15,69.4,69.12,69.24,31643.0,69.15,69.4,69.12,69.24,31643.0
2020-06-15 14:10:00,69.28,69.45,69.19,69.37,36768.0,69.28,69.45,69.19,69.37,36768.0
2020-06-15 14:15:00,69.42,69.69,69.41,69.6,58157.0,69.42,69.69,69.41,69.6,58157.0
2020-06-15 14:20:00,69.6,69.67,69.35,69.45,27823.0,69.6,69.67,69.35,69.45,27823.0
2020-06-15 14:25:00,69.45,69.54,69.37,69.44,28560.0,69.45,69.54,69.37,69.44,28560.0
2020-06-15 14:30:00,69.45,69.55,69.11,69.2,27347.0,69.45,69.55,69.11,69.2,27347.0
2020-06-15 14:35:00,69.16,69.26,69.11,69.12,12208.0,69.16,69.26,69.11,69.12,12208.0
2020-06-15 14:40:00,69.16,69.21,69.01,69.05,16186.0,69.16,69.21,69.01,69.05,16186.0
2020-06-15 14:45:00,69.06,69.26,69.06,69.13,26486.0,69.06,69.26,69.06,69.13,26486.0
2020-06-15 14:50:00,69.12,69.14,68.82,68.89,19338.0,69.12,69.14,68.82,68.89,19338.0
2020-06-15 14:55:00,68.89,68.99,68.76,68.78,34325.0,68.89,68.99,68.76,68.78,34325.0
2020-06-15 15:00:00,68.8,69.13,68.79,69.05,17055.0,68.8,69.13,68.79,69.05,17055.0
2020-06-15 15:05:00,69.03,69.03,68.74,68.76,23380.0,69.03,69.03,68.74,68.76,23380.0
2020-06-15 15:10:00,68.78,68.87,68.7,68.77,17485.0,68.78,68.87,68.7,68.77,17485.0
2020-06-15 15:15:00,68.78,68.89,68.77,68.85,16330.0,68.78,68.89,68.77,68.85,16330.0
2020-06-15 15:20:00,68.84,68.9,68.68,68.88,20027.0,68.84,68.9,68.68,68.88,20027.0
2020-06-15 15:25:00,68.9,68.97,68.71,68.72,22122.0,68.9,68.97,68.71,68.72,22122.0
2020-06-15 15:30:00,68.74,68.74,68.5,68.54,35597.0,68.74,68.74,68.5,68.54,35597.0
2020-06-15 15:35:00,68.54,68.66,68.42,68.6,41234.0,68.54,68.66,68.42,68.6,41234.0
2020-06-15 15:40:00,68.6,68.74,68.47,68.73,45722.0,68.6,68.74,68.47,68.73,45722.0
2020-06-15 15:45:00,68.71,68.84,68.63,68.77,57980.0,68.71,68.84,68.63,68.77,57980.0
2020-06-15 15:50:00,68.76,68.92,68.71,68.88,84581.0,68.76,68.92,68.71,68.88,84581.0
2020-06-15 15:55:00,68.88,69.02,68.79,69.01,154081.0,68.88,69.02,68.79,69.01,154081.0
2020-06-16 09:30:00,70.67,70.76,70.26,70.4,83166.0,70.67,70.76,70.26,70.4,83166.0
2020-06-16 09:35:00,70.45,70.68,69.97,69.98,41950.0,70.45,70.68,69.97,69.98,41950.0
2020-06-16 09:40:00,70.0,70.17,69.89,69.95,31592.0,70.0,70.17,69.89,69.95,31592.0
2020-06-16 09:45:00,69.97,70.15,69.86,69.9,17469.0,69.97,70.15,69.86,69.9,17469.0
2020-06-16 09:50:00,69.9,70.15,69.86,70.14,17725.0,69.9,70.15,69.86,70.14,17725.0
2020-06-16 09:55:00,70.16,70.33,70.1,70.18,38969.0,70.16,70.33,70.1,70.18,38969.0
2020-06-16 10:00:00,70.09,70.45,69.98,70.31,28879.0,70.09,70.45,69.98,70.31,28879.0
2020-06-16 10:05:00,70.37,70.54,70.35,70.42,13299.0,70.37,70.54,70.35,70.42,13299.0
2020-06-16 10:10:00,70.38,70.43,70.15,70.18,18235.0,70.38,70.43,70.15,70.18,18235.0
2020-06-16 10:15:00,70.23,70.66,70.22,70.63,16887.0,70.23,70.66,70.22,70.63,16887.0
2020-06-16 10:20:00,70.59,70.73,70.56,70.69,20921.0,70.59,70.73,70.56,70.69,20921.0
2020-06-16 10:25:00,70.65,71.13,70.64,71.02,26995.0,70.65,71.13,70.64,71.02,26995.0
2020-06-16 10:30:00,71.03,71.14,70.96,71.02,17235.0,71.03,71.14,70.96,71.02,17235.0
2020-06-16 10:35:00,71.0,71.04,70.45,70.73,55117.0,71.0,71.04,70.45,70.73,55117.0
2020-06-16 10:40:00,70.72,70.8,70.26,70.26,17088.0,70.72,70.8,70.26,70.26,17088.0
2020-06-16 10:45:00,70.22,70.44,70.12,70.39,45274.0,70.22,70.44,70.12,70.39,45274.0
2020-06-16 10:50:00,70.49,70.49,69.94,70.21,14195.0,70.49,70.49,69.94,70.21,14195.0
2020-06-16 10:55:00,70.09,70.27,69.62,69.75,17016.0,70.09,70.27,69.62,69.75,17016.0
2020-06-16 11:00:00,69.66,69.71,69.1,69.63,40138.0,69.66,69.71,69.1,69.63,40138.0
2020-06-16 11:05:00,69.69,69.83,69.66,69.82,15657.0,69.69,69.83,69.66,69.82,15657.0
2020-06-16 11:10:00,69.87,69.96,69.66,69.84,15916.0,69.87,69.96,69.66,69.84,15916.0
2020-06-16 11:15:00,69.86,70.42,69.86,69.93,33255.0,69.86,70.42,69.86,69.93,33255.0
2020-06-16 11:20:00,69.86,70.11,69.85,70.03,28134.0,69.86,70.11,69.85,70.03,28134.0
2020-06-16 11:25:00,70.0,70.01,69.85,69.95,26490.0,70.0,70.01,69.85,69.95,26490.0
2020-06-16 11:30:00,69.92,70.14,69.85,69.97,19933.0,69.92,70.14,69.85,69.97,19933.0
2020-06-16 11:35:00,70.0,70.09,69.87,70.06,52643.0,70.0,70.09,69.87,70.06,52643.0
2020-06-16 11:40:00,70.05,70.19,70.02,70.17,43659.0,70.05,70.19,70.02,70.17,43659.0
2020-06-16 11:45:00,70.18,70.36,70.09,70.32,20140.0,70.18,70.36,70.09,70.32,20140.0
2020-06-16 11:50:00,70.32,70.39,70.15,70.15,10320.0,70.32,70.39,70.15,70.15,10320.0
2020-06-16 11:55:00,70.16,70.16,70.03,70.08,8999.0,70.16,70.16,70.03,70.08,8999.0
2020-06-16 12:00:00,70.11,70.15,69.86,69.94,17132.0,70.11,70.15,69.86,69.94,17132.0
2020-06-16 12:05:00,69.89,69.89,69.62,69.87,17699.0,69.89,69.89,69.62,69.87,17699.0
2020-06-16 12:10:00,69.92,70.0,69.82,69.98,10519.0,69.92,70.0,69.82,69.98,10519.0
2020-06-16 12:15:00,70.0,70.07,69.87,70.0,9935.0,70.0,70.07,69.87,70.0,9935.0
2020-06-16 12:20:00,70.0,70.0,69.86,69.97,14260.0,70.0,70.0,69.86,69.97,14260.0
2020-06-16 12:25:00,69.96,70.15,69.94,70.14,25000.0,69.96,70.15,69.94,70.14,25000.0
2020-06-16 12:30:00,70.12,70.4,70.12,70.4,55055.0,70.12,70.4,70.12,70.4,55055.0
2020-06-16 12:35:00,70.39,70.46,70.33,70.34,26761.0,70.39,70.46,70.33,70.34,26761.0
2020-06-16 12:40:00,70.36,70.5,70.34,70.5,34906.0,70.36,70.5,70.34,70.5,34906.0
2020-06-16 12:45:00,70.5,70.5,70.39,70.41,19781.0,70.5,70.5,70.39,70.41,19781.0
2020-06-16 12:50:00,70.41,70.47,70.37,70.47,17540.0,70.41,70.47,70.37,70.47,17540.0
2020-06-16 12:55:00,70.43,70.44,70.26,70.31,23191.0,70.43,70.44,70.26,70.31,23191.0
2020-06-16 13:00:00,70.34,70.55,70.31,70.43,26975.0,70.34,70.55,70.31,70.43,26975.0
2020-06-16 13:05:00,70.42,70.5,70.38,70.47,20396.0,70.42,70.5,70.38,70.47,20396.0
2020-06-16 13:10:00,70.51,70.62,70.49,70.62,19805.0,70.51,70.62,70.49,70.62,19805.0
2020-06-16 13:15:00,70.62,70.65,70.59,70.6,11261.0,70.62,70.65,70.59,70.6,11261.0
2020-06-16 13:20:00,70.59,70.59,70.48,70.56,12495.0,70.59,70.59,70.48,70.56,12495.0
2020-06-16 13:25:00,70.53,70.59,70.43,70.45,11976.0,70.53,70.59,70.43,70.45,11976.0
2020-06-16 13:30:00,70.43,70.43,70.23,70.24,5909.0,70.43,70.43,70.23,70.24,5909.0
2020-06-16 13:35:00,70.27,70.3,70.19,70.23,8233.0,70.27,70.3,70.19,70.23,8233.0
2020-06-16 13:40:00,70.22,70.33,70.16,70.31,37300.0,70.22,70.33,70.16,70.31,37300.0
2020-06-16 13:45:00,70.31,70.34,70.24,70.34,6395.0,70.31,70.34,70.24,70.34,6395.0
2020-06-16 13:50:00,70.35,70.43,70.0,70.0,30491.0,70.35,70.43,70.0,70.0,30491.0
2020-06-16 13:55:00,70.0,70.24,69.95,70.23,10319.0,70.0,70.24,69.95,70.23,10319.0
2020-06-16 14:00:00,70.24,70.42,70.23,70.39,9640.0,70.24,70.42,70.23,70.39,9640.0
2020-06-16 14:05:00,70.4,70.42,70.29,70.3,6053.0,70.4,70.42,70.29,70.3,6053.0
2020-06-16 14:10:00,70.36,70.52,70.32,70.44,16076.0,70.36,70.52,70.32,70.44,16076.0
2020-06-16 14:15:00,70.43,70.63,70.43,70.52,15802.0,70.43,70.63,70.43,70.52,15802.0
2020-06-16 14:20:00,70.53,70.56,70.1,70.28,22140.0,70.53,70.56,70.1,70.28,22140.0
2020-06-16 14:25:00,70.24,70.36,70.18,70.29,16986.0,70.24,70.36,70.18,70.29,16986.0
2020-06-16 14:30:00,70.31,70.52,70.3,70.37,19899.0,70.31,70.52,70.3,70.37,19899.0
2020-06-16 14:35:00,70.37,70.44,70.34,70.38,15309.0,70.37,70.44,70.34,70.38,15309.0
2020-06-16 14:40:00,70.4,70.4,70.15,70.15,13365.0,70.4,70.4,70.15,70.15,13365.0
2020-06-16 14:45:00,70.18,70.22,70.08,70.22,12362.0,70.18,70.22,70.08,70.22,12362.0
2020-06-16 14:50:00,70.23,70.28,70.05,70.14,17428.0,70.23,70.28,70.05,70.14,17428.0
2020-06-16 14:55:00,70.17,70.27,70.11,70.21,17788.0,70.17,70.27,70.11,70.21,17788.0
2020-06-16 15:00:00,70.19,70.26,70.06,70.13,15457.0,70.19,70.26,70.06,70.13,15457.0
2020-06-16 15:05:00,70.11,70.15,69.75,69.76,65694.0,70.11,70.15,69.75,69.76,65694.0
2020-06-16 15:10:00,69.75,69.95,69.69,69.89,15972.0,69.75,69.95,69.69,69.89,15972.0
2020-06-16 15:15:00,69.88,69.88,69.62,69.63,20584.0,69.88,69.88,69.62,69.63,20584.0
2020-06-16 15:20:00,69.67,69.93,69.65,69.83,20648.0,69.67,69.93,69.65,69.83,20648.0
2020-06-16 15:25:00,69.84,70.01,69.84,70.01,22231.0,69.84,70.01,69.84,70.01,22231.0
2020-06-16 15:30:00,70.02,70.28,69.93,70.19,39054.0,70.02,70.28,69.93,70.19,39054.0
2020-06-16 15:35:00,70.2,70.21,69.93,69.97,38548.0,70.2,70.21,69.93,69.97,38548.0
2020-06-16 15:40:00,69.98,70.06,69.81,69.9,40171.0,69.98,70.06,69.81,69.9,40171.0
2020-06-16 15:45:00,69.9,70.09,69.86,69.99,77679.0,69.9,70.09,69.86,69.99,77679.0
2020-06-16 15:50:00,70.05,70.25,69.85,69.89,88004.0,70.05,70.25,69.85,69.89,88004.0
2020-06-16 15:55:00,69.94,70.29,69.85,70.29,214824.0,69.94,70.29,69.85,70.29,214824.0
2020-06-17 09:30:00,70.44,70.5,70.19,70.26,52156.0,70.44,70.5,70.19,70.26,52156.0
2020-06-17 09:35:00,70.35,70.41,69.93,69.93,16583.0,70.35,70.41,69.93,69.93,16583.0
2020-06-17 09:40:00,69.88,70.04,69.67,70.0,15805.0,69.88,70.04,69.67,70.0,15805.0
2020-06-17 09:45:00,70.05,70.05,69.8,69.87,28043.0,70.05,70.05,69.8,69.87,28043.0
2020-06-17 09:50:00,69.84,69.95,69.83,69.9,32034.0,69.84,69.95,69.83,69.9,32034.0
2020-06-17 09:55:00,69.89,70.0,69.78,69.83,66576.0,69.89,70.0,69.78,69.83,66576.0
2020-06-17 10:00:00,69.83,70.0,69.79,69.9,79457.0,69.83,70.0,69.79,69.9,79457.0
2020-06-17 10:05:00,69.9,70.18,69.89,70.14,47095.0,69.9,70.18,69.89,70.14,47095.0
2020-06-17 10:10:00,70.17,70.29,69.91,69.91,40226.0,70.17,70.29,69.91,69.91,40226.0
2020-06-17 10:15:00,69.95,70.04,69.83,69.9,38960.0,69.95,70.04,69.83,69.9,38960.0
2020-06-17 10:20:00,69.94,70.02,69.84,69.84,21272.0,69.94,70.02,69.84,69.84,21272.0
2020-06-17 10:25:00,69.82,70.0,69.6,69.6,12567.0,69.82,70.0,69.6,69.6,12567.0
2020-06-17 10:30:00,69.6,69.94,69.56,69.89,8873.0,69.6,69.94,69.56,69.89,8873.0
2020-06-17 10:35:00,69.89,69.89,69.59,69.68,24171.0,69.89,69.89,69.59,69.68,24171.0
2020-06-17 10:40:00,69.64,69.98,69.61,69.95,15387.0,69.64,69.98,69.61,69.95,15387.0
2020-06-17 10:45:00,69.92,69.99,69.8,69.99,20879.0,69.92,69.99,69.8,69.99,20879.0
2020-06-17 10:50:00,69.94,69.99,69.89,69.95,37923.0,69.94,69.99,69.89,69.95,37923.0
2020-06-17 10:55:00,69.97,70.2,69.95,70.0,39808.0,69.97,70.2,69.95,70.0,39808.0
2020-06-17 11:00:00,70.03,70.05,69.89,69.98,22167.0,70.03,70.05,69.89,69.98,22167.0
2020-06-17 11:05:00,70.0,70.05,69.97,70.0,41432.0,70.0,70.05,69.97,70.0,41432.0
2020-06-17 11:10:00,70.0,70.1,69.96,70.0,22889.0,70.0,70.1,69.96,70.0,22889.0
2020-06-17 11:15:00,69.98,70.05,69.83,69.86,33121.0,69.98,70.05,69.83,69.86,33121.0
2020-06-17 11:20:00,69.84,69.88,69.76,69.8,9643.0,69.84,69.88,69.76,69.8,9643.0
2020-06-17 11:25:00,69.8,69.9,69.8,69.82,16703.0,69.8,69.9,69.8,69.82,16703.0
2020-06-17 11:30:00,69.82,69.93,69.79,69.84,16533.0,69.82,69.93,69.79,69.84,16533.0
2020-06-17 11:35:00,69.86,69.94,69.83,69.92,26701.0,69.86,69.94,69.83,69.92,26701.0
2020-06-17 11:40:00,69.91,69.92,69.71,69.79,25424.0,69.91,69.92,69.71,69.79,25424.0
2020-06-17 11:45:00,69.78,69.78,69.64,69.64,12718.0,69.78,69.78,69.64,69.64,12718.0
2020-06-17 11:50:00,69.64,69.65,69.47,69.56,28078.0,69.64,69.65,69.47,69.56,28078.0
2020-06-17 11:55:00,69.56,69.77,69.56,69.7,15838.0,69.56,69.77,69.56,69.7,15838.0
2020-06-17 12:00:00,69.72,69.72,69.63,69.65,10940.0,69.72,69.72,69.63,69.65,10940.0
2020-06-17 12:05:00,69.65,69.77,69.62,69.75,14159.0,69.65,69.77,69.62,69.75,14159.0
2020-06-17 12:10:00,69.75,69.75,69.64,69.68,13154.0,69.75,69.75,69.64,69.68,13154.0
2020-06-17 12:15:00,69.67,69.75,69.64,69.71,7029.0,69.67,69.75,69.64,69.71,7029.0
2020-06-17 12:20:00,69.71,69.77,69.62,69.77,14165.0,69.71,69.77,69.62,69.77,14165.0
2020-06-17 12:25:00,69.77,69.82,69.75,69.8,12305.0,69.77,69.82,69.75,69.8,12305.0
2020-06-17 12:30:00,69.78,69.95,69.77,69.84,21229.0,69.78,69.95,69.77,69.84,21229.0
2020-06-17 12:35:00,69.86,69.86,69.74,69.77,16021.0,69.86,69.86,69.74,69.77,16021.0
2020-06-17 12:40:00,69.77,69.79,69.66,69.75,25973.0,69.77,69.79,69.66,69.75,25973.0
2020-06-17 12:45:00,69.78,69.83,69.68,69.73,23798.0,69.78,69.83,69.68,69.73,23798.0
2020-06-17 12:50:00,69.72,69.73,69.67,69.73,10902.0,69.72,69.73,69.67,69.73,10902.0
2020-06-17 12:55:00,69.73,69.73,69.59,69.66,24481.0,69.73,69.73,69.59,69.66,24481.0
2020-06-17 13:00:00,69.66,69.83,69.62,69.75,18448.0,69.66,69.83,69.62,69.75,18448.0
2020-06-17 13:05:00,69.75,69.83,69.74,69.75,13443.0,69.75,69.83,69.74,69.75,13443.0
2020-06-17 13:10:00,69.75,69.77,69.67,69.7,25471.0,69.75,69.77,69.67,69.7,25471.0
2020-06-17 13:15:00,69.71,69.77,69.54,69.76,77119.0,69.71,69.77,69.54,69.76,77119.0
2020-06-17 13:20:00,69.73,69.76,69.64,69.68,17329.0,69.73,69.76,69.64,69.68,17329.0
2020-06-17 13:25:00,69.71,69.73,69.6,69.65,24858.0,69.71,69.73,69.6,69.65,24858.0
2020-06-17 13:30:00,69.69,69.73,69.67,69.72,22637.0,69.69,69.73,69.67,69.72,22637.0
2020-06-17 13:35:00,69.73,69.83,69.68,69.7,31320.0,69.73,69.83,69.68,69.7,31320.0
2020-06-17 13:40:00,69.7,69.81,69.66,69.8,37358.0,69.7,69.81,69.66,69.8,37358.0
2020-06-17 13:45:00,69.78,70.04,69.72,69.97,39619.0,69.78,70.04,69.72,69.97,39619.0
2020-06-17 13:50:00,69.97,69.99,69.86,69.94,34592.0,69.97,69.99,69.86,69.94,34592.0
2020-06-17 13:55:00,69.91,70.03,69.9,69.93,35309.0,69.91,70.03,69.9,69.93,35309.0
2020-06-17 14:00:00,69.94,70.0,69.89,69.95,58377.0,69.94,70.0,69.89,69.95,58377.0
2020-06-17 14:05:00,69.98,70.2,69.95,70.19,19945.0,69.98,70.2,69.95,70.19,19945.0
2020-06-17 14:10:00,70.16,70.28,70.08,70.13,20816.0,70.16,70.28,70.08,70.13,20816.0
2020-06-17 14:15:00,70.1,70.1,69.97,70.0,22981.0,70.1,70.1,69.97,70.0,22981.0
2020-06-17 14:20:00,70.0,70.07,69.97,70.02,19880.0,70.0,70.07,69.97,70.02,19880.0
2020-06-17 14:25:00,70.04,70.06,69.96,70.05,23543.0,70.04,70.06,69.96,70.05,23543.0
2020-06-17 14:30:00,70.04,70.07,69.93,69.95,17268.0,70.04,70.07,69.93,69.95,17268.0
2020-06-17 14:35:00,69.95,70.05,69.95,70.02,17412.0,69.95,70.05,69.95,70.02,17412.0
2020-06-17 14:40:00,69.99,70.07,69.96,69.99,30633.0,69.99,70.07,69.96,69.99,30633.0
2020-06-17 14:45:00,69.99,70.01,69.89,69.99,14539.0,69.99,70.01,69.89,69.99,14539.0
2020-06-17 14:50:00,69.97,70.01,69.91,69.97,28904.0,69.97,70.01,69.91,69.97,28904.0
2020-06-17 14:55:00,69.97,70.05,69.91,69.96,22572.0,69.97,70.05,69.91,69.96,22572.0
2020-06-17 15:00:00,69.92,69.97,69.78,69.89,20210.0,69.92,69.97,69.78,69.89,20210.0
2020-06-17 15:05:00,69.91,69.97,69.88,69.89,16898.0,69.91,69.97,69.88,69.89,16898.0
2020-06-17 15:10:00,69.89,69.92,69.8,69.9,14208.0,69.89,69.92,69.8,69.9,14208.0
2020-06-17 15:15:00,69.9,69.93,69.76,69.82,51712.0,69.9,69.93,69.76,69.82,51712.0
2020-06-17 15:20:00,69.8,69.89,69.72,69.74,17260.0,69.8,69.89,69.72,69.74,17260.0
2020-06-17 15:25:00,69.76,69.77,69.61,69.73,14540.0,69.76,69.77,69.61,69.73,14540.0
2020-06-17 15:30:00,69.75,69.92,69.62,69.9,22282.0,69.75,69.92,69.62,69.9,22282.0
2020-06-17 15:35:00,69.9,69.98,69.79,69.82,28529.0,69.9,69.98,69.79,69.82,28529.0
2020-06-17 15:40:00,69.82,69.82,69.63,69.73,33558.0,69.82,69.82,69.63,69.73,33558.0
2020-06-17 15:45:00,69.75,69.83,69.65,69.69,45939.0,69.75,69.83,69.65,69.69,45939.0
2020-06-17 15:50:00,69.72,69.89,69.7,69.86,101541.0,69.72,69.89,69.7,69.86,101541.0
2020-06-17 15:55:00,69.9,69.9,69.78,69.83,196119.0,69.9,69.9,69.78,69.83,196119.0
2020-06-18 09:30:00,69.41,69.59,69.1,69.23,34876.0,69.41,69.59,69.1,69.23,34876.0
2020-06-18 09:35:00,69.3,69.4,69.12,69.4,8000.0,69.3,69.4,69.12,69.4,8000.0
2020-06-18 09:40:00,69.53,69.81,69.42,69.67,5949.0,69.53,69.81,69.42,69.67,5949.0
2020-06-18 09:45:00,69.68,69.82,69.61,69.72,8864.0,69.68,69.82,69.61,69.72,8864.0
2020-06-18 09:50:00,69.74,69.85,69.46,69.48,10553.0,69.74,69.85,69.46,69.48,10553.0
2020-06-18 09:55:00,69.5,69.69,69.4,69.69,19030.0,69.5,69.69,69.4,69.69,19030.0
2020-06-18 10:00:00,69.66,70.1,69.6,69.64,41726.0,69.66,70.1,69.6,69.64,41726.0
2020-06-18 10:05:00,69.62,69.71,69.6,69.66,23421.0,69.62,69.71,69.6,69.66,23421.0
2020-06-18 10:10:00,69.68,69.69,69.52,69.52,12913.0,69.68,69.69,69.52,69.52,12913.0
2020-06-18 10:15:00,69.5,69.62,69.39,69.55,13263.0,69.5,69.62,69.39,69.55,13263.0
2020-06-18 10:20:00,69.54,69.59,69.24,69.47,39241.0,69.54,69.59,69.24,69.47,39241.0
2020-06-18 10:25:00,69.44,69.57,69.43,69.53,9898.0,69.44,69.57,69.43,69.53,9898.0
2020-06-18 10:30:00,69.54,69.64,69.38,69.38,11643.0,69.54,69.64,69.38,69.38,11643.0
2020-06-18 10:35:00,69.44,69.65,69.41,69.49,15534.0,69.44,69.65,69.41,69.49,15534.0
2020-06-18 10:40:00,69.51,69.59,69.4,69.55,12777.0,69.51,69.59,69.4,69.55,12777.0
2020-06-18 10:45:00,69.58,69.75,69.45,69.71,11462.0,69.58,69.75,69.45,69.71,11462.0
2020-06-18 10:50:00,69.69,69.73,69.45,69.52,14815.0,69.69,69.73,69.45,69.52,14815.0
2020-06-18 10:55:00,69.5,69.93,69.47,69.92,12155.0,69.5,69.93,69.47,69.92,12155.0
2020-06-18 11:00:00,69.92,69.92,69.77,69.8,13339.0,69.92,69.92,69.77,69.8,13339.0
2020-06-18 11:05:00,69.78,70.03,69.77,70.02,14853.0,69.78,70.03,69.77,70.02,14853.0
2020-06-18 11:10:00,70.03,70.27,70.01,70.15,38833.0,70.03,70.27,70.01,70.15,38833.0
2020-06-18 11:15:00,70.17,70.17,70.0,70.14,28194.0,70.17,70.17,70.0,70.14,28194.0
2020-06-18 11:20:00,70.07,70.21,70.06,70.21,13130.0,70.07,70.21,70.06,70.21,13130.0
2020-06-18 11:25:00,70.2,70.24,70.01,70.06,11090.0,70.2,70.24,70.01,70.06,11090.0
2020-06-18 11:30:00,70.01,70.09,69.96,69.99,7326.0,70.01,70.09,69.96,69.99,7326.0
2020-06-18 11:35:00,69.95,69.95,69.8,69.85,7158.0,69.95,69.95,69.8,69.85,7158.0
2020-06-18 11:40:00,69.84,69.9,69.8,69.83,9828.0,69.84,69.9,69.8,69.83,9828.0
2020-06-18 11:45:00,69.83,69.91,69.82,69.91,6360.0,69.83,69.91,69.82,69.91,6360.0
2020-06-18 11:50:00,69.9,69.9,69.75,69.8,10968.0,69.9,69.9,69.75,69.8,10968.0
2020-06-18 11:55:00,69.79,69.83,69.74,69.78,8156.0,69.79,69.83,69.74,69.78,8156.0
2020-06-18 12:00:00,69.74,69.79,69.62,69.67,8237.0,69.74,69.79,69.62,69.67,8237.0
2020-06-18 12:05:00,69.66,69.73,69.59,69.73,11161.0,69.66,69.73,69.59,69.73,11161.0
2020-06-18 12:10:00,69.72,69.74,69.6,69.67,11004.0,69.72,69.74,69.6,69.67,11004.0
2020-06-18 12:15:00,69.7,69.74,69.59,69.63,9889.0,69.7,69.74,69.59,69.63,9889.0
2020-06-18 12:20:00,69.61,69.72,69.61,69.71,10132.0,69.61,69.72,69.61,69.71,10132.0
2020-06-18 12:25:00,69.73,69.8,69.72,69.74,7561.0,69.73,69.8,69.72,69.74,7561.0
2020-06-18 12:30:00,69.74,69.75,69.68,69.72,6602.0,69.74,69.75,69.68,69.72,6602.0
2020-06-18 12:35:00,69.7,69.78,69.58,69.58,12190.0,69.7,69.78,69.58,69.58,12190.0
2020-06-18 12:40:00,69.63,69.65,69.52,69.58,6224.0,69.63,69.65,69.52,69.58,6224.0
2020-06-18 12:45:00,69.58,69.7,69.54,69.68,9195.0,69.58,69.7,69.54,69.68,9195.0
2020-06-18 12:50:00,69.67,69.77,69.66,69.68,10122.0,69.67,69.77,69.66,69.68,10122.0
2020-06-18 12:55:00,69.66,69.7,69.62,69.66,8699.0,69.66,69.7,69.62,69.66,8699.0
2020-06-18 13:00:00,69.66,69.83,69.65,69.83,11206.0,69.66,69.83,69.65,69.83,11206.0
2020-06-18 13:05:00,69.8,70.0,69.72,69.96,310559.0,69.8,70.0,69.72,69.96,310559.0
2020-06-18 13:10:00,69.99,70.0,69.86,69.89,16771.0,69.99,70.0,69.86,69.89,16771.0
2020-06-18 13:15:00,69.87,69.94,69.79,69.85,17077.0,69.87,69.94,69.79,69.85,17077.0
2020-06-18 13:20:00,69.83,69.85,69.69,69.7,20981.0,69.83,69.85,69.69,69.7,20981.0
2020-06-18 13:25:00,69.73,69.76,69.63,69.76,4904.0,69.73,69.76,69.63,69.76,4904.0
2020-06-18 13:30:00,69.73,69.89,69.73,69.89,4068.0,69.73,69.89,69.73,69.89,4068.0
2020-06-18 13:35:00,69.89,69.99,69.89,69.93,5858.0,69.89,69.99,69.89,69.93,5858.0
2020-06-18 13:40:00,69.94,70.1,69.94,70.1,58939.0,69.94,70.1,69.94,70.1,58939.0
2020-06-18 13:45:00,70.1,70.1,69.97,70.0,14339.0,70.1,70.1,69.97,70.0,14339.0
2020-06-18 13:50:00,69.98,70.01,69.93,69.97,15391.0,69.98,70.01,69.93,69.97,15391.0
2020-06-18 13:55:00,69.93,70.01,69.88,70.01,20728.0,69.93,70.01,69.88,70.01,20728.0
2020-06-18 14:00:00,69.98,70.03,69.79,69.84,14856.0,69.98,70.03,69.79,69.84,14856.0
2020-06-18 14:05:00,69.8,69.84,69.69,69.76,12039.0,69.8,69.84,69.69,69.76,12039.0
2020-06-18 14:10:00,69.77,69.82,69.74,69.78,12880.0,69.77,69.82,69.74,69.78,12880.0
2020-06-18 14:15:00,69.77,69.77,69.65,69.74,16312.0,69.77,69.77,69.65,69.74,16312.0
2020-06-18 14:20:00,69.72,69.74,69.54,69.54,14677.0,69.72,69.74,69.54,69.54,14677.0
2020-06-18 14:25:00,69.58,69.59,69.46,69.48,17617.0,69.58,69.59,69.46,69.48,17617.0
2020-06-18 14:30:00,69.48,69.71,69.31,69.71,19419.0,69.48,69.71,69.31,69.71,19419.0
2020-06-18 14:35:00,69.7,69.82,69.69,69.75,13228.0,69.7,69.82,69.69,69.75,13228.0
2020-06-18 14:40:00,69.77,69.79,69.65,69.67,9352.0,69.77,69.79,69.65,69.67,9352.0
2020-06-18 14:45:00,69.67,69.73,69.63,69.67,10368.0,69.67,69.73,69.63,69.67,10368.0
2020-06-18 14:50:00,69.69,69.87,69.69,69.86,16194.0,69.69,69.87,69.69,69.86,16194.0
2020-06-18 14:55:00,69.85,69.89,69.74,69.74,13465.0,69.85,69.89,69.74,69.74,13465.0
2020-06-18 15:00:00,69.72,69.72,69.52,69.52,11996.0,69.72,69.72,69.52,69.52,11996.0
2020-06-18 15:05:00,69.51,69.57,69.46,69.57,17399.0,69.51,69.57,69.46,69.57,17399.0
2020-06-18 15:10:00,69.55,69.57,69.5,69.5,12999.0,69.55,69.57,69.5,69.5,12999.0
2020-06-18 15:15:00,69.5,69.68,69.48,69.67,187148.0,69.5,69.68,69.48,69.67,187148.0
2020-06-18 15:20:00,69.66,69.91,69.62,69.88,18758.0,69.66,69.91,69.62,69.88,18758.0
2020-06-18 15:25:00,69.85,69.85,69.63,69.71,32193.0,69.85,69.85,69.63,69.71,32193.0
2020-06-18 15:30:00,69.71,69.78,69.66,69.69,27866.0,69.71,69.78,69.66,69.69,27866.0
2020-06-18 15:35:00,69.7,69.73,69.69,69.71,27684.0,69.7,69.73,69.69,69.71,27684.0
2020-06-18 15:40:00,69.71,69.72,69.65,69.69,34358.0,69.71,69.72,69.65,69.69,34358.0
2020-06-18 15:45:00,69.69,69.8,69.66,69.77,61177.0,69.69,69.8,69.66,69.77,61177.0
2020-06-18 15:50:00,69.79,69.92,69.73,69.88,83562.0,69.79,69.92,69.73,69.88,83562.0
2020-06-18 15:55:00,69.88,70.0,69.82,69.95,137561.0,69.88,70.0,69.82,69.95,137561.0
2020-06-19 09:30:00,70.97,71.0,69.75,70.59,419006.0,70.97,71.0,69.75,70.59,419006.0
2020-06-19 09:35:00,70.69,70.96,70.54,70.86,29835.0,70.69,70.96,70.54,70.86,29835.0
2020-06-19 09:40:00,70.9,71.0,70.68,70.94,24300.0,70.9,71.0,70.68,70.94,24300.0
2020-06-19 09:45:00,70.89,71.1,70.89,70.92,76471.0,70.89,71.1,70.89,70.92,76471.0
2020-06-19 09:50:00,70.98,71.04,70.63,70.7,25724.0,70.98,71.04,70.63,70.7,25724.0
2020-06-19 09:55:00,70.7,70.74,70.41,70.56,13305.0,70.7,70.74,70.41,70.56,13305.0
2020-06-19 10:00:00,70.56,70.56,70.38,70.46,34798.0,70.56,70.56,70.38,70.46,34798.0
2020-06-19 10:05:00,70.42,70.83,70.39,70.76,35515.0,70.42,70.83,70.39,70.76,35515.0
2020-06-19 10:10:00,70.76,70.77,70.63,70.73,17543.0,70.76,70.77,70.63,70.73,17543.0
2020-06-19 10:15:00,70.72,70.81,70.67,70.76,7138.0,70.72,70.81,70.67,70.76,7138.0
2020-06-19 10:20:00,70.78,71.02,70.77,70.89,25600.0,70.78,71.02,70.77,70.89,25600.0
2020-06-19 10:25:00,70.9,71.01,70.73,70.78,24701.0,70.9,71.01,70.73,70.78,24701.0
2020-06-19 10:30:00,70.78,70.82,70.54,70.54,17492.0,70.78,70.82,70.54,70.54,17492.0
2020-06-19 10:35:00,70.56,70.83,70.56,70.83,16608.0,70.56,70.83,70.56,70.83,16608.0
2020-06-19 10:40:00,70.83,70.83,70.63,70.68,9931.0,70.83,70.83,70.63,70.68,9931.0
2020-06-19 10:45:00,70.64,70.76,70.56,70.73,9341.0,70.64,70.76,70.56,70.73,9341.0
2020-06-19 10:50:00,70.75,70.76,70.56,70.64,14082.0,70.75,70.76,70.56,70.64,14082.0
2020-06-19 10:55:00,70.61,70.7,70.56,70.7,11129.0,70.61,70.7,70.56,70.7,11129.0
2020-06-19 11:00:00,70.7,70.87,70.68,70.84,8626.0,70.7,70.87,70.68,70.84,8626.0
2020-06-19 11:05:00,70.84,70.9,70.77,70.81,8940.0,70.84,70.9,70.77,70.81,8940.0
2020-06-19 11:10:00,70.8,70.9,70.78,70.84,8511.0,70.8,70.9,70.78,70.84,8511.0
2020-06-19 11:15:00,70.83,70.84,70.62,70.67,9599.0,70.83,70.84,70.62,70.67,9599.0
2020-06-19 11:20:00,70.64,70.73,70.55,70.68,6284.0,70.64,70.73,70.55,70.68,6284.0
2020-06-19 11:25:00,70.7,70.83,70.68,70.8,7818.0,70.7,70.83,70.68,70.8,7818.0
2020-06-19 11:30:00,70.82,70.82,70.73,70.76,12028.0,70.82,70.82,70.73,70.76,12028.0
2020-06-19 11:35:00,70.73,70.81,70.71,70.79,8184.0,70.73,70.81,70.71,70.79,8184.0
2020-06-19 11:40:00,70.78,70.8,70.69,70.7,12529.0,70.78,70.8,70.69,70.7,12529.0
2020-06-19 11:45:00,70.72,70.79,70.72,70.77,5775.0,70.72,70.79,70.72,70.77,5775.0
2020-06-19 11:50:00,70.78,70.83,70.74,70.81,7162.0,70.78,70.83,70.74,70.81,7162.0
2020-06-19 11:55:00,70.8,70.81,70.62,70.67,8695.0,70.8,70.81,70.62,70.67,8695.0
2020-06-19 12:00:00,70.67,70.72,70.58,70.59,9029.0,70.67,70.72,70.58,70.59,9029.0
2020-06-19 12:05:00,70.57,70.6,70.5,70.6,4250.0,70.57,70.6,70.5,70.6,4250.0
2020-06-19 12:10:00,70.6,70.64,70.39,70.39,11124.0,70.6,70.64,70.39,70.39,11124.0
2020-06-19 12:15:00,70.36,70.51,69.94,69.94,19131.0,70.36,70.51,69.94,69.94,19131.0
2020-06-19 12:20:00,69.89,70.14,69.81,69.81,11469.0,69.89,70.14,69.81,69.81,11469.0
2020-06-19 12:25:00,69.84,70.05,69.83,70.05,15638.0,69.84,70.05,69.83,70.05,15638.0
2020-06-19 12:30:00,70.03,70.17,69.97,69.97,15340.0,70.03,70.17,69.97,69.97,15340.0
2020-06-19 12:35:00,69.9,69.96,69.75,69.84,9668.0,69.9,69.96,69.75,69.84,9668.0
2020-06-19 12:40:00,69.8,70.0,69.76,69.92,9255.0,69.8,70.0,69.76,69.92,9255.0
2020-06-19 12:45:00,69.91,69.99,69.82,69.99,8916.0,69.91,69.99,69.82,69.99,8916.0
2020-06-19 12:50:00,69.95,70.06,69.93,69.94,10874.0,69.95,70.06,69.93,69.94,10874.0
2020-06-19 12:55:00,69.94,70.14,69.93,70.14,11548.0,69.94,70.14,69.93,70.14,11548.0
2020-06-19 13:00:00,70.15,70.15,70.01,70.05,8404.0,70.15,70.15,70.01,70.05,8404.0
2020-06-19 13:05:00,70.04,70.13,70.04,70.11,10510.0,70.04,70.13,70.04,70.11,10510.0
2020-06-19 13:10:00,70.11,70.2,70.11,70.16,5589.0,70.11,70.2,70.11,70.16,5589.0
2020-06-19 13:15:00,70.15,70.18,70.04,70.1,11838.0,70.15,70.18,70.04,70.1,11838.0
2020-06-19 13:20:00,70.08,70.09,69.85,69.85,5670.0,70.08,70.09,69.85,69.85,5670.0
2020-06-19 13:25:00,69.87,69.99,69.86,69.95,8717.0,69.87,69.99,69.86,69.95,8717.0
2020-06-19 13:30:00,69.92,69.94,69.81,69.89,9189.0,69.92,69.94,69.81,69.89,9189.0
2020-06-19 13:35:00,69.91,70.14,69.91,70.13,9240.0,69.91,70.14,69.91,70.13,9240.0
2020-06-19 13:40:00,70.13,70.14,70.05,70.13,6634.0,70.13,70.14,70.05,70.13,6634.0
2020-06-19 13:45:00,70.13,70.17,69.89,70.03,10782.0,70.13,70.17,69.89,70.03,10782.0
2020-06-19 13:50:00,70.03,70.11,70.0,70.03,6122.0,70.03,70.11,70.0,70.03,6122.0
2020-06-19 13:55:00,70.04,70.11,69.89,69.93,7604.0,70.04,70.11,69.89,69.93,7604.0
2020-06-19 14:00:00,69.89,70.07,69.89,69.98,12000.0,69.89,70.07,69.89,69.98,12000.0
2020-06-19 14:05:00,69.95,69.97,69.7,69.85,10103.0,69.95,69.97,69.7,69.85,10103.0
2020-06-19 14:10:00,69.8,69.84,69.72,69.79,6542.0,69.8,69.84,69.72,69.79,6542.0
2020-06-19 14:15:00,69.77,69.85,69.67,69.69,8038.0,69.77,69.85,69.67,69.69,8038.0
2020-06-19 14:20:00,69.72,69.89,69.68,69.89,7390.0,69.72,69.89,69.68,69.89,7390.0
2020-06-19 14:25:00,69.89,69.91,69.75,69.75,9980.0,69.89,69.91,69.75,69.75,9980.0
2020-06-19 14:30:00,69.79,69.96,69.71,69.92,8485.0,69.79,69.96,69.71,69.92,8485.0
2020-06-19 14:35:00,69.92,69.99,69.91,69.95,10183.0,69.92,69.99,69.91,69.95,10183.0
2020-06-19 14:40:00,69.97,70.01,69.93,69.94,14638.0,69.97,70.01,69.93,69.94,14638.0
2020-06-19 14:45:00,69.95,70.01,69.89,69.91,12349.0,69.95,70.01,69.89,69.91,12349.0
2020-06-19 14:50:00,69.91,70.1,69.88,70.08,10326.0,69.91,70.1,69.88,70.08,10326.0
2020-06-19 14:55:00,70.06,70.14,70.04,70.11,8884.0,70.06,70.14,70.04,70.11,8884.0
2020-06-19 15:00:00,70.09,70.15,70.08,70.08,8257.0,70.09,70.15,70.08,70.08,8257.0
2020-06-19 15:05:00,70.06,70.14,70.02,70.03,11879.0,70.06,70.14,70.02,70.03,11879.0
2020-06-19 15:10:00,70.03,70.2,69.94,70.2,15778.0,70.03,70.2,69.94,70.2,15778.0
2020-06-19 15:15:00,70.19,70.38,70.19,70.37,17103.0,70.19,70.38,70.19,70.37,17103.0
2020-06-19 15:20:00,70.38,70.41,70.28,70.28,24983.0,70.38,70.41,70.28,70.28,24983.0
2020-06-19 15:25:00,70.3,70.32,70.21,70.21,15664.0,70.3,70.32,70.21,70.21,15664.0
2020-06-19 15:30:00,70.21,70.3,70.2,70.3,17304.0,70.21,70.3,70.2,70.3,17304.0
2020-06-19 15:35:00,70.32,70.33,70.23,70.28,25472.0,70.32,70.33,70.23,70.28,25472.0
2020-06-19 15:40:00,70.27,70.35,70.21,70.35,33055.0,70.27,70.35,70.21,70.35,33055.0
2020-06-19 15:45:00,70.34,70.49,70.11,70.33,88240.0,70.34,70.49,70.11,70.33,88240.0
2020-06-19 15:50:00,70.35,70.55,70.29,70.55,93384.0,70.35,70.55,70.29,70.55,93384.0
2020-06-19 15:55:00,70.55,70.55,70.18,70.21,144175.0,70.55,70.55,70.18,70.21,144175.0
2020-06-22 09:30:00,69.97,70.24,69.76,69.96,52679.0,69.97,70.24,69.76,69.96,52679.0
2020-06-22 09:35:00,69.87,70.07,69.3,69.36,16348.0,69.87,70.07,69.3,69.36,16348.0
2020-06-22 09:40:00,69.33,69.5,69.19,69.22,13923.0,69.33,69.5,69.19,69.22,13923.0
2020-06-22 09:45:00,69.24,69.38,69.0,69.26,17549.0,69.24,69.38,69.0,69.26,17549.0
2020-06-22 09:50:00,69.23,69.31,69.11,69.19,18584.0,69.23,69.31,69.11,69.19,18584.0
2020-06-22 09:55:00,69.2,69.34,69.11,69.34,29501.0,69.2,69.34,69.11,69.34,29501.0
2020-06-22 10:00:00,69.31,69.49,69.16,69.49,14397.0,69.31,69.49,69.16,69.49,14397.0
2020-06-22 10:05:00,69.49,69.51,69.17,69.24,13603.0,69.49,69.51,69.17,69.24,13603.0
2020-06-22 10:10:00,69.28,69.74,69.25,69.72,17471.0,69.28,69.74,69.25,69.72,17471.0
2020-06-22 10:15:00,69.75,69.75,69.32,69.36,17058.0,69.75,69.75,69.32,69.36,17058.0
2020-06-22 10:20:00,69.39,69.48,69.27,69.43,9818.0,69.39,69.48,69.27,69.43,9818.0
2020-06-22 10:25:00,69.44,69.48,69.25,69.32,8708.0,69.44,69.48,69.25,69.32,8708.0
2020-06-22 10:30:00,69.3,69.3,68.93,69.0,18408.0,69.3,69.3,68.93,69.0,18408.0
2020-06-22 10:35:00,68.95,69.03,68.88,68.98,15443.0,68.95,69.03,68.88,68.98,15443.0
2020-06-22 10:40:00,68.96,69.0,68.74,68.9,26680.0,68.96,69.0,68.74,68.9,26680.0
2020-06-22 10:45:00,68.99,69.03,68.89,68.9,6461.0,68.99,69.03,68.89,68.9,6461.0
2020-06-22 10:50:00,68.87,68.99,68.75,68.99,10768.0,68.87,68.99,68.75,68.99,10768.0
2020-06-22 10:55:00,68.95,69.02,68.92,68.92,10525.0,68.95,69.02,68.92,68.92,10525.0
2020-06-22 11:00:00,68.92,69.06,68.8,69.04,10081.0,68.92,69.06,68.8,69.04,10081.0
2020-06-22 11:05:00,69.04,69.05,68.92,68.95,5236.0,69.04,69.05,68.92,68.95,5236.0
2020-06-22 11:10:00,69.0,69.3,69.0,69.22,12871.0,69.0,69.3,69.0,69.22,12871.0
2020-06-22 11:15:00,69.24,69.46,69.24,69.34,10668.0,69.24,69.46,69.24,69.34,10668.0
2020-06-22 11:20:00,69.33,69.43,69.23,69.38,6453.0,69.33,69.43,69.23,69.38,6453.0
2020-06-22 11:25:00,69.39,69.42,69.28,69.28,7159.0,69.39,69.42,69.28,69.28,7159.0
2020-06-22 11:30:00,69.26,69.42,69.25,69.42,9769.0,69.26,69.42,69.25,69.42,9769.0
2020-06-22 11:35:00,69.4,69.59,69.3,69.55,7707.0,69.4,69.59,69.3,69.55,7707.0
2020-06-22 11:40:00,69.53,69.65,69.51,69.56,9156.0,69.53,69.65,69.51,69.56,9156.0
2020-06-22 11:45:00,69.56,69.61,69.5,69.53,9015.0,69.56,69.61,69.5,69.53,9015.0
2020-06-22 11:50:00,69.56,69.63,69.47,69.47,9773.0,69.56,69.63,69.47,69.47,9773.0
2020-06-22 11:55:00,69.49,69.63,69.44,69.59,9610.0,69.49,69.63,69.44,69.59,9610.0
2020-06-22 12:00:00,69.59,69.72,69.54,69.7,14293.0,69.59,69.72,69.54,69.7,14293.0
2020-06-22 12:05:00,69.75,69.82,69.75,69.77,5248.0,69.75,69.82,69.75,69.77,5248.0
2020-06-22 12:10:00,69.79,69.85,69.73,69.84,5511.0,69.79,69.85,69.73,69.84,5511.0
2020-06-22 12:15:00,69.84,69.95,69.84,69.88,8691.0,69.84,69.95,69.84,69.88,8691.0
2020-06-22 12:20:00,69.87,69.87,69.69,69.74,5357.0,69.87,69.87,69.69,69.74,5357.0
2020-06-22 12:25:00,69.73,69.89,69.73,69.89,11718.0,69.73,69.89,69.73,69.89,11718.0
2020-06-22 12:30:00,69.85,69.91,69.75,69.75,4301.0,69.85,69.91,69.75,69.75,4301.0
2020-06-22 12:35:00,69.74,69.8,69.7,69.77,6035.0,69.74,69.8,69.7,69.77,6035.0
2020-06-22 12:40:00,69.77,69.79,69.7,69.77,8254.0,69.77,69.79,69.7,69.77,8254.0
2020-06-22 12:45:00,69.76,69.92,69.74,69.91,8123.0,69.76,69.92,69.74,69.91,8123.0
2020-06-22 12:50:00,69.87,69.88,69.77,69.79,10829.0,69.87,69.88,69.77,69.79,10829.0
2020-06-22 12:55:00,69.83,69.83,69.74,69.74,10525.0,69.83,69.83,69.74,69.74,10525.0
2020-06-22 13:00:00,69.76,69.86,69.74,69.75,6807.0,69.76,69.86,69.74,69.75,6807.0
2020-06-22 13:05:00,69.7,69.74,69.69,69.69,2111.0,69.7,69.74,69.69,69.69,2111.0
2020-06-22 13:10:00,69.71,69.89,69.71,69.87,14563.0,69.71,69.89,69.71,69.87,14563.0
2020-06-22 13:15:00,69.87,69.95,69.85,69.89,10073.0,69.87,69.95,69.85,69.89,10073.0
2020-06-22 13:20:00,69.9,70.09,69.88,70.07,14932.0,69.9,70.09,69.88,70.07,14932.0
2020-06-22 13:25:00,70.04,70.07,69.99,70.03,9852.0,70.04,70.07,69.99,70.03,9852.0
2020-06-22 13:30:00,70.06,70.11,70.0,70.02,26122.0,70.06,70.11,70.0,70.02,26122.0
2020-06-22 13:35:00,69.99,70.03,69.96,69.96,6179.0,69.99,70.03,69.96,69.96,6179.0
2020-06-22 13:40:00,69.98,70.04,69.95,69.99,28565.0,69.98,70.04,69.95,69.99,28565.0
2020-06-22 13:45:00,70.05,70.11,70.01,70.08,6861.0,70.05,70.11,70.01,70.08,6861.0
2020-06-22 13:50:00,70.06,70.12,70.03,70.09,5043.0,70.06,70.12,70.03,70.09,5043.0
2020-06-22 13:55:00,70.11,70.16,70.09,70.11,4618.0,70.11,70.16,70.09,70.11,4618.0
2020-06-22 14:00:00,70.08,70.08,69.93,69.99,9261.0,70.08,70.08,69.93,69.99,9261.0
2020-06-22 14:05:00,69.98,70.03,69.94,70.03,24990.0,69.98,70.03,69.94,70.03,24990.0
2020-06-22 14:10:00,70.02,70.02,69.93,69.93,8567.0,70.02,70.02,69.93,69.93,8567.0
2020-06-22 14:15:00,69.94,70.04,69.94,69.98,8338.0,69.94,70.04,69.94,69.98,8338.0
2020-06-22 14:20:00,69.97,70.05,69.95,70.01,12769.0,69.97,70.05,69.95,70.01,12769.0
2020-06-22 14:25:00,70.04,70.14,69.97,70.08,61910.0,70.04,70.14,69.97,70.08,61910.0
2020-06-22 14:30:00,70.06,70.08,70.02,70.05,5233.0,70.06,70.08,70.02,70.05,5233.0
2020-06-22 14:35:00,70.04,70.07,70.02,70.05,9644.0,70.04,70.07,70.02,70.05,9644.0
2020-06-22 14:40:00,70.02,70.09,70.01,70.05,5737.0,70.02,70.09,70.01,70.05,5737.0
2020-06-22 14:45:00,70.06,70.06,69.95,69.96,8667.0,70.06,70.06,69.95,69.96,8667.0
2020-06-22 14:50:00,69.94,69.95,69.89,69.9,8515.0,69.94,69.95,69.89,69.9,8515.0
2020-06-22 14:55:00,69.92,70.05,69.9,70.03,6027.0,69.92,70.05,69.9,70.03,6027.0
2020-06-22 15:00:00,70.02,70.08,69.9,69.92,5954.0,70.02,70.08,69.9,69.92,5954.0
2020-06-22 15:05:00,69.89,69.91,69.79,69.9,10737.0,69.89,69.91,69.79,69.9,10737.0
2020-06-22 15:10:00,69.93,70.03,69.86,69.89,15918.0,69.93,70.03,69.86,69.89,15918.0
2020-06-22 15:15:00,69.84,69.87,69.59,69.69,17260.0,69.84,69.87,69.59,69.69,17260.0
2020-06-22 15:20:00,69.7,69.72,69.43,69.5,17346.0,69.7,69.72,69.43,69.5,17346.0
2020-06-22 15:25:00,69.51,69.6,69.51,69.57,11280.0,69.51,69.6,69.51,69.57,11280.0
2020-06-22 15:30:00,69.59,69.76,69.59,69.65,22198.0,69.59,69.76,69.59,69.65,22198.0
2020-06-22 15:35:00,69.65,69.71,69.52,69.6,27699.0,69.65,69.71,69.52,69.6,27699.0
2020-06-22 15:40:00,69.61,69.82,69.56,69.79,32421.0,69.61,69.82,69.56,69.79,32421.0
2020-06-22 15:45:00,69.78,69.84,69.7,69.71,48540.0,69.78,69.84,69.7,69.71,48540.0
2020-06-22 15:50:00,69.69,69.81,69.65,69.79,63814.0,69.69,69.81,69.65,69.79,63814.0
2020-06-22 15:55:00,69.8,69.85,69.72,69.81,112449.0,69.8,69.85,69.72,69.81,112449.0
2020-06-23 09:30:00,70.46,70.6,70.2,70.37,52864.0,70.46,70.6,70.2,70.37,52864.0
2020-06-23 09:35:00,70.39,70.9,70.39,70.89,46455.0,70.39,70.9,70.39,70.89,46455.0
2020-06-23 09:40:00,70.95,71.25,70.95,71.21,24119.0,70.95,71.25,70.95,71.21,24119.0
2020-06-23 09:45:00,71.19,71.21,70.7,70.86,22306.0,71.19,71.21,70.7,70.86,22306.0
2020-06-23 09:50:00,70.85,70.94,70.75,70.8,13644.0,70.85,70.94,70.75,70.8,13644.0
2020-06-23 09:55:00,70.81,70.94,70.77,70.88,24930.0,70.81,70.94,70.77,70.88,24930.0
2020-06-23 10:00:00,70.92,71.19,70.87,71.09,98456.0,70.92,71.19,70.87,71.09,98456.0
2020-06-23 10:05:00,70.98,71.31,70.89,71.19,31887.0,70.98,71.31,70.89,71.19,31887.0
2020-06-23 10:10:00,71.2,71.32,71.09,71.21,75819.0,71.2,71.32,71.09,71.21,75819.0
2020-06-23 10:15:00,71.2,71.34,71.13,71.25,26437.0,71.2,71.34,71.13,71.25,26437.0
2020-06-23 10:20:00,71.27,71.31,71.12,71.19,18066.0,71.27,71.31,71.12,71.19,18066.0
2020-06-23 10:25:00,71.19,71.27,71.12,71.14,10864.0,71.19,71.27,71.12,71.14,10864.0
2020-06-23 10:30:00,71.13,71.2,70.93,71.02,17180.0,71.13,71.2,70.93,71.02,17180.0
2020-06-23 10:35:00,71.02,71.03,70.84,70.99,11073.0,71.02,71.03,70.84,70.99,11073.0
2020-06-23 10:40:00,70.99,71.08,70.77,70.87,24459.0,70.99,71.08,70.77,70.87,24459.0
2020-06-23 10:45:00,70.89,70.94,70.67,70.78,10519.0,70.89,70.94,70.67,70.78,10519.0
2020-06-23 10:50:00,70.8,70.93,70.77,70.9,14887.0,70.8,70.93,70.77,70.9,14887.0
2020-06-23 10:55:00,70.9,70.96,70.85,70.93,10999.0,70.9,70.96,70.85,70.93,10999.0
2020-06-23 11:00:00,70.89,71.01,70.72,71.0,14403.0,70.89,71.01,70.72,71.0,14403.0
2020-06-23 11:05:00,70.98,71.04,70.9,70.98,10125.0,70.98,71.04,70.9,70.98,10125.0
2020-06-23 11:10:00,71.02,71.17,70.95,71.14,13585.0,71.02,71.17,70.95,71.14,13585.0
2020-06-23 11:15:00,71.11,71.21,71.07,71.19,11059.0,71.11,71.21,71.07,71.19,11059.0
2020-06-23 11:20:00,71.19,71.42,71.14,71.42,21741.0,71.19,71.42,71.14,71.42,21741.0
2020-06-23 11:25:00,71.4,71.5,71.32,71.35,21080.0,71.4,71.5,71.32,71.35,21080.0
2020-06-23 11:30:00,71.33,71.36,71.24,71.27,11511.0,71.33,71.36,71.24,71.27,11511.0
2020-06-23 11:35:00,71.24,71.31,71.18,71.28,13044.0,71.24,71.31,71.18,71.28,13044.0
2020-06-23 11:40:00,71.31,71.36,71.19,71.22,12042.0,71.31,71.36,71.19,71.22,12042.0
2020-06-23 11:45:00,71.21,71.37,71.18,71.37,13316.0,71.21,71.37,71.18,71.37,13316.0
2020-06-23 11:50:00,71.37,71.47,71.22,71.29,16698.0,71.37,71.47,71.22,71.29,16698.0
2020-06-23 11:55:00,71.31,71.39,71.28,71.38,9283.0,71.31,71.39,71.28,71.38,9283.0
2020-06-23 12:00:00,71.39,71.41,71.24,71.25,7172.0,71.39,71.41,71.24,71.25,7172.0
2020-06-23 12:05:00,71.22,71.3,71.19,71.27,7386.0,71.22,71.3,71.19,71.27,7386.0
2020-06-23 12:10:00,71.25,71.31,71.19,71.31,9468.0,71.25,71.31,71.19,71.31,9468.0
2020-06-23 12:15:00,71.33,71.44,71.3,71.4,82251.0,71.33,71.44,71.3,71.4,82251.0
2020-06-23 12:20:00,71.4,71.44,71.29,71.44,8874.0,71.4,71.44,71.29,71.44,8874.0
2020-06-23 12:25:00,71.41,71.43,71.2,71.21,10832.0,71.41,71.43,71.2,71.21,10832.0
2020-06-23 12:30:00,71.27,71.33,71.23,71.31,17630.0,71.27,71.33,71.23,71.31,17630.0
2020-06-23 12:35:00,71.31,71.33,71.19,71.22,11933.0,71.31,71.33,71.19,71.22,11933.0
2020-06-23 12:40:00,71.2,71.31,71.15,71.18,17227.0,71.2,71.31,71.15,71.18,17227.0
2020-06-23 12:45:00,71.18,71.35,71.18,71.34,9475.0,71.18,71.35,71.18,71.34,9475.0
2020-06-23 12:50:00,71.32,71.41,71.3,71.37,10140.0,71.32,71.41,71.3,71.37,10140.0
2020-06-23 12:55:00,71.39,71.44,71.37,71.42,8503.0,71.39,71.44,71.37,71.42,8503.0
2020-06-23 13:00:00,71.42,71.46,71.39,71.45,15740.0,71.42,71.46,71.39,71.45,15740.0
2020-06-23 13:05:00,71.45,71.58,71.45,71.58,6484.0,71.45,71.58,71.45,71.58,6484.0
2020-06-23 13:10:00,71.56,71.61,71.43,71.45,16548.0,71.56,71.61,71.43,71.45,16548.0
2020-06-23 13:15:00,71.48,71.62,71.46,71.62,12259.0,71.48,71.62,71.46,71.62,12259.0
2020-06-23 13:20:00,71.6,71.77,71.59,71.71,19233.0,71.6,71.77,71.59,71.71,19233.0
2020-06-23 13:25:00,71.68,71.68,71.63,71.66,4585.0,71.68,71.68,71.63,71.66,4585.0
2020-06-23 13:30:00,71.64,71.69,71.61,71.67,8071.0,71.64,71.69,71.61,71.67,8071.0
2020-06-23 13:35:00,71.68,71.73,71.65,71.7,10433.0,71.68,71.73,71.65,71.7,10433.0
2020-06-23 13:40:00,71.72,71.78,71.64,71.67,7772.0,71.72,71.78,71.64,71.67,7772.0
2020-06-23 13:45:00,71.7,71.81,71.66,71.79,6663.0,71.7,71.81,71.66,71.79,6663.0
2020-06-23 13:50:00,71.78,71.82,71.64,71.73,8775.0,71.78,71.82,71.64,71.73,8775.0
2020-06-23 13:55:00,71.76,71.83,71.7,71.79,16362.0,71.76,71.83,71.7,71.79,16362.0
2020-06-23 14:00:00,71.78,71.79,71.6,71.62,12422.0,71.78,71.79,71.6,71.62,12422.0
2020-06-23 14:05:00,71.61,71.62,71.53,71.56,13475.0,71.61,71.62,71.53,71.56,13475.0
2020-06-23 14:10:00,71.58,71.6,71.53,71.55,7330.0,71.58,71.6,71.53,71.55,7330.0
2020-06-23 14:15:00,71.55,71.59,71.45,71.47,13479.0,71.55,71.59,71.45,71.47,13479.0
2020-06-23 14:20:00,71.45,71.52,71.45,71.46,15009.0,71.45,71.52,71.45,71.46,15009.0
2020-06-23 14:25:00,71.48,71.48,71.29,71.29,15234.0,71.48,71.48,71.29,71.29,15234.0
2020-06-23 14:30:00,71.3,71.36,71.25,71.31,7507.0,71.3,71.36,71.25,71.31,7507.0
2020-06-23 14:35:00,71.29,71.44,71.28,71.43,11371.0,71.29,71.44,71.28,71.43,11371.0
2020-06-23 14:40:00,71.42,71.42,71.31,71.34,13422.0,71.42,71.42,71.31,71.34,13422.0
2020-06-23 14:45:00,71.32,71.35,71.12,71.14,12823.0,71.32,71.35,71.12,71.14,12823.0
2020-06-23 14:50:00,71.14,71.21,71.13,71.15,12946.0,71.14,71.21,71.13,71.15,12946.0
2020-06-23 14:55:00,71.19,71.29,71.17,71.19,14077.0,71.19,71.29,71.17,71.19,14077.0
2020-06-23 15:00:00,71.19,71.22,71.06,71.12,13285.0,71.19,71.22,71.06,71.12,13285.0
2020-06-23 15:05:00,71.14,71.18,71.1,71.14,12156.0,71.14,71.18,71.1,71.14,12156.0
2020-06-23 15:10:00,71.14,71.17,71.09,71.16,15295.0,71.14,71.17,71.09,71.16,15295.0
2020-06-23 15:15:00,71.16,71.23,71.14,71.14,14779.0,71.16,71.23,71.14,71.14,14779.0
2020-06-23 15:20:00,71.15,71.15,70.95,70.95,15444.0,71.15,71.15,70.95,70.95,15444.0
2020-06-23 15:25:00,71.0,71.06,70.94,71.03,13249.0,71.0,71.06,70.94,71.03,13249.0
2020-06-23 15:30:00,71.03,71.07,70.93,71.06,24051.0,71.03,71.07,70.93,71.06,24051.0
2020-06-23 15:35:00,71.04,71.06,71.0,71.02,26778.0,71.04,71.06,71.0,71.02,26778.0
2020-06-23 15:40:00,71.01,71.06,70.89,70.98,36491.0,71.01,71.06,70.89,70.98,36491.0
2020-06-23 15:45:00,70.98,70.99,70.82,70.85,51524.0,70.98,70.99,70.82,70.85,51524.0
2020-06-23 15:50:00,70.83,70.84,70.65,70.81,59986.0,70.83,70.84,70.65,70.81,59986.0
2020-06-23 15:55:00,70.81,70.86,70.67,70.71,249864.0,70.81,70.86,70.67,70.71,249864.0
2020-06-24 09:30:00,70.17,70.36,69.67,69.67,55832.0,70.17,70.36,69.67,69.67,55832.0
2020-06-24 09:35:00,69.88,70.1,69.67,70.1,37765.0,69.88,70.1,69.67,70.1,37765.0
2020-06-24 09:40:00,70.03,70.13,69.62,69.73,33121.0,70.03,70.13,69.62,69.73,33121.0
2020-06-24 09:45:00,69.73,69.85,69.64,69.69,57115.0,69.73,69.85,69.64,69.69,57115.0
2020-06-24 09:50:00,69.69,69.69,68.94,68.97,41977.0,69.69,69.69,68.94,68.97,41977.0
2020-06-24 09:55:00,68.95,69.06,68.7,68.85,14162.0,68.95,69.06,68.7,68.85,14162.0
2020-06-24 10:00:00,68.76,68.86,68.43,68.56,43910.0,68.76,68.86,68.43,68.56,43910.0
2020-06-24 10:05:00,68.56,68.76,68.45,68.48,63516.0,68.56,68.76,68.45,68.48,63516.0
2020-06-24 10:10:00,68.45,69.01,68.43,68.85,63166.0,68.45,69.01,68.43,68.85,63166.0
2020-06-24 10:15:00,68.85,68.95,68.59,68.75,29801.0,68.85,68.95,68.59,68.75,29801.0
2020-06-24 10:20:00,68.82,68.86,68.61,68.7,22867.0,68.82,68.86,68.61,68.7,22867.0
2020-06-24 10:25:00,68.7,68.74,68.61,68.66,25759.0,68.7,68.74,68.61,68.66,25759.0
2020-06-24 10:30:00,68.7,68.71,68.48,68.55,44846.0,68.7,68.71,68.48,68.55,44846.0
2020-06-24 10:35:00,68.53,68.67,68.17,68.19,32208.0,68.53,68.67,68.17,68.19,32208.0
2020-06-24 10:40:00,68.2,68.47,68.2,68.46,22767.0,68.2,68.47,68.2,68.46,22767.0
2020-06-24 10:45:00,68.43,68.5,68.33,68.47,23302.0,68.43,68.5,68.33,68.47,23302.0
2020-06-24 10:50:00,68.5,68.58,68.28,68.34,36142.0,68.5,68.58,68.28,68.34,36142.0
2020-06-24 10:55:00,68.35,68.44,68.27,68.38,22435.0,68.35,68.44,68.27,68.38,22435.0
2020-06-24 11:00:00,68.35,68.47,68.3,68.43,20308.0,68.35,68.47,68.3,68.43,20308.0
2020-06-24 11:05:00,68.43,68.49,68.23,68.25,25404.0,68.43,68.49,68.23,68.25,25404.0
2020-06-24 11:10:00,68.26,68.28,68.16,68.2,18417.0,68.26,68.28,68.16,68.2,18417.0
2020-06-24 11:15:00,68.18,68.23,68.02,68.1,54325.0,68.18,68.23,68.02,68.1,54325.0
2020-06-24 11:20:00,68.11,68.17,68.05,68.09,20303.0,68.11,68.17,68.05,68.09,20303.0
2020-06-24 11:25:00,68.09,68.25,68.08,68.17,14767.0,68.09,68.25,68.08,68.17,14767.0
2020-06-24 11:30:00,68.18,68.19,68.01,68.07,26343.0,68.18,68.19,68.01,68.07,26343.0
2020-06-24 11:35:00,68.08,68.13,67.69,67.76,58316.0,68.08,68.13,67.69,67.76,58316.0
2020-06-24 11:40:00,67.73,67.91,67.6,67.64,35173.0,67.73,67.91,67.6,67.64,35173.0
2020-06-24 11:45:00,67.62,67.83,67.57,67.66,30789.0,67.62,67.83,67.57,67.66,30789.0
2020-06-24 11:50:00,67.64,67.81,67.63,67.73,41596.0,67.64,67.81,67.63,67.73,41596.0
2020-06-24 11:55:00,67.73,67.81,67.63,67.74,33782.0,67.73,67.81,67.63,67.74,33782.0
2020-06-24 12:00:00,67.71,68.0,67.55,67.97,47684.0,67.71,68.0,67.55,67.97,47684.0
2020-06-24 12:05:00,67.96,67.96,67.66,67.67,15385.0,67.96,67.96,67.66,67.67,15385.0
2020-06-24 12:10:00,67.66,67.71,67.61,67.63,10840.0,67.66,67.71,67.61,67.63,10840.0
2020-06-24 12:15:00,67.58,67.81,67.56,67.75,17127.0,67.58,67.81,67.56,67.75,17127.0
2020-06-24 12:20:00,67.75,67.9,67.68,67.78,15868.0,67.75,67.9,67.68,67.78,15868.0
2020-06-24 12:25:00,67.78,67.78,67.62,67.64,12339.0,67.78,67.78,67.62,67.64,12339.0
2020-06-24 12:30:00,67.65,67.65,67.54,67.58,12165.0,67.65,67.65,67.54,67.58,12165.0
2020-06-24 12:35:00,67.56,67.59,67.36,67.41,22176.0,67.56,67.59,67.36,67.41,22176.0
2020-06-24 12:40:00,67.44,67.8,67.41,67.78,7591.0,67.44,67.8,67.41,67.78,7591.0
2020-06-24 12:45:00,67.77,67.91,67.76,67.78,9341.0,67.77,67.91,67.76,67.78,9341.0
2020-06-24 12:50:00,67.77,67.89,67.76,67.88,5631.0,67.77,67.89,67.76,67.88,5631.0
2020-06-24 12:55:00,67.88,68.05,67.88,68.04,8426.0,67.88,68.05,67.88,68.04,8426.0
2020-06-24 13:00:00,68.03,68.11,67.97,68.06,9450.0,68.03,68.11,67.97,68.06,9450.0
2020-06-24 13:05:00,68.1,68.1,67.8,67.85,8950.0,68.1,68.1,67.8,67.85,8950.0
2020-06-24 13:10:00,67.88,67.98,67.77,67.83,7437.0,67.88,67.98,67.77,67.83,7437.0
2020-06-24 13:15:00,67.78,68.01,67.78,67.94,6400.0,67.78,68.01,67.78,67.94,6400.0
2020-06-24 13:20:00,67.92,67.93,67.75,67.75,14260.0,67.92,67.93,67.75,67.75,14260.0
2020-06-24 13:25:00,67.76,67.81,67.67,67.68,6665.0,67.76,67.81,67.67,67.68,6665.0
2020-06-24 13:30:00,67.67,67.69,67.52,67.54,16462.0,67.67,67.69,67.52,67.54,16462.0
2020-06-24 13:35:00,67.53,67.6,67.47,67.51,13689.0,67.53,67.6,67.47,67.51,13689.0
2020-06-24 13:40:00,67.52,67.65,67.47,67.56,9953.0,67.52,67.65,67.47,67.56,9953.0
2020-06-24 13:45:00,67.59,67.68,67.47,67.67,9855.0,67.59,67.68,67.47,67.67,9855.0
2020-06-24 13:50:00,67.66,67.66,67.55,67.64,8698.0,67.66,67.66,67.55,67.64,8698.0
2020-06-24 13:55:00,67.63,67.68,67.57,67.62,6601.0,67.63,67.68,67.57,67.62,6601.0
2020-06-24 14:00:00,67.66,67.78,67.42,67.52,27387.0,67.66,67.78,67.42,67.52,27387.0
2020-06-24 14:05:00,67.5,67.81,67.46,67.79,14704.0,67.5,67.81,67.46,67.79,14704.0
2020-06-24 14:10:00,67.77,67.81,67.67,67.69,10977.0,67.77,67.81,67.67,67.69,10977.0
2020-06-24 14:15:00,67.71,67.84,67.68,67.77,19841.0,67.71,67.84,67.68,67.77,19841.0
2020-06-24 14:20:00,67.77,67.83,67.57,67.6,18049.0,67.77,67.83,67.57,67.6,18049.0
2020-06-24 14:25:00,67.62,67.65,67.53,67.63,34092.0,67.62,67.65,67.53,67.63,34092.0
2020-06-24 14:30:00,67.62,67.63,67.5,67.63,10706.0,67.62,67.63,67.5,67.63,10706.0
2020-06-24 14:35:00,67.62,67.62,67.44,67.53,14344.0,67.62,67.62,67.44,67.53,14344.0
2020-06-24 14:40:00,67.53,67.58,67.37,67.37,12614.0,67.53,67.58,67.37,67.37,12614.0
2020-06-24 14:45:00,67.39,67.65,67.39,67.55,11233.0,67.39,67.65,67.39,67.55,11233.0
2020-06-24 14:50:00,67.57,67.58,67.41,67.47,15392.0,67.57,67.58,67.41,67.47,15392.0
2020-06-24 14:55:00,67.5,67.61,67.46,67.49,9424.0,67.5,67.61,67.46,67.49,9424.0
2020-06-24 15:00:00,67.5,67.62,67.45,67.57,11488.0,67.5,67.62,67.45,67.57,11488.0
2020-06-24 15:05:00,67.59,67.62,67.45,67.48,7483.0,67.59,67.62,67.45,67.48,7483.0
2020-06-24 15:10:00,67.48,67.71,67.43,67.69,12379.0,67.48,67.71,67.43,67.69,12379.0
2020-06-24 15:15:00,67.67,67.85,67.57,67.79,17553.0,67.67,67.85,67.57,67.79,17553.0
2020-06-24 15:20:00,67.8,67.83,67.67,67.7,18617.0,67.8,67.83,67.67,67.7,18617.0
2020-06-24 15:25:00,67.72,67.8,67.69,67.71,14540.0,67.72,67.8,67.69,67.71,14540.0
2020-06-24 15:30:00,67.73,67.8,67.69,67.78,76592.0,67.73,67.8,67.69,67.78,76592.0
2020-06-24 15:35:00,67.76,67.85,67.61,67.73,31016.0,67.76,67.85,67.61,67.73,31016.0
2020-06-24 15:40:00,67.73,67.77,67.6,67.76,53149.0,67.73,67.77,67.6,67.76,53149.0
2020-06-24 15:45:00,67.74,67.78,67.58,67.59,51684.0,67.74,67.78,67.58,67.59,51684.0
2020-06-24 15:50:00,67.57,67.59,67.36,67.44,89602.0,67.57,67.59,67.36,67.44,89602.0
2020-06-24 15:55:00,67.45,67.58,67.4,67.45,134686.0,67.45,67.58,67.4,67.45,134686.0
2020-06-25 09:30:00,67.45,67.6,66.83,67.0,61632.0,67.45,67.6,66.83,67.0,61632.0
2020-06-25 09:35:00,67.14,67.29,66.98,67.27,10321.0,67.14,67.29,66.98,67.27,10321.0
2020-06-25 09:40:00,67.23,67.27,66.93,67.01,31856.0,67.23,67.27,66.93,67.01,31856.0
2020-06-25 09:45:00,66.94,67.02,66.53,66.53,20961.0,66.94,67.02,66.53,66.53,20961.0
2020-06-25 09:50:00,66.52,66.97,66.45,66.91,23991.0,66.52,66.97,66.45,66.91,23991.0
2020-06-25 09:55:00,66.91,67.36,66.91,67.31,20626.0,66.91,67.36,66.91,67.31,20626.0
2020-06-25 10:00:00,67.36,67.88,67.36,67.42,15723.0,67.36,67.88,67.36,67.42,15723.0
2020-06-25 10:05:00,67.38,67.77,67.38,67.77,26714.0,67.38,67.77,67.38,67.77,26714.0
2020-06-25 10:10:00,67.75,68.0,67.67,67.81,20536.0,67.75,68.0,67.67,67.81,20536.0
2020-06-25 10:15:00,67.85,67.98,67.09,67.15,51034.0,67.85,67.98,67.09,67.15,51034.0
2020-06-25 10:20:00,67.15,67.68,67.11,67.47,41823.0,67.15,67.68,67.11,67.47,41823.0
2020-06-25 10:25:00,67.47,67.47,67.0,67.0,29083.0,67.47,67.47,67.0,67.0,29083.0
2020-06-25 10:30:00,67.01,67.14,66.93,67.04,43393.0,67.01,67.14,66.93,67.04,43393.0
2020-06-25 10:35:00,67.08,67.4,67.01,67.09,56587.0,67.08,67.4,67.01,67.09,56587.0
2020-06-25 10:40:00,67.06,67.13,66.82,66.86,25823.0,67.06,67.13,66.82,66.86,25823.0
2020-06-25 10:45:00,66.91,67.19,66.86,67.17,19992.0,66.91,67.19,66.86,67.17,19992.0
2020-06-25 10:50:00,67.14,67.24,67.05,67.12,11795.0,67.14,67.24,67.05,67.12,11795.0
2020-06-25 10:55:00,67.15,67.24,66.98,67.19,39059.0,67.15,67.24,66.98,67.19,39059.0
2020-06-25 11:00:00,67.2,67.2,66.91,66.91,23274.0,67.2,67.2,66.91,66.91,23274.0
2020-06-25 11:05:00,66.92,66.93,66.81,66.93,20847.0,66.92,66.93,66.81,66.93,20847.0
2020-06-25 11:10:00,66.94,67.11,66.82,67.03,28639.0,66.94,67.11,66.82,67.03,28639.0
2020-06-25 11:15:00,67.01,67.26,66.99,67.23,15370.0,67.01,67.26,66.99,67.23,15370.0
2020-06-25 11:20:00,67.2,67.22,67.04,67.07,13400.0,67.2,67.22,67.04,67.07,13400.0
2020-06-25 11:25:00,67.09,67.1,66.95,66.98,17009.0,67.09,67.1,66.95,66.98,17009.0
2020-06-25 11:30:00,66.98,67.08,66.86,66.9,19230.0,66.98,67.08,66.86,66.9,19230.0
2020-06-25 11:35:00,66.89,67.09,66.88,67.09,20080.0,66.89,67.09,66.88,67.09,20080.0
2020-06-25 11:40:00,67.04,67.1,66.91,67.09,25855.0,67.04,67.1,66.91,67.09,25855.0
2020-06-25 11:45:00,67.09,67.21,67.05,67.16,16144.0,67.09,67.21,67.05,67.16,16144.0
2020-06-25 11:50:00,67.15,67.19,67.11,67.14,22237.0,67.15,67.19,67.11,67.14,22237.0
2020-06-25 11:55:00,67.16,67.4,67.14,67.34,22057.0,67.16,67.4,67.14,67.34,22057.0
2020-06-25 12:00:00,67.35,67.6,67.35,67.45,21693.0,67.35,67.6,67.35,67.45,21693.0
2020-06-25 12:05:00,67.45,67.61,67.19,67.2,71880.0,67.45,67.61,67.19,67.2,71880.0
2020-06-25 12:10:00,67.19,67.36,67.13,67.21,27277.0,67.19,67.36,67.13,67.21,27277.0
2020-06-25 12:15:00,67.24,67.54,67.21,67.54,31617.0,67.24,67.54,67.21,67.54,31617.0
2020-06-25 12:20:00,67.54,67.71,67.52,67.61,19864.0,67.54,67.71,67.52,67.61,19864.0
2020-06-25 12:25:00,67.61,67.61,67.41,67.45,21971.0,67.61,67.61,67.41,67.45,21971.0
2020-06-25 12:30:00,67.45,67.54,67.31,67.39,12482.0,67.45,67.54,67.31,67.39,12482.0
2020-06-25 12:35:00,67.38,67.59,67.33,67.52,14100.0,67.38,67.59,67.33,67.52,14100.0
2020-06-25 12:40:00,67.48,67.6,67.3,67.31,22538.0,67.48,67.6,67.3,67.31,22538.0
2020-06-25 12:45:00,67.31,67.34,67.15,67.22,25531.0,67.31,67.34,67.15,67.22,25531.0
2020-06-25 12:50:00,67.21,67.31,67.13,67.28,23628.0,67.21,67.31,67.13,67.28,23628.0
2020-06-25 12:55:00,67.28,67.47,67.28,67.42,10278.0,67.28,67.47,67.28,67.42,10278.0
2020-06-25 13:00:00,67.42,67.45,67.23,67.27,16076.0,67.42,67.45,67.23,67.27,16076.0
2020-06-25 13:05:00,67.31,67.34,67.26,67.32,11677.0,67.31,67.34,67.26,67.32,11677.0
2020-06-25 13:10:00,67.32,67.43,67.28,67.43,20215.0,67.32,67.43,67.28,67.43,20215.0
2020-06-25 13:15:00,67.4,67.48,67.35,67.39,20021.0,67.4,67.48,67.35,67.39,20021.0
2020-06-25 13:20:00,67.38,67.45,67.35,67.36,16228.0,67.38,67.45,67.35,67.36,16228.0
2020-06-25 13:25:00,67.37,67.47,67.29,67.47,16387.0,67.37,67.47,67.29,67.47,16387.0
2020-06-25 13:30:00,67.43,67.48,67.36,67.48,14897.0,67.43,67.48,67.36,67.48,14897.0
2020-06-25 13:35:00,67.42,67.61,67.42,67.59,12907.0,67.42,67.61,67.42,67.59,12907.0
2020-06-25 13:40:00,67.6,67.62,67.31,67.35,22135.0,67.6,67.62,67.31,67.35,22135.0
2020-06-25 13:45:00,67.37,67.45,67.29,67.4,18216.0,67.37,67.45,67.29,67.4,18216.0
2020-06-25 13:50:00,67.4,67.4,67.25,67.26,16759.0,67.4,67.4,67.25,67.26,16759.0
2020-06-25 13:55:00,67.27,67.32,67.15,67.25,22362.0,67.27,67.32,67.15,67.25,22362.0
2020-06-25 14:00:00,67.26,67.29,67.15,67.23,19857.0,67.26,67.29,67.15,67.23,19857.0
2020-06-25 14:05:00,67.25,67.38,67.24,67.3,24219.0,67.25,67.38,67.24,67.3,24219.0
2020-06-25 14:10:00,67.31,67.42,67.3,67.41,21684.0,67.31,67.42,67.3,67.41,21684.0
2020-06-25 14:15:00,67.41,67.54,67.4,67.48,18709.0,67.41,67.54,67.4,67.48,18709.0
2020-06-25 14:20:00,67.47,67.47,67.27,67.31,28492.0,67.47,67.47,67.27,67.31,28492.0
2020-06-25 14:25:00,67.3,67.36,67.28,67.32,16772.0,67.3,67.36,67.28,67.32,16772.0
2020-06-25 14:30:00,67.3,67.31,67.18,67.2,22651.0,67.3,67.31,67.18,67.2,22651.0
2020-06-25 14:35:00,67.2,67.24,67.13,67.23,22641.0,67.2,67.24,67.13,67.23,22641.0
2020-06-25 14:40:00,67.22,67.28,67.21,67.25,24040.0,67.22,67.28,67.21,67.25,24040.0
2020-06-25 14:45:00,67.25,67.26,67.17,67.19,42381.0,67.25,67.26,67.17,67.19,42381.0
2020-06-25 14:50:00,67.16,67.26,67.01,67.19,18994.0,67.16,67.26,67.01,67.19,18994.0
2020-06-25 14:55:00,67.21,67.37,67.17,67.37,21994.0,67.21,67.37,67.17,67.37,21994.0
2020-06-25 15:00:00,67.33,67.64,67.29,67.61,12543.0,67.33,67.64,67.29,67.61,12543.0
2020-06-25 15:05:00,67.63,67.88,67.63,67.73,19484.0,67.63,67.88,67.63,67.73,19484.0
2020-06-25 15:10:00,67.73,67.79,67.66,67.66,15581.0,67.73,67.79,67.66,67.66,15581.0
2020-06-25 15:15:00,67.68,67.8,67.63,67.66,34126.0,67.68,67.8,67.63,67.66,34126.0
2020-06-25 15:20:00,67.66,67.73,67.64,67.69,113850.0,67.66,67.73,67.64,67.69,113850.0
2020-06-25 15:25:00,67.67,67.92,67.66,67.88,52331.0,67.67,67.92,67.66,67.88,52331.0
2020-06-25 15:30:00,67.86,68.02,67.65,67.95,57853.0,67.86,68.02,67.65,67.95,57853.0
2020-06-25 15:35:00,67.95,68.0,67.81,67.88,41393.0,67.95,68.0,67.81,67.88,41393.0
2020-06-25 15:40:00,67.89,67.98,67.86,67.9,30790.0,67.89,67.98,67.86,67.9,30790.0
2020-06-25 15:45:00,67.92,67.96,67.83,67.88,42394.0,67.92,67.96,67.83,67.88,42394.0
2020-06-25 15:50:00,67.89,68.19,67.89,68.19,187175.0,67.89,68.19,67.89,68.19,187175.0
2020-06-25 15:55:00,68.17,68.18,67.89,68.07,179166.0,68.17,68.18,67.89,68.07,179166.0
2020-06-26 09:30:00,68.42,69.08,68.08,68.53,69806.0,68.42,69.08,68.08,68.53,69806.0
2020-06-26 09:35:00,68.44,68.85,68.26,68.61,25407.0,68.44,68.85,68.26,68.61,25407.0
2020-06-26 09:40:00,68.67,68.87,68.32,68.34,18629.0,68.67,68.87,68.32,68.34,18629.0
2020-06-26 09:45:00,68.26,68.39,67.96,68.14,55743.0,68.26,68.39,67.96,68.14,55743.0
2020-06-26 09:50:00,68.06,68.37,67.9,68.31,24199.0,68.06,68.37,67.9,68.31,24199.0
2020-06-26 09:55:00,68.32,68.74,68.09,68.73,15010.0,68.32,68.74,68.09,68.73,15010.0
2020-06-26 10:00:00,68.66,68.7,68.06,68.06,39020.0,68.66,68.7,68.06,68.06,39020.0
2020-06-26 10:05:00,68.12,68.29,68.06,68.15,25508.0,68.12,68.29,68.06,68.15,25508.0
2020-06-26 10:10:00,68.16,68.2,67.89,68.04,17761.0,68.16,68.2,67.89,68.04,17761.0
2020-06-26 10:15:00,68.03,68.13,67.86,67.97,17409.0,68.03,68.13,67.86,67.97,17409.0
2020-06-26 10:20:00,67.92,68.13,67.79,68.1,8812.0,67.92,68.13,67.79,68.1,8812.0
2020-06-26 10:25:00,68.06,68.16,67.85,68.0,12966.0,68.06,68.16,67.85,68.0,12966.0
2020-06-26 10:30:00,67.98,68.08,67.52,67.57,7919.0,67.98,68.08,67.52,67.57,7919.0
2020-06-26 10:35:00,67.56,67.7,67.51,67.57,9947.0,67.56,67.7,67.51,67.57,9947.0
2020-06-26 10:40:00,67.61,67.77,67.51,67.73,9003.0,67.61,67.77,67.51,67.73,9003.0
2020-06-26 10:45:00,67.71,67.84,67.62,67.66,10130.0,67.71,67.84,67.62,67.66,10130.0
2020-06-26 10:50:00,67.57,67.74,67.45,67.52,10637.0,67.57,67.74,67.45,67.52,10637.0
2020-06-26 10:55:00,67.5,67.59,67.41,67.41,9212.0,67.5,67.59,67.41,67.41,9212.0
2020-06-26 11:00:00,67.47,67.68,67.42,67.59,9684.0,67.47,67.68,67.42,67.59,9684.0
2020-06-26 11:05:00,67.59,67.84,67.56,67.81,8933.0,67.59,67.84,67.56,67.81,8933.0
2020-06-26 11:10:00,67.81,67.86,67.65,67.73,9503.0,67.81,67.86,67.65,67.73,9503.0
2020-06-26 11:15:00,67.7,67.7,67.45,67.55,9011.0,67.7,67.7,67.45,67.55,9011.0
2020-06-26 11:20:00,67.5,67.61,67.41,67.61,15662.0,67.5,67.61,67.41,67.61,15662.0
2020-06-26 11:25:00,67.57,67.7,67.48,67.48,5716.0,67.57,67.7,67.48,67.48,5716.0
2020-06-26 11:30:00,67.53,67.54,67.28,67.4,17522.0,67.53,67.54,67.28,67.4,17522.0
2020-06-26 11:35:00,67.42,67.54,67.38,67.54,7598.0,67.42,67.54,67.38,67.54,7598.0
2020-06-26 11:40:00,67.51,67.54,67.34,67.41,8729.0,67.51,67.54,67.34,67.41,8729.0
2020-06-26 11:45:00,67.43,67.54,67.37,67.54,10251.0,67.43,67.54,67.37,67.54,10251.0
2020-06-26 11:50:00,67.59,67.63,67.39,67.39,10637.0,67.59,67.63,67.39,67.39,10637.0
2020-06-26 11:55:00,67.44,67.6,67.4,67.51,12016.0,67.44,67.6,67.4,67.51,12016.0
2020-06-26 12:00:00,67.51,67.51,67.33,67.41,10866.0,67.51,67.51,67.33,67.41,10866.0
2020-06-26 12:05:00,67.4,67.46,67.24,67.4,17860.0,67.4,67.46,67.24,67.4,17860.0
2020-06-26 12:10:00,67.42,67.47,67.27,67.3,12152.0,67.42,67.47,67.27,67.3,12152.0
2020-06-26 12:15:00,67.3,67.33,67.18,67.2,19508.0,67.3,67.33,67.18,67.2,19508.0
2020-06-26 12:20:00,67.17,67.37,67.08,67.27,13372.0,67.17,67.37,67.08,67.27,13372.0
2020-06-26 12:25:00,67.29,67.39,67.29,67.33,11608.0,67.29,67.39,67.29,67.33,11608.0
2020-06-26 12:30:00,67.3,67.33,67.2,67.27,12313.0,67.3,67.33,67.2,67.27,12313.0
2020-06-26 12:35:00,67.25,67.37,67.22,67.37,17221.0,67.25,67.37,67.22,67.37,17221.0
2020-06-26 12:40:00,67.37,67.37,67.21,67.34,12205.0,67.37,67.37,67.21,67.34,12205.0
2020-06-26 12:45:00,67.33,67.5,67.24,67.4,10811.0,67.33,67.5,67.24,67.4,10811.0
2020-06-26 12:50:00,67.39,67.51,67.35,67.5,12880.0,67.39,67.51,67.35,67.5,12880.0
2020-06-26 12:55:00,67.53,67.68,67.51,67.68,10859.0,67.53,67.68,67.51,67.68,10859.0
2020-06-26 13:00:00,67.63,67.75,67.59,67.65,7676.0,67.63,67.75,67.59,67.65,7676.0
2020-06-26 13:05:00,67.65,67.81,67.65,67.74,8208.0,67.65,67.81,67.65,67.74,8208.0
2020-06-26 13:10:00,67.72,67.74,67.62,67.64,8172.0,67.72,67.74,67.62,67.64,8172.0
2020-06-26 13:15:00,67.63,67.81,67.61,67.81,8829.0,67.63,67.81,67.61,67.81,8829.0
2020-06-26 13:20:00,67.77,67.82,67.7,67.79,11974.0,67.77,67.82,67.7,67.79,11974.0
2020-06-26 13:25:00,67.77,67.82,67.71,67.75,7522.0,67.77,67.82,67.71,67.75,7522.0
2020-06-26 13:30:00,67.79,67.91,67.75,67.88,9552.0,67.79,67.91,67.75,67.88,9552.0
2020-06-26 13:35:00,67.9,67.91,67.78,67.85,7742.0,67.9,67.91,67.78,67.85,7742.0
2020-06-26 13:40:00,67.85,67.87,67.76,67.82,9465.0,67.85,67.87,67.76,67.82,9465.0
2020-06-26 13:45:00,67.86,67.91,67.74,67.91,10081.0,67.86,67.91,67.74,67.91,10081.0
2020-06-26 13:50:00,67.91,67.91,67.82,67.83,15138.0,67.91,67.91,67.82,67.83,15138.0
2020-06-26 13:55:00,67.83,67.88,67.78,67.8,20303.0,67.83,67.88,67.78,67.8,20303.0
2020-06-26 14:00:00,67.8,67.8,67.6,67.6,17085.0,67.8,67.8,67.6,67.6,17085.0
2020-06-26 14:05:00,67.61,67.63,67.56,67.61,7898.0,67.61,67.63,67.56,67.61,7898.0
2020-06-26 14:10:00,67.61,67.72,67.43,67.44,22219.0,67.61,67.72,67.43,67.44,22219.0
2020-06-26 14:15:00,67.44,67.49,67.33,67.34,17286.0,67.44,67.49,67.33,67.34,17286.0
2020-06-26 14:20:00,67.34,67.39,67.28,67.31,14312.0,67.34,67.39,67.28,67.31,14312.0
2020-06-26 14:25:00,67.31,67.31,67.2,67.24,23544.0,67.31,67.31,67.2,67.24,23544.0
2020-06-26 14:30:00,67.24,67.29,67.14,67.2,19741.0,67.24,67.29,67.14,67.2,19741.0
2020-06-26 14:35:00,67.19,67.21,66.92,67.02,29799.0,67.19,67.21,66.92,67.02,29799.0
2020-06-26 14:40:00,67.01,67.09,66.97,66.99,14748.0,67.01,67.09,66.97,66.99,14748.0
2020-06-26 14:45:00,67.02,67.05,66.88,67.05,21761.0,67.02,67.05,66.88,67.05,21761.0
2020-06-26 14:50:00,67.07,67.36,67.07,67.36,76228.0,67.07,67.36,67.07,67.36,76228.0
2020-06-26 14:55:00,67.3,67.38,67.2,67.33,11082.0,67.3,67.38,67.2,67.33,11082.0
2020-06-26 15:00:00,67.33,67.42,67.26,67.27,14614.0,67.33,67.42,67.26,67.27,14614.0
2020-06-26 15:05:00,67.28,67.3,67.08,67.21,18454.0,67.28,67.3,67.08,67.21,18454.0
2020-06-26 15:10:00,67.19,67.36,67.11,67.36,16392.0,67.19,67.36,67.11,67.36,16392.0
2020-06-26 15:15:00,67.35,67.36,67.19,67.19,18426.0,67.35,67.36,67.19,67.19,18426.0
2020-06-26 15:20:00,67.21,67.22,67.12,67.15,18278.0,67.21,67.22,67.12,67.15,18278.0
2020-06-26 15:25:00,67.11,67.3,67.03,67.3,26041.0,67.11,67.3,67.03,67.3,26041.0
2020-06-26 15:30:00,67.25,67.28,67.04,67.09,30251.0,67.25,67.28,67.04,67.09,30251.0
2020-06-26 15:35:00,67.11,67.15,67.01,67.06,31184.0,67.11,67.15,67.01,67.06,31184.0
2020-06-26 15:40:00,67.06,67.55,67.04,67.51,33891.0,67.06,67.55,67.04,67.51,33891.0
2020-06-26 15:45:00,67.51,67.63,67.25,67.25,50199.0,67.51,67.63,67.25,67.25,50199.0
2020-06-26 15:50:00,67.14,67.25,66.89,67.05,129716.0,67.14,67.25,66.89,67.05,129716.0
2020-06-26 15:55:00,67.1,67.26,67.05,67.15,191653.0,67.1,67.26,67.05,67.15,191653.0
2020-06-29 09:30:00,67.62,67.89,67.23,67.28,50459.0,67.62,67.89,67.23,67.28,50459.0
2020-06-29 09:35:00,67.25,67.41,66.86,66.86,16177.0,67.25,67.41,66.86,66.86,16177.0
2020-06-29 09:40:00,66.95,67.02,66.73,66.79,10643.0,66.95,67.02,66.73,66.79,10643.0
2020-06-29 09:45:00,66.77,67.05,66.74,66.8,36999.0,66.77,67.05,66.74,66.8,36999.0
2020-06-29 09:50:00,66.87,67.29,66.77,67.2,15347.0,66.87,67.29,66.77,67.2,15347.0
2020-06-29 09:55:00,67.21,67.4,67.15,67.34,11083.0,67.21,67.4,67.15,67.34,11083.0
2020-06-29 10:00:00,67.33,67.54,67.24,67.38,12857.0,67.33,67.54,67.24,67.38,12857.0
2020-06-29 10:05:00,67.4,67.4,67.14,67.16,11834.0,67.4,67.4,67.14,67.16,11834.0
2020-06-29 10:10:00,67.18,67.28,67.0,67.21,26170.0,67.18,67.28,67.0,67.21,26170.0
2020-06-29 10:15:00,67.19,67.35,67.18,67.32,6356.0,67.19,67.35,67.18,67.32,6356.0
2020-06-29 10:20:00,67.29,67.66,67.29,67.55,11032.0,67.29,67.66,67.29,67.55,11032.0
2020-06-29 10:25:00,67.53,67.69,67.52,67.56,18879.0,67.53,67.69,67.52,67.56,18879.0
2020-06-29 10:30:00,67.54,67.7,67.4,67.55,11413.0,67.54,67.7,67.4,67.55,11413.0
2020-06-29 10:35:00,67.57,67.82,67.5,67.67,17010.0,67.57,67.82,67.5,67.67,17010.0
2020-06-29 10:40:00,67.68,67.7,67.5,67.59,10118.0,67.68,67.7,67.5,67.59,10118.0
2020-06-29 10:45:00,67.63,67.69,67.5,67.62,14087.0,67.63,67.69,67.5,67.62,14087.0
2020-06-29 10:50:00,67.61,67.77,67.5,67.55,12818.0,67.61,67.77,67.5,67.55,12818.0
2020-06-29 10:55:00,67.52,67.75,67.52,67.6,11333.0,67.52,67.75,67.52,67.6,11333.0
2020-06-29 11:00:00,67.6,67.6,67.5,67.5,12586.0,67.6,67.6,67.5,67.5,12586.0
2020-06-29 11:05:00,67.55,67.6,67.5,67.54,16642.0,67.55,67.6,67.5,67.54,16642.0
2020-06-29 11:10:00,67.55,67.67,67.5,67.51,36633.0,67.55,67.67,67.5,67.51,36633.0
2020-06-29 11:15:00,67.5,67.61,67.46,67.57,11759.0,67.5,67.61,67.46,67.57,11759.0
2020-06-29 11:20:00,67.59,67.67,67.48,67.65,13403.0,67.59,67.67,67.48,67.65,13403.0
2020-06-29 11:25:00,67.63,67.68,67.48,67.56,7749.0,67.63,67.68,67.48,67.56,7749.0
2020-06-29 11:30:00,67.57,67.6,67.42,67.55,10631.0,67.57,67.6,67.42,67.55,10631.0
2020-06-29 11:35:00,67.53,67.53,67.43,67.46,10589.0,67.53,67.53,67.43,67.46,10589.0
2020-06-29 11:40:00,67.47,67.62,67.44,67.62,13767.0,67.47,67.62,67.44,67.62,13767.0
2020-06-29 11:45:00,67.66,67.67,67.46,67.48,6866.0,67.66,67.67,67.46,67.48,6866.0
2020-06-29 11:50:00,67.47,67.55,67.45,67.52,4956.0,67.47,67.55,67.45,67.52,4956.0
2020-06-29 11:55:00,67.52,67.67,67.44,67.54,40409.0,67.52,67.67,67.44,67.54,40409.0
2020-06-29 12:00:00,67.52,67.66,67.45,67.45,21092.0,67.52,67.66,67.45,67.45,21092.0
2020-06-29 12:05:00,67.4,67.41,67.29,67.33,8214.0,67.4,67.41,67.29,67.33,8214.0
2020-06-29 12:10:00,67.32,67.36,67.26,67.34,6929.0,67.32,67.36,67.26,67.34,6929.0
2020-06-29 12:15:00,67.33,67.4,67.3,67.37,14734.0,67.33,67.4,67.3,67.37,14734.0
2020-06-29 12:20:00,67.39,67.39,67.21,67.21,6199.0,67.39,67.39,67.21,67.21,6199.0
2020-06-29 12:25:00,67.23,67.35,67.21,67.33,5635.0,67.23,67.35,67.21,67.33,5635.0
2020-06-29 12:30:00,67.33,67.36,67.27,67.36,106869.0,67.33,67.36,67.27,67.36,106869.0
2020-06-29 12:35:00,67.37,67.38,67.3,67.34,9911.0,67.37,67.38,67.3,67.34,9911.0
2020-06-29 12:40:00,67.33,67.33,67.28,67.28,6240.0,67.33,67.33,67.28,67.28,6240.0
2020-06-29 12:45:00,67.3,67.3,67.19,67.23,11039.0,67.3,67.3,67.19,67.23,11039.0
2020-06-29 12:50:00,67.21,67.26,67.15,67.24,30374.0,67.21,67.26,67.15,67.24,30374.0
2020-06-29 12:55:00,67.23,67.29,67.15,67.17,14900.0,67.23,67.29,67.15,67.17,14900.0
2020-06-29 13:00:00,67.17,67.18,67.04,67.06,10567.0,67.17,67.18,67.04,67.06,10567.0
2020-06-29 13:05:00,67.06,67.25,66.99,67.21,80869.0,67.06,67.25,66.99,67.21,80869.0
2020-06-29 13:10:00,67.2,67.32,67.2,67.29,14332.0,67.2,67.32,67.2,67.29,14332.0
2020-06-29 13:15:00,67.28,67.35,67.27,67.34,7755.0,67.28,67.35,67.27,67.34,7755.0
2020-06-29 13:20:00,67.34,67.46,67.33,67.44,20222.0,67.34,67.46,67.33,67.44,20222.0
2020-06-29 13:25:00,67.45,67.6,67.43,67.58,8161.0,67.45,67.6,67.43,67.58,8161.0
2020-06-29 13:30:00,67.58,67.61,67.51,67.57,5553.0,67.58,67.61,67.51,67.57,5553.0
2020-06-29 13:35:00,67.56,67.84,67.54,67.81,16374.0,67.56,67.84,67.54,67.81,16374.0
2020-06-29 13:40:00,67.82,67.91,67.76,67.85,224443.0,67.82,67.91,67.76,67.85,224443.0
2020-06-29 13:45:00,67.88,68.05,67.88,68.02,91880.0,67.88,68.05,67.88,68.02,91880.0
2020-06-29 13:50:00,68.03,68.1,67.92,67.97,10795.0,68.03,68.1,67.92,67.97,10795.0
2020-06-29 13:55:00,67.98,67.98,67.7,67.81,9380.0,67.98,67.98,67.7,67.81,9380.0
2020-06-29 14:00:00,67.8,67.83,67.71,67.71,5108.0,67.8,67.83,67.71,67.71,5108.0
2020-06-29 14:05:00,67.69,67.69,67.58,67.6,4847.0,67.69,67.69,67.58,67.6,4847.0
2020-06-29 14:10:00,67.6,67.69,67.6,67.64,5300.0,67.6,67.69,67.6,67.64,5300.0
2020-06-29 14:15:00,67.65,67.72,67.59,67.61,7221.0,67.65,67.72,67.59,67.61,7221.0
2020-06-29 14:20:00,67.61,67.63,67.55,67.59,5865.0,67.61,67.63,67.55,67.59,5865.0
2020-06-29 14:25:00,67.59,67.62,67.52,67.52,8068.0,67.59,67.62,67.52,67.52,8068.0
2020-06-29 14:30:00,67.54,67.6,67.5,67.53,7515.0,67.54,67.6,67.5,67.53,7515.0
2020-06-29 14:35:00,67.54,67.68,67.54,67.64,4937.0,67.54,67.68,67.54,67.64,4937.0
2020-06-29 14:40:00,67.65,67.74,67.64,67.65,6815.0,67.65,67.74,67.64,67.65,6815.0
2020-06-29 14:45:00,67.64,67.66,67.53,67.54,5131.0,67.64,67.66,67.53,67.54,5131.0
2020-06-29 14:50:00,67.55,67.58,67.53,67.58,6009.0,67.55,67.58,67.53,67.58,6009.0
2020-06-29 14:55:00,67.55,67.72,67.53,67.64,9772.0,67.55,67.72,67.53,67.64,9772.0
2020-06-29 15:00:00,67.64,67.74,67.58,67.58,6991.0,67.64,67.74,67.58,67.58,6991.0
2020-06-29 15:05:00,67.63,67.64,67.55,67.56,9325.0,67.63,67.64,67.55,67.56,9325.0
2020-06-29 15:10:00,67.58,67.58,67.48,67.48,5069.0,67.58,67.58,67.48,67.48,5069.0
2020-06-29 15:15:00,67.51,67.54,67.45,67.48,8526.0,67.51,67.54,67.45,67.48,8526.0
2020-06-29 15:20:00,67.52,67.6,67.5,67.58,13792.0,67.52,67.6,67.5,67.58,13792.0
2020-06-29 15:25:00,67.61,67.65,67.58,67.6,9142.0,67.61,67.65,67.58,67.6,9142.0
2020-06-29 15:30:00,67.6,67.86,67.59,67.83,13081.0,67.6,67.86,67.59,67.83,13081.0
2020-06-29 15:35:00,67.8,67.8,67.72,67.75,10473.0,67.8,67.8,67.72,67.75,10473.0
2020-06-29 15:40:00,67.77,67.77,67.59,67.65,15108.0,67.77,67.77,67.59,67.65,15108.0
2020-06-29 15:45:00,67.66,67.71,67.44,67.46,22136.0,67.66,67.71,67.44,67.46,22136.0
2020-06-29 15:50:00,67.48,67.71,67.48,67.7,35580.0,67.48,67.71,67.48,67.7,35580.0
2020-06-29 15:55:00,67.72,67.9,67.71,67.87,86505.0,67.72,67.9,67.71,67.87,86505.0
2020-06-30 09:30:00,67.95,68.18,67.81,67.9,34447.0,67.95,68.18,67.81,67.9,34447.0
2020-06-30 09:35:00,67.81,68.11,67.8,67.99,10684.0,67.81,68.11,67.8,67.99,10684.0
2020-06-30 09:40:00,67.99,67.99,67.65,67.81,7530.0,67.99,67.99,67.65,67.81,7530.0
2020-06-30 09:45:00,67.72,67.74,67.51,67.54,20604.0,67.72,67.74,67.51,67.54,20604.0
2020-06-30 09:50:00,67.53,67.61,67.28,67.61,14194.0,67.53,67.61,67.28,67.61,14194.0
2020-06-30 09:55:00,67.61,67.67,67.53,67.61,11228.0,67.61,67.67,67.53,67.61,11228.0
2020-06-30 10:00:00,67.6,67.79,67.55,67.73,14134.0,67.6,67.79,67.55,67.73,14134.0
2020-06-30 10:05:00,67.79,68.0,67.77,67.99,13218.0,67.79,68.0,67.77,67.99,13218.0
2020-06-30 10:10:00,67.95,68.02,67.93,67.96,13394.0,67.95,68.02,67.93,67.96,13394.0
2020-06-30 10:15:00,67.98,68.12,67.95,68.03,25144.0,67.98,68.12,67.95,68.03,25144.0
2020-06-30 10:20:00,68.02,68.33,67.88,68.31,22947.0,68.02,68.33,67.88,68.31,22947.0
2020-06-30 10:25:00,68.31,68.43,68.18,68.19,17145.0,68.31,68.43,68.18,68.19,17145.0
2020-06-30 10:30:00,68.17,68.31,68.17,68.17,7034.0,68.17,68.31,68.17,68.17,7034.0
2020-06-30 10:35:00,68.17,68.22,68.12,68.2,17826.0,68.17,68.22,68.12,68.2,17826.0
2020-06-30 10:40:00,68.26,68.38,68.15,68.24,15260.0,68.26,68.38,68.15,68.24,15260.0
2020-06-30 10:45:00,68.2,68.21,68.13,68.16,12404.0,68.2,68.21,68.13,68.16,12404.0
2020-06-30 10:50:00,68.18,68.3,68.13,68.25,30484.0,68.18,68.3,68.13,68.25,30484.0
2020-06-30 10:55:00,68.27,68.28,68.18,68.23,6152.0,68.27,68.28,68.18,68.23,6152.0
2020-06-30 11:00:00,68.27,68.27,68.21,68.26,9077.0,68.27,68.27,68.21,68.26,9077.0
2020-06-30 11:05:00,68.28,68.33,68.21,68.28,6416.0,68.28,68.33,68.21,68.28,6416.0
2020-06-30 11:10:00,68.25,68.31,68.21,68.28,6261.0,68.25,68.31,68.21,68.28,6261.0
2020-06-30 11:15:00,68.28,68.33,68.25,68.33,7860.0,68.28,68.33,68.25,68.33,7860.0
2020-06-30 11:20:00,68.33,68.43,68.32,68.32,5996.0,68.33,68.43,68.32,68.32,5996.0
2020-06-30 11:25:00,68.3,68.4,68.29,68.3,9882.0,68.3,68.4,68.29,68.3,9882.0
2020-06-30 11:30:00,68.28,68.28,68.09,68.16,7917.0,68.28,68.28,68.09,68.16,7917.0
2020-06-30 11:35:00,68.12,68.18,68.1,68.13,3912.0,68.12,68.18,68.1,68.13,3912.0
2020-06-30 11:40:00,68.14,68.19,68.03,68.15,6632.0,68.14,68.19,68.03,68.15,6632.0
2020-06-30 11:45:00,68.14,68.24,68.13,68.24,3736.0,68.14,68.24,68.13,68.24,3736.0
2020-06-30 11:50:00,68.19,68.33,68.15,68.32,6310.0,68.19,68.33,68.15,68.32,6310.0
2020-06-30 11:55:00,68.34,68.44,68.21,68.26,9601.0,68.34,68.44,68.21,68.26,9601.0
2020-06-30 12:00:00,68.25,68.28,68.14,68.23,14205.0,68.25,68.28,68.14,68.23,14205.0
2020-06-30 12:05:00,68.26,68.34,68.23,68.34,7496.0,68.26,68.34,68.23,68.34,7496.0
2020-06-30 12:10:00,68.31,68.38,68.28,68.28,8125.0,68.31,68.38,68.28,68.28,8125.0
2020-06-30 12:15:00,68.28,68.37,68.26,68.35,5670.0,68.28,68.37,68.26,68.35,5670.0
2020-06-30 12:20:00,68.33,68.34,68.21,68.23,6032.0,68.33,68.34,68.21,68.23,6032.0
2020-06-30 12:25:00,68.22,68.26,68.16,68.25,9443.0,68.22,68.26,68.16,68.25,9443.0
2020-06-30 12:30:00,68.25,68.38,68.2,68.2,12921.0,68.25,68.38,68.2,68.2,12921.0
2020-06-30 12:35:00,68.19,68.34,68.19,68.3,6642.0,68.19,68.34,68.19,68.3,6642.0
2020-06-30 12:40:00,68.28,68.28,68.15,68.22,10411.0,68.28,68.28,68.15,68.22,10411.0
2020-06-30 12:45:00,68.22,68.26,68.18,68.22,7640.0,68.22,68.26,68.18,68.22,7640.0
2020-06-30 12:50:00,68.19,68.38,68.19,68.38,24504.0,68.19,68.38,68.19,68.38,24504.0
2020-06-30 12:55:00,68.37,68.4,68.25,68.27,4593.0,68.37,68.4,68.25,68.27,4593.0
2020-06-30 13:00:00,68.26,68.36,68.25,68.36,4219.0,68.26,68.36,68.25,68.36,4219.0
2020-06-30 13:05:00,68.33,68.4,68.29,68.36,8884.0,68.33,68.4,68.29,68.36,8884.0
2020-06-30 13:10:00,68.36,68.44,68.27,68.27,53395.0,68.36,68.44,68.27,68.27,53395.0
2020-06-30 13:15:00,68.3,68.45,68.26,68.37,7100.0,68.3,68.45,68.26,68.37,7100.0
2020-06-30 13:20:00,68.37,68.37,68.28,68.28,6583.0,68.37,68.37,68.28,68.28,6583.0
2020-06-30 13:25:00,68.32,68.33,68.25,68.31,6627.0,68.32,68.33,68.25,68.31,6627.0
2020-06-30 13:30:00,68.3,68.3,68.23,68.23,5525.0,68.3,68.3,68.23,68.23,5525.0
2020-06-30 13:35:00,68.24,68.3,68.1,68.14,10383.0,68.24,68.3,68.1,68.14,10383.0
2020-06-30 13:40:00,68.14,68.21,68.11,68.2,2327.0,68.14,68.21,68.11,68.2,2327.0
2020-06-30 13:45:00,68.15,68.31,68.15,68.25,7112.0,68.15,68.31,68.15,68.25,7112.0
2020-06-30 13:50:00,68.25,68.28,68.16,68.28,4903.0,68.25,68.28,68.16,68.28,4903.0
2020-06-30 13:55:00,68.3,68.3,68.22,68.28,4132.0,68.3,68.3,68.22,68.28,4132.0
2020-06-30 14:00:00,68.27,68.31,68.19,68.31,7745.0,68.27,68.31,68.19,68.31,7745.0
2020-06-30 14:05:00,68.32,68.36,68.27,68.35,6777.0,68.32,68.36,68.27,68.35,6777.0
2020-06-30 14:10:00,68.33,68.33,68.19,68.31,6792.0,68.33,68.33,68.19,68.31,6792.0
2020-06-30 14:15:00,68.28,68.45,68.28,68.42,5841.0,68.28,68.45,68.28,68.42,5841.0
2020-06-30 14:20:00,68.43,68.59,68.43,68.58,3492.0,68.43,68.59,68.43,68.58,3492.0
2020-06-30 14:25:00,68.58,68.71,68.55,68.69,20893.0,68.58,68.71,68.55,68.69,20893.0
2020-06-30 14:30:00,68.66,68.76,68.66,68.69,9881.0,68.66,68.76,68.66,68.69,9881.0
2020-06-30 14:35:00,68.69,68.71,68.58,68.71,16924.0,68.69,68.71,68.58,68.71,16924.0
2020-06-30 14:40:00,68.74,68.81,68.72,68.76,12365.0,68.74,68.81,68.72,68.76,12365.0
2020-06-30 14:45:00,68.78,68.83,68.73,68.83,7756.0,68.78,68.83,68.73,68.83,7756.0
2020-06-30 14:50:00,68.84,68.85,68.77,68.84,13379.0,68.84,68.85,68.77,68.84,13379.0
2020-06-30 14:55:00,68.84,68.84,68.65,68.75,10536.0,68.84,68.84,68.65,68.75,10536.0
2020-06-30 15:00:00,68.75,68.78,68.57,68.61,10742.0,68.75,68.78,68.57,68.61,10742.0
2020-06-30 15:05:00,68.61,68.69,68.51,68.64,10671.0,68.61,68.69,68.51,68.64,10671.0
2020-06-30 15:10:00,68.6,68.69,68.55,68.67,10164.0,68.6,68.69,68.55,68.67,10164.0
2020-06-30 15:15:00,68.65,68.69,68.61,68.64,10225.0,68.65,68.69,68.61,68.64,10225.0
2020-06-30 15:20:00,68.64,68.76,68.6,68.7,9488.0,68.64,68.76,68.6,68.7,9488.0
2020-06-30 15:25:00,68.73,68.82,68.71,68.75,11784.0,68.73,68.82,68.71,68.75,11784.0
2020-06-30 15:30:00,68.74,68.92,68.69,68.91,35584.0,68.74,68.92,68.69,68.91,35584.0
2020-06-30 15:35:00,68.91,68.94,68.79,68.85,36655.0,68.91,68.94,68.79,68.85,36655.0
2020-06-30 15:40:00,68.84,68.87,68.76,68.78,34513.0,68.84,68.87,68.76,68.78,34513.0
2020-06-30 15:45:00,68.79,68.98,68.78,68.91,62249.0,68.79,68.98,68.78,68.91,62249.0
2020-06-30 15:50:00,68.93,69.33,68.92,69.29,95321.0,68.93,69.33,68.92,69.29,95321.0
2020-06-30 15:55:00,69.27,69.27,68.96,69.1,228060.0,69.27,69.27,68.96,69.1,228060.0
2020-07-01 09:30:00,69.08,69.59,68.86,69.2,78113.0,69.08,69.59,68.86,69.2,78113.0
2020-07-01 09:35:00,69.13,69.22,68.82,68.98,24713.0,69.13,69.22,68.82,68.98,24713.0
2020-07-01 09:40:00,69.04,69.07,68.79,68.83,19375.0,69.04,69.07,68.79,68.83,19375.0
2020-07-01 09:45:00,68.84,68.84,68.46,68.49,20196.0,68.84,68.84,68.46,68.49,20196.0
2020-07-01 09:50:00,68.53,68.75,68.32,68.34,19595.0,68.53,68.75,68.32,68.34,19595.0
2020-07-01 09:55:00,68.34,69.14,68.34,69.14,12767.0,68.34,69.14,68.34,69.14,12767.0
2020-07-01 10:00:00,69.1,69.35,69.02,69.18,23120.0,69.1,69.35,69.02,69.18,23120.0
2020-07-01 10:05:00,69.25,69.48,69.22,69.31,9879.0,69.25,69.48,69.22,69.31,9879.0
2020-07-01 10:10:00,69.28,69.42,69.17,69.32,32933.0,69.28,69.42,69.17,69.32,32933.0
2020-07-01 10:15:00,69.35,69.45,69.3,69.33,34953.0,69.35,69.45,69.3,69.33,34953.0
2020-07-01 10:20:00,69.35,69.5,69.22,69.22,15681.0,69.35,69.5,69.22,69.22,15681.0
2020-07-01 10:25:00,69.25,69.37,69.16,69.36,16908.0,69.25,69.37,69.16,69.36,16908.0
2020-07-01 10:30:00,69.32,69.44,69.22,69.44,21479.0,69.32,69.44,69.22,69.44,21479.0
2020-07-01 10:35:00,69.42,69.42,69.23,69.34,12929.0,69.42,69.42,69.23,69.34,12929.0
2020-07-01 10:40:00,69.31,69.39,69.19,69.2,49220.0,69.31,69.39,69.19,69.2,49220.0
2020-07-01 10:45:00,69.16,69.16,68.93,69.0,19168.0,69.16,69.16,68.93,69.0,19168.0
2020-07-01 10:50:00,69.0,69.14,68.98,69.07,5871.0,69.0,69.14,68.98,69.07,5871.0
2020-07-01 10:55:00,69.04,69.12,68.93,68.99,17487.0,69.04,69.12,68.93,68.99,17487.0
2020-07-01 11:00:00,69.0,69.09,68.87,69.03,18096.0,69.0,69.09,68.87,69.03,18096.0
2020-07-01 11:05:00,69.03,69.08,68.95,69.07,8178.0,69.03,69.08,68.95,69.07,8178.0
2020-07-01 11:10:00,69.05,69.1,68.85,69.03,11325.0,69.05,69.1,68.85,69.03,11325.0
2020-07-01 11:15:00,69.05,69.07,68.85,68.9,13269.0,69.05,69.07,68.85,68.9,13269.0
2020-07-01 11:20:00,68.93,68.99,68.82,68.88,8885.0,68.93,68.99,68.82,68.88,8885.0
2020-07-01 11:25:00,68.9,68.9,68.33,68.42,21617.0,68.9,68.9,68.33,68.42,21617.0
2020-07-01 11:30:00,68.42,68.73,68.42,68.72,8200.0,68.42,68.73,68.42,68.72,8200.0
2020-07-01 11:35:00,68.72,68.79,68.63,68.76,5199.0,68.72,68.79,68.63,68.76,5199.0
2020-07-01 11:40:00,68.79,68.9,68.78,68.87,7202.0,68.79,68.9,68.78,68.87,7202.0
2020-07-01 11:45:00,68.87,69.06,68.84,69.06,10096.0,68.87,69.06,68.84,69.06,10096.0
2020-07-01 11:50:00,69.03,69.05,68.94,68.95,7430.0,69.03,69.05,68.94,68.95,7430.0
2020-07-01 11:55:00,68.94,69.02,68.91,68.96,10066.0,68.94,69.02,68.91,68.96,10066.0
2020-07-01 12:00:00,68.96,68.96,68.76,68.79,5224.0,68.96,68.96,68.76,68.79,5224.0
2020-07-01 12:05:00,68.84,68.99,68.83,68.97,8330.0,68.84,68.99,68.83,68.97,8330.0
2020-07-01 12:10:00,68.97,69.03,68.91,68.99,12950.0,68.97,69.03,68.91,68.99,12950.0
2020-07-01 12:15:00,68.97,69.03,68.94,68.99,5845.0,68.97,69.03,68.94,68.99,5845.0
2020-07-01 12:20:00,68.99,69.11,68.98,69.06,6548.0,68.99,69.11,68.98,69.06,6548.0
2020-07-01 12:25:00,69.05,69.15,69.04,69.15,6349.0,69.05,69.15,69.04,69.15,6349.0
2020-07-01 12:30:00,69.15,69.24,69.14,69.17,5741.0,69.15,69.24,69.14,69.17,5741.0
2020-07-01 12:35:00,69.17,69.3,69.13,69.27,23224.0,69.17,69.3,69.13,69.27,23224.0
2020-07-01 12:40:00,69.24,69.29,69.19,69.25,7878.0,69.24,69.29,69.19,69.25,7878.0
2020-07-01 12:45:00,69.25,69.25,69.03,69.09,18635.0,69.25,69.25,69.03,69.09,18635.0
2020-07-01 12:50:00,69.09,69.09,68.87,68.96,13696.0,69.09,69.09,68.87,68.96,13696.0
2020-07-01 12:55:00,68.96,69.04,68.92,69.02,7966.0,68.96,69.04,68.92,69.02,7966.0
2020-07-01 13:00:00,69.04,69.05,68.95,69.05,4038.0,69.04,69.05,68.95,69.05,4038.0
2020-07-01 13:05:00,69.08,69.11,69.04,69.07,6718.0,69.08,69.11,69.04,69.07,6718.0
2020-07-01 13:10:00,69.04,69.16,69.04,69.15,5318.0,69.04,69.16,69.04,69.15,5318.0
2020-07-01 13:15:00,69.14,69.16,69.12,69.13,6450.0,69.14,69.16,69.12,69.13,6450.0
2020-07-01 13:20:00,69.11,69.14,69.02,69.11,4518.0,69.11,69.14,69.02,69.11,4518.0
2020-07-01 13:25:00,69.13,69.19,69.07,69.1,6640.0,69.13,69.19,69.07,69.1,6640.0
2020-07-01 13:30:00,69.11,69.2,69.1,69.14,9003.0,69.11,69.2,69.1,69.14,9003.0
2020-07-01 13:35:00,69.15,69.18,69.13,69.17,4817.0,69.15,69.18,69.13,69.17,4817.0
2020-07-01 13:40:00,69.13,69.13,69.01,69.05,3721.0,69.13,69.13,69.01,69.05,3721.0
2020-07-01 13:45:00,69.06,69.1,69.01,69.09,9163.0,69.06,69.1,69.01,69.09,9163.0
2020-07-01 13:50:00,69.06,69.16,69.03,69.09,11208.0,69.06,69.16,69.03,69.09,11208.0
2020-07-01 13:55:00,69.12,69.16,69.03,69.12,11052.0,69.12,69.16,69.03,69.12,11052.0
2020-07-01 14:00:00,69.13,69.21,69.09,69.18,7232.0,69.13,69.21,69.09,69.18,7232.0
2020-07-01 14:05:00,69.16,69.26,69.09,69.22,6586.0,69.16,69.26,69.09,69.22,6586.0
2020-07-01 14:10:00,69.23,69.24,69.11,69.19,5966.0,69.23,69.24,69.11,69.19,5966.0
2020-07-01 14:15:00,69.18,69.21,69.08,69.17,11205.0,69.18,69.21,69.08,69.17,11205.0
2020-07-01 14:20:00,69.18,69.26,69.17,69.24,7351.0,69.18,69.26,69.17,69.24,7351.0
2020-07-01 14:25:00,69.25,69.28,69.21,69.25,10795.0,69.25,69.28,69.21,69.25,10795.0
2020-07-01 14:30:00,69.25,69.32,69.09,69.1,11926.0,69.25,69.32,69.09,69.1,11926.0
2020-07-01 14:35:00,69.08,69.14,69.06,69.06,8553.0,69.08,69.14,69.06,69.06,8553.0
2020-07-01 14:40:00,69.05,69.16,69.04,69.07,10638.0,69.05,69.16,69.04,69.07,10638.0
2020-07-01 14:45:00,69.08,69.11,69.05,69.09,7628.0,69.08,69.11,69.05,69.09,7628.0
2020-07-01 14:50:00,69.09,69.23,69.08,69.17,9035.0,69.09,69.23,69.08,69.17,9035.0
2020-07-01 14:55:00,69.19,69.24,69.11,69.16,10549.0,69.19,69.24,69.11,69.16,10549.0
2020-07-01 15:00:00,69.16,69.25,69.14,69.23,15424.0,69.16,69.25,69.14,69.23,15424.0
2020-07-01 15:05:00,69.27,69.28,69.17,69.17,13725.0,69.27,69.28,69.17,69.17,13725.0
2020-07-01 15:10:00,69.17,69.18,68.95,69.03,26847.0,69.17,69.18,68.95,69.03,26847.0
2020-07-01 15:15:00,69.02,69.07,68.94,69.0,15593.0,69.02,69.07,68.94,69.0,15593.0
2020-07-01 15:20:00,69.02,69.16,69.0,69.16,29594.0,69.02,69.16,69.0,69.16,29594.0
2020-07-01 15:25:00,69.13,69.18,69.03,69.03,19642.0,69.13,69.18,69.03,69.03,19642.0
2020-07-01 15:30:00,69.06,69.12,68.98,69.1,37948.0,69.06,69.12,68.98,69.1,37948.0
2020-07-01 15:35:00,69.1,69.16,69.06,69.08,28378.0,69.1,69.16,69.06,69.08,28378.0
2020-07-01 15:40:00,69.07,69.2,69.05,69.07,31803.0,69.07,69.2,69.05,69.07,31803.0
2020-07-01 15:45:00,69.1,69.25,69.03,69.25,34922.0,69.1,69.25,69.03,69.25,34922.0
2020-07-01 15:50:00,69.24,69.24,69.01,69.13,46900.0,69.24,69.24,69.01,69.13,46900.0
2020-07-01 15:55:00,69.13,69.13,68.93,68.99,79157.0,69.13,69.13,68.93,68.99,79157.0
2020-07-02 09:30:00,69.55,69.92,69.55,69.57,48800.0,69.55,69.92,69.55,69.57,48800.0
2020-07-02 09:35:00,69.41,69.86,69.41,69.49,15009.0,69.41,69.86,69.41,69.49,15009.0
2020-07-02 09:40:00,69.55,70.08,69.55,69.98,23601.0,69.55,70.08,69.55,69.98,23601.0
2020-07-02 09:45:00,69.98,70.23,69.75,69.84,50858.0,69.98,70.23,69.75,69.84,50858.0
2020-07-02 09:50:00,69.81,69.93,69.75,69.88,14718.0,69.81,69.93,69.75,69.88,14718.0
2020-07-02 09:55:00,69.92,70.11,69.9,69.92,11600.0,69.92,70.11,69.9,69.92,11600.0
2020-07-02 10:00:00,69.93,70.12,69.9,70.12,16205.0,69.93,70.12,69.9,70.12,16205.0
2020-07-02 10:05:00,70.07,70.08,69.76,69.76,13881.0,70.07,70.08,69.76,69.76,13881.0
2020-07-02 10:10:00,69.8,69.83,69.48,69.67,11696.0,69.8,69.83,69.48,69.67,11696.0
2020-07-02 10:15:00,69.66,69.8,69.65,69.74,16856.0,69.66,69.8,69.65,69.74,16856.0
2020-07-02 10:20:00,69.78,69.83,69.6,69.75,20351.0,69.78,69.83,69.6,69.75,20351.0
2020-07-02 10:25:00,69.73,69.88,69.6,69.65,12646.0,69.73,69.88,69.6,69.65,12646.0
2020-07-02 10:30:00,69.67,69.67,69.52,69.52,121222.0,69.67,69.67,69.52,69.52,121222.0
2020-07-02 10:35:00,69.52,69.65,69.52,69.62,15535.0,69.52,69.65,69.52,69.62,15535.0
2020-07-02 10:40:00,69.62,69.69,69.55,69.67,11541.0,69.62,69.69,69.55,69.67,11541.0
2020-07-02 10:45:00,69.69,69.82,69.56,69.62,13303.0,69.69,69.82,69.56,69.62,13303.0
2020-07-02 10:50:00,69.58,69.61,69.32,69.33,9902.0,69.58,69.61,69.32,69.33,9902.0
2020-07-02 10:55:00,69.34,69.35,69.18,69.2,15145.0,69.34,69.35,69.18,69.2,15145.0
2020-07-02 11:00:00,69.21,69.25,69.01,69.08,18896.0,69.21,69.25,69.01,69.08,18896.0
2020-07-02 11:05:00,69.07,69.16,69.01,69.02,30517.0,69.07,69.16,69.01,69.02,30517.0
2020-07-02 11:10:00,69.03,69.05,68.86,68.87,18280.0,69.03,69.05,68.86,68.87,18280.0
2020-07-02 11:15:00,68.88,69.1,68.8,69.1,17424.0,68.88,69.1,68.8,69.1,17424.0
2020-07-02 11:20:00,69.08,69.15,69.05,69.15,14481.0,69.08,69.15,69.05,69.15,14481.0
2020-07-02 11:25:00,69.13,69.18,68.99,69.04,15082.0,69.13,69.18,68.99,69.04,15082.0
2020-07-02 11:30:00,69.04,69.2,69.03,69.19,28142.0,69.04,69.2,69.03,69.19,28142.0
2020-07-02 11:35:00,69.16,69.25,69.12,69.19,11442.0,69.16,69.25,69.12,69.19,11442.0
2020-07-02 11:40:00,69.19,69.47,69.14,69.47,8812.0,69.19,69.47,69.14,69.47,8812.0
2020-07-02 11:45:00,69.45,69.53,69.42,69.49,11039.0,69.45,69.53,69.42,69.49,11039.0
2020-07-02 11:50:00,69.52,69.53,69.38,69.42,10905.0,69.52,69.53,69.38,69.42,10905.0
2020-07-02 11:55:00,69.4,69.45,69.26,69.32,8349.0,69.4,69.45,69.26,69.32,8349.0
2020-07-02 12:00:00,69.35,69.36,69.22,69.29,12000.0,69.35,69.36,69.22,69.29,12000.0
2020-07-02 12:05:00,69.31,69.43,69.29,69.41,5100.0,69.31,69.43,69.29,69.41,5100.0
2020-07-02 12:10:00,69.44,69.52,69.4,69.46,7859.0,69.44,69.52,69.4,69.46,7859.0
2020-07-02 12:15:00,69.45,69.47,69.37,69.43,5541.0,69.45,69.47,69.37,69.43,5541.0
2020-07-02 12:20:00,69.42,69.53,69.39,69.48,9649.0,69.42,69.53,69.39,69.48,9649.0
2020-07-02 12:25:00,69.48,69.5,69.42,69.47,6594.0,69.48,69.5,69.42,69.47,6594.0
2020-07-02 12:30:00,69.44,69.47,69.34,69.45,8017.0,69.44,69.47,69.34,69.45,8017.0
2020-07-02 12:35:00,69.45,69.45,69.31,69.37,6085.0,69.45,69.45,69.31,69.37,6085.0
2020-07-02 12:40:00,69.37,69.38,69.27,69.31,9095.0,69.37,69.38,69.27,69.31,9095.0
2020-07-02 12:45:00,69.29,69.39,69.25,69.37,22241.0,69.29,69.39,69.25,69.37,22241.0
2020-07-02 12:50:00,69.38,69.42,69.27,69.27,10192.0,69.38,69.42,69.27,69.27,10192.0
2020-07-02 12:55:00,69.28,69.36,69.23,69.36,10368.0,69.28,69.36,69.23,69.36,10368.0
2020-07-02 13:00:00,69.33,69.33,69.26,69.31,9433.0,69.33,69.33,69.26,69.31,9433.0
2020-07-02 13:05:00,69.31,69.41,69.29,69.36,17070.0,69.31,69.41,69.29,69.36,17070.0
2020-07-02 13:10:00,69.35,69.39,69.28,69.31,15172.0,69.35,69.39,69.28,69.31,15172.0
2020-07-02 13:15:00,69.31,69.31,69.23,69.27,10601.0,69.31,69.31,69.23,69.27,10601.0
2020-07-02 13:20:00,69.28,69.34,69.26,69.28,12515.0,69.28,69.34,69.26,69.28,12515.0
2020-07-02 13:25:00,69.26,69.29,69.22,69.28,12528.0,69.26,69.29,69.22,69.28,12528.0
2020-07-02 13:30:00,69.28,69.29,69.16,69.19,23864.0,69.28,69.29,69.16,69.19,23864.0
2020-07-02 13:35:00,69.19,69.23,69.15,69.21,11693.0,69.19,69.23,69.15,69.21,11693.0
2020-07-02 13:40:00,69.23,69.3,69.17,69.28,9606.0,69.23,69.3,69.17,69.28,9606.0
2020-07-02 13:45:00,69.29,69.3,69.23,69.28,12105.0,69.29,69.3,69.23,69.28,12105.0
2020-07-02 13:50:00,69.26,69.28,69.23,69.27,15308.0,69.26,69.28,69.23,69.27,15308.0
2020-07-02 13:55:00,69.26,69.26,69.15,69.2,8820.0,69.26,69.26,69.15,69.2,8820.0
2020-07-02 14:00:00,69.18,69.28,69.16,69.28,13214.0,69.18,69.28,69.16,69.28,13214.0
2020-07-02 14:05:00,69.25,69.33,69.2,69.31,12085.0,69.25,69.33,69.2,69.31,12085.0
2020-07-02 14:10:00,69.31,69.32,69.24,69.3,6217.0,69.31,69.32,69.24,69.3,6217.0
2020-07-02 14:15:00,69.29,69.33,69.24,69.33,14305.0,69.29,69.33,69.24,69.33,14305.0
2020-07-02 14:20:00,69.32,69.37,69.24,69.32,17033.0,69.32,69.37,69.24,69.32,17033.0
2020-07-02 14:25:00,69.32,69.45,69.31,69.44,9271.0,69.32,69.45,69.31,69.44,9271.0
2020-07-02 14:30:00,69.42,69.51,69.42,69.5,7299.0,69.42,69.51,69.42,69.5,7299.0
2020-07-02 14:35:00,69.49,69.58,69.46,69.58,10634.0,69.49,69.58,69.46,69.58,10634.0
2020-07-02 14:40:00,69.58,69.63,69.52,69.55,10354.0,69.58,69.63,69.52,69.55,10354.0
2020-07-02 14:45:00,69.55,69.59,69.49,69.53,27964.0,69.55,69.59,69.49,69.53,27964.0
2020-07-02 14:50:00,69.53,69.6,69.5,69.52,7752.0,69.53,69.6,69.5,69.52,7752.0
2020-07-02 14:55:00,69.52,69.56,69.47,69.52,11518.0,69.52,69.56,69.47,69.52,11518.0
2020-07-02 15:00:00,69.5,69.55,69.44,69.51,28390.0,69.5,69.55,69.44,69.51,28390.0
2020-07-02 15:05:00,69.51,69.53,69.48,69.48,6625.0,69.51,69.53,69.48,69.48,6625.0
2020-07-02 15:10:00,69.48,69.53,69.46,69.51,15145.0,69.48,69.53,69.46,69.51,15145.0
2020-07-02 15:15:00,69.51,69.53,69.45,69.47,18179.0,69.51,69.53,69.45,69.47,18179.0
2020-07-02 15:20:00,69.47,69.54,69.46,69.51,11850.0,69.47,69.54,69.46,69.51,11850.0
2020-07-02 15:25:00,69.5,69.5,69.4,69.45,11565.0,69.5,69.5,69.4,69.45,11565.0
2020-07-02 15:30:00,69.45,69.51,69.36,69.44,17081.0,69.45,69.51,69.36,69.44,17081.0
2020-07-02 15:35:00,69.43,69.46,69.38,69.41,14328.0,69.43,69.46,69.38,69.41,14328.0
2020-07-02 15:40:00,69.42,69.43,69.27,69.31,22510.0,69.42,69.43,69.27,69.31,22510.0
2020-07-02 15:45:00,69.32,69.36,69.26,69.33,52119.0,69.32,69.36,69.26,69.33,52119.0
2020-07-02 15:50:00,69.29,69.29,69.05,69.09,50733.0,69.29,69.29,69.05,69.09,50733.0
2020-07-02 15:55:00,69.09,69.23,69.08,69.18,102678.0,69.09,69.23,69.08,69.18,102678.0
2020-07-06 09:30:00,70.0,70.25,69.78,70.09,93146.0,70.0,70.25,69.78,70.09,93146.0
2020-07-06 09:35:00,70.14,70.28,69.98,69.98,43945.0,70.14,70.28,69.98,69.98,43945.0
2020-07-06 09:40:00,70.03,70.3,70.03,70.14,13996.0,70.03,70.3,70.03,70.14,13996.0
2020-07-06 09:45:00,70.17,70.17,69.75,69.94,25166.0,70.17,70.17,69.75,69.94,25166.0
2020-07-06 09:50:00,69.97,69.97,69.74,69.84,7957.0,69.97,69.97,69.74,69.84,7957.0
2020-07-06 09:55:00,69.84,70.03,69.7,69.7,22785.0,69.84,70.03,69.7,69.7,22785.0
2020-07-06 10:00:00,69.73,69.96,69.64,69.69,9563.0,69.73,69.96,69.64,69.69,9563.0
2020-07-06 10:05:00,69.67,69.7,69.5,69.66,9735.0,69.67,69.7,69.5,69.66,9735.0
2020-07-06 10:10:00,69.65,69.88,69.65,69.78,26398.0,69.65,69.88,69.65,69.78,26398.0
2020-07-06 10:15:00,69.8,70.07,69.8,69.89,22999.0,69.8,70.07,69.8,69.89,22999.0
2020-07-06 10:20:00,69.88,69.93,69.8,69.83,9774.0,69.88,69.93,69.8,69.83,9774.0
2020-07-06 10:25:00,69.89,69.89,69.74,69.75,13769.0,69.89,69.89,69.74,69.75,13769.0
2020-07-06 10:30:00,69.73,69.78,69.64,69.69,8286.0,69.73,69.78,69.64,69.69,8286.0
2020-07-06 10:35:00,69.68,69.71,69.49,69.53,8581.0,69.68,69.71,69.49,69.53,8581.0
2020-07-06 10:40:00,69.57,69.71,69.52,69.67,10663.0,69.57,69.71,69.52,69.67,10663.0
2020-07-06 10:45:00,69.65,69.81,69.63,69.79,8439.0,69.65,69.81,69.63,69.79,8439.0
2020-07-06 10:50:00,69.8,69.87,69.74,69.76,9389.0,69.8,69.87,69.74,69.76,9389.0
2020-07-06 10:55:00,69.77,70.04,69.76,70.03,22110.0,69.77,70.04,69.76,70.03,22110.0
2020-07-06 11:00:00,70.0,70.0,69.81,69.87,10135.0,70.0,70.0,69.81,69.87,10135.0
2020-07-06 11:05:00,69.89,70.0,69.84,69.88,4422.0,69.89,70.0,69.84,69.88,4422.0
2020-07-06 11:10:00,69.91,69.97,69.87,69.87,5288.0,69.91,69.97,69.87,69.87,5288.0
2020-07-06 11:15:00,69.91,70.04,69.9,69.96,12442.0,69.91,70.04,69.9,69.96,12442.0
2020-07-06 11:20:00,69.96,69.99,69.87,69.97,16833.0,69.96,69.99,69.87,69.97,16833.0
2020-07-06 11:25:00,69.97,70.05,69.95,70.0,6742.0,69.97,70.05,69.95,70.0,6742.0
2020-07-06 11:30:00,70.01,70.03,69.86,69.99,8910.0,70.01,70.03,69.86,69.99,8910.0
2020-07-06 11:35:00,70.0,70.07,69.97,70.02,6826.0,70.0,70.07,69.97,70.02,6826.0
2020-07-06 11:40:00,69.99,70.03,69.95,69.99,8240.0,69.99,70.03,69.95,69.99,8240.0
2020-07-06 11:45:00,69.97,70.22,69.97,70.19,40808.0,69.97,70.22,69.97,70.19,40808.0
2020-07-06 11:50:00,70.21,70.23,70.06,70.1,10219.0,70.21,70.23,70.06,70.1,10219.0
2020-07-06 11:55:00,70.06,70.08,69.87,69.89,7823.0,70.06,70.08,69.87,69.89,7823.0
2020-07-06 12:00:00,69.89,69.98,69.85,69.97,15571.0,69.89,69.98,69.85,69.97,15571.0
2020-07-06 12:05:00,70.0,70.02,69.92,69.94,8722.0,70.0,70.02,69.92,69.94,8722.0
2020-07-06 12:10:00,69.91,69.93,69.81,69.81,4915.0,69.91,69.93,69.81,69.81,4915.0
2020-07-06 12:15:00,69.8,69.83,69.77,69.81,4756.0,69.8,69.83,69.77,69.81,4756.0
2020-07-06 12:20:00,69.79,69.87,69.73,69.77,12170.0,69.79,69.87,69.73,69.77,12170.0
2020-07-06 12:25:00,69.78,69.8,69.74,69.74,5596.0,69.78,69.8,69.74,69.74,5596.0
2020-07-06 12:30:00,69.74,69.75,69.6,69.64,8613.0,69.74,69.75,69.6,69.64,8613.0
2020-07-06 12:35:00,69.64,69.7,69.59,69.66,7157.0,69.64,69.7,69.59,69.66,7157.0
2020-07-06 12:40:00,69.67,69.78,69.66,69.69,8088.0,69.67,69.78,69.66,69.69,8088.0
2020-07-06 12:45:00,69.69,69.69,69.57,69.59,8012.0,69.69,69.69,69.57,69.59,8012.0
2020-07-06 12:50:00,69.59,69.78,69.59,69.69,4671.0,69.59,69.78,69.59,69.69,4671.0
2020-07-06 12:55:00,69.69,69.75,69.61,69.64,10396.0,69.69,69.75,69.61,69.64,10396.0
2020-07-06 13:00:00,69.62,69.71,69.6,69.71,7672.0,69.62,69.71,69.6,69.71,7672.0
2020-07-06 13:05:00,69.69,69.74,69.62,69.66,5281.0,69.69,69.74,69.62,69.66,5281.0
2020-07-06 13:10:00,69.63,69.71,69.62,69.65,6423.0,69.63,69.71,69.62,69.65,6423.0
2020-07-06 13:15:00,69.65,69.7,69.57,69.58,5872.0,69.65,69.7,69.57,69.58,5872.0
2020-07-06 13:20:00,69.59,69.64,69.53,69.59,6736.0,69.59,69.64,69.53,69.59,6736.0
2020-07-06 13:25:00,69.63,69.67,69.61,69.66,8204.0,69.63,69.67,69.61,69.66,8204.0
2020-07-06 13:30:00,69.65,69.69,69.6,69.6,4868.0,69.65,69.69,69.6,69.6,4868.0
2020-07-06 13:35:00,69.6,69.67,69.56,69.61,6922.0,69.6,69.67,69.56,69.61,6922.0
2020-07-06 13:40:00,69.6,69.62,69.55,69.61,2780.0,69.6,69.62,69.55,69.61,2780.0
2020-07-06 13:45:00,69.62,69.65,69.56,69.65,9646.0,69.62,69.65,69.56,69.65,9646.0
2020-07-06 13:50:00,69.64,69.75,69.6,69.72,5762.0,69.64,69.75,69.6,69.72,5762.0
2020-07-06 13:55:00,69.74,69.95,69.71,69.88,7817.0,69.74,69.95,69.71,69.88,7817.0
2020-07-06 14:00:00,69.83,69.85,69.77,69.77,5070.0,69.83,69.85,69.77,69.77,5070.0
2020-07-06 14:05:00,69.75,69.75,69.62,69.65,3620.0,69.75,69.75,69.62,69.65,3620.0
2020-07-06 14:10:00,69.64,69.68,69.61,69.64,4361.0,69.64,69.68,69.61,69.64,4361.0
2020-07-06 14:15:00,69.61,69.65,69.55,69.58,6772.0,69.61,69.65,69.55,69.58,6772.0
2020-07-06 14:20:00,69.54,69.59,69.47,69.59,20121.0,69.54,69.59,69.47,69.59,20121.0
2020-07-06 14:25:00,69.55,69.58,69.48,69.58,8149.0,69.55,69.58,69.48,69.58,8149.0
2020-07-06 14:30:00,69.56,69.58,69.47,69.51,12404.0,69.56,69.58,69.47,69.51,12404.0
2020-07-06 14:35:00,69.51,69.61,69.47,69.54,10059.0,69.51,69.61,69.47,69.54,10059.0
2020-07-06 14:40:00,69.51,69.52,69.38,69.38,8028.0,69.51,69.52,69.38,69.38,8028.0
2020-07-06 14:45:00,69.4,69.49,69.38,69.41,6865.0,69.4,69.49,69.38,69.41,6865.0
2020-07-06 14:50:00,69.37,69.46,69.35,69.36,3721.0,69.37,69.46,69.35,69.36,3721.0
2020-07-06 14:55:00,69.34,69.37,69.25,69.3,14213.0,69.34,69.37,69.25,69.3,14213.0
2020-07-06 15:00:00,69.27,69.41,69.24,69.27,12457.0,69.27,69.41,69.24,69.27,12457.0
2020-07-06 15:05:00,69.27,69.34,69.23,69.32,7901.0,69.27,69.34,69.23,69.32,7901.0
2020-07-06 15:10:00,69.29,69.36,69.24,69.26,8173.0,69.29,69.36,69.24,69.26,8173.0
2020-07-06 15:15:00,69.28,69.3,69.21,69.26,8380.0,69.28,69.3,69.21,69.26,8380.0
2020-07-06 15:20:00,69.27,69.36,69.25,69.34,16304.0,69.27,69.36,69.25,69.34,16304.0
2020-07-06 15:25:00,69.33,69.39,69.32,69.36,8101.0,69.33,69.39,69.32,69.36,8101.0
2020-07-06 15:30:00,69.36,69.36,69.22,69.33,21774.0,69.36,69.36,69.22,69.33,21774.0
2020-07-06 15:35:00,69.36,69.42,69.31,69.38,14643.0,69.36,69.42,69.31,69.38,14643.0
2020-07-06 15:40:00,69.4,69.42,69.32,69.38,11980.0,69.4,69.42,69.32,69.38,11980.0
2020-07-06 15:45:00,69.37,69.63,69.37,69.61,17885.0,69.37,69.63,69.37,69.61,17885.0
2020-07-06 15:50:00,69.63,69.82,69.52,69.64,33840.0,69.63,69.82,69.52,69.64,33840.0
2020-07-06 15:55:00,69.63,69.64,69.44,69.54,86019.0,69.63,69.64,69.44,69.54,86019.0
2020-07-07 09:30:00,69.06,69.79,68.9,69.44,94239.0,69.06,69.79,68.9,69.44,94239.0
2020-07-07 09:35:00,69.5,69.5,68.94,69.23,11944.0,69.5,69.5,68.94,69.23,11944.0
2020-07-07 09:40:00,69.25,69.52,69.25,69.4,9858.0,69.25,69.52,69.25,69.4,9858.0
2020-07-07 09:45:00,69.38,69.54,69.38,69.4,11101.0,69.38,69.54,69.38,69.4,11101.0
2020-07-07 09:50:00,69.4,69.4,69.2,69.26,11997.0,69.4,69.4,69.2,69.26,11997.0
2020-07-07 09:55:00,69.26,69.57,69.26,69.57,15187.0,69.26,69.57,69.26,69.57,15187.0
2020-07-07 10:00:00,69.55,69.55,69.43,69.51,14270.0,69.55,69.55,69.43,69.51,14270.0
2020-07-07 10:05:00,69.49,69.64,69.48,69.59,26202.0,69.49,69.64,69.48,69.59,26202.0
2020-07-07 10:10:00,69.58,69.63,69.52,69.53,17965.0,69.58,69.63,69.52,69.53,17965.0
2020-07-07 10:15:00,69.53,69.63,69.52,69.58,13321.0,69.53,69.63,69.52,69.58,13321.0
2020-07-07 10:20:00,69.58,69.82,69.58,69.77,18494.0,69.58,69.82,69.58,69.77,18494.0
2020-07-07 10:25:00,69.78,69.79,69.5,69.51,19674.0,69.78,69.79,69.5,69.51,19674.0
2020-07-07 10:30:00,69.52,69.58,69.45,69.45,12966.0,69.52,69.58,69.45,69.45,12966.0
2020-07-07 10:35:00,69.47,69.52,69.37,69.38,12431.0,69.47,69.52,69.37,69.38,12431.0
2020-07-07 10:40:00,69.39,69.5,69.35,69.38,9167.0,69.39,69.5,69.35,69.38,9167.0
2020-07-07 10:45:00,69.35,69.48,69.25,69.48,11732.0,69.35,69.48,69.25,69.48,11732.0
2020-07-07 10:50:00,69.5,69.65,69.48,69.65,7336.0,69.5,69.65,69.48,69.65,7336.0
2020-07-07 10:55:00,69.66,69.66,69.5,69.52,15831.0,69.66,69.66,69.5,69.52,15831.0
2020-07-07 11:00:00,69.5,69.52,69.39,69.48,11916.0,69.5,69.52,69.39,69.48,11916.0
2020-07-07 11:05:00,69.48,69.49,69.38,69.39,13226.0,69.48,69.49,69.38,69.39,13226.0
2020-07-07 11:10:00,69.38,69.47,69.36,69.47,14409.0,69.38,69.47,69.36,69.47,14409.0
2020-07-07 11:15:00,69.47,69.61,69.47,69.58,8123.0,69.47,69.61,69.47,69.58,8123.0
2020-07-07 11:20:00,69.54,69.6,69.49,69.52,15670.0,69.54,69.6,69.49,69.52,15670.0
2020-07-07 11:25:00,69.51,69.56,69.42,69.42,11537.0,69.51,69.56,69.42,69.42,11537.0
2020-07-07 11:30:00,69.43,69.53,69.41,69.45,11903.0,69.43,69.53,69.41,69.45,11903.0
2020-07-07 11:35:00,69.46,69.59,69.46,69.52,12276.0,69.46,69.59,69.46,69.52,12276.0
2020-07-07 11:40:00,69.54,69.6,69.54,69.57,23877.0,69.54,69.6,69.54,69.57,23877.0
2020-07-07 11:45:00,69.57,69.6,69.51,69.58,19731.0,69.57,69.6,69.51,69.58,19731.0
2020-07-07 11:50:00,69.59,69.86,69.59,69.83,13295.0,69.59,69.86,69.59,69.83,13295.0
2020-07-07 11:55:00,69.78,69.8,69.68,69.73,6901.0,69.78,69.8,69.68,69.73,6901.0
2020-07-07 12:00:00,69.72,69.91,69.72,69.84,34172.0,69.72,69.91,69.72,69.84,34172.0
2020-07-07 12:05:00,69.84,69.91,69.82,69.84,4896.0,69.84,69.91,69.82,69.84,4896.0
2020-07-07 12:10:00,69.86,69.89,69.78,69.83,9185.0,69.86,69.89,69.78,69.83,9185.0
2020-07-07 12:15:00,69.83,69.86,69.79,69.83,11724.0,69.83,69.86,69.79,69.83,11724.0
2020-07-07 12:20:00,69.85,69.88,69.81,69.81,14300.0,69.85,69.88,69.81,69.81,14300.0
2020-07-07 12:25:00,69.85,69.86,69.7,69.77,50347.0,69.85,69.86,69.7,69.77,50347.0
2020-07-07 12:30:00,69.75,69.81,69.71,69.79,6336.0,69.75,69.81,69.71,69.79,6336.0
2020-07-07 12:35:00,69.77,69.84,69.73,69.74,10877.0,69.77,69.84,69.73,69.74,10877.0
2020-07-07 12:40:00,69.73,69.78,69.67,69.67,10983.0,69.73,69.78,69.67,69.67,10983.0
2020-07-07 12:45:00,69.69,69.77,69.68,69.73,3960.0,69.69,69.77,69.68,69.73,3960.0
2020-07-07 12:50:00,69.75,69.77,69.72,69.75,10955.0,69.75,69.77,69.72,69.75,10955.0
2020-07-07 12:55:00,69.76,69.84,69.73,69.81,5049.0,69.76,69.84,69.73,69.81,5049.0
2020-07-07 13:00:00,69.82,69.9,69.79,69.81,6321.0,69.82,69.9,69.79,69.81,6321.0
2020-07-07 13:05:00,69.78,69.79,69.58,69.63,6329.0,69.78,69.79,69.58,69.63,6329.0
2020-07-07 13:10:00,69.63,69.67,69.55,69.55,7557.0,69.63,69.67,69.55,69.55,7557.0
2020-07-07 13:15:00,69.57,69.68,69.55,69.6,11232.0,69.57,69.68,69.55,69.6,11232.0
2020-07-07 13:20:00,69.58,69.59,69.48,69.52,11217.0,69.58,69.59,69.48,69.52,11217.0
2020-07-07 13:25:00,69.52,69.58,69.46,69.5,14917.0,69.52,69.58,69.46,69.5,14917.0
2020-07-07 13:30:00,69.48,69.54,69.42,69.46,4734.0,69.48,69.54,69.42,69.46,4734.0
2020-07-07 13:35:00,69.48,69.55,69.48,69.51,5832.0,69.48,69.55,69.48,69.51,5832.0
2020-07-07 13:40:00,69.51,69.58,69.48,69.54,8414.0,69.51,69.58,69.48,69.54,8414.0
2020-07-07 13:45:00,69.49,69.55,69.48,69.49,2263.0,69.49,69.55,69.48,69.49,2263.0
2020-07-07 13:50:00,69.48,69.58,69.47,69.52,5857.0,69.48,69.58,69.47,69.52,5857.0
2020-07-07 13:55:00,69.54,69.6,69.53,69.59,7435.0,69.54,69.6,69.53,69.59,7435.0
2020-07-07 14:00:00,69.55,69.59,69.43,69.46,14199.0,69.55,69.59,69.43,69.46,14199.0
2020-07-07 14:05:00,69.47,69.51,69.4,69.5,10837.0,69.47,69.51,69.4,69.5,10837.0
2020-07-07 14:10:00,69.51,69.53,69.38,69.5,6878.0,69.51,69.53,69.38,69.5,6878.0
2020-07-07 14:15:00,69.47,69.51,69.38,69.44,9254.0,69.47,69.51,69.38,69.44,9254.0
2020-07-07 14:20:00,69.45,69.54,69.42,69.52,6442.0,69.45,69.54,69.42,69.52,6442.0
2020-07-07 14:25:00,69.48,69.51,69.43,69.44,7226.0,69.48,69.51,69.43,69.44,7226.0
2020-07-07 14:30:00,69.43,69.45,69.26,69.35,12106.0,69.43,69.45,69.26,69.35,12106.0
2020-07-07 14:35:00,69.33,69.34,69.27,69.33,6903.0,69.33,69.34,69.27,69.33,6903.0
2020-07-07 14:40:00,69.39,69.45,69.36,69.38,12464.0,69.39,69.45,69.36,69.38,12464.0
2020-07-07 14:45:00,69.35,69.37,69.24,69.3,23308.0,69.35,69.37,69.24,69.3,23308.0
2020-07-07 14:50:00,69.3,69.32,69.22,69.31,13569.0,69.3,69.32,69.22,69.31,13569.0
2020-07-07 14:55:00,69.3,69.33,69.26,69.31,15281.0,69.3,69.33,69.26,69.31,15281.0
2020-07-07 15:00:00,69.32,69.34,69.17,69.19,10703.0,69.32,69.34,69.17,69.19,10703.0
2020-07-07 15:05:00,69.19,69.26,69.07,69.1,18573.0,69.19,69.26,69.07,69.1,18573.0
2020-07-07 15:10:00,69.1,69.1,69.03,69.03,16449.0,69.1,69.1,69.03,69.03,16449.0
2020-07-07 15:15:00,69.04,69.1,69.02,69.06,14009.0,69.04,69.1,69.02,69.06,14009.0
2020-07-07 15:20:00,69.06,69.08,69.0,69.02,21635.0,69.06,69.08,69.0,69.02,21635.0
2020-07-07 15:25:00,69.02,69.02,68.78,68.78,16012.0,69.02,69.02,68.78,68.78,16012.0
2020-07-07 15:30:00,68.8,68.91,68.73,68.83,26080.0,68.8,68.91,68.73,68.83,26080.0
2020-07-07 15:35:00,68.87,68.87,68.65,68.75,26177.0,68.87,68.87,68.65,68.75,26177.0
2020-07-07 15:40:00,68.76,68.78,68.67,68.73,19175.0,68.76,68.78,68.67,68.73,19175.0
2020-07-07 15:45:00,68.73,68.81,68.65,68.76,38373.0,68.73,68.81,68.65,68.76,38373.0
2020-07-07 15:50:00,68.82,68.83,68.54,68.56,45556.0,68.82,68.83,68.54,68.56,45556.0
2020-07-07 15:55:00,68.55,68.81,68.45,68.57,184220.0,68.55,68.81,68.45,68.57,184220.0
2020-07-08 09:30:00,68.66,69.1,68.16,68.91,53525.0,68.66,69.1,68.16,68.91,53525.0
2020-07-08 09:35:00,68.9,69.29,68.85,69.29,5704.0,68.9,69.29,68.85,69.29,5704.0
2020-07-08 09:40:00,69.28,69.28,69.06,69.08,2654.0,69.28,69.28,69.06,69.08,2654.0
2020-07-08 09:45:00,69.13,69.28,69.08,69.16,8317.0,69.13,69.28,69.08,69.16,8317.0
2020-07-08 09:50:00,69.16,69.16,68.96,68.96,14270.0,69.16,69.16,68.96,68.96,14270.0
2020-07-08 09:55:00,69.02,69.26,69.02,69.18,7672.0,69.02,69.26,69.02,69.18,7672.0
2020-07-08 10:00:00,69.17,69.25,68.94,69.04,13493.0,69.17,69.25,68.94,69.04,13493.0
2020-07-08 10:05:00,69.05,69.18,69.0,69.03,16958.0,69.05,69.18,69.0,69.03,16958.0
2020-07-08 10:10:00,69.04,69.14,68.98,68.99,13832.0,69.04,69.14,68.98,68.99,13832.0
2020-07-08 10:15:00,68.99,69.24,68.88,69.18,18506.0,68.99,69.24,68.88,69.18,18506.0
2020-07-08 10:20:00,69.18,69.18,69.07,69.07,20170.0,69.18,69.18,69.07,69.07,20170.0
2020-07-08 10:25:00,69.08,69.16,69.02,69.02,12184.0,69.08,69.16,69.02,69.02,12184.0
2020-07-08 10:30:00,69.04,69.18,69.04,69.15,5414.0,69.04,69.18,69.04,69.15,5414.0
2020-07-08 10:35:00,69.15,69.15,69.06,69.09,7124.0,69.15,69.15,69.06,69.09,7124.0
2020-07-08 10:40:00,69.09,69.09,68.9,68.96,9096.0,69.09,69.09,68.9,68.96,9096.0
2020-07-08 10:45:00,68.96,69.02,68.93,69.01,8526.0,68.96,69.02,68.93,69.01,8526.0
2020-07-08 10:50:00,68.99,69.19,68.99,69.17,13294.0,68.99,69.19,68.99,69.17,13294.0
2020-07-08 10:55:00,69.17,69.19,69.02,69.06,12451.0,69.17,69.19,69.02,69.06,12451.0
2020-07-08 11:00:00,69.05,69.07,68.71,68.75,16900.0,69.05,69.07,68.71,68.75,16900.0
2020-07-08 11:05:00,68.76,68.78,68.55,68.67,8541.0,68.76,68.78,68.55,68.67,8541.0
2020-07-08 11:10:00,68.7,68.71,68.61,68.64,6777.0,68.7,68.71,68.61,68.64,6777.0
2020-07-08 11:15:00,68.64,68.64,68.45,68.45,8084.0,68.64,68.64,68.45,68.45,8084.0
2020-07-08 11:20:00,68.44,68.54,68.3,68.3,6700.0,68.44,68.54,68.3,68.3,6700.0
2020-07-08 11:25:00,68.26,68.38,68.17,68.33,8910.0,68.26,68.38,68.17,68.33,8910.0
2020-07-08 11:30:00,68.31,68.39,68.29,68.36,11610.0,68.31,68.39,68.29,68.36,11610.0
2020-07-08 11:35:00,68.38,68.41,68.31,68.41,17494.0,68.38,68.41,68.31,68.41,17494.0
2020-07-08 11:40:00,68.39,68.46,68.37,68.43,12783.0,68.39,68.46,68.37,68.43,12783.0
2020-07-08 11:45:00,68.46,68.5,68.4,68.48,9807.0,68.46,68.5,68.4,68.48,9807.0
2020-07-08 11:50:00,68.56,68.56,68.36,68.45,8756.0,68.56,68.56,68.36,68.45,8756.0
2020-07-08 11:55:00,68.45,68.48,68.37,68.44,7393.0,68.45,68.48,68.37,68.44,7393.0
2020-07-08 12:00:00,68.44,68.49,68.38,68.45,6536.0,68.44,68.49,68.38,68.45,6536.0
2020-07-08 12:05:00,68.45,68.47,68.39,68.42,6977.0,68.45,68.47,68.39,68.42,6977.0
2020-07-08 12:10:00,68.41,68.6,68.41,68.5,6553.0,68.41,68.6,68.41,68.5,6553.0
2020-07-08 12:15:00,68.46,68.57,68.42,68.52,6452.0,68.46,68.57,68.42,68.52,6452.0
2020-07-08 12:20:00,68.52,68.52,68.47,68.5,6311.0,68.52,68.52,68.47,68.5,6311.0
2020-07-08 12:25:00,68.51,68.52,68.45,68.49,5618.0,68.51,68.52,68.45,68.49,5618.0
2020-07-08 12:30:00,68.5,68.53,68.43,68.51,10885.0,68.5,68.53,68.43,68.51,10885.0
2020-07-08 12:35:00,68.53,68.56,68.48,68.48,8565.0,68.53,68.56,68.48,68.48,8565.0
2020-07-08 12:40:00,68.5,68.54,68.43,68.45,8888.0,68.5,68.54,68.43,68.45,8888.0
2020-07-08 12:45:00,68.45,68.51,68.34,68.34,22251.0,68.45,68.51,68.34,68.34,22251.0
2020-07-08 12:50:00,68.37,68.38,68.25,68.27,16769.0,68.37,68.38,68.25,68.27,16769.0
2020-07-08 12:55:00,68.29,68.43,68.26,68.4,16528.0,68.29,68.43,68.26,68.4,16528.0
2020-07-08 13:00:00,68.38,68.39,68.32,68.37,7400.0,68.38,68.39,68.32,68.37,7400.0
2020-07-08 13:05:00,68.37,68.4,68.26,68.28,7348.0,68.37,68.4,68.26,68.28,7348.0
2020-07-08 13:10:00,68.26,68.26,68.2,68.2,7294.0,68.26,68.26,68.2,68.2,7294.0
2020-07-08 13:15:00,68.22,68.24,68.07,68.1,13337.0,68.22,68.24,68.07,68.1,13337.0
2020-07-08 13:20:00,68.09,68.13,68.02,68.02,17970.0,68.09,68.13,68.02,68.02,17970.0
2020-07-08 13:25:00,68.02,68.04,67.91,68.02,13946.0,68.02,68.04,67.91,68.02,13946.0
2020-07-08 13:30:00,68.02,68.2,68.01,68.19,11321.0,68.02,68.2,68.01,68.19,11321.0
2020-07-08 13:35:00,68.18,68.2,68.15,68.19,7952.0,68.18,68.2,68.15,68.19,7952.0
2020-07-08 13:40:00,68.19,68.19,68.03,68.04,11724.0,68.19,68.19,68.03,68.04,11724.0
2020-07-08 13:45:00,68.02,68.04,67.96,67.97,12511.0,68.02,68.04,67.96,67.97,12511.0
2020-07-08 13:50:00,67.95,67.96,67.86,67.9,12174.0,67.95,67.96,67.86,67.9,12174.0
2020-07-08 13:55:00,67.88,67.99,67.84,67.92,6814.0,67.88,67.99,67.84,67.92,6814.0
2020-07-08 14:00:00,67.92,68.04,67.85,67.88,29077.0,67.92,68.04,67.85,67.88,29077.0
2020-07-08 14:05:00,67.87,67.91,67.81,67.89,11070.0,67.87,67.91,67.81,67.89,11070.0
2020-07-08 14:10:00,67.88,67.98,67.86,67.95,9234.0,67.88,67.98,67.86,67.95,9234.0
2020-07-08 14:15:00,67.97,68.03,67.93,68.01,9583.0,67.97,68.03,67.93,68.01,9583.0
2020-07-08 14:20:00,68.0,68.12,67.98,68.03,13438.0,68.0,68.12,67.98,68.03,13438.0
2020-07-08 14:25:00,68.03,68.14,68.01,68.1,8199.0,68.03,68.14,68.01,68.1,8199.0
2020-07-08 14:30:00,68.13,68.13,68.02,68.03,18021.0,68.13,68.13,68.02,68.03,18021.0
2020-07-08 14:35:00,68.04,68.11,68.0,68.11,8026.0,68.04,68.11,68.0,68.11,8026.0
2020-07-08 14:40:00,68.13,68.15,68.0,68.06,16704.0,68.13,68.15,68.0,68.06,16704.0
2020-07-08 14:45:00,68.05,68.1,68.01,68.06,8211.0,68.05,68.1,68.01,68.06,8211.0
2020-07-08 14:50:00,68.07,68.12,68.03,68.06,9023.0,68.07,68.12,68.03,68.06,9023.0
2020-07-08 14:55:00,68.05,68.22,68.05,68.18,24652.0,68.05,68.22,68.05,68.18,24652.0
2020-07-08 15:00:00,68.21,68.26,68.15,68.23,11135.0,68.21,68.26,68.15,68.23,11135.0
2020-07-08 15:05:00,68.24,68.36,68.23,68.33,15184.0,68.24,68.36,68.23,68.33,15184.0
2020-07-08 15:10:00,68.31,68.45,68.29,68.4,21524.0,68.31,68.45,68.29,68.4,21524.0
2020-07-08 15:15:00,68.4,68.4,68.3,68.35,14016.0,68.4,68.4,68.3,68.35,14016.0
2020-07-08 15:20:00,68.34,68.57,68.31,68.52,15797.0,68.34,68.57,68.31,68.52,15797.0
2020-07-08 15:25:00,68.51,68.58,68.46,68.47,17809.0,68.51,68.58,68.46,68.47,17809.0
2020-07-08 15:30:00,68.48,68.66,68.46,68.6,17295.0,68.48,68.66,68.46,68.6,17295.0
2020-07-08 15:35:00,68.63,68.67,68.5,68.64,68679.0,68.63,68.67,68.5,68.64,68679.0
2020-07-08 15:40:00,68.64,68.64,68.51,68.56,19420.0,68.64,68.64,68.51,68.56,19420.0
2020-07-08 15:45:00,68.56,68.62,68.42,68.46,93725.0,68.56,68.62,68.42,68.46,93725.0
2020-07-08 15:50:00,68.44,68.6,68.4,68.6,34100.0,68.44,68.6,68.4,68.6,34100.0
2020-07-08 15:55:00,68.6,68.78,68.56,68.7,72177.0,68.6,68.78,68.56,68.7,72177.0
2020-07-09 09:30:00,68.64,69.23,68.64,68.76,81675.0,68.64,69.23,68.64,68.76,81675.0
2020-07-09 09:35:00,68.78,68.88,68.34,68.48,27540.0,68.78,68.88,68.34,68.48,27540.0
2020-07-09 09:40:00,68.49,68.58,68.4,68.4,11432.0,68.49,68.58,68.4,68.4,11432.0
2020-07-09 09:45:00,68.43,68.44,68.26,68.35,8906.0,68.43,68.44,68.26,68.35,8906.0
2020-07-09 09:50:00,68.34,68.52,68.28,68.5,17611.0,68.34,68.52,68.28,68.5,17611.0
2020-07-09 09:55:00,68.52,68.93,68.5,68.93,20736.0,68.52,68.93,68.5,68.93,20736.0
2020-07-09 10:00:00,68.99,69.23,68.98,69.06,19535.0,68.99,69.23,68.98,69.06,19535.0
2020-07-09 10:05:00,69.03,69.05,68.89,68.95,14871.0,69.03,69.05,68.89,68.95,14871.0
2020-07-09 10:10:00,68.94,68.94,68.74,68.78,11749.0,68.94,68.94,68.74,68.78,11749.0
2020-07-09 10:15:00,68.8,68.91,68.43,68.86,52065.0,68.8,68.91,68.43,68.86,52065.0
2020-07-09 10:20:00,68.84,68.9,68.69,68.74,9638.0,68.84,68.9,68.69,68.74,9638.0
2020-07-09 10:25:00,68.71,68.88,68.6,68.61,16338.0,68.71,68.88,68.6,68.61,16338.0
2020-07-09 10:30:00,68.61,68.69,68.51,68.63,11291.0,68.61,68.69,68.51,68.63,11291.0
2020-07-09 10:35:00,68.67,68.68,68.46,68.52,27553.0,68.67,68.68,68.46,68.52,27553.0
2020-07-09 10:40:00,68.5,68.55,68.2,68.28,15460.0,68.5,68.55,68.2,68.28,15460.0
2020-07-09 10:45:00,68.25,68.28,68.11,68.11,9010.0,68.25,68.28,68.11,68.11,9010.0
2020-07-09 10:50:00,68.1,68.22,68.05,68.06,41437.0,68.1,68.22,68.05,68.06,41437.0
2020-07-09 10:55:00,68.07,68.07,67.8,67.8,29791.0,68.07,68.07,67.8,67.8,29791.0
2020-07-09 11:00:00,67.85,67.86,67.65,67.69,17587.0,67.85,67.86,67.65,67.69,17587.0
2020-07-09 11:05:00,67.69,67.98,67.67,67.91,54191.0,67.69,67.98,67.67,67.91,54191.0
2020-07-09 11:10:00,67.88,67.91,67.78,67.84,14094.0,67.88,67.91,67.78,67.84,14094.0
2020-07-09 11:15:00,67.84,67.85,67.43,67.43,18511.0,67.84,67.85,67.43,67.43,18511.0
2020-07-09 11:20:00,67.44,67.6,67.41,67.43,16851.0,67.44,67.6,67.41,67.43,16851.0
2020-07-09 11:25:00,67.39,67.5,67.27,67.42,19889.0,67.39,67.5,67.27,67.42,19889.0
2020-07-09 11:30:00,67.41,67.74,67.41,67.71,28114.0,67.41,67.74,67.41,67.71,28114.0
2020-07-09 11:35:00,67.71,67.8,67.68,67.72,9460.0,67.71,67.8,67.68,67.72,9460.0
2020-07-09 11:40:00,67.75,67.77,67.43,67.56,14187.0,67.75,67.77,67.43,67.56,14187.0
2020-07-09 11:45:00,67.51,67.69,67.48,67.63,7296.0,67.51,67.69,67.48,67.63,7296.0
2020-07-09 11:50:00,67.62,67.65,67.49,67.57,8378.0,67.62,67.65,67.49,67.57,8378.0
2020-07-09 11:55:00,67.61,67.65,67.57,67.64,6635.0,67.61,67.65,67.57,67.64,6635.0
2020-07-09 12:00:00,67.67,67.89,67.65,67.86,12199.0,67.67,67.89,67.65,67.86,12199.0
2020-07-09 12:05:00,67.9,68.0,67.86,67.95,7275.0,67.9,68.0,67.86,67.95,7275.0
2020-07-09 12:10:00,67.95,68.02,67.94,67.97,4875.0,67.95,68.02,67.94,67.97,4875.0
2020-07-09 12:15:00,67.98,68.05,67.97,68.0,16097.0,67.98,68.05,67.97,68.0,16097.0
2020-07-09 12:20:00,68.01,68.08,67.92,68.03,27410.0,68.01,68.08,67.92,68.03,27410.0
2020-07-09 12:25:00,68.03,68.04,67.91,67.95,7988.0,68.03,68.04,67.91,67.95,7988.0
2020-07-09 12:30:00,67.96,67.96,67.85,67.92,6574.0,67.96,67.96,67.85,67.92,6574.0
2020-07-09 12:35:00,67.9,68.0,67.85,67.89,6461.0,67.9,68.0,67.85,67.89,6461.0
2020-07-09 12:40:00,67.9,67.99,67.89,67.94,4906.0,67.9,67.99,67.89,67.94,4906.0
2020-07-09 12:45:00,67.95,68.13,67.95,68.1,5644.0,67.95,68.13,67.95,68.1,5644.0
2020-07-09 12:50:00,68.08,68.14,68.02,68.12,10085.0,68.08,68.14,68.02,68.12,10085.0
2020-07-09 12:55:00,68.11,68.17,68.01,68.07,9888.0,68.11,68.17,68.01,68.07,9888.0
2020-07-09 13:00:00,68.07,68.14,68.0,68.11,13581.0,68.07,68.14,68.0,68.11,13581.0
2020-07-09 13:05:00,68.09,68.12,68.05,68.08,6742.0,68.09,68.12,68.05,68.08,6742.0
2020-07-09 13:10:00,68.1,68.18,68.1,68.14,13779.0,68.1,68.18,68.1,68.14,13779.0
2020-07-09 13:15:00,68.15,68.32,68.15,68.23,24829.0,68.15,68.32,68.15,68.23,24829.0
2020-07-09 13:20:00,68.23,68.27,68.15,68.2,9824.0,68.23,68.27,68.15,68.2,9824.0
2020-07-09 13:25:00,68.19,68.24,68.13,68.17,9432.0,68.19,68.24,68.13,68.17,9432.0
2020-07-09 13:30:00,68.18,68.27,68.18,68.23,6782.0,68.18,68.27,68.18,68.23,6782.0
2020-07-09 13:35:00,68.22,68.26,68.15,68.19,13629.0,68.22,68.26,68.15,68.19,13629.0
2020-07-09 13:40:00,68.18,68.28,68.06,68.07,38047.0,68.18,68.28,68.06,68.07,38047.0
2020-07-09 13:45:00,68.05,68.06,67.97,67.97,48663.0,68.05,68.06,67.97,67.97,48663.0
2020-07-09 13:50:00,68.0,68.2,68.0,68.16,14836.0,68.0,68.2,68.0,68.16,14836.0
2020-07-09 13:55:00,68.13,68.2,68.1,68.16,7107.0,68.13,68.2,68.1,68.16,7107.0
2020-07-09 14:00:00,68.14,68.2,68.14,68.19,10792.0,68.14,68.2,68.14,68.19,10792.0
2020-07-09 14:05:00,68.22,68.34,68.18,68.33,10227.0,68.22,68.34,68.18,68.33,10227.0
2020-07-09 14:10:00,68.31,68.33,68.28,68.31,10010.0,68.31,68.33,68.28,68.31,10010.0
2020-07-09 14:15:00,68.32,68.43,68.3,68.42,11880.0,68.32,68.43,68.3,68.42,11880.0
2020-07-09 14:20:00,68.43,68.43,68.2,68.25,13461.0,68.43,68.43,68.2,68.25,13461.0
2020-07-09 14:25:00,68.24,68.3,68.22,68.28,13667.0,68.24,68.3,68.22,68.28,13667.0
2020-07-09 14:30:00,68.26,68.27,68.17,68.25,16590.0,68.26,68.27,68.17,68.25,16590.0
2020-07-09 14:35:00,68.24,68.29,68.21,68.22,8188.0,68.24,68.29,68.21,68.22,8188.0
2020-07-09 14:40:00,68.23,68.27,68.22,68.23,9806.0,68.23,68.27,68.22,68.23,9806.0
2020-07-09 14:45:00,68.23,68.3,68.19,68.28,11381.0,68.23,68.3,68.19,68.28,11381.0
2020-07-09 14:50:00,68.3,68.35,68.28,68.33,17994.0,68.3,68.35,68.28,68.33,17994.0
2020-07-09 14:55:00,68.31,68.41,68.31,68.34,14390.0,68.31,68.41,68.31,68.34,14390.0
2020-07-09 15:00:00,68.34,68.4,68.27,68.31,17023.0,68.34,68.4,68.27,68.31,17023.0
2020-07-09 15:05:00,68.3,68.31,68.22,68.29,10603.0,68.3,68.31,68.22,68.29,10603.0
2020-07-09 15:10:00,68.28,68.39,68.25,68.38,16810.0,68.28,68.39,68.25,68.38,16810.0
2020-07-09 15:15:00,68.39,68.45,68.28,68.31,69101.0,68.39,68.45,68.28,68.31,69101.0
2020-07-09 15:20:00,68.3,68.3,68.15,68.18,14308.0,68.3,68.3,68.15,68.18,14308.0
2020-07-09 15:25:00,68.2,68.21,68.06,68.08,14164.0,68.2,68.21,68.06,68.08,14164.0
2020-07-09 15:30:00,68.08,68.13,67.98,68.09,29774.0,68.08,68.13,67.98,68.09,29774.0
2020-07-09 15:35:00,68.11,68.23,67.99,68.16,16504.0,68.11,68.23,67.99,68.16,16504.0
2020-07-09 15:40:00,68.14,68.27,68.08,68.2,19545.0,68.14,68.27,68.08,68.2,19545.0
2020-07-09 15:45:00,68.2,68.51,68.15,68.38,98366.0,68.2,68.51,68.15,68.38,98366.0
2020-07-09 15:50:00,68.36,68.43,68.27,68.28,36917.0,68.36,68.43,68.27,68.28,36917.0
2020-07-09 15:55:00,68.29,68.3,68.14,68.28,69037.0,68.29,68.3,68.14,68.28,69037.0
2020-07-10 09:30:00,68.27,68.38,67.43,67.44,35426.0,68.27,68.38,67.43,67.44,35426.0
2020-07-10 09:35:00,67.55,67.7,67.35,67.5,9784.0,67.55,67.7,67.35,67.5,9784.0
2020-07-10 09:40:00,67.56,67.74,67.38,67.74,14183.0,67.56,67.74,67.38,67.74,14183.0
2020-07-10 09:45:00,67.74,67.77,67.54,67.54,8374.0,67.74,67.77,67.54,67.54,8374.0
2020-07-10 09:50:00,67.61,67.65,67.26,67.32,27172.0,67.61,67.65,67.26,67.32,27172.0
2020-07-10 09:55:00,67.33,67.34,67.11,67.14,24876.0,67.33,67.34,67.11,67.14,24876.0
2020-07-10 10:00:00,67.14,67.14,66.87,66.91,49204.0,67.14,67.14,66.87,66.91,49204.0
2020-07-10 10:05:00,66.91,67.16,66.89,67.11,10902.0,66.91,67.16,66.89,67.11,10902.0
2020-07-10 10:10:00,67.13,67.28,67.11,67.13,9637.0,67.13,67.28,67.11,67.13,9637.0
2020-07-10 10:15:00,67.14,67.21,67.1,67.12,11716.0,67.14,67.21,67.1,67.12,11716.0
2020-07-10 10:20:00,67.1,67.3,67.07,67.26,13438.0,67.1,67.3,67.07,67.26,13438.0
2020-07-10 10:25:00,67.24,67.43,67.2,67.4,8745.0,67.24,67.43,67.2,67.4,8745.0
2020-07-10 10:30:00,67.4,67.51,67.35,67.38,9169.0,67.4,67.51,67.35,67.38,9169.0
2020-07-10 10:35:00,67.4,67.42,67.32,67.37,10192.0,67.4,67.42,67.32,67.37,10192.0
2020-07-10 10:40:00,67.38,67.58,67.37,67.54,9438.0,67.38,67.58,67.37,67.54,9438.0
2020-07-10 10:45:00,67.56,67.57,67.32,67.38,13488.0,67.56,67.57,67.32,67.38,13488.0
2020-07-10 10:50:00,67.38,67.54,67.31,67.45,15846.0,67.38,67.54,67.31,67.45,15846.0
2020-07-10 10:55:00,67.48,67.48,67.31,67.43,9773.0,67.48,67.48,67.31,67.43,9773.0
2020-07-10 11:00:00,67.4,67.45,67.16,67.16,11986.0,67.4,67.45,67.16,67.16,11986.0
2020-07-10 11:05:00,67.19,67.25,67.16,67.25,42136.0,67.19,67.25,67.16,67.25,42136.0
2020-07-10 11:10:00,67.26,67.31,67.19,67.28,12329.0,67.26,67.31,67.19,67.28,12329.0
2020-07-10 11:15:00,67.28,67.67,67.24,67.44,27257.0,67.28,67.67,67.24,67.44,27257.0
2020-07-10 11:20:00,67.44,67.47,67.34,67.35,15026.0,67.44,67.47,67.34,67.35,15026.0
2020-07-10 11:25:00,67.35,67.37,67.22,67.25,13026.0,67.35,67.37,67.22,67.25,13026.0
2020-07-10 11:30:00,67.24,67.3,67.1,67.15,25859.0,67.24,67.3,67.1,67.15,25859.0
2020-07-10 11:35:00,67.15,67.29,67.12,67.23,10596.0,67.15,67.29,67.12,67.23,10596.0
2020-07-10 11:40:00,67.23,67.5,67.23,67.5,8752.0,67.23,67.5,67.23,67.5,8752.0
2020-07-10 11:45:00,67.47,67.57,67.37,67.57,24599.0,67.47,67.57,67.37,67.57,24599.0
2020-07-10 11:50:00,67.55,67.57,67.45,67.46,39978.0,67.55,67.57,67.45,67.46,39978.0
2020-07-10 11:55:00,67.46,67.58,67.41,67.55,24986.0,67.46,67.58,67.41,67.55,24986.0
2020-07-10 12:00:00,67.54,67.74,67.5,67.59,36667.0,67.54,67.74,67.5,67.59,36667.0
2020-07-10 12:05:00,67.61,67.71,67.51,67.55,45524.0,67.61,67.71,67.51,67.55,45524.0
2020-07-10 12:10:00,67.53,67.6,67.39,67.59,79670.0,67.53,67.6,67.39,67.59,79670.0
2020-07-10 12:15:00,67.59,67.59,67.39,67.43,20966.0,67.59,67.59,67.39,67.43,20966.0
2020-07-10 12:20:00,67.45,67.49,67.24,67.26,12785.0,67.45,67.49,67.24,67.26,12785.0
2020-07-10 12:25:00,67.26,67.3,67.09,67.12,33609.0,67.26,67.3,67.09,67.12,33609.0
2020-07-10 12:30:00,67.1,67.17,67.08,67.16,35275.0,67.1,67.17,67.08,67.16,35275.0
2020-07-10 12:35:00,67.15,67.15,66.97,67.0,36567.0,67.15,67.15,66.97,67.0,36567.0
2020-07-10 12:40:00,67.03,67.14,66.94,67.14,20518.0,67.03,67.14,66.94,67.14,20518.0
2020-07-10 12:45:00,67.14,67.21,67.11,67.17,20712.0,67.14,67.21,67.11,67.17,20712.0
2020-07-10 12:50:00,67.16,67.21,67.13,67.13,8807.0,67.16,67.21,67.13,67.13,8807.0
2020-07-10 12:55:00,67.13,67.22,67.12,67.14,21750.0,67.13,67.22,67.12,67.14,21750.0
2020-07-10 13:00:00,67.13,67.2,67.02,67.17,15138.0,67.13,67.2,67.02,67.17,15138.0
2020-07-10 13:05:00,67.15,67.18,67.1,67.17,11140.0,67.15,67.18,67.1,67.17,11140.0
2020-07-10 13:10:00,67.16,67.18,67.09,67.15,11998.0,67.16,67.18,67.09,67.15,11998.0
2020-07-10 13:15:00,67.16,67.26,67.16,67.2,28416.0,67.16,67.26,67.16,67.2,28416.0
2020-07-10 13:20:00,67.2,67.35,67.18,67.35,39924.0,67.2,67.35,67.18,67.35,39924.0
2020-07-10 13:25:00,67.33,67.35,67.23,67.23,37164.0,67.33,67.35,67.23,67.23,37164.0
2020-07-10 13:30:00,67.25,67.3,67.14,67.21,20590.0,67.25,67.3,67.14,67.21,20590.0
2020-07-10 13:35:00,67.21,67.39,67.2,67.38,45161.0,67.21,67.39,67.2,67.38,45161.0
2020-07-10 13:40:00,67.38,67.57,67.37,67.53,42691.0,67.38,67.57,67.37,67.53,42691.0
2020-07-10 13:45:00,67.53,67.58,67.5,67.54,16364.0,67.53,67.58,67.5,67.54,16364.0
2020-07-10 13:50:00,67.56,67.6,67.47,67.5,26725.0,67.56,67.6,67.47,67.5,26725.0
2020-07-10 13:55:00,67.51,67.54,67.45,67.49,24934.0,67.51,67.54,67.45,67.49,24934.0
2020-07-10 14:00:00,67.48,67.56,67.44,67.49,30580.0,67.48,67.56,67.44,67.49,30580.0
2020-07-10 14:05:00,67.51,67.53,67.44,67.44,14649.0,67.51,67.53,67.44,67.44,14649.0
2020-07-10 14:10:00,67.45,67.55,67.43,67.47,15979.0,67.45,67.55,67.43,67.47,15979.0
2020-07-10 14:15:00,67.45,67.48,67.38,67.46,23558.0,67.45,67.48,67.38,67.46,23558.0
2020-07-10 14:20:00,67.44,67.54,67.43,67.51,26138.0,67.44,67.54,67.43,67.51,26138.0
2020-07-10 14:25:00,67.49,67.63,67.47,67.62,73903.0,67.49,67.63,67.47,67.62,73903.0
2020-07-10 14:30:00,67.63,67.71,67.59,67.61,18321.0,67.63,67.71,67.59,67.61,18321.0
2020-07-10 14:35:00,67.61,67.67,67.6,67.63,10289.0,67.61,67.67,67.6,67.63,10289.0
2020-07-10 14:40:00,67.66,67.69,67.62,67.68,29448.0,67.66,67.69,67.62,67.68,29448.0
2020-07-10 14:45:00,67.69,67.81,67.66,67.73,24685.0,67.69,67.81,67.66,67.73,24685.0
2020-07-10 14:50:00,67.74,67.74,67.6,67.63,18634.0,67.74,67.74,67.6,67.63,18634.0
2020-07-10 14:55:00,67.62,67.72,67.58,67.7,29134.0,67.62,67.72,67.58,67.7,29134.0
2020-07-10 15:00:00,67.7,67.91,67.69,67.87,25861.0,67.7,67.91,67.69,67.87,25861.0
2020-07-10 15:05:00,67.87,67.93,67.81,67.88,30236.0,67.87,67.93,67.81,67.88,30236.0
2020-07-10 15:10:00,67.89,68.0,67.86,67.96,30744.0,67.89,68.0,67.86,67.96,30744.0
2020-07-10 15:15:00,67.96,68.03,67.92,67.96,41470.0,67.96,68.03,67.92,67.96,41470.0
2020-07-10 15:20:00,67.95,67.98,67.91,67.95,43255.0,67.95,67.98,67.91,67.95,43255.0
2020-07-10 15:25:00,67.96,67.97,67.9,67.92,21950.0,67.96,67.97,67.9,67.92,21950.0
2020-07-10 15:30:00,67.94,68.0,67.85,67.99,52291.0,67.94,68.0,67.85,67.99,52291.0
2020-07-10 15:35:00,67.99,68.01,67.75,67.8,36433.0,67.99,68.01,67.75,67.8,36433.0
2020-07-10 15:40:00,67.84,67.85,67.7,67.8,36843.0,67.84,67.85,67.7,67.8,36843.0
2020-07-10 15:45:00,67.81,67.85,67.71,67.83,53385.0,67.81,67.85,67.71,67.83,53385.0
2020-07-10 15:50:00,67.85,67.91,67.74,67.78,99198.0,67.85,67.91,67.74,67.78,99198.0
2020-07-10 15:55:00,67.78,67.91,67.75,67.82,155107.0,67.78,67.91,67.75,67.82,155107.0
2020-07-13 09:30:00,68.49,68.74,68.07,68.23,107781.0,68.49,68.74,68.07,68.23,107781.0
2020-07-13 09:35:00,68.23,68.3,67.75,67.8,28182.0,68.23,68.3,67.75,67.8,28182.0
2020-07-13 09:40:00,67.85,67.97,67.7,67.74,25038.0,67.85,67.97,67.7,67.74,25038.0
2020-07-13 09:45:00,67.77,67.77,67.58,67.62,24531.0,67.77,67.77,67.58,67.62,24531.0
2020-07-13 09:50:00,67.66,67.69,67.52,67.63,22578.0,67.66,67.69,67.52,67.63,22578.0
2020-07-13 09:55:00,67.64,67.66,67.51,67.51,37585.0,67.64,67.66,67.51,67.51,37585.0
2020-07-13 10:00:00,67.52,67.76,67.51,67.65,39738.0,67.52,67.76,67.51,67.65,39738.0
2020-07-13 10:05:00,67.63,67.87,67.61,67.79,19663.0,67.63,67.87,67.61,67.79,19663.0
2020-07-13 10:10:00,67.81,67.9,67.73,67.74,32507.0,67.81,67.9,67.73,67.74,32507.0
2020-07-13 10:15:00,67.74,67.86,67.7,67.86,28816.0,67.74,67.86,67.7,67.86,28816.0
2020-07-13 10:20:00,67.9,68.13,67.9,68.1,30913.0,67.9,68.13,67.9,68.1,30913.0
2020-07-13 10:25:00,68.12,68.14,68.03,68.09,24135.0,68.12,68.14,68.03,68.09,24135.0
2020-07-13 10:30:00,68.09,68.15,67.91,68.11,38202.0,68.09,68.15,67.91,68.11,38202.0
2020-07-13 10:35:00,68.09,68.17,67.97,68.11,17000.0,68.09,68.17,67.97,68.11,17000.0
2020-07-13 10:40:00,68.11,68.18,68.07,68.12,16624.0,68.11,68.18,68.07,68.12,16624.0
2020-07-13 10:45:00,68.1,68.17,68.04,68.13,25440.0,68.1,68.17,68.04,68.13,25440.0
2020-07-13 10:50:00,68.19,68.23,68.1,68.15,16431.0,68.19,68.23,68.1,68.15,16431.0
2020-07-13 10:55:00,68.13,68.35,68.12,68.34,22696.0,68.13,68.35,68.12,68.34,22696.0
2020-07-13 11:00:00,68.33,68.47,68.31,68.35,16091.0,68.33,68.47,68.31,68.35,16091.0
2020-07-13 11:05:00,68.38,68.39,68.16,68.18,26594.0,68.38,68.39,68.16,68.18,26594.0
2020-07-13 11:10:00,68.2,68.3,68.14,68.28,25259.0,68.2,68.3,68.14,68.28,25259.0
2020-07-13 11:15:00,68.28,68.4,68.28,68.31,22710.0,68.28,68.4,68.28,68.31,22710.0
2020-07-13 11:20:00,68.31,68.38,68.22,68.25,15057.0,68.31,68.38,68.22,68.25,15057.0
2020-07-13 11:25:00,68.26,68.38,68.24,68.28,16561.0,68.26,68.38,68.24,68.28,16561.0
2020-07-13 11:30:00,68.28,68.33,68.13,68.15,11337.0,68.28,68.33,68.13,68.15,11337.0
2020-07-13 11:35:00,68.14,68.26,68.11,68.25,45898.0,68.14,68.26,68.11,68.25,45898.0
2020-07-13 11:40:00,68.25,68.39,68.22,68.26,7621.0,68.25,68.39,68.22,68.26,7621.0
2020-07-13 11:45:00,68.28,68.31,68.15,68.24,16307.0,68.28,68.31,68.15,68.24,16307.0
2020-07-13 11:50:00,68.22,68.28,68.14,68.17,10878.0,68.22,68.28,68.14,68.17,10878.0
2020-07-13 11:55:00,68.16,68.16,68.05,68.12,15077.0,68.16,68.16,68.05,68.12,15077.0
2020-07-13 12:00:00,68.13,68.24,68.12,68.23,13792.0,68.13,68.24,68.12,68.23,13792.0
2020-07-13 12:05:00,68.25,68.26,68.17,68.24,7842.0,68.25,68.26,68.17,68.24,7842.0
2020-07-13 12:10:00,68.21,68.22,68.08,68.11,16683.0,68.21,68.22,68.08,68.11,16683.0
2020-07-13 12:15:00,68.11,68.18,68.09,68.17,12510.0,68.11,68.18,68.09,68.17,12510.0
2020-07-13 12:20:00,68.17,68.24,68.14,68.22,17570.0,68.17,68.24,68.14,68.22,17570.0
2020-07-13 12:25:00,68.23,68.24,68.19,68.22,17674.0,68.23,68.24,68.19,68.22,17674.0
2020-07-13 12:30:00,68.19,68.25,68.17,68.25,61186.0,68.19,68.25,68.17,68.25,61186.0
2020-07-13 12:35:00,68.27,68.37,68.27,68.35,42679.0,68.27,68.37,68.27,68.35,42679.0
2020-07-13 12:40:00,68.37,68.4,68.3,68.37,20936.0,68.37,68.4,68.3,68.37,20936.0
2020-07-13 12:45:00,68.38,68.48,68.34,68.45,71368.0,68.38,68.48,68.34,68.45,71368.0
2020-07-13 12:50:00,68.47,68.49,68.35,68.37,34507.0,68.47,68.49,68.35,68.37,34507.0
2020-07-13 12:55:00,68.39,68.57,68.39,68.52,47569.0,68.39,68.57,68.39,68.52,47569.0
2020-07-13 13:00:00,68.52,68.63,68.47,68.59,46408.0,68.52,68.63,68.47,68.59,46408.0
2020-07-13 13:05:00,68.59,68.59,68.44,68.47,76018.0,68.59,68.59,68.44,68.47,76018.0
2020-07-13 13:10:00,68.47,68.66,68.47,68.65,24587.0,68.47,68.66,68.47,68.65,24587.0
2020-07-13 13:15:00,68.65,68.77,68.63,68.75,21554.0,68.65,68.77,68.63,68.75,21554.0
2020-07-13 13:20:00,68.72,68.77,68.68,68.69,16746.0,68.72,68.77,68.68,68.69,16746.0
2020-07-13 13:25:00,68.7,68.7,68.58,68.62,16042.0,68.7,68.7,68.58,68.62,16042.0
2020-07-13 13:30:00,68.63,68.75,68.6,68.7,25084.0,68.63,68.75,68.6,68.7,25084.0
2020-07-13 13:35:00,68.71,68.85,68.71,68.76,14856.0,68.71,68.85,68.71,68.76,14856.0
2020-07-13 13:40:00,68.77,68.78,68.69,68.73,14168.0,68.77,68.78,68.69,68.73,14168.0
2020-07-13 13:45:00,68.72,68.82,68.72,68.79,38402.0,68.72,68.82,68.72,68.79,38402.0
2020-07-13 13:50:00,68.77,68.79,68.72,68.76,13869.0,68.77,68.79,68.72,68.76,13869.0
2020-07-13 13:55:00,68.77,68.86,68.76,68.84,20991.0,68.77,68.86,68.76,68.84,20991.0
2020-07-13 14:00:00,68.83,68.86,68.58,68.6,18791.0,68.83,68.86,68.58,68.6,18791.0
2020-07-13 14:05:00,68.6,68.61,68.44,68.49,23143.0,68.6,68.61,68.44,68.49,23143.0
2020-07-13 14:10:00,68.5,68.53,68.36,68.44,38078.0,68.5,68.53,68.36,68.44,38078.0
2020-07-13 14:15:00,68.46,68.54,68.41,68.41,23767.0,68.46,68.54,68.41,68.41,23767.0
2020-07-13 14:20:00,68.41,68.42,68.24,68.28,21577.0,68.41,68.42,68.24,68.28,21577.0
2020-07-13 14:25:00,68.31,68.33,68.22,68.26,21850.0,68.31,68.33,68.22,68.26,21850.0
2020-07-13 14:30:00,68.26,68.28,68.16,68.2,31079.0,68.26,68.28,68.16,68.2,31079.0
2020-07-13 14:35:00,68.18,68.19,68.07,68.15,39063.0,68.18,68.19,68.07,68.15,39063.0
2020-07-13 14:40:00,68.15,68.27,68.14,68.23,12041.0,68.15,68.27,68.14,68.23,12041.0
2020-07-13 14:45:00,68.23,68.4,68.2,68.39,19653.0,68.23,68.4,68.2,68.39,19653.0
2020-07-13 14:50:00,68.37,68.48,68.34,68.44,21879.0,68.37,68.48,68.34,68.44,21879.0
2020-07-13 14:55:00,68.42,68.44,68.28,68.34,29148.0,68.42,68.44,68.28,68.34,29148.0
2020-07-13 15:00:00,68.38,68.38,68.16,68.17,22888.0,68.38,68.38,68.16,68.17,22888.0
2020-07-13 15:05:00,68.17,68.21,67.82,67.84,34749.0,68.17,68.21,67.82,67.84,34749.0
2020-07-13 15:10:00,67.83,67.9,67.81,67.84,29993.0,67.83,67.9,67.81,67.84,29993.0
2020-07-13 15:15:00,67.82,67.88,67.68,67.72,24672.0,67.82,67.88,67.68,67.72,24672.0
2020-07-13 15:20:00,67.72,67.76,67.59,67.61,35345.0,67.72,67.76,67.59,67.61,35345.0
2020-07-13 15:25:00,67.58,67.64,67.51,67.52,37339.0,67.58,67.64,67.51,67.52,37339.0
2020-07-13 15:30:00,67.52,67.56,67.0,67.03,54190.0,67.52,67.56,67.0,67.03,54190.0
2020-07-13 15:35:00,67.04,67.17,66.96,66.96,50316.0,67.04,67.17,66.96,66.96,50316.0
2020-07-13 15:40:00,66.96,67.37,66.96,67.27,59720.0,66.96,67.37,66.96,67.27,59720.0
2020-07-13 15:45:00,67.28,67.31,66.95,67.01,91781.0,67.28,67.31,66.95,67.01,91781.0
2020-07-13 15:50:00,67.01,67.17,66.95,67.0,143385.0,67.01,67.17,66.95,67.0,143385.0
2020-07-13 15:55:00,67.01,67.29,67.0,67.19,197355.0,67.01,67.29,67.0,67.19,197355.0
2020-07-14 09:30:00,67.66,68.54,67.51,68.46,177036.0,67.66,68.54,67.51,68.46,177036.0
2020-07-14 09:35:00,68.47,68.88,68.36,68.83,55111.0,68.47,68.88,68.36,68.83,55111.0
2020-07-14 09:40:00,68.82,69.48,68.68,69.45,54574.0,68.82,69.48,68.68,69.45,54574.0
2020-07-14 09:45:00,69.43,69.45,69.25,69.35,71076.0,69.43,69.45,69.25,69.35,71076.0
2020-07-14 09:50:00,69.34,69.44,68.53,68.61,127220.0,69.34,69.44,68.53,68.61,127220.0
2020-07-14 09:55:00,68.57,68.99,68.52,68.85,36689.0,68.57,68.99,68.52,68.85,36689.0
2020-07-14 10:00:00,68.86,69.03,68.7,68.92,44174.0,68.86,69.03,68.7,68.92,44174.0
2020-07-14 10:05:00,68.86,69.01,68.56,68.58,25868.0,68.86,69.01,68.56,68.58,25868.0
2020-07-14 10:10:00,68.59,68.85,68.59,68.8,33793.0,68.59,68.85,68.59,68.8,33793.0
2020-07-14 10:15:00,68.78,68.93,68.6,68.65,43418.0,68.78,68.93,68.6,68.65,43418.0
2020-07-14 10:20:00,68.67,69.08,68.63,68.94,38721.0,68.67,69.08,68.63,68.94,38721.0
2020-07-14 10:25:00,68.93,69.23,68.86,69.23,73725.0,68.93,69.23,68.86,69.23,73725.0
2020-07-14 10:30:00,69.21,69.5,69.2,69.48,53952.0,69.21,69.5,69.2,69.48,53952.0
2020-07-14 10:35:00,69.47,69.56,69.15,69.18,47574.0,69.47,69.56,69.15,69.18,47574.0
2020-07-14 10:40:00,69.21,69.53,69.19,69.47,46295.0,69.21,69.53,69.19,69.47,46295.0
2020-07-14 10:45:00,69.48,69.57,69.39,69.5,49681.0,69.48,69.57,69.39,69.5,49681.0
2020-07-14 10:50:00,69.49,69.6,69.42,69.57,67878.0,69.49,69.6,69.42,69.57,67878.0
2020-07-14 10:55:00,69.56,69.57,69.2,69.22,51994.0,69.56,69.57,69.2,69.22,51994.0
2020-07-14 11:00:00,69.2,69.31,69.01,69.14,38317.0,69.2,69.31,69.01,69.14,38317.0
2020-07-14 11:05:00,69.12,69.37,68.99,69.3,51754.0,69.12,69.37,68.99,69.3,51754.0
2020-07-14 11:10:00,69.3,69.4,69.27,69.36,45711.0,69.3,69.4,69.27,69.36,45711.0
2020-07-14 11:15:00,69.41,69.59,69.31,69.54,55936.0,69.41,69.59,69.31,69.54,55936.0
2020-07-14 11:20:00,69.54,69.66,69.47,69.51,67628.0,69.54,69.66,69.47,69.51,67628.0
2020-07-14 11:25:00,69.53,69.53,69.41,69.47,49334.0,69.53,69.53,69.41,69.47,49334.0
2020-07-14 11:30:00,69.43,69.74,69.4,69.62,35564.0,69.43,69.74,69.4,69.62,35564.0
2020-07-14 11:35:00,69.62,69.65,69.56,69.61,36550.0,69.62,69.65,69.56,69.61,36550.0
2020-07-14 11:40:00,69.61,69.73,69.6,69.73,23355.0,69.61,69.73,69.6,69.73,23355.0
2020-07-14 11:45:00,69.77,69.85,69.7,69.77,31151.0,69.77,69.85,69.7,69.77,31151.0
2020-07-14 11:50:00,69.77,69.85,69.75,69.78,36332.0,69.77,69.85,69.75,69.78,36332.0
2020-07-14 11:55:00,69.78,69.97,69.77,69.92,78396.0,69.78,69.97,69.77,69.92,78396.0
2020-07-14 12:00:00,69.92,69.99,69.83,69.99,77504.0,69.92,69.99,69.83,69.99,77504.0
2020-07-14 12:05:00,69.96,69.97,69.82,69.91,62394.0,69.96,69.97,69.82,69.91,62394.0
2020-07-14 12:10:00,69.91,70.03,69.91,70.0,54937.0,69.91,70.03,69.91,70.0,54937.0
2020-07-14 12:15:00,69.99,70.17,69.93,70.12,37407.0,69.99,70.17,69.93,70.12,37407.0
2020-07-14 12:20:00,70.11,70.19,70.09,70.1,35166.0,70.11,70.19,70.09,70.1,35166.0
2020-07-14 12:25:00,70.08,70.08,69.99,70.01,21918.0,70.08,70.08,69.99,70.01,21918.0
2020-07-14 12:30:00,70.02,70.18,70.02,70.16,39062.0,70.02,70.18,70.02,70.16,39062.0
2020-07-14 12:35:00,70.15,70.32,70.14,70.24,34411.0,70.15,70.32,70.14,70.24,34411.0
2020-07-14 12:40:00,70.25,70.26,70.04,70.04,21387.0,70.25,70.26,70.04,70.04,21387.0
2020-07-14 12:45:00,70.07,70.31,70.07,70.28,28223.0,70.07,70.31,70.07,70.28,28223.0
2020-07-14 12:50:00,70.27,70.27,70.18,70.19,18866.0,70.27,70.27,70.18,70.19,18866.0
2020-07-14 12:55:00,70.2,70.23,70.12,70.18,25824.0,70.2,70.23,70.12,70.18,25824.0
2020-07-14 13:00:00,70.18,70.18,69.95,69.95,41643.0,70.18,70.18,69.95,69.95,41643.0
2020-07-14 13:05:00,69.97,70.01,69.71,69.76,28540.0,69.97,70.01,69.71,69.76,28540.0
2020-07-14 13:10:00,69.74,69.93,69.73,69.92,21124.0,69.74,69.93,69.73,69.92,21124.0
2020-07-14 13:15:00,69.94,69.94,69.83,69.86,18565.0,69.94,69.94,69.83,69.86,18565.0
2020-07-14 13:20:00,69.86,70.0,69.86,69.98,14272.0,69.86,70.0,69.86,69.98,14272.0
2020-07-14 13:25:00,69.99,70.07,69.94,69.94,19031.0,69.99,70.07,69.94,69.94,19031.0
2020-07-14 13:30:00,69.92,70.14,69.9,70.13,14700.0,69.92,70.14,69.9,70.13,14700.0
2020-07-14 13:35:00,70.13,70.36,70.13,70.35,22023.0,70.13,70.36,70.13,70.35,22023.0
2020-07-14 13:40:00,70.35,70.5,70.32,70.48,24560.0,70.35,70.5,70.32,70.48,24560.0
2020-07-14 13:45:00,70.48,70.58,70.43,70.58,28534.0,70.48,70.58,70.43,70.58,28534.0
2020-07-14 13:50:00,70.59,70.7,70.57,70.67,32446.0,70.59,70.7,70.57,70.67,32446.0
2020-07-14 13:55:00,70.66,70.69,70.35,70.48,40043.0,70.66,70.69,70.35,70.48,40043.0
2020-07-14 14:00:00,70.46,70.74,70.41,70.65,42541.0,70.46,70.74,70.41,70.65,42541.0
2020-07-14 14:05:00,70.65,70.66,70.42,70.47,25892.0,70.65,70.66,70.42,70.47,25892.0
2020-07-14 14:10:00,70.47,70.54,70.41,70.49,21434.0,70.47,70.54,70.41,70.49,21434.0
2020-07-14 14:15:00,70.49,70.75,70.47,70.72,25567.0,70.49,70.75,70.47,70.72,25567.0
2020-07-14 14:20:00,70.71,70.8,70.68,70.8,44221.0,70.71,70.8,70.68,70.8,44221.0
2020-07-14 14:25:00,70.79,70.9,70.74,70.87,36673.0,70.79,70.9,70.74,70.87,36673.0
2020-07-14 14:30:00,70.88,70.94,70.79,70.9,46017.0,70.88,70.94,70.79,70.9,46017.0
2020-07-14 14:35:00,70.89,70.97,70.87,70.89,42277.0,70.89,70.97,70.87,70.89,42277.0
2020-07-14 14:40:00,70.91,70.99,70.87,70.88,52498.0,70.91,70.99,70.87,70.88,52498.0
2020-07-14 14:45:00,70.88,70.92,70.71,70.71,34957.0,70.88,70.92,70.71,70.71,34957.0
2020-07-14 14:50:00,70.71,70.98,70.71,70.96,47632.0,70.71,70.98,70.71,70.96,47632.0
2020-07-14 14:55:00,70.96,71.11,70.89,71.05,46750.0,70.96,71.11,70.89,71.05,46750.0
2020-07-14 15:00:00,71.06,71.07,70.79,70.8,55674.0,71.06,71.07,70.79,70.8,55674.0
2020-07-14 15:05:00,70.82,70.96,70.79,70.81,44652.0,70.82,70.96,70.79,70.81,44652.0
2020-07-14 15:10:00,70.83,70.89,70.56,70.64,49345.0,70.83,70.89,70.56,70.64,49345.0
2020-07-14 15:15:00,70.62,70.68,70.56,70.6,42148.0,70.62,70.68,70.56,70.6,42148.0
2020-07-14 15:20:00,70.61,70.84,70.6,70.83,32794.0,70.61,70.84,70.6,70.83,32794.0
2020-07-14 15:25:00,70.83,70.97,70.82,70.87,43228.0,70.83,70.97,70.82,70.87,43228.0
2020-07-14 15:30:00,70.87,70.99,70.8,70.82,42688.0,70.87,70.99,70.8,70.82,42688.0
2020-07-14 15:35:00,70.83,70.94,70.78,70.89,38145.0,70.83,70.94,70.78,70.89,38145.0
2020-07-14 15:40:00,70.89,71.01,70.89,70.92,46585.0,70.89,71.01,70.89,70.92,46585.0
2020-07-14 15:45:00,70.93,71.14,70.9,71.07,83329.0,70.93,71.14,70.9,71.07,83329.0
2020-07-14 15:50:00,71.09,71.25,71.07,71.2,87304.0,71.09,71.25,71.07,71.2,87304.0
2020-07-14 15:55:00,71.19,71.24,71.06,71.21,198028.0,71.19,71.24,71.06,71.21,198028.0
2020-07-15 09:30:00,72.19,73.61,72.19,73.05,172583.0,72.19,73.61,72.19,73.05,172583.0
2020-07-15 09:35:00,73.04,73.58,73.0,73.13,75421.0,73.04,73.58,73.0,73.13,75421.0
2020-07-15 09:40:00,73.18,73.3,72.64,72.68,104428.0,73.18,73.3,72.64,72.68,104428.0
2020-07-15 09:45:00,72.7,72.7,72.01,72.07,47685.0,72.7,72.7,72.01,72.07,47685.0
2020-07-15 09:50:00,72.05,72.54,72.04,72.51,30555.0,72.05,72.54,72.04,72.51,30555.0
2020-07-15 09:55:00,72.49,72.67,72.14,72.25,24386.0,72.49,72.67,72.14,72.25,24386.0
2020-07-15 10:00:00,72.27,72.37,71.89,71.9,23733.0,72.27,72.37,71.89,71.9,23733.0
2020-07-15 10:05:00,71.87,72.06,71.84,71.9,36575.0,71.87,72.06,71.84,71.9,36575.0
2020-07-15 10:10:00,71.9,71.92,71.6,71.76,29165.0,71.9,71.92,71.6,71.76,29165.0
2020-07-15 10:15:00,71.75,71.77,71.53,71.76,39329.0,71.75,71.77,71.53,71.76,39329.0
2020-07-15 10:20:00,71.74,71.79,71.5,71.56,21959.0,71.74,71.79,71.5,71.56,21959.0
2020-07-15 10:25:00,71.58,71.59,71.43,71.59,17785.0,71.58,71.59,71.43,71.59,17785.0
2020-07-15 10:30:00,71.59,71.7,71.56,71.69,13640.0,71.59,71.7,71.56,71.69,13640.0
2020-07-15 10:35:00,71.69,71.89,71.69,71.77,23989.0,71.69,71.89,71.69,71.77,23989.0
2020-07-15 10:40:00,71.72,71.92,71.72,71.83,23982.0,71.72,71.92,71.72,71.83,23982.0
2020-07-15 10:45:00,71.85,71.86,71.68,71.76,24929.0,71.85,71.86,71.68,71.76,24929.0
2020-07-15 10:50:00,71.76,72.08,71.76,72.08,31146.0,71.76,72.08,71.76,72.08,31146.0
2020-07-15 10:55:00,72.03,72.24,72.02,72.05,46703.0,72.03,72.24,72.02,72.05,46703.0
2020-07-15 11:00:00,72.08,72.17,71.93,72.12,57215.0,72.08,72.17,71.93,72.12,57215.0
2020-07-15 11:05:00,72.17,72.4,72.15,72.35,29998.0,72.17,72.4,72.15,72.35,29998.0
2020-07-15 11:10:00,72.33,72.62,72.32,72.51,21348.0,72.33,72.62,72.32,72.51,21348.0
2020-07-15 11:15:00,72.5,72.51,72.23,72.4,18521.0,72.5,72.51,72.23,72.4,18521.0
2020-07-15 11:20:00,72.4,72.43,72.01,72.15,45191.0,72.4,72.43,72.01,72.15,45191.0
2020-07-15 11:25:00,72.14,72.42,72.11,72.39,59277.0,72.14,72.42,72.11,72.39,59277.0
2020-07-15 11:30:00,72.39,72.39,72.22,72.22,13053.0,72.39,72.39,72.22,72.22,13053.0
2020-07-15 11:35:00,72.21,72.37,71.97,71.98,14540.0,72.21,72.37,71.97,71.98,14540.0
2020-07-15 11:40:00,71.97,72.17,71.91,71.98,26803.0,71.97,72.17,71.91,71.98,26803.0
2020-07-15 11:45:00,71.99,72.0,71.83,71.9,38941.0,71.99,72.0,71.83,71.9,38941.0
2020-07-15 11:50:00,71.89,72.05,71.88,72.05,18113.0,71.89,72.05,71.88,72.05,18113.0
2020-07-15 11:55:00,72.08,72.23,71.89,71.89,49956.0,72.08,72.23,71.89,71.89,49956.0
2020-07-15 12:00:00,71.91,71.96,71.73,71.76,16851.0,71.91,71.96,71.73,71.76,16851.0
2020-07-15 12:05:00,71.78,71.91,71.77,71.83,22886.0,71.78,71.91,71.77,71.83,22886.0
2020-07-15 12:10:00,71.83,71.99,71.74,71.96,19970.0,71.83,71.99,71.74,71.96,19970.0
2020-07-15 12:15:00,71.98,72.1,71.93,72.1,16652.0,71.98,72.1,71.93,72.1,16652.0
2020-07-15 12:20:00,72.11,72.15,72.04,72.1,26450.0,72.11,72.15,72.04,72.1,26450.0
2020-07-15 12:25:00,72.1,72.16,72.07,72.09,10881.0,72.1,72.16,72.07,72.09,10881.0
2020-07-15 12:30:00,72.08,72.2,71.99,71.99,15574.0,72.08,72.2,71.99,71.99,15574.0
2020-07-15 12:35:00,71.98,72.08,71.92,71.94,18781.0,71.98,72.08,71.92,71.94,18781.0
2020-07-15 12:40:00,71.94,72.11,71.94,72.1,10643.0,71.94,72.11,71.94,72.1,10643.0
2020-07-15 12:45:00,72.07,72.23,72.01,72.2,14644.0,72.07,72.23,72.01,72.2,14644.0
2020-07-15 12:50:00,72.19,72.33,72.16,72.28,20031.0,72.19,72.33,72.16,72.28,20031.0
2020-07-15 12:55:00,72.29,72.35,72.27,72.34,12096.0,72.29,72.35,72.27,72.34,12096.0
2020-07-15 13:00:00,72.35,72.38,72.19,72.2,15686.0,72.35,72.38,72.19,72.2,15686.0
2020-07-15 13:05:00,72.19,72.54,72.18,72.52,27400.0,72.19,72.54,72.18,72.52,27400.0
2020-07-15 13:10:00,72.54,72.56,72.32,72.39,16099.0,72.54,72.56,72.32,72.39,16099.0
2020-07-15 13:15:00,72.38,72.43,72.3,72.33,19945.0,72.38,72.43,72.3,72.33,19945.0
2020-07-15 13:20:00,72.35,72.37,72.29,72.32,14243.0,72.35,72.37,72.29,72.32,14243.0
2020-07-15 13:25:00,72.32,72.34,72.19,72.31,15945.0,72.32,72.34,72.19,72.31,15945.0
2020-07-15 13:30:00,72.32,72.38,72.3,72.37,15871.0,72.32,72.38,72.3,72.37,15871.0
2020-07-15 13:35:00,72.37,72.44,72.26,72.27,16866.0,72.37,72.44,72.26,72.27,16866.0
2020-07-15 13:40:00,72.26,72.27,72.16,72.23,23415.0,72.26,72.27,72.16,72.23,23415.0
2020-07-15 13:45:00,72.24,72.28,72.19,72.19,17139.0,72.24,72.28,72.19,72.19,17139.0
2020-07-15 13:50:00,72.22,72.3,72.18,72.22,22373.0,72.22,72.3,72.18,72.22,22373.0
2020-07-15 13:55:00,72.22,72.25,72.07,72.07,21702.0,72.22,72.25,72.07,72.07,21702.0
2020-07-15 14:00:00,72.07,72.39,72.02,72.36,26787.0,72.07,72.39,72.02,72.36,26787.0
2020-07-15 14:05:00,72.37,72.42,72.24,72.25,26705.0,72.37,72.42,72.24,72.25,26705.0
2020-07-15 14:10:00,72.24,72.33,72.24,72.25,23225.0,72.24,72.33,72.24,72.25,23225.0
2020-07-15 14:15:00,72.26,72.37,72.2,72.27,24747.0,72.26,72.37,72.2,72.27,24747.0
2020-07-15 14:20:00,72.27,72.33,72.23,72.26,20823.0,72.27,72.33,72.23,72.26,20823.0
2020-07-15 14:25:00,72.25,72.28,72.13,72.22,50618.0,72.25,72.28,72.13,72.22,50618.0
2020-07-15 14:30:00,72.2,72.24,72.15,72.18,48443.0,72.2,72.24,72.15,72.18,48443.0
2020-07-15 14:35:00,72.17,72.19,72.07,72.07,22924.0,72.17,72.19,72.07,72.07,22924.0
2020-07-15 14:40:00,72.08,72.1,71.89,71.95,34152.0,72.08,72.1,71.89,71.95,34152.0
2020-07-15 14:45:00,71.94,72.0,71.78,71.83,44398.0,71.94,72.0,71.78,71.83,44398.0
2020-07-15 14:50:00,71.81,71.91,71.74,71.79,30733.0,71.81,71.91,71.74,71.79,30733.0
2020-07-15 14:55:00,71.76,72.03,71.76,71.98,32364.0,71.76,72.03,71.76,71.98,32364.0
2020-07-15 15:00:00,71.98,72.09,71.96,72.01,31108.0,71.98,72.09,71.96,72.01,31108.0
2020-07-15 15:05:00,72.0,72.12,71.89,72.1,32572.0,72.0,72.12,71.89,72.1,32572.0
2020-07-15 15:10:00,72.08,72.1,71.94,72.03,35046.0,72.08,72.1,71.94,72.03,35046.0
2020-07-15 15:15:00,72.02,72.06,71.95,72.05,30812.0,72.02,72.06,71.95,72.05,30812.0
2020-07-15 15:20:00,72.04,72.09,72.0,72.07,27227.0,72.04,72.09,72.0,72.07,27227.0
2020-07-15 15:25:00,72.08,72.21,71.97,72.15,33842.0,72.08,72.21,71.97,72.15,33842.0
2020-07-15 15:30:00,72.15,72.45,72.14,72.42,30228.0,72.15,72.45,72.14,72.42,30228.0
2020-07-15 15:35:00,72.43,72.44,72.28,72.35,34967.0,72.43,72.44,72.28,72.35,34967.0
2020-07-15 15:40:00,72.35,72.46,72.27,72.46,44269.0,72.35,72.46,72.27,72.46,44269.0
2020-07-15 15:45:00,72.45,72.68,72.45,72.62,71154.0,72.45,72.68,72.45,72.62,71154.0
2020-07-15 15:50:00,72.63,72.64,72.34,72.36,90282.0,72.63,72.64,72.34,72.36,90282.0
2020-07-15 15:55:00,72.36,72.52,72.36,72.46,161463.0,72.36,72.52,72.36,72.46,161463.0
2020-07-16 09:30:00,71.96,72.09,71.62,72.02,69274.0,71.96,72.09,71.62,72.02,69274.0
2020-07-16 09:35:00,72.03,72.17,71.85,71.95,25039.0,72.03,72.17,71.85,71.95,25039.0
2020-07-16 09:40:00,71.91,72.06,71.64,71.83,11227.0,71.91,72.06,71.64,71.83,11227.0
2020-07-16 09:45:00,71.86,72.02,71.77,72.02,9434.0,71.86,72.02,71.77,72.02,9434.0
2020-07-16 09:50:00,72.01,72.19,71.94,72.11,13048.0,72.01,72.19,71.94,72.11,13048.0
2020-07-16 09:55:00,72.13,72.17,71.81,71.81,21563.0,72.13,72.17,71.81,71.81,21563.0
2020-07-16 10:00:00,71.87,71.99,71.78,71.91,15782.0,71.87,71.99,71.78,71.91,15782.0
2020-07-16 10:05:00,71.92,72.01,71.76,71.92,51110.0,71.92,72.01,71.76,71.92,51110.0
2020-07-16 10:10:00,71.91,72.05,71.85,72.05,14685.0,71.91,72.05,71.85,72.05,14685.0
2020-07-16 10:15:00,72.07,72.19,72.02,72.13,20261.0,72.07,72.19,72.02,72.13,20261.0
2020-07-16 10:20:00,72.13,72.19,71.96,72.02,13183.0,72.13,72.19,71.96,72.02,13183.0
2020-07-16 10:25:00,72.1,72.14,71.97,72.13,11723.0,72.1,72.14,71.97,72.13,11723.0
2020-07-16 10:30:00,72.13,72.13,72.01,72.05,11212.0,72.13,72.13,72.01,72.05,11212.0
2020-07-16 10:35:00,72.07,72.1,71.91,71.91,14547.0,72.07,72.1,71.91,71.91,14547.0
2020-07-16 10:40:00,71.94,72.08,71.93,71.97,14709.0,71.94,72.08,71.93,71.97,14709.0
2020-07-16 10:45:00,71.99,72.04,71.94,72.0,22874.0,71.99,72.04,71.94,72.0,22874.0
2020-07-16 10:50:00,72.01,72.06,71.92,71.98,19317.0,72.01,72.06,71.92,71.98,19317.0
2020-07-16 10:55:00,72.0,72.0,71.68,71.72,24689.0,72.0,72.0,71.68,71.72,24689.0
2020-07-16 11:00:00,71.72,71.72,71.58,71.6,14593.0,71.72,71.72,71.58,71.6,14593.0
2020-07-16 11:05:00,71.62,71.77,71.56,71.76,21613.0,71.62,71.77,71.56,71.76,21613.0
2020-07-16 11:10:00,71.76,71.86,71.66,71.71,14640.0,71.76,71.86,71.66,71.71,14640.0
2020-07-16 11:15:00,71.72,71.8,71.66,71.76,22321.0,71.72,71.8,71.66,71.76,22321.0
2020-07-16 11:20:00,71.76,71.92,71.76,71.87,15880.0,71.76,71.92,71.76,71.87,15880.0
2020-07-16 11:25:00,71.88,72.0,71.77,71.81,22478.0,71.88,72.0,71.77,71.81,22478.0
2020-07-16 11:30:00,71.85,71.85,71.66,71.69,8382.0,71.85,71.85,71.66,71.69,8382.0
2020-07-16 11:35:00,71.67,71.77,71.61,71.72,73912.0,71.67,71.77,71.61,71.72,73912.0
2020-07-16 11:40:00,71.74,71.88,71.69,71.69,13073.0,71.74,71.88,71.69,71.69,13073.0
2020-07-16 11:45:00,71.67,71.71,71.44,71.49,9274.0,71.67,71.71,71.44,71.49,9274.0
2020-07-16 11:50:00,71.48,71.57,71.4,71.47,7725.0,71.48,71.57,71.4,71.47,7725.0
2020-07-16 11:55:00,71.47,71.61,71.46,71.61,8616.0,71.47,71.61,71.46,71.61,8616.0
2020-07-16 12:00:00,71.59,71.6,71.47,71.52,6481.0,71.59,71.6,71.47,71.52,6481.0
2020-07-16 12:05:00,71.53,71.55,71.4,71.44,8016.0,71.53,71.55,71.4,71.44,8016.0
2020-07-16 12:10:00,71.42,71.5,71.42,71.47,5135.0,71.42,71.5,71.42,71.47,5135.0
2020-07-16 12:15:00,71.46,71.49,71.4,71.47,6955.0,71.46,71.49,71.4,71.47,6955.0
2020-07-16 12:20:00,71.46,71.47,71.28,71.39,13637.0,71.46,71.47,71.28,71.39,13637.0
2020-07-16 12:25:00,71.41,71.53,71.41,71.43,10898.0,71.41,71.53,71.41,71.43,10898.0
2020-07-16 12:30:00,71.42,71.54,71.4,71.52,13366.0,71.42,71.54,71.4,71.52,13366.0
2020-07-16 12:35:00,71.53,71.56,71.49,71.53,11204.0,71.53,71.56,71.49,71.53,11204.0
2020-07-16 12:40:00,71.51,71.55,71.49,71.52,13725.0,71.51,71.55,71.49,71.52,13725.0
2020-07-16 12:45:00,71.53,71.54,71.25,71.28,24429.0,71.53,71.54,71.25,71.28,24429.0
2020-07-16 12:50:00,71.28,71.31,71.22,71.29,9732.0,71.28,71.31,71.22,71.29,9732.0
2020-07-16 12:55:00,71.28,71.29,71.18,71.2,6712.0,71.28,71.29,71.18,71.2,6712.0
2020-07-16 13:00:00,71.21,71.28,71.16,71.16,7871.0,71.21,71.28,71.16,71.16,7871.0
2020-07-16 13:05:00,71.16,71.31,71.16,71.27,14889.0,71.16,71.31,71.16,71.27,14889.0
2020-07-16 13:10:00,71.25,71.39,71.21,71.37,19461.0,71.25,71.39,71.21,71.37,19461.0
2020-07-16 13:15:00,71.4,71.43,71.34,71.41,6604.0,71.4,71.43,71.34,71.41,6604.0
2020-07-16 13:20:00,71.42,71.42,71.35,71.42,6137.0,71.42,71.42,71.35,71.42,6137.0
2020-07-16 13:25:00,71.4,71.52,71.38,71.5,8762.0,71.4,71.52,71.38,71.5,8762.0
2020-07-16 13:30:00,71.51,71.52,71.42,71.49,12762.0,71.51,71.52,71.42,71.49,12762.0
2020-07-16 13:35:00,71.48,71.58,71.47,71.48,25611.0,71.48,71.58,71.47,71.48,25611.0
2020-07-16 13:40:00,71.52,71.57,71.44,71.45,11272.0,71.52,71.57,71.44,71.45,11272.0
2020-07-16 13:45:00,71.46,71.6,71.43,71.56,13773.0,71.46,71.6,71.43,71.56,13773.0
2020-07-16 13:50:00,71.56,71.67,71.56,71.63,6778.0,71.56,71.67,71.56,71.63,6778.0
2020-07-16 13:55:00,71.64,71.64,71.54,71.61,14490.0,71.64,71.64,71.54,71.61,14490.0
2020-07-16 14:00:00,71.59,71.66,71.54,71.55,10062.0,71.59,71.66,71.54,71.55,10062.0
2020-07-16 14:05:00,71.55,71.66,71.48,71.62,20493.0,71.55,71.66,71.48,71.62,20493.0
2020-07-16 14:10:00,71.62,71.67,71.55,71.62,16739.0,71.62,71.67,71.55,71.62,16739.0
2020-07-16 14:15:00,71.64,71.69,71.58,71.61,7528.0,71.64,71.69,71.58,71.61,7528.0
2020-07-16 14:20:00,71.59,71.68,71.59,71.65,10700.0,71.59,71.68,71.59,71.65,10700.0
2020-07-16 14:25:00,71.62,71.63,71.52,71.6,11624.0,71.62,71.63,71.52,71.6,11624.0
2020-07-16 14:30:00,71.61,71.71,71.59,71.68,11494.0,71.61,71.71,71.59,71.68,11494.0
2020-07-16 14:35:00,71.69,71.77,71.65,71.7,18323.0,71.69,71.77,71.65,71.7,18323.0
2020-07-16 14:40:00,71.69,71.7,71.59,71.66,20529.0,71.69,71.7,71.59,71.66,20529.0
2020-07-16 14:45:00,71.65,71.68,71.52,71.55,9266.0,71.65,71.68,71.52,71.55,9266.0
2020-07-16 14:50:00,71.53,71.57,71.47,71.47,13780.0,71.53,71.57,71.47,71.47,13780.0
2020-07-16 14:55:00,71.49,71.58,71.47,71.55,26986.0,71.49,71.58,71.47,71.55,26986.0
2020-07-16 15:00:00,71.56,71.59,71.49,71.59,13662.0,71.56,71.59,71.49,71.59,13662.0
2020-07-16 15:05:00,71.58,71.64,71.56,71.59,13997.0,71.58,71.64,71.56,71.59,13997.0
2020-07-16 15:10:00,71.59,71.66,71.55,71.66,17964.0,71.59,71.66,71.55,71.66,17964.0
2020-07-16 15:15:00,71.65,71.94,71.63,71.9,42944.0,71.65,71.94,71.63,71.9,42944.0
2020-07-16 15:20:00,71.91,71.92,71.83,71.91,32776.0,71.91,71.92,71.83,71.91,32776.0
2020-07-16 15:25:00,71.91,71.96,71.82,71.96,31929.0,71.91,71.96,71.82,71.96,31929.0
2020-07-16 15:30:00,71.96,72.02,71.91,71.98,29986.0,71.96,72.02,71.91,71.98,29986.0
2020-07-16 15:35:00,71.96,72.02,71.91,72.0,30686.0,71.96,72.02,71.91,72.0,30686.0
2020-07-16 15:40:00,71.97,72.01,71.85,71.86,25302.0,71.97,72.01,71.85,71.86,25302.0
2020-07-16 15:45:00,71.87,71.94,71.84,71.85,61656.0,71.87,71.94,71.84,71.85,61656.0
2020-07-16 15:50:00,71.79,71.85,71.54,71.81,59601.0,71.79,71.85,71.54,71.81,59601.0
2020-07-16 15:55:00,71.83,71.9,71.74,71.85,85058.0,71.83,71.9,71.74,71.85,85058.0
2020-07-17 09:30:00,72.04,72.17,71.25,71.4,167815.0,72.04,72.17,71.25,71.4,167815.0
2020-07-17 09:35:00,71.49,71.75,71.32,71.7,20381.0,71.49,71.75,71.32,71.7,20381.0
2020-07-17 09:40:00,71.67,71.76,71.58,71.66,13986.0,71.67,71.76,71.58,71.66,13986.0
2020-07-17 09:45:00,71.67,71.95,71.66,71.95,7599.0,71.67,71.95,71.66,71.95,7599.0
2020-07-17 09:50:00,71.98,72.18,71.93,72.15,20615.0,71.98,72.18,71.93,72.15,20615.0
2020-07-17 09:55:00,72.13,72.17,72.07,72.11,11252.0,72.13,72.17,72.07,72.11,11252.0
2020-07-17 10:00:00,72.08,72.33,72.04,72.2,18268.0,72.08,72.33,72.04,72.2,18268.0
2020-07-17 10:05:00,72.19,72.52,72.19,72.43,16981.0,72.19,72.52,72.19,72.43,16981.0
2020-07-17 10:10:00,72.45,72.66,72.44,72.63,24598.0,72.45,72.66,72.44,72.63,24598.0
2020-07-17 10:15:00,72.63,72.81,72.45,72.75,29126.0,72.63,72.81,72.45,72.75,29126.0
2020-07-17 10:20:00,72.76,72.96,72.76,72.87,27139.0,72.76,72.96,72.76,72.87,27139.0
2020-07-17 10:25:00,72.88,73.0,72.82,73.0,23573.0,72.88,73.0,72.82,73.0,23573.0
2020-07-17 10:30:00,73.03,73.19,72.95,73.19,32287.0,73.03,73.19,72.95,73.19,32287.0
2020-07-17 10:35:00,73.17,73.24,73.11,73.11,25929.0,73.17,73.24,73.11,73.11,25929.0
2020-07-17 10:40:00,73.12,73.2,73.08,73.17,17474.0,73.12,73.2,73.08,73.17,17474.0
2020-07-17 10:45:00,73.16,73.32,73.13,73.31,12698.0,73.16,73.32,73.13,73.31,12698.0
2020-07-17 10:50:00,73.31,73.43,73.31,73.39,38414.0,73.31,73.43,73.31,73.39,38414.0
2020-07-17 10:55:00,73.41,73.48,73.35,73.4,13669.0,73.41,73.48,73.35,73.4,13669.0
2020-07-17 11:00:00,73.4,73.46,73.36,73.41,13151.0,73.4,73.46,73.36,73.41,13151.0
2020-07-17 11:05:00,73.43,73.59,73.39,73.53,33943.0,73.43,73.59,73.39,73.53,33943.0
2020-07-17 11:10:00,73.54,73.57,73.32,73.35,25549.0,73.54,73.57,73.32,73.35,25549.0
2020-07-17 11:15:00,73.33,73.39,73.15,73.21,22720.0,73.33,73.39,73.15,73.21,22720.0
2020-07-17 11:20:00,73.23,73.29,73.15,73.24,15320.0,73.23,73.29,73.15,73.24,15320.0
2020-07-17 11:25:00,73.22,73.26,73.17,73.26,23374.0,73.22,73.26,73.17,73.26,23374.0
2020-07-17 11:30:00,73.26,73.53,73.26,73.39,19633.0,73.26,73.53,73.26,73.39,19633.0
2020-07-17 11:35:00,73.39,73.49,73.37,73.49,17447.0,73.39,73.49,73.37,73.49,17447.0
2020-07-17 11:40:00,73.5,73.62,73.5,73.56,23398.0,73.5,73.62,73.5,73.56,23398.0
2020-07-17 11:45:00,73.57,73.67,73.5,73.55,14539.0,73.57,73.67,73.5,73.55,14539.0
2020-07-17 11:50:00,73.58,73.68,73.5,73.68,24518.0,73.58,73.68,73.5,73.68,24518.0
2020-07-17 11:55:00,73.67,73.8,73.66,73.78,17711.0,73.67,73.8,73.66,73.78,17711.0
2020-07-17 12:00:00,73.78,73.78,73.69,73.74,12440.0,73.78,73.78,73.69,73.74,12440.0
2020-07-17 12:05:00,73.75,73.77,73.63,73.68,12098.0,73.75,73.77,73.63,73.68,12098.0
2020-07-17 12:10:00,73.67,73.75,73.65,73.7,9960.0,73.67,73.75,73.65,73.7,9960.0
2020-07-17 12:15:00,73.7,73.73,73.54,73.56,19710.0,73.7,73.73,73.54,73.56,19710.0
2020-07-17 12:20:00,73.57,73.71,73.57,73.7,13806.0,73.57,73.71,73.57,73.7,13806.0
2020-07-17 12:25:00,73.72,73.76,73.62,73.69,20735.0,73.72,73.76,73.62,73.69,20735.0
2020-07-17 12:30:00,73.7,73.75,73.63,73.72,16322.0,73.7,73.75,73.63,73.72,16322.0
2020-07-17 12:35:00,73.71,73.8,73.71,73.74,20524.0,73.71,73.8,73.71,73.74,20524.0
2020-07-17 12:40:00,73.75,73.75,73.65,73.67,15425.0,73.75,73.75,73.65,73.67,15425.0
2020-07-17 12:45:00,73.68,73.72,73.63,73.7,19676.0,73.68,73.72,73.63,73.7,19676.0
2020-07-17 12:50:00,73.7,73.71,73.61,73.67,11261.0,73.7,73.71,73.61,73.67,11261.0
2020-07-17 12:55:00,73.66,73.66,73.51,73.56,21946.0,73.66,73.66,73.51,73.56,21946.0
2020-07-17 13:00:00,73.58,73.62,73.53,73.56,20752.0,73.58,73.62,73.53,73.56,20752.0
2020-07-17 13:05:00,73.56,73.78,73.56,73.77,18402.0,73.56,73.78,73.56,73.77,18402.0
2020-07-17 13:10:00,73.77,73.82,73.71,73.71,16864.0,73.77,73.82,73.71,73.71,16864.0
2020-07-17 13:15:00,73.71,73.71,73.59,73.65,20251.0,73.71,73.71,73.59,73.65,20251.0
2020-07-17 13:20:00,73.66,73.73,73.59,73.72,12318.0,73.66,73.73,73.59,73.72,12318.0
2020-07-17 13:25:00,73.71,73.74,73.63,73.64,10513.0,73.71,73.74,73.63,73.64,10513.0
2020-07-17 13:30:00,73.64,73.76,73.64,73.69,15142.0,73.64,73.76,73.64,73.69,15142.0
2020-07-17 13:35:00,73.71,73.71,73.65,73.7,14738.0,73.71,73.71,73.65,73.7,14738.0
2020-07-17 13:40:00,73.71,73.81,73.7,73.79,23012.0,73.71,73.81,73.7,73.79,23012.0
2020-07-17 13:45:00,73.78,73.79,73.73,73.76,9342.0,73.78,73.79,73.73,73.76,9342.0
2020-07-17 13:50:00,73.75,73.8,73.71,73.77,23600.0,73.75,73.8,73.71,73.77,23600.0
2020-07-17 13:55:00,73.76,73.81,73.73,73.78,18111.0,73.76,73.81,73.73,73.78,18111.0
2020-07-17 14:00:00,73.78,73.87,73.78,73.85,13407.0,73.78,73.87,73.78,73.85,13407.0
2020-07-17 14:05:00,73.86,73.99,73.8,73.98,21307.0,73.86,73.99,73.8,73.98,21307.0
2020-07-17 14:10:00,73.98,74.07,73.94,74.02,25327.0,73.98,74.07,73.94,74.02,25327.0
2020-07-17 14:15:00,74.03,74.14,74.02,74.07,17884.0,74.03,74.14,74.02,74.07,17884.0
2020-07-17 14:20:00,74.09,74.13,74.06,74.13,26571.0,74.09,74.13,74.06,74.13,26571.0
2020-07-17 14:25:00,74.14,74.19,74.1,74.16,26192.0,74.14,74.19,74.1,74.16,26192.0
2020-07-17 14:30:00,74.17,74.22,74.15,74.18,27005.0,74.17,74.22,74.15,74.18,27005.0
2020-07-17 14:35:00,74.19,74.22,74.14,74.16,17266.0,74.19,74.22,74.14,74.16,17266.0
2020-07-17 14:40:00,74.17,74.35,74.16,74.34,24413.0,74.17,74.35,74.16,74.34,24413.0
2020-07-17 14:45:00,74.35,74.38,74.3,74.33,13834.0,74.35,74.38,74.3,74.33,13834.0
2020-07-17 14:50:00,74.34,74.45,74.33,74.4,18852.0,74.34,74.45,74.33,74.4,18852.0
2020-07-17 14:55:00,74.41,74.44,74.38,74.43,21239.0,74.41,74.44,74.38,74.43,21239.0
2020-07-17 15:00:00,74.42,74.43,74.23,74.26,21418.0,74.42,74.43,74.23,74.26,21418.0
2020-07-17 15:05:00,74.25,74.43,74.2,74.33,24916.0,74.25,74.43,74.2,74.33,24916.0
2020-07-17 15:10:00,74.32,74.39,74.24,74.39,27095.0,74.32,74.39,74.24,74.39,27095.0
2020-07-17 15:15:00,74.37,74.45,74.26,74.44,32076.0,74.37,74.45,74.26,74.44,32076.0
2020-07-17 15:20:00,74.45,74.57,74.41,74.54,39640.0,74.45,74.57,74.41,74.54,39640.0
2020-07-17 15:25:00,74.55,74.6,74.44,74.51,47047.0,74.55,74.6,74.44,74.51,47047.0
2020-07-17 15:30:00,74.5,74.5,74.37,74.47,40868.0,74.5,74.5,74.37,74.47,40868.0
2020-07-17 15:35:00,74.47,74.49,74.37,74.44,50975.0,74.47,74.49,74.37,74.44,50975.0
2020-07-17 15:40:00,74.45,74.47,74.37,74.45,51957.0,74.45,74.47,74.37,74.45,51957.0
2020-07-17 15:45:00,74.44,74.45,74.22,74.32,107966.0,74.44,74.45,74.22,74.32,107966.0
2020-07-17 15:50:00,74.28,74.37,74.05,74.11,132871.0,74.28,74.37,74.05,74.11,132871.0
2020-07-17 15:55:00,74.12,74.25,74.05,74.07,247422.0,74.12,74.25,74.05,74.07,247422.0
2020-07-20 09:30:00,74.03,74.64,74.01,74.46,65875.0,74.03,74.64,74.01,74.46,65875.0
2020-07-20 09:35:00,74.46,74.5,74.1,74.25,18304.0,74.46,74.5,74.1,74.25,18304.0
2020-07-20 09:40:00,74.27,74.38,74.01,74.35,14480.0,74.27,74.38,74.01,74.35,14480.0
2020-07-20 09:45:00,74.4,74.47,74.2,74.25,19904.0,74.4,74.47,74.2,74.25,19904.0
2020-07-20 09:50:00,74.24,74.6,74.13,74.6,19687.0,74.24,74.6,74.13,74.6,19687.0
2020-07-20 09:55:00,74.61,74.64,74.22,74.56,18455.0,74.61,74.64,74.22,74.56,18455.0
2020-07-20 10:00:00,74.62,74.68,74.55,74.66,17137.0,74.62,74.68,74.55,74.66,17137.0
2020-07-20 10:05:00,74.62,74.8,74.62,74.72,25280.0,74.62,74.8,74.62,74.72,25280.0
2020-07-20 10:10:00,74.72,74.75,74.55,74.69,20148.0,74.72,74.75,74.55,74.69,20148.0
2020-07-20 10:15:00,74.73,74.85,74.66,74.8,25669.0,74.73,74.85,74.66,74.8,25669.0
2020-07-20 10:20:00,74.82,74.93,74.74,74.87,16691.0,74.82,74.93,74.74,74.87,16691.0
2020-07-20 10:25:00,74.92,75.03,74.84,74.94,41646.0,74.92,75.03,74.84,74.94,41646.0
2020-07-20 10:30:00,74.99,75.04,74.9,74.97,31032.0,74.99,75.04,74.9,74.97,31032.0
2020-07-20 10:35:00,74.97,75.38,74.97,75.38,43027.0,74.97,75.38,74.97,75.38,43027.0
2020-07-20 10:40:00,75.36,75.59,75.35,75.5,53307.0,75.36,75.59,75.35,75.5,53307.0
2020-07-20 10:45:00,75.47,75.81,75.46,75.63,39118.0,75.47,75.81,75.46,75.63,39118.0
2020-07-20 10:50:00,75.65,75.65,75.39,75.4,24357.0,75.65,75.65,75.39,75.4,24357.0
2020-07-20 10:55:00,75.44,75.48,75.28,75.36,14799.0,75.44,75.48,75.28,75.36,14799.0
2020-07-20 11:00:00,75.36,75.38,75.2,75.29,20963.0,75.36,75.38,75.2,75.29,20963.0
2020-07-20 11:05:00,75.27,75.29,75.16,75.22,13916.0,75.27,75.29,75.16,75.22,13916.0
2020-07-20 11:10:00,75.22,75.43,75.21,75.22,17725.0,75.22,75.43,75.21,75.22,17725.0
2020-07-20 11:15:00,75.22,75.28,75.03,75.16,15151.0,75.22,75.28,75.03,75.16,15151.0
2020-07-20 11:20:00,75.15,75.24,75.09,75.13,16849.0,75.15,75.24,75.09,75.13,16849.0
2020-07-20 11:25:00,75.12,75.2,75.09,75.2,16610.0,75.12,75.2,75.09,75.2,16610.0
2020-07-20 11:30:00,75.2,75.22,75.04,75.1,25221.0,75.2,75.22,75.04,75.1,25221.0
2020-07-20 11:35:00,75.06,75.08,74.97,75.02,9341.0,75.06,75.08,74.97,75.02,9341.0
2020-07-20 11:40:00,75.0,75.06,74.96,75.01,11910.0,75.0,75.06,74.96,75.01,11910.0
2020-07-20 11:45:00,75.02,75.1,74.99,75.04,11317.0,75.02,75.1,74.99,75.04,11317.0
2020-07-20 11:50:00,75.03,75.03,74.86,74.95,11658.0,75.03,75.03,74.86,74.95,11658.0
2020-07-20 11:55:00,74.94,74.94,74.39,74.42,56392.0,74.94,74.94,74.39,74.42,56392.0
2020-07-20 12:00:00,74.43,74.49,74.37,74.45,35188.0,74.43,74.49,74.37,74.45,35188.0
2020-07-20 12:05:00,74.45,74.56,74.44,74.56,10493.0,74.45,74.56,74.44,74.56,10493.0
2020-07-20 12:10:00,74.57,74.72,74.57,74.7,10295.0,74.57,74.72,74.57,74.7,10295.0
2020-07-20 12:15:00,74.68,74.7,74.54,74.59,7630.0,74.68,74.7,74.54,74.59,7630.0
2020-07-20 12:20:00,74.58,74.68,74.5,74.63,21192.0,74.58,74.68,74.5,74.63,21192.0
2020-07-20 12:25:00,74.65,74.67,74.53,74.55,12711.0,74.65,74.67,74.53,74.55,12711.0
2020-07-20 12:30:00,74.56,74.73,74.54,74.71,7367.0,74.56,74.73,74.54,74.71,7367.0
2020-07-20 12:35:00,74.7,74.78,74.63,74.76,12303.0,74.7,74.78,74.63,74.76,12303.0
2020-07-20 12:40:00,74.74,74.74,74.58,74.64,12278.0,74.74,74.74,74.58,74.64,12278.0
2020-07-20 12:45:00,74.64,74.74,74.52,74.53,19876.0,74.64,74.74,74.52,74.53,19876.0
2020-07-20 12:50:00,74.53,74.65,74.5,74.64,10406.0,74.53,74.65,74.5,74.64,10406.0
2020-07-20 12:55:00,74.63,74.65,74.49,74.52,8818.0,74.63,74.65,74.49,74.52,8818.0
2020-07-20 13:00:00,74.54,74.6,74.52,74.56,9420.0,74.54,74.6,74.52,74.56,9420.0
2020-07-20 13:05:00,74.59,74.64,74.54,74.64,6354.0,74.59,74.64,74.54,74.64,6354.0
2020-07-20 13:10:00,74.62,74.64,74.52,74.59,14126.0,74.62,74.64,74.52,74.59,14126.0
2020-07-20 13:15:00,74.6,74.66,74.59,74.63,5981.0,74.6,74.66,74.59,74.63,5981.0
2020-07-20 13:20:00,74.64,74.64,74.39,74.42,8116.0,74.64,74.64,74.39,74.42,8116.0
2020-07-20 13:25:00,74.43,74.5,74.37,74.46,9316.0,74.43,74.5,74.37,74.46,9316.0
2020-07-20 13:30:00,74.48,74.49,74.33,74.35,10896.0,74.48,74.49,74.33,74.35,10896.0
2020-07-20 13:35:00,74.34,74.36,74.18,74.24,18387.0,74.34,74.36,74.18,74.24,18387.0
2020-07-20 13:40:00,74.24,74.37,74.23,74.31,9713.0,74.24,74.37,74.23,74.31,9713.0
2020-07-20 13:45:00,74.32,74.35,74.28,74.31,6377.0,74.32,74.35,74.28,74.31,6377.0
2020-07-20 13:50:00,74.3,74.38,74.28,74.3,8741.0,74.3,74.38,74.28,74.3,8741.0
2020-07-20 13:55:00,74.31,74.31,74.21,74.26,16458.0,74.31,74.31,74.21,74.26,16458.0
2020-07-20 14:00:00,74.26,74.27,74.08,74.17,12949.0,74.26,74.27,74.08,74.17,12949.0
2020-07-20 14:05:00,74.17,74.21,74.09,74.11,13098.0,74.17,74.21,74.09,74.11,13098.0
2020-07-20 14:10:00,74.09,74.14,74.05,74.14,8907.0,74.09,74.14,74.05,74.14,8907.0
2020-07-20 14:15:00,74.14,74.29,74.13,74.28,16281.0,74.14,74.29,74.13,74.28,16281.0
2020-07-20 14:20:00,74.26,74.28,74.21,74.24,7544.0,74.26,74.28,74.21,74.24,7544.0
2020-07-20 14:25:00,74.24,74.27,74.09,74.2,14379.0,74.24,74.27,74.09,74.2,14379.0
2020-07-20 14:30:00,74.17,74.35,74.17,74.32,14483.0,74.17,74.35,74.17,74.32,14483.0
2020-07-20 14:35:00,74.31,74.31,74.19,74.24,9345.0,74.31,74.31,74.19,74.24,9345.0
2020-07-20 14:40:00,74.21,74.32,74.16,74.25,13248.0,74.21,74.32,74.16,74.25,13248.0
2020-07-20 14:45:00,74.25,74.27,74.17,74.24,15597.0,74.25,74.27,74.17,74.24,15597.0
2020-07-20 14:50:00,74.23,74.26,74.19,74.23,12146.0,74.23,74.26,74.19,74.23,12146.0
2020-07-20 14:55:00,74.24,74.28,74.18,74.23,10453.0,74.24,74.28,74.18,74.23,10453.0
2020-07-20 15:00:00,74.22,74.37,74.2,74.3,9445.0,74.22,74.37,74.2,74.3,9445.0
2020-07-20 15:05:00,74.28,74.42,74.28,74.38,16090.0,74.28,74.42,74.28,74.38,16090.0
2020-07-20 15:10:00,74.4,74.48,74.35,74.45,19332.0,74.4,74.48,74.35,74.45,19332.0
2020-07-20 15:15:00,74.43,74.55,74.41,74.52,14171.0,74.43,74.55,74.41,74.52,14171.0
2020-07-20 15:20:00,74.52,74.66,74.5,74.65,21836.0,74.52,74.66,74.5,74.65,21836.0
2020-07-20 15:25:00,74.65,74.77,74.63,74.76,26031.0,74.65,74.77,74.63,74.76,26031.0
2020-07-20 15:30:00,74.74,74.84,74.68,74.84,24238.0,74.74,74.84,74.68,74.84,24238.0
2020-07-20 15:35:00,74.83,74.91,74.78,74.89,47314.0,74.83,74.91,74.78,74.89,47314.0
2020-07-20 15:40:00,74.9,74.97,74.78,74.89,43200.0,74.9,74.97,74.78,74.89,43200.0
2020-07-20 15:45:00,74.89,75.01,74.83,74.97,68408.0,74.89,75.01,74.83,74.97,68408.0
2020-07-20 15:50:00,74.98,75.08,74.9,74.92,65364.0,74.98,75.08,74.9,74.92,65364.0
2020-07-20 15:55:00,74.9,74.92,74.63,74.64,171365.0,74.9,74.92,74.63,74.64,171365.0
2020-07-21 09:30:00,75.39,75.44,75.0,75.37,100037.0,75.39,75.44,75.0,75.37,100037.0
2020-07-21 09:35:00,75.4,75.47,75.2,75.47,34990.0,75.4,75.47,75.2,75.47,34990.0
2020-07-21 09:40:00,75.4,75.53,75.26,75.52,24030.0,75.4,75.53,75.26,75.52,24030.0
2020-07-21 09:45:00,75.52,76.09,75.52,76.09,59602.0,75.52,76.09,75.52,76.09,59602.0
2020-07-21 09:50:00,76.09,76.46,76.01,76.36,34772.0,76.09,76.46,76.01,76.36,34772.0
2020-07-21 09:55:00,76.37,76.5,75.81,76.3,23939.0,76.37,76.5,75.81,76.3,23939.0
2020-07-21 10:00:00,76.27,76.46,76.18,76.46,39849.0,76.27,76.46,76.18,76.46,39849.0
2020-07-21 10:05:00,76.5,76.58,76.33,76.5,47015.0,76.5,76.58,76.33,76.5,47015.0
2020-07-21 10:10:00,76.5,76.55,76.38,76.39,36979.0,76.5,76.55,76.38,76.39,36979.0
2020-07-21 10:15:00,76.38,76.5,76.32,76.49,49075.0,76.38,76.5,76.32,76.49,49075.0
2020-07-21 10:20:00,76.49,76.49,76.21,76.21,15637.0,76.49,76.49,76.21,76.21,15637.0
2020-07-21 10:25:00,76.21,76.22,75.86,76.04,23860.0,76.21,76.22,75.86,76.04,23860.0
2020-07-21 10:30:00,76.09,76.11,75.83,75.92,21912.0,76.09,76.11,75.83,75.92,21912.0
2020-07-21 10:35:00,75.93,76.0,75.64,75.91,44941.0,75.93,76.0,75.64,75.91,44941.0
2020-07-21 10:40:00,75.91,75.96,75.76,75.77,16741.0,75.91,75.96,75.76,75.77,16741.0
2020-07-21 10:45:00,75.81,76.09,75.79,76.09,12606.0,75.81,76.09,75.79,76.09,12606.0
2020-07-21 10:50:00,76.12,76.16,75.92,75.92,14826.0,76.12,76.16,75.92,75.92,14826.0
2020-07-21 10:55:00,75.92,76.05,75.65,75.78,22603.0,75.92,76.05,75.65,75.78,22603.0
2020-07-21 11:00:00,75.77,75.85,75.69,75.77,16378.0,75.77,75.85,75.69,75.77,16378.0
2020-07-21 11:05:00,75.75,75.84,75.7,75.71,14232.0,75.75,75.84,75.7,75.71,14232.0
2020-07-21 11:10:00,75.71,75.79,75.57,75.78,21611.0,75.71,75.79,75.57,75.78,21611.0
2020-07-21 11:15:00,75.77,75.87,75.69,75.75,11879.0,75.77,75.87,75.69,75.75,11879.0
2020-07-21 11:20:00,75.75,76.0,75.71,75.97,21162.0,75.75,76.0,75.71,75.97,21162.0
2020-07-21 11:25:00,75.97,76.05,75.83,75.99,34013.0,75.97,76.05,75.83,75.99,34013.0
2020-07-21 11:30:00,75.99,76.07,75.92,76.07,16276.0,75.99,76.07,75.92,76.07,16276.0
2020-07-21 11:35:00,76.06,76.14,75.95,76.09,15332.0,76.06,76.14,75.95,76.09,15332.0
2020-07-21 11:40:00,76.06,76.16,76.05,76.14,14796.0,76.06,76.16,76.05,76.14,14796.0
2020-07-21 11:45:00,76.13,76.13,75.87,75.9,10516.0,76.13,76.13,75.87,75.9,10516.0
2020-07-21 11:50:00,75.87,75.89,75.76,75.76,11411.0,75.87,75.89,75.76,75.76,11411.0
2020-07-21 11:55:00,75.75,75.88,75.74,75.82,17687.0,75.75,75.88,75.74,75.82,17687.0
2020-07-21 12:00:00,75.81,75.91,75.81,75.86,15428.0,75.81,75.91,75.81,75.86,15428.0
2020-07-21 12:05:00,75.89,75.92,75.7,75.78,16036.0,75.89,75.92,75.7,75.78,16036.0
2020-07-21 12:10:00,75.77,75.82,75.73,75.78,13969.0,75.77,75.82,75.73,75.78,13969.0
2020-07-21 12:15:00,75.78,76.01,75.78,76.0,14927.0,75.78,76.01,75.78,76.0,14927.0
2020-07-21 12:20:00,76.0,76.07,75.95,75.97,23109.0,76.0,76.07,75.95,75.97,23109.0
2020-07-21 12:25:00,75.95,76.06,75.85,76.06,22193.0,75.95,76.06,75.85,76.06,22193.0
2020-07-21 12:30:00,76.05,76.11,76.03,76.07,8555.0,76.05,76.11,76.03,76.07,8555.0
2020-07-21 12:35:00,76.08,76.17,76.06,76.12,15456.0,76.08,76.17,76.06,76.12,15456.0
2020-07-21 12:40:00,76.11,76.18,75.98,76.17,18696.0,76.11,76.18,75.98,76.17,18696.0
2020-07-21 12:45:00,76.17,76.17,75.97,75.99,10998.0,76.17,76.17,75.97,75.99,10998.0
2020-07-21 12:50:00,76.02,76.04,75.92,75.97,7449.0,76.02,76.04,75.92,75.97,7449.0
2020-07-21 12:55:00,75.98,76.09,75.97,76.04,9108.0,75.98,76.09,75.97,76.04,9108.0
2020-07-21 13:00:00,76.06,76.08,75.93,75.98,9014.0,76.06,76.08,75.93,75.98,9014.0
2020-07-21 13:05:00,75.97,76.14,75.97,76.03,36987.0,75.97,76.14,75.97,76.03,36987.0
2020-07-21 13:10:00,76.04,76.04,75.96,75.98,7325.0,76.04,76.04,75.96,75.98,7325.0
2020-07-21 13:15:00,75.97,76.09,75.88,75.97,24679.0,75.97,76.09,75.88,75.97,24679.0
2020-07-21 13:20:00,75.97,76.04,75.92,75.92,7760.0,75.97,76.04,75.92,75.92,7760.0
2020-07-21 13:25:00,75.95,76.06,75.91,76.06,8128.0,75.95,76.06,75.91,76.06,8128.0
2020-07-21 13:30:00,76.04,76.1,76.01,76.07,8067.0,76.04,76.1,76.01,76.07,8067.0
2020-07-21 13:35:00,76.06,76.16,76.06,76.09,11692.0,76.06,76.16,76.06,76.09,11692.0
2020-07-21 13:40:00,76.09,76.19,76.09,76.15,13295.0,76.09,76.19,76.09,76.15,13295.0
2020-07-21 13:45:00,76.16,76.24,76.12,76.16,19906.0,76.16,76.24,76.12,76.16,19906.0
2020-07-21 13:50:00,76.15,76.15,76.04,76.1,7762.0,76.15,76.15,76.04,76.1,7762.0
2020-07-21 13:55:00,76.09,76.1,76.0,76.0,5128.0,76.09,76.1,76.0,76.0,5128.0
2020-07-21 14:00:00,76.02,76.06,75.99,76.02,13841.0,76.02,76.06,75.99,76.02,13841.0
2020-07-21 14:05:00,76.02,76.07,75.97,76.07,11419.0,76.02,76.07,75.97,76.07,11419.0
2020-07-21 14:10:00,76.03,76.03,75.96,76.0,6134.0,76.03,76.03,75.96,76.0,6134.0
2020-07-21 14:15:00,76.0,76.03,75.94,75.95,10158.0,76.0,76.03,75.94,75.95,10158.0
2020-07-21 14:20:00,75.97,76.04,75.96,75.98,19194.0,75.97,76.04,75.96,75.98,19194.0
2020-07-21 14:25:00,76.0,76.13,75.98,76.1,11508.0,76.0,76.13,75.98,76.1,11508.0
2020-07-21 14:30:00,76.13,76.13,75.99,76.04,13557.0,76.13,76.13,75.99,76.04,13557.0
2020-07-21 14:35:00,76.01,76.09,76.0,76.04,9989.0,76.01,76.09,76.0,76.04,9989.0
2020-07-21 14:40:00,76.06,76.23,76.03,76.19,14818.0,76.06,76.23,76.03,76.19,14818.0
2020-07-21 14:45:00,76.2,76.31,76.17,76.26,23958.0,76.2,76.31,76.17,76.26,23958.0
2020-07-21 14:50:00,76.27,76.33,76.22,76.27,8849.0,76.27,76.33,76.22,76.27,8849.0
2020-07-21 14:55:00,76.27,76.31,76.15,76.24,11947.0,76.27,76.31,76.15,76.24,11947.0
2020-07-21 15:00:00,76.2,76.21,76.13,76.13,8621.0,76.2,76.21,76.13,76.13,8621.0
2020-07-21 15:05:00,76.17,76.18,76.02,76.06,27043.0,76.17,76.18,76.02,76.06,27043.0
2020-07-21 15:10:00,76.08,76.12,75.89,75.9,35993.0,76.08,76.12,75.89,75.9,35993.0
2020-07-21 15:15:00,75.91,76.07,75.86,76.03,74073.0,75.91,76.07,75.86,76.03,74073.0
2020-07-21 15:20:00,76.02,76.05,75.99,76.01,35513.0,76.02,76.05,75.99,76.01,35513.0
2020-07-21 15:25:00,76.01,76.06,75.86,75.95,55309.0,76.01,76.06,75.86,75.95,55309.0
2020-07-21 15:30:00,75.93,76.08,75.86,76.03,43090.0,75.93,76.08,75.86,76.03,43090.0
2020-07-21 15:35:00,76.05,76.11,75.99,76.08,52393.0,76.05,76.11,75.99,76.08,52393.0
2020-07-21 15:40:00,76.03,76.07,75.97,76.06,35680.0,76.03,76.07,75.97,76.06,35680.0
2020-07-21 15:45:00,76.05,76.1,75.96,76.03,49300.0,76.05,76.1,75.96,76.03,49300.0
2020-07-21 15:50:00,75.96,76.05,75.81,76.04,127268.0,75.96,76.05,75.81,76.04,127268.0
2020-07-21 15:55:00,76.02,76.06,75.86,75.93,106260.0,76.02,76.06,75.86,75.93,106260.0
2020-07-22 09:30:00,75.87,76.32,75.62,76.19,75618.0,75.87,76.32,75.62,76.19,75618.0
2020-07-22 09:35:00,76.28,77.25,76.25,77.25,66325.0,76.28,77.25,76.25,77.25,66325.0
2020-07-22 09:40:00,77.22,77.36,77.03,77.36,47061.0,77.22,77.36,77.03,77.36,47061.0
2020-07-22 09:45:00,77.31,77.67,77.31,77.52,36676.0,77.31,77.67,77.31,77.52,36676.0
2020-07-22 09:50:00,77.48,77.77,77.44,77.77,30964.0,77.48,77.77,77.44,77.77,30964.0
2020-07-22 09:55:00,77.71,77.78,77.29,77.48,38079.0,77.71,77.78,77.29,77.48,38079.0
2020-07-22 10:00:00,77.45,77.82,77.38,77.8,36248.0,77.45,77.82,77.38,77.8,36248.0
2020-07-22 10:05:00,77.78,77.88,77.62,77.88,66191.0,77.78,77.88,77.62,77.88,66191.0
2020-07-22 10:10:00,77.89,78.05,77.87,77.95,127373.0,77.89,78.05,77.87,77.95,127373.0
2020-07-22 10:15:00,77.94,78.04,77.81,77.92,37200.0,77.94,78.04,77.81,77.92,37200.0
2020-07-22 10:20:00,77.94,78.1,77.84,78.02,41982.0,77.94,78.1,77.84,78.02,41982.0
2020-07-22 10:25:00,78.0,78.0,77.8,77.84,22423.0,78.0,78.0,77.8,77.84,22423.0
2020-07-22 10:30:00,77.86,78.04,77.84,77.89,32395.0,77.86,78.04,77.84,77.89,32395.0
2020-07-22 10:35:00,77.89,77.98,77.86,77.93,42432.0,77.89,77.98,77.86,77.93,42432.0
2020-07-22 10:40:00,77.93,77.93,77.73,77.76,43588.0,77.93,77.93,77.73,77.76,43588.0
2020-07-22 10:45:00,77.76,77.81,77.53,77.57,34287.0,77.76,77.81,77.53,77.57,34287.0
2020-07-22 10:50:00,77.57,77.57,77.28,77.44,45557.0,77.57,77.57,77.28,77.44,45557.0
2020-07-22 10:55:00,77.44,77.68,77.41,77.67,26020.0,77.44,77.68,77.41,77.67,26020.0
2020-07-22 11:00:00,77.64,77.71,77.51,77.69,34103.0,77.64,77.71,77.51,77.69,34103.0
2020-07-22 11:05:00,77.67,77.71,77.56,77.59,26709.0,77.67,77.71,77.56,77.59,26709.0
2020-07-22 11:10:00,77.57,77.64,77.44,77.46,29604.0,77.57,77.64,77.44,77.46,29604.0
2020-07-22 11:15:00,77.47,77.6,77.42,77.58,56709.0,77.47,77.6,77.42,77.58,56709.0
2020-07-22 11:20:00,77.58,77.73,77.56,77.72,16399.0,77.58,77.73,77.56,77.72,16399.0
2020-07-22 11:25:00,77.73,77.84,77.73,77.77,25413.0,77.73,77.84,77.73,77.77,25413.0
2020-07-22 11:30:00,77.79,77.94,77.77,77.86,43916.0,77.79,77.94,77.77,77.86,43916.0
2020-07-22 11:35:00,77.86,77.94,77.85,77.89,36024.0,77.86,77.94,77.85,77.89,36024.0
2020-07-22 11:40:00,77.9,77.99,77.9,77.98,23444.0,77.9,77.99,77.9,77.98,23444.0
2020-07-22 11:45:00,77.98,78.08,77.94,78.07,22611.0,77.98,78.08,77.94,78.07,22611.0
2020-07-22 11:50:00,78.05,78.14,77.97,78.12,25105.0,78.05,78.14,77.97,78.12,25105.0
2020-07-22 11:55:00,78.11,78.3,78.11,78.26,65433.0,78.11,78.3,78.11,78.26,65433.0
2020-07-22 12:00:00,78.28,78.33,78.24,78.25,24158.0,78.28,78.33,78.24,78.25,24158.0
2020-07-22 12:05:00,78.24,78.25,78.11,78.23,30318.0,78.24,78.25,78.11,78.23,30318.0
2020-07-22 12:10:00,78.23,78.34,78.15,78.31,31030.0,78.23,78.34,78.15,78.31,31030.0
2020-07-22 12:15:00,78.33,78.45,78.26,78.45,17690.0,78.33,78.45,78.26,78.45,17690.0
2020-07-22 12:20:00,78.45,78.56,78.18,78.25,53719.0,78.45,78.56,78.18,78.25,53719.0
2020-07-22 12:25:00,78.25,78.33,78.18,78.25,17339.0,78.25,78.33,78.18,78.25,17339.0
2020-07-22 12:30:00,78.23,78.24,78.06,78.06,11681.0,78.23,78.24,78.06,78.06,11681.0
2020-07-22 12:35:00,78.1,78.14,77.97,77.98,8996.0,78.1,78.14,77.97,77.98,8996.0
2020-07-22 12:40:00,77.96,78.03,77.91,78.02,10417.0,77.96,78.03,77.91,78.02,10417.0
2020-07-22 12:45:00,78.03,78.17,77.92,78.17,17577.0,78.03,78.17,77.92,78.17,17577.0
2020-07-22 12:50:00,78.12,78.16,78.03,78.05,14484.0,78.12,78.16,78.03,78.05,14484.0
2020-07-22 12:55:00,78.02,78.17,77.96,78.16,30944.0,78.02,78.17,77.96,78.16,30944.0
2020-07-22 13:00:00,78.13,78.17,77.94,77.96,26793.0,78.13,78.17,77.94,77.96,26793.0
2020-07-22 13:05:00,77.95,78.0,77.93,77.95,14313.0,77.95,78.0,77.93,77.95,14313.0
2020-07-22 13:10:00,77.95,78.15,77.95,78.0,13728.0,77.95,78.15,77.95,78.0,13728.0
2020-07-22 13:15:00,78.03,78.1,77.99,78.06,10557.0,78.03,78.1,77.99,78.06,10557.0
2020-07-22 13:20:00,78.09,78.17,78.09,78.1,10937.0,78.09,78.17,78.09,78.1,10937.0
2020-07-22 13:25:00,78.11,78.15,78.08,78.14,20361.0,78.11,78.15,78.08,78.14,20361.0
2020-07-22 13:30:00,78.14,78.16,78.04,78.08,22387.0,78.14,78.16,78.04,78.08,22387.0
2020-07-22 13:35:00,78.08,78.1,77.96,77.96,15638.0,78.08,78.1,77.96,77.96,15638.0
2020-07-22 13:40:00,77.96,77.99,77.95,77.96,15726.0,77.96,77.99,77.95,77.96,15726.0
2020-07-22 13:45:00,77.95,77.96,77.77,77.81,14617.0,77.95,77.96,77.77,77.81,14617.0
2020-07-22 13:50:00,77.83,77.83,77.58,77.58,19240.0,77.83,77.83,77.58,77.58,19240.0
2020-07-22 13:55:00,77.56,77.63,77.51,77.52,14176.0,77.56,77.63,77.51,77.52,14176.0
2020-07-22 14:00:00,77.52,77.66,77.51,77.56,23816.0,77.52,77.66,77.51,77.56,23816.0
2020-07-22 14:05:00,77.58,77.63,77.53,77.54,9629.0,77.58,77.63,77.53,77.54,9629.0
2020-07-22 14:10:00,77.55,77.56,77.47,77.51,15458.0,77.55,77.56,77.47,77.51,15458.0
2020-07-22 14:15:00,77.51,77.77,77.47,77.72,15580.0,77.51,77.77,77.47,77.72,15580.0
2020-07-22 14:20:00,77.69,77.97,77.69,77.82,66789.0,77.69,77.97,77.69,77.82,66789.0
2020-07-22 14:25:00,77.8,77.87,77.75,77.79,17747.0,77.8,77.87,77.75,77.79,17747.0
2020-07-22 14:30:00,77.82,77.86,77.74,77.76,14169.0,77.82,77.86,77.74,77.76,14169.0
2020-07-22 14:35:00,77.76,77.83,77.72,77.82,12953.0,77.76,77.83,77.72,77.82,12953.0
2020-07-22 14:40:00,77.82,77.83,77.66,77.74,13022.0,77.82,77.83,77.66,77.74,13022.0
2020-07-22 14:45:00,77.73,77.77,77.7,77.75,11284.0,77.73,77.77,77.7,77.75,11284.0
2020-07-22 14:50:00,77.75,77.89,77.74,77.86,9745.0,77.75,77.89,77.74,77.86,9745.0
2020-07-22 14:55:00,77.84,77.86,77.73,77.73,14693.0,77.84,77.86,77.73,77.73,14693.0
2020-07-22 15:00:00,77.73,77.85,77.72,77.83,14065.0,77.73,77.85,77.72,77.83,14065.0
2020-07-22 15:05:00,77.82,77.91,77.78,77.8,14014.0,77.82,77.91,77.78,77.8,14014.0
2020-07-22 15:10:00,77.78,77.87,77.69,77.86,30957.0,77.78,77.87,77.69,77.86,30957.0
2020-07-22 15:15:00,77.87,77.91,77.77,77.77,16653.0,77.87,77.91,77.77,77.77,16653.0
2020-07-22 15:20:00,77.78,77.85,77.75,77.79,24699.0,77.78,77.85,77.75,77.79,24699.0
2020-07-22 15:25:00,77.79,77.86,77.64,77.73,19396.0,77.79,77.86,77.64,77.73,19396.0
2020-07-22 15:30:00,77.72,77.88,77.72,77.76,22092.0,77.72,77.88,77.72,77.76,22092.0
2020-07-22 15:35:00,77.79,77.85,77.73,77.84,22180.0,77.79,77.85,77.73,77.84,22180.0
2020-07-22 15:40:00,77.84,78.02,77.83,78.02,32397.0,77.84,78.02,77.83,78.02,32397.0
2020-07-22 15:45:00,78.03,78.15,78.0,78.09,38897.0,78.03,78.15,78.0,78.09,38897.0
2020-07-22 15:50:00,78.1,78.2,77.95,77.95,58667.0,78.1,78.2,77.95,77.95,58667.0
2020-07-22 15:55:00,77.95,78.13,77.86,77.95,123300.0,77.95,78.13,77.86,77.95,123300.0
2020-07-23 09:30:00,77.98,78.17,77.74,78.01,54066.0,77.98,78.17,77.74,78.01,54066.0
2020-07-23 09:35:00,78.03,78.6,77.94,78.22,16320.0,78.03,78.6,77.94,78.22,16320.0
2020-07-23 09:40:00,78.23,78.29,78.02,78.24,10034.0,78.23,78.29,78.02,78.24,10034.0
2020-07-23 09:45:00,78.28,78.43,78.19,78.37,7095.0,78.28,78.43,78.19,78.37,7095.0
2020-07-23 09:50:00,78.33,78.4,78.16,78.3,14406.0,78.33,78.4,78.16,78.3,14406.0
2020-07-23 09:55:00,78.37,78.4,78.15,78.26,17397.0,78.37,78.4,78.15,78.26,17397.0
2020-07-23 10:00:00,78.26,78.42,78.25,78.36,25751.0,78.26,78.42,78.25,78.36,25751.0
2020-07-23 10:05:00,78.36,78.52,78.34,78.34,19240.0,78.36,78.52,78.34,78.34,19240.0
2020-07-23 10:10:00,78.34,78.37,78.11,78.25,14920.0,78.34,78.37,78.11,78.25,14920.0
2020-07-23 10:15:00,78.25,78.44,78.25,78.38,16856.0,78.25,78.44,78.25,78.38,16856.0
2020-07-23 10:20:00,78.36,78.45,78.31,78.45,14451.0,78.36,78.45,78.31,78.45,14451.0
2020-07-23 10:25:00,78.46,78.78,78.46,78.69,14663.0,78.46,78.78,78.46,78.69,14663.0
2020-07-23 10:30:00,78.69,78.7,78.56,78.58,28536.0,78.69,78.7,78.56,78.58,28536.0
2020-07-23 10:35:00,78.58,78.72,78.53,78.63,19220.0,78.58,78.72,78.53,78.63,19220.0
2020-07-23 10:40:00,78.62,78.77,78.54,78.77,68075.0,78.62,78.77,78.54,78.77,68075.0
2020-07-23 10:45:00,78.77,78.81,78.63,78.77,49659.0,78.77,78.81,78.63,78.77,49659.0
2020-07-23 10:50:00,78.77,78.8,78.59,78.67,26962.0,78.77,78.8,78.59,78.67,26962.0
2020-07-23 10:55:00,78.68,78.75,78.44,78.45,25917.0,78.68,78.75,78.44,78.45,25917.0
2020-07-23 11:00:00,78.46,78.76,78.45,78.6,19067.0,78.46,78.76,78.45,78.6,19067.0
2020-07-23 11:05:00,78.63,78.73,78.52,78.69,15533.0,78.63,78.73,78.52,78.69,15533.0
2020-07-23 11:10:00,78.73,78.87,78.59,78.83,19371.0,78.73,78.87,78.59,78.83,19371.0
2020-07-23 11:15:00,78.86,78.92,78.78,78.84,25232.0,78.86,78.92,78.78,78.84,25232.0
2020-07-23 11:20:00,78.85,78.87,78.63,78.64,26492.0,78.85,78.87,78.63,78.64,26492.0
2020-07-23 11:25:00,78.68,78.8,78.66,78.75,20844.0,78.68,78.8,78.66,78.75,20844.0
2020-07-23 11:30:00,78.75,78.9,78.66,78.86,17290.0,78.75,78.9,78.66,78.86,17290.0
2020-07-23 11:35:00,78.86,78.86,78.71,78.86,15951.0,78.86,78.86,78.71,78.86,15951.0
2020-07-23 11:40:00,78.83,78.83,78.56,78.58,14866.0,78.83,78.83,78.56,78.58,14866.0
2020-07-23 11:45:00,78.59,78.68,78.57,78.64,12661.0,78.59,78.68,78.57,78.64,12661.0
2020-07-23 11:50:00,78.64,78.64,78.41,78.46,14838.0,78.64,78.64,78.41,78.46,14838.0
2020-07-23 11:55:00,78.45,78.49,78.34,78.45,10871.0,78.45,78.49,78.34,78.45,10871.0
2020-07-23 12:00:00,78.4,78.4,78.17,78.26,17808.0,78.4,78.4,78.17,78.26,17808.0
2020-07-23 12:05:00,78.25,78.27,78.16,78.22,12767.0,78.25,78.27,78.16,78.22,12767.0
2020-07-23 12:10:00,78.2,78.33,78.2,78.33,14135.0,78.2,78.33,78.2,78.33,14135.0
2020-07-23 12:15:00,78.3,78.3,78.08,78.22,18616.0,78.3,78.3,78.08,78.22,18616.0
2020-07-23 12:20:00,78.2,78.27,78.07,78.21,21751.0,78.2,78.27,78.07,78.21,21751.0
2020-07-23 12:25:00,78.18,78.27,78.13,78.23,15264.0,78.18,78.27,78.13,78.23,15264.0
2020-07-23 12:30:00,78.21,78.25,78.08,78.25,23824.0,78.21,78.25,78.08,78.25,23824.0
2020-07-23 12:35:00,78.23,78.27,78.1,78.24,29821.0,78.23,78.27,78.1,78.24,29821.0
2020-07-23 12:40:00,78.22,78.34,78.19,78.25,18966.0,78.22,78.34,78.19,78.25,18966.0
2020-07-23 12:45:00,78.25,78.27,78.19,78.25,17413.0,78.25,78.27,78.19,78.25,17413.0
2020-07-23 12:50:00,78.23,78.24,78.07,78.07,14201.0,78.23,78.24,78.07,78.07,14201.0
2020-07-23 12:55:00,78.09,78.16,78.02,78.15,21319.0,78.09,78.16,78.02,78.15,21319.0
2020-07-23 13:00:00,78.14,78.3,78.14,78.22,11974.0,78.14,78.3,78.14,78.22,11974.0
2020-07-23 13:05:00,78.22,78.3,78.17,78.18,15098.0,78.22,78.3,78.17,78.18,15098.0
2020-07-23 13:10:00,78.19,78.24,78.1,78.17,9796.0,78.19,78.24,78.1,78.17,9796.0
2020-07-23 13:15:00,78.16,78.17,77.99,78.03,14796.0,78.16,78.17,77.99,78.03,14796.0
2020-07-23 13:20:00,78.0,78.02,77.91,77.95,16199.0,78.0,78.02,77.91,77.95,16199.0
2020-07-23 13:25:00,77.95,78.16,77.95,78.07,16116.0,77.95,78.16,77.95,78.07,16116.0
2020-07-23 13:30:00,78.07,78.11,77.94,77.98,21852.0,78.07,78.11,77.94,77.98,21852.0
2020-07-23 13:35:00,77.98,78.02,77.86,77.93,22703.0,77.98,78.02,77.86,77.93,22703.0
2020-07-23 13:40:00,77.93,77.95,77.71,77.84,27788.0,77.93,77.95,77.71,77.84,27788.0
2020-07-23 13:45:00,77.82,77.92,77.78,77.78,21644.0,77.82,77.92,77.78,77.78,21644.0
2020-07-23 13:50:00,77.78,77.82,77.72,77.82,23817.0,77.78,77.82,77.72,77.82,23817.0
2020-07-23 13:55:00,77.86,77.98,77.78,77.93,23168.0,77.86,77.98,77.78,77.93,23168.0
2020-07-23 14:00:00,77.91,78.01,77.78,77.85,22554.0,77.91,78.01,77.78,77.85,22554.0
2020-07-23 14:05:00,77.86,77.9,77.69,77.75,17027.0,77.86,77.9,77.69,77.75,17027.0
2020-07-23 14:10:00,77.73,77.75,77.5,77.55,18320.0,77.73,77.75,77.5,77.55,18320.0
2020-07-23 14:15:00,77.54,77.57,77.38,77.55,23436.0,77.54,77.57,77.38,77.55,23436.0
2020-07-23 14:20:00,77.56,77.79,77.45,77.78,17911.0,77.56,77.79,77.45,77.78,17911.0
2020-07-23 14:25:00,77.79,77.86,77.71,77.8,29789.0,77.79,77.86,77.71,77.8,29789.0
2020-07-23 14:30:00,77.8,77.99,77.8,77.91,26965.0,77.8,77.99,77.8,77.91,26965.0
2020-07-23 14:35:00,77.93,77.98,77.77,77.79,17846.0,77.93,77.98,77.77,77.79,17846.0
2020-07-23 14:40:00,77.78,78.11,77.76,77.95,29993.0,77.78,78.11,77.76,77.95,29993.0
2020-07-23 14:45:00,77.95,78.01,77.81,77.92,20805.0,77.95,78.01,77.81,77.92,20805.0
2020-07-23 14:50:00,77.93,78.06,77.91,78.04,16570.0,77.93,78.06,77.91,78.04,16570.0
2020-07-23 14:55:00,78.04,78.04,77.74,77.82,17327.0,78.04,78.04,77.74,77.82,17327.0
2020-07-23 15:00:00,77.83,77.92,77.8,77.91,28746.0,77.83,77.92,77.8,77.91,28746.0
2020-07-23 15:05:00,77.93,77.96,77.7,77.76,16261.0,77.93,77.96,77.7,77.76,16261.0
2020-07-23 15:10:00,77.75,77.78,77.62,77.67,29234.0,77.75,77.78,77.62,77.67,29234.0
2020-07-23 15:15:00,77.66,77.84,77.64,77.76,25643.0,77.66,77.84,77.64,77.76,25643.0
2020-07-23 15:20:00,77.77,77.85,77.67,77.67,29949.0,77.77,77.85,77.67,77.67,29949.0
2020-07-23 15:25:00,77.67,77.76,77.57,77.72,20162.0,77.67,77.76,77.57,77.72,20162.0
2020-07-23 15:30:00,77.72,77.75,77.51,77.73,24479.0,77.72,77.75,77.51,77.73,24479.0
2020-07-23 15:35:00,77.73,77.81,77.59,77.64,46480.0,77.73,77.81,77.59,77.64,46480.0
2020-07-23 15:40:00,77.65,77.65,77.51,77.52,46698.0,77.65,77.65,77.51,77.52,46698.0
2020-07-23 15:45:00,77.5,77.61,77.38,77.44,54622.0,77.5,77.61,77.38,77.44,54622.0
2020-07-23 15:50:00,77.4,77.59,77.16,77.58,66651.0,77.4,77.59,77.16,77.58,66651.0
2020-07-23 15:55:00,77.58,77.65,77.28,77.46,249320.0,77.58,77.65,77.28,77.46,249320.0
2020-07-24 09:30:00,80.0,80.5,78.39,78.47,460473.0,80.0,80.5,78.39,78.47,460473.0
2020-07-24 09:35:00,78.47,78.91,76.75,77.47,166730.0,78.47,78.91,76.75,77.47,166730.0
2020-07-24 09:40:00,77.41,78.26,76.79,77.97,89299.0,77.41,78.26,76.79,77.97,89299.0
2020-07-24 09:45:00,77.95,78.67,77.57,78.59,81542.0,77.95,78.67,77.57,78.59,81542.0
2020-07-24 09:50:00,78.58,78.89,78.5,78.81,72743.0,78.58,78.89,78.5,78.81,72743.0
2020-07-24 09:55:00,78.81,78.9,77.77,78.05,52872.0,78.81,78.9,77.77,78.05,52872.0
2020-07-24 10:00:00,77.97,78.42,77.72,77.96,49847.0,77.97,78.42,77.72,77.96,49847.0
2020-07-24 10:05:00,78.02,78.15,77.29,77.39,64754.0,78.02,78.15,77.29,77.39,64754.0
2020-07-24 10:10:00,77.45,77.73,77.09,77.45,86420.0,77.45,77.73,77.09,77.45,86420.0
2020-07-24 10:15:00,77.38,77.78,77.06,77.18,66402.0,77.38,77.78,77.06,77.18,66402.0
2020-07-24 10:20:00,77.2,77.5,77.1,77.37,74531.0,77.2,77.5,77.1,77.37,74531.0
2020-07-24 10:25:00,77.41,77.56,77.03,77.18,58299.0,77.41,77.56,77.03,77.18,58299.0
2020-07-24 10:30:00,77.2,77.28,76.95,77.01,65819.0,77.2,77.28,76.95,77.01,65819.0
2020-07-24 10:35:00,77.01,77.18,76.81,76.87,79751.0,77.01,77.18,76.81,76.87,79751.0
2020-07-24 10:40:00,76.87,77.09,76.64,76.75,28192.0,76.87,77.09,76.64,76.75,28192.0
2020-07-24 10:45:00,76.8,76.86,76.17,76.17,41914.0,76.8,76.86,76.17,76.17,41914.0
2020-07-24 10:50:00,76.18,76.48,76.1,76.44,21144.0,76.18,76.48,76.1,76.44,21144.0
2020-07-24 10:55:00,76.43,77.13,76.4,77.12,43464.0,76.43,77.13,76.4,77.12,43464.0
2020-07-24 11:00:00,77.13,77.23,76.87,77.0,26251.0,77.13,77.23,76.87,77.0,26251.0
2020-07-24 11:05:00,77.03,77.03,76.53,76.59,33626.0,77.03,77.03,76.53,76.59,33626.0
2020-07-24 11:10:00,76.61,77.03,76.59,76.78,18763.0,76.61,77.03,76.59,76.78,18763.0
2020-07-24 11:15:00,76.74,76.9,76.61,76.9,23846.0,76.74,76.9,76.61,76.9,23846.0
2020-07-24 11:20:00,76.92,77.39,76.76,77.27,65281.0,76.92,77.39,76.76,77.27,65281.0
2020-07-24 11:25:00,77.27,77.85,77.27,77.79,48166.0,77.27,77.85,77.27,77.79,48166.0
2020-07-24 11:30:00,77.8,78.25,77.69,78.25,86053.0,77.8,78.25,77.69,78.25,86053.0
2020-07-24 11:35:00,78.22,78.22,77.84,78.2,62648.0,78.22,78.22,77.84,78.2,62648.0
2020-07-24 11:40:00,78.14,78.41,78.11,78.33,32581.0,78.14,78.41,78.11,78.33,32581.0
2020-07-24 11:45:00,78.28,78.36,78.17,78.2,31073.0,78.28,78.36,78.17,78.2,31073.0
2020-07-24 11:50:00,78.2,78.39,77.93,77.97,36213.0,78.2,78.39,77.93,77.97,36213.0
2020-07-24 11:55:00,77.95,78.25,77.8,78.16,28392.0,77.95,78.25,77.8,78.16,28392.0
2020-07-24 12:00:00,78.16,78.21,77.79,78.03,62674.0,78.16,78.21,77.79,78.03,62674.0
2020-07-24 12:05:00,78.06,78.19,77.97,78.14,55583.0,78.06,78.19,77.97,78.14,55583.0
2020-07-24 12:10:00,78.14,78.21,77.91,78.02,43715.0,78.14,78.21,77.91,78.02,43715.0
2020-07-24 12:15:00,78.02,78.02,77.65,77.7,57202.0,78.02,78.02,77.65,77.7,57202.0
2020-07-24 12:20:00,77.7,77.9,77.66,77.66,28270.0,77.7,77.9,77.66,77.66,28270.0
2020-07-24 12:25:00,77.69,77.82,77.61,77.69,42532.0,77.69,77.82,77.61,77.69,42532.0
2020-07-24 12:30:00,77.69,77.76,77.52,77.67,30660.0,77.69,77.76,77.52,77.67,30660.0
2020-07-24 12:35:00,77.68,77.95,77.68,77.79,35804.0,77.68,77.95,77.68,77.79,35804.0
2020-07-24 12:40:00,77.79,77.99,77.66,77.95,38943.0,77.79,77.99,77.66,77.95,38943.0
2020-07-24 12:45:00,77.95,78.28,77.89,78.28,54432.0,77.95,78.28,77.89,78.28,54432.0
2020-07-24 12:50:00,78.26,78.31,78.02,78.3,51878.0,78.26,78.31,78.02,78.3,51878.0
2020-07-24 12:55:00,78.29,78.46,78.2,78.28,66051.0,78.29,78.46,78.2,78.28,66051.0
2020-07-24 13:00:00,78.23,78.31,77.7,77.84,70116.0,78.23,78.31,77.7,77.84,70116.0
2020-07-24 13:05:00,77.81,77.92,77.47,77.52,42148.0,77.81,77.92,77.47,77.52,42148.0
2020-07-24 13:10:00,77.52,77.53,77.24,77.29,38128.0,77.52,77.53,77.24,77.29,38128.0
2020-07-24 13:15:00,77.3,77.53,77.19,77.53,21843.0,77.3,77.53,77.19,77.53,21843.0
2020-07-24 13:20:00,77.53,77.72,77.46,77.63,28469.0,77.53,77.72,77.46,77.63,28469.0
2020-07-24 13:25:00,77.63,77.76,77.53,77.74,24683.0,77.63,77.76,77.53,77.74,24683.0
2020-07-24 13:30:00,77.73,77.88,77.45,77.45,28908.0,77.73,77.88,77.45,77.45,28908.0
2020-07-24 13:35:00,77.47,77.69,77.37,77.62,16388.0,77.47,77.69,77.37,77.62,16388.0
2020-07-24 13:40:00,77.65,77.66,77.41,77.56,17779.0,77.65,77.66,77.41,77.56,17779.0
2020-07-24 13:45:00,77.59,77.78,77.58,77.72,17260.0,77.59,77.78,77.58,77.72,17260.0
2020-07-24 13:50:00,77.71,77.82,77.54,77.56,18491.0,77.71,77.82,77.54,77.56,18491.0
2020-07-24 13:55:00,77.57,77.7,77.5,77.7,33131.0,77.57,77.7,77.5,77.7,33131.0
2020-07-24 14:00:00,77.68,78.03,77.63,77.95,23543.0,77.68,78.03,77.63,77.95,23543.0
2020-07-24 14:05:00,77.99,78.13,77.96,77.98,26705.0,77.99,78.13,77.96,77.98,26705.0
2020-07-24 14:10:00,77.97,78.03,77.77,77.99,20397.0,77.97,78.03,77.77,77.99,20397.0
2020-07-24 14:15:00,78.0,78.18,77.95,78.04,30980.0,78.0,78.18,77.95,78.04,30980.0
2020-07-24 14:20:00,78.05,78.42,78.04,78.38,37565.0,78.05,78.42,78.04,78.38,37565.0
2020-07-24 14:25:00,78.36,78.6,78.35,78.54,42417.0,78.36,78.6,78.35,78.54,42417.0
2020-07-24 14:30:00,78.54,78.55,78.18,78.26,36621.0,78.54,78.55,78.18,78.26,36621.0
2020-07-24 14:35:00,78.26,78.64,78.2,78.6,42040.0,78.26,78.64,78.2,78.6,42040.0
2020-07-24 14:40:00,78.6,78.75,78.48,78.53,35515.0,78.6,78.75,78.48,78.53,35515.0
2020-07-24 14:45:00,78.53,78.56,78.33,78.44,29584.0,78.53,78.56,78.33,78.44,29584.0
2020-07-24 14:50:00,78.42,78.56,78.27,78.29,31008.0,78.42,78.56,78.27,78.29,31008.0
2020-07-24 14:55:00,78.32,78.5,78.18,78.49,31635.0,78.32,78.5,78.18,78.49,31635.0
2020-07-24 15:00:00,78.49,78.49,78.32,78.39,23922.0,78.49,78.49,78.32,78.39,23922.0
2020-07-24 15:05:00,78.38,78.54,78.3,78.47,27744.0,78.38,78.54,78.3,78.47,27744.0
2020-07-24 15:10:00,78.47,78.68,78.45,78.66,43231.0,78.47,78.68,78.45,78.66,43231.0
2020-07-24 15:15:00,78.68,78.68,78.33,78.38,52661.0,78.68,78.68,78.33,78.38,52661.0
2020-07-24 15:20:00,78.41,78.57,78.39,78.48,48908.0,78.41,78.57,78.39,78.48,48908.0
2020-07-24 15:25:00,78.48,78.6,78.39,78.41,62811.0,78.48,78.6,78.39,78.41,62811.0
2020-07-24 15:30:00,78.39,78.49,78.09,78.12,55983.0,78.39,78.49,78.09,78.12,55983.0
2020-07-24 15:35:00,78.14,78.32,78.07,78.31,62988.0,78.14,78.32,78.07,78.31,62988.0
2020-07-24 15:40:00,78.31,78.33,78.16,78.31,45955.0,78.31,78.33,78.16,78.31,45955.0
2020-07-24 15:45:00,78.32,78.33,78.13,78.32,67184.0,78.32,78.33,78.13,78.32,67184.0
2020-07-24 15:50:00,78.32,78.35,78.2,78.28,102888.0,78.32,78.35,78.2,78.28,102888.0
2020-07-24 15:55:00,78.27,78.31,78.01,78.13,231778.0,78.27,78.31,78.01,78.13,231778.0
2020-07-27 09:30:00,78.12,78.26,77.4,77.8,104493.0,78.12,78.26,77.4,77.8,104493.0
2020-07-27 09:35:00,77.86,78.12,77.8,77.98,23519.0,77.86,78.12,77.8,77.98,23519.0
2020-07-27 09:40:00,77.97,78.45,77.63,77.63,35675.0,77.97,78.45,77.63,77.63,35675.0
2020-07-27 09:45:00,77.7,78.43,77.64,78.39,31982.0,77.7,78.43,77.64,78.39,31982.0
2020-07-27 09:50:00,78.48,78.52,78.27,78.34,18726.0,78.48,78.52,78.27,78.34,18726.0
2020-07-27 09:55:00,78.34,78.81,78.21,78.71,21455.0,78.34,78.81,78.21,78.71,21455.0
2020-07-27 10:00:00,78.69,78.7,78.3,78.34,24124.0,78.69,78.7,78.3,78.34,24124.0
2020-07-27 10:05:00,78.37,78.46,78.19,78.45,21763.0,78.37,78.46,78.19,78.45,21763.0
2020-07-27 10:10:00,78.44,78.64,78.39,78.64,15881.0,78.44,78.64,78.39,78.64,15881.0
2020-07-27 10:15:00,78.65,78.73,78.43,78.43,21295.0,78.65,78.73,78.43,78.43,21295.0
2020-07-27 10:20:00,78.5,78.57,78.29,78.31,16911.0,78.5,78.57,78.29,78.31,16911.0
2020-07-27 10:25:00,78.36,78.43,78.1,78.1,13848.0,78.36,78.43,78.1,78.1,13848.0
2020-07-27 10:30:00,78.12,78.19,78.09,78.09,20164.0,78.12,78.19,78.09,78.09,20164.0
2020-07-27 10:35:00,78.1,78.38,78.09,78.38,11126.0,78.1,78.38,78.09,78.38,11126.0
2020-07-27 10:40:00,78.38,78.41,78.25,78.37,12284.0,78.38,78.41,78.25,78.37,12284.0
2020-07-27 10:45:00,78.39,78.46,78.33,78.33,13759.0,78.39,78.46,78.33,78.33,13759.0
2020-07-27 10:50:00,78.35,78.42,78.26,78.4,17859.0,78.35,78.42,78.26,78.4,17859.0
2020-07-27 10:55:00,78.4,78.49,78.19,78.31,18397.0,78.4,78.49,78.19,78.31,18397.0
2020-07-27 11:00:00,78.29,78.52,78.24,78.52,18865.0,78.29,78.52,78.24,78.52,18865.0
2020-07-27 11:05:00,78.51,78.66,78.5,78.64,15159.0,78.51,78.66,78.5,78.64,15159.0
2020-07-27 11:10:00,78.64,78.66,78.45,78.47,34589.0,78.64,78.66,78.45,78.47,34589.0
2020-07-27 11:15:00,78.45,78.51,78.42,78.45,19213.0,78.45,78.51,78.42,78.45,19213.0
2020-07-27 11:20:00,78.45,78.49,78.32,78.36,13676.0,78.45,78.49,78.32,78.36,13676.0
2020-07-27 11:25:00,78.38,78.39,78.11,78.22,17994.0,78.38,78.39,78.11,78.22,17994.0
2020-07-27 11:30:00,78.22,78.26,77.94,78.06,17944.0,78.22,78.26,77.94,78.06,17944.0
2020-07-27 11:35:00,78.03,78.16,77.87,78.16,20080.0,78.03,78.16,77.87,78.16,20080.0
2020-07-27 11:40:00,78.21,78.38,78.19,78.29,26683.0,78.21,78.38,78.19,78.29,26683.0
2020-07-27 11:45:00,78.32,78.38,78.29,78.34,17048.0,78.32,78.38,78.29,78.34,17048.0
2020-07-27 11:50:00,78.34,78.45,78.34,78.41,11544.0,78.34,78.45,78.34,78.41,11544.0
2020-07-27 11:55:00,78.44,78.55,78.42,78.45,10419.0,78.44,78.55,78.42,78.45,10419.0
2020-07-27 12:00:00,78.45,78.51,78.32,78.4,13553.0,78.45,78.51,78.32,78.4,13553.0
2020-07-27 12:05:00,78.37,78.47,78.35,78.47,11774.0,78.37,78.47,78.35,78.47,11774.0
2020-07-27 12:10:00,78.47,78.54,78.46,78.52,13225.0,78.47,78.54,78.46,78.52,13225.0
2020-07-27 12:15:00,78.51,78.59,78.48,78.57,11620.0,78.51,78.59,78.48,78.57,11620.0
2020-07-27 12:20:00,78.57,78.57,78.32,78.34,10677.0,78.57,78.57,78.32,78.34,10677.0
2020-07-27 12:25:00,78.34,78.42,78.29,78.37,19445.0,78.34,78.42,78.29,78.37,19445.0
2020-07-27 12:30:00,78.39,78.47,78.3,78.33,12964.0,78.39,78.47,78.3,78.33,12964.0
2020-07-27 12:35:00,78.32,78.4,78.29,78.38,9271.0,78.32,78.4,78.29,78.38,9271.0
2020-07-27 12:40:00,78.38,78.57,78.34,78.54,17066.0,78.38,78.57,78.34,78.54,17066.0
2020-07-27 12:45:00,78.55,78.58,78.49,78.56,11008.0,78.55,78.58,78.49,78.56,11008.0
2020-07-27 12:50:00,78.57,78.7,78.55,78.7,11842.0,78.57,78.7,78.55,78.7,11842.0
2020-07-27 12:55:00,78.67,78.74,78.66,78.72,9229.0,78.67,78.74,78.66,78.72,9229.0
2020-07-27 13:00:00,78.72,78.82,78.71,78.82,11781.0,78.72,78.82,78.71,78.82,11781.0
2020-07-27 13:05:00,78.83,78.96,78.83,78.94,14108.0,78.83,78.96,78.83,78.94,14108.0
2020-07-27 13:10:00,78.92,79.05,78.92,79.0,26608.0,78.92,79.05,78.92,79.0,26608.0
2020-07-27 13:15:00,79.0,79.15,78.96,79.13,16196.0,79.0,79.15,78.96,79.13,16196.0
2020-07-27 13:20:00,79.16,79.18,79.05,79.05,17616.0,79.16,79.18,79.05,79.05,17616.0
2020-07-27 13:25:00,79.04,79.07,78.83,78.87,13224.0,79.04,79.07,78.83,78.87,13224.0
2020-07-27 13:30:00,78.9,79.03,78.86,78.95,12746.0,78.9,79.03,78.86,78.95,12746.0
2020-07-27 13:35:00,78.95,78.95,78.86,78.91,9154.0,78.95,78.95,78.86,78.91,9154.0
2020-07-27 13:40:00,78.88,78.88,78.75,78.81,13889.0,78.88,78.88,78.75,78.81,13889.0
2020-07-27 13:45:00,78.81,78.85,78.74,78.83,14242.0,78.81,78.85,78.74,78.83,14242.0
2020-07-27 13:50:00,78.81,78.88,78.75,78.87,11650.0,78.81,78.88,78.75,78.87,11650.0
2020-07-27 13:55:00,78.87,78.98,78.7,78.7,20881.0,78.87,78.98,78.7,78.7,20881.0
2020-07-27 14:00:00,78.68,78.7,78.62,78.69,12913.0,78.68,78.7,78.62,78.69,12913.0
2020-07-27 14:05:00,78.67,78.72,78.56,78.72,11902.0,78.67,78.72,78.56,78.72,11902.0
2020-07-27 14:10:00,78.7,78.8,78.67,78.73,10184.0,78.7,78.8,78.67,78.73,10184.0
2020-07-27 14:15:00,78.71,78.74,78.67,78.7,9457.0,78.71,78.74,78.67,78.7,9457.0
2020-07-27 14:20:00,78.73,78.84,78.72,78.81,12684.0,78.73,78.84,78.72,78.81,12684.0
2020-07-27 14:25:00,78.84,78.84,78.73,78.76,11129.0,78.84,78.84,78.73,78.76,11129.0
2020-07-27 14:30:00,78.76,78.79,78.72,78.77,9465.0,78.76,78.79,78.72,78.77,9465.0
2020-07-27 14:35:00,78.75,78.75,78.59,78.64,16302.0,78.75,78.75,78.59,78.64,16302.0
2020-07-27 14:40:00,78.65,78.72,78.61,78.7,15082.0,78.65,78.72,78.61,78.7,15082.0
2020-07-27 14:45:00,78.68,78.68,78.56,78.62,12461.0,78.68,78.68,78.56,78.62,12461.0
2020-07-27 14:50:00,78.62,78.66,78.58,78.63,15237.0,78.62,78.66,78.58,78.63,15237.0
2020-07-27 14:55:00,78.62,78.7,78.58,78.68,20532.0,78.62,78.7,78.58,78.68,20532.0
2020-07-27 15:00:00,78.67,78.83,78.67,78.7,18373.0,78.67,78.83,78.67,78.7,18373.0
2020-07-27 15:05:00,78.72,78.85,78.72,78.84,17079.0,78.72,78.85,78.72,78.84,17079.0
2020-07-27 15:10:00,78.83,78.9,78.83,78.9,19045.0,78.83,78.9,78.83,78.9,19045.0
2020-07-27 15:15:00,78.88,78.9,78.79,78.84,24422.0,78.88,78.9,78.79,78.84,24422.0
2020-07-27 15:20:00,78.84,78.95,78.84,78.95,15213.0,78.84,78.95,78.84,78.95,15213.0
2020-07-27 15:25:00,78.95,78.97,78.87,78.87,16871.0,78.95,78.97,78.87,78.87,16871.0
2020-07-27 15:30:00,78.87,78.9,78.83,78.86,26274.0,78.87,78.9,78.83,78.86,26274.0
2020-07-27 15:35:00,78.85,78.86,78.77,78.79,32267.0,78.85,78.86,78.77,78.79,32267.0
2020-07-27 15:40:00,78.8,78.93,78.8,78.93,28396.0,78.8,78.93,78.8,78.93,28396.0
2020-07-27 15:45:00,78.92,78.99,78.85,78.95,50415.0,78.92,78.99,78.85,78.95,50415.0
2020-07-27 15:50:00,78.95,78.96,78.81,78.87,49178.0,78.95,78.96,78.81,78.87,49178.0
2020-07-27 15:55:00,78.87,78.87,78.64,78.71,108025.0,78.87,78.87,78.64,78.71,108025.0
2020-07-28 09:30:00,78.26,78.54,78.26,78.54,46050.0,78.26,78.54,78.26,78.54,46050.0
2020-07-28 09:35:00,78.54,78.85,78.53,78.74,21620.0,78.54,78.85,78.53,78.74,21620.0
2020-07-28 09:40:00,78.69,78.89,78.68,78.84,10521.0,78.69,78.89,78.68,78.84,10521.0
2020-07-28 09:45:00,78.86,78.86,78.32,78.43,12435.0,78.86,78.86,78.32,78.43,12435.0
2020-07-28 09:50:00,78.36,78.36,78.13,78.14,16992.0,78.36,78.36,78.13,78.14,16992.0
2020-07-28 09:55:00,78.12,78.37,78.12,78.31,13509.0,78.12,78.37,78.12,78.31,13509.0
2020-07-28 10:00:00,78.31,78.6,78.26,78.56,16743.0,78.31,78.6,78.26,78.56,16743.0
2020-07-28 10:05:00,78.59,78.63,78.48,78.51,14237.0,78.59,78.63,78.48,78.51,14237.0
2020-07-28 10:10:00,78.48,78.53,78.04,78.1,18397.0,78.48,78.53,78.04,78.1,18397.0
2020-07-28 10:15:00,78.1,78.19,78.08,78.18,12338.0,78.1,78.19,78.08,78.18,12338.0
2020-07-28 10:20:00,78.18,78.25,77.95,78.0,17984.0,78.18,78.25,77.95,78.0,17984.0
2020-07-28 10:25:00,78.04,78.1,77.94,78.05,16301.0,78.04,78.1,77.94,78.05,16301.0
2020-07-28 10:30:00,78.06,78.21,77.94,78.0,13178.0,78.06,78.21,77.94,78.0,13178.0
2020-07-28 10:35:00,78.01,78.16,77.94,78.16,11040.0,78.01,78.16,77.94,78.16,11040.0
2020-07-28 10:40:00,78.14,78.31,78.1,78.3,9600.0,78.14,78.31,78.1,78.3,9600.0
2020-07-28 10:45:00,78.28,78.4,78.26,78.3,6386.0,78.28,78.4,78.26,78.3,6386.0
2020-07-28 10:50:00,78.31,78.35,78.22,78.31,11738.0,78.31,78.35,78.22,78.31,11738.0
2020-07-28 10:55:00,78.31,78.42,78.31,78.35,17355.0,78.31,78.42,78.31,78.35,17355.0
2020-07-28 11:00:00,78.33,78.34,78.1,78.11,19496.0,78.33,78.34,78.1,78.11,19496.0
2020-07-28 11:05:00,78.1,78.13,77.94,77.95,16298.0,78.1,78.13,77.94,77.95,16298.0
2020-07-28 11:10:00,77.95,78.06,77.82,78.04,17533.0,77.95,78.06,77.82,78.04,17533.0
2020-07-28 11:15:00,78.04,78.15,77.91,77.97,12341.0,78.04,78.15,77.91,77.97,12341.0
2020-07-28 11:20:00,77.97,78.05,77.87,77.95,9329.0,77.97,78.05,77.87,77.95,9329.0
2020-07-28 11:25:00,77.95,78.06,77.93,78.03,9750.0,77.95,78.06,77.93,78.03,9750.0
2020-07-28 11:30:00,78.02,78.15,78.02,78.15,11058.0,78.02,78.15,78.02,78.15,11058.0
2020-07-28 11:35:00,78.13,78.28,78.09,78.22,7939.0,78.13,78.28,78.09,78.22,7939.0
2020-07-28 11:40:00,78.27,78.28,78.21,78.23,8775.0,78.27,78.28,78.21,78.23,8775.0
2020-07-28 11:45:00,78.24,78.27,78.21,78.22,11040.0,78.24,78.27,78.21,78.22,11040.0
2020-07-28 11:50:00,78.22,78.22,78.03,78.05,15178.0,78.22,78.22,78.03,78.05,15178.0
2020-07-28 11:55:00,78.07,78.12,78.05,78.07,7096.0,78.07,78.12,78.05,78.07,7096.0
2020-07-28 12:00:00,78.06,78.13,78.02,78.03,11653.0,78.06,78.13,78.02,78.03,11653.0
2020-07-28 12:05:00,78.01,78.14,77.95,78.14,10434.0,78.01,78.14,77.95,78.14,10434.0
2020-07-28 12:10:00,78.13,78.13,77.95,77.99,10382.0,78.13,78.13,77.95,77.99,10382.0
2020-07-28 12:15:00,78.02,78.09,77.95,78.0,11254.0,78.02,78.09,77.95,78.0,11254.0
2020-07-28 12:20:00,78.0,78.07,77.97,78.05,4655.0,78.0,78.07,77.97,78.05,4655.0
2020-07-28 12:25:00,78.05,78.1,78.03,78.04,7117.0,78.05,78.1,78.03,78.04,7117.0
2020-07-28 12:30:00,78.05,78.12,77.99,78.07,13975.0,78.05,78.12,77.99,78.07,13975.0
2020-07-28 12:35:00,78.06,78.18,78.06,78.15,7948.0,78.06,78.18,78.06,78.15,7948.0
2020-07-28 12:40:00,78.14,78.15,78.06,78.11,5902.0,78.14,78.15,78.06,78.11,5902.0
2020-07-28 12:45:00,78.1,78.17,78.08,78.1,9248.0,78.1,78.17,78.08,78.1,9248.0
2020-07-28 12:50:00,78.12,78.21,78.12,78.19,7907.0,78.12,78.21,78.12,78.19,7907.0
2020-07-28 12:55:00,78.2,78.2,78.08,78.08,9600.0,78.2,78.2,78.08,78.08,9600.0
2020-07-28 13:00:00,78.08,78.12,77.95,78.01,14129.0,78.08,78.12,77.95,78.01,14129.0
2020-07-28 13:05:00,78.04,78.06,78.0,78.02,5049.0,78.04,78.06,78.0,78.02,5049.0
2020-07-28 13:10:00,78.02,78.09,77.99,78.02,8061.0,78.02,78.09,77.99,78.02,8061.0
2020-07-28 13:15:00,77.99,78.11,77.97,78.09,6875.0,77.99,78.11,77.97,78.09,6875.0
2020-07-28 13:20:00,78.11,78.16,78.09,78.14,8276.0,78.11,78.16,78.09,78.14,8276.0
2020-07-28 13:25:00,78.12,78.2,78.11,78.13,9956.0,78.12,78.2,78.11,78.13,9956.0
2020-07-28 13:30:00,78.13,78.15,78.1,78.15,8236.0,78.13,78.15,78.1,78.15,8236.0
2020-07-28 13:35:00,78.16,78.21,78.14,78.19,9610.0,78.16,78.21,78.14,78.19,9610.0
2020-07-28 13:40:00,78.19,78.2,78.1,78.11,7284.0,78.19,78.2,78.1,78.11,7284.0
2020-07-28 13:45:00,78.11,78.18,78.1,78.15,9611.0,78.11,78.18,78.1,78.15,9611.0
2020-07-28 13:50:00,78.15,78.22,78.14,78.18,13050.0,78.15,78.22,78.14,78.18,13050.0
2020-07-28 13:55:00,78.16,78.22,78.14,78.21,8670.0,78.16,78.22,78.14,78.21,8670.0
2020-07-28 14:00:00,78.2,78.34,78.17,78.31,12107.0,78.2,78.34,78.17,78.31,12107.0
2020-07-28 14:05:00,78.29,78.31,78.17,78.2,13393.0,78.29,78.31,78.17,78.2,13393.0
2020-07-28 14:10:00,78.19,78.2,78.15,78.16,11344.0,78.19,78.2,78.15,78.16,11344.0
2020-07-28 14:15:00,78.16,78.2,78.13,78.2,12054.0,78.16,78.2,78.13,78.2,12054.0
2020-07-28 14:20:00,78.2,78.2,78.12,78.15,6196.0,78.2,78.2,78.12,78.15,6196.0
2020-07-28 14:25:00,78.15,78.21,78.13,78.17,8970.0,78.15,78.21,78.13,78.17,8970.0
2020-07-28 14:30:00,78.18,78.19,78.12,78.13,16681.0,78.18,78.19,78.12,78.13,16681.0
2020-07-28 14:35:00,78.14,78.19,78.13,78.19,8262.0,78.14,78.19,78.13,78.19,8262.0
2020-07-28 14:40:00,78.19,78.22,78.13,78.15,10789.0,78.19,78.22,78.13,78.15,10789.0
2020-07-28 14:45:00,78.17,78.22,78.11,78.13,8819.0,78.17,78.22,78.11,78.13,8819.0
2020-07-28 14:50:00,78.12,78.12,78.05,78.12,17132.0,78.12,78.12,78.05,78.12,17132.0
2020-07-28 14:55:00,78.13,78.18,78.04,78.08,6602.0,78.13,78.18,78.04,78.08,6602.0
2020-07-28 15:00:00,78.08,78.08,77.85,77.94,7125.0,78.08,78.08,77.85,77.94,7125.0
2020-07-28 15:05:00,77.92,77.98,77.87,77.94,14626.0,77.92,77.98,77.87,77.94,14626.0
2020-07-28 15:10:00,77.95,77.99,77.82,77.82,10907.0,77.95,77.99,77.82,77.82,10907.0
2020-07-28 15:15:00,77.81,77.92,77.78,77.91,21455.0,77.81,77.92,77.78,77.91,21455.0
2020-07-28 15:20:00,77.9,77.94,77.86,77.89,43610.0,77.9,77.94,77.86,77.89,43610.0
2020-07-28 15:25:00,77.91,77.94,77.83,77.84,13053.0,77.91,77.94,77.83,77.84,13053.0
2020-07-28 15:30:00,77.84,77.92,77.66,77.66,23927.0,77.84,77.92,77.66,77.66,23927.0
2020-07-28 15:35:00,77.69,77.77,77.56,77.56,31190.0,77.69,77.77,77.56,77.56,31190.0
2020-07-28 15:40:00,77.57,77.57,77.46,77.48,45164.0,77.57,77.57,77.46,77.48,45164.0
2020-07-28 15:45:00,77.48,77.72,77.48,77.59,31658.0,77.48,77.72,77.48,77.59,31658.0
2020-07-28 15:50:00,77.58,77.58,77.44,77.54,42021.0,77.58,77.58,77.44,77.54,42021.0
2020-07-28 15:55:00,77.52,77.58,77.41,77.45,102829.0,77.52,77.58,77.41,77.45,102829.0
2020-07-29 09:30:00,77.73,78.68,77.55,78.36,48620.0,77.73,78.68,77.55,78.36,48620.0
2020-07-29 09:35:00,78.51,78.85,78.34,78.77,7604.0,78.51,78.85,78.34,78.77,7604.0
2020-07-29 09:40:00,78.78,78.9,78.64,78.65,11866.0,78.78,78.9,78.64,78.65,11866.0
2020-07-29 09:45:00,78.64,78.72,78.43,78.47,7509.0,78.64,78.72,78.43,78.47,7509.0
2020-07-29 09:50:00,78.49,78.58,78.18,78.32,8926.0,78.49,78.58,78.18,78.32,8926.0
2020-07-29 09:55:00,78.39,78.84,78.36,78.77,13732.0,78.39,78.84,78.36,78.77,13732.0
2020-07-29 10:00:00,78.75,78.92,78.73,78.8,20812.0,78.75,78.92,78.73,78.8,20812.0
2020-07-29 10:05:00,78.82,78.93,78.79,78.89,12231.0,78.82,78.93,78.79,78.89,12231.0
2020-07-29 10:10:00,78.9,79.05,78.86,79.05,20331.0,78.9,79.05,78.86,79.05,20331.0
2020-07-29 10:15:00,79.08,79.3,79.04,79.21,17462.0,79.08,79.3,79.04,79.21,17462.0
2020-07-29 10:20:00,79.28,79.32,79.15,79.2,10511.0,79.28,79.32,79.15,79.2,10511.0
2020-07-29 10:25:00,79.23,79.27,79.19,79.24,8432.0,79.23,79.27,79.19,79.24,8432.0
2020-07-29 10:30:00,79.24,79.62,79.24,79.61,22836.0,79.24,79.62,79.24,79.61,22836.0
2020-07-29 10:35:00,79.64,79.86,79.62,79.78,27429.0,79.64,79.86,79.62,79.78,27429.0
2020-07-29 10:40:00,79.77,79.81,79.59,79.81,11442.0,79.77,79.81,79.59,79.81,11442.0
2020-07-29 10:45:00,79.82,79.82,79.62,79.74,13877.0,79.82,79.82,79.62,79.74,13877.0
2020-07-29 10:50:00,79.71,79.77,79.65,79.7,18795.0,79.71,79.77,79.65,79.7,18795.0
2020-07-29 10:55:00,79.7,79.82,79.68,79.8,13739.0,79.7,79.82,79.68,79.8,13739.0
2020-07-29 11:00:00,79.81,79.83,79.54,79.67,12432.0,79.81,79.83,79.54,79.67,12432.0
2020-07-29 11:05:00,79.67,79.81,79.61,79.7,16068.0,79.67,79.81,79.61,79.7,16068.0
2020-07-29 11:10:00,79.7,79.82,79.68,79.81,22315.0,79.7,79.82,79.68,79.81,22315.0
2020-07-29 11:15:00,79.79,79.81,79.69,79.8,21683.0,79.79,79.81,79.69,79.8,21683.0
2020-07-29 11:20:00,79.83,79.88,79.71,79.72,7983.0,79.83,79.88,79.71,79.72,7983.0
2020-07-29 11:25:00,79.71,79.87,79.71,79.87,9816.0,79.71,79.87,79.71,79.87,9816.0
2020-07-29 11:30:00,79.88,79.96,79.84,79.93,11141.0,79.88,79.96,79.84,79.93,11141.0
2020-07-29 11:35:00,79.92,79.93,79.85,79.86,15033.0,79.92,79.93,79.85,79.86,15033.0
2020-07-29 11:40:00,79.87,80.05,79.86,80.04,33943.0,79.87,80.05,79.86,80.04,33943.0
2020-07-29 11:45:00,80.05,80.1,79.95,79.98,10619.0,80.05,80.1,79.95,79.98,10619.0
2020-07-29 11:50:00,79.97,80.1,79.97,80.07,9396.0,79.97,80.1,79.97,80.07,9396.0
2020-07-29 11:55:00,80.11,80.29,80.11,80.21,24785.0,80.11,80.29,80.11,80.21,24785.0
2020-07-29 12:00:00,80.21,80.22,80.02,80.02,9894.0,80.21,80.22,80.02,80.02,9894.0
2020-07-29 12:05:00,80.02,80.03,79.83,79.91,8179.0,80.02,80.03,79.83,79.91,8179.0
2020-07-29 12:10:00,79.93,79.93,79.69,79.73,13692.0,79.93,79.93,79.69,79.73,13692.0
2020-07-29 12:15:00,79.69,79.83,79.66,79.78,13712.0,79.69,79.83,79.66,79.78,13712.0
2020-07-29 12:20:00,79.82,79.92,79.8,79.83,11067.0,79.82,79.92,79.8,79.83,11067.0
2020-07-29 12:25:00,79.81,79.92,79.78,79.84,12704.0,79.81,79.92,79.78,79.84,12704.0
2020-07-29 12:30:00,79.82,79.98,79.78,79.95,8767.0,79.82,79.98,79.78,79.95,8767.0
2020-07-29 12:35:00,79.94,79.94,79.83,79.91,8040.0,79.94,79.94,79.83,79.91,8040.0
2020-07-29 12:40:00,79.9,79.9,79.62,79.62,5647.0,79.9,79.9,79.62,79.62,5647.0
2020-07-29 12:45:00,79.64,79.7,79.62,79.66,11628.0,79.64,79.7,79.62,79.66,11628.0
2020-07-29 12:50:00,79.66,79.71,79.61,79.7,10785.0,79.66,79.71,79.61,79.7,10785.0
2020-07-29 12:55:00,79.7,79.78,79.63,79.72,20288.0,79.7,79.78,79.63,79.72,20288.0
2020-07-29 13:00:00,79.68,79.73,79.63,79.63,5044.0,79.68,79.73,79.63,79.63,5044.0
2020-07-29 13:05:00,79.62,79.64,79.58,79.59,7552.0,79.62,79.64,79.58,79.59,7552.0
2020-07-29 13:10:00,79.59,79.75,79.54,79.75,8179.0,79.59,79.75,79.54,79.75,8179.0
2020-07-29 13:15:00,79.72,79.79,79.67,79.74,6488.0,79.72,79.79,79.67,79.74,6488.0
2020-07-29 13:20:00,79.76,79.79,79.69,79.69,5970.0,79.76,79.79,79.69,79.69,5970.0
2020-07-29 13:25:00,79.68,79.72,79.63,79.65,12126.0,79.68,79.72,79.63,79.65,12126.0
2020-07-29 13:30:00,79.63,79.67,79.6,79.64,7591.0,79.63,79.67,79.6,79.64,7591.0
2020-07-29 13:35:00,79.64,79.74,79.63,79.72,6364.0,79.64,79.74,79.63,79.72,6364.0
2020-07-29 13:40:00,79.74,79.79,79.71,79.78,11236.0,79.74,79.79,79.71,79.78,11236.0
2020-07-29 13:45:00,79.79,79.88,79.73,79.88,7606.0,79.79,79.88,79.73,79.88,7606.0
2020-07-29 13:50:00,79.89,79.89,79.74,79.79,10889.0,79.89,79.89,79.74,79.79,10889.0
2020-07-29 13:55:00,79.77,79.82,79.7,79.71,8668.0,79.77,79.82,79.7,79.71,8668.0
2020-07-29 14:00:00,79.66,79.82,79.6,79.65,11978.0,79.66,79.82,79.6,79.65,11978.0
2020-07-29 14:05:00,79.62,79.82,79.62,79.82,18388.0,79.62,79.82,79.62,79.82,18388.0
2020-07-29 14:10:00,79.85,79.93,79.75,79.79,9554.0,79.85,79.93,79.75,79.79,9554.0
2020-07-29 14:15:00,79.81,79.87,79.68,79.73,6515.0,79.81,79.87,79.68,79.73,6515.0
2020-07-29 14:20:00,79.71,79.79,79.69,79.79,9847.0,79.71,79.79,79.69,79.79,9847.0
2020-07-29 14:25:00,79.82,79.84,79.72,79.77,7723.0,79.82,79.84,79.72,79.77,7723.0
2020-07-29 14:30:00,79.77,79.87,79.74,79.75,9328.0,79.77,79.87,79.74,79.75,9328.0
2020-07-29 14:35:00,79.75,79.87,79.75,79.84,10892.0,79.75,79.87,79.75,79.84,10892.0
2020-07-29 14:40:00,79.86,79.95,79.81,79.94,8571.0,79.86,79.95,79.81,79.94,8571.0
2020-07-29 14:45:00,79.95,79.95,79.86,79.89,8395.0,79.95,79.95,79.86,79.89,8395.0
2020-07-29 14:50:00,79.9,79.92,79.73,79.77,12037.0,79.9,79.92,79.73,79.77,12037.0
2020-07-29 14:55:00,79.79,79.82,79.59,79.63,13660.0,79.79,79.82,79.59,79.63,13660.0
2020-07-29 15:00:00,79.6,79.62,79.37,79.37,9891.0,79.6,79.62,79.37,79.37,9891.0
2020-07-29 15:05:00,79.4,79.55,79.37,79.52,9701.0,79.4,79.55,79.37,79.52,9701.0
2020-07-29 15:10:00,79.54,79.63,79.44,79.5,14119.0,79.54,79.63,79.44,79.5,14119.0
2020-07-29 15:15:00,79.49,79.62,79.49,79.57,9675.0,79.49,79.62,79.49,79.57,9675.0
2020-07-29 15:20:00,79.58,79.65,79.57,79.6,21128.0,79.58,79.65,79.57,79.6,21128.0
2020-07-29 15:25:00,79.6,79.65,79.56,79.65,17018.0,79.6,79.65,79.56,79.65,17018.0
2020-07-29 15:30:00,79.65,79.79,79.64,79.7,12648.0,79.65,79.79,79.64,79.7,12648.0
2020-07-29 15:35:00,79.69,79.74,79.64,79.67,13710.0,79.69,79.74,79.64,79.67,13710.0
2020-07-29 15:40:00,79.67,79.69,79.49,79.53,16718.0,79.67,79.69,79.49,79.53,16718.0
2020-07-29 15:45:00,79.51,79.56,79.39,79.46,21551.0,79.51,79.56,79.39,79.46,21551.0
2020-07-29 15:50:00,79.44,79.47,79.33,79.42,43198.0,79.44,79.47,79.33,79.42,43198.0
2020-07-29 15:55:00,79.4,79.42,79.27,79.34,100899.0,79.4,79.42,79.27,79.34,100899.0
2020-07-30 09:30:00,78.27,78.77,78.12,78.53,57039.0,78.27,78.77,78.12,78.53,57039.0
2020-07-30 09:35:00,78.47,78.53,78.12,78.15,24721.0,78.47,78.53,78.12,78.15,24721.0
2020-07-30 09:40:00,78.14,78.38,78.12,78.16,19714.0,78.14,78.38,78.12,78.16,19714.0
2020-07-30 09:45:00,78.12,78.2,78.12,78.16,44835.0,78.12,78.2,78.12,78.16,44835.0
2020-07-30 09:50:00,78.17,78.17,77.5,77.61,57353.0,78.17,78.17,77.5,77.61,57353.0
2020-07-30 09:55:00,77.61,77.64,77.51,77.64,9025.0,77.61,77.64,77.51,77.64,9025.0
2020-07-30 10:00:00,77.55,77.8,77.42,77.79,10172.0,77.55,77.8,77.42,77.79,10172.0
2020-07-30 10:05:00,77.76,77.94,77.71,77.91,14776.0,77.76,77.94,77.71,77.91,14776.0
2020-07-30 10:10:00,77.88,77.88,77.51,77.71,16850.0,77.88,77.88,77.51,77.71,16850.0
2020-07-30 10:15:00,77.66,77.78,77.63,77.77,10257.0,77.66,77.78,77.63,77.77,10257.0
2020-07-30 10:20:00,77.77,77.79,77.57,77.72,10455.0,77.77,77.79,77.57,77.72,10455.0
2020-07-30 10:25:00,77.78,77.88,77.71,77.84,12634.0,77.78,77.88,77.71,77.84,12634.0
2020-07-30 10:30:00,77.86,77.95,77.81,77.95,14000.0,77.86,77.95,77.81,77.95,14000.0
2020-07-30 10:35:00,77.92,78.07,77.87,78.03,8863.0,77.92,78.07,77.87,78.03,8863.0
2020-07-30 10:40:00,78.07,78.12,78.03,78.07,8355.0,78.07,78.12,78.03,78.07,8355.0
2020-07-30 10:45:00,78.11,78.13,77.99,77.99,11990.0,78.11,78.13,77.99,77.99,11990.0
2020-07-30 10:50:00,77.97,78.02,77.86,78.01,41297.0,77.97,78.02,77.86,78.01,41297.0
2020-07-30 10:55:00,78.02,78.21,78.02,78.2,12243.0,78.02,78.21,78.02,78.2,12243.0
2020-07-30 11:00:00,78.2,78.3,78.1,78.29,17526.0,78.2,78.3,78.1,78.29,17526.0
2020-07-30 11:05:00,78.25,78.38,78.22,78.3,14092.0,78.25,78.38,78.22,78.3,14092.0
2020-07-30 11:10:00,78.33,78.44,78.17,78.18,25557.0,78.33,78.44,78.17,78.18,25557.0
2020-07-30 11:15:00,78.18,78.24,78.07,78.21,30169.0,78.18,78.24,78.07,78.21,30169.0
2020-07-30 11:20:00,78.23,78.34,78.22,78.24,11053.0,78.23,78.34,78.22,78.24,11053.0
2020-07-30 11:25:00,78.24,78.33,78.19,78.22,9731.0,78.24,78.33,78.19,78.22,9731.0
2020-07-30 11:30:00,78.23,78.51,78.22,78.5,11492.0,78.23,78.51,78.22,78.5,11492.0
2020-07-30 11:35:00,78.49,78.58,78.43,78.56,15017.0,78.49,78.58,78.43,78.56,15017.0
2020-07-30 11:40:00,78.58,78.67,78.54,78.59,7013.0,78.58,78.67,78.54,78.59,7013.0
2020-07-30 11:45:00,78.59,78.61,78.41,78.48,9167.0,78.59,78.61,78.41,78.48,9167.0
2020-07-30 11:50:00,78.48,78.49,78.28,78.35,9869.0,78.48,78.49,78.28,78.35,9869.0
2020-07-30 11:55:00,78.36,78.39,78.28,78.38,11236.0,78.36,78.39,78.28,78.38,11236.0
2020-07-30 12:00:00,78.39,78.5,78.37,78.41,14851.0,78.39,78.5,78.37,78.41,14851.0
2020-07-30 12:05:00,78.41,78.43,78.18,78.24,15708.0,78.41,78.43,78.18,78.24,15708.0
2020-07-30 12:10:00,78.21,78.36,78.21,78.36,8482.0,78.21,78.36,78.21,78.36,8482.0
2020-07-30 12:15:00,78.38,78.67,78.38,78.59,15653.0,78.38,78.67,78.38,78.59,15653.0
2020-07-30 12:20:00,78.57,78.67,78.49,78.64,13280.0,78.57,78.67,78.49,78.64,13280.0
2020-07-30 12:25:00,78.62,78.67,78.53,78.6,5779.0,78.62,78.67,78.53,78.6,5779.0
2020-07-30 12:30:00,78.61,78.72,78.5,78.52,18652.0,78.61,78.72,78.5,78.52,18652.0
2020-07-30 12:35:00,78.5,78.56,78.46,78.56,8492.0,78.5,78.56,78.46,78.56,8492.0
2020-07-30 12:40:00,78.56,78.61,78.52,78.56,6596.0,78.56,78.61,78.52,78.56,6596.0
2020-07-30 12:45:00,78.56,78.59,78.49,78.56,3967.0,78.56,78.59,78.49,78.56,3967.0
2020-07-30 12:50:00,78.56,78.61,78.53,78.53,3099.0,78.56,78.61,78.53,78.53,3099.0
2020-07-30 12:55:00,78.52,78.52,78.45,78.5,5466.0,78.52,78.52,78.45,78.5,5466.0
2020-07-30 13:00:00,78.49,78.61,78.46,78.57,5172.0,78.49,78.61,78.46,78.57,5172.0
2020-07-30 13:05:00,78.61,78.7,78.58,78.62,6191.0,78.61,78.7,78.58,78.62,6191.0
2020-07-30 13:10:00,78.62,78.69,78.6,78.69,4512.0,78.62,78.69,78.6,78.69,4512.0
2020-07-30 13:15:00,78.68,78.75,78.65,78.73,13680.0,78.68,78.75,78.65,78.73,13680.0
2020-07-30 13:20:00,78.73,78.75,78.71,78.74,4945.0,78.73,78.75,78.71,78.74,4945.0
2020-07-30 13:25:00,78.71,78.85,78.71,78.76,6962.0,78.71,78.85,78.71,78.76,6962.0
2020-07-30 13:30:00,78.76,78.85,78.7,78.79,5639.0,78.76,78.85,78.7,78.79,5639.0
2020-07-30 13:35:00,78.82,78.82,78.73,78.75,6132.0,78.82,78.82,78.73,78.75,6132.0
2020-07-30 13:40:00,78.75,78.89,78.75,78.87,6200.0,78.75,78.89,78.75,78.87,6200.0
2020-07-30 13:45:00,78.86,78.9,78.79,78.89,5727.0,78.86,78.9,78.79,78.89,5727.0
2020-07-30 13:50:00,78.87,79.0,78.87,79.0,4548.0,78.87,79.0,78.87,79.0,4548.0
2020-07-30 13:55:00,79.02,79.02,78.89,78.96,7885.0,79.02,79.02,78.89,78.96,7885.0
2020-07-30 14:00:00,78.91,79.06,78.91,78.96,9780.0,78.91,79.06,78.91,78.96,9780.0
2020-07-30 14:05:00,78.92,79.0,78.82,78.89,12373.0,78.92,79.0,78.82,78.89,12373.0
2020-07-30 14:10:00,78.89,78.89,78.73,78.73,10157.0,78.89,78.89,78.73,78.73,10157.0
2020-07-30 14:15:00,78.72,78.76,78.65,78.67,7460.0,78.72,78.76,78.65,78.67,7460.0
2020-07-30 14:20:00,78.64,78.72,78.57,78.72,11359.0,78.64,78.72,78.57,78.72,11359.0
2020-07-30 14:25:00,78.72,78.74,78.66,78.74,8772.0,78.72,78.74,78.66,78.74,8772.0
2020-07-30 14:30:00,78.77,78.81,78.72,78.75,7113.0,78.77,78.81,78.72,78.75,7113.0
2020-07-30 14:35:00,78.75,78.91,78.74,78.87,9220.0,78.75,78.91,78.74,78.87,9220.0
2020-07-30 14:40:00,78.88,78.94,78.87,78.91,5223.0,78.88,78.94,78.87,78.91,5223.0
2020-07-30 14:45:00,78.93,78.98,78.9,78.94,7313.0,78.93,78.98,78.9,78.94,7313.0
2020-07-30 14:50:00,78.95,78.97,78.87,78.88,9802.0,78.95,78.97,78.87,78.88,9802.0
2020-07-30 14:55:00,78.89,79.0,78.83,78.91,12827.0,78.89,79.0,78.83,78.91,12827.0
2020-07-30 15:00:00,78.92,78.99,78.77,78.81,10011.0,78.92,78.99,78.77,78.81,10011.0
2020-07-30 15:05:00,78.78,78.79,78.71,78.79,12312.0,78.78,78.79,78.71,78.79,12312.0
2020-07-30 15:10:00,78.78,78.87,78.72,78.83,9149.0,78.78,78.87,78.72,78.83,9149.0
2020-07-30 15:15:00,78.82,78.96,78.77,78.95,13528.0,78.82,78.96,78.77,78.95,13528.0
2020-07-30 15:20:00,78.95,78.96,78.8,78.92,11197.0,78.95,78.96,78.8,78.92,11197.0
2020-07-30 15:25:00,78.91,78.94,78.86,78.94,12179.0,78.91,78.94,78.86,78.94,12179.0
2020-07-30 15:30:00,78.95,79.02,78.86,78.89,13086.0,78.95,79.02,78.86,78.89,13086.0
2020-07-30 15:35:00,78.86,78.91,78.8,78.84,14082.0,78.86,78.91,78.8,78.84,14082.0
2020-07-30 15:40:00,78.85,78.88,78.72,78.76,28462.0,78.85,78.88,78.72,78.76,28462.0
2020-07-30 15:45:00,78.77,78.87,78.74,78.84,19164.0,78.77,78.87,78.74,78.84,19164.0
2020-07-30 15:50:00,78.87,78.96,78.77,78.84,38072.0,78.87,78.96,78.77,78.84,38072.0
2020-07-30 15:55:00,78.85,78.97,78.82,78.95,73496.0,78.85,78.97,78.82,78.95,73496.0
2020-07-31 09:30:00,79.06,79.3,78.49,78.77,63065.0,79.06,79.3,78.49,78.77,63065.0
2020-07-31 09:35:00,78.73,79.01,78.72,78.8,20277.0,78.73,79.01,78.72,78.8,20277.0
2020-07-31 09:40:00,78.76,79.02,78.65,79.0,24860.0,78.76,79.02,78.65,79.0,24860.0
2020-07-31 09:45:00,78.95,79.13,78.9,78.98,16358.0,78.95,79.13,78.9,78.98,16358.0
2020-07-31 09:50:00,78.99,79.12,78.81,79.12,14349.0,78.99,79.12,78.81,79.12,14349.0
2020-07-31 09:55:00,79.04,79.11,78.91,79.0,7034.0,79.04,79.11,78.91,79.0,7034.0
2020-07-31 10:00:00,78.97,79.04,78.78,78.78,28087.0,78.97,79.04,78.78,78.78,28087.0
2020-07-31 10:05:00,78.78,78.86,78.57,78.78,16653.0,78.78,78.86,78.57,78.78,16653.0
2020-07-31 10:10:00,78.8,78.95,78.72,78.86,15240.0,78.8,78.95,78.72,78.86,15240.0
2020-07-31 10:15:00,78.84,78.91,78.73,78.8,23634.0,78.84,78.91,78.73,78.8,23634.0
2020-07-31 10:20:00,78.74,78.93,78.63,78.88,14683.0,78.74,78.93,78.63,78.88,14683.0
2020-07-31 10:25:00,78.86,78.86,78.59,78.59,19983.0,78.86,78.86,78.59,78.59,19983.0
2020-07-31 10:30:00,78.64,78.73,78.35,78.35,21221.0,78.64,78.73,78.35,78.35,21221.0
2020-07-31 10:35:00,78.28,78.47,78.26,78.38,9836.0,78.28,78.47,78.26,78.38,9836.0
2020-07-31 10:40:00,78.36,78.45,78.1,78.17,14751.0,78.36,78.45,78.1,78.17,14751.0
2020-07-31 10:45:00,78.2,78.23,78.08,78.21,5527.0,78.2,78.23,78.08,78.21,5527.0
2020-07-31 10:50:00,78.2,78.25,78.03,78.17,5430.0,78.2,78.25,78.03,78.17,5430.0
2020-07-31 10:55:00,78.15,78.3,78.06,78.27,9138.0,78.15,78.3,78.06,78.27,9138.0
2020-07-31 11:00:00,78.29,78.45,78.24,78.4,12669.0,78.29,78.45,78.24,78.4,12669.0
2020-07-31 11:05:00,78.36,78.36,78.21,78.29,5432.0,78.36,78.36,78.21,78.29,5432.0
2020-07-31 11:10:00,78.22,78.46,78.21,78.43,4784.0,78.22,78.46,78.21,78.43,4784.0
2020-07-31 11:15:00,78.42,78.61,78.34,78.61,5065.0,78.42,78.61,78.34,78.61,5065.0
2020-07-31 11:20:00,78.63,78.66,78.42,78.43,5060.0,78.63,78.66,78.42,78.43,5060.0
2020-07-31 11:25:00,78.45,78.47,78.33,78.4,6369.0,78.45,78.47,78.33,78.4,6369.0
2020-07-31 11:30:00,78.4,78.5,78.16,78.2,5894.0,78.4,78.5,78.16,78.2,5894.0
2020-07-31 11:35:00,78.18,78.26,78.09,78.26,5790.0,78.18,78.26,78.09,78.26,5790.0
2020-07-31 11:40:00,78.25,78.35,78.24,78.29,7091.0,78.25,78.35,78.24,78.29,7091.0
2020-07-31 11:45:00,78.27,78.5,78.27,78.45,10556.0,78.27,78.5,78.27,78.45,10556.0
2020-07-31 11:50:00,78.43,78.43,78.21,78.21,6887.0,78.43,78.43,78.21,78.21,6887.0
2020-07-31 11:55:00,78.2,78.26,78.1,78.23,7487.0,78.2,78.26,78.1,78.23,7487.0
2020-07-31 12:00:00,78.23,78.23,78.02,78.07,7380.0,78.23,78.23,78.02,78.07,7380.0
2020-07-31 12:05:00,78.09,78.14,77.97,77.97,8661.0,78.09,78.14,77.97,77.97,8661.0
2020-07-31 12:10:00,77.98,78.12,77.98,78.07,4533.0,77.98,78.12,77.98,78.07,4533.0
2020-07-31 12:15:00,78.0,78.08,77.92,78.02,5082.0,78.0,78.08,77.92,78.02,5082.0
2020-07-31 12:20:00,78.02,78.11,78.02,78.1,3255.0,78.02,78.11,78.02,78.1,3255.0
2020-07-31 12:25:00,78.06,78.15,78.02,78.12,2700.0,78.06,78.15,78.02,78.12,2700.0
2020-07-31 12:30:00,78.09,78.11,77.92,77.94,6639.0,78.09,78.11,77.92,77.94,6639.0
2020-07-31 12:35:00,77.9,77.91,77.82,77.88,8367.0,77.9,77.91,77.82,77.88,8367.0
2020-07-31 12:40:00,77.87,77.99,77.87,77.96,6408.0,77.87,77.99,77.87,77.96,6408.0
2020-07-31 12:45:00,77.95,78.01,77.89,77.98,4315.0,77.95,78.01,77.89,77.98,4315.0
2020-07-31 12:50:00,77.95,78.07,77.93,77.95,5323.0,77.95,78.07,77.93,77.95,5323.0
2020-07-31 12:55:00,77.94,77.97,77.84,77.95,7953.0,77.94,77.97,77.84,77.95,7953.0
2020-07-31 13:00:00,77.95,78.02,77.9,78.01,4820.0,77.95,78.02,77.9,78.01,4820.0
2020-07-31 13:05:00,78.02,78.09,77.95,77.95,6133.0,78.02,78.09,77.95,77.95,6133.0
2020-07-31 13:10:00,77.98,78.0,77.92,77.99,7564.0,77.98,78.0,77.92,77.99,7564.0
2020-07-31 13:15:00,77.97,77.97,77.83,77.9,7414.0,77.97,77.97,77.83,77.9,7414.0
2020-07-31 13:20:00,77.9,78.03,77.9,78.02,3506.0,77.9,78.03,77.9,78.02,3506.0
2020-07-31 13:25:00,78.05,78.07,78.0,78.06,4363.0,78.05,78.07,78.0,78.06,4363.0
2020-07-31 13:30:00,78.06,78.13,78.01,78.01,8517.0,78.06,78.13,78.01,78.01,8517.0
2020-07-31 13:35:00,78.01,78.03,77.97,77.98,4000.0,78.01,78.03,77.97,77.98,4000.0
2020-07-31 13:40:00,77.99,78.09,77.99,78.07,6038.0,77.99,78.09,77.99,78.07,6038.0
2020-07-31 13:45:00,78.06,78.17,78.03,78.17,5330.0,78.06,78.17,78.03,78.17,5330.0
2020-07-31 13:50:00,78.15,78.18,78.12,78.14,7295.0,78.15,78.18,78.12,78.14,7295.0
2020-07-31 13:55:00,78.16,78.19,77.97,77.99,5757.0,78.16,78.19,77.97,77.99,5757.0
2020-07-31 14:00:00,77.99,78.1,77.99,78.02,13367.0,77.99,78.1,77.99,78.02,13367.0
2020-07-31 14:05:00,78.01,78.01,77.81,77.88,9439.0,78.01,78.01,77.81,77.88,9439.0
2020-07-31 14:10:00,77.9,77.93,77.88,77.88,4817.0,77.9,77.93,77.88,77.88,4817.0
2020-07-31 14:15:00,77.89,77.95,77.86,77.91,12976.0,77.89,77.95,77.86,77.91,12976.0
2020-07-31 14:20:00,77.92,77.94,77.87,77.92,4335.0,77.92,77.94,77.87,77.92,4335.0
2020-07-31 14:25:00,77.93,77.96,77.92,77.95,4351.0,77.93,77.96,77.92,77.95,4351.0
2020-07-31 14:30:00,77.94,78.06,77.91,77.99,9084.0,77.94,78.06,77.91,77.99,9084.0
2020-07-31 14:35:00,77.96,78.1,77.95,78.04,6828.0,77.96,78.1,77.95,78.04,6828.0
2020-07-31 14:40:00,78.01,78.18,77.99,78.18,3828.0,78.01,78.18,77.99,78.18,3828.0
2020-07-31 14:45:00,78.15,78.25,78.14,78.14,15884.0,78.15,78.25,78.14,78.14,15884.0
2020-07-31 14:50:00,78.15,78.31,78.15,78.26,12232.0,78.15,78.31,78.15,78.26,12232.0
2020-07-31 14:55:00,78.24,78.3,78.2,78.3,10158.0,78.24,78.3,78.2,78.3,10158.0
2020-07-31 15:00:00,78.27,78.35,78.21,78.28,13649.0,78.27,78.35,78.21,78.28,13649.0
2020-07-31 15:05:00,78.29,78.32,78.21,78.29,10911.0,78.29,78.32,78.21,78.29,10911.0
2020-07-31 15:10:00,78.27,78.32,78.23,78.29,4238.0,78.27,78.32,78.23,78.29,4238.0
2020-07-31 15:15:00,78.3,78.38,78.22,78.27,12716.0,78.3,78.38,78.22,78.27,12716.0
2020-07-31 15:20:00,78.29,78.38,78.28,78.33,9757.0,78.29,78.38,78.28,78.33,9757.0
2020-07-31 15:25:00,78.33,78.36,78.22,78.27,8389.0,78.33,78.36,78.22,78.27,8389.0
2020-07-31 15:30:00,78.28,78.33,78.21,78.23,15686.0,78.28,78.33,78.21,78.23,15686.0
2020-07-31 15:35:00,78.25,78.31,78.07,78.09,26651.0,78.25,78.31,78.07,78.09,26651.0
2020-07-31 15:40:00,78.07,78.08,77.8,77.81,104974.0,78.07,78.08,77.8,77.81,104974.0
2020-07-31 15:45:00,77.82,78.15,77.79,77.92,105421.0,77.82,78.15,77.79,77.92,105421.0
2020-07-31 15:50:00,77.92,78.12,77.91,78.11,88575.0,77.92,78.12,77.91,78.11,88575.0
2020-07-31 15:55:00,78.1,78.45,78.1,78.44,104945.0,78.1,78.45,78.1,78.44,104945.0
2020-08-03 09:30:00,78.58,78.88,78.51,78.59,60596.0,78.58,78.88,78.51,78.59,60596.0
2020-08-03 09:35:00,78.51,78.51,78.28,78.47,16391.0,78.51,78.51,78.28,78.47,16391.0
2020-08-03 09:40:00,78.43,78.43,78.18,78.19,11126.0,78.43,78.43,78.18,78.19,11126.0
2020-08-03 09:45:00,78.16,78.31,78.14,78.31,11130.0,78.16,78.31,78.14,78.31,11130.0
2020-08-03 09:50:00,78.29,78.36,78.11,78.12,14897.0,78.29,78.36,78.11,78.12,14897.0
2020-08-03 09:55:00,78.15,78.46,78.15,78.46,8350.0,78.15,78.46,78.15,78.46,8350.0
2020-08-03 10:00:00,78.41,78.54,78.34,78.41,24736.0,78.41,78.54,78.34,78.41,24736.0
2020-08-03 10:05:00,78.41,78.41,78.22,78.29,17596.0,78.41,78.41,78.22,78.29,17596.0
2020-08-03 10:10:00,78.32,78.41,78.28,78.31,12420.0,78.32,78.41,78.28,78.31,12420.0
2020-08-03 10:15:00,78.31,78.64,78.29,78.62,7529.0,78.31,78.64,78.29,78.62,7529.0
2020-08-03 10:20:00,78.63,78.65,78.41,78.49,11817.0,78.63,78.65,78.41,78.49,11817.0
2020-08-03 10:25:00,78.53,78.54,78.29,78.29,7704.0,78.53,78.54,78.29,78.29,7704.0
2020-08-03 10:30:00,78.3,78.42,78.24,78.33,10970.0,78.3,78.42,78.24,78.33,10970.0
2020-08-03 10:35:00,78.33,78.33,78.21,78.29,4211.0,78.33,78.33,78.21,78.29,4211.0
2020-08-03 10:40:00,78.29,78.38,78.26,78.32,7725.0,78.29,78.38,78.26,78.32,7725.0
2020-08-03 10:45:00,78.35,78.35,78.22,78.24,9909.0,78.35,78.35,78.22,78.24,9909.0
2020-08-03 10:50:00,78.26,78.36,78.26,78.36,5893.0,78.26,78.36,78.26,78.36,5893.0
2020-08-03 10:55:00,78.34,78.38,78.21,78.24,6320.0,78.34,78.38,78.21,78.24,6320.0
2020-08-03 11:00:00,78.26,78.31,78.13,78.31,19623.0,78.26,78.31,78.13,78.31,19623.0
2020-08-03 11:05:00,78.3,78.35,78.13,78.13,8418.0,78.3,78.35,78.13,78.13,8418.0
2020-08-03 11:10:00,78.13,78.14,78.04,78.08,12438.0,78.13,78.14,78.04,78.08,12438.0
2020-08-03 11:15:00,78.06,78.14,78.03,78.05,11531.0,78.06,78.14,78.03,78.05,11531.0
2020-08-03 11:20:00,78.07,78.13,78.03,78.13,10400.0,78.07,78.13,78.03,78.13,10400.0
2020-08-03 11:25:00,78.13,78.21,78.08,78.1,13549.0,78.13,78.21,78.08,78.1,13549.0
2020-08-03 11:30:00,78.12,78.3,78.12,78.2,5951.0,78.12,78.3,78.12,78.2,5951.0
2020-08-03 11:35:00,78.2,78.23,78.15,78.15,3111.0,78.2,78.23,78.15,78.15,3111.0
2020-08-03 11:40:00,78.17,78.37,78.15,78.33,7925.0,78.17,78.37,78.15,78.33,7925.0
2020-08-03 11:45:00,78.35,78.35,78.27,78.3,1692.0,78.35,78.35,78.27,78.3,1692.0
2020-08-03 11:50:00,78.26,78.26,78.15,78.15,6343.0,78.26,78.26,78.15,78.15,6343.0
2020-08-03 11:55:00,78.16,78.16,77.76,77.76,20308.0,78.16,78.16,77.76,77.76,20308.0
2020-08-03 12:00:00,77.75,77.92,77.72,77.82,17814.0,77.75,77.92,77.72,77.82,17814.0
2020-08-03 12:05:00,77.8,77.87,77.72,77.87,7790.0,77.8,77.87,77.72,77.87,7790.0
2020-08-03 12:10:00,77.83,77.99,77.74,77.95,5106.0,77.83,77.99,77.74,77.95,5106.0
2020-08-03 12:15:00,77.91,77.99,77.91,77.93,5153.0,77.91,77.99,77.91,77.93,5153.0
2020-08-03 12:20:00,77.93,78.04,77.9,78.01,16103.0,77.93,78.04,77.9,78.01,16103.0
2020-08-03 12:25:00,78.03,78.1,77.97,78.02,5397.0,78.03,78.1,77.97,78.02,5397.0
2020-08-03 12:30:00,78.01,78.03,77.95,77.99,11382.0,78.01,78.03,77.95,77.99,11382.0
2020-08-03 12:35:00,77.96,78.17,77.96,78.14,11206.0,77.96,78.17,77.96,78.14,11206.0
2020-08-03 12:40:00,78.12,78.2,78.09,78.09,7334.0,78.12,78.2,78.09,78.09,7334.0
2020-08-03 12:45:00,78.09,78.33,78.09,78.28,10094.0,78.09,78.33,78.09,78.28,10094.0
2020-08-03 12:50:00,78.29,78.35,78.24,78.35,8382.0,78.29,78.35,78.24,78.35,8382.0
2020-08-03 12:55:00,78.32,78.44,78.26,78.41,10121.0,78.32,78.44,78.26,78.41,10121.0
2020-08-03 13:00:00,78.41,78.46,78.39,78.43,4711.0,78.41,78.46,78.39,78.43,4711.0
2020-08-03 13:05:00,78.45,78.49,78.36,78.36,3629.0,78.45,78.49,78.36,78.36,3629.0
2020-08-03 13:10:00,78.39,78.47,78.35,78.37,6356.0,78.39,78.47,78.35,78.37,6356.0
2020-08-03 13:15:00,78.4,78.48,78.39,78.43,4755.0,78.4,78.48,78.39,78.43,4755.0
2020-08-03 13:20:00,78.47,78.56,78.44,78.55,3881.0,78.47,78.56,78.44,78.55,3881.0
2020-08-03 13:25:00,78.54,78.56,78.47,78.56,4959.0,78.54,78.56,78.47,78.56,4959.0
2020-08-03 13:30:00,78.54,78.59,78.51,78.52,3788.0,78.54,78.59,78.51,78.52,3788.0
2020-08-03 13:35:00,78.52,78.52,78.45,78.47,6410.0,78.52,78.52,78.45,78.47,6410.0
2020-08-03 13:40:00,78.46,78.51,78.37,78.4,3828.0,78.46,78.51,78.37,78.4,3828.0
2020-08-03 13:45:00,78.4,78.43,78.37,78.39,3432.0,78.4,78.43,78.37,78.39,3432.0
2020-08-03 13:50:00,78.37,78.41,78.3,78.3,4594.0,78.37,78.41,78.3,78.3,4594.0
2020-08-03 13:55:00,78.28,78.28,78.18,78.18,7377.0,78.28,78.28,78.18,78.18,7377.0
2020-08-03 14:00:00,78.19,78.2,78.05,78.17,17488.0,78.19,78.2,78.05,78.17,17488.0
2020-08-03 14:05:00,78.15,78.15,77.96,77.96,19347.0,78.15,78.15,77.96,77.96,19347.0
2020-08-03 14:10:00,77.98,78.01,77.9,77.95,13803.0,77.98,78.01,77.9,77.95,13803.0
2020-08-03 14:15:00,77.98,78.04,77.92,77.92,12214.0,77.98,78.04,77.92,77.92,12214.0
2020-08-03 14:20:00,77.91,77.98,77.89,77.95,16674.0,77.91,77.98,77.89,77.95,16674.0
2020-08-03 14:25:00,77.93,77.96,77.89,77.89,6441.0,77.93,77.96,77.89,77.89,6441.0
2020-08-03 14:30:00,77.91,77.98,77.91,77.95,13439.0,77.91,77.98,77.91,77.95,13439.0
2020-08-03 14:35:00,77.93,78.01,77.89,78.01,11659.0,77.93,78.01,77.89,78.01,11659.0
2020-08-03 14:40:00,78.02,78.04,77.92,77.92,11760.0,78.02,78.04,77.92,77.92,11760.0
2020-08-03 14:45:00,77.91,77.99,77.89,77.92,12142.0,77.91,77.99,77.89,77.92,12142.0
2020-08-03 14:50:00,77.9,78.17,77.89,78.17,14651.0,77.9,78.17,77.89,78.17,14651.0
2020-08-03 14:55:00,78.14,78.38,78.12,78.36,23813.0,78.14,78.38,78.12,78.36,23813.0
2020-08-03 15:00:00,78.35,78.36,78.05,78.05,15031.0,78.35,78.36,78.05,78.05,15031.0
2020-08-03 15:05:00,78.05,78.18,78.0,78.15,17477.0,78.05,78.18,78.0,78.15,17477.0
2020-08-03 15:10:00,78.14,78.14,78.06,78.07,13417.0,78.14,78.14,78.06,78.07,13417.0
2020-08-03 15:15:00,78.06,78.07,77.97,77.99,18189.0,78.06,78.07,77.97,77.99,18189.0
2020-08-03 15:20:00,77.98,78.09,77.97,78.09,12943.0,77.98,78.09,77.97,78.09,12943.0
2020-08-03 15:25:00,78.09,78.11,78.04,78.05,13012.0,78.09,78.11,78.04,78.05,13012.0
2020-08-03 15:30:00,78.05,78.11,77.89,78.04,25991.0,78.05,78.11,77.89,78.04,25991.0
2020-08-03 15:35:00,78.04,78.17,78.02,78.17,17721.0,78.04,78.17,78.02,78.17,17721.0
2020-08-03 15:40:00,78.14,78.24,78.11,78.21,20674.0,78.14,78.24,78.11,78.21,20674.0
2020-08-03 15:45:00,78.21,78.25,78.13,78.19,26521.0,78.21,78.25,78.13,78.19,26521.0
2020-08-03 15:50:00,78.19,78.21,78.05,78.19,31360.0,78.19,78.21,78.05,78.19,31360.0
2020-08-03 15:55:00,78.17,78.18,78.0,78.04,55075.0,78.17,78.18,78.0,78.04,55075.0
2020-08-04 09:30:00,77.82,77.94,77.71,77.71,69735.0,77.82,77.94,77.71,77.71,69735.0
2020-08-04 09:35:00,77.7,77.75,77.23,77.34,24678.0,77.7,77.75,77.23,77.34,24678.0
2020-08-04 09:40:00,77.32,77.59,77.2,77.56,16165.0,77.32,77.59,77.2,77.56,16165.0
2020-08-04 09:45:00,77.56,77.7,77.47,77.63,40608.0,77.56,77.7,77.47,77.63,40608.0
2020-08-04 09:50:00,77.64,77.7,77.18,77.19,16405.0,77.64,77.7,77.18,77.19,16405.0
2020-08-04 09:55:00,77.21,77.34,77.07,77.13,27742.0,77.21,77.34,77.07,77.13,27742.0
2020-08-04 10:00:00,77.17,77.17,76.91,76.99,29672.0,77.17,77.17,76.91,76.99,29672.0
2020-08-04 10:05:00,76.99,77.31,76.97,77.26,8890.0,76.99,77.31,76.97,77.26,8890.0
2020-08-04 10:10:00,77.29,77.45,77.28,77.3,9676.0,77.29,77.45,77.28,77.3,9676.0
2020-08-04 10:15:00,77.29,77.31,77.12,77.15,9134.0,77.29,77.31,77.12,77.15,9134.0
2020-08-04 10:20:00,77.14,77.24,77.1,77.13,9722.0,77.14,77.24,77.1,77.13,9722.0
2020-08-04 10:25:00,77.14,77.18,76.95,77.06,9433.0,77.14,77.18,76.95,77.06,9433.0
2020-08-04 10:30:00,77.09,77.32,77.03,77.27,16192.0,77.09,77.32,77.03,77.27,16192.0
2020-08-04 10:35:00,77.25,77.5,77.2,77.39,21269.0,77.25,77.5,77.2,77.39,21269.0
2020-08-04 10:40:00,77.36,77.53,77.26,77.53,16574.0,77.36,77.53,77.26,77.53,16574.0
2020-08-04 10:45:00,77.52,77.58,77.48,77.54,13789.0,77.52,77.58,77.48,77.54,13789.0
2020-08-04 10:50:00,77.54,77.74,77.53,77.65,12312.0,77.54,77.74,77.53,77.65,12312.0
2020-08-04 10:55:00,77.63,77.71,77.59,77.63,11445.0,77.63,77.71,77.59,77.63,11445.0
2020-08-04 11:00:00,77.65,77.73,77.59,77.69,22082.0,77.65,77.73,77.59,77.69,22082.0
2020-08-04 11:05:00,77.69,77.69,77.4,77.53,7730.0,77.69,77.69,77.4,77.53,7730.0
2020-08-04 11:10:00,77.54,77.65,77.53,77.63,5255.0,77.54,77.65,77.53,77.63,5255.0
2020-08-04 11:15:00,77.63,77.65,77.37,77.44,12021.0,77.63,77.65,77.37,77.44,12021.0
2020-08-04 11:20:00,77.48,77.48,77.34,77.41,8799.0,77.48,77.48,77.34,77.41,8799.0
2020-08-04 11:25:00,77.46,77.55,77.42,77.46,6523.0,77.46,77.55,77.42,77.46,6523.0
2020-08-04 11:30:00,77.47,77.48,77.39,77.47,5069.0,77.47,77.48,77.39,77.47,5069.0
2020-08-04 11:35:00,77.45,77.5,77.29,77.29,7812.0,77.45,77.5,77.29,77.29,7812.0
2020-08-04 11:40:00,77.28,77.37,77.25,77.26,9604.0,77.28,77.37,77.25,77.26,9604.0
2020-08-04 11:45:00,77.24,77.24,77.13,77.13,3761.0,77.24,77.24,77.13,77.13,3761.0
2020-08-04 11:50:00,77.11,77.14,77.03,77.06,7303.0,77.11,77.14,77.03,77.06,7303.0
2020-08-04 11:55:00,77.03,77.08,76.93,76.98,9317.0,77.03,77.08,76.93,76.98,9317.0
2020-08-04 12:00:00,76.97,77.06,76.93,76.94,10618.0,76.97,77.06,76.93,76.94,10618.0
2020-08-04 12:05:00,76.93,76.96,76.91,76.91,6514.0,76.93,76.96,76.91,76.91,6514.0
2020-08-04 12:10:00,76.91,76.96,76.87,76.88,6604.0,76.91,76.96,76.87,76.88,6604.0
2020-08-04 12:15:00,76.87,77.03,76.85,76.93,8085.0,76.87,77.03,76.85,76.93,8085.0
2020-08-04 12:20:00,76.94,77.09,76.92,77.03,14352.0,76.94,77.09,76.92,77.03,14352.0
2020-08-04 12:25:00,77.03,77.04,76.97,77.0,4914.0,77.03,77.04,76.97,77.0,4914.0
2020-08-04 12:30:00,76.99,77.16,76.96,77.16,5499.0,76.99,77.16,76.96,77.16,5499.0
2020-08-04 12:35:00,77.13,77.15,76.99,77.03,8472.0,77.13,77.15,76.99,77.03,8472.0
2020-08-04 12:40:00,77.08,77.08,76.94,77.04,6822.0,77.08,77.08,76.94,77.04,6822.0
2020-08-04 12:45:00,77.05,77.05,76.94,76.94,3314.0,77.05,77.05,76.94,76.94,3314.0
2020-08-04 12:50:00,76.92,76.95,76.86,76.88,5218.0,76.92,76.95,76.86,76.88,5218.0
2020-08-04 12:55:00,76.86,76.97,76.86,76.91,5937.0,76.86,76.97,76.86,76.91,5937.0
2020-08-04 13:00:00,76.88,76.91,76.8,76.81,5500.0,76.88,76.91,76.8,76.81,5500.0
2020-08-04 13:05:00,76.81,76.86,76.81,76.86,5013.0,76.81,76.86,76.81,76.86,5013.0
2020-08-04 13:10:00,76.89,76.89,76.83,76.85,3787.0,76.89,76.89,76.83,76.85,3787.0
2020-08-04 13:15:00,76.86,76.98,76.84,76.95,9280.0,76.86,76.98,76.84,76.95,9280.0
2020-08-04 13:20:00,76.97,76.97,76.86,76.9,10645.0,76.97,76.97,76.86,76.9,10645.0
2020-08-04 13:25:00,76.9,76.95,76.86,76.95,3976.0,76.9,76.95,76.86,76.95,3976.0
2020-08-04 13:30:00,76.95,76.97,76.85,76.85,5517.0,76.95,76.97,76.85,76.85,5517.0
2020-08-04 13:35:00,76.83,76.83,76.69,76.74,11829.0,76.83,76.83,76.69,76.74,11829.0
2020-08-04 13:40:00,76.74,76.77,76.66,76.7,4988.0,76.74,76.77,76.66,76.7,4988.0
2020-08-04 13:45:00,76.65,76.69,76.64,76.65,2414.0,76.65,76.69,76.64,76.65,2414.0
2020-08-04 13:50:00,76.63,76.77,76.63,76.73,3850.0,76.63,76.77,76.63,76.73,3850.0
2020-08-04 13:55:00,76.7,76.8,76.7,76.79,3937.0,76.7,76.8,76.7,76.79,3937.0
2020-08-04 14:00:00,76.82,76.83,76.75,76.77,4489.0,76.82,76.83,76.75,76.77,4489.0
2020-08-04 14:05:00,76.78,76.8,76.76,76.76,3888.0,76.78,76.8,76.76,76.76,3888.0
2020-08-04 14:10:00,76.76,76.78,76.7,76.72,5563.0,76.76,76.78,76.7,76.72,5563.0
2020-08-04 14:15:00,76.71,76.71,76.54,76.57,8401.0,76.71,76.71,76.54,76.57,8401.0
2020-08-04 14:20:00,76.55,76.58,76.4,76.44,14258.0,76.55,76.58,76.4,76.44,14258.0
2020-08-04 14:25:00,76.44,76.44,76.3,76.34,11062.0,76.44,76.44,76.3,76.34,11062.0
2020-08-04 14:30:00,76.33,76.34,76.2,76.22,12088.0,76.33,76.34,76.2,76.22,12088.0
2020-08-04 14:35:00,76.22,76.22,76.07,76.09,19844.0,76.22,76.22,76.07,76.09,19844.0
2020-08-04 14:40:00,76.1,76.15,76.06,76.1,10552.0,76.1,76.15,76.06,76.1,10552.0
2020-08-04 14:45:00,76.1,76.21,76.05,76.2,19216.0,76.1,76.21,76.05,76.2,19216.0
2020-08-04 14:50:00,76.22,76.25,76.17,76.22,8409.0,76.22,76.25,76.17,76.22,8409.0
2020-08-04 14:55:00,76.2,76.33,76.19,76.33,19878.0,76.2,76.33,76.19,76.33,19878.0
2020-08-04 15:00:00,76.33,76.47,76.33,76.47,11832.0,76.33,76.47,76.33,76.47,11832.0
2020-08-04 15:05:00,76.47,76.47,76.27,76.35,10941.0,76.47,76.47,76.27,76.35,10941.0
2020-08-04 15:10:00,76.37,76.4,76.32,76.38,6311.0,76.37,76.4,76.32,76.38,6311.0
2020-08-04 15:15:00,76.36,76.38,76.2,76.29,17971.0,76.36,76.38,76.2,76.29,17971.0
2020-08-04 15:20:00,76.28,76.35,76.27,76.35,9796.0,76.28,76.35,76.27,76.35,9796.0
2020-08-04 15:25:00,76.34,76.35,76.26,76.27,11180.0,76.34,76.35,76.26,76.27,11180.0
2020-08-04 15:30:00,76.27,76.29,76.17,76.24,12540.0,76.27,76.29,76.17,76.24,12540.0
2020-08-04 15:35:00,76.25,76.43,76.25,76.43,25803.0,76.25,76.43,76.25,76.43,25803.0
2020-08-04 15:40:00,76.44,76.44,76.32,76.34,17106.0,76.44,76.44,76.32,76.34,17106.0
2020-08-04 15:45:00,76.33,76.45,76.26,76.45,25051.0,76.33,76.45,76.26,76.45,25051.0
2020-08-04 15:50:00,76.45,76.57,76.34,76.39,46321.0,76.45,76.57,76.34,76.39,46321.0
2020-08-04 15:55:00,76.39,76.62,76.39,76.61,96989.0,76.39,76.62,76.39,76.61,96989.0
2020-08-05 09:30:00,76.85,77.14,76.73,76.73,35277.0,76.85,77.14,76.73,76.73,35277.0
2020-08-05 09:35:00,76.73,77.02,76.73,76.89,6711.0,76.73,77.02,76.73,76.89,6711.0
2020-08-05 09:40:00,76.9,77.04,76.76,76.95,12078.0,76.9,77.04,76.76,76.95,12078.0
2020-08-05 09:45:00,76.88,76.95,76.8,76.83,13136.0,76.88,76.95,76.8,76.83,13136.0
2020-08-05 09:50:00,76.9,77.02,76.89,77.0,7274.0,76.9,77.02,76.89,77.0,7274.0
2020-08-05 09:55:00,77.0,77.14,76.93,77.09,10813.0,77.0,77.14,76.93,77.09,10813.0
2020-08-05 10:00:00,77.15,77.39,77.05,77.34,29954.0,77.15,77.39,77.05,77.34,29954.0
2020-08-05 10:05:00,77.32,77.7,77.29,77.7,20168.0,77.32,77.7,77.29,77.7,20168.0
2020-08-05 10:10:00,77.73,77.79,77.63,77.72,14143.0,77.73,77.79,77.63,77.72,14143.0
2020-08-05 10:15:00,77.69,77.72,77.63,77.68,12295.0,77.69,77.72,77.63,77.68,12295.0
2020-08-05 10:20:00,77.67,77.88,77.63,77.76,14068.0,77.67,77.88,77.63,77.76,14068.0
2020-08-05 10:25:00,77.78,77.8,77.58,77.61,19788.0,77.78,77.8,77.58,77.61,19788.0
2020-08-05 10:30:00,77.62,77.66,77.5,77.53,11055.0,77.62,77.66,77.5,77.53,11055.0
2020-08-05 10:35:00,77.54,77.57,77.49,77.57,10367.0,77.54,77.57,77.49,77.57,10367.0
2020-08-05 10:40:00,77.59,77.77,77.58,77.72,7324.0,77.59,77.77,77.58,77.72,7324.0
2020-08-05 10:45:00,77.7,77.77,77.54,77.57,8656.0,77.7,77.77,77.54,77.57,8656.0
2020-08-05 10:50:00,77.57,77.6,77.51,77.51,6303.0,77.57,77.6,77.51,77.51,6303.0
2020-08-05 10:55:00,77.49,77.5,77.41,77.47,8098.0,77.49,77.5,77.41,77.47,8098.0
2020-08-05 11:00:00,77.5,77.61,77.5,77.55,7856.0,77.5,77.61,77.5,77.55,7856.0
2020-08-05 11:05:00,77.55,77.65,77.54,77.63,5275.0,77.55,77.65,77.54,77.63,5275.0
2020-08-05 11:10:00,77.65,77.77,77.65,77.72,6933.0,77.65,77.77,77.65,77.72,6933.0
2020-08-05 11:15:00,77.74,77.75,77.64,77.66,7135.0,77.74,77.75,77.64,77.66,7135.0
2020-08-05 11:20:00,77.67,77.7,77.57,77.62,7571.0,77.67,77.7,77.57,77.62,7571.0
2020-08-05 11:25:00,77.62,77.69,77.57,77.69,9037.0,77.62,77.69,77.57,77.69,9037.0
2020-08-05 11:30:00,77.68,77.81,77.64,77.8,5591.0,77.68,77.81,77.64,77.8,5591.0
2020-08-05 11:35:00,77.81,77.84,77.74,77.77,3796.0,77.81,77.84,77.74,77.77,3796.0
2020-08-05 11:40:00,77.77,77.77,77.67,77.71,4633.0,77.77,77.77,77.67,77.71,4633.0
2020-08-05 11:45:00,77.72,77.74,77.66,77.69,5915.0,77.72,77.74,77.66,77.69,5915.0
2020-08-05 11:50:00,77.72,77.75,77.54,77.56,9783.0,77.72,77.75,77.54,77.56,9783.0
2020-08-05 11:55:00,77.53,77.56,77.43,77.49,9613.0,77.53,77.56,77.43,77.49,9613.0
2020-08-05 12:00:00,77.47,77.53,77.44,77.52,6194.0,77.47,77.53,77.44,77.52,6194.0
2020-08-05 12:05:00,77.52,77.53,77.36,77.38,9116.0,77.52,77.53,77.36,77.38,9116.0
2020-08-05 12:10:00,77.4,77.52,77.4,77.52,7145.0,77.4,77.52,77.4,77.52,7145.0
2020-08-05 12:15:00,77.53,77.69,77.53,77.66,7032.0,77.53,77.69,77.53,77.66,7032.0
2020-08-05 12:20:00,77.68,77.94,77.64,77.92,80671.0,77.68,77.94,77.64,77.92,80671.0
2020-08-05 12:25:00,77.92,77.95,77.87,77.94,10215.0,77.92,77.95,77.87,77.94,10215.0
2020-08-05 12:30:00,77.93,78.09,77.92,78.07,14266.0,77.93,78.09,77.92,78.07,14266.0
2020-08-05 12:35:00,78.07,78.15,77.99,78.15,8436.0,78.07,78.15,77.99,78.15,8436.0
2020-08-05 12:40:00,78.14,78.16,78.05,78.09,8007.0,78.14,78.16,78.05,78.09,8007.0
2020-08-05 12:45:00,78.12,78.17,78.06,78.1,7579.0,78.12,78.17,78.06,78.1,7579.0
2020-08-05 12:50:00,78.1,78.2,78.09,78.18,13677.0,78.1,78.2,78.09,78.18,13677.0
2020-08-05 12:55:00,78.18,78.23,78.09,78.19,11709.0,78.18,78.23,78.09,78.19,11709.0
2020-08-05 13:00:00,78.21,78.28,78.14,78.17,10658.0,78.21,78.28,78.14,78.17,10658.0
2020-08-05 13:05:00,78.17,78.22,78.14,78.19,4542.0,78.17,78.22,78.14,78.19,4542.0
2020-08-05 13:10:00,78.19,78.23,78.16,78.19,4186.0,78.19,78.23,78.16,78.19,4186.0
2020-08-05 13:15:00,78.18,78.21,78.17,78.18,4244.0,78.18,78.21,78.17,78.18,4244.0
2020-08-05 13:20:00,78.19,78.21,78.14,78.14,11085.0,78.19,78.21,78.14,78.14,11085.0
2020-08-05 13:25:00,78.13,78.13,78.05,78.1,4405.0,78.13,78.13,78.05,78.1,4405.0
2020-08-05 13:30:00,78.1,78.11,78.03,78.09,4884.0,78.1,78.11,78.03,78.09,4884.0
2020-08-05 13:35:00,78.07,78.09,78.04,78.06,7146.0,78.07,78.09,78.04,78.06,7146.0
2020-08-05 13:40:00,78.06,78.11,78.02,78.1,12552.0,78.06,78.11,78.02,78.1,12552.0
2020-08-05 13:45:00,78.08,78.09,78.04,78.08,7880.0,78.08,78.09,78.04,78.08,7880.0
2020-08-05 13:50:00,78.1,78.21,78.07,78.17,6089.0,78.1,78.21,78.07,78.17,6089.0
2020-08-05 13:55:00,78.14,78.14,78.05,78.13,7678.0,78.14,78.14,78.05,78.13,7678.0
2020-08-05 14:00:00,78.13,78.19,78.12,78.15,8501.0,78.13,78.19,78.12,78.15,8501.0
2020-08-05 14:05:00,78.15,78.16,78.07,78.08,8280.0,78.15,78.16,78.07,78.08,8280.0
2020-08-05 14:10:00,78.09,78.17,78.06,78.16,6453.0,78.09,78.17,78.06,78.16,6453.0
2020-08-05 14:15:00,78.17,78.21,78.13,78.19,12617.0,78.17,78.21,78.13,78.19,12617.0
2020-08-05 14:20:00,78.19,78.37,78.19,78.32,9723.0,78.19,78.37,78.19,78.32,9723.0
2020-08-05 14:25:00,78.32,78.34,78.25,78.34,8579.0,78.32,78.34,78.25,78.34,8579.0
2020-08-05 14:30:00,78.36,78.36,78.27,78.29,9092.0,78.36,78.36,78.27,78.29,9092.0
2020-08-05 14:35:00,78.29,78.4,78.25,78.4,6273.0,78.29,78.4,78.25,78.4,6273.0
2020-08-05 14:40:00,78.37,78.39,78.33,78.34,8999.0,78.37,78.39,78.33,78.34,8999.0
2020-08-05 14:45:00,78.32,78.32,78.21,78.27,6654.0,78.32,78.32,78.21,78.27,6654.0
2020-08-05 14:50:00,78.26,78.26,78.09,78.15,11886.0,78.26,78.26,78.09,78.15,11886.0
2020-08-05 14:55:00,78.13,78.17,78.08,78.14,6815.0,78.13,78.17,78.08,78.14,6815.0
2020-08-05 15:00:00,78.15,78.25,78.12,78.21,9561.0,78.15,78.25,78.12,78.21,9561.0
2020-08-05 15:05:00,78.22,78.24,78.08,78.1,14268.0,78.22,78.24,78.08,78.1,14268.0
2020-08-05 15:10:00,78.08,78.12,78.05,78.06,6406.0,78.08,78.12,78.05,78.06,6406.0
2020-08-05 15:15:00,78.06,78.11,78.02,78.02,8475.0,78.06,78.11,78.02,78.02,8475.0
2020-08-05 15:20:00,78.02,78.02,77.95,78.01,11976.0,78.02,78.02,77.95,78.01,11976.0
2020-08-05 15:25:00,78.0,78.06,77.98,77.98,8093.0,78.0,78.06,77.98,77.98,8093.0
2020-08-05 15:30:00,77.98,78.01,77.97,77.99,9940.0,77.98,78.01,77.97,77.99,9940.0
2020-08-05 15:35:00,77.99,78.06,77.94,77.96,14498.0,77.99,78.06,77.94,77.96,14498.0
2020-08-05 15:40:00,77.95,78.02,77.86,77.94,17680.0,77.95,78.02,77.86,77.94,17680.0
2020-08-05 15:45:00,77.95,77.97,77.83,77.83,16831.0,77.95,77.97,77.83,77.83,16831.0
2020-08-05 15:50:00,77.83,78.08,77.83,78.05,29672.0,77.83,78.08,77.83,78.05,29672.0
2020-08-05 15:55:00,78.06,78.17,78.02,78.12,71410.0,78.06,78.17,78.02,78.12,71410.0
2020-08-06 09:30:00,77.53,77.76,77.39,77.4,33793.0,77.53,77.76,77.39,77.4,33793.0
2020-08-06 09:35:00,77.45,77.54,77.07,77.23,20915.0,77.45,77.54,77.07,77.23,20915.0
2020-08-06 09:40:00,77.25,77.39,77.23,77.36,19742.0,77.25,77.39,77.23,77.36,19742.0
2020-08-06 09:45:00,77.4,77.49,77.16,77.16,28411.0,77.4,77.49,77.16,77.16,28411.0
2020-08-06 09:50:00,77.16,77.31,77.08,77.31,9551.0,77.16,77.31,77.08,77.31,9551.0
2020-08-06 09:55:00,77.3,77.48,77.29,77.37,7570.0,77.3,77.48,77.29,77.37,7570.0
2020-08-06 10:00:00,77.37,77.45,77.2,77.2,15697.0,77.37,77.45,77.2,77.2,15697.0
2020-08-06 10:05:00,77.18,77.22,77.08,77.18,6499.0,77.18,77.22,77.08,77.18,6499.0
2020-08-06 10:10:00,77.14,77.17,77.06,77.12,6595.0,77.14,77.17,77.06,77.12,6595.0
2020-08-06 10:15:00,77.15,77.15,77.04,77.15,24350.0,77.15,77.15,77.04,77.15,24350.0
2020-08-06 10:20:00,77.15,77.15,76.91,76.98,12774.0,77.15,77.15,76.91,76.98,12774.0
2020-08-06 10:25:00,76.97,77.06,76.94,76.96,6218.0,76.97,77.06,76.94,76.96,6218.0
2020-08-06 10:30:00,76.97,76.98,76.8,76.84,9134.0,76.97,76.98,76.8,76.84,9134.0
2020-08-06 10:35:00,76.82,76.86,76.75,76.84,6057.0,76.82,76.86,76.75,76.84,6057.0
2020-08-06 10:40:00,76.84,76.87,76.55,76.59,4389.0,76.84,76.87,76.55,76.59,4389.0
2020-08-06 10:45:00,76.63,76.72,76.62,76.7,3500.0,76.63,76.72,76.62,76.7,3500.0
2020-08-06 10:50:00,76.7,76.72,76.63,76.71,5456.0,76.7,76.72,76.63,76.71,5456.0
2020-08-06 10:55:00,76.74,76.78,76.63,76.67,9660.0,76.74,76.78,76.63,76.67,9660.0
2020-08-06 11:00:00,76.65,76.77,76.59,76.76,7160.0,76.65,76.77,76.59,76.76,7160.0
2020-08-06 11:05:00,76.76,76.79,76.64,76.66,8989.0,76.76,76.79,76.64,76.66,8989.0
2020-08-06 11:10:00,76.66,76.7,76.52,76.55,6869.0,76.66,76.7,76.52,76.55,6869.0
2020-08-06 11:15:00,76.53,76.69,76.53,76.67,8103.0,76.53,76.69,76.53,76.67,8103.0
2020-08-06 11:20:00,76.71,76.79,76.71,76.72,4125.0,76.71,76.79,76.71,76.72,4125.0
2020-08-06 11:25:00,76.67,76.69,76.58,76.59,5925.0,76.67,76.69,76.58,76.59,5925.0
2020-08-06 11:30:00,76.6,76.71,76.5,76.66,7872.0,76.6,76.71,76.5,76.66,7872.0
2020-08-06 11:35:00,76.67,76.76,76.66,76.7,5545.0,76.67,76.76,76.66,76.7,5545.0
2020-08-06 11:40:00,76.68,76.7,76.59,76.64,3120.0,76.68,76.7,76.59,76.64,3120.0
2020-08-06 11:45:00,76.65,76.74,76.59,76.66,13429.0,76.65,76.74,76.59,76.66,13429.0
2020-08-06 11:50:00,76.64,76.69,76.61,76.64,10115.0,76.64,76.69,76.61,76.64,10115.0
2020-08-06 11:55:00,76.63,76.71,76.6,76.65,5785.0,76.63,76.71,76.6,76.65,5785.0
2020-08-06 12:00:00,76.68,76.72,76.62,76.67,3692.0,76.68,76.72,76.62,76.67,3692.0
2020-08-06 12:05:00,76.69,76.73,76.67,76.69,2661.0,76.69,76.73,76.67,76.69,2661.0
2020-08-06 12:10:00,76.73,76.76,76.67,76.72,3378.0,76.73,76.76,76.67,76.72,3378.0
2020-08-06 12:15:00,76.72,76.72,76.57,76.58,4736.0,76.72,76.72,76.57,76.58,4736.0
2020-08-06 12:20:00,76.57,76.61,76.5,76.61,11645.0,76.57,76.61,76.5,76.61,11645.0
2020-08-06 12:25:00,76.64,76.68,76.61,76.68,2739.0,76.64,76.68,76.61,76.68,2739.0
2020-08-06 12:30:00,76.67,76.71,76.63,76.7,5276.0,76.67,76.71,76.63,76.7,5276.0
2020-08-06 12:35:00,76.7,76.75,76.64,76.64,8351.0,76.7,76.75,76.64,76.64,8351.0
2020-08-06 12:40:00,76.64,76.8,76.61,76.77,4971.0,76.64,76.8,76.61,76.77,4971.0
2020-08-06 12:45:00,76.76,76.86,76.76,76.84,3269.0,76.76,76.86,76.76,76.84,3269.0
2020-08-06 12:50:00,76.81,76.91,76.8,76.87,3534.0,76.81,76.91,76.8,76.87,3534.0
2020-08-06 12:55:00,76.87,76.94,76.84,76.92,3194.0,76.87,76.94,76.84,76.92,3194.0
2020-08-06 13:00:00,76.91,76.91,76.81,76.84,2538.0,76.91,76.91,76.81,76.84,2538.0
2020-08-06 13:05:00,76.83,76.85,76.77,76.78,2048.0,76.83,76.85,76.77,76.78,2048.0
2020-08-06 13:10:00,76.81,76.82,76.73,76.76,1610.0,76.81,76.82,76.73,76.76,1610.0
2020-08-06 13:15:00,76.77,76.84,76.77,76.83,3433.0,76.77,76.84,76.77,76.83,3433.0
2020-08-06 13:20:00,76.83,76.87,76.82,76.84,1931.0,76.83,76.87,76.82,76.84,1931.0
2020-08-06 13:25:00,76.84,76.85,76.82,76.85,1267.0,76.84,76.85,76.82,76.85,1267.0
2020-08-06 13:30:00,76.87,76.89,76.79,76.79,3021.0,76.87,76.89,76.79,76.79,3021.0
2020-08-06 13:35:00,76.78,76.86,76.78,76.85,1940.0,76.78,76.86,76.78,76.85,1940.0
2020-08-06 13:40:00,76.88,76.88,76.78,76.79,2284.0,76.88,76.88,76.78,76.79,2284.0
2020-08-06 13:45:00,76.81,76.84,76.75,76.82,10819.0,76.81,76.84,76.75,76.82,10819.0
2020-08-06 13:50:00,76.84,76.89,76.84,76.89,3235.0,76.84,76.89,76.84,76.89,3235.0
2020-08-06 13:55:00,76.9,76.95,76.83,76.85,9114.0,76.9,76.95,76.83,76.85,9114.0
2020-08-06 14:00:00,76.85,77.01,76.83,76.91,4305.0,76.85,77.01,76.83,76.91,4305.0
2020-08-06 14:05:00,76.94,76.94,76.88,76.93,5941.0,76.94,76.94,76.88,76.93,5941.0
2020-08-06 14:10:00,76.93,77.02,76.93,77.01,3911.0,76.93,77.02,76.93,77.01,3911.0
2020-08-06 14:15:00,76.98,77.2,76.96,77.04,12167.0,76.98,77.2,76.96,77.04,12167.0
2020-08-06 14:20:00,77.09,77.15,77.09,77.1,1907.0,77.09,77.15,77.09,77.1,1907.0
2020-08-06 14:25:00,77.07,77.16,77.01,77.16,4430.0,77.07,77.16,77.01,77.16,4430.0
2020-08-06 14:30:00,77.13,77.22,77.13,77.15,3574.0,77.13,77.22,77.13,77.15,3574.0
2020-08-06 14:35:00,77.16,77.24,77.14,77.24,2731.0,77.16,77.24,77.14,77.24,2731.0
2020-08-06 14:40:00,77.23,77.24,77.13,77.24,6846.0,77.23,77.24,77.13,77.24,6846.0
2020-08-06 14:45:00,77.23,77.23,77.17,77.2,5132.0,77.23,77.23,77.17,77.2,5132.0
2020-08-06 14:50:00,77.22,77.38,77.21,77.29,7572.0,77.22,77.38,77.21,77.29,7572.0
2020-08-06 14:55:00,77.23,77.32,77.23,77.26,3217.0,77.23,77.32,77.23,77.26,3217.0
2020-08-06 15:00:00,77.27,77.29,77.19,77.28,6265.0,77.27,77.29,77.19,77.28,6265.0
2020-08-06 15:05:00,77.29,77.34,77.26,77.34,3107.0,77.29,77.34,77.26,77.34,3107.0
2020-08-06 15:10:00,77.32,77.32,77.23,77.25,5145.0,77.32,77.32,77.23,77.25,5145.0
2020-08-06 15:15:00,77.27,77.36,77.27,77.34,8062.0,77.27,77.36,77.27,77.34,8062.0
2020-08-06 15:20:00,77.35,77.36,77.29,77.36,3417.0,77.35,77.36,77.29,77.36,3417.0
2020-08-06 15:25:00,77.35,77.37,77.26,77.34,10656.0,77.35,77.37,77.26,77.34,10656.0
2020-08-06 15:30:00,77.34,77.42,77.3,77.31,12839.0,77.34,77.42,77.3,77.31,12839.0
2020-08-06 15:35:00,77.3,77.38,77.25,77.3,18710.0,77.3,77.38,77.25,77.3,18710.0
2020-08-06 15:40:00,77.3,77.3,77.2,77.23,23502.0,77.3,77.3,77.2,77.23,23502.0
2020-08-06 15:45:00,77.21,77.24,77.12,77.16,22294.0,77.21,77.24,77.12,77.16,22294.0
2020-08-06 15:50:00,77.14,77.29,77.14,77.28,39840.0,77.14,77.29,77.14,77.28,39840.0
2020-08-06 15:55:00,77.28,77.47,77.22,77.41,114041.0,77.28,77.47,77.22,77.41,114041.0
2020-08-07 09:30:00,77.27,77.33,77.05,77.18,26318.0,77.27,77.33,77.05,77.18,26318.0
2020-08-07 09:35:00,77.18,77.45,77.13,77.45,7272.0,77.18,77.45,77.13,77.45,7272.0
2020-08-07 09:40:00,77.45,77.59,77.37,77.56,18276.0,77.45,77.59,77.37,77.56,18276.0
2020-08-07 09:45:00,77.56,77.58,77.48,77.56,5668.0,77.56,77.58,77.48,77.56,5668.0
2020-08-07 09:50:00,77.56,77.64,77.38,77.38,6727.0,77.56,77.64,77.38,77.38,6727.0
2020-08-07 09:55:00,77.42,77.53,77.33,77.45,18405.0,77.42,77.53,77.33,77.45,18405.0
2020-08-07 10:00:00,77.45,77.5,77.28,77.33,9520.0,77.45,77.5,77.28,77.33,9520.0
2020-08-07 10:05:00,77.35,77.35,77.11,77.32,9025.0,77.35,77.35,77.11,77.32,9025.0
2020-08-07 10:10:00,77.32,77.5,77.3,77.39,8992.0,77.32,77.5,77.3,77.39,8992.0
2020-08-07 10:15:00,77.36,77.41,77.24,77.31,12278.0,77.36,77.41,77.24,77.31,12278.0
2020-08-07 10:20:00,77.29,77.29,77.17,77.17,8433.0,77.29,77.29,77.17,77.17,8433.0
2020-08-07 10:25:00,77.19,77.33,77.17,77.27,35850.0,77.19,77.33,77.17,77.27,35850.0
2020-08-07 10:30:00,77.29,77.36,77.25,77.3,12679.0,77.29,77.36,77.25,77.3,12679.0
2020-08-07 10:35:00,77.3,77.33,77.19,77.2,13406.0,77.3,77.33,77.19,77.2,13406.0
2020-08-07 10:40:00,77.19,77.3,77.13,77.14,10453.0,77.19,77.3,77.13,77.14,10453.0
2020-08-07 10:45:00,77.15,77.17,77.02,77.06,11741.0,77.15,77.17,77.02,77.06,11741.0
2020-08-07 10:50:00,77.06,77.22,77.06,77.17,9777.0,77.06,77.22,77.06,77.17,9777.0
2020-08-07 10:55:00,77.14,77.22,77.11,77.15,10694.0,77.14,77.22,77.11,77.15,10694.0
2020-08-07 11:00:00,77.15,77.17,77.01,77.06,16863.0,77.15,77.17,77.01,77.06,16863.0
2020-08-07 11:05:00,77.05,77.25,77.04,77.17,13095.0,77.05,77.25,77.04,77.17,13095.0
2020-08-07 11:10:00,77.17,77.19,77.04,77.06,8781.0,77.17,77.19,77.04,77.06,8781.0
2020-08-07 11:15:00,77.03,77.07,76.98,77.05,13033.0,77.03,77.07,76.98,77.05,13033.0
2020-08-07 11:20:00,77.03,77.22,77.03,77.16,10221.0,77.03,77.22,77.03,77.16,10221.0
2020-08-07 11:25:00,77.16,77.28,77.16,77.2,13530.0,77.16,77.28,77.16,77.2,13530.0
2020-08-07 11:30:00,77.2,77.39,77.2,77.34,55442.0,77.2,77.39,77.2,77.34,55442.0
2020-08-07 11:35:00,77.34,77.38,77.3,77.35,15394.0,77.34,77.38,77.3,77.35,15394.0
2020-08-07 11:40:00,77.35,77.36,77.16,77.2,10962.0,77.35,77.36,77.16,77.2,10962.0
2020-08-07 11:45:00,77.21,77.22,77.0,77.02,11430.0,77.21,77.22,77.0,77.02,11430.0
2020-08-07 11:50:00,77.02,77.2,76.99,77.05,16995.0,77.02,77.2,76.99,77.05,16995.0
2020-08-07 11:55:00,77.04,77.07,76.94,76.97,14241.0,77.04,77.07,76.94,76.97,14241.0
2020-08-07 12:00:00,76.95,76.98,76.85,76.89,10397.0,76.95,76.98,76.85,76.89,10397.0
2020-08-07 12:05:00,76.91,76.97,76.85,76.85,10092.0,76.91,76.97,76.85,76.85,10092.0
2020-08-07 12:10:00,76.85,76.92,76.76,76.8,12912.0,76.85,76.92,76.76,76.8,12912.0
2020-08-07 12:15:00,76.8,76.92,76.78,76.8,12552.0,76.8,76.92,76.78,76.8,12552.0
2020-08-07 12:20:00,76.81,76.89,76.78,76.86,10867.0,76.81,76.89,76.78,76.86,10867.0
2020-08-07 12:25:00,76.88,76.94,76.87,76.89,9538.0,76.88,76.94,76.87,76.89,9538.0
2020-08-07 12:30:00,76.9,76.93,76.75,76.8,13719.0,76.9,76.93,76.75,76.8,13719.0
2020-08-07 12:35:00,76.8,76.81,76.67,76.67,11748.0,76.8,76.81,76.67,76.67,11748.0
2020-08-07 12:40:00,76.69,76.69,76.56,76.58,16261.0,76.69,76.69,76.56,76.58,16261.0
2020-08-07 12:45:00,76.58,76.73,76.57,76.61,23078.0,76.58,76.73,76.57,76.61,23078.0
2020-08-07 12:50:00,76.62,76.8,76.59,76.79,12322.0,76.62,76.8,76.59,76.79,12322.0
2020-08-07 12:55:00,76.77,76.9,76.75,76.84,9251.0,76.77,76.9,76.75,76.84,9251.0
2020-08-07 13:00:00,76.84,76.85,76.69,76.69,12151.0,76.84,76.85,76.69,76.69,12151.0
2020-08-07 13:05:00,76.66,76.67,76.53,76.54,8235.0,76.66,76.67,76.53,76.54,8235.0
2020-08-07 13:10:00,76.53,76.66,76.5,76.59,9237.0,76.53,76.66,76.5,76.59,9237.0
2020-08-07 13:15:00,76.59,76.61,76.54,76.56,6706.0,76.59,76.61,76.54,76.56,6706.0
2020-08-07 13:20:00,76.55,76.57,76.49,76.55,8318.0,76.55,76.57,76.49,76.55,8318.0
2020-08-07 13:25:00,76.51,76.62,76.51,76.62,8319.0,76.51,76.62,76.51,76.62,8319.0
2020-08-07 13:30:00,76.62,76.69,76.59,76.69,6851.0,76.62,76.69,76.59,76.69,6851.0
2020-08-07 13:35:00,76.7,76.76,76.65,76.67,15932.0,76.7,76.76,76.65,76.67,15932.0
2020-08-07 13:40:00,76.68,76.71,76.62,76.62,12287.0,76.68,76.71,76.62,76.62,12287.0
2020-08-07 13:45:00,76.63,76.69,76.61,76.63,11951.0,76.63,76.69,76.61,76.63,11951.0
2020-08-07 13:50:00,76.62,76.62,76.42,76.43,10462.0,76.62,76.62,76.42,76.43,10462.0
2020-08-07 13:55:00,76.44,76.53,76.44,76.45,7689.0,76.44,76.53,76.44,76.45,7689.0
2020-08-07 14:00:00,76.47,76.53,76.42,76.44,10387.0,76.47,76.53,76.42,76.44,10387.0
2020-08-07 14:05:00,76.45,76.46,76.28,76.29,14707.0,76.45,76.46,76.28,76.29,14707.0
2020-08-07 14:10:00,76.29,76.53,76.27,76.35,101122.0,76.29,76.53,76.27,76.35,101122.0
2020-08-07 14:15:00,76.32,76.33,76.16,76.2,23630.0,76.32,76.33,76.16,76.2,23630.0
2020-08-07 14:20:00,76.22,76.28,76.21,76.26,15673.0,76.22,76.28,76.21,76.26,15673.0
2020-08-07 14:25:00,76.25,76.32,76.24,76.26,12521.0,76.25,76.32,76.24,76.26,12521.0
2020-08-07 14:30:00,76.26,76.42,76.18,76.4,16982.0,76.26,76.42,76.18,76.4,16982.0
2020-08-07 14:35:00,76.42,76.44,76.35,76.44,16813.0,76.42,76.44,76.35,76.44,16813.0
2020-08-07 14:40:00,76.43,76.6,76.41,76.6,10467.0,76.43,76.6,76.41,76.6,10467.0
2020-08-07 14:45:00,76.62,76.68,76.56,76.59,10733.0,76.62,76.68,76.56,76.59,10733.0
2020-08-07 14:50:00,76.56,76.73,76.52,76.68,15885.0,76.56,76.73,76.52,76.68,15885.0
2020-08-07 14:55:00,76.69,76.72,76.55,76.59,15026.0,76.69,76.72,76.55,76.59,15026.0
2020-08-07 15:00:00,76.59,76.64,76.55,76.61,26927.0,76.59,76.64,76.55,76.61,26927.0
2020-08-07 15:05:00,76.59,76.59,76.45,76.47,17712.0,76.59,76.59,76.45,76.47,17712.0
2020-08-07 15:10:00,76.5,76.55,76.31,76.38,18662.0,76.5,76.55,76.31,76.38,18662.0
2020-08-07 15:15:00,76.36,76.48,76.36,76.44,14940.0,76.36,76.48,76.36,76.44,14940.0
2020-08-07 15:20:00,76.44,76.53,76.43,76.45,16647.0,76.44,76.53,76.43,76.45,16647.0
2020-08-07 15:25:00,76.46,76.56,76.45,76.51,15335.0,76.46,76.56,76.45,76.51,15335.0
2020-08-07 15:30:00,76.52,76.64,76.46,76.62,25441.0,76.52,76.64,76.46,76.62,25441.0
2020-08-07 15:35:00,76.6,76.66,76.55,76.64,21062.0,76.6,76.66,76.55,76.64,21062.0
2020-08-07 15:40:00,76.64,76.8,76.62,76.79,28750.0,76.64,76.8,76.62,76.79,28750.0
2020-08-07 15:45:00,76.79,76.86,76.75,76.84,38359.0,76.79,76.86,76.75,76.84,38359.0
2020-08-07 15:50:00,76.83,76.84,76.66,76.74,82262.0,76.83,76.84,76.66,76.74,82262.0
2020-08-07 15:55:00,76.74,76.94,76.73,76.94,113630.0,76.74,76.94,76.73,76.94,113630.0
2020-08-10 09:30:00,76.82,77.13,76.16,76.37,41471.0,76.82,77.13,76.16,76.37,41471.0
2020-08-10 09:35:00,76.28,76.39,75.78,75.78,20115.0,76.28,76.39,75.78,75.78,20115.0
2020-08-10 09:40:00,75.78,76.17,75.78,75.9,16861.0,75.78,76.17,75.78,75.9,16861.0
2020-08-10 09:45:00,75.9,76.22,75.88,76.22,13827.0,75.9,76.22,75.88,76.22,13827.0
2020-08-10 09:50:00,76.25,76.39,76.12,76.34,13373.0,76.25,76.39,76.12,76.34,13373.0
2020-08-10 09:55:00,76.31,76.4,76.16,76.23,21098.0,76.31,76.4,76.16,76.23,21098.0
2020-08-10 10:00:00,76.16,76.2,76.01,76.1,13135.0,76.16,76.2,76.01,76.1,13135.0
2020-08-10 10:05:00,76.04,76.08,75.92,76.06,17894.0,76.04,76.08,75.92,76.06,17894.0
2020-08-10 10:10:00,76.06,76.19,76.02,76.18,14897.0,76.06,76.19,76.02,76.18,14897.0
2020-08-10 10:15:00,76.19,76.23,76.04,76.15,8409.0,76.19,76.23,76.04,76.15,8409.0
2020-08-10 10:20:00,76.15,76.25,76.07,76.24,12042.0,76.15,76.25,76.07,76.24,12042.0
2020-08-10 10:25:00,76.27,76.27,76.15,76.21,10627.0,76.27,76.27,76.15,76.21,10627.0
2020-08-10 10:30:00,76.23,76.42,76.21,76.28,11389.0,76.23,76.42,76.21,76.28,11389.0
2020-08-10 10:35:00,76.29,76.3,76.03,76.03,10251.0,76.29,76.3,76.03,76.03,10251.0
2020-08-10 10:40:00,76.03,76.1,75.91,76.0,16968.0,76.03,76.1,75.91,76.0,16968.0
2020-08-10 10:45:00,76.01,76.05,75.95,76.0,10117.0,76.01,76.05,75.95,76.0,10117.0
2020-08-10 10:50:00,75.96,76.02,75.88,75.95,12711.0,75.96,76.02,75.88,75.95,12711.0
2020-08-10 10:55:00,75.98,75.99,75.61,75.72,16176.0,75.98,75.99,75.61,75.72,16176.0
2020-08-10 11:00:00,75.73,75.81,75.61,75.65,11498.0,75.73,75.81,75.61,75.65,11498.0
2020-08-10 11:05:00,75.67,75.69,75.49,75.58,17978.0,75.67,75.69,75.49,75.58,17978.0
2020-08-10 11:10:00,75.56,75.74,75.52,75.68,10740.0,75.56,75.74,75.52,75.68,10740.0
2020-08-10 11:15:00,75.68,75.72,75.62,75.67,12700.0,75.68,75.72,75.62,75.67,12700.0
2020-08-10 11:20:00,75.65,75.68,75.54,75.66,12094.0,75.65,75.68,75.54,75.66,12094.0
2020-08-10 11:25:00,75.66,75.82,75.64,75.82,9737.0,75.66,75.82,75.64,75.82,9737.0
2020-08-10 11:30:00,75.8,75.81,75.74,75.81,10712.0,75.8,75.81,75.74,75.81,10712.0
2020-08-10 11:35:00,75.78,75.85,75.76,75.79,13024.0,75.78,75.85,75.76,75.79,13024.0
2020-08-10 11:40:00,75.81,75.86,75.76,75.76,8986.0,75.81,75.86,75.76,75.76,8986.0
2020-08-10 11:45:00,75.76,75.8,75.62,75.62,8220.0,75.76,75.8,75.62,75.62,8220.0
2020-08-10 11:50:00,75.62,75.82,75.57,75.76,12005.0,75.62,75.82,75.57,75.76,12005.0
2020-08-10 11:55:00,75.74,75.75,75.63,75.69,6300.0,75.74,75.75,75.63,75.69,6300.0
2020-08-10 12:00:00,75.71,75.79,75.63,75.79,11056.0,75.71,75.79,75.63,75.79,11056.0
2020-08-10 12:05:00,75.82,75.83,75.68,75.7,10161.0,75.82,75.83,75.68,75.7,10161.0
2020-08-10 12:10:00,75.7,75.74,75.69,75.73,6960.0,75.7,75.74,75.69,75.73,6960.0
2020-08-10 12:15:00,75.74,75.77,75.67,75.77,9949.0,75.74,75.77,75.67,75.77,9949.0
2020-08-10 12:20:00,75.77,75.78,75.68,75.71,7428.0,75.77,75.78,75.68,75.71,7428.0
2020-08-10 12:25:00,75.74,75.83,75.7,75.78,13371.0,75.74,75.83,75.7,75.78,13371.0
2020-08-10 12:30:00,75.77,75.91,75.77,75.91,6930.0,75.77,75.91,75.77,75.91,6930.0
2020-08-10 12:35:00,75.95,76.0,75.95,76.0,7972.0,75.95,76.0,75.95,76.0,7972.0
2020-08-10 12:40:00,76.0,76.15,75.99,76.11,11958.0,76.0,76.15,75.99,76.11,11958.0
2020-08-10 12:45:00,76.13,76.26,76.13,76.25,16161.0,76.13,76.26,76.13,76.25,16161.0
2020-08-10 12:50:00,76.25,76.38,76.24,76.38,19376.0,76.25,76.38,76.24,76.38,19376.0
2020-08-10 12:55:00,76.4,76.43,76.33,76.38,10057.0,76.4,76.43,76.33,76.38,10057.0
2020-08-10 13:00:00,76.38,76.4,76.28,76.29,9259.0,76.38,76.4,76.28,76.29,9259.0
2020-08-10 13:05:00,76.29,76.3,76.18,76.18,6043.0,76.29,76.3,76.18,76.18,6043.0
2020-08-10 13:10:00,76.18,76.18,76.0,76.0,8218.0,76.18,76.18,76.0,76.0,8218.0
2020-08-10 13:15:00,76.02,76.09,76.0,76.08,5488.0,76.02,76.09,76.0,76.08,5488.0
2020-08-10 13:20:00,76.08,76.16,76.08,76.12,4458.0,76.08,76.16,76.08,76.12,4458.0
2020-08-10 13:25:00,76.1,76.12,76.04,76.1,6714.0,76.1,76.12,76.04,76.1,6714.0
2020-08-10 13:30:00,76.08,76.1,76.01,76.02,4961.0,76.08,76.1,76.01,76.02,4961.0
2020-08-10 13:35:00,76.04,76.12,76.02,76.12,8156.0,76.04,76.12,76.02,76.12,8156.0
2020-08-10 13:40:00,76.15,76.15,75.96,76.01,6816.0,76.15,76.15,75.96,76.01,6816.0
2020-08-10 13:45:00,76.0,76.03,75.94,75.94,6112.0,76.0,76.03,75.94,75.94,6112.0
2020-08-10 13:50:00,75.95,75.98,75.91,75.96,6683.0,75.95,75.98,75.91,75.96,6683.0
2020-08-10 13:55:00,75.93,75.98,75.87,75.96,6282.0,75.93,75.98,75.87,75.96,6282.0
2020-08-10 14:00:00,75.98,76.1,75.96,76.1,8580.0,75.98,76.1,75.96,76.1,8580.0
2020-08-10 14:05:00,76.08,76.12,75.92,75.92,15456.0,76.08,76.12,75.92,75.92,15456.0
2020-08-10 14:10:00,75.93,75.93,75.83,75.86,10762.0,75.93,75.93,75.83,75.86,10762.0
2020-08-10 14:15:00,75.88,75.89,75.77,75.82,9586.0,75.88,75.89,75.77,75.82,9586.0
2020-08-10 14:20:00,75.8,75.85,75.8,75.82,9616.0,75.8,75.85,75.8,75.82,9616.0
2020-08-10 14:25:00,75.83,75.84,75.67,75.77,16519.0,75.83,75.84,75.67,75.77,16519.0
2020-08-10 14:30:00,75.77,75.78,75.64,75.69,17494.0,75.77,75.78,75.64,75.69,17494.0
2020-08-10 14:35:00,75.69,75.7,75.55,75.56,13318.0,75.69,75.7,75.55,75.56,13318.0
2020-08-10 14:40:00,75.58,75.66,75.57,75.62,13289.0,75.58,75.66,75.57,75.62,13289.0
2020-08-10 14:45:00,75.64,75.65,75.57,75.57,15833.0,75.64,75.65,75.57,75.57,15833.0
2020-08-10 14:50:00,75.57,75.61,75.53,75.55,30278.0,75.57,75.61,75.53,75.55,30278.0
2020-08-10 14:55:00,75.57,75.63,75.52,75.55,19376.0,75.57,75.63,75.52,75.55,19376.0
2020-08-10 15:00:00,75.55,75.62,75.51,75.62,32307.0,75.55,75.62,75.51,75.62,32307.0
2020-08-10 15:05:00,75.62,75.74,75.6,75.61,13762.0,75.62,75.74,75.6,75.61,13762.0
2020-08-10 15:10:00,75.63,75.71,75.58,75.61,12161.0,75.63,75.71,75.58,75.61,12161.0
2020-08-10 15:15:00,75.63,75.78,75.61,75.78,14758.0,75.63,75.78,75.61,75.78,14758.0
2020-08-10 15:20:00,75.8,75.88,75.77,75.84,13583.0,75.8,75.88,75.77,75.84,13583.0
2020-08-10 15:25:00,75.84,75.88,75.73,75.83,20184.0,75.84,75.88,75.73,75.83,20184.0
2020-08-10 15:30:00,75.82,75.87,75.78,75.78,20065.0,75.82,75.87,75.78,75.78,20065.0
2020-08-10 15:35:00,75.79,75.82,75.72,75.74,28873.0,75.79,75.82,75.72,75.74,28873.0
2020-08-10 15:40:00,75.73,75.75,75.65,75.67,35206.0,75.73,75.75,75.65,75.67,35206.0
2020-08-10 15:45:00,75.67,75.72,75.62,75.64,27399.0,75.67,75.72,75.62,75.64,27399.0
2020-08-10 15:50:00,75.63,75.72,75.6,75.7,51218.0,75.63,75.72,75.6,75.7,51218.0
2020-08-10 15:55:00,75.7,75.83,75.68,75.73,126265.0,75.7,75.83,75.68,75.73,126265.0
2020-08-11 09:30:00,76.47,76.56,76.0,76.23,62289.0,76.47,76.56,76.0,76.23,62289.0
2020-08-11 09:35:00,76.2,76.38,75.83,76.25,22459.0,76.2,76.38,75.83,76.25,22459.0
2020-08-11 09:40:00,76.26,76.26,75.87,75.87,23931.0,76.26,76.26,75.87,75.87,23931.0
2020-08-11 09:45:00,75.9,75.98,75.69,75.74,19911.0,75.9,75.98,75.69,75.74,19911.0
2020-08-11 09:50:00,75.64,75.99,75.6,75.93,13982.0,75.64,75.99,75.6,75.93,13982.0
2020-08-11 09:55:00,75.95,75.97,75.58,75.58,11857.0,75.95,75.97,75.58,75.58,11857.0
2020-08-11 10:00:00,75.65,75.88,75.55,75.78,11612.0,75.65,75.88,75.55,75.78,11612.0
2020-08-11 10:05:00,75.77,76.11,75.77,76.11,13517.0,75.77,76.11,75.77,76.11,13517.0
2020-08-11 10:10:00,76.08,76.26,76.07,76.16,16767.0,76.08,76.26,76.07,76.16,16767.0
2020-08-11 10:15:00,76.12,76.47,76.08,76.43,23569.0,76.12,76.47,76.08,76.43,23569.0
2020-08-11 10:20:00,76.44,76.48,76.35,76.44,20312.0,76.44,76.48,76.35,76.44,20312.0
2020-08-11 10:25:00,76.44,76.7,76.43,76.7,18715.0,76.44,76.7,76.43,76.7,18715.0
2020-08-11 10:30:00,76.69,76.72,76.49,76.52,15788.0,76.69,76.72,76.49,76.52,15788.0
2020-08-11 10:35:00,76.57,76.81,76.56,76.81,12552.0,76.57,76.81,76.56,76.81,12552.0
2020-08-11 10:40:00,76.84,76.9,76.72,76.85,11478.0,76.84,76.9,76.72,76.85,11478.0
2020-08-11 10:45:00,76.84,77.13,76.77,76.98,27215.0,76.84,77.13,76.77,76.98,27215.0
2020-08-11 10:50:00,76.96,77.33,76.93,77.28,24311.0,76.96,77.33,76.93,77.28,24311.0
2020-08-11 10:55:00,77.33,77.43,77.26,77.28,17181.0,77.33,77.43,77.26,77.28,17181.0
2020-08-11 11:00:00,77.27,77.43,77.26,77.36,9582.0,77.27,77.43,77.26,77.36,9582.0
2020-08-11 11:05:00,77.35,77.4,77.25,77.37,13250.0,77.35,77.4,77.25,77.37,13250.0
2020-08-11 11:10:00,77.4,77.56,77.39,77.52,19617.0,77.4,77.56,77.39,77.52,19617.0
2020-08-11 11:15:00,77.52,77.55,77.39,77.46,16237.0,77.52,77.55,77.39,77.46,16237.0
2020-08-11 11:20:00,77.46,77.6,77.44,77.45,42043.0,77.46,77.6,77.44,77.45,42043.0
2020-08-11 11:25:00,77.41,77.5,77.35,77.49,13540.0,77.41,77.5,77.35,77.49,13540.0
2020-08-11 11:30:00,77.5,77.51,77.22,77.27,13082.0,77.5,77.51,77.22,77.27,13082.0
2020-08-11 11:35:00,77.28,77.35,77.17,77.17,7129.0,77.28,77.35,77.17,77.17,7129.0
2020-08-11 11:40:00,77.18,77.18,76.96,77.11,10552.0,77.18,77.18,76.96,77.11,10552.0
2020-08-11 11:45:00,77.11,77.32,77.09,77.23,5405.0,77.11,77.32,77.09,77.23,5405.0
2020-08-11 11:50:00,77.25,77.32,77.17,77.18,6816.0,77.25,77.32,77.17,77.18,6816.0
2020-08-11 11:55:00,77.2,77.26,77.02,77.03,21847.0,77.2,77.26,77.02,77.03,21847.0
2020-08-11 12:00:00,77.02,77.21,76.97,76.97,20517.0,77.02,77.21,76.97,76.97,20517.0
2020-08-11 12:05:00,76.98,77.05,76.91,77.04,6737.0,76.98,77.05,76.91,77.04,6737.0
2020-08-11 12:10:00,77.05,77.05,76.99,77.05,3800.0,77.05,77.05,76.99,77.05,3800.0
2020-08-11 12:15:00,77.11,77.14,76.94,76.96,6869.0,77.11,77.14,76.94,76.96,6869.0
2020-08-11 12:20:00,76.96,77.06,76.91,77.05,17919.0,76.96,77.06,76.91,77.05,17919.0
2020-08-11 12:25:00,77.05,77.1,77.02,77.02,5193.0,77.05,77.1,77.02,77.02,5193.0
2020-08-11 12:30:00,77.03,77.03,76.86,77.01,23288.0,77.03,77.03,76.86,77.01,23288.0
2020-08-11 12:35:00,77.01,77.05,76.83,76.88,16492.0,77.01,77.05,76.83,76.88,16492.0
2020-08-11 12:40:00,76.91,77.07,76.9,77.07,3918.0,76.91,77.07,76.9,77.07,3918.0
2020-08-11 12:45:00,77.04,77.21,77.01,77.19,6832.0,77.04,77.21,77.01,77.19,6832.0
2020-08-11 12:50:00,77.19,77.28,77.17,77.2,8145.0,77.19,77.28,77.17,77.2,8145.0
2020-08-11 12:55:00,77.22,77.22,77.08,77.16,11519.0,77.22,77.22,77.08,77.16,11519.0
2020-08-11 13:00:00,77.16,77.26,77.11,77.21,19305.0,77.16,77.26,77.11,77.21,19305.0
2020-08-11 13:05:00,77.21,77.22,77.13,77.19,9064.0,77.21,77.22,77.13,77.19,9064.0
2020-08-11 13:10:00,77.17,77.22,77.15,77.19,6603.0,77.17,77.22,77.15,77.19,6603.0
2020-08-11 13:15:00,77.2,77.21,76.99,77.05,16234.0,77.2,77.21,76.99,77.05,16234.0
2020-08-11 13:20:00,77.06,77.24,77.06,77.24,5544.0,77.06,77.24,77.06,77.24,5544.0
2020-08-11 13:25:00,77.2,77.22,77.15,77.15,5825.0,77.2,77.22,77.15,77.15,5825.0
2020-08-11 13:30:00,77.15,77.16,77.02,77.12,8263.0,77.15,77.16,77.02,77.12,8263.0
2020-08-11 13:35:00,77.08,77.12,77.06,77.09,4850.0,77.08,77.12,77.06,77.09,4850.0
2020-08-11 13:40:00,77.12,77.17,77.08,77.09,5411.0,77.12,77.17,77.08,77.09,5411.0
2020-08-11 13:45:00,77.09,77.16,77.04,77.04,10983.0,77.09,77.16,77.04,77.04,10983.0
2020-08-11 13:50:00,77.04,77.07,77.03,77.05,4894.0,77.04,77.07,77.03,77.05,4894.0
2020-08-11 13:55:00,77.05,77.12,77.05,77.08,7909.0,77.05,77.12,77.05,77.08,7909.0
2020-08-11 14:00:00,77.09,77.17,77.09,77.13,8784.0,77.09,77.17,77.09,77.13,8784.0
2020-08-11 14:05:00,77.13,77.15,77.12,77.12,8111.0,77.13,77.15,77.12,77.12,8111.0
2020-08-11 14:10:00,77.12,77.12,77.03,77.04,10900.0,77.12,77.12,77.03,77.04,10900.0
2020-08-11 14:15:00,77.04,77.13,77.0,77.08,8561.0,77.04,77.13,77.0,77.08,8561.0
2020-08-11 14:20:00,77.06,77.06,77.01,77.01,7272.0,77.06,77.06,77.01,77.01,7272.0
2020-08-11 14:25:00,77.02,77.05,76.97,77.0,21038.0,77.02,77.05,76.97,77.0,21038.0
2020-08-11 14:30:00,77.0,77.05,76.96,77.05,6626.0,77.0,77.05,76.96,77.05,6626.0
2020-08-11 14:35:00,77.03,77.05,76.91,76.98,9947.0,77.03,77.05,76.91,76.98,9947.0
2020-08-11 14:40:00,76.98,77.0,76.93,76.94,11529.0,76.98,77.0,76.93,76.94,11529.0
2020-08-11 14:45:00,76.93,77.08,76.86,77.05,23149.0,76.93,77.08,76.86,77.05,23149.0
2020-08-11 14:50:00,77.05,77.19,77.04,77.17,12231.0,77.05,77.19,77.04,77.17,12231.0
2020-08-11 14:55:00,77.18,77.18,77.09,77.16,9788.0,77.18,77.18,77.09,77.16,9788.0
2020-08-11 15:00:00,77.15,77.21,77.11,77.14,11743.0,77.15,77.21,77.11,77.14,11743.0
2020-08-11 15:05:00,77.15,77.18,77.1,77.14,15430.0,77.15,77.18,77.1,77.14,15430.0
2020-08-11 15:10:00,77.14,77.23,77.06,77.06,17732.0,77.14,77.23,77.06,77.06,17732.0
2020-08-11 15:15:00,77.05,77.09,76.76,76.79,23593.0,77.05,77.09,76.76,76.79,23593.0
2020-08-11 15:20:00,76.85,76.96,76.73,76.76,19970.0,76.85,76.96,76.73,76.76,19970.0
2020-08-11 15:25:00,76.76,76.93,76.73,76.91,25602.0,76.76,76.93,76.73,76.91,25602.0
2020-08-11 15:30:00,76.91,76.95,76.71,76.72,22964.0,76.91,76.95,76.71,76.72,22964.0
2020-08-11 15:35:00,76.72,76.91,76.7,76.84,22642.0,76.72,76.91,76.7,76.84,22642.0
2020-08-11 15:40:00,76.86,76.91,76.73,76.74,28809.0,76.86,76.91,76.73,76.74,28809.0
2020-08-11 15:45:00,76.73,76.74,76.6,76.63,30757.0,76.73,76.74,76.6,76.63,30757.0
2020-08-11 15:50:00,76.64,76.74,76.49,76.59,61344.0,76.64,76.74,76.49,76.59,61344.0
2020-08-11 15:55:00,76.59,76.7,76.5,76.67,128810.0,76.59,76.7,76.5,76.67,128810.0
2020-08-12 09:30:00,77.0,77.69,76.95,77.59,33263.0,77.0,77.69,76.95,77.59,33263.0
2020-08-12 09:35:00,77.59,77.59,77.3,77.3,8245.0,77.59,77.59,77.3,77.3,8245.0
2020-08-12 09:40:00,77.34,77.59,77.34,77.42,9049.0,77.34,77.59,77.34,77.42,9049.0
2020-08-12 09:45:00,77.39,77.53,77.3,77.47,4311.0,77.39,77.53,77.3,77.47,4311.0
2020-08-12 09:50:00,77.43,77.57,77.37,77.47,11034.0,77.43,77.57,77.37,77.47,11034.0
2020-08-12 09:55:00,77.47,77.75,77.45,77.69,12810.0,77.47,77.75,77.45,77.69,12810.0
2020-08-12 10:00:00,77.71,77.95,77.65,77.94,11394.0,77.71,77.95,77.65,77.94,11394.0
2020-08-12 10:05:00,77.86,78.13,77.81,78.02,22284.0,77.86,78.13,77.81,78.02,22284.0
2020-08-12 10:10:00,78.03,78.03,77.78,77.84,8694.0,78.03,78.03,77.78,77.84,8694.0
2020-08-12 10:15:00,77.81,78.1,77.77,78.08,15518.0,77.81,78.1,77.77,78.08,15518.0
2020-08-12 10:20:00,78.13,78.24,77.98,78.19,11641.0,78.13,78.24,77.98,78.19,11641.0
2020-08-12 10:25:00,78.22,78.24,78.11,78.23,12703.0,78.22,78.24,78.11,78.23,12703.0
2020-08-12 10:30:00,78.23,78.39,78.22,78.3,12666.0,78.23,78.39,78.22,78.3,12666.0
2020-08-12 10:35:00,78.32,78.35,78.07,78.08,9652.0,78.32,78.35,78.07,78.08,9652.0
2020-08-12 10:40:00,78.1,78.2,77.97,77.98,4788.0,78.1,78.2,77.97,77.98,4788.0
2020-08-12 10:45:00,77.95,78.05,77.76,77.77,3430.0,77.95,78.05,77.76,77.77,3430.0
2020-08-12 10:50:00,77.81,77.94,77.81,77.93,5868.0,77.81,77.94,77.81,77.93,5868.0
2020-08-12 10:55:00,77.91,78.14,77.9,78.14,13977.0,77.91,78.14,77.9,78.14,13977.0
2020-08-12 11:00:00,78.16,78.24,78.05,78.14,12111.0,78.16,78.24,78.05,78.14,12111.0
2020-08-12 11:05:00,78.16,78.19,77.84,77.84,8733.0,78.16,78.19,77.84,77.84,8733.0
2020-08-12 11:10:00,77.87,77.92,77.84,77.87,6511.0,77.87,77.92,77.84,77.87,6511.0
2020-08-12 11:15:00,77.91,78.12,77.91,78.12,8359.0,77.91,78.12,77.91,78.12,8359.0
2020-08-12 11:20:00,78.09,78.18,78.06,78.12,10692.0,78.09,78.18,78.06,78.12,10692.0
2020-08-12 11:25:00,78.11,78.17,78.11,78.13,6791.0,78.11,78.17,78.11,78.13,6791.0
2020-08-12 11:30:00,78.2,78.21,78.05,78.07,6198.0,78.2,78.21,78.05,78.07,6198.0
2020-08-12 11:35:00,78.06,78.06,77.97,78.05,9315.0,78.06,78.06,77.97,78.05,9315.0
2020-08-12 11:40:00,78.06,78.18,78.05,78.13,8406.0,78.06,78.18,78.05,78.13,8406.0
2020-08-12 11:45:00,78.14,78.2,78.1,78.16,9704.0,78.14,78.2,78.1,78.16,9704.0
2020-08-12 11:50:00,78.16,78.26,78.16,78.2,23279.0,78.16,78.26,78.16,78.2,23279.0
2020-08-12 11:55:00,78.21,78.37,78.2,78.35,6642.0,78.21,78.37,78.2,78.35,6642.0
2020-08-12 12:00:00,78.34,78.45,78.31,78.45,10108.0,78.34,78.45,78.31,78.45,10108.0
2020-08-12 12:05:00,78.44,78.5,78.41,78.5,7726.0,78.44,78.5,78.41,78.5,7726.0
2020-08-12 12:10:00,78.52,78.65,78.49,78.52,18552.0,78.52,78.65,78.49,78.52,18552.0
2020-08-12 12:15:00,78.53,78.67,78.5,78.5,16562.0,78.53,78.67,78.5,78.5,16562.0
2020-08-12 12:20:00,78.5,78.51,78.24,78.3,14139.0,78.5,78.51,78.24,78.3,14139.0
2020-08-12 12:25:00,78.3,78.32,78.11,78.12,11479.0,78.3,78.32,78.11,78.12,11479.0
2020-08-12 12:30:00,78.13,78.27,78.13,78.19,6614.0,78.13,78.27,78.13,78.19,6614.0
2020-08-12 12:35:00,78.17,78.18,78.04,78.12,9595.0,78.17,78.18,78.04,78.12,9595.0
2020-08-12 12:40:00,78.13,78.14,77.96,77.96,8583.0,78.13,78.14,77.96,77.96,8583.0
2020-08-12 12:45:00,77.98,78.21,77.91,78.15,15007.0,77.98,78.21,77.91,78.15,15007.0
2020-08-12 12:50:00,78.21,78.47,78.16,78.45,13990.0,78.21,78.47,78.16,78.45,13990.0
2020-08-12 12:55:00,78.48,78.49,78.34,78.41,6543.0,78.48,78.49,78.34,78.41,6543.0
2020-08-12 13:00:00,78.42,78.58,78.42,78.55,11220.0,78.42,78.58,78.42,78.55,11220.0
2020-08-12 13:05:00,78.54,78.59,78.43,78.44,5519.0,78.54,78.59,78.43,78.44,5519.0
2020-08-12 13:10:00,78.44,78.55,78.44,78.54,10635.0,78.44,78.55,78.44,78.54,10635.0
2020-08-12 13:15:00,78.53,78.58,78.3,78.3,8412.0,78.53,78.58,78.3,78.3,8412.0
2020-08-12 13:20:00,78.23,78.25,78.09,78.15,8729.0,78.23,78.25,78.09,78.15,8729.0
2020-08-12 13:25:00,78.16,78.2,78.05,78.06,12912.0,78.16,78.2,78.05,78.06,12912.0
2020-08-12 13:30:00,78.09,78.11,77.98,78.09,12345.0,78.09,78.11,77.98,78.09,12345.0
2020-08-12 13:35:00,78.09,78.14,78.05,78.13,4545.0,78.09,78.14,78.05,78.13,4545.0
2020-08-12 13:40:00,78.14,78.2,78.09,78.09,12834.0,78.14,78.2,78.09,78.09,12834.0
2020-08-12 13:45:00,78.06,78.18,78.05,78.17,10635.0,78.06,78.18,78.05,78.17,10635.0
2020-08-12 13:50:00,78.2,78.39,78.19,78.39,8923.0,78.2,78.39,78.19,78.39,8923.0
2020-08-12 13:55:00,78.39,78.52,78.39,78.51,20581.0,78.39,78.52,78.39,78.51,20581.0
2020-08-12 14:00:00,78.51,78.62,78.31,78.4,17360.0,78.51,78.62,78.31,78.4,17360.0
2020-08-12 14:05:00,78.41,78.45,78.34,78.45,11035.0,78.41,78.45,78.34,78.45,11035.0
2020-08-12 14:10:00,78.46,78.46,78.2,78.29,9028.0,78.46,78.46,78.2,78.29,9028.0
2020-08-12 14:15:00,78.29,78.44,78.29,78.42,15074.0,78.29,78.44,78.29,78.42,15074.0
2020-08-12 14:20:00,78.41,78.46,78.34,78.39,8841.0,78.41,78.46,78.34,78.39,8841.0
2020-08-12 14:25:00,78.4,78.4,78.27,78.31,9378.0,78.4,78.4,78.27,78.31,9378.0
2020-08-12 14:30:00,78.35,78.47,78.32,78.41,13423.0,78.35,78.47,78.32,78.41,13423.0
2020-08-12 14:35:00,78.41,78.47,78.34,78.34,10716.0,78.41,78.47,78.34,78.34,10716.0
2020-08-12 14:40:00,78.31,78.41,78.31,78.41,6092.0,78.31,78.41,78.31,78.41,6092.0
2020-08-12 14:45:00,78.42,78.47,78.39,78.41,15062.0,78.42,78.47,78.39,78.41,15062.0
2020-08-12 14:50:00,78.4,78.42,78.32,78.38,9505.0,78.4,78.42,78.32,78.38,9505.0
2020-08-12 14:55:00,78.37,78.59,78.37,78.52,20916.0,78.37,78.59,78.37,78.52,20916.0
2020-08-12 15:00:00,78.53,78.57,78.46,78.48,11863.0,78.53,78.57,78.46,78.48,11863.0
2020-08-12 15:05:00,78.48,78.53,78.43,78.44,10860.0,78.48,78.53,78.43,78.44,10860.0
2020-08-12 15:10:00,78.41,78.57,78.39,78.55,16093.0,78.41,78.57,78.39,78.55,16093.0
2020-08-12 15:15:00,78.53,78.6,78.53,78.6,17124.0,78.53,78.6,78.53,78.6,17124.0
2020-08-12 15:20:00,78.59,78.67,78.59,78.67,11556.0,78.59,78.67,78.59,78.67,11556.0
2020-08-12 15:25:00,78.66,78.67,78.6,78.61,15369.0,78.66,78.67,78.6,78.61,15369.0
2020-08-12 15:30:00,78.62,78.62,78.35,78.48,22308.0,78.62,78.62,78.35,78.48,22308.0
2020-08-12 15:35:00,78.46,78.49,78.33,78.48,20635.0,78.46,78.49,78.33,78.48,20635.0
2020-08-12 15:40:00,78.48,78.61,78.44,78.58,33755.0,78.48,78.61,78.44,78.58,33755.0
2020-08-12 15:45:00,78.56,78.8,78.54,78.8,94831.0,78.56,78.8,78.54,78.8,94831.0
2020-08-12 15:50:00,78.8,78.84,78.59,78.72,128233.0,78.8,78.84,78.59,78.72,128233.0
2020-08-12 15:55:00,78.7,78.71,78.58,78.64,154446.0,78.7,78.71,78.58,78.64,154446.0
2020-08-13 09:30:00,78.24,78.76,78.21,78.62,59061.0,78.24,78.76,78.21,78.62,59061.0
2020-08-13 09:35:00,78.59,78.79,78.33,78.33,17567.0,78.59,78.79,78.33,78.33,17567.0
2020-08-13 09:40:00,78.33,78.66,77.98,78.58,45689.0,78.33,78.66,77.98,78.58,45689.0
2020-08-13 09:45:00,78.58,78.64,78.38,78.57,32854.0,78.58,78.64,78.38,78.57,32854.0
2020-08-13 09:50:00,78.62,78.67,78.22,78.45,9335.0,78.62,78.67,78.22,78.45,9335.0
2020-08-13 09:55:00,78.51,78.79,78.51,78.66,21826.0,78.51,78.79,78.51,78.66,21826.0
2020-08-13 10:00:00,78.71,78.92,78.62,78.91,25778.0,78.71,78.92,78.62,78.91,25778.0
2020-08-13 10:05:00,78.93,79.23,78.92,79.13,30937.0,78.93,79.23,78.92,79.13,30937.0
2020-08-13 10:10:00,79.1,79.24,79.06,79.1,11781.0,79.1,79.24,79.06,79.1,11781.0
2020-08-13 10:15:00,79.12,79.31,79.1,79.27,21699.0,79.12,79.31,79.1,79.27,21699.0
2020-08-13 10:20:00,79.27,79.41,79.24,79.36,13089.0,79.27,79.41,79.24,79.36,13089.0
2020-08-13 10:25:00,79.34,79.37,79.15,79.25,14898.0,79.34,79.37,79.15,79.25,14898.0
2020-08-13 10:30:00,79.27,79.3,79.23,79.28,11078.0,79.27,79.3,79.23,79.28,11078.0
2020-08-13 10:35:00,79.27,79.31,79.23,79.29,10589.0,79.27,79.31,79.23,79.29,10589.0
2020-08-13 10:40:00,79.29,79.34,79.09,79.1,14450.0,79.29,79.34,79.09,79.1,14450.0
2020-08-13 10:45:00,79.07,79.16,78.97,78.97,16232.0,79.07,79.16,78.97,78.97,16232.0
2020-08-13 10:50:00,78.96,79.17,78.79,79.11,19334.0,78.96,79.17,78.79,79.11,19334.0
2020-08-13 10:55:00,79.1,79.2,79.1,79.16,13428.0,79.1,79.2,79.1,79.16,13428.0
2020-08-13 11:00:00,79.2,79.35,79.16,79.32,12880.0,79.2,79.35,79.16,79.32,12880.0
2020-08-13 11:05:00,79.35,79.43,79.35,79.35,13136.0,79.35,79.43,79.35,79.35,13136.0
2020-08-13 11:10:00,79.35,79.48,79.31,79.44,20573.0,79.35,79.48,79.31,79.44,20573.0
2020-08-13 11:15:00,79.44,79.6,79.43,79.51,17649.0,79.44,79.6,79.43,79.51,17649.0
2020-08-13 11:20:00,79.5,79.54,79.43,79.43,12771.0,79.5,79.54,79.43,79.43,12771.0
2020-08-13 11:25:00,79.43,79.51,79.29,79.29,10466.0,79.43,79.51,79.29,79.29,10466.0
2020-08-13 11:30:00,79.31,79.38,79.21,79.27,12187.0,79.31,79.38,79.21,79.27,12187.0
2020-08-13 11:35:00,79.26,79.42,79.26,79.39,10328.0,79.26,79.42,79.26,79.39,10328.0
2020-08-13 11:40:00,79.42,79.45,79.27,79.36,6763.0,79.42,79.45,79.27,79.36,6763.0
2020-08-13 11:45:00,79.35,79.54,79.34,79.52,10434.0,79.35,79.54,79.34,79.52,10434.0
2020-08-13 11:50:00,79.52,79.57,79.47,79.52,10131.0,79.52,79.57,79.47,79.52,10131.0
2020-08-13 11:55:00,79.51,79.51,79.43,79.49,15220.0,79.51,79.51,79.43,79.49,15220.0
2020-08-13 12:00:00,79.5,79.67,79.5,79.65,14096.0,79.5,79.67,79.5,79.65,14096.0
2020-08-13 12:05:00,79.63,79.64,79.56,79.59,10011.0,79.63,79.64,79.56,79.59,10011.0
2020-08-13 12:10:00,79.61,79.64,79.57,79.62,15134.0,79.61,79.64,79.57,79.62,15134.0
2020-08-13 12:15:00,79.61,79.75,79.59,79.65,13670.0,79.61,79.75,79.59,79.65,13670.0
2020-08-13 12:20:00,79.64,79.64,79.5,79.55,7954.0,79.64,79.64,79.5,79.55,7954.0
2020-08-13 12:25:00,79.53,79.55,79.41,79.49,30605.0,79.53,79.55,79.41,79.49,30605.0
2020-08-13 12:30:00,79.49,79.61,79.49,79.59,8456.0,79.49,79.61,79.49,79.59,8456.0
2020-08-13 12:35:00,79.61,79.69,79.59,79.65,13239.0,79.61,79.69,79.59,79.65,13239.0
2020-08-13 12:40:00,79.67,79.69,79.62,79.62,10923.0,79.67,79.69,79.62,79.62,10923.0
2020-08-13 12:45:00,79.63,79.63,79.5,79.54,12316.0,79.63,79.63,79.5,79.54,12316.0
2020-08-13 12:50:00,79.56,79.59,79.51,79.55,7126.0,79.56,79.59,79.51,79.55,7126.0
2020-08-13 12:55:00,79.53,79.65,79.53,79.61,7250.0,79.53,79.65,79.53,79.61,7250.0
2020-08-13 13:00:00,79.62,79.64,79.46,79.48,6641.0,79.62,79.64,79.46,79.48,6641.0
2020-08-13 13:05:00,79.46,79.5,79.44,79.47,9771.0,79.46,79.5,79.44,79.47,9771.0
2020-08-13 13:10:00,79.47,79.5,79.46,79.46,8446.0,79.47,79.5,79.46,79.46,8446.0
2020-08-13 13:15:00,79.45,79.47,79.38,79.46,10498.0,79.45,79.47,79.38,79.46,10498.0
2020-08-13 13:20:00,79.47,79.5,79.42,79.43,7838.0,79.47,79.5,79.42,79.43,7838.0
2020-08-13 13:25:00,79.41,79.46,79.4,79.45,7104.0,79.41,79.46,79.4,79.45,7104.0
2020-08-13 13:30:00,79.43,79.48,79.39,79.45,21707.0,79.43,79.48,79.39,79.45,21707.0
2020-08-13 13:35:00,79.46,79.49,79.43,79.47,12294.0,79.46,79.49,79.43,79.47,12294.0
2020-08-13 13:40:00,79.45,79.52,79.42,79.51,7691.0,79.45,79.52,79.42,79.51,7691.0
2020-08-13 13:45:00,79.54,79.69,79.54,79.65,11035.0,79.54,79.69,79.54,79.65,11035.0
2020-08-13 13:50:00,79.67,79.81,79.64,79.81,13895.0,79.67,79.81,79.64,79.81,13895.0
2020-08-13 13:55:00,79.81,79.84,79.72,79.74,22429.0,79.81,79.84,79.72,79.74,22429.0
2020-08-13 14:00:00,79.76,79.76,79.57,79.64,19233.0,79.76,79.76,79.57,79.64,19233.0
2020-08-13 14:05:00,79.64,79.67,79.56,79.64,21083.0,79.64,79.67,79.56,79.64,21083.0
2020-08-13 14:10:00,79.62,79.65,79.55,79.63,18673.0,79.62,79.65,79.55,79.63,18673.0
2020-08-13 14:15:00,79.63,79.64,79.57,79.63,23388.0,79.63,79.64,79.57,79.63,23388.0
2020-08-13 14:20:00,79.64,79.64,79.49,79.56,38007.0,79.64,79.64,79.49,79.56,38007.0
2020-08-13 14:25:00,79.57,79.66,79.57,79.6,21205.0,79.57,79.66,79.57,79.6,21205.0
2020-08-13 14:30:00,79.6,79.65,79.53,79.65,18244.0,79.6,79.65,79.53,79.65,18244.0
2020-08-13 14:35:00,79.63,79.64,79.5,79.54,19796.0,79.63,79.64,79.5,79.54,19796.0
2020-08-13 14:40:00,79.58,79.65,79.51,79.51,18708.0,79.58,79.65,79.51,79.51,18708.0
2020-08-13 14:45:00,79.51,79.64,79.51,79.53,16712.0,79.51,79.64,79.51,79.53,16712.0
2020-08-13 14:50:00,79.55,79.55,79.31,79.47,21444.0,79.55,79.55,79.31,79.47,21444.0
2020-08-13 14:55:00,79.45,79.5,79.35,79.43,17447.0,79.45,79.5,79.35,79.43,17447.0
2020-08-13 15:00:00,79.44,79.48,79.33,79.43,15411.0,79.44,79.48,79.33,79.43,15411.0
2020-08-13 15:05:00,79.41,79.47,79.38,79.42,18911.0,79.41,79.47,79.38,79.42,18911.0
2020-08-13 15:10:00,79.42,79.48,79.38,79.45,19850.0,79.42,79.48,79.38,79.45,19850.0
2020-08-13 15:15:00,79.45,79.51,79.39,79.51,26226.0,79.45,79.51,79.39,79.51,26226.0
2020-08-13 15:20:00,79.51,79.61,79.5,79.59,24372.0,79.51,79.61,79.5,79.59,24372.0
2020-08-13 15:25:00,79.58,79.61,79.55,79.57,26828.0,79.58,79.61,79.55,79.57,26828.0
2020-08-13 15:30:00,79.6,79.61,79.52,79.57,32833.0,79.6,79.61,79.52,79.57,32833.0
2020-08-13 15:35:00,79.58,79.63,79.54,79.55,26596.0,79.58,79.63,79.54,79.55,26596.0
2020-08-13 15:40:00,79.54,79.62,79.49,79.6,37832.0,79.54,79.62,79.49,79.6,37832.0
2020-08-13 15:45:00,79.6,79.65,79.56,79.58,67194.0,79.6,79.65,79.56,79.58,67194.0
2020-08-13 15:50:00,79.57,79.64,79.49,79.57,75438.0,79.57,79.64,79.49,79.57,75438.0
2020-08-13 15:55:00,79.57,79.6,79.36,79.39,153702.0,79.57,79.6,79.36,79.39,153702.0
2020-08-14 09:30:00,78.77,79.14,78.53,78.7,47475.0,78.77,79.14,78.53,78.7,47475.0
2020-08-14 09:35:00,78.76,79.1,78.66,78.71,25516.0,78.76,79.1,78.66,78.71,25516.0
2020-08-14 09:40:00,78.68,78.8,78.59,78.68,11030.0,78.68,78.8,78.59,78.68,11030.0
2020-08-14 09:45:00,78.66,78.72,78.54,78.58,4923.0,78.66,78.72,78.54,78.58,4923.0
2020-08-14 09:50:00,78.59,78.8,78.54,78.79,4159.0,78.59,78.8,78.54,78.79,4159.0
2020-08-14 09:55:00,78.8,78.86,78.7,78.73,8396.0,78.8,78.86,78.7,78.73,8396.0
2020-08-14 10:00:00,78.79,78.86,78.74,78.8,11665.0,78.79,78.86,78.74,78.8,11665.0
2020-08-14 10:05:00,78.82,78.87,78.73,78.74,6081.0,78.82,78.87,78.73,78.74,6081.0
2020-08-14 10:10:00,78.74,78.74,78.61,78.64,8711.0,78.74,78.74,78.61,78.64,8711.0
2020-08-14 10:15:00,78.65,78.83,78.63,78.78,12622.0,78.65,78.83,78.63,78.78,12622.0
2020-08-14 10:20:00,78.76,78.85,78.65,78.65,9393.0,78.76,78.85,78.65,78.65,9393.0
2020-08-14 10:25:00,78.62,78.64,78.48,78.52,8983.0,78.62,78.64,78.48,78.52,8983.0
2020-08-14 10:30:00,78.51,78.63,78.51,78.61,9313.0,78.51,78.63,78.51,78.61,9313.0
2020-08-14 10:35:00,78.62,78.74,78.58,78.67,6909.0,78.62,78.74,78.58,78.67,6909.0
2020-08-14 10:40:00,78.66,78.72,78.66,78.68,6216.0,78.66,78.72,78.66,78.68,6216.0
2020-08-14 10:45:00,78.7,78.76,78.65,78.75,6664.0,78.7,78.76,78.65,78.75,6664.0
2020-08-14 10:50:00,78.74,78.81,78.68,78.74,5566.0,78.74,78.81,78.68,78.74,5566.0
2020-08-14 10:55:00,78.75,78.75,78.61,78.65,5355.0,78.75,78.75,78.61,78.65,5355.0
2020-08-14 11:00:00,78.67,78.67,78.55,78.59,8558.0,78.67,78.67,78.55,78.59,8558.0
2020-08-14 11:05:00,78.61,78.73,78.61,78.73,5406.0,78.61,78.73,78.61,78.73,5406.0
2020-08-14 11:10:00,78.7,78.73,78.48,78.48,7190.0,78.7,78.73,78.48,78.48,7190.0
2020-08-14 11:15:00,78.48,78.59,78.48,78.53,7768.0,78.48,78.59,78.48,78.53,7768.0
2020-08-14 11:20:00,78.51,78.59,78.51,78.55,5792.0,78.51,78.59,78.51,78.55,5792.0
2020-08-14 11:25:00,78.52,78.58,78.45,78.46,7404.0,78.52,78.58,78.45,78.46,7404.0
2020-08-14 11:30:00,78.48,78.49,78.36,78.37,11464.0,78.48,78.49,78.36,78.37,11464.0
2020-08-14 11:35:00,78.36,78.37,78.23,78.3,10800.0,78.36,78.37,78.23,78.3,10800.0
2020-08-14 11:40:00,78.3,78.37,78.29,78.33,5816.0,78.3,78.37,78.29,78.33,5816.0
2020-08-14 11:45:00,78.34,78.35,78.21,78.25,9362.0,78.34,78.35,78.21,78.25,9362.0
2020-08-14 11:50:00,78.23,78.31,78.22,78.28,8058.0,78.23,78.31,78.22,78.28,8058.0
2020-08-14 11:55:00,78.27,78.3,78.26,78.27,6580.0,78.27,78.3,78.26,78.27,6580.0
2020-08-14 12:00:00,78.26,78.28,78.1,78.11,5681.0,78.26,78.28,78.1,78.11,5681.0
2020-08-14 12:05:00,78.12,78.21,78.08,78.08,8252.0,78.12,78.21,78.08,78.08,8252.0
2020-08-14 12:10:00,78.04,78.11,77.94,77.94,5923.0,78.04,78.11,77.94,77.94,5923.0
2020-08-14 12:15:00,77.93,78.06,77.92,78.05,7005.0,77.93,78.06,77.92,78.05,7005.0
2020-08-14 12:20:00,78.02,78.12,77.93,78.02,8387.0,78.02,78.12,77.93,78.02,8387.0
2020-08-14 12:25:00,78.03,78.04,77.95,78.04,5615.0,78.03,78.04,77.95,78.04,5615.0
2020-08-14 12:30:00,78.03,78.1,78.03,78.1,4003.0,78.03,78.1,78.03,78.1,4003.0
2020-08-14 12:35:00,78.1,78.11,78.05,78.06,5730.0,78.1,78.11,78.05,78.06,5730.0
2020-08-14 12:40:00,78.06,78.08,78.03,78.08,3400.0,78.06,78.08,78.03,78.08,3400.0
2020-08-14 12:45:00,78.09,78.12,78.07,78.1,4950.0,78.09,78.12,78.07,78.1,4950.0
2020-08-14 12:50:00,78.1,78.18,78.1,78.18,4289.0,78.1,78.18,78.1,78.18,4289.0
2020-08-14 12:55:00,78.19,78.27,78.18,78.26,8614.0,78.19,78.27,78.18,78.26,8614.0
2020-08-14 13:00:00,78.26,78.33,78.23,78.27,5739.0,78.26,78.33,78.23,78.27,5739.0
2020-08-14 13:05:00,78.27,78.28,78.22,78.25,5932.0,78.27,78.28,78.22,78.25,5932.0
2020-08-14 13:10:00,78.25,78.26,78.21,78.24,6674.0,78.25,78.26,78.21,78.24,6674.0
2020-08-14 13:15:00,78.23,78.25,78.21,78.23,3986.0,78.23,78.25,78.21,78.23,3986.0
2020-08-14 13:20:00,78.23,78.29,78.22,78.24,4667.0,78.23,78.29,78.22,78.24,4667.0
2020-08-14 13:25:00,78.24,78.27,78.17,78.17,5942.0,78.24,78.27,78.17,78.17,5942.0
2020-08-14 13:30:00,78.15,78.2,78.13,78.16,4331.0,78.15,78.2,78.13,78.16,4331.0
2020-08-14 13:35:00,78.18,78.18,78.05,78.05,2421.0,78.18,78.18,78.05,78.05,2421.0
2020-08-14 13:40:00,78.05,78.07,78.0,78.07,5236.0,78.05,78.07,78.0,78.07,5236.0
2020-08-14 13:45:00,78.04,78.08,78.03,78.05,3110.0,78.04,78.08,78.03,78.05,3110.0
2020-08-14 13:50:00,78.02,78.13,78.02,78.11,4972.0,78.02,78.13,78.02,78.11,4972.0
2020-08-14 13:55:00,78.09,78.12,78.06,78.1,2266.0,78.09,78.12,78.06,78.1,2266.0
2020-08-14 14:00:00,78.1,78.13,78.05,78.1,3807.0,78.1,78.13,78.05,78.1,3807.0
2020-08-14 14:05:00,78.1,78.16,78.08,78.13,5290.0,78.1,78.16,78.08,78.13,5290.0
2020-08-14 14:10:00,78.14,78.15,78.1,78.12,2860.0,78.14,78.15,78.1,78.12,2860.0
2020-08-14 14:15:00,78.14,78.21,78.13,78.14,4435.0,78.14,78.21,78.13,78.14,4435.0
2020-08-14 14:20:00,78.12,78.15,78.08,78.11,5000.0,78.12,78.15,78.08,78.11,5000.0
2020-08-14 14:25:00,78.12,78.12,78.04,78.08,5474.0,78.12,78.12,78.04,78.08,5474.0
2020-08-14 14:30:00,78.08,78.12,78.01,78.02,7901.0,78.08,78.12,78.01,78.02,7901.0
2020-08-14 14:35:00,78.0,78.03,77.96,77.98,10074.0,78.0,78.03,77.96,77.98,10074.0
2020-08-14 14:40:00,77.98,78.01,77.89,77.99,4854.0,77.98,78.01,77.89,77.99,4854.0
2020-08-14 14:45:00,78.02,78.03,77.92,77.94,6097.0,78.02,78.03,77.92,77.94,6097.0
2020-08-14 14:50:00,77.92,77.94,77.89,77.89,5672.0,77.92,77.94,77.89,77.89,5672.0
2020-08-14 14:55:00,77.9,77.92,77.86,77.88,6414.0,77.9,77.92,77.86,77.88,6414.0
2020-08-14 15:00:00,77.88,77.9,77.8,77.84,6550.0,77.88,77.9,77.8,77.84,6550.0
2020-08-14 15:05:00,77.85,77.93,77.81,77.85,8633.0,77.85,77.93,77.81,77.85,8633.0
2020-08-14 15:10:00,77.83,77.86,77.77,77.78,7472.0,77.83,77.86,77.77,77.78,7472.0
2020-08-14 15:15:00,77.76,77.86,77.76,77.79,9152.0,77.76,77.86,77.76,77.79,9152.0
2020-08-14 15:20:00,77.8,77.83,77.74,77.77,11485.0,77.8,77.83,77.74,77.77,11485.0
2020-08-14 15:25:00,77.76,77.84,77.74,77.81,6726.0,77.76,77.84,77.74,77.81,6726.0
2020-08-14 15:30:00,77.78,77.8,77.68,77.79,13478.0,77.78,77.8,77.68,77.79,13478.0
2020-08-14 15:35:00,77.79,77.79,77.67,77.73,11006.0,77.79,77.79,77.67,77.73,11006.0
2020-08-14 15:40:00,77.7,77.84,77.69,77.84,14826.0,77.7,77.84,77.69,77.84,14826.0
2020-08-14 15:45:00,77.83,77.86,77.74,77.81,30265.0,77.83,77.86,77.74,77.81,30265.0
2020-08-14 15:50:00,77.8,78.04,77.74,78.0,39882.0,77.8,78.04,77.74,78.0,39882.0
2020-08-14 15:55:00,77.99,78.1,77.9,78.09,105304.0,77.99,78.1,77.9,78.09,105304.0
2020-08-17 09:30:00,78.15,78.54,78.07,78.32,35434.0,78.15,78.54,78.07,78.32,35434.0
2020-08-17 09:35:00,78.25,78.58,78.16,78.54,11223.0,78.25,78.58,78.16,78.54,11223.0
2020-08-17 09:40:00,78.64,78.91,78.64,78.84,3831.0,78.64,78.91,78.64,78.84,3831.0
2020-08-17 09:45:00,78.82,78.84,78.7,78.82,8983.0,78.82,78.84,78.7,78.82,8983.0
2020-08-17 09:50:00,78.86,78.93,78.82,78.88,22281.0,78.86,78.93,78.82,78.88,22281.0
2020-08-17 09:55:00,78.87,78.89,78.59,78.64,7586.0,78.87,78.89,78.59,78.64,7586.0
2020-08-17 10:00:00,78.65,78.76,78.61,78.68,16149.0,78.65,78.76,78.61,78.68,16149.0
2020-08-17 10:05:00,78.67,78.74,78.57,78.65,12984.0,78.67,78.74,78.57,78.65,12984.0
2020-08-17 10:10:00,78.64,78.73,78.63,78.69,6948.0,78.64,78.73,78.63,78.69,6948.0
2020-08-17 10:15:00,78.7,79.06,78.7,78.88,54642.0,78.7,79.06,78.7,78.88,54642.0
2020-08-17 10:20:00,78.91,78.92,78.83,78.83,4367.0,78.91,78.92,78.83,78.83,4367.0
2020-08-17 10:25:00,78.84,78.84,78.59,78.6,9729.0,78.84,78.84,78.59,78.6,9729.0
2020-08-17 10:30:00,78.62,78.65,78.55,78.58,9065.0,78.62,78.65,78.55,78.58,9065.0
2020-08-17 10:35:00,78.54,78.6,78.46,78.46,6723.0,78.54,78.6,78.46,78.46,6723.0
2020-08-17 10:40:00,78.49,78.62,78.49,78.52,10599.0,78.49,78.62,78.49,78.52,10599.0
2020-08-17 10:45:00,78.51,78.66,78.51,78.6,5275.0,78.51,78.66,78.51,78.6,5275.0
2020-08-17 10:50:00,78.6,78.72,78.6,78.68,7247.0,78.6,78.72,78.6,78.68,7247.0
2020-08-17 10:55:00,78.68,78.79,78.63,78.78,7664.0,78.68,78.79,78.63,78.78,7664.0
2020-08-17 11:00:00,78.75,78.75,78.59,78.59,9926.0,78.75,78.75,78.59,78.59,9926.0
2020-08-17 11:05:00,78.61,78.65,78.55,78.58,3401.0,78.61,78.65,78.55,78.58,3401.0
2020-08-17 11:10:00,78.57,78.65,78.53,78.56,7315.0,78.57,78.65,78.53,78.56,7315.0
2020-08-17 11:15:00,78.58,78.58,78.48,78.49,3621.0,78.58,78.58,78.48,78.49,3621.0
2020-08-17 11:20:00,78.48,78.56,78.47,78.54,5421.0,78.48,78.56,78.47,78.54,5421.0
2020-08-17 11:25:00,78.54,78.69,78.54,78.67,5523.0,78.54,78.69,78.54,78.67,5523.0
2020-08-17 11:30:00,78.63,78.63,78.51,78.54,2980.0,78.63,78.63,78.51,78.54,2980.0
2020-08-17 11:35:00,78.51,78.64,78.5,78.63,5388.0,78.51,78.64,78.5,78.63,5388.0
2020-08-17 11:40:00,78.61,78.66,78.61,78.66,5856.0,78.61,78.66,78.61,78.66,5856.0
2020-08-17 11:45:00,78.67,78.73,78.66,78.69,3845.0,78.67,78.73,78.66,78.69,3845.0
2020-08-17 11:50:00,78.69,78.69,78.6,78.6,3267.0,78.69,78.69,78.6,78.6,3267.0
2020-08-17 11:55:00,78.59,78.65,78.52,78.61,6840.0,78.59,78.65,78.52,78.61,6840.0
2020-08-17 12:00:00,78.58,78.6,78.55,78.56,8240.0,78.58,78.6,78.55,78.56,8240.0
2020-08-17 12:05:00,78.58,78.6,78.55,78.59,4938.0,78.58,78.6,78.55,78.59,4938.0
2020-08-17 12:10:00,78.57,78.57,78.48,78.5,7261.0,78.57,78.57,78.48,78.5,7261.0
2020-08-17 12:15:00,78.49,78.51,78.46,78.48,6430.0,78.49,78.51,78.46,78.48,6430.0
2020-08-17 12:20:00,78.46,78.49,78.39,78.44,5357.0,78.46,78.49,78.39,78.44,5357.0
2020-08-17 12:25:00,78.44,78.44,78.3,78.33,5563.0,78.44,78.44,78.3,78.33,5563.0
2020-08-17 12:30:00,78.34,78.43,78.32,78.43,5339.0,78.34,78.43,78.32,78.43,5339.0
2020-08-17 12:35:00,78.43,78.47,78.42,78.42,4394.0,78.43,78.47,78.42,78.42,4394.0
2020-08-17 12:40:00,78.43,78.47,78.42,78.46,3814.0,78.43,78.47,78.42,78.46,3814.0
2020-08-17 12:45:00,78.45,78.45,78.4,78.4,3726.0,78.45,78.45,78.4,78.4,3726.0
2020-08-17 12:50:00,78.4,78.42,78.36,78.41,3923.0,78.4,78.42,78.36,78.41,3923.0
2020-08-17 12:55:00,78.41,78.42,78.34,78.37,6022.0,78.41,78.42,78.34,78.37,6022.0
2020-08-17 13:00:00,78.37,78.47,78.35,78.46,2976.0,78.37,78.47,78.35,78.46,2976.0
2020-08-17 13:05:00,78.48,78.49,78.43,78.44,5718.0,78.48,78.49,78.43,78.44,5718.0
2020-08-17 13:10:00,78.44,78.44,78.37,78.39,4914.0,78.44,78.44,78.37,78.39,4914.0
2020-08-17 13:15:00,78.4,78.42,78.38,78.42,4722.0,78.4,78.42,78.38,78.42,4722.0
2020-08-17 13:20:00,78.41,78.41,78.36,78.36,3879.0,78.41,78.41,78.36,78.36,3879.0
2020-08-17 13:25:00,78.36,78.39,78.35,78.39,3142.0,78.36,78.39,78.35,78.39,3142.0
2020-08-17 13:30:00,78.38,78.51,78.33,78.51,6630.0,78.38,78.51,78.33,78.51,6630.0
2020-08-17 13:35:00,78.49,78.59,78.47,78.59,6773.0,78.49,78.59,78.47,78.59,6773.0
2020-08-17 13:40:00,78.6,78.6,78.55,78.56,2248.0,78.6,78.6,78.55,78.56,2248.0
2020-08-17 13:45:00,78.55,78.66,78.5,78.66,4973.0,78.55,78.66,78.5,78.66,4973.0
2020-08-17 13:50:00,78.66,78.67,78.54,78.55,5065.0,78.66,78.67,78.54,78.55,5065.0
2020-08-17 13:55:00,78.55,78.61,78.53,78.6,6062.0,78.55,78.61,78.53,78.6,6062.0
2020-08-17 14:00:00,78.62,78.76,78.61,78.76,44900.0,78.62,78.76,78.61,78.76,44900.0
2020-08-17 14:05:00,78.75,78.78,78.67,78.74,13031.0,78.75,78.78,78.67,78.74,13031.0
2020-08-17 14:10:00,78.74,78.74,78.66,78.72,7090.0,78.74,78.74,78.66,78.72,7090.0
2020-08-17 14:15:00,78.72,78.79,78.69,78.7,7880.0,78.72,78.79,78.69,78.7,7880.0
2020-08-17 14:20:00,78.72,78.72,78.6,78.61,4647.0,78.72,78.72,78.6,78.61,4647.0
2020-08-17 14:25:00,78.61,78.64,78.56,78.61,6149.0,78.61,78.64,78.56,78.61,6149.0
2020-08-17 14:30:00,78.6,78.62,78.56,78.56,4240.0,78.6,78.62,78.56,78.56,4240.0
2020-08-17 14:35:00,78.55,78.57,78.49,78.49,3787.0,78.55,78.57,78.49,78.49,3787.0
2020-08-17 14:40:00,78.5,78.54,78.44,78.49,6957.0,78.5,78.54,78.44,78.49,6957.0
2020-08-17 14:45:00,78.51,78.52,78.45,78.45,11663.0,78.51,78.52,78.45,78.45,11663.0
2020-08-17 14:50:00,78.47,78.47,78.38,78.4,6944.0,78.47,78.47,78.38,78.4,6944.0
2020-08-17 14:55:00,78.4,78.51,78.39,78.49,6539.0,78.4,78.51,78.39,78.49,6539.0
2020-08-17 15:00:00,78.5,78.57,78.5,78.51,6052.0,78.5,78.57,78.5,78.51,6052.0
2020-08-17 15:05:00,78.51,78.52,78.47,78.48,5053.0,78.51,78.52,78.47,78.48,5053.0
2020-08-17 15:10:00,78.5,78.52,78.48,78.52,5264.0,78.5,78.52,78.48,78.52,5264.0
2020-08-17 15:15:00,78.51,78.54,78.46,78.5,8122.0,78.51,78.54,78.46,78.5,8122.0
2020-08-17 15:20:00,78.49,78.49,78.4,78.44,8677.0,78.49,78.49,78.4,78.44,8677.0
2020-08-17 15:25:00,78.45,78.51,78.45,78.48,7345.0,78.45,78.51,78.45,78.48,7345.0
2020-08-17 15:30:00,78.49,78.53,78.44,78.5,12819.0,78.49,78.53,78.44,78.5,12819.0
2020-08-17 15:35:00,78.51,78.51,78.42,78.42,9528.0,78.51,78.51,78.42,78.42,9528.0
2020-08-17 15:40:00,78.42,78.42,78.28,78.32,28586.0,78.42,78.42,78.28,78.32,28586.0
2020-08-17 15:45:00,78.33,78.47,78.33,78.46,19638.0,78.33,78.47,78.33,78.46,19638.0
2020-08-17 15:50:00,78.5,78.54,78.29,78.31,45709.0,78.5,78.54,78.29,78.31,45709.0
2020-08-17 15:55:00,78.32,78.48,78.32,78.47,83181.0,78.32,78.48,78.32,78.47,83181.0
2020-08-18 09:30:00,78.46,78.76,78.32,78.74,32973.0,78.46,78.76,78.32,78.74,32973.0
2020-08-18 09:35:00,78.67,78.73,78.25,78.47,9745.0,78.67,78.73,78.25,78.47,9745.0
2020-08-18 09:40:00,78.48,78.56,78.32,78.4,6418.0,78.48,78.56,78.32,78.4,6418.0
2020-08-18 09:45:00,78.4,78.81,78.32,78.8,11616.0,78.4,78.81,78.32,78.8,11616.0
2020-08-18 09:50:00,78.81,78.82,78.6,78.6,8470.0,78.81,78.82,78.6,78.6,8470.0
2020-08-18 09:55:00,78.61,78.72,78.47,78.54,7786.0,78.61,78.72,78.47,78.54,7786.0
2020-08-18 10:00:00,78.56,78.56,78.32,78.39,18715.0,78.56,78.56,78.32,78.39,18715.0
2020-08-18 10:05:00,78.36,78.39,78.01,78.01,13468.0,78.36,78.39,78.01,78.01,13468.0
2020-08-18 10:10:00,78.02,78.07,77.92,78.0,37597.0,78.02,78.07,77.92,78.0,37597.0
2020-08-18 10:15:00,78.01,78.29,77.97,78.28,21093.0,78.01,78.29,77.97,78.28,21093.0
2020-08-18 10:20:00,78.31,78.32,78.14,78.2,5994.0,78.31,78.32,78.14,78.2,5994.0
2020-08-18 10:25:00,78.17,78.24,77.98,78.02,7451.0,78.17,78.24,77.98,78.02,7451.0
2020-08-18 10:30:00,78.0,78.17,77.98,78.14,9736.0,78.0,78.17,77.98,78.14,9736.0
2020-08-18 10:35:00,78.16,78.25,78.13,78.15,7553.0,78.16,78.25,78.13,78.15,7553.0
2020-08-18 10:40:00,78.15,78.15,77.99,78.04,9162.0,78.15,78.15,77.99,78.04,9162.0
2020-08-18 10:45:00,78.04,78.12,78.01,78.12,6086.0,78.04,78.12,78.01,78.12,6086.0
2020-08-18 10:50:00,78.11,78.32,78.11,78.3,9917.0,78.11,78.32,78.11,78.3,9917.0
2020-08-18 10:55:00,78.3,78.3,78.13,78.2,10747.0,78.3,78.3,78.13,78.2,10747.0
2020-08-18 11:00:00,78.2,78.27,78.15,78.23,8972.0,78.2,78.27,78.15,78.23,8972.0
2020-08-18 11:05:00,78.19,78.24,78.14,78.2,6285.0,78.19,78.24,78.14,78.2,6285.0
2020-08-18 11:10:00,78.2,78.23,78.12,78.17,8603.0,78.2,78.23,78.12,78.17,8603.0
2020-08-18 11:15:00,78.15,78.2,78.08,78.14,22640.0,78.15,78.2,78.08,78.14,22640.0
2020-08-18 11:20:00,78.17,78.17,77.99,78.03,18004.0,78.17,78.17,77.99,78.03,18004.0
2020-08-18 11:25:00,78.05,78.13,78.03,78.11,17300.0,78.05,78.13,78.03,78.11,17300.0
2020-08-18 11:30:00,78.12,78.29,78.11,78.27,12131.0,78.12,78.29,78.11,78.27,12131.0
2020-08-18 11:35:00,78.25,78.3,78.25,78.28,5137.0,78.25,78.3,78.25,78.28,5137.0
2020-08-18 11:40:00,78.27,78.36,78.27,78.33,9703.0,78.27,78.36,78.27,78.33,9703.0
2020-08-18 11:45:00,78.33,78.34,78.27,78.27,4828.0,78.33,78.34,78.27,78.27,4828.0
2020-08-18 11:50:00,78.25,78.34,78.23,78.27,7184.0,78.25,78.34,78.23,78.27,7184.0
2020-08-18 11:55:00,78.25,78.32,78.25,78.32,4458.0,78.25,78.32,78.25,78.32,4458.0
2020-08-18 12:00:00,78.31,78.32,78.24,78.25,10230.0,78.31,78.32,78.24,78.25,10230.0
2020-08-18 12:05:00,78.26,78.38,78.26,78.38,3994.0,78.26,78.38,78.26,78.38,3994.0
2020-08-18 12:10:00,78.4,78.45,78.4,78.44,6201.0,78.4,78.45,78.4,78.44,6201.0
2020-08-18 12:15:00,78.43,78.44,78.37,78.41,5671.0,78.43,78.44,78.37,78.41,5671.0
2020-08-18 12:20:00,78.42,78.48,78.42,78.48,3814.0,78.42,78.48,78.42,78.48,3814.0
2020-08-18 12:25:00,78.47,78.56,78.47,78.56,6139.0,78.47,78.56,78.47,78.56,6139.0
2020-08-18 12:30:00,78.57,78.66,78.57,78.65,6343.0,78.57,78.66,78.57,78.65,6343.0
2020-08-18 12:35:00,78.66,78.67,78.59,78.66,3231.0,78.66,78.67,78.59,78.66,3231.0
2020-08-18 12:40:00,78.64,78.65,78.61,78.63,4423.0,78.64,78.65,78.61,78.63,4423.0
2020-08-18 12:45:00,78.63,78.64,78.56,78.62,4537.0,78.63,78.64,78.56,78.62,4537.0
2020-08-18 12:50:00,78.59,78.66,78.58,78.65,3951.0,78.59,78.66,78.58,78.65,3951.0
2020-08-18 12:55:00,78.65,78.67,78.59,78.67,2256.0,78.65,78.67,78.59,78.67,2256.0
2020-08-18 13:00:00,78.7,78.74,78.65,78.65,8355.0,78.7,78.74,78.65,78.65,8355.0
2020-08-18 13:05:00,78.65,78.71,78.61,78.61,8291.0,78.65,78.71,78.61,78.61,8291.0
2020-08-18 13:10:00,78.64,78.73,78.61,78.66,6581.0,78.64,78.73,78.61,78.66,6581.0
2020-08-18 13:15:00,78.62,78.64,78.57,78.64,4472.0,78.62,78.64,78.57,78.64,4472.0
2020-08-18 13:20:00,78.61,78.64,78.53,78.54,5203.0,78.61,78.64,78.53,78.54,5203.0
2020-08-18 13:25:00,78.54,78.58,78.52,78.58,2608.0,78.54,78.58,78.52,78.58,2608.0
2020-08-18 13:30:00,78.63,78.65,78.56,78.65,7565.0,78.63,78.65,78.56,78.65,7565.0
2020-08-18 13:35:00,78.64,78.69,78.63,78.68,8449.0,78.64,78.69,78.63,78.68,8449.0
2020-08-18 13:40:00,78.69,78.69,78.59,78.63,8570.0,78.69,78.69,78.59,78.63,8570.0
2020-08-18 13:45:00,78.62,78.68,78.58,78.65,7323.0,78.62,78.68,78.58,78.65,7323.0
2020-08-18 13:50:00,78.64,78.66,78.6,78.62,6882.0,78.64,78.66,78.6,78.62,6882.0
2020-08-18 13:55:00,78.63,78.66,78.51,78.51,17845.0,78.63,78.66,78.51,78.51,17845.0
2020-08-18 14:00:00,78.53,78.6,78.48,78.58,4445.0,78.53,78.6,78.48,78.58,4445.0
2020-08-18 14:05:00,78.56,78.66,78.55,78.59,8265.0,78.56,78.66,78.55,78.59,8265.0
2020-08-18 14:10:00,78.6,78.63,78.52,78.53,8882.0,78.6,78.63,78.52,78.53,8882.0
2020-08-18 14:15:00,78.55,78.56,78.53,78.56,4709.0,78.55,78.56,78.53,78.56,4709.0
2020-08-18 14:20:00,78.61,78.61,78.57,78.59,6562.0,78.61,78.61,78.57,78.59,6562.0
2020-08-18 14:25:00,78.6,78.64,78.55,78.61,8462.0,78.6,78.64,78.55,78.61,8462.0
2020-08-18 14:30:00,78.6,78.67,78.57,78.66,7278.0,78.6,78.67,78.57,78.66,7278.0
2020-08-18 14:35:00,78.64,78.64,78.6,78.62,5292.0,78.64,78.64,78.6,78.62,5292.0
2020-08-18 14:40:00,78.64,78.64,78.6,78.61,6480.0,78.64,78.64,78.6,78.61,6480.0
2020-08-18 14:45:00,78.61,78.63,78.55,78.62,7468.0,78.61,78.63,78.55,78.62,7468.0
2020-08-18 14:50:00,78.62,78.64,78.53,78.54,6663.0,78.62,78.64,78.53,78.54,6663.0
2020-08-18 14:55:00,78.53,78.53,78.43,78.46,8524.0,78.53,78.53,78.43,78.46,8524.0
2020-08-18 15:00:00,78.46,78.51,78.44,78.44,8102.0,78.46,78.51,78.44,78.44,8102.0
2020-08-18 15:05:00,78.46,78.53,78.44,78.46,8143.0,78.46,78.53,78.44,78.46,8143.0
2020-08-18 15:10:00,78.46,78.6,78.45,78.6,6172.0,78.46,78.6,78.45,78.6,6172.0
2020-08-18 15:15:00,78.6,78.62,78.45,78.52,24018.0,78.6,78.62,78.45,78.52,24018.0
2020-08-18 15:20:00,78.52,78.57,78.43,78.44,15969.0,78.52,78.57,78.43,78.44,15969.0
2020-08-18 15:25:00,78.44,78.47,78.4,78.44,7261.0,78.44,78.47,78.4,78.44,7261.0
2020-08-18 15:30:00,78.45,78.53,78.43,78.51,14234.0,78.45,78.53,78.43,78.51,14234.0
2020-08-18 15:35:00,78.51,78.55,78.44,78.51,16913.0,78.51,78.55,78.44,78.51,16913.0
2020-08-18 15:40:00,78.52,78.55,78.46,78.5,19099.0,78.52,78.55,78.46,78.5,19099.0
2020-08-18 15:45:00,78.5,78.55,78.44,78.48,20697.0,78.5,78.55,78.44,78.48,20697.0
2020-08-18 15:50:00,78.47,78.47,78.38,78.38,34996.0,78.47,78.47,78.38,78.38,34996.0
2020-08-18 15:55:00,78.4,78.59,78.37,78.59,96411.0,78.4,78.59,78.37,78.59,96411.0
2020-08-19 09:30:00,78.87,79.09,78.72,79.08,34226.0,78.87,79.09,78.72,79.08,34226.0
2020-08-19 09:35:00,79.1,79.35,79.01,79.12,29903.0,79.1,79.35,79.01,79.12,29903.0
2020-08-19 09:40:00,79.1,79.17,78.96,79.06,17565.0,79.1,79.17,78.96,79.06,17565.0
2020-08-19 09:45:00,79.1,79.16,78.79,78.84,24788.0,79.1,79.16,78.79,78.84,24788.0
2020-08-19 09:50:00,78.85,79.24,78.8,79.24,31382.0,78.85,79.24,78.8,79.24,31382.0
2020-08-19 09:55:00,79.24,79.46,79.17,79.41,26691.0,79.24,79.46,79.17,79.41,26691.0
2020-08-19 10:00:00,79.4,79.65,79.34,79.62,40166.0,79.4,79.65,79.34,79.62,40166.0
2020-08-19 10:05:00,79.59,79.7,79.49,79.54,24762.0,79.59,79.7,79.49,79.54,24762.0
2020-08-19 10:10:00,79.5,79.77,79.45,79.72,20772.0,79.5,79.77,79.45,79.72,20772.0
2020-08-19 10:15:00,79.69,79.73,79.57,79.61,18300.0,79.69,79.73,79.57,79.61,18300.0
2020-08-19 10:20:00,79.61,79.65,79.54,79.63,15388.0,79.61,79.65,79.54,79.63,15388.0
2020-08-19 10:25:00,79.63,79.64,79.5,79.61,12130.0,79.63,79.64,79.5,79.61,12130.0
2020-08-19 10:30:00,79.6,79.64,79.54,79.62,12231.0,79.6,79.64,79.54,79.62,12231.0
2020-08-19 10:35:00,79.6,79.63,79.45,79.5,76079.0,79.6,79.63,79.45,79.5,76079.0
2020-08-19 10:40:00,79.5,79.51,79.24,79.26,9580.0,79.5,79.51,79.24,79.26,9580.0
2020-08-19 10:45:00,79.26,79.35,79.23,79.33,10290.0,79.26,79.35,79.23,79.33,10290.0
2020-08-19 10:50:00,79.33,79.34,79.1,79.26,22450.0,79.33,79.34,79.1,79.26,22450.0
2020-08-19 10:55:00,79.27,79.27,79.12,79.15,6122.0,79.27,79.27,79.12,79.15,6122.0
2020-08-19 11:00:00,79.16,79.28,79.02,79.13,10109.0,79.16,79.28,79.02,79.13,10109.0
2020-08-19 11:05:00,79.15,79.16,79.01,79.13,8438.0,79.15,79.16,79.01,79.13,8438.0
2020-08-19 11:10:00,79.14,79.29,79.12,79.13,10824.0,79.14,79.29,79.12,79.13,10824.0
2020-08-19 11:15:00,79.1,79.2,79.07,79.15,8360.0,79.1,79.2,79.07,79.15,8360.0
2020-08-19 11:20:00,79.18,79.23,79.15,79.18,9338.0,79.18,79.23,79.15,79.18,9338.0
2020-08-19 11:25:00,79.18,79.33,79.18,79.3,10978.0,79.18,79.33,79.18,79.3,10978.0
2020-08-19 11:30:00,79.29,79.3,79.14,79.23,6528.0,79.29,79.3,79.14,79.23,6528.0
2020-08-19 11:35:00,79.22,79.22,79.11,79.14,4911.0,79.22,79.22,79.11,79.14,4911.0
2020-08-19 11:40:00,79.14,79.17,79.09,79.16,6972.0,79.14,79.17,79.09,79.16,6972.0
2020-08-19 11:45:00,79.16,79.19,79.09,79.18,13270.0,79.16,79.19,79.09,79.18,13270.0
2020-08-19 11:50:00,79.19,79.21,79.14,79.14,14972.0,79.19,79.21,79.14,79.14,14972.0
2020-08-19 11:55:00,79.16,79.25,79.13,79.22,11724.0,79.16,79.25,79.13,79.22,11724.0
2020-08-19 12:00:00,79.22,79.24,79.19,79.21,9598.0,79.22,79.24,79.19,79.21,9598.0
2020-08-19 12:05:00,79.21,79.26,79.16,79.19,11648.0,79.21,79.26,79.16,79.19,11648.0
2020-08-19 12:10:00,79.18,79.18,78.95,78.97,7389.0,79.18,79.18,78.95,78.97,7389.0
2020-08-19 12:15:00,78.99,78.99,78.87,78.95,23918.0,78.99,78.99,78.87,78.95,23918.0
2020-08-19 12:20:00,78.95,78.97,78.86,78.87,6532.0,78.95,78.97,78.86,78.87,6532.0
2020-08-19 12:25:00,78.87,79.07,78.85,79.06,6904.0,78.87,79.07,78.85,79.06,6904.0
2020-08-19 12:30:00,79.03,79.06,78.94,78.96,6484.0,79.03,79.06,78.94,78.96,6484.0
2020-08-19 12:35:00,78.94,78.95,78.88,78.91,5617.0,78.94,78.95,78.88,78.91,5617.0
2020-08-19 12:40:00,78.91,78.94,78.85,78.88,6944.0,78.91,78.94,78.85,78.88,6944.0
2020-08-19 12:45:00,78.9,78.9,78.82,78.88,4353.0,78.9,78.9,78.82,78.88,4353.0
2020-08-19 12:50:00,78.88,78.9,78.81,78.81,4481.0,78.88,78.9,78.81,78.81,4481.0
2020-08-19 12:55:00,78.79,78.82,78.7,78.81,6660.0,78.79,78.82,78.7,78.81,6660.0
2020-08-19 13:00:00,78.83,78.92,78.83,78.91,15234.0,78.83,78.92,78.83,78.91,15234.0
2020-08-19 13:05:00,78.9,79.05,78.9,78.9,19552.0,78.9,79.05,78.9,78.9,19552.0
2020-08-19 13:10:00,78.91,79.02,78.91,78.94,7692.0,78.91,79.02,78.91,78.94,7692.0
2020-08-19 13:15:00,78.97,79.0,78.92,78.94,4277.0,78.97,79.0,78.92,78.94,4277.0
2020-08-19 13:20:00,78.92,79.04,78.92,79.04,4735.0,78.92,79.04,78.92,79.04,4735.0
2020-08-19 13:25:00,79.06,79.06,78.94,79.0,5533.0,79.06,79.06,78.94,79.0,5533.0
2020-08-19 13:30:00,78.98,79.15,78.98,79.15,12590.0,78.98,79.15,78.98,79.15,12590.0
2020-08-19 13:35:00,79.15,79.18,79.14,79.17,11445.0,79.15,79.18,79.14,79.17,11445.0
2020-08-19 13:40:00,79.19,79.23,79.17,79.23,9438.0,79.19,79.23,79.17,79.23,9438.0
2020-08-19 13:45:00,79.25,79.27,79.18,79.2,21257.0,79.25,79.27,79.18,79.2,21257.0
2020-08-19 13:50:00,79.22,79.25,79.03,79.15,20109.0,79.22,79.25,79.03,79.15,20109.0
2020-08-19 13:55:00,79.15,79.19,79.14,79.16,11935.0,79.15,79.19,79.14,79.16,11935.0
2020-08-19 14:00:00,79.16,79.19,79.13,79.18,8390.0,79.16,79.19,79.13,79.18,8390.0
2020-08-19 14:05:00,79.2,79.27,79.17,79.24,29361.0,79.2,79.27,79.17,79.24,29361.0
2020-08-19 14:10:00,79.24,79.24,79.16,79.19,15470.0,79.24,79.24,79.16,79.19,15470.0
2020-08-19 14:15:00,79.19,79.23,79.06,79.06,21944.0,79.19,79.23,79.06,79.06,21944.0
2020-08-19 14:20:00,79.09,79.11,78.98,78.98,18568.0,79.09,79.11,78.98,78.98,18568.0
2020-08-19 14:25:00,78.96,79.17,78.93,78.97,37206.0,78.96,79.17,78.93,78.97,37206.0
2020-08-19 14:30:00,78.98,79.16,78.98,79.14,22556.0,78.98,79.16,78.98,79.14,22556.0
2020-08-19 14:35:00,79.13,79.13,79.0,79.12,18078.0,79.13,79.13,79.0,79.12,18078.0
2020-08-19 14:40:00,79.12,79.21,79.08,79.13,36410.0,79.12,79.21,79.08,79.13,36410.0
2020-08-19 14:45:00,79.17,79.29,79.15,79.26,17892.0,79.17,79.29,79.15,79.26,17892.0
2020-08-19 14:50:00,79.26,79.34,79.24,79.26,9742.0,79.26,79.34,79.24,79.26,9742.0
2020-08-19 14:55:00,79.26,79.4,79.24,79.29,87110.0,79.26,79.4,79.24,79.29,87110.0
2020-08-19 15:00:00,79.26,79.28,79.06,79.11,8642.0,79.26,79.28,79.06,79.11,8642.0
2020-08-19 15:05:00,79.12,79.15,79.01,79.01,5837.0,79.12,79.15,79.01,79.01,5837.0
2020-08-19 15:10:00,79.03,79.1,78.93,78.98,10255.0,79.03,79.1,78.93,78.98,10255.0
2020-08-19 15:15:00,79.0,79.01,78.91,79.0,14970.0,79.0,79.01,78.91,79.0,14970.0
2020-08-19 15:20:00,79.02,79.04,78.85,78.85,11666.0,79.02,79.04,78.85,78.85,11666.0
2020-08-19 15:25:00,78.86,78.9,78.74,78.86,13916.0,78.86,78.9,78.74,78.86,13916.0
2020-08-19 15:30:00,78.89,79.0,78.86,78.94,32810.0,78.89,79.0,78.86,78.94,32810.0
2020-08-19 15:35:00,78.91,78.94,78.67,78.74,45753.0,78.91,78.94,78.67,78.74,45753.0
2020-08-19 15:40:00,78.74,78.82,78.64,78.73,19904.0,78.74,78.82,78.64,78.73,19904.0
2020-08-19 15:45:00,78.73,78.78,78.44,78.48,21733.0,78.73,78.78,78.44,78.48,21733.0
2020-08-19 15:50:00,78.48,78.68,78.31,78.59,41263.0,78.48,78.68,78.31,78.59,41263.0
2020-08-19 15:55:00,78.58,78.79,78.48,78.77,140162.0,78.58,78.79,78.48,78.77,140162.0
2020-08-20 09:30:00,78.22,78.61,78.03,78.53,27781.0,78.22,78.61,78.03,78.53,27781.0
2020-08-20 09:35:00,78.53,78.93,78.53,78.85,18785.0,78.53,78.93,78.53,78.85,18785.0
2020-08-20 09:40:00,78.87,78.99,78.77,78.88,13712.0,78.87,78.99,78.77,78.88,13712.0
2020-08-20 09:45:00,78.86,78.99,78.68,78.84,13373.0,78.86,78.99,78.68,78.84,13373.0
2020-08-20 09:50:00,78.79,78.83,78.53,78.53,7933.0,78.79,78.83,78.53,78.53,7933.0
2020-08-20 09:55:00,78.49,78.86,78.46,78.82,10293.0,78.49,78.86,78.46,78.82,10293.0
2020-08-20 10:00:00,78.86,78.93,78.71,78.88,15225.0,78.86,78.93,78.71,78.88,15225.0
2020-08-20 10:05:00,78.84,78.84,78.68,78.72,7608.0,78.84,78.84,78.68,78.72,7608.0
2020-08-20 10:10:00,78.73,78.81,78.67,78.72,20772.0,78.73,78.81,78.67,78.72,20772.0
2020-08-20 10:15:00,78.76,78.89,78.75,78.89,3955.0,78.76,78.89,78.75,78.89,3955.0
2020-08-20 10:20:00,78.93,78.93,78.76,78.79,7720.0,78.93,78.93,78.76,78.79,7720.0
2020-08-20 10:25:00,78.84,78.92,78.8,78.92,5514.0,78.84,78.92,78.8,78.92,5514.0
2020-08-20 10:30:00,78.92,78.98,78.85,78.97,4403.0,78.92,78.98,78.85,78.97,4403.0
2020-08-20 10:35:00,78.94,78.95,78.82,78.85,3726.0,78.94,78.95,78.82,78.85,3726.0
2020-08-20 10:40:00,78.8,78.88,78.71,78.81,7095.0,78.8,78.88,78.71,78.81,7095.0
2020-08-20 10:45:00,78.78,78.87,78.75,78.81,4669.0,78.78,78.87,78.75,78.81,4669.0
2020-08-20 10:50:00,78.82,78.94,78.81,78.81,4103.0,78.82,78.94,78.81,78.81,4103.0
2020-08-20 10:55:00,78.79,78.87,78.75,78.83,8302.0,78.79,78.87,78.75,78.83,8302.0
2020-08-20 11:00:00,78.83,78.83,78.77,78.83,7798.0,78.83,78.83,78.77,78.83,7798.0
2020-08-20 11:05:00,78.82,78.84,78.8,78.81,12864.0,78.82,78.84,78.8,78.81,12864.0
2020-08-20 11:10:00,78.81,78.86,78.8,78.84,4516.0,78.81,78.86,78.8,78.84,4516.0
2020-08-20 11:15:00,78.84,78.88,78.81,78.86,4964.0,78.84,78.88,78.81,78.86,4964.0
2020-08-20 11:20:00,78.84,79.02,78.84,78.9,10126.0,78.84,79.02,78.84,78.9,10126.0
2020-08-20 11:25:00,78.9,78.96,78.8,78.81,5991.0,78.9,78.96,78.8,78.81,5991.0
2020-08-20 11:30:00,78.81,78.88,78.8,78.87,8597.0,78.81,78.88,78.8,78.87,8597.0
2020-08-20 11:35:00,78.88,79.01,78.88,78.91,6782.0,78.88,79.01,78.88,78.91,6782.0
2020-08-20 11:40:00,78.91,78.91,78.83,78.9,5720.0,78.91,78.91,78.83,78.9,5720.0
2020-08-20 11:45:00,78.9,78.93,78.85,78.91,5431.0,78.9,78.93,78.85,78.91,5431.0
2020-08-20 11:50:00,78.9,78.96,78.88,78.96,7064.0,78.9,78.96,78.88,78.96,7064.0
2020-08-20 11:55:00,78.93,78.94,78.89,78.89,4678.0,78.93,78.94,78.89,78.89,4678.0
2020-08-20 12:00:00,78.89,78.93,78.89,78.91,5984.0,78.89,78.93,78.89,78.91,5984.0
2020-08-20 12:05:00,78.9,78.97,78.9,78.95,10445.0,78.9,78.97,78.9,78.95,10445.0
2020-08-20 12:10:00,78.94,79.02,78.94,78.98,6429.0,78.94,79.02,78.94,78.98,6429.0
2020-08-20 12:15:00,78.98,79.05,78.98,79.02,4551.0,78.98,79.05,78.98,79.02,4551.0
2020-08-20 12:20:00,79.04,79.06,78.98,79.05,4432.0,79.04,79.06,78.98,79.05,4432.0
2020-08-20 12:25:00,79.04,79.09,79.0,79.02,4564.0,79.04,79.09,79.0,79.02,4564.0
2020-08-20 12:30:00,79.01,79.01,78.92,78.99,4999.0,79.01,79.01,78.92,78.99,4999.0
2020-08-20 12:35:00,78.97,78.99,78.93,78.98,7158.0,78.97,78.99,78.93,78.98,7158.0
2020-08-20 12:40:00,78.96,79.0,78.94,78.97,11314.0,78.96,79.0,78.94,78.97,11314.0
2020-08-20 12:45:00,78.96,79.04,78.92,78.93,4306.0,78.96,79.04,78.92,78.93,4306.0
2020-08-20 12:50:00,78.92,78.97,78.89,78.95,9657.0,78.92,78.97,78.89,78.95,9657.0
2020-08-20 12:55:00,78.91,78.94,78.87,78.91,7185.0,78.91,78.94,78.87,78.91,7185.0
2020-08-20 13:00:00,78.91,78.91,78.87,78.87,6947.0,78.91,78.91,78.87,78.87,6947.0
2020-08-20 13:05:00,78.88,78.9,78.81,78.85,8661.0,78.88,78.9,78.81,78.85,8661.0
2020-08-20 13:10:00,78.86,78.87,78.82,78.85,7130.0,78.86,78.87,78.82,78.85,7130.0
2020-08-20 13:15:00,78.87,78.89,78.83,78.83,3572.0,78.87,78.89,78.83,78.83,3572.0
2020-08-20 13:20:00,78.84,79.04,78.83,79.04,20591.0,78.84,79.04,78.83,79.04,20591.0
2020-08-20 13:25:00,79.02,79.03,78.98,79.0,8545.0,79.02,79.03,78.98,79.0,8545.0
2020-08-20 13:30:00,79.0,79.04,79.0,79.01,5117.0,79.0,79.04,79.0,79.01,5117.0
2020-08-20 13:35:00,79.02,79.02,78.98,79.01,8292.0,79.02,79.02,78.98,79.01,8292.0
2020-08-20 13:40:00,79.02,79.04,78.97,79.04,9872.0,79.02,79.04,78.97,79.04,9872.0
2020-08-20 13:45:00,79.03,79.04,78.91,78.94,15558.0,79.03,79.04,78.91,78.94,15558.0
2020-08-20 13:50:00,78.96,79.0,78.95,78.98,13711.0,78.96,79.0,78.95,78.98,13711.0
2020-08-20 13:55:00,78.98,79.0,78.93,78.93,13363.0,78.98,79.0,78.93,78.93,13363.0
2020-08-20 14:00:00,78.95,79.03,78.92,78.98,14643.0,78.95,79.03,78.92,78.98,14643.0
2020-08-20 14:05:00,78.98,79.02,78.97,79.0,16126.0,78.98,79.02,78.97,79.0,16126.0
2020-08-20 14:10:00,78.99,79.0,78.95,78.98,10844.0,78.99,79.0,78.95,78.98,10844.0
2020-08-20 14:15:00,78.98,78.99,78.93,78.95,13864.0,78.98,78.99,78.93,78.95,13864.0
2020-08-20 14:20:00,78.95,79.0,78.91,79.0,11935.0,78.95,79.0,78.91,79.0,11935.0
2020-08-20 14:25:00,78.98,79.0,78.97,78.98,10150.0,78.98,79.0,78.97,78.98,10150.0
2020-08-20 14:30:00,78.98,79.03,78.95,79.03,16445.0,78.98,79.03,78.95,79.03,16445.0
2020-08-20 14:35:00,79.03,79.04,78.99,79.0,5317.0,79.03,79.04,78.99,79.0,5317.0
2020-08-20 14:40:00,78.98,79.01,78.95,78.97,21131.0,78.98,79.01,78.95,78.97,21131.0
2020-08-20 14:45:00,78.96,79.02,78.96,78.99,10704.0,78.96,79.02,78.96,78.99,10704.0
2020-08-20 14:50:00,78.99,79.01,78.98,78.98,9081.0,78.99,79.01,78.98,78.98,9081.0
2020-08-20 14:55:00,78.98,79.01,78.94,79.0,13101.0,78.98,79.01,78.94,79.0,13101.0
2020-08-20 15:00:00,78.99,79.14,78.99,79.06,22467.0,78.99,79.14,78.99,79.06,22467.0
2020-08-20 15:05:00,79.07,79.1,79.0,79.03,10003.0,79.07,79.1,79.0,79.03,10003.0
2020-08-20 15:10:00,79.02,79.05,78.98,79.01,17430.0,79.02,79.05,78.98,79.01,17430.0
2020-08-20 15:15:00,79.0,79.03,78.93,78.95,19814.0,79.0,79.03,78.93,78.95,19814.0
2020-08-20 15:20:00,78.95,78.97,78.8,78.81,29652.0,78.95,78.97,78.8,78.81,29652.0
2020-08-20 15:25:00,78.81,78.9,78.79,78.89,24392.0,78.81,78.9,78.79,78.89,24392.0
2020-08-20 15:30:00,78.89,78.94,78.81,78.83,17988.0,78.89,78.94,78.81,78.83,17988.0
2020-08-20 15:35:00,78.83,78.89,78.8,78.89,22290.0,78.83,78.89,78.8,78.89,22290.0
2020-08-20 15:40:00,78.88,78.99,78.87,78.99,24913.0,78.88,78.99,78.87,78.99,24913.0
2020-08-20 15:45:00,78.99,79.09,78.96,78.99,39688.0,78.99,79.09,78.96,78.99,39688.0
2020-08-20 15:50:00,79.0,79.0,78.83,78.96,53534.0,79.0,79.0,78.83,78.96,53534.0
2020-08-20 15:55:00,78.95,79.14,78.94,79.1,209301.0,78.95,79.14,78.94,79.1,209301.0
2020-08-21 09:30:00,78.95,78.95,78.55,78.69,114095.0,78.95,78.95,78.55,78.69,114095.0
2020-08-21 09:35:00,78.64,78.68,78.34,78.34,11636.0,78.64,78.68,78.34,78.34,11636.0
2020-08-21 09:40:00,78.3,78.85,78.3,78.82,24985.0,78.3,78.85,78.3,78.82,24985.0
2020-08-21 09:45:00,78.84,78.91,78.73,78.85,20543.0,78.84,78.91,78.73,78.85,20543.0
2020-08-21 09:50:00,78.85,78.95,78.72,78.94,24752.0,78.85,78.95,78.72,78.94,24752.0
2020-08-21 09:55:00,78.93,78.95,78.8,78.94,19516.0,78.93,78.95,78.8,78.94,19516.0
2020-08-21 10:00:00,78.95,78.95,78.78,78.78,30370.0,78.95,78.95,78.78,78.78,30370.0
2020-08-21 10:05:00,78.8,78.95,78.79,78.86,11046.0,78.8,78.95,78.79,78.86,11046.0
2020-08-21 10:10:00,78.88,78.9,78.78,78.81,28328.0,78.88,78.9,78.78,78.81,28328.0
2020-08-21 10:15:00,78.8,78.88,78.78,78.8,14015.0,78.8,78.88,78.78,78.8,14015.0
2020-08-21 10:20:00,78.81,78.81,78.63,78.78,14800.0,78.81,78.81,78.63,78.78,14800.0
2020-08-21 10:25:00,78.79,78.83,78.75,78.79,21744.0,78.79,78.83,78.75,78.79,21744.0
2020-08-21 10:30:00,78.8,78.81,78.73,78.79,17448.0,78.8,78.81,78.73,78.79,17448.0
2020-08-21 10:35:00,78.78,78.79,78.53,78.63,25615.0,78.78,78.79,78.53,78.63,25615.0
2020-08-21 10:40:00,78.63,78.64,78.41,78.42,6842.0,78.63,78.64,78.41,78.42,6842.0
2020-08-21 10:45:00,78.44,78.57,78.43,78.45,4237.0,78.44,78.57,78.43,78.45,4237.0
2020-08-21 10:50:00,78.47,78.47,78.27,78.42,6540.0,78.47,78.47,78.27,78.42,6540.0
2020-08-21 10:55:00,78.41,78.41,78.15,78.22,12809.0,78.41,78.41,78.15,78.22,12809.0
2020-08-21 11:00:00,78.23,78.24,78.12,78.13,12317.0,78.23,78.24,78.12,78.13,12317.0
2020-08-21 11:05:00,78.13,78.2,78.11,78.14,13809.0,78.13,78.2,78.11,78.14,13809.0
2020-08-21 11:10:00,78.14,78.22,78.14,78.22,8763.0,78.14,78.22,78.14,78.22,8763.0
2020-08-21 11:15:00,78.22,78.26,78.19,78.2,13722.0,78.22,78.26,78.19,78.2,13722.0
2020-08-21 11:20:00,78.19,78.33,78.19,78.25,9300.0,78.19,78.33,78.19,78.25,9300.0
2020-08-21 11:25:00,78.23,78.35,78.23,78.33,6627.0,78.23,78.35,78.23,78.33,6627.0
2020-08-21 11:30:00,78.34,78.37,78.21,78.21,6900.0,78.34,78.37,78.21,78.21,6900.0
2020-08-21 11:35:00,78.25,78.26,78.16,78.17,6595.0,78.25,78.26,78.16,78.17,6595.0
2020-08-21 11:40:00,78.16,78.2,78.09,78.11,17286.0,78.16,78.2,78.09,78.11,17286.0
2020-08-21 11:45:00,78.1,78.28,78.09,78.28,14163.0,78.1,78.28,78.09,78.28,14163.0
2020-08-21 11:50:00,78.28,78.3,78.24,78.28,3224.0,78.28,78.3,78.24,78.28,3224.0
2020-08-21 11:55:00,78.3,78.34,78.25,78.29,3260.0,78.3,78.34,78.25,78.29,3260.0
2020-08-21 12:00:00,78.29,78.42,78.28,78.42,4047.0,78.29,78.42,78.28,78.42,4047.0
2020-08-21 12:05:00,78.4,78.48,78.38,78.46,8721.0,78.4,78.48,78.38,78.46,8721.0
2020-08-21 12:10:00,78.49,78.58,78.47,78.51,6039.0,78.49,78.58,78.47,78.51,6039.0
2020-08-21 12:15:00,78.5,78.58,78.48,78.54,3314.0,78.5,78.58,78.48,78.54,3314.0
2020-08-21 12:20:00,78.55,78.58,78.51,78.54,3310.0,78.55,78.58,78.51,78.54,3310.0
2020-08-21 12:25:00,78.52,78.57,78.45,78.53,6612.0,78.52,78.57,78.45,78.53,6612.0
2020-08-21 12:30:00,78.54,78.56,78.49,78.55,8520.0,78.54,78.56,78.49,78.55,8520.0
2020-08-21 12:35:00,78.53,78.61,78.52,78.61,5679.0,78.53,78.61,78.52,78.61,5679.0
2020-08-21 12:40:00,78.6,78.65,78.56,78.6,10712.0,78.6,78.65,78.56,78.6,10712.0
2020-08-21 12:45:00,78.62,78.62,78.54,78.54,4188.0,78.62,78.62,78.54,78.54,4188.0
2020-08-21 12:50:00,78.54,78.54,78.47,78.54,18489.0,78.54,78.54,78.47,78.54,18489.0
2020-08-21 12:55:00,78.54,78.55,78.46,78.5,12750.0,78.54,78.55,78.46,78.5,12750.0
2020-08-21 13:00:00,78.51,78.51,78.41,78.43,6998.0,78.51,78.51,78.41,78.43,6998.0
2020-08-21 13:05:00,78.43,78.47,78.43,78.45,5405.0,78.43,78.47,78.43,78.45,5405.0
2020-08-21 13:10:00,78.44,78.54,78.42,78.54,7969.0,78.44,78.54,78.42,78.54,7969.0
2020-08-21 13:15:00,78.52,78.53,78.47,78.49,5582.0,78.52,78.53,78.47,78.49,5582.0
2020-08-21 13:20:00,78.49,78.5,78.43,78.43,7090.0,78.49,78.5,78.43,78.43,7090.0
2020-08-21 13:25:00,78.42,78.44,78.37,78.4,3859.0,78.42,78.44,78.37,78.4,3859.0
2020-08-21 13:30:00,78.42,78.42,78.31,78.37,7958.0,78.42,78.42,78.31,78.37,7958.0
2020-08-21 13:35:00,78.39,78.44,78.35,78.37,3389.0,78.39,78.44,78.35,78.37,3389.0
2020-08-21 13:40:00,78.37,78.41,78.29,78.29,4216.0,78.37,78.41,78.29,78.29,4216.0
2020-08-21 13:45:00,78.3,78.42,78.27,78.38,7208.0,78.3,78.42,78.27,78.38,7208.0
2020-08-21 13:50:00,78.39,78.42,78.35,78.4,14596.0,78.39,78.42,78.35,78.4,14596.0
2020-08-21 13:55:00,78.41,78.44,78.39,78.44,5971.0,78.41,78.44,78.39,78.44,5971.0
2020-08-21 14:00:00,78.45,78.48,78.33,78.33,7066.0,78.45,78.48,78.33,78.33,7066.0
2020-08-21 14:05:00,78.36,78.42,78.35,78.4,4952.0,78.36,78.42,78.35,78.4,4952.0
2020-08-21 14:10:00,78.41,78.44,78.39,78.41,3759.0,78.41,78.44,78.39,78.41,3759.0
2020-08-21 14:15:00,78.42,78.44,78.37,78.39,5016.0,78.42,78.44,78.37,78.39,5016.0
2020-08-21 14:20:00,78.4,78.42,78.34,78.37,5452.0,78.4,78.42,78.34,78.37,5452.0
2020-08-21 14:25:00,78.38,78.39,78.25,78.26,5373.0,78.38,78.39,78.25,78.26,5373.0
2020-08-21 14:30:00,78.27,78.4,78.27,78.4,6432.0,78.27,78.4,78.27,78.4,6432.0
2020-08-21 14:35:00,78.39,78.47,78.37,78.41,4338.0,78.39,78.47,78.37,78.41,4338.0
2020-08-21 14:40:00,78.39,78.63,78.34,78.54,35322.0,78.39,78.63,78.34,78.54,35322.0
2020-08-21 14:45:00,78.55,78.57,78.41,78.43,5864.0,78.55,78.57,78.41,78.43,5864.0
2020-08-21 14:50:00,78.42,78.47,78.4,78.44,4770.0,78.42,78.47,78.4,78.44,4770.0
2020-08-21 14:55:00,78.44,78.5,78.43,78.45,7443.0,78.44,78.5,78.43,78.45,7443.0
2020-08-21 15:00:00,78.49,78.58,78.48,78.5,6220.0,78.49,78.58,78.48,78.5,6220.0
2020-08-21 15:05:00,78.51,78.54,78.49,78.5,7906.0,78.51,78.54,78.49,78.5,7906.0
2020-08-21 15:10:00,78.5,78.53,78.49,78.51,10917.0,78.5,78.53,78.49,78.51,10917.0
2020-08-21 15:15:00,78.49,78.54,78.43,78.5,10447.0,78.49,78.54,78.43,78.5,10447.0
2020-08-21 15:20:00,78.52,78.6,78.52,78.55,11986.0,78.52,78.6,78.52,78.55,11986.0
2020-08-21 15:25:00,78.56,78.58,78.5,78.55,10792.0,78.56,78.58,78.5,78.55,10792.0
2020-08-21 15:30:00,78.55,78.59,78.54,78.56,8790.0,78.55,78.59,78.54,78.56,8790.0
2020-08-21 15:35:00,78.56,78.67,78.56,78.65,15765.0,78.56,78.67,78.56,78.65,15765.0
2020-08-21 15:40:00,78.64,78.66,78.58,78.64,17000.0,78.64,78.66,78.58,78.64,17000.0
2020-08-21 15:45:00,78.63,78.68,78.58,78.59,19455.0,78.63,78.68,78.58,78.59,19455.0
2020-08-21 15:50:00,78.58,78.6,78.52,78.57,32034.0,78.58,78.6,78.52,78.57,32034.0
2020-08-21 15:55:00,78.57,78.82,78.56,78.72,77462.0,78.57,78.82,78.56,78.72,77462.0
2020-08-24 09:30:00,79.0,79.24,78.94,79.06,49623.0,79.0,79.24,78.94,79.06,49623.0
2020-08-24 09:35:00,79.03,79.13,78.93,79.06,20217.0,79.03,79.13,78.93,79.06,20217.0
2020-08-24 09:40:00,79.08,79.13,78.99,79.13,12421.0,79.08,79.13,78.99,79.13,12421.0
2020-08-24 09:45:00,79.15,79.24,79.01,79.16,14453.0,79.15,79.24,79.01,79.16,14453.0
2020-08-24 09:50:00,79.16,79.2,79.03,79.1,13529.0,79.16,79.2,79.03,79.1,13529.0
2020-08-24 09:55:00,79.09,79.34,79.09,79.34,9494.0,79.09,79.34,79.09,79.34,9494.0
2020-08-24 10:00:00,79.31,79.45,79.27,79.43,42202.0,79.31,79.45,79.27,79.43,42202.0
2020-08-24 10:05:00,79.43,79.49,79.39,79.49,10751.0,79.43,79.49,79.39,79.49,10751.0
2020-08-24 10:10:00,79.49,79.75,79.49,79.72,33325.0,79.49,79.75,79.49,79.72,33325.0
2020-08-24 10:15:00,79.74,79.79,79.67,79.77,21345.0,79.74,79.79,79.67,79.77,21345.0
2020-08-24 10:20:00,79.77,79.84,79.7,79.77,24659.0,79.77,79.84,79.7,79.77,24659.0
2020-08-24 10:25:00,79.79,79.86,79.56,79.57,13431.0,79.79,79.86,79.56,79.57,13431.0
2020-08-24 10:30:00,79.57,79.65,79.43,79.47,13782.0,79.57,79.65,79.43,79.47,13782.0
2020-08-24 10:35:00,79.47,79.58,79.45,79.53,11299.0,79.47,79.58,79.45,79.53,11299.0
2020-08-24 10:40:00,79.51,79.51,79.35,79.45,8098.0,79.51,79.51,79.35,79.45,8098.0
2020-08-24 10:45:00,79.46,79.47,79.31,79.31,28811.0,79.46,79.47,79.31,79.31,28811.0
2020-08-24 10:50:00,79.3,79.3,78.88,78.92,16279.0,79.3,79.3,78.88,78.92,16279.0
2020-08-24 10:55:00,78.95,79.0,78.76,78.84,9496.0,78.95,79.0,78.76,78.84,9496.0
2020-08-24 11:00:00,78.84,79.1,78.8,79.05,18206.0,78.84,79.1,78.8,79.05,18206.0
2020-08-24 11:05:00,79.06,79.11,78.96,79.07,31924.0,79.06,79.11,78.96,79.07,31924.0
2020-08-24 11:10:00,79.06,79.24,78.9,78.95,10870.0,79.06,79.24,78.9,78.95,10870.0
2020-08-24 11:15:00,78.95,79.0,78.91,78.98,9465.0,78.95,79.0,78.91,78.98,9465.0
2020-08-24 11:20:00,78.97,79.0,78.92,78.98,9196.0,78.97,79.0,78.92,78.98,9196.0
2020-08-24 11:25:00,78.96,78.96,78.73,78.77,11850.0,78.96,78.96,78.73,78.77,11850.0
2020-08-24 11:30:00,78.78,78.81,78.71,78.79,11046.0,78.78,78.81,78.71,78.79,11046.0
2020-08-24 11:35:00,78.79,78.86,78.74,78.86,31570.0,78.79,78.86,78.74,78.86,31570.0
2020-08-24 11:40:00,78.86,78.92,78.79,78.83,27550.0,78.86,78.92,78.79,78.83,27550.0
2020-08-24 11:45:00,78.83,78.86,78.75,78.78,20198.0,78.83,78.86,78.75,78.78,20198.0
2020-08-24 11:50:00,78.78,78.81,78.73,78.79,25639.0,78.78,78.81,78.73,78.79,25639.0
2020-08-24 11:55:00,78.78,78.78,78.39,78.43,17362.0,78.78,78.78,78.39,78.43,17362.0
2020-08-24 12:00:00,78.43,78.51,78.35,78.36,10577.0,78.43,78.51,78.35,78.36,10577.0
2020-08-24 12:05:00,78.38,78.43,78.31,78.34,11757.0,78.38,78.43,78.31,78.34,11757.0
2020-08-24 12:10:00,78.39,78.41,78.34,78.39,8470.0,78.39,78.41,78.34,78.39,8470.0
2020-08-24 12:15:00,78.39,78.44,78.34,78.42,9442.0,78.39,78.44,78.34,78.42,9442.0
2020-08-24 12:20:00,78.41,78.41,78.31,78.36,7268.0,78.41,78.41,78.31,78.36,7268.0
2020-08-24 12:25:00,78.36,78.36,78.15,78.2,7265.0,78.36,78.36,78.15,78.2,7265.0
2020-08-24 12:30:00,78.22,78.27,78.19,78.27,10143.0,78.22,78.27,78.19,78.27,10143.0
2020-08-24 12:35:00,78.28,78.38,78.28,78.3,9306.0,78.28,78.38,78.28,78.3,9306.0
2020-08-24 12:40:00,78.32,78.41,78.28,78.32,10013.0,78.32,78.41,78.28,78.32,10013.0
2020-08-24 12:45:00,78.33,78.45,78.33,78.41,8462.0,78.33,78.45,78.33,78.41,8462.0
2020-08-24 12:50:00,78.36,78.4,78.31,78.37,13210.0,78.36,78.4,78.31,78.37,13210.0
2020-08-24 12:55:00,78.38,78.45,78.36,78.39,8139.0,78.38,78.45,78.36,78.39,8139.0
2020-08-24 13:00:00,78.4,78.57,78.39,78.56,9587.0,78.4,78.57,78.39,78.56,9587.0
2020-08-24 13:05:00,78.58,78.65,78.55,78.56,5840.0,78.58,78.65,78.55,78.56,5840.0
2020-08-24 13:10:00,78.54,78.57,78.47,78.52,6611.0,78.54,78.57,78.47,78.52,6611.0
2020-08-24 13:15:00,78.53,78.54,78.47,78.54,4913.0,78.53,78.54,78.47,78.54,4913.0
2020-08-24 13:20:00,78.54,78.57,78.42,78.47,5822.0,78.54,78.57,78.42,78.47,5822.0
2020-08-24 13:25:00,78.5,78.5,78.39,78.39,6287.0,78.5,78.5,78.39,78.39,6287.0
2020-08-24 13:30:00,78.4,78.42,78.34,78.36,6334.0,78.4,78.42,78.34,78.36,6334.0
2020-08-24 13:35:00,78.35,78.43,78.35,78.37,5811.0,78.35,78.43,78.35,78.37,5811.0
2020-08-24 13:40:00,78.39,78.4,78.35,78.38,4782.0,78.39,78.4,78.35,78.38,4782.0
2020-08-24 13:45:00,78.39,78.47,78.36,78.41,17525.0,78.39,78.47,78.36,78.41,17525.0
2020-08-24 13:50:00,78.41,78.46,78.41,78.42,2343.0,78.41,78.46,78.41,78.42,2343.0
2020-08-24 13:55:00,78.43,78.43,78.38,78.39,6015.0,78.43,78.43,78.38,78.39,6015.0
2020-08-24 14:00:00,78.41,78.43,78.35,78.38,9399.0,78.41,78.43,78.35,78.38,9399.0
2020-08-24 14:05:00,78.39,78.45,78.37,78.42,10575.0,78.39,78.45,78.37,78.42,10575.0
2020-08-24 14:10:00,78.42,78.42,78.37,78.37,9643.0,78.42,78.42,78.37,78.37,9643.0
2020-08-24 14:15:00,78.38,78.43,78.38,78.39,9508.0,78.38,78.43,78.38,78.39,9508.0
2020-08-24 14:20:00,78.39,78.42,78.34,78.38,17659.0,78.39,78.42,78.34,78.38,17659.0
2020-08-24 14:25:00,78.39,78.41,78.36,78.4,23416.0,78.39,78.41,78.36,78.4,23416.0
2020-08-24 14:30:00,78.4,78.43,78.36,78.4,18441.0,78.4,78.43,78.36,78.4,18441.0
2020-08-24 14:35:00,78.4,78.4,78.34,78.38,25104.0,78.4,78.4,78.34,78.38,25104.0
2020-08-24 14:40:00,78.37,78.38,78.3,78.35,22811.0,78.37,78.38,78.3,78.35,22811.0
2020-08-24 14:45:00,78.36,78.38,78.29,78.33,28925.0,78.36,78.38,78.29,78.33,28925.0
2020-08-24 14:50:00,78.33,78.4,78.32,78.33,11275.0,78.33,78.4,78.32,78.33,11275.0
2020-08-24 14:55:00,78.33,78.47,78.32,78.43,122338.0,78.33,78.47,78.32,78.43,122338.0
2020-08-24 15:00:00,78.42,78.43,78.31,78.32,83769.0,78.42,78.43,78.31,78.32,83769.0
2020-08-24 15:05:00,78.31,78.38,78.3,78.33,22107.0,78.31,78.38,78.3,78.33,22107.0
2020-08-24 15:10:00,78.34,78.35,78.29,78.32,9444.0,78.34,78.35,78.29,78.32,9444.0
2020-08-24 15:15:00,78.32,78.33,78.19,78.19,18819.0,78.32,78.33,78.19,78.19,18819.0
2020-08-24 15:20:00,78.2,78.41,78.19,78.41,18657.0,78.2,78.41,78.19,78.41,18657.0
2020-08-24 15:25:00,78.41,78.45,78.37,78.42,11837.0,78.41,78.45,78.37,78.42,11837.0
2020-08-24 15:30:00,78.43,78.45,78.38,78.4,29448.0,78.43,78.45,78.38,78.4,29448.0
2020-08-24 15:35:00,78.4,78.48,78.4,78.46,12885.0,78.4,78.48,78.4,78.46,12885.0
2020-08-24 15:40:00,78.45,78.48,78.42,78.47,21350.0,78.45,78.48,78.42,78.47,21350.0
2020-08-24 15:45:00,78.46,78.55,78.46,78.47,30555.0,78.46,78.55,78.46,78.47,30555.0
2020-08-24 15:50:00,78.46,78.54,78.42,78.51,38026.0,78.46,78.54,78.42,78.51,38026.0
2020-08-24 15:55:00,78.51,78.72,78.47,78.71,114741.0,78.51,78.72,78.47,78.71,114741.0
2020-08-25 09:30:00,79.54,79.92,79.36,79.42,83073.0,79.54,79.92,79.36,79.42,83073.0
2020-08-25 09:35:00,79.36,80.66,79.21,80.66,115655.0,79.36,80.66,79.21,80.66,115655.0
2020-08-25 09:40:00,80.59,80.99,80.42,80.84,54561.0,80.59,80.99,80.42,80.84,54561.0
2020-08-25 09:45:00,80.84,80.9,80.59,80.7,35294.0,80.84,80.9,80.59,80.7,35294.0
2020-08-25 09:50:00,80.67,80.71,80.53,80.64,21567.0,80.67,80.71,80.53,80.64,21567.0
2020-08-25 09:55:00,80.62,80.67,80.43,80.46,36149.0,80.62,80.67,80.43,80.46,36149.0
2020-08-25 10:00:00,80.47,80.47,80.03,80.13,54303.0,80.47,80.47,80.03,80.13,54303.0
2020-08-25 10:05:00,80.12,80.22,79.92,80.09,31167.0,80.12,80.22,79.92,80.09,31167.0
2020-08-25 10:10:00,80.07,80.2,80.07,80.17,7920.0,80.07,80.2,80.07,80.17,7920.0
2020-08-25 10:15:00,80.19,80.35,80.17,80.21,11860.0,80.19,80.35,80.17,80.21,11860.0
2020-08-25 10:20:00,80.24,80.35,80.07,80.22,29614.0,80.24,80.35,80.07,80.22,29614.0
2020-08-25 10:25:00,80.19,80.25,80.1,80.12,11081.0,80.19,80.25,80.1,80.12,11081.0
2020-08-25 10:30:00,80.12,80.21,80.04,80.17,17654.0,80.12,80.21,80.04,80.17,17654.0
2020-08-25 10:35:00,80.16,80.28,80.14,80.22,9528.0,80.16,80.28,80.14,80.22,9528.0
2020-08-25 10:40:00,80.21,80.21,80.08,80.08,69563.0,80.21,80.21,80.08,80.08,69563.0
2020-08-25 10:45:00,80.11,80.24,80.11,80.2,7457.0,80.11,80.24,80.11,80.2,7457.0
2020-08-25 10:50:00,80.18,80.18,79.99,80.02,12321.0,80.18,80.18,79.99,80.02,12321.0
2020-08-25 10:55:00,80.01,80.1,79.99,80.06,14730.0,80.01,80.1,79.99,80.06,14730.0
2020-08-25 11:00:00,80.07,80.19,80.01,80.14,5038.0,80.07,80.19,80.01,80.14,5038.0
2020-08-25 11:05:00,80.17,80.27,80.14,80.25,8364.0,80.17,80.27,80.14,80.25,8364.0
2020-08-25 11:10:00,80.21,80.39,80.2,80.39,13087.0,80.21,80.39,80.2,80.39,13087.0
2020-08-25 11:15:00,80.34,80.38,80.32,80.38,5611.0,80.34,80.38,80.32,80.38,5611.0
2020-08-25 11:20:00,80.37,80.4,80.25,80.27,13455.0,80.37,80.4,80.25,80.27,13455.0
2020-08-25 11:25:00,80.27,80.33,80.23,80.29,17924.0,80.27,80.33,80.23,80.29,17924.0
2020-08-25 11:30:00,80.3,80.45,80.22,80.43,47865.0,80.3,80.45,80.22,80.43,47865.0
2020-08-25 11:35:00,80.38,80.4,80.33,80.4,12339.0,80.38,80.4,80.33,80.4,12339.0
2020-08-25 11:40:00,80.4,80.44,80.33,80.35,12934.0,80.4,80.44,80.33,80.35,12934.0
2020-08-25 11:45:00,80.33,80.35,80.15,80.23,27981.0,80.33,80.35,80.15,80.23,27981.0
2020-08-25 11:50:00,80.23,80.26,80.12,80.15,6958.0,80.23,80.26,80.12,80.15,6958.0
2020-08-25 11:55:00,80.18,80.2,80.12,80.16,9465.0,80.18,80.2,80.12,80.16,9465.0
2020-08-25 12:00:00,80.15,80.24,80.14,80.17,7717.0,80.15,80.24,80.14,80.17,7717.0
2020-08-25 12:05:00,80.16,80.22,80.14,80.18,6741.0,80.16,80.22,80.14,80.18,6741.0
2020-08-25 12:10:00,80.15,80.19,80.06,80.14,8589.0,80.15,80.19,80.06,80.14,8589.0
2020-08-25 12:15:00,80.17,80.19,80.1,80.19,59755.0,80.17,80.19,80.1,80.19,59755.0
2020-08-25 12:20:00,80.16,80.16,80.07,80.07,3601.0,80.16,80.16,80.07,80.07,3601.0
2020-08-25 12:25:00,80.09,80.11,80.06,80.09,7221.0,80.09,80.11,80.06,80.09,7221.0
2020-08-25 12:30:00,80.08,80.24,80.08,80.22,6779.0,80.08,80.24,80.08,80.22,6779.0
2020-08-25 12:35:00,80.2,80.2,80.15,80.15,4135.0,80.2,80.2,80.15,80.15,4135.0
2020-08-25 12:40:00,80.13,80.15,80.1,80.13,8117.0,80.13,80.15,80.1,80.13,8117.0
2020-08-25 12:45:00,80.15,80.17,80.08,80.09,12911.0,80.15,80.17,80.08,80.09,12911.0
2020-08-25 12:50:00,80.09,80.11,80.03,80.04,6570.0,80.09,80.11,80.03,80.04,6570.0
2020-08-25 12:55:00,80.02,80.12,80.02,80.08,8957.0,80.02,80.12,80.02,80.08,8957.0
2020-08-25 13:00:00,80.09,80.15,80.07,80.14,4440.0,80.09,80.15,80.07,80.14,4440.0
2020-08-25 13:05:00,80.14,80.17,80.07,80.17,6742.0,80.14,80.17,80.07,80.17,6742.0
2020-08-25 13:10:00,80.16,80.27,80.16,80.24,7526.0,80.16,80.27,80.16,80.24,7526.0
2020-08-25 13:15:00,80.22,80.22,80.13,80.14,4048.0,80.22,80.22,80.13,80.14,4048.0
2020-08-25 13:20:00,80.09,80.11,80.05,80.09,8102.0,80.09,80.11,80.05,80.09,8102.0
2020-08-25 13:25:00,80.12,80.17,80.08,80.08,8898.0,80.12,80.17,80.08,80.08,8898.0
2020-08-25 13:30:00,80.08,80.13,80.06,80.09,6205.0,80.08,80.13,80.06,80.09,6205.0
2020-08-25 13:35:00,80.09,80.13,80.07,80.09,8470.0,80.09,80.13,80.07,80.09,8470.0
2020-08-25 13:40:00,80.11,80.19,80.1,80.16,7678.0,80.11,80.19,80.1,80.16,7678.0
2020-08-25 13:45:00,80.16,80.16,80.07,80.11,7808.0,80.16,80.16,80.07,80.11,7808.0
2020-08-25 13:50:00,80.1,80.14,80.1,80.12,9387.0,80.1,80.14,80.1,80.12,9387.0
2020-08-25 13:55:00,80.1,80.14,80.1,80.12,5128.0,80.1,80.14,80.1,80.12,5128.0
2020-08-25 14:00:00,80.13,80.13,80.07,80.1,5467.0,80.13,80.13,80.07,80.1,5467.0
2020-08-25 14:05:00,80.1,80.14,80.09,80.11,10408.0,80.1,80.14,80.09,80.11,10408.0
2020-08-25 14:10:00,80.1,80.27,80.1,80.11,13889.0,80.1,80.27,80.1,80.11,13889.0
2020-08-25 14:15:00,80.12,80.16,80.02,80.14,9648.0,80.12,80.16,80.02,80.14,9648.0
2020-08-25 14:20:00,80.12,80.18,80.12,80.17,5988.0,80.12,80.18,80.12,80.17,5988.0
2020-08-25 14:25:00,80.17,80.24,80.15,80.2,15620.0,80.17,80.24,80.15,80.2,15620.0
2020-08-25 14:30:00,80.22,80.23,80.18,80.23,5467.0,80.22,80.23,80.18,80.23,5467.0
2020-08-25 14:35:00,80.22,80.3,80.19,80.2,8316.0,80.22,80.3,80.19,80.2,8316.0
2020-08-25 14:40:00,80.2,80.26,80.13,80.13,9693.0,80.2,80.26,80.13,80.13,9693.0
2020-08-25 14:45:00,80.13,80.17,80.12,80.15,9052.0,80.13,80.17,80.12,80.15,9052.0
2020-08-25 14:50:00,80.17,80.22,80.16,80.22,14796.0,80.17,80.22,80.16,80.22,14796.0
2020-08-25 14:55:00,80.21,80.24,80.19,80.22,7119.0,80.21,80.24,80.19,80.22,7119.0
2020-08-25 15:00:00,80.21,80.26,80.15,80.17,7064.0,80.21,80.26,80.15,80.17,7064.0
2020-08-25 15:05:00,80.17,80.21,80.16,80.18,12912.0,80.17,80.21,80.16,80.18,12912.0
2020-08-25 15:10:00,80.18,80.22,80.16,80.19,16876.0,80.18,80.22,80.16,80.19,16876.0
2020-08-25 15:15:00,80.17,80.31,80.17,80.29,23063.0,80.17,80.31,80.17,80.29,23063.0
2020-08-25 15:20:00,80.31,80.46,80.31,80.44,27779.0,80.31,80.46,80.31,80.44,27779.0
2020-08-25 15:25:00,80.43,80.5,80.38,80.43,36121.0,80.43,80.5,80.38,80.43,36121.0
2020-08-25 15:30:00,80.42,80.42,80.3,80.31,16193.0,80.42,80.42,80.3,80.31,16193.0
2020-08-25 15:35:00,80.32,80.37,80.31,80.34,11034.0,80.32,80.37,80.31,80.34,11034.0
2020-08-25 15:40:00,80.34,80.35,80.26,80.31,18801.0,80.34,80.35,80.26,80.31,18801.0
2020-08-25 15:45:00,80.3,80.3,80.25,80.25,32074.0,80.3,80.3,80.25,80.25,32074.0
2020-08-25 15:50:00,80.23,80.29,80.19,80.23,34798.0,80.23,80.29,80.19,80.23,34798.0
2020-08-25 15:55:00,80.22,80.35,80.18,80.35,92362.0,80.22,80.35,80.18,80.35,92362.0
2020-08-26 09:30:00,80.35,80.49,80.24,80.38,72667.0,80.35,80.49,80.24,80.38,72667.0
2020-08-26 09:35:00,80.36,80.48,80.18,80.28,26090.0,80.36,80.48,80.18,80.28,26090.0
2020-08-26 09:40:00,80.23,80.45,80.18,80.26,25782.0,80.23,80.45,80.18,80.26,25782.0
2020-08-26 09:45:00,80.27,80.46,80.24,80.43,16882.0,80.27,80.46,80.24,80.43,16882.0
2020-08-26 09:50:00,80.41,80.47,80.28,80.28,13047.0,80.41,80.47,80.28,80.28,13047.0
2020-08-26 09:55:00,80.27,80.37,80.27,80.34,14445.0,80.27,80.37,80.27,80.34,14445.0
2020-08-26 10:00:00,80.34,80.4,80.25,80.35,49406.0,80.34,80.4,80.25,80.35,49406.0
2020-08-26 10:05:00,80.35,80.38,80.31,80.33,34257.0,80.35,80.38,80.31,80.33,34257.0
2020-08-26 10:10:00,80.32,80.36,80.26,80.32,50572.0,80.32,80.36,80.26,80.32,50572.0
2020-08-26 10:15:00,80.33,80.59,80.32,80.54,22884.0,80.33,80.59,80.32,80.54,22884.0
2020-08-26 10:20:00,80.55,80.64,80.43,80.56,16175.0,80.55,80.64,80.43,80.56,16175.0
2020-08-26 10:25:00,80.56,80.8,80.52,80.69,18586.0,80.56,80.8,80.52,80.69,18586.0
2020-08-26 10:30:00,80.72,80.84,80.69,80.84,14392.0,80.72,80.84,80.69,80.84,14392.0
2020-08-26 10:35:00,80.83,80.83,80.68,80.75,13953.0,80.83,80.83,80.68,80.75,13953.0
2020-08-26 10:40:00,80.72,80.79,80.69,80.79,9294.0,80.72,80.79,80.69,80.79,9294.0
2020-08-26 10:45:00,80.79,80.9,80.75,80.82,19836.0,80.79,80.9,80.75,80.82,19836.0
2020-08-26 10:50:00,80.81,80.81,80.63,80.64,12141.0,80.81,80.81,80.63,80.64,12141.0
2020-08-26 10:55:00,80.62,80.66,80.57,80.64,12971.0,80.62,80.66,80.57,80.64,12971.0
2020-08-26 11:00:00,80.65,80.73,80.58,80.58,13126.0,80.65,80.73,80.58,80.58,13126.0
2020-08-26 11:05:00,80.61,80.7,80.6,80.63,15412.0,80.61,80.7,80.6,80.63,15412.0
2020-08-26 11:10:00,80.64,80.76,80.62,80.69,26833.0,80.64,80.76,80.62,80.69,26833.0
2020-08-26 11:15:00,80.67,80.72,80.67,80.7,11234.0,80.67,80.72,80.67,80.7,11234.0
2020-08-26 11:20:00,80.7,80.7,80.59,80.67,16696.0,80.7,80.7,80.59,80.67,16696.0
2020-08-26 11:25:00,80.68,80.71,80.64,80.67,8243.0,80.68,80.71,80.64,80.67,8243.0
2020-08-26 11:30:00,80.7,80.75,80.6,80.68,10139.0,80.7,80.75,80.6,80.68,10139.0
2020-08-26 11:35:00,80.67,80.67,80.61,80.65,17337.0,80.67,80.67,80.61,80.65,17337.0
2020-08-26 11:40:00,80.65,80.75,80.65,80.74,8003.0,80.65,80.75,80.65,80.74,8003.0
2020-08-26 11:45:00,80.73,80.73,80.66,80.71,7894.0,80.73,80.73,80.66,80.71,7894.0
2020-08-26 11:50:00,80.7,80.79,80.67,80.7,11161.0,80.7,80.79,80.67,80.7,11161.0
2020-08-26 11:55:00,80.73,80.75,80.68,80.69,5265.0,80.73,80.75,80.68,80.69,5265.0
2020-08-26 12:00:00,80.7,80.82,80.69,80.82,13216.0,80.7,80.82,80.69,80.82,13216.0
2020-08-26 12:05:00,80.81,80.88,80.77,80.77,12513.0,80.81,80.88,80.77,80.77,12513.0
2020-08-26 12:10:00,80.77,80.82,80.75,80.81,9772.0,80.77,80.82,80.75,80.81,9772.0
2020-08-26 12:15:00,80.82,80.83,80.78,80.81,8654.0,80.82,80.83,80.78,80.81,8654.0
2020-08-26 12:20:00,80.82,80.88,80.79,80.83,32623.0,80.82,80.88,80.79,80.83,32623.0
2020-08-26 12:25:00,80.83,80.87,80.83,80.84,13139.0,80.83,80.87,80.83,80.84,13139.0
2020-08-26 12:30:00,80.84,80.88,80.8,80.87,18309.0,80.84,80.88,80.8,80.87,18309.0
2020-08-26 12:35:00,80.86,80.87,80.83,80.84,13498.0,80.86,80.87,80.83,80.84,13498.0
2020-08-26 12:40:00,80.84,80.85,80.77,80.84,23556.0,80.84,80.85,80.77,80.84,23556.0
2020-08-26 12:45:00,80.85,80.87,80.77,80.83,17401.0,80.85,80.87,80.77,80.83,17401.0
2020-08-26 12:50:00,80.83,80.91,80.81,80.87,13505.0,80.83,80.91,80.81,80.87,13505.0
2020-08-26 12:55:00,80.88,80.9,80.82,80.85,10270.0,80.88,80.9,80.82,80.85,10270.0
2020-08-26 13:00:00,80.85,81.03,80.85,80.95,29864.0,80.85,81.03,80.85,80.95,29864.0
2020-08-26 13:05:00,80.94,81.01,80.92,80.98,31233.0,80.94,81.01,80.92,80.98,31233.0
2020-08-26 13:10:00,80.95,80.97,80.91,80.94,8726.0,80.95,80.97,80.91,80.94,8726.0
2020-08-26 13:15:00,80.94,81.0,80.93,81.0,9428.0,80.94,81.0,80.93,81.0,9428.0
2020-08-26 13:20:00,81.0,81.05,80.95,81.04,23440.0,81.0,81.05,80.95,81.04,23440.0
2020-08-26 13:25:00,81.02,81.08,80.96,81.07,11075.0,81.02,81.08,80.96,81.07,11075.0
2020-08-26 13:30:00,81.07,81.12,81.02,81.12,12921.0,81.07,81.12,81.02,81.12,12921.0
2020-08-26 13:35:00,81.11,81.19,81.09,81.1,9105.0,81.11,81.19,81.09,81.1,9105.0
2020-08-26 13:40:00,81.08,81.12,81.04,81.11,17165.0,81.08,81.12,81.04,81.11,17165.0
2020-08-26 13:45:00,81.11,81.12,81.08,81.11,10778.0,81.11,81.12,81.08,81.11,10778.0
2020-08-26 13:50:00,81.12,81.17,81.09,81.13,15358.0,81.12,81.17,81.09,81.13,15358.0
2020-08-26 13:55:00,81.14,81.23,81.14,81.22,16014.0,81.14,81.23,81.14,81.22,16014.0
2020-08-26 14:00:00,81.22,81.28,81.21,81.24,14832.0,81.22,81.28,81.21,81.24,14832.0
2020-08-26 14:05:00,81.23,81.36,81.21,81.31,20624.0,81.23,81.36,81.21,81.31,20624.0
2020-08-26 14:10:00,81.28,81.32,81.2,81.27,18138.0,81.28,81.32,81.2,81.27,18138.0
2020-08-26 14:15:00,81.26,81.45,81.26,81.39,25270.0,81.26,81.45,81.26,81.39,25270.0
2020-08-26 14:20:00,81.39,81.53,81.39,81.45,26842.0,81.39,81.53,81.39,81.45,26842.0
2020-08-26 14:25:00,81.44,81.47,81.32,81.39,14406.0,81.44,81.47,81.32,81.39,14406.0
2020-08-26 14:30:00,81.4,81.51,81.36,81.41,24318.0,81.4,81.51,81.36,81.41,24318.0
2020-08-26 14:35:00,81.41,81.45,81.35,81.45,21368.0,81.41,81.45,81.35,81.45,21368.0
2020-08-26 14:40:00,81.44,81.46,81.3,81.4,34464.0,81.44,81.46,81.3,81.4,34464.0
2020-08-26 14:45:00,81.4,81.6,81.4,81.54,35659.0,81.4,81.6,81.4,81.54,35659.0
2020-08-26 14:50:00,81.54,81.57,81.44,81.45,22845.0,81.54,81.57,81.44,81.45,22845.0
2020-08-26 14:55:00,81.45,81.59,81.38,81.53,50816.0,81.45,81.59,81.38,81.53,50816.0
2020-08-26 15:00:00,81.53,81.7,81.46,81.5,37914.0,81.53,81.7,81.46,81.5,37914.0
2020-08-26 15:05:00,81.5,81.64,81.5,81.57,11482.0,81.5,81.64,81.5,81.57,11482.0
2020-08-26 15:10:00,81.56,81.65,81.53,81.62,16726.0,81.56,81.65,81.53,81.62,16726.0
2020-08-26 15:15:00,81.62,81.66,81.58,81.6,15952.0,81.62,81.66,81.58,81.6,15952.0
2020-08-26 15:20:00,81.6,81.64,81.52,81.6,27021.0,81.6,81.64,81.52,81.6,27021.0
2020-08-26 15:25:00,81.62,81.7,81.5,81.63,32667.0,81.62,81.7,81.5,81.63,32667.0
2020-08-26 15:30:00,81.63,81.66,81.49,81.55,26922.0,81.63,81.66,81.49,81.55,26922.0
2020-08-26 15:35:00,81.57,81.62,81.55,81.6,37688.0,81.57,81.62,81.55,81.6,37688.0
2020-08-26 15:40:00,81.6,81.63,81.51,81.61,45525.0,81.6,81.63,81.51,81.61,45525.0
2020-08-26 15:45:00,81.61,81.71,81.58,81.59,47231.0,81.61,81.71,81.58,81.59,47231.0
2020-08-26 15:50:00,81.6,81.64,81.47,81.59,88496.0,81.6,81.64,81.47,81.59,88496.0
2020-08-26 15:55:00,81.59,81.66,81.49,81.51,107420.0,81.59,81.66,81.49,81.51,107420.0
2020-08-27 09:30:00,81.52,81.88,81.24,81.65,61570.0,81.52,81.88,81.24,81.65,61570.0
2020-08-27 09:35:00,81.63,81.75,81.19,81.34,27818.0,81.63,81.75,81.19,81.34,27818.0
2020-08-27 09:40:00,81.37,81.58,81.31,81.33,14942.0,81.37,81.58,81.31,81.33,14942.0
2020-08-27 09:45:00,81.36,81.67,81.31,81.63,23537.0,81.36,81.67,81.31,81.63,23537.0
2020-08-27 09:50:00,81.6,82.0,81.54,81.87,24044.0,81.6,82.0,81.54,81.87,24044.0
2020-08-27 09:55:00,81.9,81.9,81.48,81.61,16106.0,81.9,81.9,81.48,81.61,16106.0
2020-08-27 10:00:00,81.59,81.7,81.56,81.58,7106.0,81.59,81.7,81.56,81.58,7106.0
2020-08-27 10:05:00,81.54,81.54,81.35,81.43,15440.0,81.54,81.54,81.35,81.43,15440.0
2020-08-27 10:10:00,81.43,81.67,81.41,81.58,31424.0,81.43,81.67,81.41,81.58,31424.0
2020-08-27 10:15:00,81.57,81.95,81.54,81.95,8798.0,81.57,81.95,81.54,81.95,8798.0
2020-08-27 10:20:00,81.94,82.11,81.93,82.1,33984.0,81.94,82.11,81.93,82.1,33984.0
2020-08-27 10:25:00,82.07,82.42,82.07,82.34,32979.0,82.07,82.42,82.07,82.34,32979.0
2020-08-27 10:30:00,82.39,82.57,82.22,82.38,27575.0,82.39,82.57,82.22,82.38,27575.0
2020-08-27 10:35:00,82.38,82.6,82.31,82.45,18216.0,82.38,82.6,82.31,82.45,18216.0
2020-08-27 10:40:00,82.44,82.47,82.24,82.25,7576.0,82.44,82.47,82.24,82.25,7576.0
2020-08-27 10:45:00,82.24,82.32,82.13,82.28,15305.0,82.24,82.32,82.13,82.28,15305.0
2020-08-27 10:50:00,82.26,82.46,82.23,82.46,7458.0,82.26,82.46,82.23,82.46,7458.0
2020-08-27 10:55:00,82.48,82.59,82.41,82.58,16892.0,82.48,82.59,82.41,82.58,16892.0
2020-08-27 11:00:00,82.56,82.8,82.55,82.78,33269.0,82.56,82.8,82.55,82.78,33269.0
2020-08-27 11:05:00,82.77,82.77,82.58,82.59,23001.0,82.77,82.77,82.58,82.59,23001.0
2020-08-27 11:10:00,82.59,82.69,82.55,82.61,17353.0,82.59,82.69,82.55,82.61,17353.0
2020-08-27 11:15:00,82.61,82.64,82.5,82.57,20544.0,82.61,82.64,82.5,82.57,20544.0
2020-08-27 11:20:00,82.56,82.59,82.47,82.53,19217.0,82.56,82.59,82.47,82.53,19217.0
2020-08-27 11:25:00,82.53,82.58,82.51,82.57,27308.0,82.53,82.58,82.51,82.57,27308.0
2020-08-27 11:30:00,82.57,82.75,82.54,82.75,18912.0,82.57,82.75,82.54,82.75,18912.0
2020-08-27 11:35:00,82.77,82.89,82.77,82.88,28407.0,82.77,82.89,82.77,82.88,28407.0
2020-08-27 11:40:00,82.89,82.98,82.87,82.93,12594.0,82.89,82.98,82.87,82.93,12594.0
2020-08-27 11:45:00,82.92,83.08,82.91,83.07,19624.0,82.92,83.08,82.91,83.07,19624.0
2020-08-27 11:50:00,83.07,83.07,82.98,83.02,8586.0,83.07,83.07,82.98,83.02,8586.0
2020-08-27 11:55:00,83.05,83.21,83.03,83.12,29193.0,83.05,83.21,83.03,83.12,29193.0
2020-08-27 12:00:00,83.12,83.15,82.89,82.97,63006.0,83.12,83.15,82.89,82.97,63006.0
2020-08-27 12:05:00,82.97,83.2,82.89,83.19,19324.0,82.97,83.2,82.89,83.19,19324.0
2020-08-27 12:10:00,83.19,83.35,83.13,83.29,32536.0,83.19,83.35,83.13,83.29,32536.0
2020-08-27 12:15:00,83.33,83.43,83.26,83.33,30564.0,83.33,83.43,83.26,83.33,30564.0
2020-08-27 12:20:00,83.32,83.48,83.24,83.48,32812.0,83.32,83.48,83.24,83.48,32812.0
2020-08-27 12:25:00,83.45,83.55,83.35,83.44,53331.0,83.45,83.55,83.35,83.44,53331.0
2020-08-27 12:30:00,83.44,83.57,83.44,83.51,18071.0,83.44,83.57,83.44,83.51,18071.0
2020-08-27 12:35:00,83.5,83.51,83.38,83.47,45715.0,83.5,83.51,83.38,83.47,45715.0
2020-08-27 12:40:00,83.47,83.54,83.4,83.51,14440.0,83.47,83.54,83.4,83.51,14440.0
2020-08-27 12:45:00,83.5,83.52,83.25,83.29,12415.0,83.5,83.52,83.25,83.29,12415.0
2020-08-27 12:50:00,83.25,83.27,83.17,83.24,26199.0,83.25,83.27,83.17,83.24,26199.0
2020-08-27 12:55:00,83.26,83.32,83.15,83.25,15836.0,83.26,83.32,83.15,83.25,15836.0
2020-08-27 13:00:00,83.22,83.31,83.21,83.25,19299.0,83.22,83.31,83.21,83.25,19299.0
2020-08-27 13:05:00,83.27,83.38,83.24,83.3,16447.0,83.27,83.38,83.24,83.3,16447.0
2020-08-27 13:10:00,83.32,83.43,83.32,83.33,52681.0,83.32,83.43,83.32,83.33,52681.0
2020-08-27 13:15:00,83.34,83.71,83.24,83.69,36606.0,83.34,83.71,83.24,83.69,36606.0
2020-08-27 13:20:00,83.66,83.67,83.54,83.62,15823.0,83.66,83.67,83.54,83.62,15823.0
2020-08-27 13:25:00,83.6,83.74,83.6,83.67,15833.0,83.6,83.74,83.6,83.67,15833.0
2020-08-27 13:30:00,83.7,83.7,83.51,83.61,11909.0,83.7,83.7,83.51,83.61,11909.0
2020-08-27 13:35:00,83.6,83.68,83.59,83.63,65186.0,83.6,83.68,83.59,83.63,65186.0
2020-08-27 13:40:00,83.63,83.73,83.62,83.72,27800.0,83.63,83.73,83.62,83.72,27800.0
2020-08-27 13:45:00,83.72,83.72,83.6,83.64,12502.0,83.72,83.72,83.6,83.64,12502.0
2020-08-27 13:50:00,83.65,83.68,83.59,83.67,31021.0,83.65,83.68,83.59,83.67,31021.0
2020-08-27 13:55:00,83.68,83.88,83.68,83.85,44689.0,83.68,83.88,83.68,83.85,44689.0
2020-08-27 14:00:00,83.85,83.9,83.73,83.89,24536.0,83.85,83.9,83.73,83.89,24536.0
2020-08-27 14:05:00,83.88,83.9,83.82,83.9,26806.0,83.88,83.9,83.82,83.9,26806.0
2020-08-27 14:10:00,83.91,83.99,83.87,83.95,21958.0,83.91,83.99,83.87,83.95,21958.0
2020-08-27 14:15:00,83.94,83.98,83.9,83.96,23275.0,83.94,83.98,83.9,83.96,23275.0
2020-08-27 14:20:00,83.96,84.07,83.95,83.99,37726.0,83.96,84.07,83.95,83.99,37726.0
2020-08-27 14:25:00,84.02,84.09,83.98,84.06,15963.0,84.02,84.09,83.98,84.06,15963.0
2020-08-27 14:30:00,84.06,84.27,84.04,84.26,52358.0,84.06,84.27,84.04,84.26,52358.0
2020-08-27 14:35:00,84.26,84.31,84.1,84.17,39765.0,84.26,84.31,84.1,84.17,39765.0
2020-08-27 14:40:00,84.19,84.26,84.14,84.16,60290.0,84.19,84.26,84.14,84.16,60290.0
2020-08-27 14:45:00,84.17,84.3,84.14,84.3,34610.0,84.17,84.3,84.14,84.3,34610.0
2020-08-27 14:50:00,84.28,84.31,84.19,84.2,44699.0,84.28,84.31,84.19,84.2,44699.0
2020-08-27 14:55:00,84.2,84.31,84.19,84.3,75213.0,84.2,84.31,84.19,84.3,75213.0
2020-08-27 15:00:00,84.27,84.3,83.87,83.87,23572.0,84.27,84.3,83.87,83.87,23572.0
2020-08-27 15:05:00,83.85,83.99,83.78,83.95,25196.0,83.85,83.99,83.78,83.95,25196.0
2020-08-27 15:10:00,83.97,84.1,83.93,84.01,32757.0,83.97,84.1,83.93,84.01,32757.0
2020-08-27 15:15:00,84.0,84.07,83.99,84.05,17578.0,84.0,84.07,83.99,84.05,17578.0
2020-08-27 15:20:00,84.06,84.17,84.02,84.11,35723.0,84.06,84.17,84.02,84.11,35723.0
2020-08-27 15:25:00,84.1,84.11,83.97,84.03,34498.0,84.1,84.11,83.97,84.03,34498.0
2020-08-27 15:30:00,84.03,84.12,84.02,84.11,46410.0,84.03,84.12,84.02,84.11,46410.0
2020-08-27 15:35:00,84.11,84.13,84.01,84.03,47111.0,84.11,84.13,84.01,84.03,47111.0
2020-08-27 15:40:00,84.01,84.1,83.95,83.99,70511.0,84.01,84.1,83.95,83.99,70511.0
2020-08-27 15:45:00,84.01,84.1,83.86,83.86,58221.0,84.01,84.1,83.86,83.86,58221.0
2020-08-27 15:50:00,83.85,83.87,83.72,83.76,161174.0,83.85,83.87,83.72,83.76,161174.0
2020-08-27 15:55:00,83.75,83.77,83.61,83.7,199355.0,83.75,83.77,83.61,83.7,199355.0
2020-08-28 09:30:00,83.87,84.21,83.54,83.89,82399.0,83.87,84.21,83.54,83.89,82399.0
2020-08-28 09:35:00,83.97,84.27,83.84,84.12,31532.0,83.97,84.27,83.84,84.12,31532.0
2020-08-28 09:40:00,84.03,84.6,84.01,84.3,40737.0,84.03,84.6,84.01,84.3,40737.0
2020-08-28 09:45:00,84.22,84.22,83.8,84.04,45667.0,84.22,84.22,83.8,84.04,45667.0
2020-08-28 09:50:00,84.04,84.41,83.99,84.05,33946.0,84.04,84.41,83.99,84.05,33946.0
2020-08-28 09:55:00,84.02,84.09,83.93,84.02,32311.0,84.02,84.09,83.93,84.02,32311.0
2020-08-28 10:00:00,84.06,84.17,83.7,83.74,77439.0,84.06,84.17,83.7,83.74,77439.0
2020-08-28 10:05:00,83.74,83.75,83.58,83.66,24811.0,83.74,83.75,83.58,83.66,24811.0
2020-08-28 10:10:00,83.66,83.7,83.46,83.53,21142.0,83.66,83.7,83.46,83.53,21142.0
2020-08-28 10:15:00,83.51,83.55,83.34,83.52,26719.0,83.51,83.55,83.34,83.52,26719.0
2020-08-28 10:20:00,83.52,83.52,83.37,83.42,45362.0,83.52,83.52,83.37,83.42,45362.0
2020-08-28 10:25:00,83.42,83.54,83.41,83.5,37333.0,83.42,83.54,83.41,83.5,37333.0
2020-08-28 10:30:00,83.49,83.53,83.16,83.34,30371.0,83.49,83.53,83.16,83.34,30371.0
2020-08-28 10:35:00,83.33,83.35,83.21,83.35,15376.0,83.33,83.35,83.21,83.35,15376.0
2020-08-28 10:40:00,83.35,83.4,83.22,83.22,18409.0,83.35,83.4,83.22,83.22,18409.0
2020-08-28 10:45:00,83.22,83.3,83.22,83.3,32281.0,83.22,83.3,83.22,83.3,32281.0
2020-08-28 10:50:00,83.31,83.36,83.25,83.33,40791.0,83.31,83.36,83.25,83.33,40791.0
2020-08-28 10:55:00,83.35,83.35,83.22,83.28,32710.0,83.35,83.35,83.22,83.28,32710.0
2020-08-28 11:00:00,83.28,83.45,83.25,83.45,21677.0,83.28,83.45,83.25,83.45,21677.0
2020-08-28 11:05:00,83.45,83.53,83.4,83.51,12137.0,83.45,83.53,83.4,83.51,12137.0
2020-08-28 11:10:00,83.52,83.55,83.45,83.53,12332.0,83.52,83.55,83.45,83.53,12332.0
2020-08-28 11:15:00,83.53,83.59,83.47,83.56,7809.0,83.53,83.59,83.47,83.56,7809.0
2020-08-28 11:20:00,83.57,83.66,83.52,83.57,10960.0,83.57,83.66,83.52,83.57,10960.0
2020-08-28 11:25:00,83.61,83.71,83.59,83.69,13634.0,83.61,83.71,83.59,83.69,13634.0
2020-08-28 11:30:00,83.63,83.68,83.6,83.63,15917.0,83.63,83.68,83.6,83.63,15917.0
2020-08-28 11:35:00,83.6,83.69,83.59,83.65,9508.0,83.6,83.69,83.59,83.65,9508.0
2020-08-28 11:40:00,83.64,83.65,83.44,83.55,12054.0,83.64,83.65,83.44,83.55,12054.0
2020-08-28 11:45:00,83.52,83.53,83.44,83.49,10035.0,83.52,83.53,83.44,83.49,10035.0
2020-08-28 11:50:00,83.51,83.51,83.37,83.49,10511.0,83.51,83.51,83.37,83.49,10511.0
2020-08-28 11:55:00,83.49,83.64,83.46,83.62,17316.0,83.49,83.64,83.46,83.62,17316.0
2020-08-28 12:00:00,83.6,83.67,83.59,83.65,7434.0,83.6,83.67,83.59,83.65,7434.0
2020-08-28 12:05:00,83.63,83.75,83.61,83.74,18066.0,83.63,83.75,83.61,83.74,18066.0
2020-08-28 12:10:00,83.74,83.74,83.59,83.74,7618.0,83.74,83.74,83.59,83.74,7618.0
2020-08-28 12:15:00,83.7,83.72,83.59,83.66,15789.0,83.7,83.72,83.59,83.66,15789.0
2020-08-28 12:20:00,83.66,83.7,83.59,83.66,10738.0,83.66,83.7,83.59,83.66,10738.0
2020-08-28 12:25:00,83.65,83.72,83.6,83.64,16340.0,83.65,83.72,83.6,83.64,16340.0
2020-08-28 12:30:00,83.64,83.76,83.64,83.71,12870.0,83.64,83.76,83.64,83.71,12870.0
2020-08-28 12:35:00,83.71,83.75,83.69,83.72,7855.0,83.71,83.75,83.69,83.72,7855.0
2020-08-28 12:40:00,83.74,83.82,83.7,83.7,38668.0,83.74,83.82,83.7,83.7,38668.0
2020-08-28 12:45:00,83.71,83.81,83.63,83.81,155126.0,83.71,83.81,83.63,83.81,155126.0
2020-08-28 12:50:00,83.79,83.79,83.7,83.78,15360.0,83.79,83.79,83.7,83.78,15360.0
2020-08-28 12:55:00,83.84,83.9,83.81,83.86,16084.0,83.84,83.9,83.81,83.86,16084.0
2020-08-28 13:00:00,83.86,83.96,83.82,83.96,12744.0,83.86,83.96,83.82,83.96,12744.0
2020-08-28 13:05:00,83.96,84.03,83.95,83.99,26653.0,83.96,84.03,83.95,83.99,26653.0
2020-08-28 13:10:00,84.0,84.04,83.97,84.0,9207.0,84.0,84.04,83.97,84.0,9207.0
2020-08-28 13:15:00,84.03,84.05,83.99,84.03,11133.0,84.03,84.05,83.99,84.03,11133.0
2020-08-28 13:20:00,84.02,84.08,84.02,84.05,17768.0,84.02,84.08,84.02,84.05,17768.0
2020-08-28 13:25:00,84.05,84.11,84.01,84.11,12046.0,84.05,84.11,84.01,84.11,12046.0
2020-08-28 13:30:00,84.1,84.26,84.1,84.14,22635.0,84.1,84.26,84.1,84.14,22635.0
2020-08-28 13:35:00,84.12,84.25,84.12,84.14,14349.0,84.12,84.25,84.12,84.14,14349.0
2020-08-28 13:40:00,84.14,84.17,83.99,84.04,16287.0,84.14,84.17,83.99,84.04,16287.0
2020-08-28 13:45:00,84.05,84.09,83.97,84.01,7491.0,84.05,84.09,83.97,84.01,7491.0
2020-08-28 13:50:00,84.01,84.21,83.98,84.16,14286.0,84.01,84.21,83.98,84.16,14286.0
2020-08-28 13:55:00,84.18,84.22,84.06,84.06,10020.0,84.18,84.22,84.06,84.06,10020.0
2020-08-28 14:00:00,84.07,84.1,83.99,84.02,12876.0,84.07,84.1,83.99,84.02,12876.0
2020-08-28 14:05:00,84.02,84.04,83.95,84.0,13419.0,84.02,84.04,83.95,84.0,13419.0
2020-08-28 14:10:00,84.03,84.1,83.99,84.1,11457.0,84.03,84.1,83.99,84.1,11457.0
2020-08-28 14:15:00,84.1,84.13,84.0,84.0,9210.0,84.1,84.13,84.0,84.0,9210.0
2020-08-28 14:20:00,84.0,84.07,83.97,84.02,14932.0,84.0,84.07,83.97,84.02,14932.0
2020-08-28 14:25:00,84.02,84.08,83.97,84.05,13506.0,84.02,84.08,83.97,84.05,13506.0
2020-08-28 14:30:00,84.04,84.09,83.99,84.03,16542.0,84.04,84.09,83.99,84.03,16542.0
2020-08-28 14:35:00,84.04,84.12,84.03,84.05,31468.0,84.04,84.12,84.03,84.05,31468.0
2020-08-28 14:40:00,84.06,84.15,84.04,84.05,12769.0,84.06,84.15,84.04,84.05,12769.0
2020-08-28 14:45:00,84.06,84.17,84.05,84.14,13488.0,84.06,84.17,84.05,84.14,13488.0
2020-08-28 14:50:00,84.13,84.13,84.03,84.1,13997.0,84.13,84.13,84.03,84.1,13997.0
2020-08-28 14:55:00,84.11,84.18,84.07,84.1,16206.0,84.11,84.18,84.07,84.1,16206.0
2020-08-28 15:00:00,84.11,84.22,84.09,84.18,17736.0,84.11,84.22,84.09,84.18,17736.0
2020-08-28 15:05:00,84.19,84.26,84.15,84.23,18698.0,84.19,84.26,84.15,84.23,18698.0
2020-08-28 15:10:00,84.25,84.4,84.24,84.37,20142.0,84.25,84.4,84.24,84.37,20142.0
2020-08-28 15:15:00,84.39,84.47,84.35,84.47,15062.0,84.39,84.47,84.35,84.47,15062.0
2020-08-28 15:20:00,84.47,84.49,84.42,84.48,20247.0,84.47,84.49,84.42,84.48,20247.0
2020-08-28 15:25:00,84.48,84.53,84.36,84.38,24771.0,84.48,84.53,84.36,84.38,24771.0
2020-08-28 15:30:00,84.37,84.53,84.35,84.51,25918.0,84.37,84.53,84.35,84.51,25918.0
2020-08-28 15:35:00,84.52,84.56,84.45,84.52,31840.0,84.52,84.56,84.45,84.52,31840.0
2020-08-28 15:40:00,84.52,84.54,84.45,84.51,42184.0,84.52,84.54,84.45,84.51,42184.0
2020-08-28 15:45:00,84.51,84.53,84.45,84.47,60481.0,84.51,84.53,84.45,84.47,60481.0
2020-08-28 15:50:00,84.46,84.47,84.33,84.35,113577.0,84.46,84.47,84.33,84.35,113577.0
2020-08-28 15:55:00,84.36,84.42,84.28,84.35,148641.0,84.36,84.42,84.28,84.35,148641.0
2020-08-31 09:30:00,84.38,84.51,83.96,84.33,54451.0,84.38,84.51,83.96,84.33,54451.0
2020-08-31 09:35:00,84.35,84.59,84.13,84.59,45036.0,84.35,84.59,84.13,84.59,45036.0
2020-08-31 09:40:00,84.59,84.76,84.12,84.22,24316.0,84.59,84.76,84.12,84.22,24316.0
2020-08-31 09:45:00,84.22,84.55,83.96,84.17,22122.0,84.22,84.55,83.96,84.17,22122.0
2020-08-31 09:50:00,84.19,84.45,84.19,84.31,24583.0,84.19,84.45,84.19,84.31,24583.0
2020-08-31 09:55:00,84.31,84.36,84.03,84.29,31536.0,84.31,84.36,84.03,84.29,31536.0
2020-08-31 10:00:00,84.25,84.68,84.25,84.49,40808.0,84.25,84.68,84.25,84.49,40808.0
2020-08-31 10:05:00,84.5,84.56,84.23,84.23,19570.0,84.5,84.56,84.23,84.23,19570.0
2020-08-31 10:10:00,84.23,84.38,84.19,84.25,13872.0,84.23,84.38,84.19,84.25,13872.0
2020-08-31 10:15:00,84.25,84.38,84.11,84.38,24044.0,84.25,84.38,84.11,84.38,24044.0
2020-08-31 10:20:00,84.35,84.63,84.35,84.59,15714.0,84.35,84.63,84.35,84.59,15714.0
2020-08-31 10:25:00,84.54,84.66,84.52,84.6,11549.0,84.54,84.66,84.52,84.6,11549.0
2020-08-31 10:30:00,84.62,84.83,84.59,84.83,9826.0,84.62,84.83,84.59,84.83,9826.0
2020-08-31 10:35:00,84.78,84.84,84.73,84.79,12769.0,84.78,84.84,84.73,84.79,12769.0
2020-08-31 10:40:00,84.78,84.96,84.76,84.95,25509.0,84.78,84.96,84.76,84.95,25509.0
2020-08-31 10:45:00,84.93,85.24,84.92,85.21,203579.0,84.93,85.24,84.92,85.21,203579.0
2020-08-31 10:50:00,85.2,85.26,84.87,85.04,22655.0,85.2,85.26,84.87,85.04,22655.0
2020-08-31 10:55:00,85.07,85.19,85.04,85.16,15408.0,85.07,85.19,85.04,85.16,15408.0
2020-08-31 11:00:00,85.13,85.21,85.01,85.19,21986.0,85.13,85.21,85.01,85.19,21986.0
2020-08-31 11:05:00,85.19,85.44,85.17,85.24,25779.0,85.19,85.44,85.17,85.24,25779.0
2020-08-31 11:10:00,85.22,85.23,84.96,85.01,18166.0,85.22,85.23,84.96,85.01,18166.0
2020-08-31 11:15:00,85.01,85.09,84.84,84.84,16493.0,85.01,85.09,84.84,84.84,16493.0
2020-08-31 11:20:00,84.83,84.83,84.59,84.72,22208.0,84.83,84.83,84.59,84.72,22208.0
2020-08-31 11:25:00,84.72,84.75,84.48,84.7,18213.0,84.72,84.75,84.48,84.7,18213.0
2020-08-31 11:30:00,84.66,84.84,84.66,84.84,23216.0,84.66,84.84,84.66,84.84,23216.0
2020-08-31 11:35:00,84.87,85.08,84.85,85.0,34910.0,84.87,85.08,84.85,85.0,34910.0
2020-08-31 11:40:00,84.97,85.06,84.92,85.04,16683.0,84.97,85.06,84.92,85.04,16683.0
2020-08-31 11:45:00,85.04,85.11,84.96,85.06,20774.0,85.04,85.11,84.96,85.06,20774.0
2020-08-31 11:50:00,85.02,85.16,85.01,85.08,8593.0,85.02,85.16,85.01,85.08,8593.0
2020-08-31 11:55:00,85.11,85.16,85.03,85.07,11386.0,85.11,85.16,85.03,85.07,11386.0
2020-08-31 12:00:00,85.06,85.41,85.04,85.39,23359.0,85.06,85.41,85.04,85.39,23359.0
2020-08-31 12:05:00,85.39,85.45,85.3,85.33,17728.0,85.39,85.45,85.3,85.33,17728.0
2020-08-31 12:10:00,85.35,85.41,85.3,85.38,15500.0,85.35,85.41,85.3,85.38,15500.0
2020-08-31 12:15:00,85.35,85.39,85.27,85.28,17157.0,85.35,85.39,85.27,85.28,17157.0
2020-08-31 12:20:00,85.27,85.36,85.19,85.36,17647.0,85.27,85.36,85.19,85.36,17647.0
2020-08-31 12:25:00,85.36,85.52,85.3,85.37,29837.0,85.36,85.52,85.3,85.37,29837.0
2020-08-31 12:30:00,85.35,85.42,85.3,85.37,12115.0,85.35,85.42,85.3,85.37,12115.0
2020-08-31 12:35:00,85.36,85.51,85.34,85.36,18283.0,85.36,85.51,85.34,85.36,18283.0
2020-08-31 12:40:00,85.35,85.46,85.27,85.39,16568.0,85.35,85.46,85.27,85.39,16568.0
2020-08-31 12:45:00,85.38,85.44,85.33,85.34,9102.0,85.38,85.44,85.33,85.34,9102.0
2020-08-31 12:50:00,85.35,85.46,85.34,85.41,6029.0,85.35,85.46,85.34,85.41,6029.0
2020-08-31 12:55:00,85.4,85.42,85.3,85.3,5015.0,85.4,85.42,85.3,85.3,5015.0
2020-08-31 13:00:00,85.31,85.63,85.28,85.62,41447.0,85.31,85.63,85.28,85.62,41447.0
2020-08-31 13:05:00,85.6,85.7,85.58,85.67,32143.0,85.6,85.7,85.58,85.67,32143.0
2020-08-31 13:10:00,85.68,85.77,85.55,85.77,17239.0,85.68,85.77,85.55,85.77,17239.0
2020-08-31 13:15:00,85.77,85.84,85.62,85.7,12305.0,85.77,85.84,85.62,85.7,12305.0
2020-08-31 13:20:00,85.68,85.68,85.44,85.47,18225.0,85.68,85.68,85.44,85.47,18225.0
2020-08-31 13:25:00,85.45,85.6,85.42,85.52,15598.0,85.45,85.6,85.42,85.52,15598.0
2020-08-31 13:30:00,85.53,85.62,85.52,85.56,12070.0,85.53,85.62,85.52,85.56,12070.0
2020-08-31 13:35:00,85.56,85.58,85.46,85.55,12729.0,85.56,85.58,85.46,85.55,12729.0
2020-08-31 13:40:00,85.55,85.67,85.53,85.67,15173.0,85.55,85.67,85.53,85.67,15173.0
2020-08-31 13:45:00,85.62,85.71,85.58,85.6,26557.0,85.62,85.71,85.58,85.6,26557.0
2020-08-31 13:50:00,85.63,85.67,85.56,85.61,9611.0,85.63,85.67,85.56,85.61,9611.0
2020-08-31 13:55:00,85.59,85.6,85.44,85.48,18418.0,85.59,85.6,85.44,85.48,18418.0
2020-08-31 14:00:00,85.48,85.52,85.44,85.51,9303.0,85.48,85.52,85.44,85.51,9303.0
2020-08-31 14:05:00,85.5,85.51,85.37,85.46,22693.0,85.5,85.51,85.37,85.46,22693.0
2020-08-31 14:10:00,85.47,85.64,85.47,85.61,22539.0,85.47,85.64,85.47,85.61,22539.0
2020-08-31 14:15:00,85.59,85.69,85.57,85.65,37351.0,85.59,85.69,85.57,85.65,37351.0
2020-08-31 14:20:00,85.65,85.7,85.6,85.7,26156.0,85.65,85.7,85.6,85.7,26156.0
2020-08-31 14:25:00,85.7,85.71,85.49,85.51,29717.0,85.7,85.71,85.49,85.51,29717.0
2020-08-31 14:30:00,85.51,85.69,85.5,85.68,31128.0,85.51,85.69,85.5,85.68,31128.0
2020-08-31 14:35:00,85.68,85.81,85.66,85.78,26913.0,85.68,85.81,85.66,85.78,26913.0
2020-08-31 14:40:00,85.78,85.82,85.68,85.79,33792.0,85.78,85.82,85.68,85.79,33792.0
2020-08-31 14:45:00,85.77,85.86,85.76,85.85,22828.0,85.77,85.86,85.76,85.85,22828.0
2020-08-31 14:50:00,85.84,85.87,85.77,85.84,21229.0,85.84,85.87,85.77,85.84,21229.0
2020-08-31 14:55:00,85.85,85.96,85.85,85.96,28413.0,85.85,85.96,85.85,85.96,28413.0
2020-08-31 15:00:00,85.96,86.04,85.9,85.95,60940.0,85.96,86.04,85.9,85.95,60940.0
2020-08-31 15:05:00,85.95,86.12,85.95,86.05,32723.0,85.95,86.12,85.95,86.05,32723.0
2020-08-31 15:10:00,86.06,86.1,85.93,85.94,71794.0,86.06,86.1,85.93,85.94,71794.0
2020-08-31 15:15:00,85.94,86.03,85.93,85.93,68853.0,85.94,86.03,85.93,85.93,68853.0
2020-08-31 15:20:00,85.93,86.05,85.91,85.99,57248.0,85.93,86.05,85.91,85.99,57248.0
2020-08-31 15:25:00,85.99,86.1,85.95,86.05,28218.0,85.99,86.1,85.95,86.05,28218.0
2020-08-31 15:30:00,86.06,86.11,85.93,86.09,67817.0,86.06,86.11,85.93,86.09,67817.0
2020-08-31 15:35:00,86.09,86.3,86.08,86.27,64882.0,86.09,86.3,86.08,86.27,64882.0
2020-08-31 15:40:00,86.27,86.28,86.14,86.26,82932.0,86.27,86.28,86.14,86.26,82932.0
2020-08-31 15:45:00,86.27,86.41,86.19,86.39,63987.0,86.27,86.41,86.19,86.39,63987.0
2020-08-31 15:50:00,86.39,86.39,85.89,85.9,126529.0,86.39,86.39,85.89,85.9,126529.0
2020-08-31 15:55:00,85.9,86.15,85.8,85.82,365183.0,85.9,86.15,85.8,85.82,365183.0
2020-09-01 09:30:00,85.09,85.74,84.51,85.56,100174.0,85.09,85.74,84.51,85.56,100174.0
2020-09-01 09:35:00,85.64,85.7,85.35,85.35,31441.0,85.64,85.7,85.35,85.35,31441.0
2020-09-01 09:40:00,85.32,85.53,85.22,85.45,29716.0,85.32,85.53,85.22,85.45,29716.0
2020-09-01 09:45:00,85.43,85.49,85.25,85.37,23201.0,85.43,85.49,85.25,85.37,23201.0
2020-09-01 09:50:00,85.36,85.36,85.18,85.3,27113.0,85.36,85.36,85.18,85.3,27113.0
2020-09-01 09:55:00,85.29,85.66,85.25,85.39,180726.0,85.29,85.66,85.25,85.39,180726.0
2020-09-01 10:00:00,85.45,85.83,85.38,85.56,44703.0,85.45,85.83,85.38,85.56,44703.0
2020-09-01 10:05:00,85.56,85.56,85.1,85.2,38191.0,85.56,85.56,85.1,85.2,38191.0
2020-09-01 10:10:00,85.19,85.33,85.06,85.11,23657.0,85.19,85.33,85.06,85.11,23657.0
2020-09-01 10:15:00,85.12,85.32,85.06,85.3,21401.0,85.12,85.32,85.06,85.3,21401.0
2020-09-01 10:20:00,85.28,85.43,85.17,85.42,22015.0,85.28,85.43,85.17,85.42,22015.0
2020-09-01 10:25:00,85.42,85.62,85.38,85.56,27718.0,85.42,85.62,85.38,85.56,27718.0
2020-09-01 10:30:00,85.6,85.64,85.38,85.49,37055.0,85.6,85.64,85.38,85.49,37055.0
2020-09-01 10:35:00,85.51,85.53,85.2,85.32,20137.0,85.51,85.53,85.2,85.32,20137.0
2020-09-01 10:40:00,85.31,85.36,85.2,85.2,23533.0,85.31,85.36,85.2,85.2,23533.0
2020-09-01 10:45:00,85.21,85.4,85.18,85.26,25100.0,85.21,85.4,85.18,85.26,25100.0
2020-09-01 10:50:00,85.25,85.28,85.12,85.18,28456.0,85.25,85.28,85.12,85.18,28456.0
2020-09-01 10:55:00,85.19,85.35,85.18,85.24,42308.0,85.19,85.35,85.18,85.24,42308.0
2020-09-01 11:00:00,85.25,85.26,85.08,85.14,30846.0,85.25,85.26,85.08,85.14,30846.0
2020-09-01 11:05:00,85.14,85.14,84.91,85.01,21897.0,85.14,85.14,84.91,85.01,21897.0
2020-09-01 11:10:00,85.0,85.08,84.97,85.07,13138.0,85.0,85.08,84.97,85.07,13138.0
2020-09-01 11:15:00,85.07,85.11,84.98,84.98,18966.0,85.07,85.11,84.98,84.98,18966.0
2020-09-01 11:20:00,84.99,85.0,84.85,84.91,19444.0,84.99,85.0,84.85,84.91,19444.0
2020-09-01 11:25:00,84.92,85.1,84.91,85.03,27523.0,84.92,85.1,84.91,85.03,27523.0
2020-09-01 11:30:00,85.03,85.06,84.92,84.98,26666.0,85.03,85.06,84.92,84.98,26666.0
2020-09-01 11:35:00,85.0,85.12,84.96,85.04,15665.0,85.0,85.12,84.96,85.04,15665.0
2020-09-01 11:40:00,85.04,85.28,85.04,85.16,12010.0,85.04,85.28,85.04,85.16,12010.0
2020-09-01 11:45:00,85.19,85.25,85.04,85.07,19608.0,85.19,85.25,85.04,85.07,19608.0
2020-09-01 11:50:00,85.1,85.2,85.07,85.12,10608.0,85.1,85.2,85.07,85.12,10608.0
2020-09-01 11:55:00,85.12,85.12,85.02,85.09,8723.0,85.12,85.12,85.02,85.09,8723.0
2020-09-01 12:00:00,85.09,85.2,85.07,85.19,17975.0,85.09,85.2,85.07,85.19,17975.0
2020-09-01 12:05:00,85.23,85.31,85.22,85.29,15261.0,85.23,85.31,85.22,85.29,15261.0
2020-09-01 12:10:00,85.28,85.34,85.24,85.26,9709.0,85.28,85.34,85.24,85.26,9709.0
2020-09-01 12:15:00,85.27,85.34,85.24,85.3,9238.0,85.27,85.34,85.24,85.3,9238.0
2020-09-01 12:20:00,85.3,85.32,85.15,85.17,10409.0,85.3,85.32,85.15,85.17,10409.0
2020-09-01 12:25:00,85.19,85.27,85.15,85.2,8596.0,85.19,85.27,85.15,85.2,8596.0
2020-09-01 12:30:00,85.16,85.19,85.09,85.19,5809.0,85.16,85.19,85.09,85.19,5809.0
2020-09-01 12:35:00,85.17,85.3,85.11,85.29,11154.0,85.17,85.3,85.11,85.29,11154.0
2020-09-01 12:40:00,85.29,85.3,85.16,85.2,24791.0,85.29,85.3,85.16,85.2,24791.0
2020-09-01 12:45:00,85.2,85.23,85.06,85.11,12888.0,85.2,85.23,85.06,85.11,12888.0
2020-09-01 12:50:00,85.14,85.14,85.0,85.05,10287.0,85.14,85.14,85.0,85.05,10287.0
2020-09-01 12:55:00,85.03,85.15,85.03,85.07,10133.0,85.03,85.15,85.03,85.07,10133.0
2020-09-01 13:00:00,85.09,85.17,85.01,85.06,18152.0,85.09,85.17,85.01,85.06,18152.0
2020-09-01 13:05:00,85.07,85.12,84.98,85.03,15640.0,85.07,85.12,84.98,85.03,15640.0
2020-09-01 13:10:00,85.0,85.04,84.92,85.01,20727.0,85.0,85.04,84.92,85.01,20727.0
2020-09-01 13:15:00,85.03,85.03,84.96,85.01,9689.0,85.03,85.03,84.96,85.01,9689.0
2020-09-01 13:20:00,85.0,85.05,84.96,85.05,10485.0,85.0,85.05,84.96,85.05,10485.0
2020-09-01 13:25:00,85.04,85.21,85.01,85.2,13842.0,85.04,85.21,85.01,85.2,13842.0
2020-09-01 13:30:00,85.21,85.48,85.21,85.48,21365.0,85.21,85.48,85.21,85.48,21365.0
2020-09-01 13:35:00,85.45,85.46,85.1,85.12,15660.0,85.45,85.46,85.1,85.12,15660.0
2020-09-01 13:40:00,85.13,85.28,85.11,85.23,18019.0,85.13,85.28,85.11,85.23,18019.0
2020-09-01 13:45:00,85.23,85.24,85.14,85.19,6555.0,85.23,85.24,85.14,85.19,6555.0
2020-09-01 13:50:00,85.17,85.18,85.05,85.05,7250.0,85.17,85.18,85.05,85.05,7250.0
2020-09-01 13:55:00,85.04,85.13,85.0,85.09,7480.0,85.04,85.13,85.0,85.09,7480.0
2020-09-01 14:00:00,85.1,85.25,85.09,85.25,9783.0,85.1,85.25,85.09,85.25,9783.0
2020-09-01 14:05:00,85.25,85.25,85.14,85.17,7558.0,85.25,85.25,85.14,85.17,7558.0
2020-09-01 14:10:00,85.19,85.3,85.15,85.17,7047.0,85.19,85.3,85.15,85.17,7047.0
2020-09-01 14:15:00,85.16,85.21,85.1,85.17,8098.0,85.16,85.21,85.1,85.17,8098.0
2020-09-01 14:20:00,85.17,85.2,85.11,85.18,8623.0,85.17,85.2,85.11,85.18,8623.0
2020-09-01 14:25:00,85.18,85.18,85.07,85.1,9570.0,85.18,85.18,85.07,85.1,9570.0
2020-09-01 14:30:00,85.09,85.13,85.04,85.08,7463.0,85.09,85.13,85.04,85.08,7463.0
2020-09-01 14:35:00,85.08,85.14,85.01,85.14,17660.0,85.08,85.14,85.01,85.14,17660.0
2020-09-01 14:40:00,85.15,85.29,85.1,85.1,20700.0,85.15,85.29,85.1,85.1,20700.0
2020-09-01 14:45:00,85.11,85.15,85.02,85.14,12422.0,85.11,85.15,85.02,85.14,12422.0
2020-09-01 14:50:00,85.1,85.21,85.03,85.2,18507.0,85.1,85.21,85.03,85.2,18507.0
2020-09-01 14:55:00,85.19,85.27,85.16,85.27,32887.0,85.19,85.27,85.16,85.27,32887.0
2020-09-01 15:00:00,85.27,85.35,85.21,85.3,34442.0,85.27,85.35,85.21,85.3,34442.0
2020-09-01 15:05:00,85.3,85.45,85.28,85.45,43844.0,85.3,85.45,85.28,85.45,43844.0
2020-09-01 15:10:00,85.45,85.45,85.31,85.39,31731.0,85.45,85.45,85.31,85.39,31731.0
2020-09-01 15:15:00,85.39,85.52,85.37,85.5,26883.0,85.39,85.52,85.37,85.5,26883.0
2020-09-01 15:20:00,85.51,85.63,85.48,85.6,37263.0,85.51,85.63,85.48,85.6,37263.0
2020-09-01 15:25:00,85.6,85.69,85.54,85.55,53173.0,85.6,85.69,85.54,85.55,53173.0
2020-09-01 15:30:00,85.55,85.75,85.5,85.67,89567.0,85.55,85.75,85.5,85.67,89567.0
2020-09-01 15:35:00,85.67,85.78,85.6,85.61,46182.0,85.67,85.78,85.6,85.61,46182.0
2020-09-01 15:40:00,85.61,85.81,85.6,85.79,42323.0,85.61,85.81,85.6,85.79,42323.0
2020-09-01 15:45:00,85.79,85.79,85.65,85.67,52542.0,85.79,85.79,85.65,85.67,52542.0
2020-09-01 15:50:00,85.66,85.77,85.54,85.73,72424.0,85.66,85.77,85.54,85.73,72424.0
2020-09-01 15:55:00,85.74,86.01,85.65,85.92,192369.0,85.74,86.01,85.65,85.92,192369.0
2020-09-02 09:30:00,86.25,86.33,85.96,86.17,76996.0,86.25,86.33,85.96,86.17,76996.0
2020-09-02 09:35:00,86.17,86.33,86.11,86.26,20171.0,86.17,86.33,86.11,86.26,20171.0
2020-09-02 09:40:00,86.25,86.44,86.18,86.44,16747.0,86.25,86.44,86.18,86.44,16747.0
2020-09-02 09:45:00,86.42,86.67,86.32,86.66,20403.0,86.42,86.67,86.32,86.66,20403.0
2020-09-02 09:50:00,86.66,86.69,86.42,86.57,30166.0,86.66,86.69,86.42,86.57,30166.0
2020-09-02 09:55:00,86.57,87.0,86.53,86.91,33635.0,86.57,87.0,86.53,86.91,33635.0
2020-09-02 10:00:00,86.83,86.84,86.64,86.75,45176.0,86.83,86.84,86.64,86.75,45176.0
2020-09-02 10:05:00,86.72,86.96,86.72,86.89,21382.0,86.72,86.96,86.72,86.89,21382.0
2020-09-02 10:10:00,86.88,86.98,86.76,86.92,19000.0,86.88,86.98,86.76,86.92,19000.0
2020-09-02 10:15:00,86.92,87.1,86.86,87.08,26492.0,86.92,87.1,86.86,87.08,26492.0
2020-09-02 10:20:00,87.05,87.2,87.03,87.11,15291.0,87.05,87.2,87.03,87.11,15291.0
2020-09-02 10:25:00,87.09,87.16,87.01,87.12,13617.0,87.09,87.16,87.01,87.12,13617.0
2020-09-02 10:30:00,87.09,87.39,87.05,87.36,30356.0,87.09,87.39,87.05,87.36,30356.0
2020-09-02 10:35:00,87.35,87.51,87.32,87.39,33922.0,87.35,87.51,87.32,87.39,33922.0
2020-09-02 10:40:00,87.39,87.45,87.33,87.38,23061.0,87.39,87.45,87.33,87.38,23061.0
2020-09-02 10:45:00,87.36,87.62,87.28,87.62,64397.0,87.36,87.62,87.28,87.62,64397.0
2020-09-02 10:50:00,87.6,87.64,87.49,87.62,19775.0,87.6,87.64,87.49,87.62,19775.0
2020-09-02 10:55:00,87.62,87.76,87.55,87.75,30058.0,87.62,87.76,87.55,87.75,30058.0
2020-09-02 11:00:00,87.76,87.78,87.6,87.69,23077.0,87.76,87.78,87.6,87.69,23077.0
2020-09-02 11:05:00,87.7,87.79,87.61,87.75,40905.0,87.7,87.79,87.61,87.75,40905.0
2020-09-02 11:10:00,87.75,87.78,87.41,87.54,32163.0,87.75,87.78,87.41,87.54,32163.0
2020-09-02 11:15:00,87.55,87.56,87.35,87.43,16617.0,87.55,87.56,87.35,87.43,16617.0
2020-09-02 11:20:00,87.45,87.62,87.43,87.5,21554.0,87.45,87.62,87.43,87.5,21554.0
2020-09-02 11:25:00,87.52,87.53,87.31,87.39,23504.0,87.52,87.53,87.31,87.39,23504.0
2020-09-02 11:30:00,87.39,87.44,87.14,87.15,35385.0,87.39,87.44,87.14,87.15,35385.0
2020-09-02 11:35:00,87.17,87.23,86.99,87.06,130053.0,87.17,87.23,86.99,87.06,130053.0
2020-09-02 11:40:00,87.09,87.14,86.87,86.95,20718.0,87.09,87.14,86.87,86.95,20718.0
2020-09-02 11:45:00,86.98,87.06,86.91,86.93,26989.0,86.98,87.06,86.91,86.93,26989.0
2020-09-02 11:50:00,86.94,86.98,86.84,86.93,17771.0,86.94,86.98,86.84,86.93,17771.0
2020-09-02 11:55:00,86.91,87.06,86.88,87.01,13362.0,86.91,87.06,86.88,87.01,13362.0
2020-09-02 12:00:00,87.03,87.15,86.85,86.88,30893.0,87.03,87.15,86.85,86.88,30893.0
2020-09-02 12:05:00,86.86,87.05,86.82,87.01,26413.0,86.86,87.05,86.82,87.01,26413.0
2020-09-02 12:10:00,87.01,87.01,86.91,86.96,18965.0,87.01,87.01,86.91,86.96,18965.0
2020-09-02 12:15:00,86.94,87.13,86.94,86.96,23063.0,86.94,87.13,86.94,86.96,23063.0
2020-09-02 12:20:00,86.96,87.1,86.93,87.06,14081.0,86.96,87.1,86.93,87.06,14081.0
2020-09-02 12:25:00,87.04,87.09,86.96,87.0,10332.0,87.04,87.09,86.96,87.0,10332.0
2020-09-02 12:30:00,86.98,86.98,86.83,86.86,17236.0,86.98,86.98,86.83,86.86,17236.0
2020-09-02 12:35:00,86.88,86.95,86.84,86.93,10629.0,86.88,86.95,86.84,86.93,10629.0
2020-09-02 12:40:00,86.93,87.09,86.93,87.08,12643.0,86.93,87.09,86.93,87.08,12643.0
2020-09-02 12:45:00,87.08,87.1,87.03,87.08,8939.0,87.08,87.1,87.03,87.08,8939.0
2020-09-02 12:50:00,87.08,87.16,87.06,87.11,7403.0,87.08,87.16,87.06,87.11,7403.0
2020-09-02 12:55:00,87.12,87.22,87.07,87.2,10469.0,87.12,87.22,87.07,87.2,10469.0
2020-09-02 13:00:00,87.21,87.36,87.17,87.21,8325.0,87.21,87.36,87.17,87.21,8325.0
2020-09-02 13:05:00,87.23,87.33,87.22,87.29,14303.0,87.23,87.33,87.22,87.29,14303.0
2020-09-02 13:10:00,87.29,87.52,87.26,87.52,20770.0,87.29,87.52,87.26,87.52,20770.0
2020-09-02 13:15:00,87.5,87.55,87.45,87.51,17956.0,87.5,87.55,87.45,87.51,17956.0
2020-09-02 13:20:00,87.48,87.49,87.36,87.49,18870.0,87.48,87.49,87.36,87.49,18870.0
2020-09-02 13:25:00,87.47,87.48,87.32,87.35,15322.0,87.47,87.48,87.32,87.35,15322.0
2020-09-02 13:30:00,87.37,87.41,87.31,87.33,9523.0,87.37,87.41,87.31,87.33,9523.0
2020-09-02 13:35:00,87.31,87.49,87.31,87.46,10355.0,87.31,87.49,87.31,87.46,10355.0
2020-09-02 13:40:00,87.45,87.51,87.42,87.43,24119.0,87.45,87.51,87.42,87.43,24119.0
2020-09-02 13:45:00,87.42,87.46,87.36,87.36,16919.0,87.42,87.46,87.36,87.36,16919.0
2020-09-02 13:50:00,87.39,87.41,87.28,87.29,11684.0,87.39,87.41,87.28,87.29,11684.0
2020-09-02 13:55:00,87.3,87.46,87.21,87.41,55986.0,87.3,87.46,87.21,87.41,55986.0
2020-09-02 14:00:00,87.42,87.43,87.33,87.36,21795.0,87.42,87.43,87.33,87.36,21795.0
2020-09-02 14:05:00,87.37,87.43,87.32,87.36,11342.0,87.37,87.43,87.32,87.36,11342.0
2020-09-02 14:10:00,87.35,87.38,87.26,87.31,14538.0,87.35,87.38,87.26,87.31,14538.0
2020-09-02 14:15:00,87.33,87.54,87.33,87.53,21119.0,87.33,87.54,87.33,87.53,21119.0
2020-09-02 14:20:00,87.55,87.57,87.49,87.5,23685.0,87.55,87.57,87.49,87.5,23685.0
2020-09-02 14:25:00,87.48,87.57,87.48,87.48,17655.0,87.48,87.57,87.48,87.48,17655.0
2020-09-02 14:30:00,87.48,87.49,87.38,87.42,12988.0,87.48,87.49,87.38,87.42,12988.0
2020-09-02 14:35:00,87.44,87.44,87.35,87.37,10942.0,87.44,87.44,87.35,87.37,10942.0
2020-09-02 14:40:00,87.38,87.44,87.32,87.39,18295.0,87.38,87.44,87.32,87.39,18295.0
2020-09-02 14:45:00,87.39,87.43,87.34,87.39,12825.0,87.39,87.43,87.34,87.39,12825.0
2020-09-02 14:50:00,87.4,87.47,87.37,87.45,24188.0,87.4,87.47,87.37,87.45,24188.0
2020-09-02 14:55:00,87.46,87.5,87.31,87.35,23680.0,87.46,87.5,87.31,87.35,23680.0
2020-09-02 15:00:00,87.36,87.36,87.23,87.27,17289.0,87.36,87.36,87.23,87.27,17289.0
2020-09-02 15:05:00,87.26,87.27,87.14,87.2,21727.0,87.26,87.27,87.14,87.2,21727.0
2020-09-02 15:10:00,87.2,87.33,87.18,87.31,21408.0,87.2,87.33,87.18,87.31,21408.0
2020-09-02 15:15:00,87.32,87.36,87.26,87.35,20990.0,87.32,87.36,87.26,87.35,20990.0
2020-09-02 15:20:00,87.34,87.44,87.32,87.44,31076.0,87.34,87.44,87.32,87.44,31076.0
2020-09-02 15:25:00,87.45,87.53,87.4,87.41,26075.0,87.45,87.53,87.4,87.41,26075.0
2020-09-02 15:30:00,87.4,87.49,87.36,87.41,29755.0,87.4,87.49,87.36,87.41,29755.0
2020-09-02 15:35:00,87.41,87.43,87.27,87.31,39490.0,87.41,87.43,87.27,87.31,39490.0
2020-09-02 15:40:00,87.31,87.38,87.26,87.34,42253.0,87.31,87.38,87.26,87.34,42253.0
2020-09-02 15:45:00,87.32,87.55,87.3,87.55,47563.0,87.32,87.55,87.3,87.55,47563.0
2020-09-02 15:50:00,87.55,87.57,87.39,87.56,65109.0,87.55,87.57,87.39,87.56,65109.0
2020-09-02 15:55:00,87.54,87.58,87.37,87.45,147097.0,87.54,87.58,87.37,87.45,147097.0
2020-09-03 09:30:00,87.59,87.6,86.9,87.07,64628.0,87.59,87.6,86.9,87.07,64628.0
2020-09-03 09:35:00,87.04,87.14,86.93,87.07,38591.0,87.04,87.14,86.93,87.07,38591.0
2020-09-03 09:40:00,87.02,87.08,86.87,86.94,39636.0,87.02,87.08,86.87,86.94,39636.0
2020-09-03 09:45:00,86.92,87.08,86.89,87.02,39221.0,86.92,87.08,86.89,87.02,39221.0
2020-09-03 09:50:00,87.01,87.02,86.89,86.95,27131.0,87.01,87.02,86.89,86.95,27131.0
2020-09-03 09:55:00,86.93,87.03,86.85,87.0,20803.0,86.93,87.03,86.85,87.0,20803.0
2020-09-03 10:00:00,86.97,86.97,86.81,86.86,26448.0,86.97,86.97,86.81,86.86,26448.0
2020-09-03 10:05:00,86.86,86.87,86.59,86.64,35515.0,86.86,86.87,86.59,86.64,35515.0
2020-09-03 10:10:00,86.65,86.65,86.45,86.59,41599.0,86.65,86.65,86.45,86.59,41599.0
2020-09-03 10:15:00,86.6,86.88,86.58,86.74,39394.0,86.6,86.88,86.58,86.74,39394.0
2020-09-03 10:20:00,86.73,86.73,86.52,86.61,80137.0,86.73,86.73,86.52,86.61,80137.0
2020-09-03 10:25:00,86.63,86.64,86.35,86.49,59838.0,86.63,86.64,86.35,86.49,59838.0
2020-09-03 10:30:00,86.5,86.6,86.42,86.47,17294.0,86.5,86.6,86.42,86.47,17294.0
2020-09-03 10:35:00,86.47,86.56,86.29,86.5,65616.0,86.47,86.56,86.29,86.5,65616.0
2020-09-03 10:40:00,86.52,86.66,86.45,86.51,30448.0,86.52,86.66,86.45,86.51,30448.0
2020-09-03 10:45:00,86.52,86.84,86.37,86.4,17558.0,86.52,86.84,86.37,86.4,17558.0
2020-09-03 10:50:00,86.42,86.56,86.39,86.5,19086.0,86.42,86.56,86.39,86.5,19086.0
2020-09-03 10:55:00,86.51,86.54,86.14,86.25,58151.0,86.51,86.54,86.14,86.25,58151.0
2020-09-03 11:00:00,86.2,86.23,85.85,85.88,48249.0,86.2,86.23,85.85,85.88,48249.0
2020-09-03 11:05:00,85.95,85.98,85.83,85.95,60300.0,85.95,85.98,85.83,85.95,60300.0
2020-09-03 11:10:00,85.98,86.13,85.92,85.95,20454.0,85.98,86.13,85.92,85.95,20454.0
2020-09-03 11:15:00,85.93,86.0,85.74,85.87,198223.0,85.93,86.0,85.74,85.87,198223.0
2020-09-03 11:20:00,85.84,86.18,85.75,86.11,121923.0,85.84,86.18,85.75,86.11,121923.0
2020-09-03 11:25:00,86.16,86.7,86.11,86.42,56811.0,86.16,86.7,86.11,86.42,56811.0
2020-09-03 11:30:00,86.42,86.68,86.33,86.42,24684.0,86.42,86.68,86.33,86.42,24684.0
2020-09-03 11:35:00,86.42,86.47,86.19,86.43,28807.0,86.42,86.47,86.19,86.43,28807.0
2020-09-03 11:40:00,86.43,86.68,86.43,86.51,24250.0,86.43,86.68,86.43,86.51,24250.0
2020-09-03 11:45:00,86.52,86.74,86.41,86.5,39015.0,86.52,86.74,86.41,86.5,39015.0
2020-09-03 11:50:00,86.52,86.65,86.44,86.57,22331.0,86.52,86.65,86.44,86.57,22331.0
2020-09-03 11:55:00,86.58,86.63,86.32,86.36,27725.0,86.58,86.63,86.32,86.36,27725.0
2020-09-03 12:00:00,86.38,86.44,86.13,86.41,29234.0,86.38,86.44,86.13,86.41,29234.0
2020-09-03 12:05:00,86.41,86.57,86.32,86.52,23186.0,86.41,86.57,86.32,86.52,23186.0
2020-09-03 12:10:00,86.55,86.81,86.55,86.64,36026.0,86.55,86.81,86.55,86.64,36026.0
2020-09-03 12:15:00,86.68,86.77,86.54,86.72,28830.0,86.68,86.77,86.54,86.72,28830.0
2020-09-03 12:20:00,86.7,86.72,86.51,86.53,23776.0,86.7,86.72,86.51,86.53,23776.0
2020-09-03 12:25:00,86.54,86.68,86.54,86.6,20993.0,86.54,86.68,86.54,86.6,20993.0
2020-09-03 12:30:00,86.59,86.59,86.13,86.13,23955.0,86.59,86.59,86.13,86.13,23955.0
2020-09-03 12:35:00,86.12,86.29,86.08,86.25,31301.0,86.12,86.29,86.08,86.25,31301.0
2020-09-03 12:40:00,86.27,86.3,85.95,85.95,20458.0,86.27,86.3,85.95,85.95,20458.0
2020-09-03 12:45:00,85.95,86.07,85.79,85.87,53507.0,85.95,86.07,85.79,85.87,53507.0
2020-09-03 12:50:00,85.87,85.94,85.8,85.93,30055.0,85.87,85.94,85.8,85.93,30055.0
2020-09-03 12:55:00,85.92,86.05,85.84,85.89,17779.0,85.92,86.05,85.84,85.89,17779.0
2020-09-03 13:00:00,85.91,85.92,85.5,85.66,62235.0,85.91,85.92,85.5,85.66,62235.0
2020-09-03 13:05:00,85.68,85.91,85.63,85.85,19095.0,85.68,85.91,85.63,85.85,19095.0
2020-09-03 13:10:00,85.82,86.05,85.82,86.03,12961.0,85.82,86.05,85.82,86.03,12961.0
2020-09-03 13:15:00,86.04,86.06,85.77,85.81,32682.0,86.04,86.06,85.77,85.81,32682.0
2020-09-03 13:20:00,85.83,86.08,85.77,86.05,30087.0,85.83,86.08,85.77,86.05,30087.0
2020-09-03 13:25:00,86.02,86.31,85.93,86.29,17123.0,86.02,86.31,85.93,86.29,17123.0
2020-09-03 13:30:00,86.25,86.25,85.93,86.15,38090.0,86.25,86.25,85.93,86.15,38090.0
2020-09-03 13:35:00,86.14,86.25,86.09,86.13,41241.0,86.14,86.25,86.09,86.13,41241.0
2020-09-03 13:40:00,86.14,86.3,86.04,86.06,25206.0,86.14,86.3,86.04,86.06,25206.0
2020-09-03 13:45:00,86.07,86.2,86.06,86.06,19847.0,86.07,86.2,86.06,86.06,19847.0
2020-09-03 13:50:00,86.07,86.33,86.07,86.26,25417.0,86.07,86.33,86.07,86.26,25417.0
2020-09-03 13:55:00,86.23,86.26,86.1,86.13,16455.0,86.23,86.26,86.1,86.13,16455.0
2020-09-03 14:00:00,86.16,86.2,86.0,86.07,16515.0,86.16,86.2,86.0,86.07,16515.0
2020-09-03 14:05:00,86.04,86.14,85.91,85.91,10717.0,86.04,86.14,85.91,85.91,10717.0
2020-09-03 14:10:00,85.9,86.17,85.87,85.91,35310.0,85.9,86.17,85.87,85.91,35310.0
2020-09-03 14:15:00,85.94,85.94,85.76,85.81,36551.0,85.94,85.94,85.76,85.81,36551.0
2020-09-03 14:20:00,85.82,85.88,85.65,85.68,13011.0,85.82,85.88,85.65,85.68,13011.0
2020-09-03 14:25:00,85.69,85.85,85.58,85.76,15178.0,85.69,85.85,85.58,85.76,15178.0
2020-09-03 14:30:00,85.77,86.15,85.75,86.15,16247.0,85.77,86.15,85.75,86.15,16247.0
2020-09-03 14:35:00,86.1,86.25,86.03,86.08,21970.0,86.1,86.25,86.03,86.08,21970.0
2020-09-03 14:40:00,86.06,86.11,85.83,85.9,44428.0,86.06,86.11,85.83,85.9,44428.0
2020-09-03 14:45:00,85.88,85.92,85.67,85.73,12823.0,85.88,85.92,85.67,85.73,12823.0
2020-09-03 14:50:00,85.75,85.8,85.55,85.59,14492.0,85.75,85.8,85.55,85.59,14492.0
2020-09-03 14:55:00,85.58,85.6,85.41,85.47,32037.0,85.58,85.6,85.41,85.47,32037.0
2020-09-03 15:00:00,85.46,85.52,85.29,85.49,40302.0,85.46,85.52,85.29,85.49,40302.0
2020-09-03 15:05:00,85.47,85.62,85.4,85.47,36134.0,85.47,85.62,85.4,85.47,36134.0
2020-09-03 15:10:00,85.47,85.56,85.31,85.56,19703.0,85.47,85.56,85.31,85.56,19703.0
2020-09-03 15:15:00,85.54,85.59,85.33,85.33,23947.0,85.54,85.59,85.33,85.33,23947.0
2020-09-03 15:20:00,85.34,85.39,85.29,85.36,33355.0,85.34,85.39,85.29,85.36,33355.0
2020-09-03 15:25:00,85.33,85.44,85.29,85.32,38384.0,85.33,85.44,85.29,85.32,38384.0
2020-09-03 15:30:00,85.33,85.42,85.12,85.12,43687.0,85.33,85.42,85.12,85.12,43687.0
2020-09-03 15:35:00,85.12,85.56,85.12,85.39,38600.0,85.12,85.56,85.12,85.39,38600.0
2020-09-03 15:40:00,85.38,85.57,85.29,85.48,29194.0,85.38,85.57,85.29,85.48,29194.0
2020-09-03 15:45:00,85.52,85.6,85.05,85.1,47760.0,85.52,85.6,85.05,85.1,47760.0
2020-09-03 15:50:00,85.07,85.71,84.94,85.64,102800.0,85.07,85.71,84.94,85.64,102800.0
2020-09-03 15:55:00,85.65,85.85,85.56,85.67,125208.0,85.65,85.85,85.56,85.67,125208.0
2020-09-04 09:30:00,85.77,86.09,85.55,85.96,50795.0,85.77,86.09,85.55,85.96,50795.0
2020-09-04 09:35:00,85.89,85.95,85.49,85.6,26412.0,85.89,85.95,85.49,85.6,26412.0
2020-09-04 09:40:00,85.61,86.05,85.57,85.8,12798.0,85.61,86.05,85.57,85.8,12798.0
2020-09-04 09:45:00,85.76,85.76,85.1,85.13,15587.0,85.76,85.76,85.1,85.13,15587.0
2020-09-04 09:50:00,85.09,85.28,84.73,84.82,47329.0,85.09,85.28,84.73,84.82,47329.0
2020-09-04 09:55:00,84.9,85.13,84.72,84.97,48580.0,84.9,85.13,84.72,84.97,48580.0
2020-09-04 10:00:00,84.98,85.3,84.96,85.12,22504.0,84.98,85.3,84.96,85.12,22504.0
2020-09-04 10:05:00,85.18,85.19,84.9,85.03,25829.0,85.18,85.19,84.9,85.03,25829.0
2020-09-04 10:10:00,84.99,85.09,84.91,84.92,26052.0,84.99,85.09,84.91,84.92,26052.0
2020-09-04 10:15:00,84.92,85.03,84.58,84.67,31984.0,84.92,85.03,84.58,84.67,31984.0
2020-09-04 10:20:00,84.62,84.93,84.57,84.76,29418.0,84.62,84.93,84.57,84.76,29418.0
2020-09-04 10:25:00,84.76,84.88,84.22,84.28,34154.0,84.76,84.88,84.22,84.28,34154.0
2020-09-04 10:30:00,84.31,84.62,84.31,84.53,35926.0,84.31,84.62,84.31,84.53,35926.0
2020-09-04 10:35:00,84.54,84.58,83.81,84.2,37787.0,84.54,84.58,83.81,84.2,37787.0
2020-09-04 10:40:00,84.19,84.38,83.78,83.9,52653.0,84.19,84.38,83.78,83.9,52653.0
2020-09-04 10:45:00,83.92,84.14,83.74,84.02,27992.0,83.92,84.14,83.74,84.02,27992.0
2020-09-04 10:50:00,83.96,84.08,83.77,84.08,22857.0,83.96,84.08,83.77,84.08,22857.0
2020-09-04 10:55:00,84.05,84.11,83.92,83.92,22299.0,84.05,84.11,83.92,83.92,22299.0
2020-09-04 11:00:00,83.97,84.08,83.77,84.02,20410.0,83.97,84.08,83.77,84.02,20410.0
2020-09-04 11:05:00,84.04,84.11,83.36,83.42,29963.0,84.04,84.11,83.36,83.42,29963.0
2020-09-04 11:10:00,83.44,83.62,83.23,83.35,14573.0,83.44,83.62,83.23,83.35,14573.0
2020-09-04 11:15:00,83.34,83.52,83.07,83.3,26427.0,83.34,83.52,83.07,83.3,26427.0
2020-09-04 11:20:00,83.28,83.3,83.04,83.13,22612.0,83.28,83.3,83.04,83.13,22612.0
2020-09-04 11:25:00,83.13,83.16,82.95,83.14,38747.0,83.13,83.16,82.95,83.14,38747.0
2020-09-04 11:30:00,83.16,83.5,83.12,83.5,17350.0,83.16,83.5,83.12,83.5,17350.0
2020-09-04 11:35:00,83.45,83.53,83.16,83.16,36122.0,83.45,83.53,83.16,83.16,36122.0
2020-09-04 11:40:00,83.11,83.2,82.79,82.81,34175.0,83.11,83.2,82.79,82.81,34175.0
2020-09-04 11:45:00,82.81,82.88,82.64,82.8,20830.0,82.81,82.88,82.64,82.8,20830.0
2020-09-04 11:50:00,82.78,83.24,82.68,83.19,31932.0,82.78,83.24,82.68,83.19,31932.0
2020-09-04 11:55:00,83.21,83.22,82.87,83.02,22394.0,83.21,83.22,82.87,83.02,22394.0
2020-09-04 12:00:00,83.01,83.25,83.01,83.15,34844.0,83.01,83.25,83.01,83.15,34844.0
2020-09-04 12:05:00,83.18,83.25,82.97,83.01,15560.0,83.18,83.25,82.97,83.01,15560.0
2020-09-04 12:10:00,83.01,83.14,82.82,82.99,20732.0,83.01,83.14,82.82,82.99,20732.0
2020-09-04 12:15:00,83.0,83.04,82.7,82.78,20768.0,83.0,83.04,82.7,82.78,20768.0
2020-09-04 12:20:00,82.87,83.2,82.81,83.19,14173.0,82.87,83.2,82.81,83.19,14173.0
2020-09-04 12:25:00,83.18,83.36,83.13,83.31,16381.0,83.18,83.36,83.13,83.31,16381.0
2020-09-04 12:30:00,83.3,83.62,83.26,83.62,8489.0,83.3,83.62,83.26,83.62,8489.0
2020-09-04 12:35:00,83.62,83.7,83.49,83.67,12854.0,83.62,83.7,83.49,83.67,12854.0
2020-09-04 12:40:00,83.69,83.76,83.56,83.61,12103.0,83.69,83.76,83.56,83.61,12103.0
2020-09-04 12:45:00,83.63,83.76,83.57,83.6,12123.0,83.63,83.76,83.57,83.6,12123.0
2020-09-04 12:50:00,83.6,83.73,83.5,83.69,12815.0,83.6,83.73,83.5,83.69,12815.0
2020-09-04 12:55:00,83.66,83.66,83.56,83.63,12180.0,83.66,83.66,83.56,83.63,12180.0
2020-09-04 13:00:00,83.59,83.59,83.38,83.4,13808.0,83.59,83.59,83.38,83.4,13808.0
2020-09-04 13:05:00,83.4,83.54,83.34,83.52,11368.0,83.4,83.54,83.34,83.52,11368.0
2020-09-04 13:10:00,83.51,83.63,83.48,83.62,11733.0,83.51,83.63,83.48,83.62,11733.0
2020-09-04 13:15:00,83.64,83.64,83.41,83.41,10568.0,83.64,83.64,83.41,83.41,10568.0
2020-09-04 13:20:00,83.4,83.51,83.37,83.38,9885.0,83.4,83.51,83.37,83.38,9885.0
2020-09-04 13:25:00,83.36,83.4,83.25,83.26,8982.0,83.36,83.4,83.25,83.26,8982.0
2020-09-04 13:30:00,83.23,83.23,83.03,83.09,13573.0,83.23,83.23,83.03,83.09,13573.0
2020-09-04 13:35:00,83.09,83.42,83.02,83.37,11614.0,83.09,83.42,83.02,83.37,11614.0
2020-09-04 13:40:00,83.36,83.38,83.09,83.17,10322.0,83.36,83.38,83.09,83.17,10322.0
2020-09-04 13:45:00,83.17,83.38,83.17,83.27,9245.0,83.17,83.38,83.17,83.27,9245.0
2020-09-04 13:50:00,83.21,83.29,83.08,83.28,10180.0,83.21,83.29,83.08,83.28,10180.0
2020-09-04 13:55:00,83.26,83.3,83.16,83.23,10010.0,83.26,83.3,83.16,83.23,10010.0
2020-09-04 14:00:00,83.17,83.29,83.12,83.15,10002.0,83.17,83.29,83.12,83.15,10002.0
2020-09-04 14:05:00,83.13,83.27,83.07,83.15,12161.0,83.13,83.27,83.07,83.15,12161.0
2020-09-04 14:10:00,83.14,83.17,83.0,83.03,9516.0,83.14,83.17,83.0,83.03,9516.0
2020-09-04 14:15:00,83.03,83.25,82.98,83.17,11815.0,83.03,83.25,82.98,83.17,11815.0
2020-09-04 14:20:00,83.16,83.38,83.16,83.25,9518.0,83.16,83.38,83.16,83.25,9518.0
2020-09-04 14:25:00,83.25,83.46,83.25,83.45,11159.0,83.25,83.46,83.25,83.45,11159.0
2020-09-04 14:30:00,83.4,83.53,83.35,83.52,9070.0,83.4,83.53,83.35,83.52,9070.0
2020-09-04 14:35:00,83.52,83.83,83.52,83.83,12711.0,83.52,83.83,83.52,83.83,12711.0
2020-09-04 14:40:00,83.84,83.99,83.82,83.88,11917.0,83.84,83.99,83.82,83.88,11917.0
2020-09-04 14:45:00,83.94,84.46,83.94,84.27,20883.0,83.94,84.46,83.94,84.27,20883.0
2020-09-04 14:50:00,84.29,84.35,84.19,84.21,9288.0,84.29,84.35,84.19,84.21,9288.0
2020-09-04 14:55:00,84.23,84.34,84.12,84.26,12096.0,84.23,84.34,84.12,84.26,12096.0
2020-09-04 15:00:00,84.28,84.28,84.09,84.19,27238.0,84.28,84.28,84.09,84.19,27238.0
2020-09-04 15:05:00,84.15,84.21,84.05,84.08,14929.0,84.15,84.21,84.05,84.08,14929.0
2020-09-04 15:10:00,84.08,84.09,83.86,83.87,14610.0,84.08,84.09,83.86,83.87,14610.0
2020-09-04 15:15:00,83.88,84.29,83.88,84.18,19634.0,83.88,84.29,83.88,84.18,19634.0
2020-09-04 15:20:00,84.21,84.21,84.11,84.17,20249.0,84.21,84.21,84.11,84.17,20249.0
2020-09-04 15:25:00,84.18,84.24,84.04,84.1,20888.0,84.18,84.24,84.04,84.1,20888.0
2020-09-04 15:30:00,84.09,84.15,83.9,84.02,24868.0,84.09,84.15,83.9,84.02,24868.0
2020-09-04 15:35:00,84.04,84.05,83.54,83.79,33722.0,84.04,84.05,83.54,83.79,33722.0
2020-09-04 15:40:00,83.78,83.91,83.71,83.8,42110.0,83.78,83.91,83.71,83.8,42110.0
2020-09-04 15:45:00,83.81,84.02,83.47,83.5,50292.0,83.81,84.02,83.47,83.5,50292.0
2020-09-04 15:50:00,83.5,83.78,83.34,83.67,81987.0,83.5,83.78,83.34,83.67,81987.0
2020-09-04 15:55:00,83.67,83.85,83.64,83.7,136516.0,83.67,83.85,83.64,83.7,136516.0
2020-09-08 09:30:00,82.75,83.22,82.73,83.16,105851.0,82.75,83.22,82.73,83.16,105851.0
2020-09-08 09:35:00,83.1,83.35,82.88,83.23,27331.0,83.1,83.35,82.88,83.23,27331.0
2020-09-08 09:40:00,83.19,83.21,82.75,82.92,32615.0,83.19,83.21,82.75,82.92,32615.0
2020-09-08 09:45:00,82.89,83.25,82.74,82.8,27955.0,82.89,83.25,82.74,82.8,27955.0
2020-09-08 09:50:00,82.79,83.02,82.77,82.97,15207.0,82.79,83.02,82.77,82.97,15207.0
2020-09-08 09:55:00,82.99,83.41,82.96,83.29,13362.0,82.99,83.41,82.96,83.29,13362.0
2020-09-08 10:00:00,83.33,83.54,83.1,83.21,17487.0,83.33,83.54,83.1,83.21,17487.0
2020-09-08 10:05:00,83.16,83.17,82.8,83.0,16202.0,83.16,83.17,82.8,83.0,16202.0
2020-09-08 10:10:00,83.03,83.24,82.96,83.2,16881.0,83.03,83.24,82.96,83.2,16881.0
2020-09-08 10:15:00,83.2,83.38,83.0,83.17,30006.0,83.2,83.38,83.0,83.17,30006.0
2020-09-08 10:20:00,83.17,83.3,83.0,83.1,22200.0,83.17,83.3,83.0,83.1,22200.0
2020-09-08 10:25:00,83.13,83.23,83.0,83.14,19848.0,83.13,83.23,83.0,83.14,19848.0
2020-09-08 10:30:00,83.16,83.45,82.94,83.02,9798.0,83.16,83.45,82.94,83.02,9798.0
2020-09-08 10:35:00,83.03,83.24,82.95,83.23,23080.0,83.03,83.24,82.95,83.23,23080.0
2020-09-08 10:40:00,83.24,83.26,82.86,82.91,22000.0,83.24,83.26,82.86,82.91,22000.0
2020-09-08 10:45:00,82.9,82.91,82.66,82.69,40783.0,82.9,82.91,82.66,82.69,40783.0
2020-09-08 10:50:00,82.68,82.88,82.67,82.7,22929.0,82.68,82.88,82.67,82.7,22929.0
2020-09-08 10:55:00,82.72,82.82,82.61,82.7,9130.0,82.72,82.82,82.61,82.7,9130.0
2020-09-08 11:00:00,82.67,82.9,82.58,82.82,20529.0,82.67,82.9,82.58,82.82,20529.0
2020-09-08 11:05:00,82.77,82.87,82.7,82.87,14372.0,82.77,82.87,82.7,82.87,14372.0
2020-09-08 11:10:00,82.96,83.07,82.85,83.05,8365.0,82.96,83.07,82.85,83.05,8365.0
2020-09-08 11:15:00,83.04,83.13,83.0,83.0,7028.0,83.04,83.13,83.0,83.0,7028.0
2020-09-08 11:20:00,83.02,83.06,82.79,82.89,16607.0,83.02,83.06,82.79,82.89,16607.0
2020-09-08 11:25:00,82.93,83.13,82.78,83.11,38067.0,82.93,83.13,82.78,83.11,38067.0
2020-09-08 11:30:00,83.06,83.14,82.82,82.91,16925.0,83.06,83.14,82.82,82.91,16925.0
2020-09-08 11:35:00,82.95,83.09,82.85,82.86,10775.0,82.95,83.09,82.85,82.86,10775.0
2020-09-08 11:40:00,82.87,82.93,82.79,82.84,24953.0,82.87,82.93,82.79,82.84,24953.0
2020-09-08 11:45:00,82.83,82.92,82.73,82.83,17077.0,82.83,82.92,82.73,82.83,17077.0
2020-09-08 11:50:00,82.84,82.86,82.7,82.77,19914.0,82.84,82.86,82.7,82.77,19914.0
2020-09-08 11:55:00,82.76,83.0,82.73,82.98,11776.0,82.76,83.0,82.73,82.98,11776.0
2020-09-08 12:00:00,82.92,82.92,82.79,82.83,17363.0,82.92,82.92,82.79,82.83,17363.0
2020-09-08 12:05:00,82.84,83.03,82.77,82.94,11357.0,82.84,83.03,82.77,82.94,11357.0
2020-09-08 12:10:00,82.95,83.1,82.93,83.08,8478.0,82.95,83.1,82.93,83.08,8478.0
2020-09-08 12:15:00,83.05,83.21,83.05,83.06,6167.0,83.05,83.21,83.05,83.06,6167.0
2020-09-08 12:20:00,83.02,83.24,82.98,83.15,5689.0,83.02,83.24,82.98,83.15,5689.0
2020-09-08 12:25:00,83.12,83.16,82.97,83.02,7224.0,83.12,83.16,82.97,83.02,7224.0
2020-09-08 12:30:00,83.02,83.03,82.87,82.91,6305.0,83.02,83.03,82.87,82.91,6305.0
2020-09-08 12:35:00,82.94,83.01,82.84,82.84,7813.0,82.94,83.01,82.84,82.84,7813.0
2020-09-08 12:40:00,82.85,82.9,82.72,82.86,33058.0,82.85,82.9,82.72,82.86,33058.0
2020-09-08 12:45:00,82.86,82.97,82.86,82.92,4275.0,82.86,82.97,82.86,82.92,4275.0
2020-09-08 12:50:00,82.98,83.08,82.96,83.01,4551.0,82.98,83.08,82.96,83.01,4551.0
2020-09-08 12:55:00,83.0,83.08,82.99,83.02,8663.0,83.0,83.08,82.99,83.02,8663.0
2020-09-08 13:00:00,83.03,83.05,82.93,82.96,8590.0,83.03,83.05,82.93,82.96,8590.0
2020-09-08 13:05:00,82.96,83.07,82.85,82.86,6922.0,82.96,83.07,82.85,82.86,6922.0
2020-09-08 13:10:00,82.85,83.0,82.85,82.96,8834.0,82.85,83.0,82.85,82.96,8834.0
2020-09-08 13:15:00,82.95,83.16,82.95,83.07,24779.0,82.95,83.16,82.95,83.07,24779.0
2020-09-08 13:20:00,83.06,83.08,83.01,83.06,3745.0,83.06,83.08,83.01,83.06,3745.0
2020-09-08 13:25:00,83.04,83.09,82.96,82.98,5992.0,83.04,83.09,82.96,82.98,5992.0
2020-09-08 13:30:00,82.99,83.05,82.9,83.0,7550.0,82.99,83.05,82.9,83.0,7550.0
2020-09-08 13:35:00,83.0,83.04,82.94,82.99,9855.0,83.0,83.04,82.94,82.99,9855.0
2020-09-08 13:40:00,82.99,83.11,82.99,83.07,9225.0,82.99,83.11,82.99,83.07,9225.0
2020-09-08 13:45:00,83.05,83.15,83.02,83.14,8800.0,83.05,83.15,83.02,83.14,8800.0
2020-09-08 13:50:00,83.13,83.18,83.06,83.11,9565.0,83.13,83.18,83.06,83.11,9565.0
2020-09-08 13:55:00,83.13,83.13,82.94,82.97,9559.0,83.13,83.13,82.94,82.97,9559.0
2020-09-08 14:00:00,82.98,83.09,82.84,82.88,12014.0,82.98,83.09,82.84,82.88,12014.0
2020-09-08 14:05:00,82.88,82.93,82.84,82.86,17678.0,82.88,82.93,82.84,82.86,17678.0
2020-09-08 14:10:00,82.87,82.9,82.79,82.81,18981.0,82.87,82.9,82.79,82.81,18981.0
2020-09-08 14:15:00,82.8,82.87,82.75,82.81,22419.0,82.8,82.87,82.75,82.81,22419.0
2020-09-08 14:20:00,82.8,82.84,82.5,82.5,21126.0,82.8,82.84,82.5,82.5,21126.0
2020-09-08 14:25:00,82.51,82.59,82.39,82.46,18326.0,82.51,82.59,82.39,82.46,18326.0
2020-09-08 14:30:00,82.42,82.56,82.39,82.56,24655.0,82.42,82.56,82.39,82.56,24655.0
2020-09-08 14:35:00,82.55,82.65,82.45,82.46,32114.0,82.55,82.65,82.45,82.46,32114.0
2020-09-08 14:40:00,82.5,82.57,82.19,82.19,24172.0,82.5,82.57,82.19,82.19,24172.0
2020-09-08 14:45:00,82.2,82.29,82.08,82.19,14588.0,82.2,82.29,82.08,82.19,14588.0
2020-09-08 14:50:00,82.16,82.2,82.03,82.13,20142.0,82.16,82.2,82.03,82.13,20142.0
2020-09-08 14:55:00,82.13,82.53,82.06,82.43,20933.0,82.13,82.53,82.06,82.43,20933.0
2020-09-08 15:00:00,82.48,82.51,82.03,82.04,27827.0,82.48,82.51,82.03,82.04,27827.0
2020-09-08 15:05:00,82.06,82.2,82.03,82.11,30555.0,82.06,82.2,82.03,82.11,30555.0
2020-09-08 15:10:00,82.12,82.34,82.11,82.21,20600.0,82.12,82.34,82.11,82.21,20600.0
2020-09-08 15:15:00,82.19,82.38,82.12,82.24,22996.0,82.19,82.38,82.12,82.24,22996.0
2020-09-08 15:20:00,82.22,82.4,82.22,82.28,24525.0,82.22,82.4,82.22,82.28,24525.0
2020-09-08 15:25:00,82.35,82.46,82.27,82.44,19492.0,82.35,82.46,82.27,82.44,19492.0
2020-09-08 15:30:00,82.44,82.54,82.25,82.26,30713.0,82.44,82.54,82.25,82.26,30713.0
2020-09-08 15:35:00,82.27,82.61,82.26,82.47,34147.0,82.27,82.61,82.26,82.47,34147.0
2020-09-08 15:40:00,82.46,82.57,82.42,82.49,42188.0,82.46,82.57,82.42,82.49,42188.0
2020-09-08 15:45:00,82.48,82.5,82.23,82.4,56187.0,82.48,82.5,82.23,82.4,56187.0
2020-09-08 15:50:00,82.38,82.38,82.02,82.1,79535.0,82.38,82.38,82.02,82.1,79535.0
2020-09-08 15:55:00,82.13,82.3,82.05,82.17,200189.0,82.13,82.3,82.05,82.17,200189.0
2020-09-09 09:30:00,83.31,83.7,83.07,83.59,36651.0,83.31,83.7,83.07,83.59,36651.0
2020-09-09 09:35:00,83.54,83.63,83.38,83.63,12345.0,83.54,83.63,83.38,83.63,12345.0
2020-09-09 09:40:00,83.59,83.95,83.59,83.94,11849.0,83.59,83.95,83.59,83.94,11849.0
2020-09-09 09:45:00,83.96,84.22,83.96,84.12,26665.0,83.96,84.22,83.96,84.12,26665.0
2020-09-09 09:50:00,84.12,84.34,84.11,84.15,43400.0,84.12,84.34,84.11,84.15,43400.0
2020-09-09 09:55:00,84.13,84.33,84.12,84.31,7026.0,84.13,84.33,84.12,84.31,7026.0
2020-09-09 10:00:00,84.32,85.23,84.27,85.15,36807.0,84.32,85.23,84.27,85.15,36807.0
2020-09-09 10:05:00,85.14,85.4,84.87,85.03,55392.0,85.14,85.4,84.87,85.03,55392.0
2020-09-09 10:10:00,85.01,85.3,85.0,85.03,32775.0,85.01,85.3,85.0,85.03,32775.0
2020-09-09 10:15:00,85.11,85.49,85.1,85.2,32858.0,85.11,85.49,85.1,85.2,32858.0
2020-09-09 10:20:00,85.18,85.71,85.09,85.59,31543.0,85.18,85.71,85.09,85.59,31543.0
2020-09-09 10:25:00,85.56,85.7,85.36,85.36,19754.0,85.56,85.7,85.36,85.36,19754.0
2020-09-09 10:30:00,85.35,85.5,85.23,85.32,39097.0,85.35,85.5,85.23,85.32,39097.0
2020-09-09 10:35:00,85.3,85.32,85.0,85.04,19219.0,85.3,85.32,85.0,85.04,19219.0
2020-09-09 10:40:00,85.01,85.12,84.97,84.99,14674.0,85.01,85.12,84.97,84.99,14674.0
2020-09-09 10:45:00,85.03,85.05,84.88,85.01,26024.0,85.03,85.05,84.88,85.01,26024.0
2020-09-09 10:50:00,85.05,85.18,84.88,84.94,34558.0,85.05,85.18,84.88,84.94,34558.0
2020-09-09 10:55:00,84.9,84.99,84.75,84.75,15344.0,84.9,84.99,84.75,84.75,15344.0
2020-09-09 11:00:00,84.81,85.11,84.81,85.07,23298.0,84.81,85.11,84.81,85.07,23298.0
2020-09-09 11:05:00,85.06,85.22,84.89,84.94,40295.0,85.06,85.22,84.89,84.94,40295.0
2020-09-09 11:10:00,84.98,85.06,84.93,84.95,7144.0,84.98,85.06,84.93,84.95,7144.0
2020-09-09 11:15:00,84.95,84.99,84.89,84.96,8777.0,84.95,84.99,84.89,84.96,8777.0
2020-09-09 11:20:00,85.05,85.2,85.01,85.17,7534.0,85.05,85.2,85.01,85.17,7534.0
2020-09-09 11:25:00,85.16,85.2,85.02,85.13,9782.0,85.16,85.2,85.02,85.13,9782.0
2020-09-09 11:30:00,85.14,85.18,85.07,85.15,8177.0,85.14,85.18,85.07,85.15,8177.0
2020-09-09 11:35:00,85.13,85.2,84.97,85.03,8473.0,85.13,85.2,84.97,85.03,8473.0
2020-09-09 11:40:00,85.03,85.12,85.01,85.1,4680.0,85.03,85.12,85.01,85.1,4680.0
2020-09-09 11:45:00,85.12,85.21,84.97,85.2,7528.0,85.12,85.21,84.97,85.2,7528.0
2020-09-09 11:50:00,85.22,85.24,85.07,85.09,9077.0,85.22,85.24,85.07,85.09,9077.0
2020-09-09 11:55:00,85.11,85.15,85.05,85.06,3989.0,85.11,85.15,85.05,85.06,3989.0
2020-09-09 12:00:00,85.1,85.21,85.03,85.19,7452.0,85.1,85.21,85.03,85.19,7452.0
2020-09-09 12:05:00,85.22,85.22,85.09,85.17,6444.0,85.22,85.22,85.09,85.17,6444.0
2020-09-09 12:10:00,85.22,85.23,85.06,85.08,12724.0,85.22,85.23,85.06,85.08,12724.0
2020-09-09 12:15:00,85.08,85.21,85.08,85.19,4500.0,85.08,85.21,85.08,85.19,4500.0
2020-09-09 12:20:00,85.2,85.22,85.14,85.21,11280.0,85.2,85.22,85.14,85.21,11280.0
2020-09-09 12:25:00,85.22,85.34,85.22,85.25,5488.0,85.22,85.34,85.22,85.25,5488.0
2020-09-09 12:30:00,85.25,85.38,85.25,85.29,6251.0,85.25,85.38,85.25,85.29,6251.0
2020-09-09 12:35:00,85.31,85.44,85.3,85.33,9154.0,85.31,85.44,85.3,85.33,9154.0
2020-09-09 12:40:00,85.36,85.44,85.3,85.44,5095.0,85.36,85.44,85.3,85.44,5095.0
2020-09-09 12:45:00,85.41,85.41,85.31,85.34,4468.0,85.41,85.41,85.31,85.34,4468.0
2020-09-09 12:50:00,85.34,85.39,85.34,85.36,3520.0,85.34,85.39,85.34,85.36,3520.0
2020-09-09 12:55:00,85.38,85.48,85.37,85.39,7565.0,85.38,85.48,85.37,85.39,7565.0
2020-09-09 13:00:00,85.39,85.46,85.34,85.43,6994.0,85.39,85.46,85.34,85.43,6994.0
2020-09-09 13:05:00,85.45,85.54,85.44,85.54,6689.0,85.45,85.54,85.44,85.54,6689.0
2020-09-09 13:10:00,85.53,85.6,85.53,85.58,10906.0,85.53,85.6,85.53,85.58,10906.0
2020-09-09 13:15:00,85.57,85.71,85.47,85.53,18885.0,85.57,85.71,85.47,85.53,18885.0
2020-09-09 13:20:00,85.56,85.71,85.55,85.69,13615.0,85.56,85.71,85.55,85.69,13615.0
2020-09-09 13:25:00,85.66,85.67,85.58,85.58,15923.0,85.66,85.67,85.58,85.58,15923.0
2020-09-09 13:30:00,85.6,85.66,85.47,85.5,10879.0,85.6,85.66,85.47,85.5,10879.0
2020-09-09 13:35:00,85.51,85.61,85.44,85.48,12844.0,85.51,85.61,85.44,85.48,12844.0
2020-09-09 13:40:00,85.48,85.51,85.25,85.25,6966.0,85.48,85.51,85.25,85.25,6966.0
2020-09-09 13:45:00,85.24,85.28,85.11,85.2,10865.0,85.24,85.28,85.11,85.2,10865.0
2020-09-09 13:50:00,85.19,85.28,85.17,85.28,13820.0,85.19,85.28,85.17,85.28,13820.0
2020-09-09 13:55:00,85.28,85.28,85.15,85.21,12837.0,85.28,85.28,85.15,85.21,12837.0
2020-09-09 14:00:00,85.24,85.27,85.04,85.09,18021.0,85.24,85.27,85.04,85.09,18021.0
2020-09-09 14:05:00,85.11,85.23,85.08,85.17,13486.0,85.11,85.23,85.08,85.17,13486.0
2020-09-09 14:10:00,85.19,85.29,85.18,85.23,11008.0,85.19,85.29,85.18,85.23,11008.0
2020-09-09 14:15:00,85.24,85.34,85.22,85.25,11228.0,85.24,85.34,85.22,85.25,11228.0
2020-09-09 14:20:00,85.24,85.32,85.22,85.25,9739.0,85.24,85.32,85.22,85.25,9739.0
2020-09-09 14:25:00,85.29,85.3,85.15,85.18,9257.0,85.29,85.3,85.15,85.18,9257.0
2020-09-09 14:30:00,85.18,85.34,85.16,85.29,17800.0,85.18,85.34,85.16,85.29,17800.0
2020-09-09 14:35:00,85.29,85.4,85.28,85.37,36165.0,85.29,85.4,85.28,85.37,36165.0
2020-09-09 14:40:00,85.37,85.48,85.33,85.47,19686.0,85.37,85.48,85.33,85.47,19686.0
2020-09-09 14:45:00,85.44,85.44,85.35,85.38,20553.0,85.44,85.44,85.35,85.38,20553.0
2020-09-09 14:50:00,85.39,85.39,85.25,85.3,10225.0,85.39,85.39,85.25,85.3,10225.0
2020-09-09 14:55:00,85.3,85.34,85.2,85.2,10592.0,85.3,85.34,85.2,85.2,10592.0
2020-09-09 15:00:00,85.19,85.38,85.19,85.33,22094.0,85.19,85.38,85.19,85.33,22094.0
2020-09-09 15:05:00,85.32,85.4,85.28,85.33,19371.0,85.32,85.4,85.28,85.33,19371.0
2020-09-09 15:10:00,85.33,85.33,85.24,85.26,13700.0,85.33,85.33,85.24,85.26,13700.0
2020-09-09 15:15:00,85.29,85.4,85.26,85.37,14573.0,85.29,85.4,85.26,85.37,14573.0
2020-09-09 15:20:00,85.38,85.48,85.3,85.48,18582.0,85.38,85.48,85.3,85.48,18582.0
2020-09-09 15:25:00,85.47,85.47,85.3,85.39,15848.0,85.47,85.47,85.3,85.39,15848.0
2020-09-09 15:30:00,85.4,85.49,85.34,85.36,20070.0,85.4,85.49,85.34,85.36,20070.0
2020-09-09 15:35:00,85.37,85.37,85.08,85.08,25453.0,85.37,85.37,85.08,85.08,25453.0
2020-09-09 15:40:00,85.08,85.17,85.03,85.12,24995.0,85.08,85.17,85.03,85.12,24995.0
2020-09-09 15:45:00,85.13,85.15,85.03,85.09,40472.0,85.13,85.15,85.03,85.09,40472.0
2020-09-09 15:50:00,85.07,85.2,84.97,85.2,55945.0,85.07,85.2,84.97,85.2,55945.0
2020-09-09 15:55:00,85.19,85.19,84.82,84.82,113944.0,85.19,85.19,84.82,84.82,113944.0
2020-09-10 09:30:00,85.14,85.14,83.87,83.97,79844.0,85.14,85.14,83.87,83.97,79844.0
2020-09-10 09:35:00,83.87,84.35,83.76,84.17,19323.0,83.87,84.35,83.76,84.17,19323.0
2020-09-10 09:40:00,84.19,84.44,84.17,84.31,18848.0,84.19,84.44,84.17,84.31,18848.0
2020-09-10 09:45:00,84.33,84.55,84.22,84.34,19570.0,84.33,84.55,84.22,84.34,19570.0
2020-09-10 09:50:00,84.37,84.46,84.29,84.46,28011.0,84.37,84.46,84.29,84.46,28011.0
2020-09-10 09:55:00,84.43,84.67,84.3,84.39,34174.0,84.43,84.67,84.3,84.39,34174.0
2020-09-10 10:00:00,84.39,84.58,84.24,84.55,16298.0,84.39,84.58,84.24,84.55,16298.0
2020-09-10 10:05:00,84.56,84.56,84.45,84.54,12190.0,84.56,84.56,84.45,84.54,12190.0
2020-09-10 10:10:00,84.53,84.56,84.44,84.47,8432.0,84.53,84.56,84.44,84.47,8432.0
2020-09-10 10:15:00,84.45,84.71,84.45,84.61,9069.0,84.45,84.71,84.45,84.61,9069.0
2020-09-10 10:20:00,84.66,84.81,84.52,84.71,13733.0,84.66,84.81,84.52,84.71,13733.0
2020-09-10 10:25:00,84.69,84.71,84.5,84.55,16483.0,84.69,84.71,84.5,84.55,16483.0
2020-09-10 10:30:00,84.56,84.74,84.51,84.67,7899.0,84.56,84.74,84.51,84.67,7899.0
2020-09-10 10:35:00,84.64,84.72,84.61,84.63,7519.0,84.64,84.72,84.61,84.63,7519.0
2020-09-10 10:40:00,84.61,84.7,84.55,84.57,8299.0,84.61,84.7,84.55,84.57,8299.0
2020-09-10 10:45:00,84.61,84.61,84.12,84.4,16579.0,84.61,84.61,84.12,84.4,16579.0
2020-09-10 10:50:00,84.43,84.65,84.37,84.56,12397.0,84.43,84.65,84.37,84.56,12397.0
2020-09-10 10:55:00,84.56,84.6,83.94,84.0,25123.0,84.56,84.6,83.94,84.0,25123.0
2020-09-10 11:00:00,84.02,84.23,83.78,84.23,21169.0,84.02,84.23,83.78,84.23,21169.0
2020-09-10 11:05:00,84.3,84.38,84.22,84.29,9411.0,84.3,84.38,84.22,84.29,9411.0
2020-09-10 11:10:00,84.28,84.31,84.15,84.17,12065.0,84.28,84.31,84.15,84.17,12065.0
2020-09-10 11:15:00,84.24,84.25,83.98,84.21,13517.0,84.24,84.25,83.98,84.21,13517.0
2020-09-10 11:20:00,84.22,84.3,84.13,84.26,9646.0,84.22,84.3,84.13,84.26,9646.0
2020-09-10 11:25:00,84.25,84.35,84.23,84.35,11177.0,84.25,84.35,84.23,84.35,11177.0
2020-09-10 11:30:00,84.37,84.46,84.23,84.23,11048.0,84.37,84.46,84.23,84.23,11048.0
2020-09-10 11:35:00,84.19,84.33,84.16,84.23,9784.0,84.19,84.33,84.16,84.23,9784.0
2020-09-10 11:40:00,84.22,84.31,84.16,84.18,10123.0,84.22,84.31,84.16,84.18,10123.0
2020-09-10 11:45:00,84.16,84.21,84.04,84.16,8569.0,84.16,84.21,84.04,84.16,8569.0
2020-09-10 11:50:00,84.13,84.14,83.98,84.0,13276.0,84.13,84.14,83.98,84.0,13276.0
2020-09-10 11:55:00,84.03,84.03,83.85,83.88,16207.0,84.03,84.03,83.85,83.88,16207.0
2020-09-10 12:00:00,83.85,84.04,83.76,83.82,14031.0,83.85,84.04,83.76,83.82,14031.0
2020-09-10 12:05:00,83.83,84.01,83.8,83.86,19109.0,83.83,84.01,83.8,83.86,19109.0
2020-09-10 12:10:00,83.9,84.04,83.84,83.97,26989.0,83.9,84.04,83.84,83.97,26989.0
2020-09-10 12:15:00,83.95,84.05,83.84,84.0,11342.0,83.95,84.05,83.84,84.0,11342.0
2020-09-10 12:20:00,83.98,84.01,83.69,83.72,8877.0,83.98,84.01,83.69,83.72,8877.0
2020-09-10 12:25:00,83.71,83.96,83.67,83.94,13060.0,83.71,83.96,83.67,83.94,13060.0
2020-09-10 12:30:00,83.93,83.93,83.7,83.7,18466.0,83.93,83.93,83.7,83.7,18466.0
2020-09-10 12:35:00,83.7,83.73,83.29,83.33,23616.0,83.7,83.73,83.29,83.33,23616.0
2020-09-10 12:40:00,83.37,83.55,83.31,83.41,16125.0,83.37,83.55,83.31,83.41,16125.0
2020-09-10 12:45:00,83.39,83.43,83.21,83.25,14214.0,83.39,83.43,83.21,83.25,14214.0
2020-09-10 12:50:00,83.25,83.6,83.25,83.52,11578.0,83.25,83.6,83.25,83.52,11578.0
2020-09-10 12:55:00,83.53,83.7,83.5,83.63,18081.0,83.53,83.7,83.5,83.63,18081.0
2020-09-10 13:00:00,83.65,83.67,83.55,83.67,17545.0,83.65,83.67,83.55,83.67,17545.0
2020-09-10 13:05:00,83.65,83.81,83.65,83.8,7648.0,83.65,83.81,83.65,83.8,7648.0
2020-09-10 13:10:00,83.82,83.86,83.73,83.76,6537.0,83.82,83.86,83.73,83.76,6537.0
2020-09-10 13:15:00,83.75,83.93,83.75,83.91,5279.0,83.75,83.93,83.75,83.91,5279.0
2020-09-10 13:20:00,84.0,84.0,83.91,83.92,6598.0,84.0,84.0,83.91,83.92,6598.0
2020-09-10 13:25:00,83.94,83.95,83.73,83.75,8328.0,83.94,83.95,83.73,83.75,8328.0
2020-09-10 13:30:00,83.74,83.94,83.74,83.89,6975.0,83.74,83.94,83.74,83.89,6975.0
2020-09-10 13:35:00,83.91,83.95,83.8,83.8,12380.0,83.91,83.95,83.8,83.8,12380.0
2020-09-10 13:40:00,83.8,83.81,83.72,83.79,8024.0,83.8,83.81,83.72,83.79,8024.0
2020-09-10 13:45:00,83.84,83.86,83.77,83.82,7100.0,83.84,83.86,83.77,83.82,7100.0
2020-09-10 13:50:00,83.86,83.87,83.67,83.71,21713.0,83.86,83.87,83.67,83.71,21713.0
2020-09-10 13:55:00,83.74,83.86,83.72,83.74,13149.0,83.74,83.86,83.72,83.74,13149.0
2020-09-10 14:00:00,83.75,83.91,83.72,83.9,11737.0,83.75,83.91,83.72,83.9,11737.0
2020-09-10 14:05:00,83.9,83.9,83.7,83.75,8591.0,83.9,83.9,83.7,83.75,8591.0
2020-09-10 14:10:00,83.77,83.79,83.58,83.63,15213.0,83.77,83.79,83.58,83.63,15213.0
2020-09-10 14:15:00,83.63,83.65,83.39,83.42,12636.0,83.63,83.65,83.39,83.42,12636.0
2020-09-10 14:20:00,83.45,83.53,83.24,83.24,15080.0,83.45,83.53,83.24,83.24,15080.0
2020-09-10 14:25:00,83.27,83.45,82.95,83.02,17488.0,83.27,83.45,82.95,83.02,17488.0
2020-09-10 14:30:00,83.03,83.22,82.91,83.16,19313.0,83.03,83.22,82.91,83.16,19313.0
2020-09-10 14:35:00,83.16,83.3,83.14,83.24,18564.0,83.16,83.3,83.14,83.24,18564.0
2020-09-10 14:40:00,83.25,83.27,83.03,83.03,17815.0,83.25,83.27,83.03,83.03,17815.0
2020-09-10 14:45:00,83.04,83.29,83.04,83.27,22527.0,83.04,83.29,83.04,83.27,22527.0
2020-09-10 14:50:00,83.27,83.28,83.06,83.1,19416.0,83.27,83.28,83.06,83.1,19416.0
2020-09-10 14:55:00,83.12,83.47,83.11,83.35,16656.0,83.12,83.47,83.11,83.35,16656.0
2020-09-10 15:00:00,83.37,83.41,83.22,83.25,14090.0,83.37,83.41,83.22,83.25,14090.0
2020-09-10 15:05:00,83.23,83.3,82.98,83.03,20237.0,83.23,83.3,82.98,83.03,20237.0
2020-09-10 15:10:00,83.03,83.06,82.88,82.96,18234.0,83.03,83.06,82.88,82.96,18234.0
2020-09-10 15:15:00,82.95,82.99,82.69,82.74,33108.0,82.95,82.99,82.69,82.74,33108.0
2020-09-10 15:20:00,82.75,82.86,82.59,82.59,27144.0,82.75,82.86,82.59,82.59,27144.0
2020-09-10 15:25:00,82.54,82.79,82.43,82.73,31791.0,82.54,82.79,82.43,82.73,31791.0
2020-09-10 15:30:00,82.73,82.91,82.66,82.91,28546.0,82.73,82.91,82.66,82.91,28546.0
2020-09-10 15:35:00,82.91,82.98,82.7,82.87,33758.0,82.91,82.98,82.7,82.87,33758.0
2020-09-10 15:40:00,82.85,83.09,82.85,82.99,22943.0,82.85,83.09,82.85,82.99,22943.0
2020-09-10 15:45:00,83.0,83.0,82.51,82.65,49688.0,83.0,83.0,82.51,82.65,49688.0
2020-09-10 15:50:00,82.64,82.92,82.55,82.89,74591.0,82.64,82.92,82.55,82.89,74591.0
2020-09-10 15:55:00,82.88,82.98,82.58,82.62,146408.0,82.88,82.98,82.58,82.62,146408.0
2020-09-11 09:30:00,83.0,83.05,82.52,82.61,65136.0,83.0,83.05,82.52,82.61,65136.0
2020-09-11 09:35:00,82.67,82.72,82.25,82.33,23944.0,82.67,82.72,82.25,82.33,23944.0
2020-09-11 09:40:00,82.28,82.8,82.11,82.8,18542.0,82.28,82.8,82.11,82.8,18542.0
2020-09-11 09:45:00,82.74,82.79,82.43,82.67,8555.0,82.74,82.79,82.43,82.67,8555.0
2020-09-11 09:50:00,82.64,82.87,82.62,82.76,10207.0,82.64,82.87,82.62,82.76,10207.0
2020-09-11 09:55:00,82.79,82.79,82.28,82.28,12584.0,82.79,82.79,82.28,82.28,12584.0
2020-09-11 10:00:00,82.3,82.3,82.11,82.23,12045.0,82.3,82.3,82.11,82.23,12045.0
2020-09-11 10:05:00,82.24,82.36,82.01,82.11,11002.0,82.24,82.36,82.01,82.11,11002.0
2020-09-11 10:10:00,82.13,82.13,81.74,81.98,26894.0,82.13,82.13,81.74,81.98,26894.0
2020-09-11 10:15:00,81.96,82.04,81.69,82.03,30495.0,81.96,82.04,81.69,82.03,30495.0
2020-09-11 10:20:00,82.01,82.08,81.84,82.08,13426.0,82.01,82.08,81.84,82.08,13426.0
2020-09-11 10:25:00,82.11,82.15,81.97,82.04,7805.0,82.11,82.15,81.97,82.04,7805.0
2020-09-11 10:30:00,82.04,82.1,81.81,81.92,8241.0,82.04,82.1,81.81,81.92,8241.0
2020-09-11 10:35:00,81.9,82.08,81.86,82.05,11945.0,81.9,82.08,81.86,82.05,11945.0
2020-09-11 10:40:00,82.04,82.31,82.04,82.16,12944.0,82.04,82.31,82.04,82.16,12944.0
2020-09-11 10:45:00,82.2,82.25,82.05,82.1,10995.0,82.2,82.25,82.05,82.1,10995.0
2020-09-11 10:50:00,82.06,82.15,81.98,82.12,25850.0,82.06,82.15,81.98,82.12,25850.0
2020-09-11 10:55:00,82.11,82.2,82.0,82.01,11907.0,82.11,82.2,82.0,82.01,11907.0
2020-09-11 11:00:00,82.02,82.42,81.98,82.35,12165.0,82.02,82.42,81.98,82.35,12165.0
2020-09-11 11:05:00,82.4,82.5,82.35,82.47,7096.0,82.4,82.5,82.35,82.47,7096.0
2020-09-11 11:10:00,82.48,82.52,82.41,82.44,13941.0,82.48,82.52,82.41,82.44,13941.0
2020-09-11 11:15:00,82.43,82.6,82.37,82.58,8882.0,82.43,82.6,82.37,82.58,8882.0
2020-09-11 11:20:00,82.59,82.62,82.26,82.26,12665.0,82.59,82.62,82.26,82.26,12665.0
2020-09-11 11:25:00,82.23,82.28,82.15,82.2,13834.0,82.23,82.28,82.15,82.2,13834.0
2020-09-11 11:30:00,82.2,82.2,81.94,82.0,11163.0,82.2,82.2,81.94,82.0,11163.0
2020-09-11 11:35:00,81.99,82.05,81.95,82.02,12117.0,81.99,82.05,81.95,82.02,12117.0
2020-09-11 11:40:00,82.06,82.14,81.97,82.09,8855.0,82.06,82.14,81.97,82.09,8855.0
2020-09-11 11:45:00,82.08,82.16,82.06,82.16,6074.0,82.08,82.16,82.06,82.16,6074.0
2020-09-11 11:50:00,82.16,82.19,82.05,82.05,5830.0,82.16,82.19,82.05,82.05,5830.0
2020-09-11 11:55:00,82.06,82.13,82.01,82.03,10846.0,82.06,82.13,82.01,82.03,10846.0
2020-09-11 12:00:00,82.02,82.21,81.95,82.19,7413.0,82.02,82.21,81.95,82.19,7413.0
2020-09-11 12:05:00,82.19,82.31,82.14,82.23,8546.0,82.19,82.31,82.14,82.23,8546.0
2020-09-11 12:10:00,82.22,82.27,82.09,82.17,12490.0,82.22,82.27,82.09,82.17,12490.0
2020-09-11 12:15:00,82.2,82.2,82.04,82.09,5179.0,82.2,82.2,82.04,82.09,5179.0
2020-09-11 12:20:00,82.12,82.2,82.11,82.19,6911.0,82.12,82.2,82.11,82.19,6911.0
2020-09-11 12:25:00,82.16,82.18,82.0,82.03,6407.0,82.16,82.18,82.0,82.03,6407.0
2020-09-11 12:30:00,81.97,82.03,81.87,81.94,6440.0,81.97,82.03,81.87,81.94,6440.0
2020-09-11 12:35:00,81.98,82.01,81.86,81.93,7654.0,81.98,82.01,81.86,81.93,7654.0
2020-09-11 12:40:00,81.89,81.92,81.73,81.82,6179.0,81.89,81.92,81.73,81.82,6179.0
2020-09-11 12:45:00,81.83,81.91,81.77,81.84,6838.0,81.83,81.91,81.77,81.84,6838.0
2020-09-11 12:50:00,81.83,81.94,81.82,81.84,5933.0,81.83,81.94,81.82,81.84,5933.0
2020-09-11 12:55:00,81.84,81.87,81.67,81.69,6243.0,81.84,81.87,81.67,81.69,6243.0
2020-09-11 13:00:00,81.71,81.86,81.58,81.8,13509.0,81.71,81.86,81.58,81.8,13509.0
2020-09-11 13:05:00,81.82,81.82,81.5,81.53,5226.0,81.82,81.82,81.5,81.53,5226.0
2020-09-11 13:10:00,81.54,81.63,81.49,81.55,5432.0,81.54,81.63,81.49,81.55,5432.0
2020-09-11 13:15:00,81.56,81.62,81.29,81.52,14603.0,81.56,81.62,81.29,81.52,14603.0
2020-09-11 13:20:00,81.55,81.56,81.44,81.44,4667.0,81.55,81.56,81.44,81.44,4667.0
2020-09-11 13:25:00,81.49,81.49,81.3,81.37,5150.0,81.49,81.49,81.3,81.37,5150.0
2020-09-11 13:30:00,81.33,81.38,81.18,81.29,9093.0,81.33,81.38,81.18,81.29,9093.0
2020-09-11 13:35:00,81.3,81.41,81.29,81.34,5896.0,81.3,81.41,81.29,81.34,5896.0
2020-09-11 13:40:00,81.29,81.45,81.29,81.31,9711.0,81.29,81.45,81.29,81.31,9711.0
2020-09-11 13:45:00,81.34,81.42,81.28,81.35,6648.0,81.34,81.42,81.28,81.35,6648.0
2020-09-11 13:50:00,81.35,81.45,81.27,81.28,3777.0,81.35,81.45,81.27,81.28,3777.0
2020-09-11 13:55:00,81.29,81.29,81.0,81.0,7891.0,81.29,81.29,81.0,81.0,7891.0
2020-09-11 14:00:00,81.07,81.15,80.98,81.15,16280.0,81.07,81.15,80.98,81.15,16280.0
2020-09-11 14:05:00,81.13,81.31,81.11,81.22,11815.0,81.13,81.31,81.11,81.22,11815.0
2020-09-11 14:10:00,81.2,81.37,81.18,81.33,9547.0,81.2,81.37,81.18,81.33,9547.0
2020-09-11 14:15:00,81.35,81.4,81.28,81.37,6460.0,81.35,81.4,81.28,81.37,6460.0
2020-09-11 14:20:00,81.37,81.42,81.23,81.4,8250.0,81.37,81.42,81.23,81.4,8250.0
2020-09-11 14:25:00,81.39,81.39,81.16,81.17,5915.0,81.39,81.39,81.16,81.17,5915.0
2020-09-11 14:30:00,81.17,81.46,81.16,81.38,9843.0,81.17,81.46,81.16,81.38,9843.0
2020-09-11 14:35:00,81.4,81.57,81.36,81.55,10847.0,81.4,81.57,81.36,81.55,10847.0
2020-09-11 14:40:00,81.55,81.59,81.42,81.5,9010.0,81.55,81.59,81.42,81.5,9010.0
2020-09-11 14:45:00,81.51,81.52,81.41,81.41,8328.0,81.51,81.52,81.41,81.41,8328.0
2020-09-11 14:50:00,81.41,81.58,81.36,81.58,12845.0,81.41,81.58,81.36,81.58,12845.0
2020-09-11 14:55:00,81.55,81.61,81.48,81.48,11705.0,81.55,81.61,81.48,81.48,11705.0
2020-09-11 15:00:00,81.48,81.53,81.36,81.47,10355.0,81.48,81.53,81.36,81.47,10355.0
2020-09-11 15:05:00,81.5,81.52,81.3,81.33,10509.0,81.5,81.52,81.3,81.33,10509.0
2020-09-11 15:10:00,81.33,81.38,81.25,81.36,10128.0,81.33,81.38,81.25,81.36,10128.0
2020-09-11 15:15:00,81.37,81.59,81.37,81.56,13870.0,81.37,81.59,81.37,81.56,13870.0
2020-09-11 15:20:00,81.56,81.74,81.53,81.69,9368.0,81.56,81.74,81.53,81.69,9368.0
2020-09-11 15:25:00,81.69,81.81,81.66,81.75,9849.0,81.69,81.81,81.66,81.75,9849.0
2020-09-11 15:30:00,81.76,81.9,81.76,81.83,15972.0,81.76,81.9,81.76,81.83,15972.0
2020-09-11 15:35:00,81.83,81.84,81.65,81.68,20356.0,81.83,81.84,81.65,81.68,20356.0
2020-09-11 15:40:00,81.7,81.78,81.65,81.73,23378.0,81.7,81.78,81.65,81.73,23378.0
2020-09-11 15:45:00,81.73,81.79,81.65,81.7,29462.0,81.73,81.79,81.65,81.7,29462.0
2020-09-11 15:50:00,81.73,81.76,81.58,81.65,32211.0,81.73,81.76,81.58,81.65,32211.0
2020-09-11 15:55:00,81.63,81.81,81.59,81.78,95043.0,81.63,81.81,81.59,81.78,95043.0
2020-09-14 09:30:00,82.08,82.42,81.99,82.09,38386.0,82.08,82.42,81.99,82.09,38386.0
2020-09-14 09:35:00,82.16,82.31,81.93,82.21,14210.0,82.16,82.31,81.93,82.21,14210.0
2020-09-14 09:40:00,82.21,82.43,82.21,82.21,13413.0,82.21,82.43,82.21,82.21,13413.0
2020-09-14 09:45:00,82.18,82.34,82.07,82.2,14595.0,82.18,82.34,82.07,82.2,14595.0
2020-09-14 09:50:00,82.23,82.3,82.08,82.11,11690.0,82.23,82.3,82.08,82.11,11690.0
2020-09-14 09:55:00,82.13,82.23,82.06,82.12,7427.0,82.13,82.23,82.06,82.12,7427.0
2020-09-14 10:00:00,82.12,82.34,82.06,82.34,11376.0,82.12,82.34,82.06,82.34,11376.0
2020-09-14 10:05:00,82.39,82.56,82.38,82.48,8794.0,82.39,82.56,82.38,82.48,8794.0
2020-09-14 10:10:00,82.5,82.5,82.31,82.33,10321.0,82.5,82.5,82.31,82.33,10321.0
2020-09-14 10:15:00,82.37,82.76,82.37,82.75,12358.0,82.37,82.76,82.37,82.75,12358.0
2020-09-14 10:20:00,82.78,83.09,82.78,83.06,34116.0,82.78,83.09,82.78,83.06,34116.0
2020-09-14 10:25:00,83.07,83.23,83.03,83.11,20467.0,83.07,83.23,83.03,83.11,20467.0
2020-09-14 10:30:00,83.09,83.09,82.68,82.72,6119.0,83.09,83.09,82.68,82.72,6119.0
2020-09-14 10:35:00,82.79,82.81,82.64,82.65,8658.0,82.79,82.81,82.64,82.65,8658.0
2020-09-14 10:40:00,82.68,82.68,82.57,82.58,8766.0,82.68,82.68,82.57,82.58,8766.0
2020-09-14 10:45:00,82.6,82.67,82.59,82.59,8269.0,82.6,82.67,82.59,82.59,8269.0
2020-09-14 10:50:00,82.6,82.63,82.46,82.49,7034.0,82.6,82.63,82.46,82.49,7034.0
2020-09-14 10:55:00,82.5,82.62,82.4,82.61,9487.0,82.5,82.62,82.4,82.61,9487.0
2020-09-14 11:00:00,82.62,82.72,82.61,82.68,10715.0,82.62,82.72,82.61,82.68,10715.0
2020-09-14 11:05:00,82.68,82.68,82.56,82.63,7310.0,82.68,82.68,82.56,82.63,7310.0
2020-09-14 11:10:00,82.64,82.64,82.55,82.64,7131.0,82.64,82.64,82.55,82.64,7131.0
2020-09-14 11:15:00,82.66,82.81,82.65,82.77,4887.0,82.66,82.81,82.65,82.77,4887.0
2020-09-14 11:20:00,82.81,82.88,82.8,82.83,4614.0,82.81,82.88,82.8,82.83,4614.0
2020-09-14 11:25:00,82.82,82.83,82.69,82.75,4873.0,82.82,82.83,82.69,82.75,4873.0
2020-09-14 11:30:00,82.81,82.83,82.73,82.73,4196.0,82.81,82.83,82.73,82.73,4196.0
2020-09-14 11:35:00,82.74,82.77,82.63,82.7,6071.0,82.74,82.77,82.63,82.7,6071.0
2020-09-14 11:40:00,82.7,82.77,82.65,82.74,3568.0,82.7,82.77,82.65,82.74,3568.0
2020-09-14 11:45:00,82.79,82.8,82.61,82.64,4099.0,82.79,82.8,82.61,82.64,4099.0
2020-09-14 11:50:00,82.62,82.89,82.62,82.83,17164.0,82.62,82.89,82.62,82.83,17164.0
2020-09-14 11:55:00,82.86,82.97,82.86,82.92,6937.0,82.86,82.97,82.86,82.92,6937.0
2020-09-14 12:00:00,82.92,83.05,82.91,82.99,6613.0,82.92,83.05,82.91,82.99,6613.0
2020-09-14 12:05:00,82.98,83.14,82.96,83.09,7534.0,82.98,83.14,82.96,83.09,7534.0
2020-09-14 12:10:00,83.07,83.09,83.0,83.05,5650.0,83.07,83.09,83.0,83.05,5650.0
2020-09-14 12:15:00,83.03,83.16,83.0,83.05,8371.0,83.03,83.16,83.0,83.05,8371.0
2020-09-14 12:20:00,83.09,83.27,83.03,83.16,14167.0,83.09,83.27,83.03,83.16,14167.0
2020-09-14 12:25:00,83.14,83.23,83.11,83.17,10038.0,83.14,83.23,83.11,83.17,10038.0
2020-09-14 12:30:00,83.19,83.23,83.1,83.14,9815.0,83.19,83.23,83.1,83.14,9815.0
2020-09-14 12:35:00,83.11,83.18,83.07,83.16,11557.0,83.11,83.18,83.07,83.16,11557.0
2020-09-14 12:40:00,83.15,83.15,83.07,83.1,7730.0,83.15,83.15,83.07,83.1,7730.0
2020-09-14 12:45:00,83.11,83.14,83.06,83.13,9317.0,83.11,83.14,83.06,83.13,9317.0
2020-09-14 12:50:00,83.13,83.13,82.94,83.02,6757.0,83.13,83.13,82.94,83.02,6757.0
2020-09-14 12:55:00,83.04,83.11,83.02,83.11,9769.0,83.04,83.11,83.02,83.11,9769.0
2020-09-14 13:00:00,83.12,83.19,83.09,83.11,8601.0,83.12,83.19,83.09,83.11,8601.0
2020-09-14 13:05:00,83.1,83.1,82.95,82.95,7169.0,83.1,83.1,82.95,82.95,7169.0
2020-09-14 13:10:00,82.96,83.01,82.94,82.99,8970.0,82.96,83.01,82.94,82.99,8970.0
2020-09-14 13:15:00,82.98,82.99,82.76,82.79,8339.0,82.98,82.99,82.76,82.79,8339.0
2020-09-14 13:20:00,82.79,82.88,82.73,82.88,10574.0,82.79,82.88,82.73,82.88,10574.0
2020-09-14 13:25:00,82.85,82.91,82.83,82.91,9734.0,82.85,82.91,82.83,82.91,9734.0
2020-09-14 13:30:00,82.92,82.96,82.86,82.96,12301.0,82.92,82.96,82.86,82.96,12301.0
2020-09-14 13:35:00,82.92,82.96,82.87,82.92,11261.0,82.92,82.96,82.87,82.92,11261.0
2020-09-14 13:40:00,82.89,82.94,82.89,82.92,3736.0,82.89,82.94,82.89,82.92,3736.0
2020-09-14 13:45:00,82.92,83.02,82.9,82.95,8307.0,82.92,83.02,82.9,82.95,8307.0
2020-09-14 13:50:00,82.98,83.18,82.98,83.16,16057.0,82.98,83.18,82.98,83.16,16057.0
2020-09-14 13:55:00,83.17,83.18,83.09,83.12,9663.0,83.17,83.18,83.09,83.12,9663.0
2020-09-14 14:00:00,83.14,83.14,82.91,82.94,15753.0,83.14,83.14,82.91,82.94,15753.0
2020-09-14 14:05:00,82.95,83.08,82.89,83.02,9847.0,82.95,83.08,82.89,83.02,9847.0
2020-09-14 14:10:00,83.01,83.09,82.99,83.05,7851.0,83.01,83.09,82.99,83.05,7851.0
2020-09-14 14:15:00,83.04,83.08,83.01,83.05,7300.0,83.04,83.08,83.01,83.05,7300.0
2020-09-14 14:20:00,83.05,83.05,82.94,83.03,7638.0,83.05,83.05,82.94,83.03,7638.0
2020-09-14 14:25:00,83.01,83.1,82.97,83.09,8671.0,83.01,83.1,82.97,83.09,8671.0
2020-09-14 14:30:00,83.1,83.16,83.09,83.11,7554.0,83.1,83.16,83.09,83.11,7554.0
2020-09-14 14:35:00,83.09,83.16,83.07,83.13,8261.0,83.09,83.16,83.07,83.13,8261.0
2020-09-14 14:40:00,83.14,83.34,83.14,83.34,8991.0,83.14,83.34,83.14,83.34,8991.0
2020-09-14 14:45:00,83.32,83.33,83.23,83.28,9463.0,83.32,83.33,83.23,83.28,9463.0
2020-09-14 14:50:00,83.3,83.5,83.24,83.33,14292.0,83.3,83.5,83.24,83.33,14292.0
2020-09-14 14:55:00,83.29,83.29,83.03,83.16,13858.0,83.29,83.29,83.03,83.16,13858.0
2020-09-14 15:00:00,83.18,83.22,83.11,83.15,9870.0,83.18,83.22,83.11,83.15,9870.0
2020-09-14 15:05:00,83.17,83.19,83.05,83.17,16838.0,83.17,83.19,83.05,83.17,16838.0
2020-09-14 15:10:00,83.15,83.15,82.94,83.03,10843.0,83.15,83.15,82.94,83.03,10843.0
2020-09-14 15:15:00,83.0,83.05,82.86,83.03,16124.0,83.0,83.05,82.86,83.03,16124.0
2020-09-14 15:20:00,83.03,83.05,82.81,82.84,11625.0,83.03,83.05,82.81,82.84,11625.0
2020-09-14 15:25:00,82.84,83.04,82.84,83.01,17547.0,82.84,83.04,82.84,83.01,17547.0
2020-09-14 15:30:00,83.01,83.1,82.91,82.99,20615.0,83.01,83.1,82.91,82.99,20615.0
2020-09-14 15:35:00,82.98,83.14,82.94,83.13,30605.0,82.98,83.14,82.94,83.13,30605.0
2020-09-14 15:40:00,83.15,83.29,83.11,83.27,24843.0,83.15,83.29,83.11,83.27,24843.0
2020-09-14 15:45:00,83.27,83.35,83.22,83.35,40692.0,83.27,83.35,83.22,83.35,40692.0
2020-09-14 15:50:00,83.32,83.33,83.06,83.06,60078.0,83.32,83.33,83.06,83.06,60078.0
2020-09-14 15:55:00,83.06,83.1,82.93,82.97,92454.0,83.06,83.1,82.93,82.97,92454.0
2020-09-15 09:30:00,83.48,83.51,83.11,83.42,57683.0,83.48,83.51,83.11,83.42,57683.0
2020-09-15 09:35:00,83.42,83.63,83.34,83.37,21006.0,83.42,83.63,83.34,83.37,21006.0
2020-09-15 09:40:00,83.36,83.72,83.36,83.61,27208.0,83.36,83.72,83.36,83.61,27208.0
2020-09-15 09:45:00,83.61,83.72,83.48,83.57,21077.0,83.61,83.72,83.48,83.57,21077.0
2020-09-15 09:50:00,83.56,83.62,83.47,83.58,10487.0,83.56,83.62,83.47,83.58,10487.0
2020-09-15 09:55:00,83.56,83.65,83.49,83.63,18228.0,83.56,83.65,83.49,83.63,18228.0
2020-09-15 10:00:00,83.63,83.73,83.61,83.73,18651.0,83.63,83.73,83.61,83.73,18651.0
2020-09-15 10:05:00,83.75,83.85,83.68,83.83,21550.0,83.75,83.85,83.68,83.83,21550.0
2020-09-15 10:10:00,83.85,83.85,83.49,83.53,19388.0,83.85,83.85,83.49,83.53,19388.0
2020-09-15 10:15:00,83.54,83.58,83.12,83.13,30395.0,83.54,83.58,83.12,83.13,30395.0
2020-09-15 10:20:00,83.11,83.17,82.96,82.98,19489.0,83.11,83.17,82.96,82.98,19489.0
2020-09-15 10:25:00,82.96,83.13,82.94,83.08,16291.0,82.96,83.13,82.94,83.08,16291.0
2020-09-15 10:30:00,83.07,83.32,83.07,83.32,14229.0,83.07,83.32,83.07,83.32,14229.0
2020-09-15 10:35:00,83.32,83.45,83.28,83.37,10860.0,83.32,83.45,83.28,83.37,10860.0
2020-09-15 10:40:00,83.36,83.37,83.2,83.2,13651.0,83.36,83.37,83.2,83.2,13651.0
2020-09-15 10:45:00,83.23,83.39,83.17,83.37,10820.0,83.23,83.39,83.17,83.37,10820.0
2020-09-15 10:50:00,83.37,83.52,83.36,83.46,31557.0,83.37,83.52,83.36,83.46,31557.0
2020-09-15 10:55:00,83.45,83.5,83.41,83.46,12312.0,83.45,83.5,83.41,83.46,12312.0
2020-09-15 11:00:00,83.47,83.62,83.47,83.55,9936.0,83.47,83.62,83.47,83.55,9936.0
2020-09-15 11:05:00,83.55,83.59,83.45,83.57,15126.0,83.55,83.59,83.45,83.57,15126.0
2020-09-15 11:10:00,83.61,83.81,83.61,83.72,12010.0,83.61,83.81,83.61,83.72,12010.0
2020-09-15 11:15:00,83.72,83.72,83.51,83.59,6885.0,83.72,83.72,83.51,83.59,6885.0
2020-09-15 11:20:00,83.58,83.62,83.5,83.5,8534.0,83.58,83.62,83.5,83.5,8534.0
2020-09-15 11:25:00,83.51,83.51,83.39,83.48,5322.0,83.51,83.51,83.39,83.48,5322.0
2020-09-15 11:30:00,83.52,83.68,83.52,83.66,14232.0,83.52,83.68,83.52,83.66,14232.0
2020-09-15 11:35:00,83.66,83.95,83.64,83.95,13720.0,83.66,83.95,83.64,83.95,13720.0
2020-09-15 11:40:00,83.94,84.19,83.92,84.12,26081.0,83.94,84.19,83.92,84.12,26081.0
2020-09-15 11:45:00,84.12,84.12,84.0,84.08,10985.0,84.12,84.12,84.0,84.08,10985.0
2020-09-15 11:50:00,84.05,84.08,83.93,83.93,205382.0,84.05,84.08,83.93,83.93,205382.0
2020-09-15 11:55:00,83.96,83.96,83.85,83.85,12907.0,83.96,83.96,83.85,83.85,12907.0
2020-09-15 12:00:00,83.87,83.98,83.74,83.76,16947.0,83.87,83.98,83.74,83.76,16947.0
2020-09-15 12:05:00,83.76,83.8,83.72,83.75,15014.0,83.76,83.8,83.72,83.75,15014.0
2020-09-15 12:10:00,83.75,83.81,83.72,83.81,10027.0,83.75,83.81,83.72,83.81,10027.0
2020-09-15 12:15:00,83.8,83.85,83.76,83.85,7679.0,83.8,83.85,83.76,83.85,7679.0
2020-09-15 12:20:00,83.84,83.84,83.72,83.79,15665.0,83.84,83.84,83.72,83.79,15665.0
2020-09-15 12:25:00,83.8,83.91,83.77,83.89,11122.0,83.8,83.91,83.77,83.89,11122.0
2020-09-15 12:30:00,83.89,84.06,83.89,84.06,10784.0,83.89,84.06,83.89,84.06,10784.0
2020-09-15 12:35:00,84.06,84.23,84.05,84.22,12624.0,84.06,84.23,84.05,84.22,12624.0
2020-09-15 12:40:00,84.23,84.24,84.17,84.19,9836.0,84.23,84.24,84.17,84.19,9836.0
2020-09-15 12:45:00,84.19,84.2,84.11,84.14,11270.0,84.19,84.2,84.11,84.14,11270.0
2020-09-15 12:50:00,84.12,84.21,84.12,84.14,7617.0,84.12,84.21,84.12,84.14,7617.0
2020-09-15 12:55:00,84.15,84.19,84.1,84.14,9908.0,84.15,84.19,84.1,84.14,9908.0
2020-09-15 13:00:00,84.13,84.27,84.12,84.25,9276.0,84.13,84.27,84.12,84.25,9276.0
2020-09-15 13:05:00,84.22,84.24,84.17,84.24,6146.0,84.22,84.24,84.17,84.24,6146.0
2020-09-15 13:10:00,84.24,84.28,84.15,84.22,6947.0,84.24,84.28,84.15,84.22,6947.0
2020-09-15 13:15:00,84.23,84.25,84.16,84.21,14677.0,84.23,84.25,84.16,84.21,14677.0
2020-09-15 13:20:00,84.21,84.21,84.11,84.14,5033.0,84.21,84.21,84.11,84.14,5033.0
2020-09-15 13:25:00,84.14,84.16,84.09,84.14,6606.0,84.14,84.16,84.09,84.14,6606.0
2020-09-15 13:30:00,84.14,84.22,84.12,84.22,6495.0,84.14,84.22,84.12,84.22,6495.0
2020-09-15 13:35:00,84.22,84.22,84.07,84.07,5808.0,84.22,84.22,84.07,84.07,5808.0
2020-09-15 13:40:00,84.08,84.12,84.02,84.11,7233.0,84.08,84.12,84.02,84.11,7233.0
2020-09-15 13:45:00,84.09,84.09,83.92,83.95,16151.0,84.09,84.09,83.92,83.95,16151.0
2020-09-15 13:50:00,83.95,84.0,83.91,83.98,14485.0,83.95,84.0,83.91,83.98,14485.0
2020-09-15 13:55:00,83.98,83.99,83.91,83.92,9385.0,83.98,83.99,83.91,83.92,9385.0
2020-09-15 14:00:00,83.92,83.94,83.73,83.76,15409.0,83.92,83.94,83.73,83.76,15409.0
2020-09-15 14:05:00,83.76,83.79,83.7,83.79,17125.0,83.76,83.79,83.7,83.79,17125.0
2020-09-15 14:10:00,83.79,83.85,83.78,83.78,6979.0,83.79,83.85,83.78,83.78,6979.0
2020-09-15 14:15:00,83.78,83.81,83.74,83.79,13544.0,83.78,83.81,83.74,83.79,13544.0
2020-09-15 14:20:00,83.78,83.79,83.68,83.72,14841.0,83.78,83.79,83.68,83.72,14841.0
2020-09-15 14:25:00,83.71,83.81,83.68,83.75,11434.0,83.71,83.81,83.68,83.75,11434.0
2020-09-15 14:30:00,83.75,83.79,83.71,83.73,9671.0,83.75,83.79,83.71,83.73,9671.0
2020-09-15 14:35:00,83.73,83.76,83.57,83.63,13982.0,83.73,83.76,83.57,83.63,13982.0
2020-09-15 14:40:00,83.63,83.66,83.6,83.64,23448.0,83.63,83.66,83.6,83.64,23448.0
2020-09-15 14:45:00,83.64,83.66,83.56,83.65,12240.0,83.64,83.66,83.56,83.65,12240.0
2020-09-15 14:50:00,83.65,83.73,83.64,83.68,11961.0,83.65,83.73,83.64,83.68,11961.0
2020-09-15 14:55:00,83.7,83.73,83.64,83.7,13780.0,83.7,83.73,83.64,83.7,13780.0
2020-09-15 15:00:00,83.71,83.72,83.67,83.69,23558.0,83.71,83.72,83.67,83.69,23558.0
2020-09-15 15:05:00,83.69,83.69,83.44,83.46,78541.0,83.69,83.69,83.44,83.46,78541.0
2020-09-15 15:10:00,83.45,83.49,83.38,83.38,14853.0,83.45,83.49,83.38,83.38,14853.0
2020-09-15 15:15:00,83.37,83.41,83.33,83.34,18996.0,83.37,83.41,83.33,83.34,18996.0
2020-09-15 15:20:00,83.35,83.36,83.18,83.2,15670.0,83.35,83.36,83.18,83.2,15670.0
2020-09-15 15:25:00,83.2,83.26,83.17,83.19,15936.0,83.2,83.26,83.17,83.19,15936.0
2020-09-15 15:30:00,83.22,83.22,83.01,83.05,139071.0,83.22,83.22,83.01,83.05,139071.0
2020-09-15 15:35:00,83.06,83.14,83.02,83.08,22472.0,83.06,83.14,83.02,83.08,22472.0
2020-09-15 15:40:00,83.05,83.31,83.05,83.2,36479.0,83.05,83.31,83.05,83.2,36479.0
2020-09-15 15:45:00,83.19,83.36,83.16,83.36,38618.0,83.19,83.36,83.16,83.36,38618.0
2020-09-15 15:50:00,83.33,83.49,83.28,83.38,51336.0,83.33,83.49,83.28,83.38,51336.0
2020-09-15 15:55:00,83.38,83.41,83.09,83.3,203084.0,83.38,83.41,83.09,83.3,203084.0
2020-09-16 09:30:00,83.7,84.08,83.69,83.8,31516.0,83.7,84.08,83.69,83.8,31516.0
2020-09-16 09:35:00,83.81,84.58,83.73,84.53,13474.0,83.81,84.58,83.73,84.53,13474.0
2020-09-16 09:40:00,84.58,84.69,84.01,84.01,6757.0,84.58,84.69,84.01,84.01,6757.0
2020-09-16 09:45:00,84.06,84.18,84.0,84.09,8708.0,84.06,84.18,84.0,84.09,8708.0
2020-09-16 09:50:00,84.07,84.26,84.02,84.26,3301.0,84.07,84.26,84.02,84.26,3301.0
2020-09-16 09:55:00,84.23,84.28,84.12,84.28,6552.0,84.23,84.28,84.12,84.28,6552.0
2020-09-16 10:00:00,84.27,84.29,83.92,84.18,8742.0,84.27,84.29,83.92,84.18,8742.0
2020-09-16 10:05:00,84.14,84.22,84.07,84.1,5188.0,84.14,84.22,84.07,84.1,5188.0
2020-09-16 10:10:00,84.13,84.18,83.87,83.87,6122.0,84.13,84.18,83.87,83.87,6122.0
2020-09-16 10:15:00,83.9,84.06,83.88,84.06,4803.0,83.9,84.06,83.88,84.06,4803.0
2020-09-16 10:20:00,84.03,84.09,83.96,84.04,7934.0,84.03,84.09,83.96,84.04,7934.0
2020-09-16 10:25:00,84.08,84.13,83.91,84.11,11674.0,84.08,84.13,83.91,84.11,11674.0
2020-09-16 10:30:00,84.08,84.08,83.89,83.89,18732.0,84.08,84.08,83.89,83.89,18732.0
2020-09-16 10:35:00,83.92,83.98,83.79,83.94,7879.0,83.92,83.98,83.79,83.94,7879.0
2020-09-16 10:40:00,83.95,84.08,83.92,84.01,17449.0,83.95,84.08,83.92,84.01,17449.0
2020-09-16 10:45:00,83.99,83.99,83.78,83.85,12197.0,83.99,83.99,83.78,83.85,12197.0
2020-09-16 10:50:00,83.87,83.94,83.78,83.91,13425.0,83.87,83.94,83.78,83.91,13425.0
2020-09-16 10:55:00,83.93,84.01,83.91,83.94,10822.0,83.93,84.01,83.91,83.94,10822.0
2020-09-16 11:00:00,83.93,84.07,83.93,84.06,18872.0,83.93,84.07,83.93,84.06,18872.0
2020-09-16 11:05:00,84.06,84.23,83.97,84.14,8672.0,84.06,84.23,83.97,84.14,8672.0
2020-09-16 11:10:00,84.13,84.19,84.08,84.19,5877.0,84.13,84.19,84.08,84.19,5877.0
2020-09-16 11:15:00,84.21,84.21,84.08,84.13,8757.0,84.21,84.21,84.08,84.13,8757.0
2020-09-16 11:20:00,84.17,84.19,84.1,84.17,7588.0,84.17,84.19,84.1,84.17,7588.0
2020-09-16 11:25:00,84.14,84.14,83.98,84.12,7050.0,84.14,84.14,83.98,84.12,7050.0
2020-09-16 11:30:00,84.13,84.23,84.1,84.23,4389.0,84.13,84.23,84.1,84.23,4389.0
2020-09-16 11:35:00,84.23,84.36,84.19,84.22,4841.0,84.23,84.36,84.19,84.22,4841.0
2020-09-16 11:40:00,84.22,84.25,84.2,84.21,5148.0,84.22,84.25,84.2,84.21,5148.0
2020-09-16 11:45:00,84.15,84.24,84.14,84.22,4502.0,84.15,84.24,84.14,84.22,4502.0
2020-09-16 11:50:00,84.24,84.29,84.16,84.23,5249.0,84.24,84.29,84.16,84.23,5249.0
2020-09-16 11:55:00,84.21,84.25,84.17,84.2,4948.0,84.21,84.25,84.17,84.2,4948.0
2020-09-16 12:00:00,84.18,84.24,84.17,84.18,6633.0,84.18,84.24,84.17,84.18,6633.0
2020-09-16 12:05:00,84.18,84.18,84.05,84.11,6520.0,84.18,84.18,84.05,84.11,6520.0
2020-09-16 12:10:00,84.13,84.18,84.06,84.15,8280.0,84.13,84.18,84.06,84.15,8280.0
2020-09-16 12:15:00,84.15,84.28,84.15,84.27,10485.0,84.15,84.28,84.15,84.27,10485.0
2020-09-16 12:20:00,84.29,84.29,84.08,84.14,11760.0,84.29,84.29,84.08,84.14,11760.0
2020-09-16 12:25:00,84.13,84.2,84.12,84.19,8878.0,84.13,84.2,84.12,84.19,8878.0
2020-09-16 12:30:00,84.16,84.19,84.11,84.13,7780.0,84.16,84.19,84.11,84.13,7780.0
2020-09-16 12:35:00,84.11,84.25,84.06,84.2,17810.0,84.11,84.25,84.06,84.2,17810.0
2020-09-16 12:40:00,84.21,84.21,84.05,84.09,6383.0,84.21,84.21,84.05,84.09,6383.0
2020-09-16 12:45:00,84.09,84.11,83.99,84.05,19446.0,84.09,84.11,83.99,84.05,19446.0
2020-09-16 12:50:00,84.05,84.12,84.04,84.09,12800.0,84.05,84.12,84.04,84.09,12800.0
2020-09-16 12:55:00,84.1,84.14,84.05,84.05,12468.0,84.1,84.14,84.05,84.05,12468.0
2020-09-16 13:00:00,84.06,84.23,84.05,84.23,19151.0,84.06,84.23,84.05,84.23,19151.0
2020-09-16 13:05:00,84.27,84.3,84.19,84.25,13019.0,84.27,84.3,84.19,84.25,13019.0
2020-09-16 13:10:00,84.24,84.34,84.19,84.32,8912.0,84.24,84.34,84.19,84.32,8912.0
2020-09-16 13:15:00,84.33,84.34,84.25,84.3,9019.0,84.33,84.34,84.25,84.3,9019.0
2020-09-16 13:20:00,84.28,84.34,84.23,84.28,7998.0,84.28,84.34,84.23,84.28,7998.0
2020-09-16 13:25:00,84.28,84.32,84.17,84.22,7805.0,84.28,84.32,84.17,84.22,7805.0
2020-09-16 13:30:00,84.23,84.3,84.17,84.3,7432.0,84.23,84.3,84.17,84.3,7432.0
2020-09-16 13:35:00,84.26,84.34,84.24,84.34,10851.0,84.26,84.34,84.24,84.34,10851.0
2020-09-16 13:40:00,84.34,84.34,84.24,84.3,6105.0,84.34,84.34,84.24,84.3,6105.0
2020-09-16 13:45:00,84.27,84.41,84.27,84.39,8432.0,84.27,84.41,84.27,84.39,8432.0
2020-09-16 13:50:00,84.35,84.45,84.34,84.37,7184.0,84.35,84.45,84.34,84.37,7184.0
2020-09-16 13:55:00,84.37,84.46,84.32,84.4,4955.0,84.37,84.46,84.32,84.4,4955.0
2020-09-16 14:00:00,84.42,84.59,84.3,84.39,8331.0,84.42,84.59,84.3,84.39,8331.0
2020-09-16 14:05:00,84.42,84.43,84.29,84.35,7173.0,84.42,84.43,84.29,84.35,7173.0
2020-09-16 14:10:00,84.38,84.41,84.31,84.39,8584.0,84.38,84.41,84.31,84.39,8584.0
2020-09-16 14:15:00,84.4,84.53,84.37,84.45,12960.0,84.4,84.53,84.37,84.45,12960.0
2020-09-16 14:20:00,84.45,84.5,84.4,84.43,7955.0,84.45,84.5,84.4,84.43,7955.0
2020-09-16 14:25:00,84.44,84.44,84.33,84.34,11041.0,84.44,84.44,84.33,84.34,11041.0
2020-09-16 14:30:00,84.35,84.44,84.19,84.21,16910.0,84.35,84.44,84.19,84.21,16910.0
2020-09-16 14:35:00,84.22,84.31,84.17,84.27,12326.0,84.22,84.31,84.17,84.27,12326.0
2020-09-16 14:40:00,84.26,84.27,84.17,84.23,13572.0,84.26,84.27,84.17,84.23,13572.0
2020-09-16 14:45:00,84.2,84.25,84.09,84.2,25992.0,84.2,84.25,84.09,84.2,25992.0
2020-09-16 14:50:00,84.21,84.21,83.99,84.06,18668.0,84.21,84.21,83.99,84.06,18668.0
2020-09-16 14:55:00,84.08,84.1,84.0,84.07,40819.0,84.08,84.1,84.0,84.07,40819.0
2020-09-16 15:00:00,84.09,84.22,84.05,84.14,25830.0,84.09,84.22,84.05,84.14,25830.0
2020-09-16 15:05:00,84.12,84.15,83.97,83.97,20875.0,84.12,84.15,83.97,83.97,20875.0
2020-09-16 15:10:00,83.96,83.99,83.53,83.73,20246.0,83.96,83.99,83.53,83.73,20246.0
2020-09-16 15:15:00,83.67,83.81,83.61,83.81,23675.0,83.67,83.81,83.61,83.81,23675.0
2020-09-16 15:20:00,83.79,83.89,83.73,83.73,36994.0,83.79,83.89,83.73,83.73,36994.0
2020-09-16 15:25:00,83.77,83.9,83.74,83.81,30371.0,83.77,83.9,83.74,83.81,30371.0
2020-09-16 15:30:00,83.8,83.85,83.55,83.8,36104.0,83.8,83.85,83.55,83.8,36104.0
2020-09-16 15:35:00,83.83,83.95,83.7,83.7,25280.0,83.83,83.95,83.7,83.7,25280.0
2020-09-16 15:40:00,83.7,83.82,83.59,83.8,20154.0,83.7,83.82,83.59,83.8,20154.0
2020-09-16 15:45:00,83.81,84.02,83.8,83.9,22237.0,83.81,84.02,83.8,83.9,22237.0
2020-09-16 15:50:00,83.92,83.96,83.69,83.74,25756.0,83.92,83.96,83.69,83.74,25756.0
2020-09-16 15:55:00,83.75,84.01,83.61,83.86,221723.0,83.75,84.01,83.61,83.86,221723.0
2020-09-17 09:30:00,83.06,83.13,82.44,82.98,51764.0,83.06,83.13,82.44,82.98,51764.0
2020-09-17 09:35:00,83.03,83.16,82.87,82.98,10226.0,83.03,83.16,82.87,82.98,10226.0
2020-09-17 09:40:00,82.97,83.05,82.73,82.75,24303.0,82.97,83.05,82.73,82.75,24303.0
2020-09-17 09:45:00,82.79,82.84,82.66,82.69,18346.0,82.79,82.84,82.66,82.69,18346.0
2020-09-17 09:50:00,82.75,83.19,82.75,83.12,9715.0,82.75,83.19,82.75,83.12,9715.0
2020-09-17 09:55:00,83.08,83.21,83.0,83.15,11356.0,83.08,83.21,83.0,83.15,11356.0
2020-09-17 10:00:00,83.16,83.34,83.09,83.13,7573.0,83.16,83.34,83.09,83.13,7573.0
2020-09-17 10:05:00,83.17,83.45,83.17,83.37,12056.0,83.17,83.45,83.17,83.37,12056.0
2020-09-17 10:10:00,83.37,83.72,83.37,83.5,7631.0,83.37,83.72,83.37,83.5,7631.0
2020-09-17 10:15:00,83.5,83.54,83.35,83.54,5624.0,83.5,83.54,83.35,83.54,5624.0
2020-09-17 10:20:00,83.54,83.63,83.29,83.3,6637.0,83.54,83.63,83.29,83.3,6637.0
2020-09-17 10:25:00,83.27,83.43,83.19,83.43,6017.0,83.27,83.43,83.19,83.43,6017.0
2020-09-17 10:30:00,83.42,83.53,83.27,83.5,13137.0,83.42,83.53,83.27,83.5,13137.0
2020-09-17 10:35:00,83.48,83.5,83.32,83.41,8292.0,83.48,83.5,83.32,83.41,8292.0
2020-09-17 10:40:00,83.41,83.5,83.36,83.43,9313.0,83.41,83.5,83.36,83.43,9313.0
2020-09-17 10:45:00,83.46,83.62,83.46,83.54,9045.0,83.46,83.62,83.46,83.54,9045.0
2020-09-17 10:50:00,83.6,83.75,83.57,83.65,6717.0,83.6,83.75,83.57,83.65,6717.0
2020-09-17 10:55:00,83.6,83.68,83.54,83.59,19938.0,83.6,83.68,83.54,83.59,19938.0
2020-09-17 11:00:00,83.59,83.93,83.59,83.9,13040.0,83.59,83.93,83.59,83.9,13040.0
2020-09-17 11:05:00,83.88,83.9,83.81,83.84,9109.0,83.88,83.9,83.81,83.84,9109.0
2020-09-17 11:10:00,83.84,83.84,83.65,83.76,14005.0,83.84,83.84,83.65,83.76,14005.0
2020-09-17 11:15:00,83.8,83.82,83.68,83.77,7774.0,83.8,83.82,83.68,83.77,7774.0
2020-09-17 11:20:00,83.78,83.79,83.71,83.79,10125.0,83.78,83.79,83.71,83.79,10125.0
2020-09-17 11:25:00,83.78,83.79,83.55,83.61,9067.0,83.78,83.79,83.55,83.61,9067.0
2020-09-17 11:30:00,83.59,83.63,83.45,83.63,16834.0,83.59,83.63,83.45,83.63,16834.0
2020-09-17 11:35:00,83.63,83.65,83.48,83.48,11574.0,83.63,83.65,83.48,83.48,11574.0
2020-09-17 11:40:00,83.5,83.59,83.45,83.53,20490.0,83.5,83.59,83.45,83.53,20490.0
2020-09-17 11:45:00,83.51,83.56,83.49,83.53,18414.0,83.51,83.56,83.49,83.53,18414.0
2020-09-17 11:50:00,83.55,83.57,83.43,83.49,36646.0,83.55,83.57,83.43,83.49,36646.0
2020-09-17 11:55:00,83.49,83.53,83.35,83.43,15475.0,83.49,83.53,83.35,83.43,15475.0
2020-09-17 12:00:00,83.41,83.54,83.35,83.5,14889.0,83.41,83.54,83.35,83.5,14889.0
2020-09-17 12:05:00,83.53,83.57,83.13,83.14,21302.0,83.53,83.57,83.13,83.14,21302.0
2020-09-17 12:10:00,83.19,83.21,82.91,82.98,26959.0,83.19,83.21,82.91,82.98,26959.0
2020-09-17 12:15:00,82.99,83.0,82.87,83.0,21037.0,82.99,83.0,82.87,83.0,21037.0
2020-09-17 12:20:00,82.98,83.02,82.82,82.88,29670.0,82.98,83.02,82.82,82.88,29670.0
2020-09-17 12:25:00,82.89,82.98,82.8,82.98,35598.0,82.89,82.98,82.8,82.98,35598.0
2020-09-17 12:30:00,82.94,83.04,82.9,83.0,8254.0,82.94,83.04,82.9,83.0,8254.0
2020-09-17 12:35:00,83.02,83.09,82.98,83.05,10766.0,83.02,83.09,82.98,83.05,10766.0
2020-09-17 12:40:00,83.08,83.08,82.92,83.0,27409.0,83.08,83.08,82.92,83.0,27409.0
2020-09-17 12:45:00,82.97,83.08,82.9,83.01,17591.0,82.97,83.08,82.9,83.01,17591.0
2020-09-17 12:50:00,83.0,83.07,82.92,83.04,11878.0,83.0,83.07,82.92,83.04,11878.0
2020-09-17 12:55:00,83.04,83.25,83.04,83.23,96624.0,83.04,83.25,83.04,83.23,96624.0
2020-09-17 13:00:00,83.2,83.23,83.16,83.21,4470.0,83.2,83.23,83.16,83.21,4470.0
2020-09-17 13:05:00,83.19,83.25,83.14,83.14,9082.0,83.19,83.25,83.14,83.14,9082.0
2020-09-17 13:10:00,83.16,83.21,83.09,83.09,12721.0,83.16,83.21,83.09,83.09,12721.0
2020-09-17 13:15:00,83.13,83.15,83.05,83.09,12207.0,83.13,83.15,83.05,83.09,12207.0
2020-09-17 13:20:00,83.11,83.19,83.1,83.11,3598.0,83.11,83.19,83.1,83.11,3598.0
2020-09-17 13:25:00,83.13,83.17,83.07,83.09,18327.0,83.13,83.17,83.07,83.09,18327.0
2020-09-17 13:30:00,83.09,83.23,83.07,83.2,6309.0,83.09,83.23,83.07,83.2,6309.0
2020-09-17 13:35:00,83.19,83.21,83.11,83.14,8196.0,83.19,83.21,83.11,83.14,8196.0
2020-09-17 13:40:00,83.11,83.23,83.11,83.2,16488.0,83.11,83.23,83.11,83.2,16488.0
2020-09-17 13:45:00,83.19,83.33,83.15,83.33,19124.0,83.19,83.33,83.15,83.33,19124.0
2020-09-17 13:50:00,83.3,83.31,83.2,83.24,14704.0,83.3,83.31,83.2,83.24,14704.0
2020-09-17 13:55:00,83.26,83.27,83.12,83.16,9153.0,83.26,83.27,83.12,83.16,9153.0
2020-09-17 14:00:00,83.15,83.31,83.15,83.3,23954.0,83.15,83.31,83.15,83.3,23954.0
2020-09-17 14:05:00,83.29,83.38,83.29,83.34,4844.0,83.29,83.38,83.29,83.34,4844.0
2020-09-17 14:10:00,83.35,83.5,83.32,83.47,7515.0,83.35,83.5,83.32,83.47,7515.0
2020-09-17 14:15:00,83.47,83.56,83.43,83.45,8177.0,83.47,83.56,83.43,83.45,8177.0
2020-09-17 14:20:00,83.45,83.48,83.32,83.32,7153.0,83.45,83.48,83.32,83.32,7153.0
2020-09-17 14:25:00,83.34,83.37,83.2,83.22,13832.0,83.34,83.37,83.2,83.22,13832.0
2020-09-17 14:30:00,83.2,83.31,83.17,83.25,25758.0,83.2,83.31,83.17,83.25,25758.0
2020-09-17 14:35:00,83.23,83.31,83.19,83.24,42519.0,83.23,83.31,83.19,83.24,42519.0
2020-09-17 14:40:00,83.25,83.4,83.22,83.36,33103.0,83.25,83.4,83.22,83.36,33103.0
2020-09-17 14:45:00,83.33,83.46,83.28,83.41,24684.0,83.33,83.46,83.28,83.41,24684.0
2020-09-17 14:50:00,83.41,83.59,83.4,83.56,21830.0,83.41,83.59,83.4,83.56,21830.0
2020-09-17 14:55:00,83.54,83.59,83.45,83.48,23676.0,83.54,83.59,83.45,83.48,23676.0
2020-09-17 15:00:00,83.48,83.52,83.34,83.37,28941.0,83.48,83.52,83.34,83.37,28941.0
2020-09-17 15:05:00,83.34,83.49,83.32,83.46,24739.0,83.34,83.49,83.32,83.46,24739.0
2020-09-17 15:10:00,83.46,83.68,83.46,83.63,20668.0,83.46,83.68,83.46,83.63,20668.0
2020-09-17 15:15:00,83.63,83.66,83.4,83.41,117796.0,83.63,83.66,83.4,83.41,117796.0
2020-09-17 15:20:00,83.43,83.53,83.42,83.45,23773.0,83.43,83.53,83.42,83.45,23773.0
2020-09-17 15:25:00,83.45,83.51,83.4,83.46,31494.0,83.45,83.51,83.4,83.46,31494.0
2020-09-17 15:30:00,83.46,83.7,83.43,83.62,22525.0,83.46,83.7,83.43,83.62,22525.0
2020-09-17 15:35:00,83.62,83.74,83.58,83.71,99326.0,83.62,83.74,83.58,83.71,99326.0
2020-09-17 15:40:00,83.74,83.8,83.62,83.62,16771.0,83.74,83.8,83.62,83.62,16771.0
2020-09-17 15:45:00,83.58,83.65,83.47,83.63,33793.0,83.58,83.65,83.47,83.63,33793.0
2020-09-17 15:50:00,83.61,83.71,83.57,83.68,38464.0,83.61,83.71,83.57,83.68,38464.0
2020-09-17 15:55:00,83.67,83.71,83.59,83.69,77371.0,83.67,83.71,83.59,83.69,77371.0
2020-09-18 09:30:00,83.58,84.33,83.58,84.32,423872.0,83.58,84.33,83.58,84.32,423872.0
2020-09-18 09:35:00,84.32,84.33,84.09,84.14,15688.0,84.32,84.33,84.09,84.14,15688.0
2020-09-18 09:40:00,84.19,84.78,84.19,84.64,14386.0,84.19,84.78,84.19,84.64,14386.0
2020-09-18 09:45:00,84.72,84.77,84.33,84.33,12326.0,84.72,84.77,84.33,84.33,12326.0
2020-09-18 09:50:00,84.3,84.84,84.28,84.84,64509.0,84.3,84.84,84.28,84.84,64509.0
2020-09-18 09:55:00,84.76,84.86,84.7,84.74,11673.0,84.76,84.86,84.7,84.74,11673.0
2020-09-18 10:00:00,84.66,84.83,84.39,84.45,24393.0,84.66,84.83,84.39,84.45,24393.0
2020-09-18 10:05:00,84.48,84.53,84.29,84.3,11488.0,84.48,84.53,84.29,84.3,11488.0
2020-09-18 10:10:00,84.3,84.34,84.21,84.3,6699.0,84.3,84.34,84.21,84.3,6699.0
2020-09-18 10:15:00,84.29,84.37,84.19,84.19,10173.0,84.29,84.37,84.19,84.19,10173.0
2020-09-18 10:20:00,84.12,84.32,84.09,84.29,3783.0,84.12,84.32,84.09,84.29,3783.0
2020-09-18 10:25:00,84.28,84.43,84.23,84.41,7772.0,84.28,84.43,84.23,84.41,7772.0
2020-09-18 10:30:00,84.39,84.43,84.26,84.28,6540.0,84.39,84.43,84.26,84.28,6540.0
2020-09-18 10:35:00,84.29,84.29,84.14,84.18,10034.0,84.29,84.29,84.14,84.18,10034.0
2020-09-18 10:40:00,84.2,84.3,84.14,84.27,8701.0,84.2,84.3,84.14,84.27,8701.0
2020-09-18 10:45:00,84.27,84.3,83.82,83.91,27941.0,84.27,84.3,83.82,83.91,27941.0
2020-09-18 10:50:00,83.91,83.97,83.76,83.86,15839.0,83.91,83.97,83.76,83.86,15839.0
2020-09-18 10:55:00,83.88,83.89,83.74,83.86,15500.0,83.88,83.89,83.74,83.86,15500.0
2020-09-18 11:00:00,83.86,83.91,83.78,83.81,12423.0,83.86,83.91,83.78,83.81,12423.0
2020-09-18 11:05:00,83.83,84.04,83.82,83.93,9162.0,83.83,84.04,83.82,83.93,9162.0
2020-09-18 11:10:00,83.95,83.95,83.7,83.82,22144.0,83.95,83.95,83.7,83.82,22144.0
2020-09-18 11:15:00,83.82,84.01,83.76,83.79,14020.0,83.82,84.01,83.76,83.79,14020.0
2020-09-18 11:20:00,83.79,84.0,83.78,83.96,11185.0,83.79,84.0,83.78,83.96,11185.0
2020-09-18 11:25:00,83.95,83.98,83.79,83.86,10342.0,83.95,83.98,83.79,83.86,10342.0
2020-09-18 11:30:00,83.89,83.94,83.77,83.77,9380.0,83.89,83.94,83.77,83.77,9380.0
2020-09-18 11:35:00,83.71,83.82,83.69,83.8,8924.0,83.71,83.82,83.69,83.8,8924.0
2020-09-18 11:40:00,83.83,83.84,83.68,83.7,6300.0,83.83,83.84,83.68,83.7,6300.0
2020-09-18 11:45:00,83.69,84.08,83.69,84.02,9150.0,83.69,84.08,83.69,84.02,9150.0
2020-09-18 11:50:00,84.04,84.07,83.96,84.0,6393.0,84.04,84.07,83.96,84.0,6393.0
2020-09-18 11:55:00,84.03,84.15,83.97,84.11,7725.0,84.03,84.15,83.97,84.11,7725.0
2020-09-18 12:00:00,84.08,84.12,83.97,84.0,7933.0,84.08,84.12,83.97,84.0,7933.0
2020-09-18 12:05:00,84.01,84.13,83.96,84.05,6843.0,84.01,84.13,83.96,84.05,6843.0
2020-09-18 12:10:00,84.03,84.06,83.94,84.03,14180.0,84.03,84.06,83.94,84.03,14180.0
2020-09-18 12:15:00,84.0,84.03,83.81,83.81,10240.0,84.0,84.03,83.81,83.81,10240.0
2020-09-18 12:20:00,83.85,83.87,83.74,83.87,7614.0,83.85,83.87,83.74,83.87,7614.0
2020-09-18 12:25:00,83.86,83.93,83.78,83.9,9969.0,83.86,83.93,83.78,83.9,9969.0
2020-09-18 12:30:00,83.88,83.9,83.58,83.6,10559.0,83.88,83.9,83.58,83.6,10559.0
2020-09-18 12:35:00,83.63,83.71,83.59,83.66,19041.0,83.63,83.71,83.59,83.66,19041.0
2020-09-18 12:40:00,83.66,83.69,83.57,83.58,10639.0,83.66,83.69,83.57,83.58,10639.0
2020-09-18 12:45:00,83.59,83.63,83.45,83.53,39765.0,83.59,83.63,83.45,83.53,39765.0
2020-09-18 12:50:00,83.46,83.67,83.46,83.52,7756.0,83.46,83.67,83.46,83.52,7756.0
2020-09-18 12:55:00,83.5,83.57,83.47,83.52,16089.0,83.5,83.57,83.47,83.52,16089.0
2020-09-18 13:00:00,83.5,83.61,83.41,83.49,13838.0,83.5,83.61,83.41,83.49,13838.0
2020-09-18 13:05:00,83.48,83.49,83.26,83.31,13017.0,83.48,83.49,83.26,83.31,13017.0
2020-09-18 13:10:00,83.31,83.4,83.27,83.34,15372.0,83.31,83.4,83.27,83.34,15372.0
2020-09-18 13:15:00,83.31,83.31,83.2,83.22,17726.0,83.31,83.31,83.2,83.22,17726.0
2020-09-18 13:20:00,83.2,83.22,83.1,83.16,53339.0,83.2,83.22,83.1,83.16,53339.0
2020-09-18 13:25:00,83.16,83.16,82.94,82.96,73169.0,83.16,83.16,82.94,82.96,73169.0
2020-09-18 13:30:00,82.9,82.9,82.56,82.71,9397.0,82.9,82.9,82.56,82.71,9397.0
2020-09-18 13:35:00,82.72,82.75,82.55,82.7,9683.0,82.72,82.75,82.55,82.7,9683.0
2020-09-18 13:40:00,82.74,82.85,82.74,82.76,7849.0,82.74,82.85,82.74,82.76,7849.0
2020-09-18 13:45:00,82.75,82.83,82.67,82.67,8694.0,82.75,82.83,82.67,82.67,8694.0
2020-09-18 13:50:00,82.66,82.67,82.55,82.61,8461.0,82.66,82.67,82.55,82.61,8461.0
2020-09-18 13:55:00,82.6,82.61,82.55,82.55,9742.0,82.6,82.61,82.55,82.55,9742.0
2020-09-18 14:00:00,82.56,82.57,82.35,82.44,31306.0,82.56,82.57,82.35,82.44,31306.0
2020-09-18 14:05:00,82.45,82.63,82.43,82.55,8510.0,82.45,82.63,82.43,82.55,8510.0
2020-09-18 14:10:00,82.52,82.56,82.4,82.46,14559.0,82.52,82.56,82.4,82.46,14559.0
2020-09-18 14:15:00,82.45,82.51,82.31,82.35,20527.0,82.45,82.51,82.31,82.35,20527.0
2020-09-18 14:20:00,82.31,82.54,82.31,82.48,28381.0,82.31,82.54,82.31,82.48,28381.0
2020-09-18 14:25:00,82.47,82.56,82.45,82.54,14024.0,82.47,82.56,82.45,82.54,14024.0
2020-09-18 14:30:00,82.55,82.6,82.49,82.6,11820.0,82.55,82.6,82.49,82.6,11820.0
2020-09-18 14:35:00,82.61,82.64,82.53,82.64,14570.0,82.61,82.64,82.53,82.64,14570.0
2020-09-18 14:40:00,82.65,82.69,82.51,82.56,14707.0,82.65,82.69,82.51,82.56,14707.0
2020-09-18 14:45:00,82.56,82.68,82.54,82.67,7386.0,82.56,82.68,82.54,82.67,7386.0
2020-09-18 14:50:00,82.66,82.71,82.54,82.65,26968.0,82.66,82.71,82.54,82.65,26968.0
2020-09-18 14:55:00,82.64,82.94,82.63,82.94,30988.0,82.64,82.94,82.63,82.94,30988.0
2020-09-18 15:00:00,82.97,83.09,82.93,83.07,14233.0,82.97,83.09,82.93,83.07,14233.0
2020-09-18 15:05:00,83.05,83.07,82.98,83.02,24417.0,83.05,83.07,82.98,83.02,24417.0
2020-09-18 15:10:00,83.03,83.05,82.9,82.94,11718.0,83.03,83.05,82.9,82.94,11718.0
2020-09-18 15:15:00,82.94,83.01,82.85,82.94,67195.0,82.94,83.01,82.85,82.94,67195.0
2020-09-18 15:20:00,82.95,83.03,82.92,83.0,10300.0,82.95,83.03,82.92,83.0,10300.0
2020-09-18 15:25:00,83.02,83.12,83.02,83.1,10959.0,83.02,83.12,83.02,83.1,10959.0
2020-09-18 15:30:00,83.11,83.24,83.0,83.09,17507.0,83.11,83.24,83.0,83.09,17507.0
2020-09-18 15:35:00,83.08,83.11,83.03,83.08,24883.0,83.08,83.11,83.03,83.08,24883.0
2020-09-18 15:40:00,83.08,83.1,82.95,82.95,23756.0,83.08,83.1,82.95,82.95,23756.0
2020-09-18 15:45:00,82.95,83.1,82.95,82.96,47501.0,82.95,83.1,82.95,82.96,47501.0
2020-09-18 15:50:00,82.92,83.19,82.63,83.17,115237.0,82.92,83.19,82.63,83.17,115237.0
2020-09-18 15:55:00,83.2,83.44,83.17,83.17,357261.0,83.2,83.44,83.17,83.17,357261.0
2020-09-21 09:30:00,81.61,82.2,81.32,81.44,35636.0,81.61,82.2,81.32,81.44,35636.0
2020-09-21 09:35:00,81.5,81.56,81.06,81.29,37641.0,81.5,81.56,81.06,81.29,37641.0
2020-09-21 09:40:00,81.3,81.7,81.13,81.5,16948.0,81.3,81.7,81.13,81.5,16948.0
2020-09-21 09:45:00,81.54,81.83,81.46,81.63,11881.0,81.54,81.83,81.46,81.63,11881.0
2020-09-21 09:50:00,81.58,81.63,81.15,81.24,35960.0,81.58,81.63,81.15,81.24,35960.0
2020-09-21 09:55:00,81.24,81.34,81.13,81.19,12440.0,81.24,81.34,81.13,81.19,12440.0
2020-09-21 10:00:00,81.15,81.28,80.44,80.51,50121.0,81.15,81.28,80.44,80.51,50121.0
2020-09-21 10:05:00,80.38,80.41,80.19,80.26,23063.0,80.38,80.41,80.19,80.26,23063.0
2020-09-21 10:10:00,80.27,80.36,80.18,80.27,15903.0,80.27,80.36,80.18,80.27,15903.0
2020-09-21 10:15:00,80.25,80.25,79.94,80.07,32702.0,80.25,80.25,79.94,80.07,32702.0
2020-09-21 10:20:00,80.06,80.09,79.76,80.02,19913.0,80.06,80.09,79.76,80.02,19913.0
2020-09-21 10:25:00,80.0,80.14,79.84,79.88,12589.0,80.0,80.14,79.84,79.88,12589.0
2020-09-21 10:30:00,79.92,79.92,79.75,79.76,5087.0,79.92,79.92,79.75,79.76,5087.0
2020-09-21 10:35:00,79.78,79.85,79.71,79.78,7038.0,79.78,79.85,79.71,79.78,7038.0
2020-09-21 10:40:00,79.7,79.95,79.7,79.86,6299.0,79.7,79.95,79.7,79.86,6299.0
2020-09-21 10:45:00,79.87,80.03,79.86,80.03,9749.0,79.87,80.03,79.86,80.03,9749.0
2020-09-21 10:50:00,79.95,80.02,79.83,79.99,9481.0,79.95,80.02,79.83,79.99,9481.0
2020-09-21 10:55:00,79.99,80.01,79.83,79.9,16339.0,79.99,80.01,79.83,79.9,16339.0
2020-09-21 11:00:00,79.87,80.13,79.82,80.13,13454.0,79.87,80.13,79.82,80.13,13454.0
2020-09-21 11:05:00,80.12,80.24,80.09,80.16,19367.0,80.12,80.24,80.09,80.16,19367.0
2020-09-21 11:10:00,80.16,80.31,80.12,80.17,17704.0,80.16,80.31,80.12,80.17,17704.0
2020-09-21 11:15:00,80.18,80.24,80.11,80.18,8442.0,80.18,80.24,80.11,80.18,8442.0
2020-09-21 11:20:00,80.19,80.24,80.05,80.08,17792.0,80.19,80.24,80.05,80.08,17792.0
2020-09-21 11:25:00,80.09,80.19,80.0,80.19,15489.0,80.09,80.19,80.0,80.19,15489.0
2020-09-21 11:30:00,80.16,80.27,80.13,80.22,8437.0,80.16,80.27,80.13,80.22,8437.0
2020-09-21 11:35:00,80.2,80.32,80.13,80.26,9179.0,80.2,80.32,80.13,80.26,9179.0
2020-09-21 11:40:00,80.27,80.43,80.18,80.21,9097.0,80.27,80.43,80.18,80.21,9097.0
2020-09-21 11:45:00,80.24,80.48,80.19,80.47,8522.0,80.24,80.48,80.19,80.47,8522.0
2020-09-21 11:50:00,80.43,80.5,80.4,80.42,5013.0,80.43,80.5,80.4,80.42,5013.0
2020-09-21 11:55:00,80.39,80.5,80.37,80.38,4057.0,80.39,80.5,80.37,80.38,4057.0
2020-09-21 12:00:00,80.36,80.58,80.35,80.55,4944.0,80.36,80.58,80.35,80.55,4944.0
2020-09-21 12:05:00,80.56,80.66,80.55,80.62,5776.0,80.56,80.66,80.55,80.62,5776.0
2020-09-21 12:10:00,80.56,80.61,80.4,80.4,6643.0,80.56,80.61,80.4,80.4,6643.0
2020-09-21 12:15:00,80.39,80.48,80.34,80.4,6530.0,80.39,80.48,80.34,80.4,6530.0
2020-09-21 12:20:00,80.41,80.5,80.29,80.5,7698.0,80.41,80.5,80.29,80.5,7698.0
2020-09-21 12:25:00,80.49,80.59,80.47,80.48,10097.0,80.49,80.59,80.47,80.48,10097.0
2020-09-21 12:30:00,80.44,80.52,80.24,80.27,11229.0,80.44,80.52,80.24,80.27,11229.0
2020-09-21 12:35:00,80.26,80.32,80.21,80.29,11587.0,80.26,80.32,80.21,80.29,11587.0
2020-09-21 12:40:00,80.29,80.39,80.18,80.2,6778.0,80.29,80.39,80.18,80.2,6778.0
2020-09-21 12:45:00,80.22,80.24,80.12,80.16,5142.0,80.22,80.24,80.12,80.16,5142.0
2020-09-21 12:50:00,80.18,80.2,80.06,80.14,7790.0,80.18,80.2,80.06,80.14,7790.0
2020-09-21 12:55:00,80.12,80.19,79.99,80.04,10225.0,80.12,80.19,79.99,80.04,10225.0
2020-09-21 13:00:00,80.06,80.11,79.95,80.07,11041.0,80.06,80.11,79.95,80.07,11041.0
2020-09-21 13:05:00,80.06,80.15,80.0,80.15,4942.0,80.06,80.15,80.0,80.15,4942.0
2020-09-21 13:10:00,80.12,80.28,80.09,80.28,5296.0,80.12,80.28,80.09,80.28,5296.0
2020-09-21 13:15:00,80.29,80.35,80.18,80.19,6004.0,80.29,80.35,80.18,80.19,6004.0
2020-09-21 13:20:00,80.22,80.48,80.2,80.48,9781.0,80.22,80.48,80.2,80.48,9781.0
2020-09-21 13:25:00,80.48,80.64,80.47,80.64,10148.0,80.48,80.64,80.47,80.64,10148.0
2020-09-21 13:30:00,80.62,80.76,80.58,80.72,12433.0,80.62,80.76,80.58,80.72,12433.0
2020-09-21 13:35:00,80.75,80.86,80.68,80.77,8754.0,80.75,80.86,80.68,80.77,8754.0
2020-09-21 13:40:00,80.79,80.85,80.68,80.69,14665.0,80.79,80.85,80.68,80.69,14665.0
2020-09-21 13:45:00,80.67,80.74,80.64,80.71,14200.0,80.67,80.74,80.64,80.71,14200.0
2020-09-21 13:50:00,80.69,80.69,80.51,80.52,29542.0,80.69,80.69,80.51,80.52,29542.0
2020-09-21 13:55:00,80.45,80.55,80.41,80.44,4296.0,80.45,80.55,80.41,80.44,4296.0
2020-09-21 14:00:00,80.42,80.54,80.38,80.5,17678.0,80.42,80.54,80.38,80.5,17678.0
2020-09-21 14:05:00,80.5,80.51,80.32,80.41,12404.0,80.5,80.51,80.32,80.41,12404.0
2020-09-21 14:10:00,80.41,80.44,80.25,80.29,7740.0,80.41,80.44,80.25,80.29,7740.0
2020-09-21 14:15:00,80.33,80.36,80.2,80.27,10188.0,80.33,80.36,80.2,80.27,10188.0
2020-09-21 14:20:00,80.28,80.51,80.25,80.43,11122.0,80.28,80.51,80.25,80.43,11122.0
2020-09-21 14:25:00,80.44,80.56,80.4,80.45,9415.0,80.44,80.56,80.4,80.45,9415.0
2020-09-21 14:30:00,80.45,80.46,80.18,80.27,11650.0,80.45,80.46,80.18,80.27,11650.0
2020-09-21 14:35:00,80.24,80.24,80.13,80.22,7524.0,80.24,80.24,80.13,80.22,7524.0
2020-09-21 14:40:00,80.2,80.28,80.16,80.16,5636.0,80.2,80.28,80.16,80.16,5636.0
2020-09-21 14:45:00,80.16,80.18,80.09,80.1,4931.0,80.16,80.18,80.09,80.1,4931.0
2020-09-21 14:50:00,80.11,80.24,80.09,80.22,4002.0,80.11,80.24,80.09,80.22,4002.0
2020-09-21 14:55:00,80.25,80.44,80.25,80.41,6583.0,80.25,80.44,80.25,80.41,6583.0
2020-09-21 15:00:00,80.38,80.56,80.36,80.55,6198.0,80.38,80.56,80.36,80.55,6198.0
2020-09-21 15:05:00,80.56,80.68,80.51,80.65,6724.0,80.56,80.68,80.51,80.65,6724.0
2020-09-21 15:10:00,80.64,80.76,80.64,80.69,6743.0,80.64,80.76,80.64,80.69,6743.0
2020-09-21 15:15:00,80.7,80.9,80.7,80.8,10161.0,80.7,80.9,80.7,80.8,10161.0
2020-09-21 15:20:00,80.81,80.97,80.74,80.95,9193.0,80.81,80.97,80.74,80.95,9193.0
2020-09-21 15:25:00,80.94,81.02,80.9,80.94,16640.0,80.94,81.02,80.9,80.94,16640.0
2020-09-21 15:30:00,80.95,80.97,80.78,80.93,18106.0,80.95,80.97,80.78,80.93,18106.0
2020-09-21 15:35:00,80.92,81.21,80.92,81.15,31554.0,80.92,81.21,80.92,81.15,31554.0
2020-09-21 15:40:00,81.16,81.23,81.06,81.19,30926.0,81.16,81.23,81.06,81.19,30926.0
2020-09-21 15:45:00,81.19,81.24,81.11,81.18,35381.0,81.19,81.24,81.11,81.18,35381.0
2020-09-21 15:50:00,81.19,81.5,81.18,81.42,53434.0,81.19,81.5,81.18,81.42,53434.0
2020-09-21 15:55:00,81.43,81.55,81.38,81.45,109687.0,81.43,81.55,81.38,81.45,109687.0
2020-09-22 09:30:00,81.25,81.45,80.48,80.55,67586.0,81.25,81.45,80.48,80.55,67586.0
2020-09-22 09:35:00,80.55,80.6,79.96,79.99,32459.0,80.55,80.6,79.96,79.99,32459.0
2020-09-22 09:40:00,79.99,80.13,79.71,79.77,48729.0,79.99,80.13,79.71,79.77,48729.0
2020-09-22 09:45:00,79.77,79.94,79.44,79.48,130309.0,79.77,79.94,79.44,79.48,130309.0
2020-09-22 09:50:00,79.49,79.53,78.79,79.07,131232.0,79.49,79.53,78.79,79.07,131232.0
2020-09-22 09:55:00,79.04,79.19,78.82,79.05,70615.0,79.04,79.19,78.82,79.05,70615.0
2020-09-22 10:00:00,79.07,79.21,78.82,78.91,86742.0,79.07,79.21,78.82,78.91,86742.0
2020-09-22 10:05:00,78.9,79.05,78.79,78.94,47145.0,78.9,79.05,78.79,78.94,47145.0
2020-09-22 10:10:00,78.94,79.05,78.64,78.64,61541.0,78.94,79.05,78.64,78.64,61541.0
2020-09-22 10:15:00,78.66,78.71,78.54,78.56,69959.0,78.66,78.71,78.54,78.56,69959.0
2020-09-22 10:20:00,78.56,78.64,78.39,78.4,56500.0,78.56,78.64,78.39,78.4,56500.0
2020-09-22 10:25:00,78.4,78.54,78.37,78.51,61121.0,78.4,78.54,78.37,78.51,61121.0
2020-09-22 10:30:00,78.51,78.62,78.18,78.23,51339.0,78.51,78.62,78.18,78.23,51339.0
2020-09-22 10:35:00,78.24,78.35,78.16,78.17,38618.0,78.24,78.35,78.16,78.17,38618.0
2020-09-22 10:40:00,78.17,78.31,78.14,78.15,46306.0,78.17,78.31,78.14,78.15,46306.0
2020-09-22 10:45:00,78.13,78.15,78.02,78.1,39130.0,78.13,78.15,78.02,78.1,39130.0
2020-09-22 10:50:00,78.09,78.3,78.07,78.18,38081.0,78.09,78.3,78.07,78.18,38081.0
2020-09-22 10:55:00,78.19,78.27,77.91,77.92,52192.0,78.19,78.27,77.91,77.92,52192.0
2020-09-22 11:00:00,77.94,78.06,77.8,77.87,32746.0,77.94,78.06,77.8,77.87,32746.0
2020-09-22 11:05:00,77.88,77.97,77.81,77.82,25995.0,77.88,77.97,77.81,77.82,25995.0
2020-09-22 11:10:00,77.84,77.9,77.65,77.73,30919.0,77.84,77.9,77.65,77.73,30919.0
2020-09-22 11:15:00,77.73,78.11,77.73,78.06,28668.0,77.73,78.11,77.73,78.06,28668.0
2020-09-22 11:20:00,78.08,78.08,77.87,77.95,25371.0,78.08,78.08,77.87,77.95,25371.0
2020-09-22 11:25:00,77.94,77.97,77.8,77.91,30367.0,77.94,77.97,77.8,77.91,30367.0
2020-09-22 11:30:00,77.92,77.95,77.71,77.71,25843.0,77.92,77.95,77.71,77.71,25843.0
2020-09-22 11:35:00,77.72,78.13,77.7,78.08,24114.0,77.72,78.13,77.7,78.08,24114.0
2020-09-22 11:40:00,78.07,78.36,78.06,78.24,28113.0,78.07,78.36,78.06,78.24,28113.0
2020-09-22 11:45:00,78.27,78.34,78.24,78.29,16167.0,78.27,78.34,78.24,78.29,16167.0
2020-09-22 11:50:00,78.29,78.29,78.13,78.16,27934.0,78.29,78.29,78.13,78.16,27934.0
2020-09-22 11:55:00,78.14,78.42,78.13,78.31,21673.0,78.14,78.42,78.13,78.31,21673.0
2020-09-22 12:00:00,78.31,78.46,78.28,78.44,20435.0,78.31,78.46,78.28,78.44,20435.0
2020-09-22 12:05:00,78.45,78.47,78.35,78.38,16455.0,78.45,78.47,78.35,78.38,16455.0
2020-09-22 12:10:00,78.37,78.43,78.32,78.36,17371.0,78.37,78.43,78.32,78.36,17371.0
2020-09-22 12:15:00,78.36,78.36,78.16,78.17,24079.0,78.36,78.36,78.16,78.17,24079.0
2020-09-22 12:20:00,78.19,78.36,78.16,78.3,16044.0,78.19,78.36,78.16,78.3,16044.0
2020-09-22 12:25:00,78.3,78.33,78.24,78.33,14182.0,78.3,78.33,78.24,78.33,14182.0
2020-09-22 12:30:00,78.34,78.44,78.31,78.4,23003.0,78.34,78.44,78.31,78.4,23003.0
2020-09-22 12:35:00,78.39,78.5,78.39,78.41,14365.0,78.39,78.5,78.39,78.41,14365.0
2020-09-22 12:40:00,78.41,78.42,78.33,78.37,13813.0,78.41,78.42,78.33,78.37,13813.0
2020-09-22 12:45:00,78.38,78.38,78.25,78.28,16826.0,78.38,78.38,78.25,78.28,16826.0
2020-09-22 12:50:00,78.26,78.3,78.14,78.15,15617.0,78.26,78.3,78.14,78.15,15617.0
2020-09-22 12:55:00,78.15,78.16,78.02,78.04,32387.0,78.15,78.16,78.02,78.04,32387.0
2020-09-22 13:00:00,78.07,78.11,78.01,78.04,11302.0,78.07,78.11,78.01,78.04,11302.0
2020-09-22 13:05:00,78.02,78.07,78.0,78.03,12522.0,78.02,78.07,78.0,78.03,12522.0
2020-09-22 13:10:00,78.02,78.16,78.02,78.06,16653.0,78.02,78.16,78.02,78.06,16653.0
2020-09-22 13:15:00,78.06,78.11,78.03,78.08,9380.0,78.06,78.11,78.03,78.08,9380.0
2020-09-22 13:20:00,78.09,78.17,78.09,78.15,6028.0,78.09,78.17,78.09,78.15,6028.0
2020-09-22 13:25:00,78.16,78.17,78.09,78.14,6866.0,78.16,78.17,78.09,78.14,6866.0
2020-09-22 13:30:00,78.14,78.17,78.11,78.13,12237.0,78.14,78.17,78.11,78.13,12237.0
2020-09-22 13:35:00,78.13,78.13,78.03,78.08,19324.0,78.13,78.13,78.03,78.08,19324.0
2020-09-22 13:40:00,78.09,78.28,78.09,78.23,17670.0,78.09,78.28,78.09,78.23,17670.0
2020-09-22 13:45:00,78.22,78.43,78.2,78.29,23649.0,78.22,78.43,78.2,78.29,23649.0
2020-09-22 13:50:00,78.28,78.33,78.25,78.31,15986.0,78.28,78.33,78.25,78.31,15986.0
2020-09-22 13:55:00,78.29,78.39,78.27,78.36,21441.0,78.29,78.39,78.27,78.36,21441.0
2020-09-22 14:00:00,78.36,78.43,78.35,78.43,27241.0,78.36,78.43,78.35,78.43,27241.0
2020-09-22 14:05:00,78.41,78.57,78.41,78.51,13722.0,78.41,78.57,78.41,78.51,13722.0
2020-09-22 14:10:00,78.51,78.59,78.48,78.55,16905.0,78.51,78.59,78.48,78.55,16905.0
2020-09-22 14:15:00,78.56,78.56,78.4,78.45,27949.0,78.56,78.56,78.4,78.45,27949.0
2020-09-22 14:20:00,78.44,78.44,78.26,78.3,16527.0,78.44,78.44,78.26,78.3,16527.0
2020-09-22 14:25:00,78.31,78.37,78.27,78.3,14571.0,78.31,78.37,78.27,78.3,14571.0
2020-09-22 14:30:00,78.31,78.4,78.24,78.27,19236.0,78.31,78.4,78.24,78.27,19236.0
2020-09-22 14:35:00,78.28,78.38,78.2,78.33,29285.0,78.28,78.38,78.2,78.33,29285.0
2020-09-22 14:40:00,78.32,78.38,78.28,78.36,19310.0,78.32,78.38,78.28,78.36,19310.0
2020-09-22 14:45:00,78.35,78.36,78.26,78.26,16552.0,78.35,78.36,78.26,78.26,16552.0
2020-09-22 14:50:00,78.27,78.27,78.15,78.17,21738.0,78.27,78.27,78.15,78.17,21738.0
2020-09-22 14:55:00,78.17,78.32,78.16,78.31,44400.0,78.17,78.32,78.16,78.31,44400.0
2020-09-22 15:00:00,78.32,78.33,78.21,78.28,33340.0,78.32,78.33,78.21,78.28,33340.0
2020-09-22 15:05:00,78.26,78.35,78.25,78.32,81547.0,78.26,78.35,78.25,78.32,81547.0
2020-09-22 15:10:00,78.33,78.42,78.29,78.34,31158.0,78.33,78.42,78.29,78.34,31158.0
2020-09-22 15:15:00,78.33,78.38,78.3,78.33,26683.0,78.33,78.38,78.3,78.33,26683.0
2020-09-22 15:20:00,78.34,78.34,78.26,78.3,25635.0,78.34,78.34,78.26,78.3,25635.0
2020-09-22 15:25:00,78.3,78.44,78.29,78.41,26858.0,78.3,78.44,78.29,78.41,26858.0
2020-09-22 15:30:00,78.41,78.42,78.3,78.31,29017.0,78.41,78.42,78.3,78.31,29017.0
2020-09-22 15:35:00,78.31,78.47,78.3,78.47,34384.0,78.31,78.47,78.3,78.47,34384.0
2020-09-22 15:40:00,78.45,78.59,78.45,78.55,48850.0,78.45,78.59,78.45,78.55,48850.0
2020-09-22 15:45:00,78.55,78.7,78.53,78.7,78478.0,78.55,78.7,78.53,78.7,78478.0
2020-09-22 15:50:00,78.68,78.68,78.52,78.58,108961.0,78.68,78.68,78.52,78.58,108961.0
2020-09-22 15:55:00,78.58,78.69,78.57,78.68,225816.0,78.58,78.69,78.57,78.68,225816.0
2020-09-23 09:30:00,78.75,78.76,77.18,77.54,117840.0,78.75,78.76,77.18,77.54,117840.0
2020-09-23 09:35:00,77.46,77.77,76.61,76.7,141495.0,77.46,77.77,76.61,76.7,141495.0
2020-09-23 09:40:00,76.7,77.1,76.49,76.98,110859.0,76.7,77.1,76.49,76.98,110859.0
2020-09-23 09:45:00,76.98,77.54,76.87,77.39,57544.0,76.98,77.54,76.87,77.39,57544.0
2020-09-23 09:50:00,77.45,77.47,76.94,76.98,46994.0,77.45,77.47,76.94,76.98,46994.0
2020-09-23 09:55:00,76.96,77.09,76.75,76.9,50875.0,76.96,77.09,76.75,76.9,50875.0
2020-09-23 10:00:00,76.93,77.05,76.92,77.01,47663.0,76.93,77.05,76.92,77.01,47663.0
2020-09-23 10:05:00,77.0,77.02,76.83,76.95,32905.0,77.0,77.02,76.83,76.95,32905.0
2020-09-23 10:10:00,76.96,77.01,76.8,76.8,42994.0,76.96,77.01,76.8,76.8,42994.0
2020-09-23 10:15:00,76.82,76.86,76.7,76.85,33047.0,76.82,76.86,76.7,76.85,33047.0
2020-09-23 10:20:00,76.85,76.89,76.47,76.56,45279.0,76.85,76.89,76.47,76.56,45279.0
2020-09-23 10:25:00,76.55,76.64,76.43,76.45,49792.0,76.55,76.64,76.43,76.45,49792.0
2020-09-23 10:30:00,76.46,76.78,76.42,76.7,43991.0,76.46,76.78,76.42,76.7,43991.0
2020-09-23 10:35:00,76.68,76.68,76.39,76.41,33053.0,76.68,76.68,76.39,76.41,33053.0
2020-09-23 10:40:00,76.41,76.77,76.41,76.75,28494.0,76.41,76.77,76.41,76.75,28494.0
2020-09-23 10:45:00,76.73,77.11,76.72,77.07,21720.0,76.73,77.11,76.72,77.07,21720.0
2020-09-23 10:50:00,77.08,77.21,77.0,77.16,22339.0,77.08,77.21,77.0,77.16,22339.0
2020-09-23 10:55:00,77.2,77.31,76.99,77.07,15719.0,77.2,77.31,76.99,77.07,15719.0
2020-09-23 11:00:00,77.07,77.17,77.0,77.16,18766.0,77.07,77.17,77.0,77.16,18766.0
2020-09-23 11:05:00,77.15,77.26,77.15,77.17,22303.0,77.15,77.26,77.15,77.17,22303.0
2020-09-23 11:10:00,77.18,77.22,77.12,77.15,21899.0,77.18,77.22,77.12,77.15,21899.0
2020-09-23 11:15:00,77.14,77.18,77.12,77.13,14063.0,77.14,77.18,77.12,77.13,14063.0
2020-09-23 11:20:00,77.16,77.18,76.99,76.99,19650.0,77.16,77.18,76.99,76.99,19650.0
2020-09-23 11:25:00,77.0,77.03,76.88,76.92,16347.0,77.0,77.03,76.88,76.92,16347.0
2020-09-23 11:30:00,76.91,76.96,76.79,76.82,17819.0,76.91,76.96,76.79,76.82,17819.0
2020-09-23 11:35:00,76.8,76.87,76.7,76.76,15924.0,76.8,76.87,76.7,76.76,15924.0
2020-09-23 11:40:00,76.77,76.79,76.59,76.61,28239.0,76.77,76.79,76.59,76.61,28239.0
2020-09-23 11:45:00,76.6,76.7,76.54,76.7,12413.0,76.6,76.7,76.54,76.7,12413.0
2020-09-23 11:50:00,76.7,76.87,76.67,76.83,13377.0,76.7,76.87,76.67,76.83,13377.0
2020-09-23 11:55:00,76.82,76.9,76.75,76.81,19692.0,76.82,76.9,76.75,76.81,19692.0
2020-09-23 12:00:00,76.75,76.89,76.74,76.85,10872.0,76.75,76.89,76.74,76.85,10872.0
2020-09-23 12:05:00,76.84,77.0,76.8,77.0,11495.0,76.84,77.0,76.8,77.0,11495.0
2020-09-23 12:10:00,76.97,77.09,76.97,77.03,10804.0,76.97,77.09,76.97,77.03,10804.0
2020-09-23 12:15:00,77.05,77.08,76.91,76.97,12607.0,77.05,77.08,76.91,76.97,12607.0
2020-09-23 12:20:00,77.01,77.02,76.86,76.92,10849.0,77.01,77.02,76.86,76.92,10849.0
2020-09-23 12:25:00,76.95,77.2,76.95,77.19,8016.0,76.95,77.2,76.95,77.19,8016.0
2020-09-23 12:30:00,77.2,77.25,77.17,77.21,10433.0,77.2,77.25,77.17,77.21,10433.0
2020-09-23 12:35:00,77.21,77.35,77.18,77.35,16378.0,77.21,77.35,77.18,77.35,16378.0
2020-09-23 12:40:00,77.34,77.46,77.34,77.37,20372.0,77.34,77.46,77.34,77.37,20372.0
2020-09-23 12:45:00,77.39,77.72,77.39,77.72,23231.0,77.39,77.72,77.39,77.72,23231.0
2020-09-23 12:50:00,77.69,77.87,77.68,77.8,15172.0,77.69,77.87,77.68,77.8,15172.0
2020-09-23 12:55:00,77.79,77.85,77.65,77.85,19319.0,77.79,77.85,77.65,77.85,19319.0
2020-09-23 13:00:00,77.86,77.89,77.66,77.78,34410.0,77.86,77.89,77.66,77.78,34410.0
2020-09-23 13:05:00,77.78,77.97,77.74,77.78,12693.0,77.78,77.97,77.74,77.78,12693.0
2020-09-23 13:10:00,77.8,77.82,77.74,77.75,7115.0,77.8,77.82,77.74,77.75,7115.0
2020-09-23 13:15:00,77.78,77.8,77.57,77.61,9584.0,77.78,77.8,77.57,77.61,9584.0
2020-09-23 13:20:00,77.62,77.63,77.49,77.52,9893.0,77.62,77.63,77.49,77.52,9893.0
2020-09-23 13:25:00,77.52,77.52,77.27,77.27,21788.0,77.52,77.52,77.27,77.27,21788.0
2020-09-23 13:30:00,77.28,77.28,77.2,77.23,14100.0,77.28,77.28,77.2,77.23,14100.0
2020-09-23 13:35:00,77.23,77.24,77.04,77.04,21141.0,77.23,77.24,77.04,77.04,21141.0
2020-09-23 13:40:00,77.04,77.04,76.95,76.96,24760.0,77.04,77.04,76.95,76.96,24760.0
2020-09-23 13:45:00,76.95,77.07,76.9,77.04,22300.0,76.95,77.07,76.9,77.04,22300.0
2020-09-23 13:50:00,77.04,77.05,76.9,76.94,23833.0,77.04,77.05,76.9,76.94,23833.0
2020-09-23 13:55:00,76.96,77.01,76.86,77.0,19189.0,76.96,77.01,76.86,77.0,19189.0
2020-09-23 14:00:00,76.98,76.98,76.78,76.88,18310.0,76.98,76.98,76.78,76.88,18310.0
2020-09-23 14:05:00,76.89,76.9,76.76,76.77,13508.0,76.89,76.9,76.76,76.77,13508.0
2020-09-23 14:10:00,76.77,76.91,76.72,76.77,26021.0,76.77,76.91,76.72,76.77,26021.0
2020-09-23 14:15:00,76.75,76.75,76.23,76.26,29001.0,76.75,76.75,76.23,76.26,29001.0
2020-09-23 14:20:00,76.26,76.35,76.11,76.14,41704.0,76.26,76.35,76.11,76.14,41704.0
2020-09-23 14:25:00,76.11,76.25,76.1,76.15,37389.0,76.11,76.25,76.1,76.15,37389.0
2020-09-23 14:30:00,76.12,76.37,76.12,76.34,28107.0,76.12,76.37,76.12,76.34,28107.0
2020-09-23 14:35:00,76.36,76.38,76.21,76.33,36551.0,76.36,76.38,76.21,76.33,36551.0
2020-09-23 14:40:00,76.29,76.3,76.0,76.06,31320.0,76.29,76.3,76.0,76.06,31320.0
2020-09-23 14:45:00,76.07,76.15,76.0,76.15,28642.0,76.07,76.15,76.0,76.15,28642.0
2020-09-23 14:50:00,76.15,76.31,76.06,76.06,29545.0,76.15,76.31,76.06,76.06,29545.0
2020-09-23 14:55:00,76.0,76.06,75.81,75.83,72237.0,76.0,76.06,75.81,75.83,72237.0
2020-09-23 15:00:00,75.86,75.99,75.8,75.83,36315.0,75.86,75.99,75.8,75.83,36315.0
2020-09-23 15:05:00,75.86,75.89,75.67,75.79,49865.0,75.86,75.89,75.67,75.79,49865.0
2020-09-23 15:10:00,75.81,76.03,75.8,75.98,25638.0,75.81,76.03,75.8,75.98,25638.0
2020-09-23 15:15:00,75.95,76.09,75.83,76.07,25691.0,75.95,76.09,75.83,76.07,25691.0
2020-09-23 15:20:00,76.06,76.14,75.96,75.99,27770.0,76.06,76.14,75.96,75.99,27770.0
2020-09-23 15:25:00,75.98,76.26,75.9,76.25,31472.0,75.98,76.26,75.9,76.25,31472.0
2020-09-23 15:30:00,76.22,76.36,76.19,76.23,37088.0,76.22,76.36,76.19,76.23,37088.0
2020-09-23 15:35:00,76.23,76.48,76.23,76.39,61487.0,76.23,76.48,76.23,76.39,61487.0
2020-09-23 15:40:00,76.39,76.51,76.35,76.48,50794.0,76.39,76.51,76.35,76.48,50794.0
2020-09-23 15:45:00,76.48,76.52,76.12,76.19,60360.0,76.48,76.52,76.12,76.19,60360.0
2020-09-23 15:50:00,76.18,76.24,75.96,76.08,97775.0,76.18,76.24,75.96,76.08,97775.0
2020-09-23 15:55:00,76.08,76.24,75.96,76.04,208465.0,76.08,76.24,75.96,76.04,208465.0
2020-09-24 09:30:00,75.74,76.09,75.74,76.02,51404.0,75.74,76.09,75.74,76.02,51404.0
2020-09-24 09:35:00,75.81,75.91,75.09,75.57,34163.0,75.81,75.91,75.09,75.57,34163.0
2020-09-24 09:40:00,75.58,75.58,75.19,75.22,9934.0,75.58,75.58,75.19,75.22,9934.0
2020-09-24 09:45:00,75.18,75.44,75.12,75.41,11281.0,75.18,75.44,75.12,75.41,11281.0
2020-09-24 09:50:00,75.42,75.5,75.33,75.5,16090.0,75.42,75.5,75.33,75.5,16090.0
2020-09-24 09:55:00,75.6,75.6,75.24,75.32,10103.0,75.6,75.6,75.24,75.32,10103.0
2020-09-24 10:00:00,75.32,75.67,75.22,75.52,31888.0,75.32,75.67,75.22,75.52,31888.0
2020-09-24 10:05:00,75.57,75.85,75.57,75.6,33087.0,75.57,75.85,75.57,75.6,33087.0
2020-09-24 10:10:00,75.6,75.6,75.36,75.45,34726.0,75.6,75.6,75.36,75.45,34726.0
2020-09-24 10:15:00,75.47,75.51,75.26,75.27,17530.0,75.47,75.51,75.26,75.27,17530.0
2020-09-24 10:20:00,75.26,75.26,74.9,74.95,40527.0,75.26,75.26,74.9,74.95,40527.0
2020-09-24 10:25:00,74.93,74.98,74.76,74.84,23019.0,74.93,74.98,74.76,74.84,23019.0
2020-09-24 10:30:00,74.86,74.9,74.69,74.9,19795.0,74.86,74.9,74.69,74.9,19795.0
2020-09-24 10:35:00,74.91,75.13,74.85,74.86,17919.0,74.91,75.13,74.85,74.86,17919.0
2020-09-24 10:40:00,74.84,74.91,74.75,74.85,25260.0,74.84,74.91,74.75,74.85,25260.0
2020-09-24 10:45:00,74.89,75.27,74.89,75.15,14142.0,74.89,75.27,74.89,75.15,14142.0
2020-09-24 10:50:00,75.13,75.31,75.0,75.27,11414.0,75.13,75.31,75.0,75.27,11414.0
2020-09-24 10:55:00,75.25,75.3,75.05,75.29,21313.0,75.25,75.3,75.05,75.29,21313.0
2020-09-24 11:00:00,75.3,75.38,75.2,75.22,13883.0,75.3,75.38,75.2,75.22,13883.0
2020-09-24 11:05:00,75.21,75.26,74.97,75.01,15198.0,75.21,75.26,74.97,75.01,15198.0
2020-09-24 11:10:00,75.02,75.12,75.02,75.12,8821.0,75.02,75.12,75.02,75.12,8821.0
2020-09-24 11:15:00,75.11,75.14,74.95,75.05,8172.0,75.11,75.14,74.95,75.05,8172.0
2020-09-24 11:20:00,75.06,75.42,75.03,75.34,11736.0,75.06,75.42,75.03,75.34,11736.0
2020-09-24 11:25:00,75.34,75.35,75.29,75.31,6547.0,75.34,75.35,75.29,75.31,6547.0
2020-09-24 11:30:00,75.34,75.49,75.31,75.41,7079.0,75.34,75.49,75.31,75.41,7079.0
2020-09-24 11:35:00,75.42,75.5,75.42,75.45,5965.0,75.42,75.5,75.42,75.45,5965.0
2020-09-24 11:40:00,75.45,75.57,75.43,75.45,12822.0,75.45,75.57,75.43,75.45,12822.0
2020-09-24 11:45:00,75.43,75.44,75.31,75.31,5422.0,75.43,75.44,75.31,75.31,5422.0
2020-09-24 11:50:00,75.35,75.45,75.35,75.36,4517.0,75.35,75.45,75.35,75.36,4517.0
2020-09-24 11:55:00,75.37,75.51,75.34,75.45,11837.0,75.37,75.51,75.34,75.45,11837.0
2020-09-24 12:00:00,75.49,75.53,75.36,75.39,13745.0,75.49,75.53,75.36,75.39,13745.0
2020-09-24 12:05:00,75.4,75.64,75.37,75.62,45836.0,75.4,75.64,75.37,75.62,45836.0
2020-09-24 12:10:00,75.61,75.63,75.47,75.48,16139.0,75.61,75.63,75.47,75.48,16139.0
2020-09-24 12:15:00,75.5,75.52,75.36,75.37,14019.0,75.5,75.52,75.36,75.37,14019.0
2020-09-24 12:20:00,75.39,75.47,75.37,75.4,12444.0,75.39,75.47,75.37,75.4,12444.0
2020-09-24 12:25:00,75.42,75.54,75.42,75.47,5363.0,75.42,75.54,75.42,75.47,5363.0
2020-09-24 12:30:00,75.49,75.5,75.31,75.33,15040.0,75.49,75.5,75.31,75.33,15040.0
2020-09-24 12:35:00,75.33,75.44,75.3,75.32,9448.0,75.33,75.44,75.3,75.32,9448.0
2020-09-24 12:40:00,75.31,75.39,75.3,75.38,5471.0,75.31,75.39,75.3,75.38,5471.0
2020-09-24 12:45:00,75.4,75.44,75.37,75.37,5418.0,75.4,75.44,75.37,75.37,5418.0
2020-09-24 12:50:00,75.36,75.39,75.31,75.32,3968.0,75.36,75.39,75.31,75.32,3968.0
2020-09-24 12:55:00,75.34,75.49,75.33,75.41,9484.0,75.34,75.49,75.33,75.41,9484.0
2020-09-24 13:00:00,75.4,75.53,75.4,75.52,11128.0,75.4,75.53,75.4,75.52,11128.0
2020-09-24 13:05:00,75.51,75.51,75.37,75.4,15812.0,75.51,75.51,75.37,75.4,15812.0
2020-09-24 13:10:00,75.4,75.48,75.36,75.45,6620.0,75.4,75.48,75.36,75.45,6620.0
2020-09-24 13:15:00,75.45,75.55,75.4,75.4,8082.0,75.45,75.55,75.4,75.4,8082.0
2020-09-24 13:20:00,75.41,75.45,75.37,75.39,8070.0,75.41,75.45,75.37,75.39,8070.0
2020-09-24 13:25:00,75.42,75.47,75.37,75.43,14963.0,75.42,75.47,75.37,75.43,14963.0
2020-09-24 13:30:00,75.44,75.54,75.42,75.51,16682.0,75.44,75.54,75.42,75.51,16682.0
2020-09-24 13:35:00,75.52,75.52,75.36,75.45,10660.0,75.52,75.52,75.36,75.45,10660.0
2020-09-24 13:40:00,75.45,75.52,75.4,75.45,11722.0,75.45,75.52,75.4,75.45,11722.0
2020-09-24 13:45:00,75.47,75.5,75.44,75.47,5312.0,75.47,75.5,75.44,75.47,5312.0
2020-09-24 13:50:00,75.47,75.51,75.43,75.45,8106.0,75.47,75.51,75.43,75.45,8106.0
2020-09-24 13:55:00,75.44,75.44,75.29,75.32,8916.0,75.44,75.44,75.29,75.32,8916.0
2020-09-24 14:00:00,75.34,75.37,75.21,75.27,7975.0,75.34,75.37,75.21,75.27,7975.0
2020-09-24 14:05:00,75.29,75.42,75.25,75.36,6460.0,75.29,75.42,75.25,75.36,6460.0
2020-09-24 14:10:00,75.35,75.37,75.27,75.29,4606.0,75.35,75.37,75.27,75.29,4606.0
2020-09-24 14:15:00,75.32,75.35,75.05,75.06,10275.0,75.32,75.35,75.05,75.06,10275.0
2020-09-24 14:20:00,75.05,75.07,75.01,75.05,5405.0,75.05,75.07,75.01,75.05,5405.0
2020-09-24 14:25:00,75.02,75.1,74.97,75.02,12252.0,75.02,75.1,74.97,75.02,12252.0
2020-09-24 14:30:00,75.03,75.1,75.0,75.06,8633.0,75.03,75.1,75.0,75.06,8633.0
2020-09-24 14:35:00,75.04,75.06,74.92,75.03,9088.0,75.04,75.06,74.92,75.03,9088.0
2020-09-24 14:40:00,75.03,75.06,74.99,75.02,10521.0,75.03,75.06,74.99,75.02,10521.0
2020-09-24 14:45:00,75.04,75.05,74.87,74.88,12313.0,75.04,75.05,74.87,74.88,12313.0
2020-09-24 14:50:00,74.88,74.9,74.73,74.78,10323.0,74.88,74.9,74.73,74.78,10323.0
2020-09-24 14:55:00,74.76,74.76,74.45,74.47,42206.0,74.76,74.76,74.45,74.47,42206.0
2020-09-24 15:00:00,74.51,74.63,74.49,74.5,12968.0,74.51,74.63,74.49,74.5,12968.0
2020-09-24 15:05:00,74.49,74.58,74.42,74.52,8805.0,74.49,74.58,74.42,74.52,8805.0
2020-09-24 15:10:00,74.52,74.69,74.45,74.66,19489.0,74.52,74.69,74.45,74.66,19489.0
2020-09-24 15:15:00,74.66,74.73,74.57,74.57,26799.0,74.66,74.73,74.57,74.57,26799.0
2020-09-24 15:20:00,74.58,74.58,74.32,74.37,15492.0,74.58,74.58,74.32,74.37,15492.0
2020-09-24 15:25:00,74.36,74.39,74.25,74.31,27021.0,74.36,74.39,74.25,74.31,27021.0
2020-09-24 15:30:00,74.31,74.53,74.27,74.52,31908.0,74.31,74.53,74.27,74.52,31908.0
2020-09-24 15:35:00,74.5,74.61,74.39,74.6,27952.0,74.5,74.61,74.39,74.6,27952.0
2020-09-24 15:40:00,74.6,74.68,74.57,74.58,36200.0,74.6,74.68,74.57,74.58,36200.0
2020-09-24 15:45:00,74.59,74.75,74.53,74.57,48927.0,74.59,74.75,74.53,74.57,48927.0
2020-09-24 15:50:00,74.58,74.94,74.56,74.94,89698.0,74.58,74.94,74.56,74.94,89698.0
2020-09-24 15:55:00,74.93,74.97,74.62,74.67,211124.0,74.93,74.97,74.62,74.67,211124.0
2020-09-25 09:30:00,74.08,74.46,74.06,74.34,72748.0,74.08,74.46,74.06,74.34,72748.0
2020-09-25 09:35:00,74.35,74.45,74.09,74.23,31122.0,74.35,74.45,74.09,74.23,31122.0
2020-09-25 09:40:00,74.28,74.72,74.28,74.72,125919.0,74.28,74.72,74.28,74.72,125919.0
2020-09-25 09:45:00,74.72,74.88,74.64,74.64,15754.0,74.72,74.88,74.64,74.64,15754.0
2020-09-25 09:50:00,74.61,74.9,74.52,74.73,22384.0,74.61,74.9,74.52,74.73,22384.0
2020-09-25 09:55:00,74.78,74.95,74.65,74.78,11841.0,74.78,74.95,74.65,74.78,11841.0
2020-09-25 10:00:00,74.76,74.95,74.65,74.84,7242.0,74.76,74.95,74.65,74.84,7242.0
2020-09-25 10:05:00,74.78,74.91,74.71,74.77,8530.0,74.78,74.91,74.71,74.77,8530.0
2020-09-25 10:10:00,74.73,74.73,74.42,74.59,17151.0,74.73,74.73,74.42,74.59,17151.0
2020-09-25 10:15:00,74.57,74.95,74.55,74.95,10505.0,74.57,74.95,74.55,74.95,10505.0
2020-09-25 10:20:00,74.93,75.28,74.93,75.2,16693.0,74.93,75.28,74.93,75.2,16693.0
2020-09-25 10:25:00,75.2,75.35,75.18,75.28,17460.0,75.2,75.35,75.18,75.28,17460.0
2020-09-25 10:30:00,75.33,75.55,75.21,75.52,17644.0,75.33,75.55,75.21,75.52,17644.0
2020-09-25 10:35:00,75.49,75.62,75.41,75.62,10850.0,75.49,75.62,75.41,75.62,10850.0
2020-09-25 10:40:00,75.62,75.69,75.38,75.56,10122.0,75.62,75.69,75.38,75.56,10122.0
2020-09-25 10:45:00,75.61,75.68,75.57,75.61,5601.0,75.61,75.68,75.57,75.61,5601.0
2020-09-25 10:50:00,75.63,75.99,75.58,75.88,21538.0,75.63,75.99,75.58,75.88,21538.0
2020-09-25 10:55:00,75.82,76.0,75.78,76.0,15199.0,75.82,76.0,75.78,76.0,15199.0
2020-09-25 11:00:00,76.01,76.01,75.86,75.94,18820.0,76.01,76.01,75.86,75.94,18820.0
2020-09-25 11:05:00,75.95,76.0,75.75,75.8,21273.0,75.95,76.0,75.75,75.8,21273.0
2020-09-25 11:10:00,75.83,76.07,75.75,75.95,16606.0,75.83,76.07,75.75,75.95,16606.0
2020-09-25 11:15:00,75.97,76.16,75.97,76.05,13263.0,75.97,76.16,75.97,76.05,13263.0
2020-09-25 11:20:00,76.05,76.05,75.87,75.95,12189.0,76.05,76.05,75.87,75.95,12189.0
2020-09-25 11:25:00,75.93,76.02,75.9,75.97,15788.0,75.93,76.02,75.9,75.97,15788.0
2020-09-25 11:30:00,75.97,76.03,75.86,76.03,12776.0,75.97,76.03,75.86,76.03,12776.0
2020-09-25 11:35:00,76.02,76.02,75.9,75.9,8070.0,76.02,76.02,75.9,75.9,8070.0
2020-09-25 11:40:00,75.89,76.05,75.8,75.83,9643.0,75.89,76.05,75.8,75.83,9643.0
2020-09-25 11:45:00,75.86,75.92,75.72,75.81,12042.0,75.86,75.92,75.72,75.81,12042.0
2020-09-25 11:50:00,75.81,75.85,75.75,75.77,6928.0,75.81,75.85,75.75,75.77,6928.0
2020-09-25 11:55:00,75.78,75.83,75.65,75.68,13128.0,75.78,75.83,75.65,75.68,13128.0
2020-09-25 12:00:00,75.68,75.91,75.68,75.9,13809.0,75.68,75.91,75.68,75.9,13809.0
2020-09-25 12:05:00,75.9,76.06,75.9,76.0,21333.0,75.9,76.06,75.9,76.0,21333.0
2020-09-25 12:10:00,76.01,76.03,75.99,76.03,6240.0,76.01,76.03,75.99,76.03,6240.0
2020-09-25 12:15:00,76.02,76.09,75.96,76.0,18205.0,76.02,76.09,75.96,76.0,18205.0
2020-09-25 12:20:00,76.0,76.11,75.9,76.11,69193.0,76.0,76.11,75.9,76.11,69193.0
2020-09-25 12:25:00,76.11,76.11,75.9,75.99,22973.0,76.11,76.11,75.9,75.99,22973.0
2020-09-25 12:30:00,76.03,76.05,75.93,76.01,32687.0,76.03,76.05,75.93,76.01,32687.0
2020-09-25 12:35:00,76.01,76.08,75.96,76.08,20389.0,76.01,76.08,75.96,76.08,20389.0
2020-09-25 12:40:00,76.09,76.14,76.08,76.13,6318.0,76.09,76.14,76.08,76.13,6318.0
2020-09-25 12:45:00,76.13,76.16,76.07,76.07,7184.0,76.13,76.16,76.07,76.07,7184.0
2020-09-25 12:50:00,76.08,76.22,76.08,76.21,12447.0,76.08,76.22,76.08,76.21,12447.0
2020-09-25 12:55:00,76.22,76.23,76.17,76.19,9513.0,76.22,76.23,76.17,76.19,9513.0
2020-09-25 13:00:00,76.2,76.31,76.16,76.24,20059.0,76.2,76.31,76.16,76.24,20059.0
2020-09-25 13:05:00,76.24,76.4,76.21,76.33,10816.0,76.24,76.4,76.21,76.33,10816.0
2020-09-25 13:10:00,76.34,76.5,76.33,76.4,13313.0,76.34,76.5,76.33,76.4,13313.0
2020-09-25 13:15:00,76.42,76.43,76.35,76.36,7320.0,76.42,76.43,76.35,76.36,7320.0
2020-09-25 13:20:00,76.37,76.45,76.36,76.41,6062.0,76.37,76.45,76.36,76.41,6062.0
2020-09-25 13:25:00,76.4,76.42,76.35,76.36,8588.0,76.4,76.42,76.35,76.36,8588.0
2020-09-25 13:30:00,76.37,76.51,76.35,76.43,16702.0,76.37,76.51,76.35,76.43,16702.0
2020-09-25 13:35:00,76.42,76.49,76.36,76.37,5818.0,76.42,76.49,76.36,76.37,5818.0
2020-09-25 13:40:00,76.4,76.51,76.4,76.45,13864.0,76.4,76.51,76.4,76.45,13864.0
2020-09-25 13:45:00,76.44,76.49,76.41,76.45,8743.0,76.44,76.49,76.41,76.45,8743.0
2020-09-25 13:50:00,76.45,76.57,76.45,76.51,8171.0,76.45,76.57,76.45,76.51,8171.0
2020-09-25 13:55:00,76.52,76.53,76.47,76.47,6599.0,76.52,76.53,76.47,76.47,6599.0
2020-09-25 14:00:00,76.49,76.53,76.44,76.53,13464.0,76.49,76.53,76.44,76.53,13464.0
2020-09-25 14:05:00,76.53,76.57,76.51,76.56,11742.0,76.53,76.57,76.51,76.56,11742.0
2020-09-25 14:10:00,76.56,76.56,76.49,76.5,7218.0,76.56,76.56,76.49,76.5,7218.0
2020-09-25 14:15:00,76.48,76.77,76.48,76.76,12798.0,76.48,76.77,76.48,76.76,12798.0
2020-09-25 14:20:00,76.76,76.79,76.66,76.77,11992.0,76.76,76.79,76.66,76.77,11992.0
2020-09-25 14:25:00,76.79,76.82,76.73,76.75,10171.0,76.79,76.82,76.73,76.75,10171.0
2020-09-25 14:30:00,76.74,76.83,76.71,76.72,21438.0,76.74,76.83,76.71,76.72,21438.0
2020-09-25 14:35:00,76.74,76.81,76.74,76.78,13196.0,76.74,76.81,76.74,76.78,13196.0
2020-09-25 14:40:00,76.76,76.82,76.71,76.75,13936.0,76.76,76.82,76.71,76.75,13936.0
2020-09-25 14:45:00,76.76,76.79,76.73,76.76,14603.0,76.76,76.79,76.73,76.76,14603.0
2020-09-25 14:50:00,76.77,76.87,76.74,76.86,17815.0,76.77,76.87,76.74,76.86,17815.0
2020-09-25 14:55:00,76.86,76.86,76.75,76.79,9678.0,76.86,76.86,76.75,76.79,9678.0
2020-09-25 15:00:00,76.8,76.9,76.79,76.8,16184.0,76.8,76.9,76.79,76.8,16184.0
2020-09-25 15:05:00,76.79,76.98,76.79,76.97,10387.0,76.79,76.98,76.79,76.97,10387.0
2020-09-25 15:10:00,76.96,77.05,76.91,76.95,10816.0,76.96,77.05,76.91,76.95,10816.0
2020-09-25 15:15:00,76.97,77.06,76.94,77.04,12334.0,76.97,77.06,76.94,77.04,12334.0
2020-09-25 15:20:00,77.05,77.18,77.01,77.16,21313.0,77.05,77.18,77.01,77.16,21313.0
2020-09-25 15:25:00,77.17,77.41,77.14,77.38,45294.0,77.17,77.41,77.14,77.38,45294.0
2020-09-25 15:30:00,77.35,77.37,77.13,77.13,57021.0,77.35,77.37,77.13,77.13,57021.0
2020-09-25 15:35:00,77.13,77.25,77.09,77.13,48644.0,77.13,77.25,77.09,77.13,48644.0
2020-09-25 15:40:00,77.11,77.25,77.11,77.25,64723.0,77.11,77.25,77.11,77.25,64723.0
2020-09-25 15:45:00,77.25,77.29,77.13,77.29,65640.0,77.25,77.29,77.13,77.29,65640.0
2020-09-25 15:50:00,77.29,77.32,77.14,77.3,92383.0,77.29,77.32,77.14,77.3,92383.0
2020-09-25 15:55:00,77.32,77.49,77.26,77.4,277461.0,77.32,77.49,77.26,77.4,277461.0
2020-09-28 09:30:00,78.33,78.55,77.71,78.11,86272.0,78.33,78.55,77.71,78.11,86272.0
2020-09-28 09:35:00,78.18,78.4,77.84,78.1,42759.0,78.18,78.4,77.84,78.1,42759.0
2020-09-28 09:40:00,78.07,78.35,78.06,78.22,26728.0,78.07,78.35,78.06,78.22,26728.0
2020-09-28 09:45:00,78.24,78.31,78.07,78.12,27661.0,78.24,78.31,78.07,78.12,27661.0
2020-09-28 09:50:00,78.11,78.13,77.91,78.04,29652.0,78.11,78.13,77.91,78.04,29652.0
2020-09-28 09:55:00,78.04,78.18,77.9,78.18,29639.0,78.04,78.18,77.9,78.18,29639.0
2020-09-28 10:00:00,78.18,78.31,77.99,78.17,51027.0,78.18,78.31,77.99,78.17,51027.0
2020-09-28 10:05:00,78.17,78.22,78.04,78.1,28460.0,78.17,78.22,78.04,78.1,28460.0
2020-09-28 10:10:00,78.13,78.28,78.08,78.28,20627.0,78.13,78.28,78.08,78.28,20627.0
2020-09-28 10:15:00,78.29,78.69,78.29,78.63,21625.0,78.29,78.69,78.29,78.63,21625.0
2020-09-28 10:20:00,78.59,78.64,78.49,78.57,15348.0,78.59,78.64,78.49,78.57,15348.0
2020-09-28 10:25:00,78.58,78.72,78.57,78.58,20336.0,78.58,78.72,78.57,78.58,20336.0
2020-09-28 10:30:00,78.56,78.58,78.23,78.23,19475.0,78.56,78.58,78.23,78.23,19475.0
2020-09-28 10:35:00,78.23,78.39,78.23,78.3,23586.0,78.23,78.39,78.23,78.3,23586.0
2020-09-28 10:40:00,78.28,78.37,78.1,78.1,23208.0,78.28,78.37,78.1,78.1,23208.0
2020-09-28 10:45:00,78.1,78.21,77.84,77.9,32967.0,78.1,78.21,77.84,77.9,32967.0
2020-09-28 10:50:00,77.89,78.06,77.89,77.98,19708.0,77.89,78.06,77.89,77.98,19708.0
2020-09-28 10:55:00,78.0,78.05,77.88,77.92,9532.0,78.0,78.05,77.88,77.92,9532.0
2020-09-28 11:00:00,77.92,78.05,77.9,78.01,20203.0,77.92,78.05,77.9,78.01,20203.0
2020-09-28 11:05:00,77.99,78.13,77.95,78.11,15657.0,77.99,78.13,77.95,78.11,15657.0
2020-09-28 11:10:00,78.11,78.11,78.01,78.06,17669.0,78.11,78.11,78.01,78.06,17669.0
2020-09-28 11:15:00,78.08,78.1,77.85,77.89,24724.0,78.08,78.1,77.85,77.89,24724.0
2020-09-28 11:20:00,77.89,78.05,77.87,78.03,18989.0,77.89,78.05,77.87,78.03,18989.0
2020-09-28 11:25:00,78.04,78.05,77.93,78.01,17212.0,78.04,78.05,77.93,78.01,17212.0
2020-09-28 11:30:00,78.0,78.06,77.97,77.99,10293.0,78.0,78.06,77.97,77.99,10293.0
2020-09-28 11:35:00,77.98,78.04,77.97,78.04,11134.0,77.98,78.04,77.97,78.04,11134.0
2020-09-28 11:40:00,78.04,78.07,77.98,78.06,11357.0,78.04,78.07,77.98,78.06,11357.0
2020-09-28 11:45:00,78.07,78.09,77.99,78.04,8060.0,78.07,78.09,77.99,78.04,8060.0
2020-09-28 11:50:00,78.03,78.06,77.97,77.98,6510.0,78.03,78.06,77.97,77.98,6510.0
2020-09-28 11:55:00,77.99,78.02,77.95,77.98,13088.0,77.99,78.02,77.95,77.98,13088.0
2020-09-28 12:00:00,77.98,77.99,77.9,77.96,8662.0,77.98,77.99,77.9,77.96,8662.0
2020-09-28 12:05:00,77.97,78.01,77.97,78.01,5707.0,77.97,78.01,77.97,78.01,5707.0
2020-09-28 12:10:00,78.01,78.13,77.95,78.13,11609.0,78.01,78.13,77.95,78.13,11609.0
2020-09-28 12:15:00,78.13,78.13,77.97,78.05,12202.0,78.13,78.13,77.97,78.05,12202.0
2020-09-28 12:20:00,78.08,78.09,78.0,78.02,14369.0,78.08,78.09,78.0,78.02,14369.0
2020-09-28 12:25:00,78.02,78.02,77.87,77.9,7930.0,78.02,78.02,77.87,77.9,7930.0
2020-09-28 12:30:00,77.89,78.1,77.87,78.1,14084.0,77.89,78.1,77.87,78.1,14084.0
2020-09-28 12:35:00,78.1,78.26,78.08,78.09,42791.0,78.1,78.26,78.08,78.09,42791.0
2020-09-28 12:40:00,78.08,78.15,78.08,78.11,5946.0,78.08,78.15,78.08,78.11,5946.0
2020-09-28 12:45:00,78.14,78.17,78.1,78.13,3093.0,78.14,78.17,78.1,78.13,3093.0
2020-09-28 12:50:00,78.14,78.22,78.14,78.16,6000.0,78.14,78.22,78.14,78.16,6000.0
2020-09-28 12:55:00,78.15,78.15,78.1,78.14,7014.0,78.15,78.15,78.1,78.14,7014.0
2020-09-28 13:00:00,78.15,78.23,78.07,78.22,23444.0,78.15,78.23,78.07,78.22,23444.0
2020-09-28 13:05:00,78.21,78.23,78.03,78.05,7208.0,78.21,78.23,78.03,78.05,7208.0
2020-09-28 13:10:00,78.06,78.1,78.04,78.06,6145.0,78.06,78.1,78.04,78.06,6145.0
2020-09-28 13:15:00,78.07,78.13,78.07,78.11,5612.0,78.07,78.13,78.07,78.11,5612.0
2020-09-28 13:20:00,78.11,78.21,78.1,78.19,6722.0,78.11,78.21,78.1,78.19,6722.0
2020-09-28 13:25:00,78.16,78.2,78.11,78.13,8479.0,78.16,78.2,78.11,78.13,8479.0
2020-09-28 13:30:00,78.14,78.39,78.14,78.39,5936.0,78.14,78.39,78.14,78.39,5936.0
2020-09-28 13:35:00,78.4,78.46,78.39,78.45,11950.0,78.4,78.46,78.39,78.45,11950.0
2020-09-28 13:40:00,78.46,78.46,78.35,78.38,9856.0,78.46,78.46,78.35,78.38,9856.0
2020-09-28 13:45:00,78.38,78.44,78.37,78.4,10903.0,78.38,78.44,78.37,78.4,10903.0
2020-09-28 13:50:00,78.42,78.44,78.4,78.41,6350.0,78.42,78.44,78.4,78.41,6350.0
2020-09-28 13:55:00,78.42,78.51,78.42,78.43,7558.0,78.42,78.51,78.42,78.43,7558.0
2020-09-28 14:00:00,78.43,78.45,78.35,78.38,18708.0,78.43,78.45,78.35,78.38,18708.0
2020-09-28 14:05:00,78.37,78.41,78.33,78.38,22398.0,78.37,78.41,78.33,78.38,22398.0
2020-09-28 14:10:00,78.38,78.48,78.38,78.47,11616.0,78.38,78.48,78.38,78.47,11616.0
2020-09-28 14:15:00,78.47,78.59,78.46,78.53,12041.0,78.47,78.59,78.46,78.53,12041.0
2020-09-28 14:20:00,78.53,78.55,78.47,78.51,11501.0,78.53,78.55,78.47,78.51,11501.0
2020-09-28 14:25:00,78.5,78.52,78.45,78.48,16174.0,78.5,78.52,78.45,78.48,16174.0
2020-09-28 14:30:00,78.5,78.55,78.44,78.45,11920.0,78.5,78.55,78.44,78.45,11920.0
2020-09-28 14:35:00,78.45,78.5,78.41,78.5,13663.0,78.45,78.5,78.41,78.5,13663.0
2020-09-28 14:40:00,78.51,78.53,78.45,78.47,11947.0,78.51,78.53,78.45,78.47,11947.0
2020-09-28 14:45:00,78.46,78.51,78.4,78.41,14063.0,78.46,78.51,78.4,78.41,14063.0
2020-09-28 14:50:00,78.43,78.49,78.41,78.42,16870.0,78.43,78.49,78.41,78.42,16870.0
2020-09-28 14:55:00,78.41,78.49,78.32,78.45,23095.0,78.41,78.49,78.32,78.45,23095.0
2020-09-28 15:00:00,78.45,78.51,78.42,78.47,21786.0,78.45,78.51,78.42,78.47,21786.0
2020-09-28 15:05:00,78.45,78.51,78.3,78.31,10760.0,78.45,78.51,78.3,78.31,10760.0
2020-09-28 15:10:00,78.31,78.34,78.23,78.31,8826.0,78.31,78.34,78.23,78.31,8826.0
2020-09-28 15:15:00,78.31,78.34,78.22,78.25,10047.0,78.31,78.34,78.22,78.25,10047.0
2020-09-28 15:20:00,78.25,78.28,78.18,78.21,10631.0,78.25,78.28,78.18,78.21,10631.0
2020-09-28 15:25:00,78.21,78.3,78.21,78.29,11203.0,78.21,78.3,78.21,78.29,11203.0
2020-09-28 15:30:00,78.28,78.28,78.05,78.07,19008.0,78.28,78.28,78.05,78.07,19008.0
2020-09-28 15:35:00,78.08,78.08,78.0,78.06,18490.0,78.08,78.08,78.0,78.06,18490.0
2020-09-28 15:40:00,78.05,78.15,78.03,78.11,18496.0,78.05,78.15,78.03,78.11,18496.0
2020-09-28 15:45:00,78.1,78.1,77.81,77.82,97214.0,78.1,78.1,77.81,77.82,97214.0
2020-09-28 15:50:00,77.82,77.85,77.54,77.63,229483.0,77.82,77.85,77.54,77.63,229483.0
2020-09-28 15:55:00,77.63,77.8,77.49,77.77,292254.0,77.63,77.8,77.49,77.77,292254.0
2020-09-29 09:30:00,78.34,78.89,78.03,78.7,59416.0,78.34,78.89,78.03,78.7,59416.0
2020-09-29 09:35:00,78.7,79.1,78.64,79.08,27378.0,78.7,79.1,78.64,79.08,27378.0
2020-09-29 09:40:00,79.1,79.23,78.9,79.12,25133.0,79.1,79.23,78.9,79.12,25133.0
2020-09-29 09:45:00,79.11,79.42,79.03,79.26,22136.0,79.11,79.42,79.03,79.26,22136.0
2020-09-29 09:50:00,79.33,79.47,79.27,79.38,16283.0,79.33,79.47,79.27,79.38,16283.0
2020-09-29 09:55:00,79.4,79.4,79.14,79.26,19168.0,79.4,79.4,79.14,79.26,19168.0
2020-09-29 10:00:00,79.32,79.33,79.12,79.27,9811.0,79.32,79.33,79.12,79.27,9811.0
2020-09-29 10:05:00,79.28,79.38,79.18,79.25,16570.0,79.28,79.38,79.18,79.25,16570.0
2020-09-29 10:10:00,79.25,79.56,79.25,79.56,37880.0,79.25,79.56,79.25,79.56,37880.0
2020-09-29 10:15:00,79.56,79.8,79.47,79.7,70865.0,79.56,79.8,79.47,79.7,70865.0
2020-09-29 10:20:00,79.72,79.86,79.68,79.84,88802.0,79.72,79.86,79.68,79.84,88802.0
2020-09-29 10:25:00,79.84,80.03,79.81,79.97,66796.0,79.84,80.03,79.81,79.97,66796.0
2020-09-29 10:30:00,79.97,80.04,79.73,79.75,44305.0,79.97,80.04,79.73,79.75,44305.0
2020-09-29 10:35:00,79.74,79.76,79.5,79.63,29848.0,79.74,79.76,79.5,79.63,29848.0
2020-09-29 10:40:00,79.58,79.67,79.46,79.59,38984.0,79.58,79.67,79.46,79.59,38984.0
2020-09-29 10:45:00,79.57,79.58,79.27,79.33,40145.0,79.57,79.58,79.27,79.33,40145.0
2020-09-29 10:50:00,79.35,79.38,79.26,79.32,10410.0,79.35,79.38,79.26,79.32,10410.0
2020-09-29 10:55:00,79.34,79.36,79.21,79.22,14807.0,79.34,79.36,79.21,79.22,14807.0
2020-09-29 11:00:00,79.24,79.27,79.09,79.27,18118.0,79.24,79.27,79.09,79.27,18118.0
2020-09-29 11:05:00,79.24,79.36,79.13,79.16,28059.0,79.24,79.36,79.13,79.16,28059.0
2020-09-29 11:10:00,79.18,79.36,79.18,79.28,35652.0,79.18,79.36,79.18,79.28,35652.0
2020-09-29 11:15:00,79.29,79.36,79.24,79.31,39918.0,79.29,79.36,79.24,79.31,39918.0
2020-09-29 11:20:00,79.3,79.4,79.27,79.29,23319.0,79.3,79.4,79.27,79.29,23319.0
2020-09-29 11:25:00,79.3,79.44,79.25,79.28,46779.0,79.3,79.44,79.25,79.28,46779.0
2020-09-29 11:30:00,79.28,79.32,79.03,79.05,17883.0,79.28,79.32,79.03,79.05,17883.0
2020-09-29 11:35:00,79.04,79.33,79.03,79.28,45292.0,79.04,79.33,79.03,79.28,45292.0
2020-09-29 11:40:00,79.28,79.31,79.07,79.26,90814.0,79.28,79.31,79.07,79.26,90814.0
2020-09-29 11:45:00,79.26,79.3,79.04,79.13,54525.0,79.26,79.3,79.04,79.13,54525.0
2020-09-29 11:50:00,79.12,79.19,78.99,79.01,16237.0,79.12,79.19,78.99,79.01,16237.0
2020-09-29 11:55:00,78.98,78.99,78.67,78.75,46642.0,78.98,78.99,78.67,78.75,46642.0
2020-09-29 12:00:00,78.75,79.0,78.74,78.94,51283.0,78.75,79.0,78.74,78.94,51283.0
2020-09-29 12:05:00,78.97,78.99,78.87,78.9,19087.0,78.97,78.99,78.87,78.9,19087.0
2020-09-29 12:10:00,78.87,78.87,78.67,78.68,7940.0,78.87,78.87,78.67,78.68,7940.0
2020-09-29 12:15:00,78.66,78.66,78.56,78.56,5949.0,78.66,78.66,78.56,78.56,5949.0
2020-09-29 12:20:00,78.58,78.58,78.3,78.33,8737.0,78.58,78.58,78.3,78.33,8737.0
2020-09-29 12:25:00,78.33,78.43,78.32,78.33,19998.0,78.33,78.43,78.32,78.33,19998.0
2020-09-29 12:30:00,78.36,78.42,78.3,78.37,19794.0,78.36,78.42,78.3,78.37,19794.0
2020-09-29 12:35:00,78.36,78.43,78.35,78.41,15626.0,78.36,78.43,78.35,78.41,15626.0
2020-09-29 12:40:00,78.41,78.45,78.38,78.41,13720.0,78.41,78.45,78.38,78.41,13720.0
2020-09-29 12:45:00,78.42,78.54,78.41,78.51,9489.0,78.42,78.54,78.41,78.51,9489.0
2020-09-29 12:50:00,78.48,78.63,78.45,78.54,11626.0,78.48,78.63,78.45,78.54,11626.0
2020-09-29 12:55:00,78.53,78.53,78.38,78.44,18136.0,78.53,78.53,78.38,78.44,18136.0
2020-09-29 13:00:00,78.41,78.47,78.41,78.42,2907.0,78.41,78.47,78.41,78.42,2907.0
2020-09-29 13:05:00,78.42,78.48,78.41,78.48,10096.0,78.42,78.48,78.41,78.48,10096.0
2020-09-29 13:10:00,78.48,78.53,78.46,78.52,23857.0,78.48,78.53,78.46,78.52,23857.0
2020-09-29 13:15:00,78.52,78.58,78.46,78.48,22903.0,78.52,78.58,78.46,78.48,22903.0
2020-09-29 13:20:00,78.47,78.54,78.47,78.54,8819.0,78.47,78.54,78.47,78.54,8819.0
2020-09-29 13:25:00,78.55,78.57,78.48,78.54,13251.0,78.55,78.57,78.48,78.54,13251.0
2020-09-29 13:30:00,78.51,78.52,78.23,78.26,31285.0,78.51,78.52,78.23,78.26,31285.0
2020-09-29 13:35:00,78.25,78.3,78.18,78.2,47773.0,78.25,78.3,78.18,78.2,47773.0
2020-09-29 13:40:00,78.21,78.24,78.02,78.07,33892.0,78.21,78.24,78.02,78.07,33892.0
2020-09-29 13:45:00,78.08,78.09,77.97,78.02,11814.0,78.08,78.09,77.97,78.02,11814.0
2020-09-29 13:50:00,78.03,78.16,78.0,78.08,29206.0,78.03,78.16,78.0,78.08,29206.0
2020-09-29 13:55:00,78.08,78.15,78.08,78.11,10505.0,78.08,78.15,78.08,78.11,10505.0
2020-09-29 14:00:00,78.12,78.16,78.07,78.12,15555.0,78.12,78.16,78.07,78.12,15555.0
2020-09-29 14:05:00,78.1,78.17,78.08,78.15,11095.0,78.1,78.17,78.08,78.15,11095.0
2020-09-29 14:10:00,78.15,78.25,78.15,78.18,10872.0,78.15,78.25,78.15,78.18,10872.0
2020-09-29 14:15:00,78.18,78.38,78.18,78.36,16540.0,78.18,78.38,78.18,78.36,16540.0
2020-09-29 14:20:00,78.34,78.41,78.33,78.38,10870.0,78.34,78.41,78.33,78.38,10870.0
2020-09-29 14:25:00,78.35,78.46,78.34,78.45,14357.0,78.35,78.46,78.34,78.45,14357.0
2020-09-29 14:30:00,78.43,78.44,78.37,78.39,10441.0,78.43,78.44,78.37,78.39,10441.0
2020-09-29 14:35:00,78.39,78.44,78.37,78.41,11654.0,78.39,78.44,78.37,78.41,11654.0
2020-09-29 14:40:00,78.4,78.6,78.37,78.59,11072.0,78.4,78.6,78.37,78.59,11072.0
2020-09-29 14:45:00,78.59,78.63,78.49,78.51,13603.0,78.59,78.63,78.49,78.51,13603.0
2020-09-29 14:50:00,78.5,78.53,78.41,78.43,10396.0,78.5,78.53,78.41,78.43,10396.0
2020-09-29 14:55:00,78.44,78.49,78.4,78.43,8683.0,78.44,78.49,78.4,78.43,8683.0
2020-09-29 15:00:00,78.47,78.47,78.34,78.37,12611.0,78.47,78.47,78.34,78.37,12611.0
2020-09-29 15:05:00,78.37,78.43,78.33,78.34,10977.0,78.37,78.43,78.33,78.34,10977.0
2020-09-29 15:10:00,78.35,78.42,78.32,78.42,9285.0,78.35,78.42,78.32,78.42,9285.0
2020-09-29 15:15:00,78.42,78.59,78.41,78.59,16167.0,78.42,78.59,78.41,78.59,16167.0
2020-09-29 15:20:00,78.59,78.68,78.58,78.67,28737.0,78.59,78.68,78.58,78.67,28737.0
2020-09-29 15:25:00,78.65,78.67,78.49,78.52,30590.0,78.65,78.67,78.49,78.52,30590.0
2020-09-29 15:30:00,78.5,78.54,78.43,78.47,34066.0,78.5,78.54,78.43,78.47,34066.0
2020-09-29 15:35:00,78.45,78.45,78.27,78.33,16803.0,78.45,78.45,78.27,78.33,16803.0
2020-09-29 15:40:00,78.32,78.38,78.29,78.34,22250.0,78.32,78.38,78.29,78.34,22250.0
2020-09-29 15:45:00,78.37,78.42,78.31,78.37,21632.0,78.37,78.42,78.31,78.37,21632.0
2020-09-29 15:50:00,78.37,78.48,78.34,78.39,41969.0,78.37,78.48,78.34,78.39,41969.0
2020-09-29 15:55:00,78.4,78.4,78.24,78.36,87286.0,78.4,78.4,78.24,78.36,87286.0
2020-09-30 09:30:00,78.33,79.09,78.32,78.82,37478.0,78.33,79.09,78.32,78.82,37478.0
2020-09-30 09:35:00,78.8,78.8,78.58,78.67,7025.0,78.8,78.8,78.58,78.67,7025.0
2020-09-30 09:40:00,78.66,79.1,78.64,78.81,15975.0,78.66,79.1,78.64,78.81,15975.0
2020-09-30 09:45:00,78.8,79.04,78.75,79.0,12844.0,78.8,79.04,78.75,79.0,12844.0
2020-09-30 09:50:00,78.92,79.12,78.88,79.05,14945.0,78.92,79.12,78.88,79.05,14945.0
2020-09-30 09:55:00,79.06,79.14,78.94,79.11,18567.0,79.06,79.14,78.94,79.11,18567.0
2020-09-30 10:00:00,79.13,79.64,79.09,79.63,16232.0,79.13,79.64,79.09,79.63,16232.0
2020-09-30 10:05:00,79.6,79.64,79.5,79.53,17651.0,79.6,79.64,79.5,79.53,17651.0
2020-09-30 10:10:00,79.52,79.75,79.52,79.75,25226.0,79.52,79.75,79.52,79.75,25226.0
2020-09-30 10:15:00,79.75,80.01,79.68,79.91,41697.0,79.75,80.01,79.68,79.91,41697.0
2020-09-30 10:20:00,79.85,80.09,79.85,80.08,34885.0,79.85,80.09,79.85,80.08,34885.0
2020-09-30 10:25:00,80.08,80.08,79.94,79.94,20722.0,80.08,80.08,79.94,79.94,20722.0
2020-09-30 10:30:00,79.96,80.06,79.96,80.01,26358.0,79.96,80.06,79.96,80.01,26358.0
2020-09-30 10:35:00,80.06,80.1,79.97,80.05,13429.0,80.06,80.1,79.97,80.05,13429.0
2020-09-30 10:40:00,80.05,80.19,80.05,80.08,12837.0,80.05,80.19,80.05,80.08,12837.0
2020-09-30 10:45:00,80.1,80.22,80.06,80.22,18099.0,80.1,80.22,80.06,80.22,18099.0
2020-09-30 10:50:00,80.22,80.25,80.14,80.17,25177.0,80.22,80.25,80.14,80.17,25177.0
2020-09-30 10:55:00,80.18,80.39,80.18,80.24,22475.0,80.18,80.39,80.18,80.24,22475.0
2020-09-30 11:00:00,80.23,80.25,80.16,80.23,36176.0,80.23,80.25,80.16,80.23,36176.0
2020-09-30 11:05:00,80.23,80.43,80.22,80.43,21312.0,80.23,80.43,80.22,80.43,21312.0
2020-09-30 11:10:00,80.44,80.53,80.39,80.5,29184.0,80.44,80.53,80.39,80.5,29184.0
2020-09-30 11:15:00,80.5,80.56,80.42,80.51,22808.0,80.5,80.56,80.42,80.51,22808.0
2020-09-30 11:20:00,80.48,80.65,80.48,80.65,19905.0,80.48,80.65,80.48,80.65,19905.0
2020-09-30 11:25:00,80.68,80.79,80.61,80.77,21170.0,80.68,80.79,80.61,80.77,21170.0
2020-09-30 11:30:00,80.74,80.83,80.67,80.71,56848.0,80.74,80.83,80.67,80.71,56848.0
2020-09-30 11:35:00,80.73,80.82,80.73,80.81,48538.0,80.73,80.82,80.73,80.81,48538.0
2020-09-30 11:40:00,80.83,80.98,80.49,80.93,99313.0,80.83,80.98,80.49,80.93,99313.0
2020-09-30 11:45:00,80.94,80.99,80.42,80.44,64631.0,80.94,80.99,80.42,80.44,64631.0
2020-09-30 11:50:00,80.45,80.52,80.38,80.48,30530.0,80.45,80.52,80.38,80.48,30530.0
2020-09-30 11:55:00,80.48,80.54,80.44,80.51,13757.0,80.48,80.54,80.44,80.51,13757.0
2020-09-30 12:00:00,80.51,80.54,80.4,80.46,6868.0,80.51,80.54,80.4,80.46,6868.0
2020-09-30 12:05:00,80.44,80.48,80.4,80.48,19677.0,80.44,80.48,80.4,80.48,19677.0
2020-09-30 12:10:00,80.49,80.55,80.45,80.55,9842.0,80.49,80.55,80.45,80.55,9842.0
2020-09-30 12:15:00,80.58,80.7,80.57,80.69,14510.0,80.58,80.7,80.57,80.69,14510.0
2020-09-30 12:20:00,80.69,80.8,80.69,80.73,12929.0,80.69,80.8,80.69,80.73,12929.0
2020-09-30 12:25:00,80.73,80.74,80.52,80.66,23967.0,80.73,80.74,80.52,80.66,23967.0
2020-09-30 12:30:00,80.66,80.73,80.62,80.68,10357.0,80.66,80.73,80.62,80.68,10357.0
2020-09-30 12:35:00,80.68,80.72,80.65,80.72,11716.0,80.68,80.72,80.65,80.72,11716.0
2020-09-30 12:40:00,80.75,80.79,80.63,80.64,11291.0,80.75,80.79,80.63,80.64,11291.0
2020-09-30 12:45:00,80.64,80.76,80.6,80.76,17777.0,80.64,80.76,80.6,80.76,17777.0
2020-09-30 12:50:00,80.76,80.8,80.7,80.74,11752.0,80.76,80.8,80.7,80.74,11752.0
2020-09-30 12:55:00,80.75,80.79,80.73,80.76,12665.0,80.75,80.79,80.73,80.76,12665.0
2020-09-30 13:00:00,80.76,80.81,80.56,80.63,48646.0,80.76,80.81,80.56,80.63,48646.0
2020-09-30 13:05:00,80.63,80.73,80.59,80.73,7544.0,80.63,80.73,80.59,80.73,7544.0
2020-09-30 13:10:00,80.74,80.78,80.68,80.7,11363.0,80.74,80.78,80.68,80.7,11363.0
2020-09-30 13:15:00,80.69,80.75,80.66,80.7,9917.0,80.69,80.75,80.66,80.7,9917.0
2020-09-30 13:20:00,80.67,80.7,80.48,80.58,16672.0,80.67,80.7,80.48,80.58,16672.0
2020-09-30 13:25:00,80.55,80.64,80.51,80.52,9128.0,80.55,80.64,80.51,80.52,9128.0
2020-09-30 13:30:00,80.54,80.72,80.53,80.71,8546.0,80.54,80.72,80.53,80.71,8546.0
2020-09-30 13:35:00,80.69,80.7,80.6,80.65,13163.0,80.69,80.7,80.6,80.65,13163.0
2020-09-30 13:40:00,80.66,80.69,80.61,80.63,14224.0,80.66,80.69,80.61,80.63,14224.0
2020-09-30 13:45:00,80.62,80.75,80.62,80.75,8665.0,80.62,80.75,80.62,80.75,8665.0
2020-09-30 13:50:00,80.77,80.81,80.73,80.79,6853.0,80.77,80.81,80.73,80.79,6853.0
2020-09-30 13:55:00,80.78,80.82,80.66,80.79,10504.0,80.78,80.82,80.66,80.79,10504.0
2020-09-30 14:00:00,80.79,80.81,80.71,80.71,9999.0,80.79,80.81,80.71,80.71,9999.0
2020-09-30 14:05:00,80.71,80.8,80.71,80.78,10001.0,80.71,80.8,80.71,80.78,10001.0
2020-09-30 14:10:00,80.77,80.84,80.76,80.8,10511.0,80.77,80.84,80.76,80.8,10511.0
2020-09-30 14:15:00,80.8,80.84,80.78,80.81,10922.0,80.8,80.84,80.78,80.81,10922.0
2020-09-30 14:20:00,80.81,80.86,80.35,80.4,21810.0,80.81,80.86,80.35,80.4,21810.0
2020-09-30 14:25:00,80.37,80.38,80.0,80.26,12532.0,80.37,80.38,80.0,80.26,12532.0
2020-09-30 14:30:00,80.26,80.27,80.04,80.13,19713.0,80.26,80.27,80.04,80.13,19713.0
2020-09-30 14:35:00,80.14,80.14,79.98,80.0,8653.0,80.14,80.14,79.98,80.0,8653.0
2020-09-30 14:40:00,80.01,80.05,79.78,79.88,10717.0,80.01,80.05,79.78,79.88,10717.0
2020-09-30 14:45:00,79.89,79.9,79.62,79.66,8785.0,79.89,79.9,79.62,79.66,8785.0
2020-09-30 14:50:00,79.66,79.76,79.59,79.61,10581.0,79.66,79.76,79.59,79.61,10581.0
2020-09-30 14:55:00,79.56,79.97,79.54,79.91,11915.0,79.56,79.97,79.54,79.91,11915.0
2020-09-30 15:00:00,79.89,80.11,79.86,79.86,11780.0,79.89,80.11,79.86,79.86,11780.0
2020-09-30 15:05:00,79.87,80.13,79.87,80.05,10874.0,79.87,80.13,79.87,80.05,10874.0
2020-09-30 15:10:00,80.05,80.05,79.61,79.64,16884.0,80.05,80.05,79.61,79.64,16884.0
2020-09-30 15:15:00,79.62,79.64,79.39,79.48,17227.0,79.62,79.64,79.39,79.48,17227.0
2020-09-30 15:20:00,79.52,79.53,79.33,79.44,18408.0,79.52,79.53,79.33,79.44,18408.0
2020-09-30 15:25:00,79.42,79.69,79.37,79.65,13983.0,79.42,79.69,79.37,79.65,13983.0
2020-09-30 15:30:00,79.65,79.65,79.38,79.45,19614.0,79.65,79.65,79.38,79.45,19614.0
2020-09-30 15:35:00,79.49,79.69,79.44,79.62,20530.0,79.49,79.69,79.44,79.62,20530.0
2020-09-30 15:40:00,79.62,79.7,79.54,79.68,22887.0,79.62,79.7,79.54,79.68,22887.0
2020-09-30 15:45:00,79.68,80.04,79.62,79.95,38089.0,79.68,80.04,79.62,79.95,38089.0
2020-09-30 15:50:00,79.96,80.12,79.88,80.05,54882.0,79.96,80.12,79.88,80.05,54882.0
2020-09-30 15:55:00,80.05,80.18,79.75,79.75,125530.0,80.05,80.18,79.75,79.75,125530.0
2020-10-01 09:30:00,80.38,80.74,80.16,80.39,51807.0,80.38,80.74,80.16,80.39,51807.0
2020-10-01 09:35:00,80.35,80.45,80.04,80.36,14266.0,80.35,80.45,80.04,80.36,14266.0
2020-10-01 09:40:00,80.35,80.69,80.11,80.11,18539.0,80.35,80.69,80.11,80.11,18539.0
2020-10-01 09:45:00,80.17,80.32,79.76,79.78,21462.0,80.17,80.32,79.76,79.78,21462.0
2020-10-01 09:50:00,79.78,80.12,79.76,80.01,15767.0,79.78,80.12,79.76,80.01,15767.0
2020-10-01 09:55:00,80.02,80.11,79.66,79.75,13593.0,80.02,80.11,79.66,79.75,13593.0
2020-10-01 10:00:00,79.8,79.85,79.57,79.58,12183.0,79.8,79.85,79.57,79.58,12183.0
2020-10-01 10:05:00,79.58,79.61,79.36,79.49,12615.0,79.58,79.61,79.36,79.49,12615.0
2020-10-01 10:10:00,79.49,79.54,79.23,79.43,12905.0,79.49,79.54,79.23,79.43,12905.0
2020-10-01 10:15:00,79.43,79.59,79.27,79.51,9415.0,79.43,79.59,79.27,79.51,9415.0
2020-10-01 10:20:00,79.52,79.66,79.37,79.45,5490.0,79.52,79.66,79.37,79.45,5490.0
2020-10-01 10:25:00,79.41,79.41,79.07,79.17,9341.0,79.41,79.41,79.07,79.17,9341.0
2020-10-01 10:30:00,79.22,79.55,79.2,79.54,7365.0,79.22,79.55,79.2,79.54,7365.0
2020-10-01 10:35:00,79.52,79.71,79.51,79.56,6859.0,79.52,79.71,79.51,79.56,6859.0
2020-10-01 10:40:00,79.55,79.72,79.54,79.59,7384.0,79.55,79.72,79.54,79.59,7384.0
2020-10-01 10:45:00,79.58,79.62,79.46,79.51,10578.0,79.58,79.62,79.46,79.51,10578.0
2020-10-01 10:50:00,79.49,79.52,79.34,79.35,10947.0,79.49,79.52,79.34,79.35,10947.0
2020-10-01 10:55:00,79.34,79.48,79.21,79.48,12370.0,79.34,79.48,79.21,79.48,12370.0
2020-10-01 11:00:00,79.49,79.58,79.29,79.54,16131.0,79.49,79.58,79.29,79.54,16131.0
2020-10-01 11:05:00,79.53,79.55,79.35,79.35,8074.0,79.53,79.55,79.35,79.35,8074.0
2020-10-01 11:10:00,79.36,79.49,79.14,79.49,16269.0,79.36,79.49,79.14,79.49,16269.0
2020-10-01 11:15:00,79.48,79.52,79.28,79.28,8509.0,79.48,79.52,79.28,79.28,8509.0
2020-10-01 11:20:00,79.29,79.43,79.27,79.43,6359.0,79.29,79.43,79.27,79.43,6359.0
2020-10-01 11:25:00,79.43,79.48,79.37,79.39,6327.0,79.43,79.48,79.37,79.39,6327.0
2020-10-01 11:30:00,79.4,79.5,79.34,79.48,5195.0,79.4,79.5,79.34,79.48,5195.0
2020-10-01 11:35:00,79.47,79.49,79.4,79.48,8061.0,79.47,79.49,79.4,79.48,8061.0
2020-10-01 11:40:00,79.49,79.54,79.45,79.5,17481.0,79.49,79.54,79.45,79.5,17481.0
2020-10-01 11:45:00,79.5,79.5,79.3,79.31,4981.0,79.5,79.5,79.3,79.31,4981.0
2020-10-01 11:50:00,79.3,79.32,79.22,79.31,8142.0,79.3,79.32,79.22,79.31,8142.0
2020-10-01 11:55:00,79.3,79.37,79.26,79.34,3890.0,79.3,79.37,79.26,79.34,3890.0
2020-10-01 12:00:00,79.35,79.62,79.32,79.62,13090.0,79.35,79.62,79.32,79.62,13090.0
2020-10-01 12:05:00,79.59,79.64,79.52,79.56,10589.0,79.59,79.64,79.52,79.56,10589.0
2020-10-01 12:10:00,79.56,79.57,79.47,79.5,7760.0,79.56,79.57,79.47,79.5,7760.0
2020-10-01 12:15:00,79.48,79.52,79.24,79.27,22216.0,79.48,79.52,79.24,79.27,22216.0
2020-10-01 12:20:00,79.26,79.37,79.22,79.36,16027.0,79.26,79.37,79.22,79.36,16027.0
2020-10-01 12:25:00,79.35,79.38,79.31,79.31,5210.0,79.35,79.38,79.31,79.31,5210.0
2020-10-01 12:30:00,79.3,79.31,79.17,79.22,7501.0,79.3,79.31,79.17,79.22,7501.0
2020-10-01 12:35:00,79.2,79.2,79.07,79.15,7848.0,79.2,79.2,79.07,79.15,7848.0
2020-10-01 12:40:00,79.15,79.2,79.07,79.08,7121.0,79.15,79.2,79.07,79.08,7121.0
2020-10-01 12:45:00,79.06,79.16,79.03,79.12,13312.0,79.06,79.16,79.03,79.12,13312.0
2020-10-01 12:50:00,79.08,79.18,79.06,79.17,6607.0,79.08,79.18,79.06,79.17,6607.0
2020-10-01 12:55:00,79.19,79.35,79.18,79.2,17918.0,79.19,79.35,79.18,79.2,17918.0
2020-10-01 13:00:00,79.2,79.26,79.19,79.26,12601.0,79.2,79.26,79.19,79.26,12601.0
2020-10-01 13:05:00,79.26,79.36,79.2,79.35,4383.0,79.26,79.36,79.2,79.35,4383.0
2020-10-01 13:10:00,79.35,79.37,79.28,79.28,9051.0,79.35,79.37,79.28,79.28,9051.0
2020-10-01 13:15:00,79.29,79.32,79.19,79.24,8052.0,79.29,79.32,79.19,79.24,8052.0
2020-10-01 13:20:00,79.24,79.31,79.22,79.26,6537.0,79.24,79.31,79.22,79.26,6537.0
2020-10-01 13:25:00,79.25,79.34,79.13,79.25,10658.0,79.25,79.34,79.13,79.25,10658.0
2020-10-01 13:30:00,79.26,79.27,79.16,79.17,6319.0,79.26,79.27,79.16,79.17,6319.0
2020-10-01 13:35:00,79.19,79.25,79.18,79.23,6892.0,79.19,79.25,79.18,79.23,6892.0
2020-10-01 13:40:00,79.2,79.25,79.15,79.18,9380.0,79.2,79.25,79.15,79.18,9380.0
2020-10-01 13:45:00,79.21,79.21,79.15,79.15,6109.0,79.21,79.21,79.15,79.15,6109.0
2020-10-01 13:50:00,79.17,79.23,79.12,79.22,11667.0,79.17,79.23,79.12,79.22,11667.0
2020-10-01 13:55:00,79.2,79.23,78.92,78.93,11856.0,79.2,79.23,78.92,78.93,11856.0
2020-10-01 14:00:00,79.01,79.15,78.6,78.76,24195.0,79.01,79.15,78.6,78.76,24195.0
2020-10-01 14:05:00,78.72,78.73,78.48,78.48,20842.0,78.72,78.73,78.48,78.48,20842.0
2020-10-01 14:10:00,78.45,78.68,78.44,78.63,12445.0,78.45,78.68,78.44,78.63,12445.0
2020-10-01 14:15:00,78.6,78.66,78.51,78.66,8729.0,78.6,78.66,78.51,78.66,8729.0
2020-10-01 14:20:00,78.65,78.9,78.64,78.84,13346.0,78.65,78.9,78.64,78.84,13346.0
2020-10-01 14:25:00,78.8,78.87,78.77,78.84,5284.0,78.8,78.87,78.77,78.84,5284.0
2020-10-01 14:30:00,78.86,78.93,78.85,78.88,6901.0,78.86,78.93,78.85,78.88,6901.0
2020-10-01 14:35:00,78.85,78.93,78.84,78.88,13585.0,78.85,78.93,78.84,78.88,13585.0
2020-10-01 14:40:00,78.9,78.93,78.83,78.92,7066.0,78.9,78.93,78.83,78.92,7066.0
2020-10-01 14:45:00,78.91,78.92,78.82,78.82,8212.0,78.91,78.92,78.82,78.82,8212.0
2020-10-01 14:50:00,78.84,79.01,78.81,79.01,9576.0,78.84,79.01,78.81,79.01,9576.0
2020-10-01 14:55:00,78.96,79.0,78.92,78.98,9761.0,78.96,79.0,78.92,78.98,9761.0
2020-10-01 15:00:00,78.99,79.08,78.97,79.04,7297.0,78.99,79.08,78.97,79.04,7297.0
2020-10-01 15:05:00,79.02,79.04,78.88,78.91,10269.0,79.02,79.04,78.88,78.91,10269.0
2020-10-01 15:10:00,78.92,79.04,78.9,78.92,10618.0,78.92,79.04,78.9,78.92,10618.0
2020-10-01 15:15:00,78.92,78.93,78.81,78.83,15944.0,78.92,78.93,78.81,78.83,15944.0
2020-10-01 15:20:00,78.83,78.85,78.71,78.8,22127.0,78.83,78.85,78.71,78.8,22127.0
2020-10-01 15:25:00,78.78,78.78,78.6,78.67,21743.0,78.78,78.78,78.6,78.67,21743.0
2020-10-01 15:30:00,78.67,78.75,78.59,78.67,18381.0,78.67,78.75,78.59,78.67,18381.0
2020-10-01 15:35:00,78.67,78.78,78.57,78.61,16278.0,78.67,78.78,78.57,78.61,16278.0
2020-10-01 15:40:00,78.63,78.69,78.52,78.59,23000.0,78.63,78.69,78.52,78.59,23000.0
2020-10-01 15:45:00,78.58,78.61,78.49,78.57,29471.0,78.58,78.61,78.49,78.57,29471.0
2020-10-01 15:50:00,78.56,78.74,78.56,78.67,45077.0,78.56,78.74,78.56,78.67,45077.0
2020-10-01 15:55:00,78.67,79.04,78.65,78.98,144519.0,78.67,79.04,78.65,78.98,144519.0
2020-10-02 09:30:00,77.95,78.61,77.67,78.38,47162.0,77.95,78.61,77.67,78.38,47162.0
2020-10-02 09:35:00,78.49,79.47,78.32,79.47,28993.0,78.49,79.47,78.32,79.47,28993.0
2020-10-02 09:40:00,79.36,79.78,79.16,79.76,22394.0,79.36,79.78,79.16,79.76,22394.0
2020-10-02 09:45:00,79.68,79.8,79.36,79.6,14643.0,79.68,79.8,79.36,79.6,14643.0
2020-10-02 09:50:00,79.58,79.75,79.1,79.34,50575.0,79.58,79.75,79.1,79.34,50575.0
2020-10-02 09:55:00,79.29,79.5,79.02,79.26,7843.0,79.29,79.5,79.02,79.26,7843.0
2020-10-02 10:00:00,79.28,79.65,79.28,79.45,22959.0,79.28,79.65,79.28,79.45,22959.0
2020-10-02 10:05:00,79.49,79.92,79.49,79.72,15968.0,79.49,79.92,79.49,79.72,15968.0
2020-10-02 10:10:00,79.62,79.62,79.3,79.35,5987.0,79.62,79.62,79.3,79.35,5987.0
2020-10-02 10:15:00,79.35,79.38,79.15,79.27,7939.0,79.35,79.38,79.15,79.27,7939.0
2020-10-02 10:20:00,79.28,79.28,78.93,79.02,16146.0,79.28,79.28,78.93,79.02,16146.0
2020-10-02 10:25:00,79.03,79.34,78.95,79.25,13545.0,79.03,79.34,78.95,79.25,13545.0
2020-10-02 10:30:00,79.29,79.29,79.0,79.11,9205.0,79.29,79.29,79.0,79.11,9205.0
2020-10-02 10:35:00,79.12,79.15,78.83,78.84,6656.0,79.12,79.15,78.83,78.84,6656.0
2020-10-02 10:40:00,78.8,78.93,78.69,78.78,4110.0,78.8,78.93,78.69,78.78,4110.0
2020-10-02 10:45:00,78.79,78.92,78.79,78.87,6527.0,78.79,78.92,78.79,78.87,6527.0
2020-10-02 10:50:00,78.91,78.91,78.75,78.78,4576.0,78.91,78.91,78.75,78.78,4576.0
2020-10-02 10:55:00,78.83,78.97,78.78,78.88,5138.0,78.83,78.97,78.78,78.88,5138.0
2020-10-02 11:00:00,78.85,79.03,78.78,78.89,6774.0,78.85,79.03,78.78,78.89,6774.0
2020-10-02 11:05:00,78.91,79.07,78.81,78.98,4289.0,78.91,79.07,78.81,78.98,4289.0
2020-10-02 11:10:00,79.0,79.01,78.84,78.96,3684.0,79.0,79.01,78.84,78.96,3684.0
2020-10-02 11:15:00,79.0,79.01,78.82,78.95,16421.0,79.0,79.01,78.82,78.95,16421.0
2020-10-02 11:20:00,78.89,78.91,78.76,78.8,4985.0,78.89,78.91,78.76,78.8,4985.0
2020-10-02 11:25:00,78.78,78.91,78.66,78.7,114082.0,78.78,78.91,78.66,78.7,114082.0
2020-10-02 11:30:00,78.7,78.7,78.52,78.53,6190.0,78.7,78.7,78.52,78.53,6190.0
2020-10-02 11:35:00,78.57,78.57,78.39,78.44,2320.0,78.57,78.57,78.39,78.44,2320.0
2020-10-02 11:40:00,78.44,78.51,78.4,78.48,3165.0,78.44,78.51,78.4,78.48,3165.0
2020-10-02 11:45:00,78.42,78.58,78.38,78.55,2430.0,78.42,78.58,78.38,78.55,2430.0
2020-10-02 11:50:00,78.51,78.6,78.33,78.34,46346.0,78.51,78.6,78.33,78.34,46346.0
2020-10-02 11:55:00,78.35,78.37,78.08,78.17,13083.0,78.35,78.37,78.08,78.17,13083.0
2020-10-02 12:00:00,78.1,78.13,77.93,77.94,6408.0,78.1,78.13,77.93,77.94,6408.0
2020-10-02 12:05:00,77.93,78.22,77.91,78.19,8841.0,77.93,78.22,77.91,78.19,8841.0
2020-10-02 12:10:00,78.22,78.62,78.22,78.54,7970.0,78.22,78.62,78.22,78.54,7970.0
2020-10-02 12:15:00,78.52,78.66,78.45,78.65,6463.0,78.52,78.66,78.45,78.65,6463.0
2020-10-02 12:20:00,78.67,78.78,78.56,78.77,9769.0,78.67,78.78,78.56,78.77,9769.0
2020-10-02 12:25:00,78.79,78.89,78.69,78.74,10039.0,78.79,78.89,78.69,78.74,10039.0
2020-10-02 12:30:00,78.75,78.82,78.69,78.75,4494.0,78.75,78.82,78.69,78.75,4494.0
2020-10-02 12:35:00,78.78,79.04,78.78,79.04,3730.0,78.78,79.04,78.78,79.04,3730.0
2020-10-02 12:40:00,79.04,79.04,78.89,78.9,5780.0,79.04,79.04,78.89,78.9,5780.0
2020-10-02 12:45:00,78.88,78.96,78.88,78.95,2344.0,78.88,78.96,78.88,78.95,2344.0
2020-10-02 12:50:00,78.87,78.94,78.75,78.91,3688.0,78.87,78.94,78.75,78.91,3688.0
2020-10-02 12:55:00,78.91,79.06,78.81,78.88,3269.0,78.91,79.06,78.81,78.88,3269.0
2020-10-02 13:00:00,78.88,79.02,78.81,78.81,2759.0,78.88,79.02,78.81,78.81,2759.0
2020-10-02 13:05:00,78.79,78.9,78.72,78.86,3091.0,78.79,78.9,78.72,78.86,3091.0
2020-10-02 13:10:00,78.87,78.98,78.79,78.81,1883.0,78.87,78.98,78.79,78.81,1883.0
2020-10-02 13:15:00,78.86,79.02,78.85,78.98,2929.0,78.86,79.02,78.85,78.98,2929.0
2020-10-02 13:20:00,78.95,79.16,78.95,79.15,4003.0,78.95,79.16,78.95,79.15,4003.0
2020-10-02 13:25:00,79.17,79.19,79.11,79.12,3327.0,79.17,79.19,79.11,79.12,3327.0
2020-10-02 13:30:00,79.13,79.16,78.87,78.87,1767.0,79.13,79.16,78.87,78.87,1767.0
2020-10-02 13:35:00,78.83,78.96,78.82,78.93,3158.0,78.83,78.96,78.82,78.93,3158.0
2020-10-02 13:40:00,78.9,78.9,78.61,78.68,48113.0,78.9,78.9,78.61,78.68,48113.0
2020-10-02 13:45:00,78.67,78.87,78.64,78.64,4849.0,78.67,78.87,78.64,78.64,4849.0
2020-10-02 13:50:00,78.66,78.8,78.66,78.76,3799.0,78.66,78.8,78.66,78.76,3799.0
2020-10-02 13:55:00,78.81,78.88,78.71,78.87,2135.0,78.81,78.88,78.71,78.87,2135.0
2020-10-02 14:00:00,78.88,78.94,78.83,78.89,3698.0,78.88,78.94,78.83,78.89,3698.0
2020-10-02 14:05:00,78.94,79.03,78.91,78.98,4768.0,78.94,79.03,78.91,78.98,4768.0
2020-10-02 14:10:00,78.98,79.03,78.94,79.03,5565.0,78.98,79.03,78.94,79.03,5565.0
2020-10-02 14:15:00,79.04,79.08,79.0,79.03,1648.0,79.04,79.08,79.0,79.03,1648.0
2020-10-02 14:20:00,79.01,79.04,78.98,78.99,3218.0,79.01,79.04,78.98,78.99,3218.0
2020-10-02 14:25:00,79.0,79.03,78.95,79.02,3580.0,79.0,79.03,78.95,79.02,3580.0
2020-10-02 14:30:00,79.06,79.13,78.92,79.09,2872.0,79.06,79.13,78.92,79.09,2872.0
2020-10-02 14:35:00,79.08,79.13,79.01,79.03,2767.0,79.08,79.13,79.01,79.03,2767.0
2020-10-02 14:40:00,79.03,79.05,78.94,78.97,4161.0,79.03,79.05,78.94,78.97,4161.0
2020-10-02 14:45:00,78.93,79.06,78.86,78.96,2482.0,78.93,79.06,78.86,78.96,2482.0
2020-10-02 14:50:00,79.02,79.03,78.93,78.97,1825.0,79.02,79.03,78.93,78.97,1825.0
2020-10-02 14:55:00,79.01,79.15,78.96,79.05,5459.0,79.01,79.15,78.96,79.05,5459.0
2020-10-02 15:00:00,79.02,79.11,78.89,79.06,4389.0,79.02,79.11,78.89,79.06,4389.0
2020-10-02 15:05:00,78.98,78.99,78.87,78.88,4475.0,78.98,78.99,78.87,78.88,4475.0
2020-10-02 15:10:00,78.88,79.06,78.71,78.71,12359.0,78.88,79.06,78.71,78.71,12359.0
2020-10-02 15:15:00,78.69,78.85,78.6,78.81,4485.0,78.69,78.85,78.6,78.81,4485.0
2020-10-02 15:20:00,78.8,78.93,78.76,78.86,5680.0,78.8,78.93,78.76,78.86,5680.0
2020-10-02 15:25:00,78.87,78.95,78.82,78.89,8610.0,78.87,78.95,78.82,78.89,8610.0
2020-10-02 15:30:00,78.87,79.14,78.87,79.09,6934.0,78.87,79.14,78.87,79.09,6934.0
2020-10-02 15:35:00,79.06,79.08,78.9,78.94,6730.0,79.06,79.08,78.9,78.94,6730.0
2020-10-02 15:40:00,78.94,78.95,78.79,78.84,7869.0,78.94,78.95,78.79,78.84,7869.0
2020-10-02 15:45:00,78.84,78.85,78.69,78.8,10127.0,78.84,78.85,78.69,78.8,10127.0
2020-10-02 15:50:00,78.85,78.89,78.64,78.75,24509.0,78.85,78.89,78.64,78.75,24509.0
2020-10-02 15:55:00,78.77,79.03,78.69,78.82,212998.0,78.77,79.03,78.69,78.82,212998.0
2020-10-05 09:30:00,79.12,79.74,79.04,79.54,54361.0,79.12,79.74,79.04,79.54,54361.0
2020-10-05 09:35:00,79.61,80.2,79.52,80.19,20412.0,79.61,80.2,79.52,80.19,20412.0
2020-10-05 09:40:00,80.17,80.48,80.06,80.37,13961.0,80.17,80.48,80.06,80.37,13961.0
2020-10-05 09:45:00,80.36,80.44,80.27,80.29,8489.0,80.36,80.44,80.27,80.29,8489.0
2020-10-05 09:50:00,80.31,80.5,80.18,80.18,10451.0,80.31,80.5,80.18,80.18,10451.0
2020-10-05 09:55:00,80.15,80.37,80.07,80.34,13251.0,80.15,80.37,80.07,80.34,13251.0
2020-10-05 10:00:00,80.25,80.36,80.04,80.12,9929.0,80.25,80.36,80.04,80.12,9929.0
2020-10-05 10:05:00,80.12,80.32,79.94,80.27,11378.0,80.12,80.32,79.94,80.27,11378.0
2020-10-05 10:10:00,80.26,80.29,79.78,79.79,8434.0,80.26,80.29,79.78,79.79,8434.0
2020-10-05 10:15:00,79.81,79.99,79.72,79.98,8813.0,79.81,79.99,79.72,79.98,8813.0
2020-10-05 10:20:00,79.98,80.06,79.85,79.86,8254.0,79.98,80.06,79.85,79.86,8254.0
2020-10-05 10:25:00,79.8,80.12,79.8,80.03,9758.0,79.8,80.12,79.8,80.03,9758.0
2020-10-05 10:30:00,80.0,80.2,79.92,80.12,8258.0,80.0,80.2,79.92,80.12,8258.0
2020-10-05 10:35:00,80.06,80.12,79.99,80.04,6981.0,80.06,80.12,79.99,80.04,6981.0
2020-10-05 10:40:00,80.07,80.2,79.99,79.99,6402.0,80.07,80.2,79.99,79.99,6402.0
2020-10-05 10:45:00,79.99,80.18,79.99,80.18,20629.0,79.99,80.18,79.99,80.18,20629.0
2020-10-05 10:50:00,80.12,80.19,80.02,80.11,6711.0,80.12,80.19,80.02,80.11,6711.0
2020-10-05 10:55:00,80.12,80.18,79.99,80.0,5066.0,80.12,80.18,79.99,80.0,5066.0
2020-10-05 11:00:00,80.01,80.12,79.96,80.12,4808.0,80.01,80.12,79.96,80.12,4808.0
2020-10-05 11:05:00,80.13,80.23,80.12,80.19,5704.0,80.13,80.23,80.12,80.19,5704.0
2020-10-05 11:10:00,80.21,80.27,79.96,79.98,9234.0,80.21,80.27,79.96,79.98,9234.0
2020-10-05 11:15:00,80.0,80.19,79.94,80.14,19843.0,80.0,80.19,79.94,80.14,19843.0
2020-10-05 11:20:00,80.17,80.3,80.16,80.16,8858.0,80.17,80.3,80.16,80.16,8858.0
2020-10-05 11:25:00,80.15,80.18,80.03,80.03,6969.0,80.15,80.18,80.03,80.03,6969.0
2020-10-05 11:30:00,80.0,80.0,79.88,79.98,6346.0,80.0,80.0,79.88,79.98,6346.0
2020-10-05 11:35:00,79.98,80.02,79.9,79.92,4962.0,79.98,80.02,79.9,79.92,4962.0
2020-10-05 11:40:00,79.94,80.02,79.91,80.01,4401.0,79.94,80.02,79.91,80.01,4401.0
2020-10-05 11:45:00,79.99,80.05,79.9,79.9,4229.0,79.99,80.05,79.9,79.9,4229.0
2020-10-05 11:50:00,79.92,79.98,79.9,79.91,4464.0,79.92,79.98,79.9,79.91,4464.0
2020-10-05 11:55:00,79.9,80.01,79.89,80.0,7998.0,79.9,80.01,79.89,80.0,7998.0
2020-10-05 12:00:00,80.01,80.04,79.93,80.0,4715.0,80.01,80.04,79.93,80.0,4715.0
2020-10-05 12:05:00,80.01,80.09,79.89,79.99,7180.0,80.01,80.09,79.89,79.99,7180.0
2020-10-05 12:10:00,80.01,80.05,79.96,79.99,3280.0,80.01,80.05,79.96,79.99,3280.0
2020-10-05 12:15:00,79.98,80.02,79.95,79.99,3075.0,79.98,80.02,79.95,79.99,3075.0
2020-10-05 12:20:00,79.97,80.28,79.94,80.25,13691.0,79.97,80.28,79.94,80.25,13691.0
2020-10-05 12:25:00,80.22,80.29,80.17,80.25,5847.0,80.22,80.29,80.17,80.25,5847.0
2020-10-05 12:30:00,80.23,80.28,80.19,80.27,4539.0,80.23,80.28,80.19,80.27,4539.0
2020-10-05 12:35:00,80.29,80.36,80.27,80.35,6219.0,80.29,80.36,80.27,80.35,6219.0
2020-10-05 12:40:00,80.34,80.43,80.31,80.34,12875.0,80.34,80.43,80.31,80.34,12875.0
2020-10-05 12:45:00,80.39,80.4,80.28,80.28,3810.0,80.39,80.4,80.28,80.28,3810.0
2020-10-05 12:50:00,80.26,80.39,80.26,80.37,4757.0,80.26,80.39,80.26,80.37,4757.0
2020-10-05 12:55:00,80.37,80.48,80.36,80.45,5100.0,80.37,80.48,80.36,80.45,5100.0
2020-10-05 13:00:00,80.45,80.48,80.38,80.39,2750.0,80.45,80.48,80.38,80.39,2750.0
2020-10-05 13:05:00,80.43,80.48,80.4,80.42,6633.0,80.43,80.48,80.4,80.42,6633.0
2020-10-05 13:10:00,80.4,80.41,80.31,80.34,16023.0,80.4,80.41,80.31,80.34,16023.0
2020-10-05 13:15:00,80.33,80.4,80.26,80.31,12074.0,80.33,80.4,80.26,80.31,12074.0
2020-10-05 13:20:00,80.31,80.31,80.21,80.3,4101.0,80.31,80.31,80.21,80.3,4101.0
2020-10-05 13:25:00,80.29,80.38,80.25,80.36,5895.0,80.29,80.38,80.25,80.36,5895.0
2020-10-05 13:30:00,80.36,80.42,80.3,80.4,6529.0,80.36,80.42,80.3,80.4,6529.0
2020-10-05 13:35:00,80.4,80.43,80.27,80.34,6902.0,80.4,80.43,80.27,80.34,6902.0
2020-10-05 13:40:00,80.31,80.41,80.29,80.4,6881.0,80.31,80.41,80.29,80.4,6881.0
2020-10-05 13:45:00,80.36,80.39,80.17,80.2,4072.0,80.36,80.39,80.17,80.2,4072.0
2020-10-05 13:50:00,80.19,80.2,80.1,80.18,6087.0,80.19,80.2,80.1,80.18,6087.0
2020-10-05 13:55:00,80.17,80.25,80.13,80.25,5119.0,80.17,80.25,80.13,80.25,5119.0
2020-10-05 14:00:00,80.22,80.22,80.15,80.19,6104.0,80.22,80.22,80.15,80.19,6104.0
2020-10-05 14:05:00,80.2,80.26,80.18,80.19,6414.0,80.2,80.26,80.18,80.19,6414.0
2020-10-05 14:10:00,80.24,80.28,80.18,80.28,4457.0,80.24,80.28,80.18,80.28,4457.0
2020-10-05 14:15:00,80.25,80.3,80.19,80.2,4466.0,80.25,80.3,80.19,80.2,4466.0
2020-10-05 14:20:00,80.23,80.29,80.18,80.22,6193.0,80.23,80.29,80.18,80.22,6193.0
2020-10-05 14:25:00,80.22,80.24,80.12,80.18,23747.0,80.22,80.24,80.12,80.18,23747.0
2020-10-05 14:30:00,80.18,80.28,80.18,80.22,4877.0,80.18,80.28,80.18,80.22,4877.0
2020-10-05 14:35:00,80.21,80.3,80.18,80.2,19554.0,80.21,80.3,80.18,80.2,19554.0
2020-10-05 14:40:00,80.18,80.25,80.16,80.18,7177.0,80.18,80.25,80.16,80.18,7177.0
2020-10-05 14:45:00,80.2,80.2,80.12,80.17,4800.0,80.2,80.2,80.12,80.17,4800.0
2020-10-05 14:50:00,80.18,80.28,80.18,80.22,12851.0,80.18,80.28,80.18,80.22,12851.0
2020-10-05 14:55:00,80.22,80.28,80.2,80.27,18143.0,80.22,80.28,80.2,80.27,18143.0
2020-10-05 15:00:00,80.28,80.28,80.14,80.23,11586.0,80.28,80.28,80.14,80.23,11586.0
2020-10-05 15:05:00,80.21,80.29,80.19,80.21,32338.0,80.21,80.29,80.19,80.21,32338.0
2020-10-05 15:10:00,80.24,80.37,80.16,80.32,37879.0,80.24,80.37,80.16,80.32,37879.0
2020-10-05 15:15:00,80.36,80.42,80.28,80.34,13977.0,80.36,80.42,80.28,80.34,13977.0
2020-10-05 15:20:00,80.34,80.34,80.22,80.28,13150.0,80.34,80.34,80.22,80.28,13150.0
2020-10-05 15:25:00,80.28,80.37,80.27,80.28,24416.0,80.28,80.37,80.27,80.28,24416.0
2020-10-05 15:30:00,80.31,80.31,80.17,80.18,29921.0,80.31,80.31,80.17,80.18,29921.0
2020-10-05 15:35:00,80.17,80.23,80.12,80.18,40940.0,80.17,80.23,80.12,80.18,40940.0
2020-10-05 15:40:00,80.17,80.23,80.13,80.19,40655.0,80.17,80.23,80.13,80.19,40655.0
2020-10-05 15:45:00,80.15,80.18,80.09,80.17,23640.0,80.15,80.18,80.09,80.17,23640.0
2020-10-05 15:50:00,80.17,80.2,80.1,80.19,37075.0,80.17,80.2,80.1,80.19,37075.0
2020-10-05 15:55:00,80.17,80.26,80.08,80.12,137043.0,80.17,80.26,80.08,80.12,137043.0
2020-10-06 09:30:00,80.28,80.43,79.81,79.91,35038.0,80.28,80.43,79.81,79.91,35038.0
2020-10-06 09:35:00,79.9,79.94,79.56,79.76,48672.0,79.9,79.94,79.56,79.76,48672.0
2020-10-06 09:40:00,79.76,80.19,79.69,80.14,7577.0,79.76,80.19,79.69,80.14,7577.0
2020-10-06 09:45:00,80.13,80.15,79.75,79.82,6128.0,80.13,80.15,79.75,79.82,6128.0
2020-10-06 09:50:00,79.8,79.92,79.71,79.73,6935.0,79.8,79.92,79.71,79.73,6935.0
2020-10-06 09:55:00,79.72,79.9,79.65,79.81,6168.0,79.72,79.9,79.65,79.81,6168.0
2020-10-06 10:00:00,79.81,79.87,79.78,79.84,5487.0,79.81,79.87,79.78,79.84,5487.0
2020-10-06 10:05:00,79.83,79.98,79.82,79.95,3487.0,79.83,79.98,79.82,79.95,3487.0
2020-10-06 10:10:00,79.98,80.06,79.94,79.94,8515.0,79.98,80.06,79.94,79.94,8515.0
2020-10-06 10:15:00,79.97,80.04,79.91,79.98,2007.0,79.97,80.04,79.91,79.98,2007.0
2020-10-06 10:20:00,80.0,80.09,79.86,79.86,5636.0,80.0,80.09,79.86,79.86,5636.0
2020-10-06 10:25:00,79.88,79.89,79.77,79.83,5794.0,79.88,79.89,79.77,79.83,5794.0
2020-10-06 10:30:00,79.8,79.96,79.8,79.96,3916.0,79.8,79.96,79.8,79.96,3916.0
2020-10-06 10:35:00,79.96,80.0,79.86,79.98,6889.0,79.96,80.0,79.86,79.98,6889.0
2020-10-06 10:40:00,79.98,80.06,79.65,79.7,15511.0,79.98,80.06,79.65,79.7,15511.0
2020-10-06 10:45:00,79.7,79.81,79.68,79.81,5069.0,79.7,79.81,79.68,79.81,5069.0
2020-10-06 10:50:00,79.84,79.99,79.75,79.77,5802.0,79.84,79.99,79.75,79.77,5802.0
2020-10-06 10:55:00,79.75,79.87,79.71,79.82,3058.0,79.75,79.87,79.71,79.82,3058.0
2020-10-06 11:00:00,79.83,79.88,79.8,79.81,10732.0,79.83,79.88,79.8,79.81,10732.0
2020-10-06 11:05:00,79.83,79.88,79.76,79.81,4545.0,79.83,79.88,79.76,79.81,4545.0
2020-10-06 11:10:00,79.8,79.83,79.75,79.77,3628.0,79.8,79.83,79.75,79.77,3628.0
2020-10-06 11:15:00,79.72,79.77,79.72,79.76,4755.0,79.72,79.77,79.72,79.76,4755.0
2020-10-06 11:20:00,79.78,79.92,79.77,79.89,7483.0,79.78,79.92,79.77,79.89,7483.0
2020-10-06 11:25:00,79.86,80.02,79.84,79.91,11115.0,79.86,80.02,79.84,79.91,11115.0
2020-10-06 11:30:00,79.89,79.89,79.81,79.87,4900.0,79.89,79.89,79.81,79.87,4900.0
2020-10-06 11:35:00,79.9,80.07,79.87,80.07,3643.0,79.9,80.07,79.87,80.07,3643.0
2020-10-06 11:40:00,80.07,80.14,80.03,80.07,8635.0,80.07,80.14,80.03,80.07,8635.0
2020-10-06 11:45:00,80.04,80.06,79.91,79.93,4463.0,80.04,80.06,79.91,79.93,4463.0
2020-10-06 11:50:00,79.92,79.92,79.73,79.78,5536.0,79.92,79.92,79.73,79.78,5536.0
2020-10-06 11:55:00,79.78,79.78,79.51,79.61,18794.0,79.78,79.78,79.51,79.61,18794.0
2020-10-06 12:00:00,79.64,79.66,79.39,79.49,33933.0,79.64,79.66,79.39,79.49,33933.0
2020-10-06 12:05:00,79.52,79.54,79.35,79.52,18325.0,79.52,79.54,79.35,79.52,18325.0
2020-10-06 12:10:00,79.54,79.54,79.25,79.25,12002.0,79.54,79.54,79.25,79.25,12002.0
2020-10-06 12:15:00,79.3,79.38,79.28,79.34,5942.0,79.3,79.38,79.28,79.34,5942.0
2020-10-06 12:20:00,79.36,79.4,79.3,79.4,7096.0,79.36,79.4,79.3,79.4,7096.0
2020-10-06 12:25:00,79.4,79.44,79.38,79.38,6551.0,79.4,79.44,79.38,79.38,6551.0
2020-10-06 12:30:00,79.39,79.45,79.38,79.44,7907.0,79.39,79.45,79.38,79.44,7907.0
2020-10-06 12:35:00,79.42,79.51,79.41,79.41,5352.0,79.42,79.51,79.41,79.41,5352.0
2020-10-06 12:40:00,79.44,79.5,79.44,79.47,2577.0,79.44,79.5,79.44,79.47,2577.0
2020-10-06 12:45:00,79.48,79.57,79.48,79.54,4892.0,79.48,79.57,79.48,79.54,4892.0
2020-10-06 12:50:00,79.55,79.59,79.53,79.58,4191.0,79.55,79.59,79.53,79.58,4191.0
2020-10-06 12:55:00,79.57,79.57,79.52,79.52,5872.0,79.57,79.57,79.52,79.52,5872.0
2020-10-06 13:00:00,79.54,79.55,79.4,79.41,6159.0,79.54,79.55,79.4,79.41,6159.0
2020-10-06 13:05:00,79.41,79.57,79.41,79.55,5725.0,79.41,79.57,79.41,79.55,5725.0
2020-10-06 13:10:00,79.55,79.58,79.48,79.58,4241.0,79.55,79.58,79.48,79.58,4241.0
2020-10-06 13:15:00,79.58,79.59,79.54,79.59,5396.0,79.58,79.59,79.54,79.59,5396.0
2020-10-06 13:20:00,79.57,79.61,79.52,79.54,8476.0,79.57,79.61,79.52,79.54,8476.0
2020-10-06 13:25:00,79.53,79.55,79.53,79.55,1435.0,79.53,79.55,79.53,79.55,1435.0
2020-10-06 13:30:00,79.56,79.63,79.55,79.59,45769.0,79.56,79.63,79.55,79.59,45769.0
2020-10-06 13:35:00,79.59,79.77,79.58,79.7,5989.0,79.59,79.77,79.58,79.7,5989.0
2020-10-06 13:40:00,79.68,79.69,79.55,79.59,6888.0,79.68,79.69,79.55,79.59,6888.0
2020-10-06 13:45:00,79.56,79.58,79.46,79.48,3468.0,79.56,79.58,79.46,79.48,3468.0
2020-10-06 13:50:00,79.44,79.47,79.39,79.39,5474.0,79.44,79.47,79.39,79.39,5474.0
2020-10-06 13:55:00,79.39,79.48,79.37,79.48,10282.0,79.39,79.48,79.37,79.48,10282.0
2020-10-06 14:00:00,79.45,79.56,79.44,79.54,4075.0,79.45,79.56,79.44,79.54,4075.0
2020-10-06 14:05:00,79.53,79.59,79.48,79.48,4841.0,79.53,79.59,79.48,79.48,4841.0
2020-10-06 14:10:00,79.48,79.56,79.47,79.55,6725.0,79.48,79.56,79.47,79.55,6725.0
2020-10-06 14:15:00,79.55,79.66,79.52,79.66,8790.0,79.55,79.66,79.52,79.66,8790.0
2020-10-06 14:20:00,79.68,79.79,79.66,79.73,4608.0,79.68,79.79,79.66,79.73,4608.0
2020-10-06 14:25:00,79.71,79.78,79.69,79.75,3189.0,79.71,79.78,79.69,79.75,3189.0
2020-10-06 14:30:00,79.77,79.85,79.76,79.84,9053.0,79.77,79.85,79.76,79.84,9053.0
2020-10-06 14:35:00,79.84,80.01,79.84,80.01,4384.0,79.84,80.01,79.84,80.01,4384.0
2020-10-06 14:40:00,80.02,80.22,80.01,80.2,7798.0,80.02,80.22,80.01,80.2,7798.0
2020-10-06 14:45:00,80.21,80.25,79.84,79.84,11518.0,80.21,80.25,79.84,79.84,11518.0
2020-10-06 14:50:00,79.77,79.77,78.92,78.92,17574.0,79.77,79.77,78.92,78.92,17574.0
2020-10-06 14:55:00,79.02,79.26,78.71,79.05,11078.0,79.02,79.26,78.71,79.05,11078.0
2020-10-06 15:00:00,79.12,79.12,78.85,78.94,11086.0,79.12,79.12,78.85,78.94,11086.0
2020-10-06 15:05:00,78.94,79.0,78.71,78.92,6524.0,78.94,79.0,78.71,78.92,6524.0
2020-10-06 15:10:00,79.01,79.08,78.85,78.85,6646.0,79.01,79.08,78.85,78.85,6646.0
2020-10-06 15:15:00,78.83,78.87,78.54,78.61,15841.0,78.83,78.87,78.54,78.61,15841.0
2020-10-06 15:20:00,78.63,78.75,78.58,78.73,9493.0,78.63,78.75,78.58,78.73,9493.0
2020-10-06 15:25:00,78.73,78.84,78.64,78.84,10530.0,78.73,78.84,78.64,78.84,10530.0
2020-10-06 15:30:00,78.78,79.06,78.76,79.03,8702.0,78.78,79.06,78.76,79.03,8702.0
2020-10-06 15:35:00,79.0,79.04,78.81,78.86,12512.0,79.0,79.04,78.81,78.86,12512.0
2020-10-06 15:40:00,78.83,78.89,78.71,78.77,13909.0,78.83,78.89,78.71,78.77,13909.0
2020-10-06 15:45:00,78.76,78.78,78.47,78.65,27389.0,78.76,78.78,78.47,78.65,27389.0
2020-10-06 15:50:00,78.64,78.66,78.47,78.62,30779.0,78.64,78.66,78.47,78.62,30779.0
2020-10-06 15:55:00,78.65,78.8,78.55,78.55,65927.0,78.65,78.8,78.55,78.55,65927.0
2020-10-07 09:30:00,79.58,80.29,79.45,80.13,35313.0,79.58,80.29,79.45,80.13,35313.0
2020-10-07 09:35:00,80.13,80.37,80.08,80.31,8588.0,80.13,80.37,80.08,80.31,8588.0
2020-10-07 09:40:00,80.25,80.25,80.03,80.12,5091.0,80.25,80.25,80.03,80.12,5091.0
2020-10-07 09:45:00,80.14,80.19,80.02,80.05,7844.0,80.14,80.19,80.02,80.05,7844.0
2020-10-07 09:50:00,80.07,80.17,79.92,79.93,5909.0,80.07,80.17,79.92,79.93,5909.0
2020-10-07 09:55:00,79.87,80.24,79.87,80.17,12541.0,79.87,80.24,79.87,80.17,12541.0
2020-10-07 10:00:00,80.2,80.24,79.91,79.95,12268.0,80.2,80.24,79.91,79.95,12268.0
2020-10-07 10:05:00,79.89,80.2,79.88,80.19,20455.0,79.89,80.2,79.88,80.19,20455.0
2020-10-07 10:10:00,80.21,80.35,80.03,80.33,18767.0,80.21,80.35,80.03,80.33,18767.0
2020-10-07 10:15:00,80.4,80.68,80.4,80.64,9774.0,80.4,80.68,80.4,80.64,9774.0
2020-10-07 10:20:00,80.69,80.81,80.69,80.81,23662.0,80.69,80.81,80.69,80.81,23662.0
2020-10-07 10:25:00,80.82,81.09,80.78,81.07,30433.0,80.82,81.09,80.78,81.07,30433.0
2020-10-07 10:30:00,81.05,81.17,80.89,81.0,12491.0,81.05,81.17,80.89,81.0,12491.0
2020-10-07 10:35:00,80.99,81.12,80.82,80.82,8432.0,80.99,81.12,80.82,80.82,8432.0
2020-10-07 10:40:00,80.81,80.82,80.63,80.78,5240.0,80.81,80.82,80.63,80.78,5240.0
2020-10-07 10:45:00,80.84,80.89,80.71,80.82,6069.0,80.84,80.89,80.71,80.82,6069.0
2020-10-07 10:50:00,80.89,80.9,80.72,80.79,7800.0,80.89,80.9,80.72,80.79,7800.0
2020-10-07 10:55:00,80.79,80.89,80.74,80.8,5546.0,80.79,80.89,80.74,80.8,5546.0
2020-10-07 11:00:00,80.84,80.94,80.78,80.9,5394.0,80.84,80.94,80.78,80.9,5394.0
2020-10-07 11:05:00,80.91,80.97,80.77,80.82,7943.0,80.91,80.97,80.77,80.82,7943.0
2020-10-07 11:10:00,80.86,80.92,80.73,80.74,8190.0,80.86,80.92,80.73,80.74,8190.0
2020-10-07 11:15:00,80.75,80.81,80.74,80.79,7331.0,80.75,80.81,80.74,80.79,7331.0
2020-10-07 11:20:00,80.79,80.79,80.7,80.72,8226.0,80.79,80.79,80.7,80.72,8226.0
2020-10-07 11:25:00,80.73,80.85,80.73,80.85,5811.0,80.73,80.85,80.73,80.85,5811.0
2020-10-07 11:30:00,80.84,80.85,80.77,80.83,6725.0,80.84,80.85,80.77,80.83,6725.0
2020-10-07 11:35:00,80.84,80.95,80.79,80.85,47858.0,80.84,80.95,80.79,80.85,47858.0
2020-10-07 11:40:00,80.86,81.16,80.83,81.05,44418.0,80.86,81.16,80.83,81.05,44418.0
2020-10-07 11:45:00,81.09,81.1,81.06,81.08,1658.0,81.09,81.1,81.06,81.08,1658.0
2020-10-07 11:50:00,81.13,81.14,81.06,81.09,6310.0,81.13,81.14,81.06,81.09,6310.0
2020-10-07 11:55:00,81.12,81.2,81.12,81.19,4499.0,81.12,81.2,81.12,81.19,4499.0
2020-10-07 12:00:00,81.2,81.23,81.15,81.15,6866.0,81.2,81.23,81.15,81.15,6866.0
2020-10-07 12:05:00,81.15,81.19,81.1,81.16,3466.0,81.15,81.19,81.1,81.16,3466.0
2020-10-07 12:10:00,81.17,81.25,81.17,81.25,2689.0,81.17,81.25,81.17,81.25,2689.0
2020-10-07 12:15:00,81.23,81.25,81.18,81.21,6189.0,81.23,81.25,81.18,81.21,6189.0
2020-10-07 12:20:00,81.21,81.21,81.13,81.17,4545.0,81.21,81.21,81.13,81.17,4545.0
2020-10-07 12:25:00,81.15,81.2,80.79,80.8,9313.0,81.15,81.2,80.79,80.8,9313.0
2020-10-07 12:30:00,80.82,80.99,80.82,80.91,12626.0,80.82,80.99,80.82,80.91,12626.0
2020-10-07 12:35:00,80.91,81.09,80.91,81.09,9661.0,80.91,81.09,80.91,81.09,9661.0
2020-10-07 12:40:00,81.13,81.14,81.02,81.04,27833.0,81.13,81.14,81.02,81.04,27833.0
2020-10-07 12:45:00,81.06,81.06,80.92,80.97,3817.0,81.06,81.06,80.92,80.97,3817.0
2020-10-07 12:50:00,80.96,81.02,80.94,81.01,1985.0,80.96,81.02,80.94,81.01,1985.0
2020-10-07 12:55:00,81.01,81.08,81.0,81.06,2716.0,81.01,81.08,81.0,81.06,2716.0
2020-10-07 13:00:00,81.09,81.09,81.01,81.04,5578.0,81.09,81.09,81.01,81.04,5578.0
2020-10-07 13:05:00,81.02,81.03,80.99,80.99,2019.0,81.02,81.03,80.99,80.99,2019.0
2020-10-07 13:10:00,80.98,81.0,80.89,80.93,6154.0,80.98,81.0,80.89,80.93,6154.0
2020-10-07 13:15:00,80.93,81.02,80.92,81.0,5095.0,80.93,81.02,80.92,81.0,5095.0
2020-10-07 13:20:00,81.02,81.03,80.89,80.89,3216.0,81.02,81.03,80.89,80.89,3216.0
2020-10-07 13:25:00,80.88,80.91,80.83,80.91,1450.0,80.88,80.91,80.83,80.91,1450.0
2020-10-07 13:30:00,80.93,80.94,80.84,80.89,11788.0,80.93,80.94,80.84,80.89,11788.0
2020-10-07 13:35:00,80.88,81.02,80.88,81.01,3142.0,80.88,81.02,80.88,81.01,3142.0
2020-10-07 13:40:00,81.04,81.17,80.99,81.17,5543.0,81.04,81.17,80.99,81.17,5543.0
2020-10-07 13:45:00,81.13,81.16,81.09,81.16,2946.0,81.13,81.16,81.09,81.16,2946.0
2020-10-07 13:50:00,81.18,81.35,81.18,81.34,7550.0,81.18,81.35,81.18,81.34,7550.0
2020-10-07 13:55:00,81.32,81.33,81.19,81.19,9694.0,81.32,81.33,81.19,81.19,9694.0
2020-10-07 14:00:00,81.23,81.36,81.22,81.31,5851.0,81.23,81.36,81.22,81.31,5851.0
2020-10-07 14:05:00,81.3,81.33,81.19,81.22,3637.0,81.3,81.33,81.19,81.22,3637.0
2020-10-07 14:10:00,81.25,81.28,81.18,81.22,4134.0,81.25,81.28,81.18,81.22,4134.0
2020-10-07 14:15:00,81.22,81.32,81.18,81.32,6363.0,81.22,81.32,81.18,81.32,6363.0
2020-10-07 14:20:00,81.32,81.35,81.2,81.32,12613.0,81.32,81.35,81.2,81.32,12613.0
2020-10-07 14:25:00,81.34,81.4,81.3,81.34,8187.0,81.34,81.4,81.3,81.34,8187.0
2020-10-07 14:30:00,81.36,81.41,81.3,81.36,4332.0,81.36,81.41,81.3,81.36,4332.0
2020-10-07 14:35:00,81.39,81.43,81.38,81.41,4646.0,81.39,81.43,81.38,81.41,4646.0
2020-10-07 14:40:00,81.42,81.43,81.34,81.43,5481.0,81.42,81.43,81.34,81.43,5481.0
2020-10-07 14:45:00,81.42,81.47,81.41,81.41,4376.0,81.42,81.47,81.41,81.41,4376.0
2020-10-07 14:50:00,81.44,81.53,81.44,81.53,9934.0,81.44,81.53,81.44,81.53,9934.0
2020-10-07 14:55:00,81.52,81.61,81.5,81.61,5065.0,81.52,81.61,81.5,81.61,5065.0
2020-10-07 15:00:00,81.59,81.64,81.56,81.64,8778.0,81.59,81.64,81.56,81.64,8778.0
2020-10-07 15:05:00,81.62,81.67,81.61,81.65,12943.0,81.62,81.67,81.61,81.65,12943.0
2020-10-07 15:10:00,81.64,81.7,81.61,81.61,7456.0,81.64,81.7,81.61,81.61,7456.0
2020-10-07 15:15:00,81.61,81.67,81.58,81.66,13646.0,81.61,81.67,81.58,81.66,13646.0
2020-10-07 15:20:00,81.66,81.67,81.59,81.63,7610.0,81.66,81.67,81.59,81.63,7610.0
2020-10-07 15:25:00,81.65,81.71,81.59,81.63,8819.0,81.65,81.71,81.59,81.63,8819.0
2020-10-07 15:30:00,81.64,81.69,81.52,81.6,17644.0,81.64,81.69,81.52,81.6,17644.0
2020-10-07 15:35:00,81.6,81.68,81.57,81.66,27142.0,81.6,81.68,81.57,81.66,27142.0
2020-10-07 15:40:00,81.67,81.72,81.53,81.58,31722.0,81.67,81.72,81.53,81.58,31722.0
2020-10-07 15:45:00,81.6,81.61,81.48,81.53,70679.0,81.6,81.61,81.48,81.53,70679.0
2020-10-07 15:50:00,81.54,81.58,81.45,81.58,44256.0,81.54,81.58,81.45,81.58,44256.0
2020-10-07 15:55:00,81.58,81.58,81.37,81.46,129135.0,81.58,81.58,81.37,81.46,129135.0
2020-10-08 09:30:00,82.0,82.17,81.82,81.89,34948.0,82.0,82.17,81.82,81.89,34948.0
2020-10-08 09:35:00,81.8,82.09,81.68,82.09,14135.0,81.8,82.09,81.68,82.09,14135.0
2020-10-08 09:40:00,82.05,82.17,81.99,82.14,5622.0,82.05,82.17,81.99,82.14,5622.0
2020-10-08 09:45:00,82.13,82.25,81.81,81.86,12147.0,82.13,82.25,81.81,81.86,12147.0
2020-10-08 09:50:00,81.81,81.84,81.59,81.69,4815.0,81.81,81.84,81.59,81.69,4815.0
2020-10-08 09:55:00,81.74,81.82,81.33,81.38,6285.0,81.74,81.82,81.33,81.38,6285.0
2020-10-08 10:00:00,81.33,81.44,80.96,81.21,10548.0,81.33,81.44,80.96,81.21,10548.0
2020-10-08 10:05:00,81.24,81.41,81.2,81.26,5590.0,81.24,81.41,81.2,81.26,5590.0
2020-10-08 10:10:00,81.26,81.29,81.05,81.05,7658.0,81.26,81.29,81.05,81.05,7658.0
2020-10-08 10:15:00,81.01,81.2,80.93,81.06,7876.0,81.01,81.2,80.93,81.06,7876.0
2020-10-08 10:20:00,81.11,81.35,81.07,81.3,7751.0,81.11,81.35,81.07,81.3,7751.0
2020-10-08 10:25:00,81.23,81.31,81.07,81.17,14032.0,81.23,81.31,81.07,81.17,14032.0
2020-10-08 10:30:00,81.15,81.37,81.11,81.29,31190.0,81.15,81.37,81.11,81.29,31190.0
2020-10-08 10:35:00,81.33,81.43,81.32,81.43,7245.0,81.33,81.43,81.32,81.43,7245.0
2020-10-08 10:40:00,81.47,81.6,81.47,81.54,4576.0,81.47,81.6,81.47,81.54,4576.0
2020-10-08 10:45:00,81.58,81.77,81.54,81.74,6932.0,81.58,81.77,81.54,81.74,6932.0
2020-10-08 10:50:00,81.74,81.96,81.66,81.85,11300.0,81.74,81.96,81.66,81.85,11300.0
2020-10-08 10:55:00,81.83,81.88,81.72,81.75,6975.0,81.83,81.88,81.72,81.75,6975.0
2020-10-08 11:00:00,81.75,81.97,81.75,81.92,15857.0,81.75,81.97,81.75,81.92,15857.0
2020-10-08 11:05:00,81.95,81.95,81.75,81.79,7906.0,81.95,81.95,81.75,81.79,7906.0
2020-10-08 11:10:00,81.77,81.8,81.64,81.69,11791.0,81.77,81.8,81.64,81.69,11791.0
2020-10-08 11:15:00,81.67,81.7,81.59,81.59,12232.0,81.67,81.7,81.59,81.59,12232.0
2020-10-08 11:20:00,81.61,81.61,81.39,81.53,9011.0,81.61,81.61,81.39,81.53,9011.0
2020-10-08 11:25:00,81.53,81.6,81.45,81.56,11038.0,81.53,81.6,81.45,81.56,11038.0
2020-10-08 11:30:00,81.61,81.61,81.45,81.49,9607.0,81.61,81.61,81.45,81.49,9607.0
2020-10-08 11:35:00,81.5,81.83,81.48,81.8,8428.0,81.5,81.83,81.48,81.8,8428.0
2020-10-08 11:40:00,81.83,81.83,81.77,81.81,4997.0,81.83,81.83,81.77,81.81,4997.0
2020-10-08 11:45:00,81.86,81.87,81.8,81.81,3517.0,81.86,81.87,81.8,81.81,3517.0
2020-10-08 11:50:00,81.84,81.84,81.7,81.75,13435.0,81.84,81.84,81.7,81.75,13435.0
2020-10-08 11:55:00,81.76,81.87,81.73,81.78,6791.0,81.76,81.87,81.73,81.78,6791.0
2020-10-08 12:00:00,81.81,81.81,81.68,81.72,3400.0,81.81,81.81,81.68,81.72,3400.0
2020-10-08 12:05:00,81.68,81.87,81.68,81.8,8332.0,81.68,81.87,81.68,81.8,8332.0
2020-10-08 12:10:00,81.83,81.85,81.71,81.72,5521.0,81.83,81.85,81.71,81.72,5521.0
2020-10-08 12:15:00,81.72,81.78,81.61,81.65,22948.0,81.72,81.78,81.61,81.65,22948.0
2020-10-08 12:20:00,81.64,81.7,81.56,81.69,7156.0,81.64,81.7,81.56,81.69,7156.0
2020-10-08 12:25:00,81.68,81.74,81.61,81.65,20991.0,81.68,81.74,81.61,81.65,20991.0
2020-10-08 12:30:00,81.63,81.69,81.62,81.68,8754.0,81.63,81.69,81.62,81.68,8754.0
2020-10-08 12:35:00,81.71,81.71,81.65,81.65,7900.0,81.71,81.71,81.65,81.65,7900.0
2020-10-08 12:40:00,81.65,81.84,81.65,81.75,58815.0,81.65,81.84,81.65,81.75,58815.0
2020-10-08 12:45:00,81.75,81.81,81.73,81.73,4856.0,81.75,81.81,81.73,81.73,4856.0
2020-10-08 12:50:00,81.72,81.78,81.71,81.76,137334.0,81.72,81.78,81.71,81.76,137334.0
2020-10-08 12:55:00,81.76,81.78,81.7,81.76,4519.0,81.76,81.78,81.7,81.76,4519.0
2020-10-08 13:00:00,81.78,81.79,81.73,81.78,6510.0,81.78,81.79,81.73,81.78,6510.0
2020-10-08 13:05:00,81.79,81.81,81.7,81.7,7113.0,81.79,81.81,81.7,81.7,7113.0
2020-10-08 13:10:00,81.72,81.77,81.7,81.76,3323.0,81.72,81.77,81.7,81.76,3323.0
2020-10-08 13:15:00,81.76,81.8,81.73,81.79,3852.0,81.76,81.8,81.73,81.79,3852.0
2020-10-08 13:20:00,81.78,81.81,81.67,81.69,3998.0,81.78,81.81,81.67,81.69,3998.0
2020-10-08 13:25:00,81.72,81.75,81.69,81.71,5238.0,81.72,81.75,81.69,81.71,5238.0
2020-10-08 13:30:00,81.71,81.75,81.65,81.69,7726.0,81.71,81.75,81.65,81.69,7726.0
2020-10-08 13:35:00,81.67,81.74,81.67,81.67,5974.0,81.67,81.74,81.67,81.67,5974.0
2020-10-08 13:40:00,81.66,81.7,81.65,81.69,11543.0,81.66,81.7,81.65,81.69,11543.0
2020-10-08 13:45:00,81.71,81.74,81.65,81.74,3331.0,81.71,81.74,81.65,81.74,3331.0
2020-10-08 13:50:00,81.7,81.7,81.58,81.59,6173.0,81.7,81.7,81.58,81.59,6173.0
2020-10-08 13:55:00,81.59,81.6,81.5,81.51,6769.0,81.59,81.6,81.5,81.51,6769.0
2020-10-08 14:00:00,81.53,81.53,81.39,81.45,11875.0,81.53,81.53,81.39,81.45,11875.0
2020-10-08 14:05:00,81.45,81.51,81.44,81.49,15708.0,81.45,81.51,81.44,81.49,15708.0
2020-10-08 14:10:00,81.51,81.58,81.49,81.58,11826.0,81.51,81.58,81.49,81.58,11826.0
2020-10-08 14:15:00,81.57,81.61,81.56,81.59,5906.0,81.57,81.61,81.56,81.59,5906.0
2020-10-08 14:20:00,81.57,81.57,81.45,81.45,7396.0,81.57,81.57,81.45,81.45,7396.0
2020-10-08 14:25:00,81.47,81.54,81.45,81.49,6204.0,81.47,81.54,81.45,81.49,6204.0
2020-10-08 14:30:00,81.51,81.51,81.45,81.46,7297.0,81.51,81.51,81.45,81.46,7297.0
2020-10-08 14:35:00,81.46,81.63,81.42,81.62,12591.0,81.46,81.63,81.42,81.62,12591.0
2020-10-08 14:40:00,81.63,81.63,81.56,81.62,5768.0,81.63,81.63,81.56,81.62,5768.0
2020-10-08 14:45:00,81.61,81.62,81.51,81.52,8156.0,81.61,81.62,81.51,81.52,8156.0
2020-10-08 14:50:00,81.54,81.54,81.46,81.48,14258.0,81.54,81.54,81.46,81.48,14258.0
2020-10-08 14:55:00,81.47,81.57,81.46,81.54,7308.0,81.47,81.57,81.46,81.54,7308.0
2020-10-08 15:00:00,81.52,81.54,81.38,81.51,10682.0,81.52,81.54,81.38,81.51,10682.0
2020-10-08 15:05:00,81.49,81.49,81.43,81.47,6957.0,81.49,81.49,81.43,81.47,6957.0
2020-10-08 15:10:00,81.45,81.54,81.35,81.36,15149.0,81.45,81.54,81.35,81.36,15149.0
2020-10-08 15:15:00,81.36,81.38,81.28,81.38,12334.0,81.36,81.38,81.28,81.38,12334.0
2020-10-08 15:20:00,81.37,81.51,81.37,81.48,10894.0,81.37,81.51,81.37,81.48,10894.0
2020-10-08 15:25:00,81.49,81.58,81.49,81.53,17197.0,81.49,81.58,81.49,81.53,17197.0
2020-10-08 15:30:00,81.53,81.62,81.52,81.6,16625.0,81.53,81.62,81.52,81.6,16625.0
2020-10-08 15:35:00,81.6,81.68,81.59,81.63,22755.0,81.6,81.68,81.59,81.63,22755.0
2020-10-08 15:40:00,81.64,81.64,81.54,81.63,61825.0,81.64,81.64,81.54,81.63,61825.0
2020-10-08 15:45:00,81.63,81.64,81.57,81.59,26491.0,81.63,81.64,81.57,81.59,26491.0
2020-10-08 15:50:00,81.58,81.63,81.55,81.61,86340.0,81.58,81.63,81.55,81.61,86340.0
2020-10-08 15:55:00,81.63,81.74,81.58,81.62,107097.0,81.63,81.74,81.58,81.62,107097.0
2020-10-09 09:30:00,82.6,82.6,81.81,82.5,87067.0,82.6,82.6,81.81,82.5,87067.0
2020-10-09 09:35:00,82.54,82.94,82.48,82.8,21690.0,82.54,82.94,82.48,82.8,21690.0
2020-10-09 09:40:00,82.84,82.85,82.66,82.73,13784.0,82.84,82.85,82.66,82.73,13784.0
2020-10-09 09:45:00,82.69,82.93,82.69,82.75,13483.0,82.69,82.93,82.69,82.75,13483.0
2020-10-09 09:50:00,82.81,82.83,82.33,82.71,35742.0,82.81,82.83,82.33,82.71,35742.0
2020-10-09 09:55:00,82.69,82.73,82.55,82.62,7705.0,82.69,82.73,82.55,82.62,7705.0
2020-10-09 10:00:00,82.66,82.73,82.55,82.55,5025.0,82.66,82.73,82.55,82.55,5025.0
2020-10-09 10:05:00,82.56,82.6,82.41,82.59,100222.0,82.56,82.6,82.41,82.59,100222.0
2020-10-09 10:10:00,82.59,82.7,82.51,82.6,13020.0,82.59,82.7,82.51,82.6,13020.0
2020-10-09 10:15:00,82.63,82.71,82.51,82.61,19336.0,82.63,82.71,82.51,82.61,19336.0
2020-10-09 10:20:00,82.61,82.61,82.46,82.52,11929.0,82.61,82.61,82.46,82.52,11929.0
2020-10-09 10:25:00,82.53,82.59,82.42,82.5,13123.0,82.53,82.59,82.42,82.5,13123.0
2020-10-09 10:30:00,82.5,82.64,82.43,82.61,67910.0,82.5,82.64,82.43,82.61,67910.0
2020-10-09 10:35:00,82.62,82.69,82.57,82.63,7541.0,82.62,82.69,82.57,82.63,7541.0
2020-10-09 10:40:00,82.62,82.65,82.46,82.54,9419.0,82.62,82.65,82.46,82.54,9419.0
2020-10-09 10:45:00,82.54,82.54,82.35,82.42,8044.0,82.54,82.54,82.35,82.42,8044.0
2020-10-09 10:50:00,82.41,82.54,82.38,82.43,4442.0,82.41,82.54,82.38,82.43,4442.0
2020-10-09 10:55:00,82.37,82.41,82.1,82.17,31739.0,82.37,82.41,82.1,82.17,31739.0
2020-10-09 11:00:00,82.18,82.33,82.11,82.27,13868.0,82.18,82.33,82.11,82.27,13868.0
2020-10-09 11:05:00,82.23,82.38,82.18,82.31,11222.0,82.23,82.38,82.18,82.31,11222.0
2020-10-09 11:10:00,82.31,82.41,82.26,82.32,7027.0,82.31,82.41,82.26,82.32,7027.0
2020-10-09 11:15:00,82.34,82.44,82.17,82.18,9466.0,82.34,82.44,82.17,82.18,9466.0
2020-10-09 11:20:00,82.15,82.28,82.12,82.22,18812.0,82.15,82.28,82.12,82.22,18812.0
2020-10-09 11:25:00,82.23,82.42,82.21,82.36,5734.0,82.23,82.42,82.21,82.36,5734.0
2020-10-09 11:30:00,82.36,82.37,82.2,82.2,9965.0,82.36,82.37,82.2,82.2,9965.0
2020-10-09 11:35:00,82.25,82.51,82.22,82.42,14698.0,82.25,82.51,82.22,82.42,14698.0
2020-10-09 11:40:00,82.45,82.65,82.4,82.55,7127.0,82.45,82.65,82.4,82.55,7127.0
2020-10-09 11:45:00,82.61,82.86,82.61,82.82,8807.0,82.61,82.86,82.61,82.82,8807.0
2020-10-09 11:50:00,82.81,83.04,82.81,82.99,14235.0,82.81,83.04,82.81,82.99,14235.0
2020-10-09 11:55:00,82.99,83.09,82.9,83.07,29878.0,82.99,83.09,82.9,83.07,29878.0
2020-10-09 12:00:00,83.08,83.22,83.06,83.21,9336.0,83.08,83.22,83.06,83.21,9336.0
2020-10-09 12:05:00,83.18,83.33,83.15,83.28,9371.0,83.18,83.33,83.15,83.28,9371.0
2020-10-09 12:10:00,83.26,83.3,83.22,83.22,8271.0,83.26,83.3,83.22,83.22,8271.0
2020-10-09 12:15:00,83.27,83.32,83.22,83.31,4488.0,83.27,83.32,83.22,83.31,4488.0
2020-10-09 12:20:00,83.28,83.38,83.28,83.33,9969.0,83.28,83.38,83.28,83.33,9969.0
2020-10-09 12:25:00,83.32,83.4,83.25,83.33,11272.0,83.32,83.4,83.25,83.33,11272.0
2020-10-09 12:30:00,83.37,83.52,83.37,83.52,7480.0,83.37,83.52,83.37,83.52,7480.0
2020-10-09 12:35:00,83.55,83.72,83.55,83.67,18630.0,83.55,83.72,83.55,83.67,18630.0
2020-10-09 12:40:00,83.65,83.78,83.63,83.67,20794.0,83.65,83.78,83.63,83.67,20794.0
2020-10-09 12:45:00,83.69,83.69,83.56,83.62,12419.0,83.69,83.69,83.56,83.62,12419.0
2020-10-09 12:50:00,83.66,83.66,83.5,83.55,5928.0,83.66,83.66,83.5,83.55,5928.0
2020-10-09 12:55:00,83.54,83.58,83.54,83.55,5832.0,83.54,83.58,83.54,83.55,5832.0
2020-10-09 13:00:00,83.55,83.58,83.5,83.51,5642.0,83.55,83.58,83.5,83.51,5642.0
2020-10-09 13:05:00,83.5,83.51,83.41,83.42,7218.0,83.5,83.51,83.41,83.42,7218.0
2020-10-09 13:10:00,83.41,83.42,83.33,83.33,5674.0,83.41,83.42,83.33,83.33,5674.0
2020-10-09 13:15:00,83.33,83.39,83.33,83.39,6310.0,83.33,83.39,83.33,83.39,6310.0
2020-10-09 13:20:00,83.38,83.4,83.36,83.37,7305.0,83.38,83.4,83.36,83.37,7305.0
2020-10-09 13:25:00,83.35,83.43,83.35,83.36,9160.0,83.35,83.43,83.35,83.36,9160.0
2020-10-09 13:30:00,83.36,83.39,83.35,83.38,4479.0,83.36,83.39,83.35,83.38,4479.0
2020-10-09 13:35:00,83.37,83.4,83.3,83.37,7878.0,83.37,83.4,83.3,83.37,7878.0
2020-10-09 13:40:00,83.39,83.41,83.35,83.37,4381.0,83.39,83.41,83.35,83.37,4381.0
2020-10-09 13:45:00,83.37,83.43,83.36,83.4,16994.0,83.37,83.43,83.36,83.4,16994.0
2020-10-09 13:50:00,83.39,83.45,83.35,83.45,9943.0,83.39,83.45,83.35,83.45,9943.0
2020-10-09 13:55:00,83.45,83.7,83.41,83.69,25592.0,83.45,83.7,83.41,83.69,25592.0
2020-10-09 14:00:00,83.67,83.68,83.41,83.52,9547.0,83.67,83.68,83.41,83.52,9547.0
2020-10-09 14:05:00,83.49,83.52,83.47,83.47,7161.0,83.49,83.52,83.47,83.47,7161.0
2020-10-09 14:10:00,83.49,83.51,83.44,83.51,3333.0,83.49,83.51,83.44,83.51,3333.0
2020-10-09 14:15:00,83.51,83.56,83.48,83.54,4100.0,83.51,83.56,83.48,83.54,4100.0
2020-10-09 14:20:00,83.56,83.57,83.5,83.52,4279.0,83.56,83.57,83.5,83.52,4279.0
2020-10-09 14:25:00,83.5,83.6,83.5,83.6,5829.0,83.5,83.6,83.5,83.6,5829.0
2020-10-09 14:30:00,83.65,83.73,83.55,83.7,8226.0,83.65,83.73,83.55,83.7,8226.0
2020-10-09 14:35:00,83.7,83.7,83.5,83.5,9178.0,83.7,83.7,83.5,83.5,9178.0
2020-10-09 14:40:00,83.53,83.73,83.52,83.73,8413.0,83.53,83.73,83.52,83.73,8413.0
2020-10-09 14:45:00,83.74,83.74,83.65,83.73,6462.0,83.74,83.74,83.65,83.73,6462.0
2020-10-09 14:50:00,83.73,83.73,83.62,83.64,5020.0,83.73,83.73,83.62,83.64,5020.0
2020-10-09 14:55:00,83.66,83.68,83.61,83.63,7380.0,83.66,83.68,83.61,83.63,7380.0
2020-10-09 15:00:00,83.62,83.69,83.6,83.67,20889.0,83.62,83.69,83.6,83.67,20889.0
2020-10-09 15:05:00,83.67,83.68,83.63,83.67,6736.0,83.67,83.68,83.63,83.67,6736.0
2020-10-09 15:10:00,83.68,83.68,83.59,83.64,19684.0,83.68,83.68,83.59,83.64,19684.0
2020-10-09 15:15:00,83.63,83.78,83.63,83.75,16448.0,83.63,83.78,83.63,83.75,16448.0
2020-10-09 15:20:00,83.76,83.84,83.76,83.82,10208.0,83.76,83.84,83.76,83.82,10208.0
2020-10-09 15:25:00,83.81,83.87,83.77,83.87,9152.0,83.81,83.87,83.77,83.87,9152.0
2020-10-09 15:30:00,83.87,83.88,83.72,83.73,33523.0,83.87,83.88,83.72,83.73,33523.0
2020-10-09 15:35:00,83.72,83.78,83.68,83.73,16326.0,83.72,83.78,83.68,83.73,16326.0
2020-10-09 15:40:00,83.72,83.75,83.66,83.67,24950.0,83.72,83.75,83.66,83.67,24950.0
2020-10-09 15:45:00,83.67,83.71,83.55,83.56,29554.0,83.67,83.71,83.55,83.56,29554.0
2020-10-09 15:50:00,83.56,83.88,83.55,83.87,67008.0,83.56,83.88,83.55,83.87,67008.0
2020-10-09 15:55:00,83.88,83.95,83.7,83.91,132718.0,83.88,83.95,83.7,83.91,132718.0
2020-10-12 09:30:00,84.44,84.65,83.95,84.34,92027.0,84.44,84.65,83.95,84.34,92027.0
2020-10-12 09:35:00,84.34,84.62,84.17,84.26,28987.0,84.34,84.62,84.17,84.26,28987.0
2020-10-12 09:40:00,84.22,84.36,83.86,83.95,18844.0,84.22,84.36,83.86,83.95,18844.0
2020-10-12 09:45:00,83.91,83.95,83.35,83.44,15899.0,83.91,83.95,83.35,83.44,15899.0
2020-10-12 09:50:00,83.36,83.62,83.18,83.54,65368.0,83.36,83.62,83.18,83.54,65368.0
2020-10-12 09:55:00,83.58,83.78,83.52,83.66,7030.0,83.58,83.78,83.52,83.66,7030.0
2020-10-12 10:00:00,83.53,83.63,83.37,83.63,24916.0,83.53,83.63,83.37,83.63,24916.0
2020-10-12 10:05:00,83.5,83.63,83.45,83.57,7225.0,83.5,83.63,83.45,83.57,7225.0
2020-10-12 10:10:00,83.57,83.84,83.57,83.84,9842.0,83.57,83.84,83.57,83.84,9842.0
2020-10-12 10:15:00,83.87,83.96,83.67,83.91,15457.0,83.87,83.96,83.67,83.91,15457.0
2020-10-12 10:20:00,83.93,83.93,83.68,83.85,7871.0,83.93,83.93,83.68,83.85,7871.0
2020-10-12 10:25:00,83.78,84.08,83.78,83.97,11911.0,83.78,84.08,83.78,83.97,11911.0
2020-10-12 10:30:00,83.87,83.93,83.73,83.73,4972.0,83.87,83.93,83.73,83.73,4972.0
2020-10-12 10:35:00,83.77,83.95,83.74,83.91,15397.0,83.77,83.95,83.74,83.91,15397.0
2020-10-12 10:40:00,83.92,84.15,83.88,84.15,5558.0,83.92,84.15,83.88,84.15,5558.0
2020-10-12 10:45:00,84.15,84.25,84.15,84.24,2585.0,84.15,84.25,84.15,84.24,2585.0
2020-10-12 10:50:00,84.27,84.4,84.24,84.4,19744.0,84.27,84.4,84.24,84.4,19744.0
2020-10-12 10:55:00,84.38,84.62,84.38,84.55,14419.0,84.38,84.62,84.38,84.55,14419.0
2020-10-12 11:00:00,84.5,84.57,84.49,84.57,4268.0,84.5,84.57,84.49,84.57,4268.0
2020-10-12 11:05:00,84.6,84.66,84.58,84.66,2676.0,84.6,84.66,84.58,84.66,2676.0
2020-10-12 11:10:00,84.65,84.82,84.65,84.81,5725.0,84.65,84.82,84.65,84.81,5725.0
2020-10-12 11:15:00,84.79,84.82,84.62,84.78,19190.0,84.79,84.82,84.62,84.78,19190.0
2020-10-12 11:20:00,84.81,84.93,84.77,84.85,17320.0,84.81,84.93,84.77,84.85,17320.0
2020-10-12 11:25:00,84.9,84.94,84.81,84.81,13592.0,84.9,84.94,84.81,84.81,13592.0
2020-10-12 11:30:00,84.85,84.94,84.8,84.88,4268.0,84.85,84.94,84.8,84.88,4268.0
2020-10-12 11:35:00,84.89,84.92,84.75,84.75,4835.0,84.89,84.92,84.75,84.75,4835.0
2020-10-12 11:40:00,84.78,84.82,84.72,84.78,9015.0,84.78,84.82,84.72,84.78,9015.0
2020-10-12 11:45:00,84.79,84.8,84.68,84.73,4599.0,84.79,84.8,84.68,84.73,4599.0
2020-10-12 11:50:00,84.75,84.75,84.54,84.54,13610.0,84.75,84.75,84.54,84.54,13610.0
2020-10-12 11:55:00,84.61,84.61,84.39,84.45,9664.0,84.61,84.61,84.39,84.45,9664.0
2020-10-12 12:00:00,84.45,84.52,84.4,84.52,16829.0,84.45,84.52,84.4,84.52,16829.0
2020-10-12 12:05:00,84.53,84.69,84.51,84.66,9130.0,84.53,84.69,84.51,84.66,9130.0
2020-10-12 12:10:00,84.65,84.79,84.64,84.77,6175.0,84.65,84.79,84.64,84.77,6175.0
2020-10-12 12:15:00,84.74,84.84,84.71,84.84,4358.0,84.74,84.84,84.71,84.84,4358.0
2020-10-12 12:20:00,84.85,85.11,84.85,85.11,19607.0,84.85,85.11,84.85,85.11,19607.0
2020-10-12 12:25:00,85.13,85.25,85.07,85.25,4941.0,85.13,85.25,85.07,85.25,4941.0
2020-10-12 12:30:00,85.25,85.26,85.17,85.22,10616.0,85.25,85.26,85.17,85.22,10616.0
2020-10-12 12:35:00,85.24,85.31,85.17,85.2,7077.0,85.24,85.31,85.17,85.2,7077.0
2020-10-12 12:40:00,85.25,85.32,85.24,85.27,5720.0,85.25,85.32,85.24,85.27,5720.0
2020-10-12 12:45:00,85.23,85.27,85.15,85.2,5064.0,85.23,85.27,85.15,85.2,5064.0
2020-10-12 12:50:00,85.24,85.25,85.06,85.06,5537.0,85.24,85.25,85.06,85.06,5537.0
2020-10-12 12:55:00,85.08,85.09,84.91,84.95,5865.0,85.08,85.09,84.91,84.95,5865.0
2020-10-12 13:00:00,84.95,84.98,84.87,84.9,4865.0,84.95,84.98,84.87,84.9,4865.0
2020-10-12 13:05:00,84.96,84.96,84.8,84.87,5200.0,84.96,84.96,84.8,84.87,5200.0
2020-10-12 13:10:00,84.84,84.91,84.8,84.83,2453.0,84.84,84.91,84.8,84.83,2453.0
2020-10-12 13:15:00,84.87,85.03,84.87,85.03,7027.0,84.87,85.03,84.87,85.03,7027.0
2020-10-12 13:20:00,85.03,85.05,84.91,84.93,11837.0,85.03,85.05,84.91,84.93,11837.0
2020-10-12 13:25:00,84.93,85.04,84.92,84.97,6739.0,84.93,85.04,84.92,84.97,6739.0
2020-10-12 13:30:00,85.0,85.16,85.0,85.11,22265.0,85.0,85.16,85.0,85.11,22265.0
2020-10-12 13:35:00,85.11,85.11,84.98,85.01,8324.0,85.11,85.11,84.98,85.01,8324.0
2020-10-12 13:40:00,85.01,85.01,84.92,84.95,8421.0,85.01,85.01,84.92,84.95,8421.0
2020-10-12 13:45:00,84.97,85.0,84.88,84.89,4711.0,84.97,85.0,84.88,84.89,4711.0
2020-10-12 13:50:00,84.97,85.04,84.94,85.03,6699.0,84.97,85.04,84.94,85.03,6699.0
2020-10-12 13:55:00,85.03,85.09,85.02,85.07,7262.0,85.03,85.09,85.02,85.07,7262.0
2020-10-12 14:00:00,85.06,85.06,84.99,85.0,7786.0,85.06,85.06,84.99,85.0,7786.0
2020-10-12 14:05:00,85.02,85.04,84.98,85.03,14735.0,85.02,85.04,84.98,85.03,14735.0
2020-10-12 14:10:00,85.02,85.02,84.9,85.0,15251.0,85.02,85.02,84.9,85.0,15251.0
2020-10-12 14:15:00,85.02,85.15,84.96,85.15,16548.0,85.02,85.15,84.96,85.15,16548.0
2020-10-12 14:20:00,85.17,85.23,85.13,85.13,10996.0,85.17,85.23,85.13,85.13,10996.0
2020-10-12 14:25:00,85.1,85.18,85.07,85.18,4931.0,85.1,85.18,85.07,85.18,4931.0
2020-10-12 14:30:00,85.2,85.23,85.1,85.12,10832.0,85.2,85.23,85.1,85.12,10832.0
2020-10-12 14:35:00,85.14,85.18,85.02,85.17,7902.0,85.14,85.18,85.02,85.17,7902.0
2020-10-12 14:40:00,85.19,85.23,85.12,85.22,14021.0,85.19,85.23,85.12,85.22,14021.0
2020-10-12 14:45:00,85.25,85.32,85.23,85.29,11695.0,85.25,85.32,85.23,85.29,11695.0
2020-10-12 14:50:00,85.29,85.31,85.23,85.23,7511.0,85.29,85.31,85.23,85.23,7511.0
2020-10-12 14:55:00,85.25,85.44,85.24,85.44,9316.0,85.25,85.44,85.24,85.44,9316.0
2020-10-12 15:00:00,85.44,85.47,85.32,85.41,6815.0,85.44,85.47,85.32,85.41,6815.0
2020-10-12 15:05:00,85.38,85.42,85.32,85.34,10031.0,85.38,85.42,85.32,85.34,10031.0
2020-10-12 15:10:00,85.35,85.4,85.24,85.24,13661.0,85.35,85.4,85.24,85.24,13661.0
2020-10-12 15:15:00,85.27,85.32,85.1,85.19,21088.0,85.27,85.32,85.1,85.19,21088.0
2020-10-12 15:20:00,85.18,85.21,85.14,85.2,12230.0,85.18,85.21,85.14,85.2,12230.0
2020-10-12 15:25:00,85.21,85.24,85.15,85.23,10747.0,85.21,85.24,85.15,85.23,10747.0
2020-10-12 15:30:00,85.2,85.24,85.06,85.12,20068.0,85.2,85.24,85.06,85.12,20068.0
2020-10-12 15:35:00,85.11,85.15,85.01,85.06,18328.0,85.11,85.15,85.01,85.06,18328.0
2020-10-12 15:40:00,85.07,85.12,84.92,85.01,27420.0,85.07,85.12,84.92,85.01,27420.0
2020-10-12 15:45:00,85.0,85.03,84.67,84.67,35729.0,85.0,85.03,84.67,84.67,35729.0
2020-10-12 15:50:00,84.81,84.92,84.77,84.91,68260.0,84.81,84.92,84.77,84.91,68260.0
2020-10-12 15:55:00,84.89,85.07,84.87,84.96,119923.0,84.89,85.07,84.87,84.96,119923.0
2020-10-13 09:30:00,84.04,84.75,83.91,84.37,73361.0,84.04,84.75,83.91,84.37,73361.0
2020-10-13 09:35:00,84.48,84.65,84.18,84.39,13683.0,84.48,84.65,84.18,84.39,13683.0
2020-10-13 09:40:00,84.55,85.01,84.48,84.7,28710.0,84.55,85.01,84.48,84.7,28710.0
2020-10-13 09:45:00,84.65,84.7,84.23,84.36,33152.0,84.65,84.7,84.23,84.36,33152.0
2020-10-13 09:50:00,84.25,84.4,84.18,84.24,21917.0,84.25,84.4,84.18,84.24,21917.0
2020-10-13 09:55:00,84.26,84.36,84.1,84.23,21291.0,84.26,84.36,84.1,84.23,21291.0
2020-10-13 10:00:00,84.23,84.34,84.02,84.3,21747.0,84.23,84.34,84.02,84.3,21747.0
2020-10-13 10:05:00,84.26,84.29,84.11,84.15,12014.0,84.26,84.29,84.11,84.15,12014.0
2020-10-13 10:10:00,84.18,84.18,83.93,84.0,41560.0,84.18,84.18,83.93,84.0,41560.0
2020-10-13 10:15:00,84.01,84.11,83.77,83.77,14549.0,84.01,84.11,83.77,83.77,14549.0
2020-10-13 10:20:00,83.72,83.86,83.68,83.75,13444.0,83.72,83.86,83.68,83.75,13444.0
2020-10-13 10:25:00,83.79,83.79,83.64,83.64,7227.0,83.79,83.79,83.64,83.64,7227.0
2020-10-13 10:30:00,83.67,83.84,83.59,83.81,12168.0,83.67,83.84,83.59,83.81,12168.0
2020-10-13 10:35:00,83.88,84.0,83.75,83.75,11290.0,83.88,84.0,83.75,83.75,11290.0
2020-10-13 10:40:00,83.74,83.78,83.41,83.42,42336.0,83.74,83.78,83.41,83.42,42336.0
2020-10-13 10:45:00,83.45,83.57,83.42,83.44,12572.0,83.45,83.57,83.42,83.44,12572.0
2020-10-13 10:50:00,83.45,83.58,83.43,83.49,12295.0,83.45,83.58,83.43,83.49,12295.0
2020-10-13 10:55:00,83.57,83.57,83.35,83.43,13802.0,83.57,83.57,83.35,83.43,13802.0
2020-10-13 11:00:00,83.42,83.52,83.3,83.3,19924.0,83.42,83.52,83.3,83.3,19924.0
2020-10-13 11:05:00,83.35,83.36,83.2,83.3,20993.0,83.35,83.36,83.2,83.3,20993.0
2020-10-13 11:10:00,83.31,83.39,83.21,83.27,17232.0,83.31,83.39,83.21,83.27,17232.0
2020-10-13 11:15:00,83.25,83.36,83.22,83.32,15535.0,83.25,83.36,83.22,83.32,15535.0
2020-10-13 11:20:00,83.3,83.44,83.23,83.44,23101.0,83.3,83.44,83.23,83.44,23101.0
2020-10-13 11:25:00,83.44,83.61,83.42,83.58,8038.0,83.44,83.61,83.42,83.58,8038.0
2020-10-13 11:30:00,83.61,83.61,83.45,83.47,7266.0,83.61,83.61,83.45,83.47,7266.0
2020-10-13 11:35:00,83.44,83.7,83.43,83.59,7197.0,83.44,83.7,83.43,83.59,7197.0
2020-10-13 11:40:00,83.59,83.78,83.5,83.78,12776.0,83.59,83.78,83.5,83.78,12776.0
2020-10-13 11:45:00,83.77,83.87,83.75,83.87,8762.0,83.77,83.87,83.75,83.87,8762.0
2020-10-13 11:50:00,83.81,83.81,83.7,83.71,19862.0,83.81,83.81,83.7,83.71,19862.0
2020-10-13 11:55:00,83.72,83.85,83.71,83.85,11186.0,83.72,83.85,83.71,83.85,11186.0
2020-10-13 12:00:00,83.85,83.99,83.83,83.93,16020.0,83.85,83.99,83.83,83.93,16020.0
2020-10-13 12:05:00,83.96,84.06,83.95,84.06,4872.0,83.96,84.06,83.95,84.06,4872.0
2020-10-13 12:10:00,84.06,84.06,83.81,83.93,10138.0,84.06,84.06,83.81,83.93,10138.0
2020-10-13 12:15:00,83.95,84.07,83.93,84.06,3890.0,83.95,84.07,83.93,84.06,3890.0
2020-10-13 12:20:00,84.02,84.06,83.98,84.06,4497.0,84.02,84.06,83.98,84.06,4497.0
2020-10-13 12:25:00,84.04,84.08,83.96,83.98,7645.0,84.04,84.08,83.96,83.98,7645.0
2020-10-13 12:30:00,83.98,84.05,83.89,83.92,5778.0,83.98,84.05,83.89,83.92,5778.0
2020-10-13 12:35:00,83.92,83.95,83.82,83.87,7529.0,83.92,83.95,83.82,83.87,7529.0
2020-10-13 12:40:00,83.86,83.88,83.62,83.86,14798.0,83.86,83.88,83.62,83.86,14798.0
2020-10-13 12:45:00,83.84,83.84,83.74,83.81,7727.0,83.84,83.84,83.74,83.81,7727.0
2020-10-13 12:50:00,83.82,83.82,83.71,83.75,6727.0,83.82,83.82,83.71,83.75,6727.0
2020-10-13 12:55:00,83.73,83.75,83.66,83.67,8272.0,83.73,83.75,83.66,83.67,8272.0
2020-10-13 13:00:00,83.67,83.82,83.66,83.82,3632.0,83.67,83.82,83.66,83.82,3632.0
2020-10-13 13:05:00,83.78,83.8,83.64,83.64,13783.0,83.78,83.8,83.64,83.64,13783.0
2020-10-13 13:10:00,83.65,83.86,83.63,83.86,10539.0,83.65,83.86,83.63,83.86,10539.0
2020-10-13 13:15:00,83.82,83.92,83.62,83.62,7856.0,83.82,83.92,83.62,83.62,7856.0
2020-10-13 13:20:00,83.7,83.71,83.47,83.56,6755.0,83.7,83.71,83.47,83.56,6755.0
2020-10-13 13:25:00,83.55,83.67,83.52,83.61,7216.0,83.55,83.67,83.52,83.61,7216.0
2020-10-13 13:30:00,83.64,83.71,83.59,83.65,7388.0,83.64,83.71,83.59,83.65,7388.0
2020-10-13 13:35:00,83.65,83.68,83.55,83.6,8896.0,83.65,83.68,83.55,83.6,8896.0
2020-10-13 13:40:00,83.63,83.74,83.59,83.7,3430.0,83.63,83.74,83.59,83.7,3430.0
2020-10-13 13:45:00,83.72,83.76,83.62,83.66,3942.0,83.72,83.76,83.62,83.66,3942.0
2020-10-13 13:50:00,83.66,83.77,83.65,83.76,8214.0,83.66,83.77,83.65,83.76,8214.0
2020-10-13 13:55:00,83.74,83.77,83.6,83.63,6850.0,83.74,83.77,83.6,83.63,6850.0
2020-10-13 14:00:00,83.69,83.7,83.59,83.65,7916.0,83.69,83.7,83.59,83.65,7916.0
2020-10-13 14:05:00,83.65,83.73,83.64,83.68,10304.0,83.65,83.73,83.64,83.68,10304.0
2020-10-13 14:10:00,83.71,83.85,83.69,83.85,8916.0,83.71,83.85,83.69,83.85,8916.0
2020-10-13 14:15:00,83.8,83.94,83.8,83.94,7266.0,83.8,83.94,83.8,83.94,7266.0
2020-10-13 14:20:00,83.89,83.91,83.67,83.79,9403.0,83.89,83.91,83.67,83.79,9403.0
2020-10-13 14:25:00,83.77,83.77,83.59,83.59,9298.0,83.77,83.77,83.59,83.59,9298.0
2020-10-13 14:30:00,83.62,83.84,83.51,83.78,8910.0,83.62,83.84,83.51,83.78,8910.0
2020-10-13 14:35:00,83.77,83.77,83.57,83.66,6790.0,83.77,83.77,83.57,83.66,6790.0
2020-10-13 14:40:00,83.64,83.71,83.57,83.67,8441.0,83.64,83.71,83.57,83.67,8441.0
2020-10-13 14:45:00,83.65,83.78,83.6,83.78,6317.0,83.65,83.78,83.6,83.78,6317.0
2020-10-13 14:50:00,83.72,83.77,83.68,83.72,9157.0,83.72,83.77,83.68,83.72,9157.0
2020-10-13 14:55:00,83.71,83.85,83.71,83.83,11507.0,83.71,83.85,83.71,83.83,11507.0
2020-10-13 15:00:00,83.79,83.95,83.79,83.92,7161.0,83.79,83.95,83.79,83.92,7161.0
2020-10-13 15:05:00,83.89,83.9,83.84,83.84,8207.0,83.89,83.9,83.84,83.84,8207.0
2020-10-13 15:10:00,83.86,84.0,83.85,83.94,13621.0,83.86,84.0,83.85,83.94,13621.0
2020-10-13 15:15:00,83.94,84.13,83.9,84.01,15837.0,83.94,84.13,83.9,84.01,15837.0
2020-10-13 15:20:00,84.01,84.06,83.98,84.03,9369.0,84.01,84.06,83.98,84.03,9369.0
2020-10-13 15:25:00,84.03,84.07,84.0,84.02,11088.0,84.03,84.07,84.0,84.02,11088.0
2020-10-13 15:30:00,84.01,84.14,84.01,84.06,7830.0,84.01,84.14,84.01,84.06,7830.0
2020-10-13 15:35:00,84.05,84.08,84.0,84.01,17066.0,84.05,84.08,84.0,84.01,17066.0
2020-10-13 15:40:00,84.05,84.06,84.0,84.0,12286.0,84.05,84.06,84.0,84.0,12286.0
2020-10-13 15:45:00,84.02,84.08,83.98,84.0,35156.0,84.02,84.08,83.98,84.0,35156.0
2020-10-13 15:50:00,84.0,84.07,83.93,84.03,57980.0,84.0,84.07,83.93,84.03,57980.0
2020-10-13 15:55:00,84.04,84.08,83.92,83.92,100496.0,84.04,84.08,83.92,83.92,100496.0
2020-10-14 09:30:00,83.93,84.2,83.77,84.03,44049.0,83.93,84.2,83.77,84.03,44049.0
2020-10-14 09:35:00,84.02,84.31,84.01,84.31,7475.0,84.02,84.31,84.01,84.31,7475.0
2020-10-14 09:40:00,84.32,84.72,84.27,84.53,11913.0,84.32,84.72,84.27,84.53,11913.0
2020-10-14 09:45:00,84.54,84.77,84.43,84.7,7284.0,84.54,84.77,84.43,84.7,7284.0
2020-10-14 09:50:00,84.77,85.2,84.67,85.07,32131.0,84.77,85.2,84.67,85.07,32131.0
2020-10-14 09:55:00,85.04,85.37,84.93,85.25,21578.0,85.04,85.37,84.93,85.25,21578.0
2020-10-14 10:00:00,85.25,85.47,85.25,85.36,12325.0,85.25,85.47,85.25,85.36,12325.0
2020-10-14 10:05:00,85.33,85.52,85.32,85.34,6802.0,85.33,85.52,85.32,85.34,6802.0
2020-10-14 10:10:00,85.34,85.43,85.23,85.28,4172.0,85.34,85.43,85.23,85.28,4172.0
2020-10-14 10:15:00,85.28,85.47,85.27,85.33,10442.0,85.28,85.47,85.27,85.33,10442.0
2020-10-14 10:20:00,85.35,85.39,85.22,85.36,8087.0,85.35,85.39,85.22,85.36,8087.0
2020-10-14 10:25:00,85.38,85.38,85.12,85.27,17481.0,85.38,85.38,85.12,85.27,17481.0
2020-10-14 10:30:00,85.27,85.37,85.24,85.3,10728.0,85.27,85.37,85.24,85.3,10728.0
2020-10-14 10:35:00,85.26,85.6,85.26,85.56,7140.0,85.26,85.6,85.26,85.56,7140.0
2020-10-14 10:40:00,85.63,85.83,85.55,85.8,17679.0,85.63,85.83,85.55,85.8,17679.0
2020-10-14 10:45:00,85.81,86.15,85.8,85.9,32180.0,85.81,86.15,85.8,85.9,32180.0
2020-10-14 10:50:00,85.94,86.0,85.64,85.64,8478.0,85.94,86.0,85.64,85.64,8478.0
2020-10-14 10:55:00,85.64,85.64,85.34,85.43,9195.0,85.64,85.64,85.34,85.43,9195.0
2020-10-14 11:00:00,85.43,85.52,85.37,85.48,9447.0,85.43,85.52,85.37,85.48,9447.0
2020-10-14 11:05:00,85.45,85.82,85.4,85.71,13323.0,85.45,85.82,85.4,85.71,13323.0
2020-10-14 11:10:00,85.7,86.0,85.67,85.97,25799.0,85.7,86.0,85.67,85.97,25799.0
2020-10-14 11:15:00,85.95,86.15,85.9,86.11,17106.0,85.95,86.15,85.9,86.11,17106.0
2020-10-14 11:20:00,86.02,86.14,85.86,85.95,17317.0,86.02,86.14,85.86,85.95,17317.0
2020-10-14 11:25:00,85.95,86.12,85.68,86.07,39956.0,85.95,86.12,85.68,86.07,39956.0
2020-10-14 11:30:00,86.12,86.19,86.01,86.01,22010.0,86.12,86.19,86.01,86.01,22010.0
2020-10-14 11:35:00,86.06,86.24,86.0,86.19,38408.0,86.06,86.24,86.0,86.19,38408.0
2020-10-14 11:40:00,86.19,86.25,86.05,86.13,20214.0,86.19,86.25,86.05,86.13,20214.0
2020-10-14 11:45:00,86.07,86.14,85.77,85.95,33326.0,86.07,86.14,85.77,85.95,33326.0
2020-10-14 11:50:00,85.99,86.04,85.72,85.72,54398.0,85.99,86.04,85.72,85.72,54398.0
2020-10-14 11:55:00,85.67,85.72,85.47,85.51,52575.0,85.67,85.72,85.47,85.51,52575.0
2020-10-14 12:00:00,85.48,85.54,85.15,85.24,20941.0,85.48,85.54,85.15,85.24,20941.0
2020-10-14 12:05:00,85.22,85.39,85.2,85.28,8118.0,85.22,85.39,85.2,85.28,8118.0
2020-10-14 12:10:00,85.27,85.29,85.11,85.15,4187.0,85.27,85.29,85.11,85.15,4187.0
2020-10-14 12:15:00,85.16,85.18,84.89,84.95,16892.0,85.16,85.18,84.89,84.95,16892.0
2020-10-14 12:20:00,84.96,85.02,84.89,84.92,9686.0,84.96,85.02,84.89,84.92,9686.0
2020-10-14 12:25:00,84.9,85.1,84.9,85.1,5252.0,84.9,85.1,84.9,85.1,5252.0
2020-10-14 12:30:00,85.13,85.13,85.01,85.04,9461.0,85.13,85.13,85.01,85.04,9461.0
2020-10-14 12:35:00,85.06,85.14,84.98,85.14,13202.0,85.06,85.14,84.98,85.14,13202.0
2020-10-14 12:40:00,85.15,85.3,85.14,85.24,8733.0,85.15,85.3,85.14,85.24,8733.0
2020-10-14 12:45:00,85.23,85.29,85.22,85.25,6451.0,85.23,85.29,85.22,85.25,6451.0
2020-10-14 12:50:00,85.27,85.34,85.25,85.34,6343.0,85.27,85.34,85.25,85.34,6343.0
2020-10-14 12:55:00,85.34,85.36,85.26,85.3,9875.0,85.34,85.36,85.26,85.3,9875.0
2020-10-14 13:00:00,85.26,85.34,85.2,85.29,6495.0,85.26,85.34,85.2,85.29,6495.0
2020-10-14 13:05:00,85.34,85.4,85.28,85.34,4669.0,85.34,85.4,85.28,85.34,4669.0
2020-10-14 13:10:00,85.31,85.34,85.24,85.28,5009.0,85.31,85.34,85.24,85.28,5009.0
2020-10-14 13:15:00,85.25,85.27,85.16,85.23,3985.0,85.25,85.27,85.16,85.23,3985.0
2020-10-14 13:20:00,85.26,85.26,85.1,85.11,3233.0,85.26,85.26,85.1,85.11,3233.0
2020-10-14 13:25:00,85.12,85.12,85.03,85.05,2879.0,85.12,85.12,85.03,85.05,2879.0
2020-10-14 13:30:00,85.04,85.06,84.91,84.92,15525.0,85.04,85.06,84.91,84.92,15525.0
2020-10-14 13:35:00,84.89,84.98,84.89,84.95,22596.0,84.89,84.98,84.89,84.95,22596.0
2020-10-14 13:40:00,84.94,85.03,84.92,84.94,13366.0,84.94,85.03,84.92,84.94,13366.0
2020-10-14 13:45:00,84.99,85.08,84.94,85.04,6604.0,84.99,85.08,84.94,85.04,6604.0
2020-10-14 13:50:00,85.05,85.22,85.04,85.19,9648.0,85.05,85.22,85.04,85.19,9648.0
2020-10-14 13:55:00,85.22,85.22,85.09,85.09,7145.0,85.22,85.22,85.09,85.09,7145.0
2020-10-14 14:00:00,85.14,85.17,85.03,85.11,16319.0,85.14,85.17,85.03,85.11,16319.0
2020-10-14 14:05:00,85.15,85.3,85.13,85.29,9029.0,85.15,85.3,85.13,85.29,9029.0
2020-10-14 14:10:00,85.29,85.51,85.29,85.43,11605.0,85.29,85.51,85.29,85.43,11605.0
2020-10-14 14:15:00,85.42,85.47,85.35,85.41,10858.0,85.42,85.47,85.35,85.41,10858.0
2020-10-14 14:20:00,85.42,85.44,85.36,85.39,10758.0,85.42,85.44,85.36,85.39,10758.0
2020-10-14 14:25:00,85.41,85.41,85.29,85.32,18541.0,85.41,85.41,85.29,85.32,18541.0
2020-10-14 14:30:00,85.28,85.28,84.97,84.97,3261.0,85.28,85.28,84.97,84.97,3261.0
2020-10-14 14:35:00,84.99,85.08,84.96,85.03,4588.0,84.99,85.08,84.96,85.03,4588.0
2020-10-14 14:40:00,85.03,85.16,85.01,85.06,13460.0,85.03,85.16,85.01,85.06,13460.0
2020-10-14 14:45:00,85.06,85.23,85.01,85.23,6330.0,85.06,85.23,85.01,85.23,6330.0
2020-10-14 14:50:00,85.19,85.23,85.1,85.17,5666.0,85.19,85.23,85.1,85.17,5666.0
2020-10-14 14:55:00,85.19,85.29,85.19,85.27,9744.0,85.19,85.29,85.19,85.27,9744.0
2020-10-14 15:00:00,85.28,85.39,85.2,85.39,4278.0,85.28,85.39,85.2,85.39,4278.0
2020-10-14 15:05:00,85.41,85.56,85.36,85.48,7969.0,85.41,85.56,85.36,85.48,7969.0
2020-10-14 15:10:00,85.49,85.54,85.46,85.53,8835.0,85.49,85.54,85.46,85.53,8835.0
2020-10-14 15:15:00,85.53,85.56,85.5,85.55,10655.0,85.53,85.56,85.5,85.55,10655.0
2020-10-14 15:20:00,85.57,85.63,85.5,85.53,8913.0,85.57,85.63,85.5,85.53,8913.0
2020-10-14 15:25:00,85.52,85.52,85.41,85.45,11130.0,85.52,85.52,85.41,85.45,11130.0
2020-10-14 15:30:00,85.43,85.55,85.37,85.44,16765.0,85.43,85.55,85.37,85.44,16765.0
2020-10-14 15:35:00,85.42,85.47,85.23,85.32,15638.0,85.42,85.47,85.23,85.32,15638.0
2020-10-14 15:40:00,85.33,85.42,85.3,85.35,21250.0,85.33,85.42,85.3,85.35,21250.0
2020-10-14 15:45:00,85.36,85.4,85.31,85.34,36283.0,85.36,85.4,85.31,85.34,36283.0
2020-10-14 15:50:00,85.33,85.46,85.29,85.33,38551.0,85.33,85.46,85.29,85.33,38551.0
2020-10-14 15:55:00,85.35,85.37,85.07,85.16,117591.0,85.35,85.37,85.07,85.16,117591.0
2020-10-15 09:30:00,83.83,84.41,83.49,84.18,36177.0,83.83,84.41,83.49,84.18,36177.0
2020-10-15 09:35:00,84.36,84.66,84.23,84.64,7175.0,84.36,84.66,84.23,84.64,7175.0
2020-10-15 09:40:00,84.55,84.94,84.42,84.89,9264.0,84.55,84.94,84.42,84.89,9264.0
2020-10-15 09:45:00,84.98,85.15,84.87,84.94,15711.0,84.98,85.15,84.87,84.94,15711.0
2020-10-15 09:50:00,84.96,84.98,84.8,84.87,11193.0,84.96,84.98,84.8,84.87,11193.0
2020-10-15 09:55:00,84.92,84.98,84.58,84.58,10564.0,84.92,84.98,84.58,84.58,10564.0
2020-10-15 10:00:00,84.61,85.07,84.53,84.95,24342.0,84.61,85.07,84.53,84.95,24342.0
2020-10-15 10:05:00,85.02,85.24,84.9,85.14,14503.0,85.02,85.24,84.9,85.14,14503.0
2020-10-15 10:10:00,85.17,85.49,85.12,85.22,14865.0,85.17,85.49,85.12,85.22,14865.0
2020-10-15 10:15:00,85.22,85.4,85.12,85.4,9947.0,85.22,85.4,85.12,85.4,9947.0
2020-10-15 10:20:00,85.43,85.59,85.34,85.43,13142.0,85.43,85.59,85.34,85.43,13142.0
2020-10-15 10:25:00,85.36,85.45,85.22,85.36,7711.0,85.36,85.45,85.22,85.36,7711.0
2020-10-15 10:30:00,85.36,85.38,85.1,85.18,5744.0,85.36,85.38,85.1,85.18,5744.0
2020-10-15 10:35:00,85.18,85.18,84.91,84.92,8371.0,85.18,85.18,84.91,84.92,8371.0
2020-10-15 10:40:00,85.0,85.06,84.91,85.01,4333.0,85.0,85.06,84.91,85.01,4333.0
2020-10-15 10:45:00,84.98,85.12,84.93,85.05,5823.0,84.98,85.12,84.93,85.05,5823.0
2020-10-15 10:50:00,85.05,85.05,84.85,84.85,8237.0,85.05,85.05,84.85,84.85,8237.0
2020-10-15 10:55:00,84.9,85.11,84.79,85.11,10659.0,84.9,85.11,84.79,85.11,10659.0
2020-10-15 11:00:00,85.12,85.44,85.09,85.41,14172.0,85.12,85.44,85.09,85.41,14172.0
2020-10-15 11:05:00,85.4,85.54,85.28,85.45,10495.0,85.4,85.54,85.28,85.45,10495.0
2020-10-15 11:10:00,85.47,85.6,85.44,85.47,8354.0,85.47,85.6,85.44,85.47,8354.0
2020-10-15 11:15:00,85.49,85.61,85.45,85.53,7509.0,85.49,85.61,85.45,85.53,7509.0
2020-10-15 11:20:00,85.49,85.67,85.43,85.65,4308.0,85.49,85.67,85.43,85.65,4308.0
2020-10-15 11:25:00,85.65,85.67,85.4,85.41,7045.0,85.65,85.67,85.4,85.41,7045.0
2020-10-15 11:30:00,85.44,85.61,85.41,85.47,6380.0,85.44,85.61,85.41,85.47,6380.0
2020-10-15 11:35:00,85.52,85.55,85.43,85.51,6981.0,85.52,85.55,85.43,85.51,6981.0
2020-10-15 11:40:00,85.58,85.67,85.55,85.64,11986.0,85.58,85.67,85.55,85.64,11986.0
2020-10-15 11:45:00,85.64,85.7,85.59,85.64,7891.0,85.64,85.7,85.59,85.64,7891.0
2020-10-15 11:50:00,85.58,85.75,85.5,85.72,15577.0,85.58,85.75,85.5,85.72,15577.0
2020-10-15 11:55:00,85.72,85.75,85.57,85.59,8626.0,85.72,85.75,85.57,85.59,8626.0
2020-10-15 12:00:00,85.58,85.66,85.56,85.58,16422.0,85.58,85.66,85.56,85.58,16422.0
2020-10-15 12:05:00,85.58,85.64,85.57,85.59,13350.0,85.58,85.64,85.57,85.59,13350.0
2020-10-15 12:10:00,85.59,85.66,85.57,85.6,11973.0,85.59,85.66,85.57,85.6,11973.0
2020-10-15 12:15:00,85.63,85.64,85.57,85.61,8836.0,85.63,85.64,85.57,85.61,8836.0
2020-10-15 12:20:00,85.62,85.71,85.56,85.63,7492.0,85.62,85.71,85.56,85.63,7492.0
2020-10-15 12:25:00,85.66,85.67,85.58,85.59,5370.0,85.66,85.67,85.58,85.59,5370.0
2020-10-15 12:30:00,85.6,85.7,85.57,85.69,8301.0,85.6,85.7,85.57,85.69,8301.0
2020-10-15 12:35:00,85.67,85.67,85.57,85.65,5250.0,85.67,85.67,85.57,85.65,5250.0
2020-10-15 12:40:00,85.65,85.75,85.62,85.7,14836.0,85.65,85.75,85.62,85.7,14836.0
2020-10-15 12:45:00,85.69,85.8,85.58,85.8,48244.0,85.69,85.8,85.58,85.8,48244.0
2020-10-15 12:50:00,85.79,85.87,85.69,85.73,22304.0,85.79,85.87,85.69,85.73,22304.0
2020-10-15 12:55:00,85.73,85.79,85.7,85.73,49869.0,85.73,85.79,85.7,85.73,49869.0
2020-10-15 13:00:00,85.73,85.75,85.67,85.69,5888.0,85.73,85.75,85.67,85.69,5888.0
2020-10-15 13:05:00,85.72,85.75,85.61,85.68,10122.0,85.72,85.75,85.61,85.68,10122.0
2020-10-15 13:10:00,85.69,85.82,85.69,85.81,4511.0,85.69,85.82,85.69,85.81,4511.0
2020-10-15 13:15:00,85.8,85.81,85.65,85.75,7404.0,85.8,85.81,85.65,85.75,7404.0
2020-10-15 13:20:00,85.75,85.77,85.67,85.67,8365.0,85.75,85.77,85.67,85.67,8365.0
2020-10-15 13:25:00,85.7,85.76,85.66,85.66,5267.0,85.7,85.76,85.66,85.66,5267.0
2020-10-15 13:30:00,85.64,85.76,85.63,85.68,3949.0,85.64,85.76,85.63,85.68,3949.0
2020-10-15 13:35:00,85.71,85.71,85.64,85.65,4350.0,85.71,85.71,85.64,85.65,4350.0
2020-10-15 13:40:00,85.7,85.74,85.63,85.71,6828.0,85.7,85.74,85.63,85.71,6828.0
2020-10-15 13:45:00,85.74,85.77,85.48,85.77,47519.0,85.74,85.77,85.48,85.77,47519.0
2020-10-15 13:50:00,85.77,85.79,85.68,85.69,16694.0,85.77,85.79,85.68,85.69,16694.0
2020-10-15 13:55:00,85.77,85.77,85.63,85.66,41126.0,85.77,85.77,85.63,85.66,41126.0
2020-10-15 14:00:00,85.66,85.73,85.6,85.6,31767.0,85.66,85.73,85.6,85.6,31767.0
2020-10-15 14:05:00,85.61,85.62,85.36,85.41,50185.0,85.61,85.62,85.36,85.41,50185.0
2020-10-15 14:10:00,85.39,85.39,85.16,85.3,12026.0,85.39,85.39,85.16,85.3,12026.0
2020-10-15 14:15:00,85.27,85.29,85.09,85.09,11206.0,85.27,85.29,85.09,85.09,11206.0
2020-10-15 14:20:00,85.12,85.17,84.97,85.02,15500.0,85.12,85.17,84.97,85.02,15500.0
2020-10-15 14:25:00,85.03,85.07,84.83,84.87,17923.0,85.03,85.07,84.83,84.87,17923.0
2020-10-15 14:30:00,84.83,85.0,84.81,85.0,27500.0,84.83,85.0,84.81,85.0,27500.0
2020-10-15 14:35:00,84.97,85.15,84.93,85.0,23779.0,84.97,85.15,84.93,85.0,23779.0
2020-10-15 14:40:00,84.98,85.15,84.97,85.03,12345.0,84.98,85.15,84.97,85.03,12345.0
2020-10-15 14:45:00,85.05,85.12,85.03,85.11,9278.0,85.05,85.12,85.03,85.11,9278.0
2020-10-15 14:50:00,85.12,85.35,85.11,85.29,9171.0,85.12,85.35,85.11,85.29,9171.0
2020-10-15 14:55:00,85.26,85.45,85.26,85.39,9305.0,85.26,85.45,85.26,85.39,9305.0
2020-10-15 15:00:00,85.39,85.47,85.27,85.29,9257.0,85.39,85.47,85.27,85.29,9257.0
2020-10-15 15:05:00,85.3,85.38,85.27,85.33,11303.0,85.3,85.38,85.27,85.33,11303.0
2020-10-15 15:10:00,85.33,85.35,85.17,85.2,16736.0,85.33,85.35,85.17,85.2,16736.0
2020-10-15 15:15:00,85.2,85.32,85.16,85.27,14134.0,85.2,85.32,85.16,85.27,14134.0
2020-10-15 15:20:00,85.29,85.31,85.19,85.23,13041.0,85.29,85.31,85.19,85.23,13041.0
2020-10-15 15:25:00,85.23,85.54,85.22,85.51,20309.0,85.23,85.54,85.22,85.51,20309.0
2020-10-15 15:30:00,85.54,85.7,85.49,85.51,35603.0,85.54,85.7,85.49,85.51,35603.0
2020-10-15 15:35:00,85.52,85.57,85.46,85.5,41745.0,85.52,85.57,85.46,85.5,41745.0
2020-10-15 15:40:00,85.5,85.58,85.41,85.42,46067.0,85.5,85.58,85.41,85.42,46067.0
2020-10-15 15:45:00,85.41,85.41,85.22,85.26,54093.0,85.41,85.41,85.22,85.26,54093.0
2020-10-15 15:50:00,85.17,85.4,85.17,85.4,74358.0,85.17,85.4,85.17,85.4,74358.0
2020-10-15 15:55:00,85.4,85.41,85.2,85.31,136166.0,85.4,85.41,85.2,85.31,136166.0
2020-10-16 09:30:00,85.87,85.96,85.31,85.5,158124.0,85.87,85.96,85.31,85.5,158124.0
2020-10-16 09:35:00,85.61,85.67,85.46,85.56,7409.0,85.61,85.67,85.46,85.56,7409.0
2020-10-16 09:40:00,85.56,85.94,85.54,85.8,11544.0,85.56,85.94,85.54,85.8,11544.0
2020-10-16 09:45:00,85.84,86.28,85.76,86.28,10338.0,85.84,86.28,85.76,86.28,10338.0
2020-10-16 09:50:00,86.28,86.33,85.97,86.03,22373.0,86.28,86.33,85.97,86.03,22373.0
2020-10-16 09:55:00,85.95,86.42,85.95,86.3,8566.0,85.95,86.42,85.95,86.3,8566.0
2020-10-16 10:00:00,86.29,86.32,86.02,86.22,15312.0,86.29,86.32,86.02,86.22,15312.0
2020-10-16 10:05:00,86.16,86.3,86.08,86.16,11175.0,86.16,86.3,86.08,86.16,11175.0
2020-10-16 10:10:00,86.14,86.65,86.12,86.65,16236.0,86.14,86.65,86.12,86.65,16236.0
2020-10-16 10:15:00,86.63,86.72,86.53,86.7,16274.0,86.63,86.72,86.53,86.7,16274.0
2020-10-16 10:20:00,86.75,86.88,86.58,86.66,14926.0,86.75,86.88,86.58,86.66,14926.0
2020-10-16 10:25:00,86.73,86.98,86.73,86.86,11539.0,86.73,86.98,86.73,86.86,11539.0
2020-10-16 10:30:00,86.87,86.89,86.69,86.7,5224.0,86.87,86.89,86.69,86.7,5224.0
2020-10-16 10:35:00,86.64,86.79,86.58,86.6,9759.0,86.64,86.79,86.58,86.6,9759.0
2020-10-16 10:40:00,86.58,86.6,86.47,86.58,7705.0,86.58,86.6,86.47,86.58,7705.0
2020-10-16 10:45:00,86.55,86.59,86.36,86.43,6781.0,86.55,86.59,86.36,86.43,6781.0
2020-10-16 10:50:00,86.41,86.54,86.38,86.51,7874.0,86.41,86.54,86.38,86.51,7874.0
2020-10-16 10:55:00,86.51,86.53,86.31,86.47,13990.0,86.51,86.53,86.31,86.47,13990.0
2020-10-16 11:00:00,86.46,86.47,86.25,86.25,7275.0,86.46,86.47,86.25,86.25,7275.0
2020-10-16 11:05:00,86.24,86.34,86.17,86.33,7089.0,86.24,86.34,86.17,86.33,7089.0
2020-10-16 11:10:00,86.3,86.3,86.05,86.05,8723.0,86.3,86.3,86.05,86.05,8723.0
2020-10-16 11:15:00,86.09,86.2,86.02,86.11,6542.0,86.09,86.2,86.02,86.11,6542.0
2020-10-16 11:20:00,86.15,86.21,85.81,85.88,25909.0,86.15,86.21,85.81,85.88,25909.0
2020-10-16 11:25:00,85.86,85.93,85.77,85.79,13029.0,85.86,85.93,85.77,85.79,13029.0
2020-10-16 11:30:00,85.8,85.91,85.74,85.86,26239.0,85.8,85.91,85.74,85.86,26239.0
2020-10-16 11:35:00,85.81,85.94,85.81,85.89,18359.0,85.81,85.94,85.81,85.89,18359.0
2020-10-16 11:40:00,85.88,85.92,85.8,85.83,12206.0,85.88,85.92,85.8,85.83,12206.0
2020-10-16 11:45:00,85.86,85.92,85.83,85.91,26065.0,85.86,85.92,85.83,85.91,26065.0
2020-10-16 11:50:00,85.92,86.08,85.88,86.06,28482.0,85.92,86.08,85.88,86.06,28482.0
2020-10-16 11:55:00,86.06,86.07,85.85,85.88,8920.0,86.06,86.07,85.85,85.88,8920.0
2020-10-16 12:00:00,85.86,85.95,85.72,85.72,9975.0,85.86,85.95,85.72,85.72,9975.0
2020-10-16 12:05:00,85.73,85.73,85.48,85.68,13339.0,85.73,85.73,85.48,85.68,13339.0
2020-10-16 12:10:00,85.68,85.68,85.55,85.67,5486.0,85.68,85.68,85.55,85.67,5486.0
2020-10-16 12:15:00,85.63,85.72,85.52,85.55,9826.0,85.63,85.72,85.52,85.55,9826.0
2020-10-16 12:20:00,85.52,85.61,85.49,85.59,11795.0,85.52,85.61,85.49,85.59,11795.0
2020-10-16 12:25:00,85.59,85.73,85.55,85.67,5902.0,85.59,85.73,85.55,85.67,5902.0
2020-10-16 12:30:00,85.63,85.66,85.45,85.55,5969.0,85.63,85.66,85.45,85.55,5969.0
2020-10-16 12:35:00,85.5,85.51,85.43,85.44,6520.0,85.5,85.51,85.43,85.44,6520.0
2020-10-16 12:40:00,85.41,85.48,85.31,85.34,11850.0,85.41,85.48,85.31,85.34,11850.0
2020-10-16 12:45:00,85.32,85.44,85.26,85.29,8198.0,85.32,85.44,85.26,85.29,8198.0
2020-10-16 12:50:00,85.32,85.37,85.2,85.27,11735.0,85.32,85.37,85.2,85.27,11735.0
2020-10-16 12:55:00,85.3,85.36,85.23,85.29,7647.0,85.3,85.36,85.23,85.29,7647.0
2020-10-16 13:00:00,85.3,85.4,85.3,85.38,7803.0,85.3,85.4,85.3,85.38,7803.0
2020-10-16 13:05:00,85.38,85.38,85.2,85.34,8143.0,85.38,85.38,85.2,85.34,8143.0
2020-10-16 13:10:00,85.36,85.41,85.31,85.34,10543.0,85.36,85.41,85.31,85.34,10543.0
2020-10-16 13:15:00,85.36,85.49,85.35,85.4,9900.0,85.36,85.49,85.35,85.4,9900.0
2020-10-16 13:20:00,85.38,85.47,85.35,85.41,7410.0,85.38,85.47,85.35,85.41,7410.0
2020-10-16 13:25:00,85.41,85.55,85.33,85.55,5478.0,85.41,85.55,85.33,85.55,5478.0
2020-10-16 13:30:00,85.55,85.62,85.48,85.62,4725.0,85.55,85.62,85.48,85.62,4725.0
2020-10-16 13:35:00,85.59,85.69,85.58,85.69,3916.0,85.59,85.69,85.58,85.69,3916.0
2020-10-16 13:40:00,85.67,85.69,85.59,85.63,3331.0,85.67,85.69,85.59,85.63,3331.0
2020-10-16 13:45:00,85.63,85.82,85.62,85.8,6815.0,85.63,85.82,85.62,85.8,6815.0
2020-10-16 13:50:00,85.82,85.88,85.8,85.82,12108.0,85.82,85.88,85.8,85.82,12108.0
2020-10-16 13:55:00,85.74,85.74,85.6,85.62,6731.0,85.74,85.74,85.6,85.62,6731.0
2020-10-16 14:00:00,85.61,85.65,85.41,85.48,10972.0,85.61,85.65,85.41,85.48,10972.0
2020-10-16 14:05:00,85.49,85.6,85.49,85.54,7881.0,85.49,85.6,85.49,85.54,7881.0
2020-10-16 14:10:00,85.56,85.71,85.51,85.63,8529.0,85.56,85.71,85.51,85.63,8529.0
2020-10-16 14:15:00,85.66,85.69,85.63,85.63,4802.0,85.66,85.69,85.63,85.63,4802.0
2020-10-16 14:20:00,85.63,85.65,85.57,85.61,6726.0,85.63,85.65,85.57,85.61,6726.0
2020-10-16 14:25:00,85.64,85.67,85.61,85.63,9564.0,85.64,85.67,85.61,85.63,9564.0
2020-10-16 14:30:00,85.64,85.74,85.62,85.68,6801.0,85.64,85.74,85.62,85.68,6801.0
2020-10-16 14:35:00,85.71,85.8,85.67,85.78,7452.0,85.71,85.8,85.67,85.78,7452.0
2020-10-16 14:40:00,85.77,85.82,85.69,85.81,7707.0,85.77,85.82,85.69,85.81,7707.0
2020-10-16 14:45:00,85.84,85.85,85.78,85.85,6798.0,85.84,85.85,85.78,85.85,6798.0
2020-10-16 14:50:00,85.86,86.1,85.85,86.1,5831.0,85.86,86.1,85.85,86.1,5831.0
2020-10-16 14:55:00,86.09,86.1,85.98,85.98,9580.0,86.09,86.1,85.98,85.98,9580.0
2020-10-16 15:00:00,85.98,85.99,85.74,85.74,17025.0,85.98,85.99,85.74,85.74,17025.0
2020-10-16 15:05:00,85.74,85.88,85.74,85.79,7948.0,85.74,85.88,85.74,85.79,7948.0
2020-10-16 15:10:00,85.75,85.8,85.65,85.65,10150.0,85.75,85.8,85.65,85.65,10150.0
2020-10-16 15:15:00,85.65,85.75,85.64,85.7,6676.0,85.65,85.75,85.64,85.7,6676.0
2020-10-16 15:20:00,85.7,85.7,85.56,85.62,8312.0,85.7,85.7,85.56,85.62,8312.0
2020-10-16 15:25:00,85.62,85.67,85.58,85.66,14581.0,85.62,85.67,85.58,85.66,14581.0
2020-10-16 15:30:00,85.66,85.66,85.47,85.56,12801.0,85.66,85.66,85.47,85.56,12801.0
2020-10-16 15:35:00,85.56,85.68,85.53,85.53,17019.0,85.56,85.68,85.53,85.53,17019.0
2020-10-16 15:40:00,85.55,85.59,85.43,85.52,29413.0,85.55,85.59,85.43,85.52,29413.0
2020-10-16 15:45:00,85.51,85.62,85.5,85.52,33241.0,85.51,85.62,85.5,85.52,33241.0
2020-10-16 15:50:00,85.53,85.53,85.37,85.42,44789.0,85.53,85.53,85.37,85.42,44789.0
2020-10-16 15:55:00,85.43,85.5,85.32,85.39,107379.0,85.43,85.5,85.32,85.39,107379.0
2020-10-19 09:30:00,85.5,85.94,85.5,85.82,26068.0,85.5,85.94,85.5,85.82,26068.0
2020-10-19 09:35:00,85.89,86.55,85.89,86.37,10634.0,85.89,86.55,85.89,86.37,10634.0
2020-10-19 09:40:00,86.37,86.47,86.18,86.19,6703.0,86.37,86.47,86.18,86.19,6703.0
2020-10-19 09:45:00,86.17,86.63,86.01,86.63,13997.0,86.17,86.63,86.01,86.63,13997.0
2020-10-19 09:50:00,86.63,86.73,86.44,86.44,29892.0,86.63,86.73,86.44,86.44,29892.0
2020-10-19 09:55:00,86.45,86.51,86.22,86.23,6742.0,86.45,86.51,86.22,86.23,6742.0
2020-10-19 10:00:00,86.22,86.22,86.0,86.09,8107.0,86.22,86.22,86.0,86.09,8107.0
2020-10-19 10:05:00,86.09,86.11,85.69,85.69,11028.0,86.09,86.11,85.69,85.69,11028.0
2020-10-19 10:10:00,85.72,85.77,85.45,85.57,11111.0,85.72,85.77,85.45,85.57,11111.0
2020-10-19 10:15:00,85.6,85.94,85.54,85.79,10559.0,85.6,85.94,85.54,85.79,10559.0
2020-10-19 10:20:00,85.77,85.84,85.73,85.75,7160.0,85.77,85.84,85.73,85.75,7160.0
2020-10-19 10:25:00,85.74,85.86,85.64,85.86,8149.0,85.74,85.86,85.64,85.86,8149.0
2020-10-19 10:30:00,85.82,85.85,85.63,85.63,7452.0,85.82,85.85,85.63,85.63,7452.0
2020-10-19 10:35:00,85.6,85.63,85.37,85.52,6275.0,85.6,85.63,85.37,85.52,6275.0
2020-10-19 10:40:00,85.53,85.64,85.45,85.51,6147.0,85.53,85.64,85.45,85.51,6147.0
2020-10-19 10:45:00,85.34,85.4,85.19,85.32,4810.0,85.34,85.4,85.19,85.32,4810.0
2020-10-19 10:50:00,85.29,85.31,85.22,85.28,5359.0,85.29,85.31,85.22,85.28,5359.0
2020-10-19 10:55:00,85.24,85.28,85.07,85.16,9311.0,85.24,85.28,85.07,85.16,9311.0
2020-10-19 11:00:00,85.1,85.21,85.07,85.15,8195.0,85.1,85.21,85.07,85.15,8195.0
2020-10-19 11:05:00,85.13,85.22,85.01,85.07,6257.0,85.13,85.22,85.01,85.07,6257.0
2020-10-19 11:10:00,85.09,85.13,84.88,84.92,6238.0,85.09,85.13,84.88,84.92,6238.0
2020-10-19 11:15:00,84.94,85.09,84.76,84.9,13587.0,84.94,85.09,84.76,84.9,13587.0
2020-10-19 11:20:00,84.89,84.89,84.54,84.65,41598.0,84.89,84.89,84.54,84.65,41598.0
2020-10-19 11:25:00,84.65,84.78,84.51,84.78,10308.0,84.65,84.78,84.51,84.78,10308.0
2020-10-19 11:30:00,84.78,84.83,84.63,84.7,6207.0,84.78,84.83,84.63,84.7,6207.0
2020-10-19 11:35:00,84.7,84.94,84.67,84.77,26888.0,84.7,84.94,84.67,84.77,26888.0
2020-10-19 11:40:00,84.79,84.86,84.61,84.83,10300.0,84.79,84.86,84.61,84.83,10300.0
2020-10-19 11:45:00,84.85,84.86,84.65,84.66,10076.0,84.85,84.86,84.65,84.66,10076.0
2020-10-19 11:50:00,84.67,84.71,84.52,84.53,9258.0,84.67,84.71,84.52,84.53,9258.0
2020-10-19 11:55:00,84.51,84.59,84.39,84.53,11965.0,84.51,84.59,84.39,84.53,11965.0
2020-10-19 12:00:00,84.54,84.67,84.48,84.63,9537.0,84.54,84.67,84.48,84.63,9537.0
2020-10-19 12:05:00,84.59,84.68,84.49,84.64,10389.0,84.59,84.68,84.49,84.64,10389.0
2020-10-19 12:10:00,84.61,84.67,84.46,84.47,10433.0,84.61,84.67,84.46,84.47,10433.0
2020-10-19 12:15:00,84.45,84.63,84.38,84.56,13048.0,84.45,84.63,84.38,84.56,13048.0
2020-10-19 12:20:00,84.59,84.59,84.32,84.43,7701.0,84.59,84.59,84.32,84.43,7701.0
2020-10-19 12:25:00,84.38,84.43,84.33,84.4,5451.0,84.38,84.43,84.33,84.4,5451.0
2020-10-19 12:30:00,84.43,84.71,84.42,84.62,14208.0,84.43,84.71,84.42,84.62,14208.0
2020-10-19 12:35:00,84.59,84.64,84.54,84.54,6828.0,84.59,84.64,84.54,84.54,6828.0
2020-10-19 12:40:00,84.55,84.71,84.51,84.67,10909.0,84.55,84.71,84.51,84.67,10909.0
2020-10-19 12:45:00,84.67,84.72,84.63,84.63,4443.0,84.67,84.72,84.63,84.63,4443.0
2020-10-19 12:50:00,84.65,84.69,84.56,84.66,9156.0,84.65,84.69,84.56,84.66,9156.0
2020-10-19 12:55:00,84.68,84.69,84.62,84.63,4629.0,84.68,84.69,84.62,84.63,4629.0
2020-10-19 13:00:00,84.65,84.67,84.41,84.41,6029.0,84.65,84.67,84.41,84.41,6029.0
2020-10-19 13:05:00,84.43,84.5,84.42,84.48,4940.0,84.43,84.5,84.42,84.48,4940.0
2020-10-19 13:10:00,84.52,84.56,84.5,84.55,7165.0,84.52,84.56,84.5,84.55,7165.0
2020-10-19 13:15:00,84.55,84.57,84.5,84.55,3266.0,84.55,84.57,84.5,84.55,3266.0
2020-10-19 13:20:00,84.56,84.6,84.51,84.51,5454.0,84.56,84.6,84.51,84.51,5454.0
2020-10-19 13:25:00,84.5,84.56,84.47,84.54,5771.0,84.5,84.56,84.47,84.54,5771.0
2020-10-19 13:30:00,84.53,84.55,84.31,84.31,8617.0,84.53,84.55,84.31,84.31,8617.0
2020-10-19 13:35:00,84.35,84.41,84.25,84.3,8655.0,84.35,84.41,84.25,84.3,8655.0
2020-10-19 13:40:00,84.3,84.33,84.22,84.22,3941.0,84.3,84.33,84.22,84.22,3941.0
2020-10-19 13:45:00,84.21,84.23,84.11,84.23,5011.0,84.21,84.23,84.11,84.23,5011.0
2020-10-19 13:50:00,84.22,84.23,84.08,84.08,8701.0,84.22,84.23,84.08,84.08,8701.0
2020-10-19 13:55:00,84.06,84.09,83.99,83.99,6515.0,84.06,84.09,83.99,83.99,6515.0
2020-10-19 14:00:00,83.98,84.01,83.81,83.9,8124.0,83.98,84.01,83.81,83.9,8124.0
2020-10-19 14:05:00,83.89,84.05,83.85,83.89,15140.0,83.89,84.05,83.85,83.89,15140.0
2020-10-19 14:10:00,83.91,84.0,83.87,83.93,4743.0,83.91,84.0,83.87,83.93,4743.0
2020-10-19 14:15:00,83.94,84.06,83.89,83.94,9417.0,83.94,84.06,83.89,83.94,9417.0
2020-10-19 14:20:00,83.93,84.0,83.91,83.98,12026.0,83.93,84.0,83.91,83.98,12026.0
2020-10-19 14:25:00,83.96,83.98,83.92,83.93,7002.0,83.96,83.98,83.92,83.93,7002.0
2020-10-19 14:30:00,83.93,83.93,83.65,83.7,11023.0,83.93,83.93,83.65,83.7,11023.0
2020-10-19 14:35:00,83.7,83.71,83.43,83.43,7729.0,83.7,83.71,83.43,83.43,7729.0
2020-10-19 14:40:00,83.45,83.55,83.38,83.38,8163.0,83.45,83.55,83.38,83.38,8163.0
2020-10-19 14:45:00,83.34,83.57,83.23,83.55,27673.0,83.34,83.57,83.23,83.55,27673.0
2020-10-19 14:50:00,83.53,83.62,83.41,83.62,60059.0,83.53,83.62,83.41,83.62,60059.0
2020-10-19 14:55:00,83.57,83.92,83.57,83.75,42839.0,83.57,83.92,83.57,83.75,42839.0
2020-10-19 15:00:00,83.75,83.81,83.43,83.66,30958.0,83.75,83.81,83.43,83.66,30958.0
2020-10-19 15:05:00,83.67,83.8,83.55,83.8,13486.0,83.67,83.8,83.55,83.8,13486.0
2020-10-19 15:10:00,83.81,84.01,83.7,83.99,18249.0,83.81,84.01,83.7,83.99,18249.0
2020-10-19 15:15:00,83.95,83.95,83.62,83.66,25072.0,83.95,83.95,83.62,83.66,25072.0
2020-10-19 15:20:00,83.69,83.71,83.34,83.48,21446.0,83.69,83.71,83.34,83.48,21446.0
2020-10-19 15:25:00,83.48,83.6,83.48,83.6,16265.0,83.48,83.6,83.48,83.6,16265.0
2020-10-19 15:30:00,83.62,83.93,83.59,83.85,18360.0,83.62,83.93,83.59,83.85,18360.0
2020-10-19 15:35:00,83.85,84.05,83.75,83.88,51787.0,83.85,84.05,83.75,83.88,51787.0
2020-10-19 15:40:00,83.85,83.93,83.78,83.85,22511.0,83.85,83.93,83.78,83.85,22511.0
2020-10-19 15:45:00,83.86,84.21,83.86,84.21,36038.0,83.86,84.21,83.86,84.21,36038.0
2020-10-19 15:50:00,84.18,84.18,83.75,83.81,51630.0,84.18,84.18,83.75,83.81,51630.0
2020-10-19 15:55:00,83.75,84.09,83.74,84.08,116292.0,83.75,84.09,83.74,84.08,116292.0
2020-10-20 09:30:00,84.62,84.64,84.16,84.18,28996.0,84.62,84.64,84.16,84.18,28996.0
2020-10-20 09:35:00,84.32,84.54,84.17,84.41,9889.0,84.32,84.54,84.17,84.41,9889.0
2020-10-20 09:40:00,84.41,84.41,83.69,84.12,16096.0,84.41,84.41,83.69,84.12,16096.0
2020-10-20 09:45:00,84.12,84.92,84.12,84.92,12572.0,84.12,84.92,84.12,84.92,12572.0
2020-10-20 09:50:00,84.88,85.43,84.8,85.2,28514.0,84.88,85.43,84.8,85.2,28514.0
2020-10-20 09:55:00,85.2,85.23,84.86,85.23,11919.0,85.2,85.23,84.86,85.23,11919.0
2020-10-20 10:00:00,85.13,85.22,84.87,85.14,7565.0,85.13,85.22,84.87,85.14,7565.0
2020-10-20 10:05:00,85.11,85.2,85.02,85.12,14854.0,85.11,85.2,85.02,85.12,14854.0
2020-10-20 10:10:00,85.15,85.29,85.14,85.23,8643.0,85.15,85.29,85.14,85.23,8643.0
2020-10-20 10:15:00,85.24,85.5,85.24,85.24,19097.0,85.24,85.5,85.24,85.24,19097.0
2020-10-20 10:20:00,85.24,85.24,84.91,85.02,11264.0,85.24,85.24,84.91,85.02,11264.0
2020-10-20 10:25:00,85.04,85.09,84.87,84.92,20866.0,85.04,85.09,84.87,84.92,20866.0
2020-10-20 10:30:00,84.92,85.17,84.87,84.94,7700.0,84.92,85.17,84.87,84.94,7700.0
2020-10-20 10:35:00,84.92,84.98,84.83,84.92,5729.0,84.92,84.98,84.83,84.92,5729.0
2020-10-20 10:40:00,84.98,85.23,84.92,84.98,7871.0,84.98,85.23,84.92,84.98,7871.0
2020-10-20 10:45:00,85.02,85.16,84.92,84.98,5744.0,85.02,85.16,84.92,84.98,5744.0
2020-10-20 10:50:00,85.01,85.14,84.96,85.04,6057.0,85.01,85.14,84.96,85.04,6057.0
2020-10-20 10:55:00,85.04,85.04,84.73,84.73,13124.0,85.04,85.04,84.73,84.73,13124.0
2020-10-20 11:00:00,84.75,84.75,84.49,84.56,9078.0,84.75,84.75,84.49,84.56,9078.0
2020-10-20 11:05:00,84.59,84.88,84.59,84.88,4794.0,84.59,84.88,84.59,84.88,4794.0
2020-10-20 11:10:00,84.91,85.04,84.89,85.01,3429.0,84.91,85.04,84.89,85.01,3429.0
2020-10-20 11:15:00,84.97,85.03,84.94,84.98,5541.0,84.97,85.03,84.94,84.98,5541.0
2020-10-20 11:20:00,84.96,84.96,84.78,84.91,5925.0,84.96,84.96,84.78,84.91,5925.0
2020-10-20 11:25:00,84.94,84.98,84.86,84.87,3751.0,84.94,84.98,84.86,84.87,3751.0
2020-10-20 11:30:00,84.83,84.95,84.75,84.91,7091.0,84.83,84.95,84.75,84.91,7091.0
2020-10-20 11:35:00,84.82,84.87,84.79,84.83,2971.0,84.82,84.87,84.79,84.83,2971.0
2020-10-20 11:40:00,84.8,84.83,84.77,84.83,3256.0,84.8,84.83,84.77,84.83,3256.0
2020-10-20 11:45:00,84.85,85.08,84.85,84.91,7449.0,84.85,85.08,84.85,84.91,7449.0
2020-10-20 11:50:00,84.91,84.96,84.82,84.82,6237.0,84.91,84.96,84.82,84.82,6237.0
2020-10-20 11:55:00,84.88,84.91,84.71,84.91,9271.0,84.88,84.91,84.71,84.91,9271.0
2020-10-20 12:00:00,85.0,85.01,84.89,84.96,7567.0,85.0,85.01,84.89,84.96,7567.0
2020-10-20 12:05:00,84.96,85.06,84.91,84.91,3157.0,84.96,85.06,84.91,84.91,3157.0
2020-10-20 12:10:00,84.89,84.9,84.79,84.8,11105.0,84.89,84.9,84.79,84.8,11105.0
2020-10-20 12:15:00,84.8,84.9,84.8,84.88,5312.0,84.8,84.9,84.8,84.88,5312.0
2020-10-20 12:20:00,84.9,84.98,84.84,84.93,10695.0,84.9,84.98,84.84,84.93,10695.0
2020-10-20 12:25:00,84.94,85.04,84.94,85.04,4057.0,84.94,85.04,84.94,85.04,4057.0
2020-10-20 12:30:00,85.04,85.23,84.89,85.23,17403.0,85.04,85.23,84.89,85.23,17403.0
2020-10-20 12:35:00,85.24,85.29,85.0,85.18,14756.0,85.24,85.29,85.0,85.18,14756.0
2020-10-20 12:40:00,85.18,85.29,85.16,85.23,5238.0,85.18,85.29,85.16,85.23,5238.0
2020-10-20 12:45:00,85.22,85.22,85.12,85.15,7049.0,85.22,85.22,85.12,85.15,7049.0
2020-10-20 12:50:00,85.16,85.28,85.09,85.09,5537.0,85.16,85.28,85.09,85.09,5537.0
2020-10-20 12:55:00,85.13,85.15,85.1,85.15,3340.0,85.13,85.15,85.1,85.15,3340.0
2020-10-20 13:00:00,85.14,85.22,85.08,85.08,5529.0,85.14,85.22,85.08,85.08,5529.0
2020-10-20 13:05:00,85.07,85.21,85.07,85.07,4441.0,85.07,85.21,85.07,85.07,4441.0
2020-10-20 13:10:00,85.07,85.36,85.07,85.29,3880.0,85.07,85.36,85.07,85.29,3880.0
2020-10-20 13:15:00,85.3,85.45,85.28,85.38,7480.0,85.3,85.45,85.28,85.38,7480.0
2020-10-20 13:20:00,85.38,85.58,85.32,85.52,8558.0,85.38,85.58,85.32,85.52,8558.0
2020-10-20 13:25:00,85.54,85.59,85.49,85.55,8192.0,85.54,85.59,85.49,85.55,8192.0
2020-10-20 13:30:00,85.55,85.66,85.53,85.6,9633.0,85.55,85.66,85.53,85.6,9633.0
2020-10-20 13:35:00,85.57,85.57,85.45,85.47,5534.0,85.57,85.57,85.45,85.47,5534.0
2020-10-20 13:40:00,85.54,85.6,85.5,85.53,7348.0,85.54,85.6,85.5,85.53,7348.0
2020-10-20 13:45:00,85.53,85.53,85.34,85.42,6333.0,85.53,85.53,85.34,85.42,6333.0
2020-10-20 13:50:00,85.4,85.42,85.33,85.33,4855.0,85.4,85.42,85.33,85.33,4855.0
2020-10-20 13:55:00,85.35,85.37,85.13,85.23,5430.0,85.35,85.37,85.13,85.23,5430.0
2020-10-20 14:00:00,85.23,85.3,85.19,85.21,7294.0,85.23,85.3,85.19,85.21,7294.0
2020-10-20 14:05:00,85.2,85.28,85.0,85.2,7742.0,85.2,85.28,85.0,85.2,7742.0
2020-10-20 14:10:00,85.23,85.31,85.19,85.31,6574.0,85.23,85.31,85.19,85.31,6574.0
2020-10-20 14:15:00,85.36,85.38,85.23,85.27,4980.0,85.36,85.38,85.23,85.27,4980.0
2020-10-20 14:20:00,85.27,85.28,85.02,85.13,5247.0,85.27,85.28,85.02,85.13,5247.0
2020-10-20 14:25:00,85.17,85.18,85.0,85.0,5632.0,85.17,85.18,85.0,85.0,5632.0
2020-10-20 14:30:00,85.01,85.12,85.01,85.04,5469.0,85.01,85.12,85.01,85.04,5469.0
2020-10-20 14:35:00,85.04,85.04,84.87,84.94,9692.0,85.04,85.04,84.87,84.94,9692.0
2020-10-20 14:40:00,84.97,85.12,84.94,85.06,7910.0,84.97,85.12,84.94,85.06,7910.0
2020-10-20 14:45:00,85.07,85.07,84.9,84.94,4845.0,85.07,85.07,84.9,84.94,4845.0
2020-10-20 14:50:00,84.9,84.94,84.87,84.92,6284.0,84.9,84.94,84.87,84.92,6284.0
2020-10-20 14:55:00,84.91,84.96,84.81,84.91,7382.0,84.91,84.96,84.81,84.91,7382.0
2020-10-20 15:00:00,84.91,85.01,84.9,84.96,8403.0,84.91,85.01,84.9,84.96,8403.0
2020-10-20 15:05:00,84.94,84.94,84.56,84.6,8498.0,84.94,84.94,84.56,84.6,8498.0
2020-10-20 15:10:00,84.51,84.51,84.36,84.48,8554.0,84.51,84.51,84.36,84.48,8554.0
2020-10-20 15:15:00,84.43,84.57,84.3,84.52,14106.0,84.43,84.57,84.3,84.52,14106.0
2020-10-20 15:20:00,84.51,84.62,84.4,84.62,8660.0,84.51,84.62,84.4,84.62,8660.0
2020-10-20 15:25:00,84.55,84.65,84.5,84.65,10321.0,84.55,84.65,84.5,84.65,10321.0
2020-10-20 15:30:00,84.62,84.69,84.5,84.65,9540.0,84.62,84.69,84.5,84.65,9540.0
2020-10-20 15:35:00,84.61,84.64,84.35,84.5,13303.0,84.61,84.64,84.35,84.5,13303.0
2020-10-20 15:40:00,84.49,84.86,84.49,84.79,14881.0,84.49,84.86,84.49,84.79,14881.0
2020-10-20 15:45:00,84.78,84.8,84.44,84.48,23189.0,84.78,84.8,84.44,84.48,23189.0
2020-10-20 15:50:00,84.44,84.77,84.37,84.76,44430.0,84.44,84.77,84.37,84.76,44430.0
2020-10-20 15:55:00,84.72,84.77,84.43,84.45,98223.0,84.72,84.77,84.43,84.45,98223.0
2020-10-21 09:30:00,84.44,84.7,83.6,83.86,51816.0,84.44,84.7,83.6,83.86,51816.0
2020-10-21 09:35:00,83.86,84.31,83.73,84.31,19954.0,83.86,84.31,83.73,84.31,19954.0
2020-10-21 09:40:00,84.34,84.84,84.31,84.84,13156.0,84.34,84.84,84.31,84.84,13156.0
2020-10-21 09:45:00,84.72,84.84,84.39,84.46,5691.0,84.72,84.84,84.39,84.46,5691.0
2020-10-21 09:50:00,84.37,84.62,84.21,84.25,10555.0,84.37,84.62,84.21,84.25,10555.0
2020-10-21 09:55:00,84.17,84.3,84.01,84.1,5769.0,84.17,84.3,84.01,84.1,5769.0
2020-10-21 10:00:00,84.06,84.1,83.88,83.88,6510.0,84.06,84.1,83.88,83.88,6510.0
2020-10-21 10:05:00,83.81,83.9,83.66,83.72,14804.0,83.81,83.9,83.66,83.72,14804.0
2020-10-21 10:10:00,83.7,83.94,83.6,83.94,17661.0,83.7,83.94,83.6,83.94,17661.0
2020-10-21 10:15:00,83.95,84.05,83.89,83.94,22256.0,83.95,84.05,83.89,83.94,22256.0
2020-10-21 10:20:00,83.91,84.02,83.65,83.77,13512.0,83.91,84.02,83.65,83.77,13512.0
2020-10-21 10:25:00,83.77,83.78,83.45,83.45,24596.0,83.77,83.78,83.45,83.45,24596.0
2020-10-21 10:30:00,83.42,83.55,83.34,83.43,17121.0,83.42,83.55,83.34,83.43,17121.0
2020-10-21 10:35:00,83.43,83.57,83.42,83.46,19108.0,83.43,83.57,83.42,83.46,19108.0
2020-10-21 10:40:00,83.47,83.67,83.45,83.63,18266.0,83.47,83.67,83.45,83.63,18266.0
2020-10-21 10:45:00,83.62,83.65,83.55,83.62,6273.0,83.62,83.65,83.55,83.62,6273.0
2020-10-21 10:50:00,83.61,83.66,83.5,83.5,11740.0,83.61,83.66,83.5,83.5,11740.0
2020-10-21 10:55:00,83.51,83.62,83.43,83.57,12967.0,83.51,83.62,83.43,83.57,12967.0
2020-10-21 11:00:00,83.57,83.57,83.37,83.45,18569.0,83.57,83.57,83.37,83.45,18569.0
2020-10-21 11:05:00,83.42,83.55,83.37,83.51,9937.0,83.42,83.55,83.37,83.51,9937.0
2020-10-21 11:10:00,83.52,83.52,83.13,83.14,11584.0,83.52,83.52,83.13,83.14,11584.0
2020-10-21 11:15:00,83.14,83.21,83.0,83.05,12891.0,83.14,83.21,83.0,83.05,12891.0
2020-10-21 11:20:00,83.09,83.1,82.74,82.87,18448.0,83.09,83.1,82.74,82.87,18448.0
2020-10-21 11:25:00,82.88,83.06,82.83,83.02,14642.0,82.88,83.06,82.83,83.02,14642.0
2020-10-21 11:30:00,83.0,83.23,83.0,83.13,6160.0,83.0,83.23,83.0,83.13,6160.0
2020-10-21 11:35:00,83.16,83.27,83.1,83.17,6347.0,83.16,83.27,83.1,83.17,6347.0
2020-10-21 11:40:00,83.14,83.33,83.14,83.23,9011.0,83.14,83.33,83.14,83.23,9011.0
2020-10-21 11:45:00,83.25,83.27,83.08,83.16,29890.0,83.25,83.27,83.08,83.16,29890.0
2020-10-21 11:50:00,83.22,83.49,83.19,83.38,11209.0,83.22,83.49,83.19,83.38,11209.0
2020-10-21 11:55:00,83.35,83.4,83.0,83.06,8104.0,83.35,83.4,83.0,83.06,8104.0
2020-10-21 12:00:00,83.08,83.2,83.04,83.17,14680.0,83.08,83.2,83.04,83.17,14680.0
2020-10-21 12:05:00,83.14,83.33,83.06,83.3,8517.0,83.14,83.33,83.06,83.3,8517.0
2020-10-21 12:10:00,83.26,83.26,83.1,83.16,12371.0,83.26,83.26,83.1,83.16,12371.0
2020-10-21 12:15:00,83.13,83.22,83.07,83.13,5058.0,83.13,83.22,83.07,83.13,5058.0
2020-10-21 12:20:00,83.14,83.56,83.13,83.39,31189.0,83.14,83.56,83.13,83.39,31189.0
2020-10-21 12:25:00,83.45,83.48,83.24,83.28,5090.0,83.45,83.48,83.24,83.28,5090.0
2020-10-21 12:30:00,83.28,83.29,82.8,82.8,8440.0,83.28,83.29,82.8,82.8,8440.0
2020-10-21 12:35:00,82.75,82.92,82.68,82.84,19215.0,82.75,82.92,82.68,82.84,19215.0
2020-10-21 12:40:00,82.83,82.88,82.73,82.73,7147.0,82.83,82.88,82.73,82.73,7147.0
2020-10-21 12:45:00,82.72,82.99,82.64,82.67,10036.0,82.72,82.99,82.64,82.67,10036.0
2020-10-21 12:50:00,82.67,82.83,82.65,82.66,9229.0,82.67,82.83,82.65,82.66,9229.0
2020-10-21 12:55:00,82.64,82.74,82.58,82.67,15364.0,82.64,82.74,82.58,82.67,15364.0
2020-10-21 13:00:00,82.61,82.83,82.6,82.8,5753.0,82.61,82.83,82.6,82.8,5753.0
2020-10-21 13:05:00,82.8,82.86,82.68,82.78,7884.0,82.8,82.86,82.68,82.78,7884.0
2020-10-21 13:10:00,82.75,82.86,82.69,82.84,7645.0,82.75,82.86,82.69,82.84,7645.0
2020-10-21 13:15:00,82.86,83.07,82.86,83.06,6671.0,82.86,83.07,82.86,83.06,6671.0
2020-10-21 13:20:00,83.02,83.17,82.94,83.17,12152.0,83.02,83.17,82.94,83.17,12152.0
2020-10-21 13:25:00,83.14,83.3,83.11,83.3,9486.0,83.14,83.3,83.11,83.3,9486.0
2020-10-21 13:30:00,83.32,83.42,83.31,83.32,11683.0,83.32,83.42,83.31,83.32,11683.0
2020-10-21 13:35:00,83.33,83.37,83.1,83.13,10096.0,83.33,83.37,83.1,83.13,10096.0
2020-10-21 13:40:00,83.14,83.33,83.14,83.29,5901.0,83.14,83.33,83.14,83.29,5901.0
2020-10-21 13:45:00,83.28,83.36,83.23,83.36,5753.0,83.28,83.36,83.23,83.36,5753.0
2020-10-21 13:50:00,83.43,83.58,83.38,83.4,11487.0,83.43,83.58,83.38,83.4,11487.0
2020-10-21 13:55:00,83.37,83.45,83.33,83.41,5830.0,83.37,83.45,83.33,83.41,5830.0
2020-10-21 14:00:00,83.41,83.68,83.41,83.49,11635.0,83.41,83.68,83.41,83.49,11635.0
2020-10-21 14:05:00,83.46,83.56,83.42,83.51,5311.0,83.46,83.56,83.42,83.51,5311.0
2020-10-21 14:10:00,83.51,83.66,83.45,83.45,8527.0,83.51,83.66,83.45,83.45,8527.0
2020-10-21 14:15:00,83.5,83.52,83.32,83.34,8614.0,83.5,83.52,83.32,83.34,8614.0
2020-10-21 14:20:00,83.32,83.53,83.32,83.51,12959.0,83.32,83.53,83.32,83.51,12959.0
2020-10-21 14:25:00,83.51,83.75,83.51,83.7,8675.0,83.51,83.75,83.51,83.7,8675.0
2020-10-21 14:30:00,83.63,83.85,83.63,83.81,21803.0,83.63,83.85,83.63,83.81,21803.0
2020-10-21 14:35:00,83.83,83.83,83.7,83.76,5156.0,83.83,83.83,83.7,83.76,5156.0
2020-10-21 14:40:00,83.76,83.89,83.73,83.84,16240.0,83.76,83.89,83.73,83.84,16240.0
2020-10-21 14:45:00,83.86,84.13,83.86,84.1,11329.0,83.86,84.13,83.86,84.1,11329.0
2020-10-21 14:50:00,84.05,84.05,83.81,83.99,9343.0,84.05,84.05,83.81,83.99,9343.0
2020-10-21 14:55:00,83.95,84.07,83.91,83.96,10651.0,83.95,84.07,83.91,83.96,10651.0
2020-10-21 15:00:00,83.98,84.04,83.72,83.8,21284.0,83.98,84.04,83.72,83.8,21284.0
2020-10-21 15:05:00,83.79,83.89,83.74,83.8,12481.0,83.79,83.89,83.74,83.8,12481.0
2020-10-21 15:10:00,83.8,84.0,83.76,83.85,31533.0,83.8,84.0,83.76,83.85,31533.0
2020-10-21 15:15:00,83.83,83.87,83.77,83.86,28544.0,83.83,83.87,83.77,83.86,28544.0
2020-10-21 15:20:00,83.86,83.87,83.78,83.83,27730.0,83.86,83.87,83.78,83.83,27730.0
2020-10-21 15:25:00,83.81,83.89,83.59,83.75,20796.0,83.81,83.89,83.59,83.75,20796.0
2020-10-21 15:30:00,83.77,83.94,83.72,83.79,27652.0,83.77,83.94,83.72,83.79,27652.0
2020-10-21 15:35:00,83.83,83.92,83.72,83.77,29195.0,83.83,83.92,83.72,83.77,29195.0
2020-10-21 15:40:00,83.79,83.8,83.57,83.64,33529.0,83.79,83.8,83.57,83.64,33529.0
2020-10-21 15:45:00,83.6,83.63,83.49,83.56,43413.0,83.6,83.63,83.49,83.56,43413.0
2020-10-21 15:50:00,83.54,83.76,83.53,83.67,72945.0,83.54,83.76,83.53,83.67,72945.0
2020-10-21 15:55:00,83.67,83.83,83.59,83.65,124128.0,83.67,83.83,83.59,83.65,124128.0
2020-10-22 09:30:00,79.74,81.0,78.8,79.13,300403.0,79.74,81.0,78.8,79.13,300403.0
2020-10-22 09:35:00,79.02,79.53,78.02,78.75,207528.0,79.02,79.53,78.02,78.75,207528.0
2020-10-22 09:40:00,78.76,79.19,78.48,78.88,227594.0,78.76,79.19,78.48,78.88,227594.0
2020-10-22 09:45:00,78.97,79.95,78.62,79.1,187790.0,78.97,79.95,78.62,79.1,187790.0
2020-10-22 09:50:00,79.09,79.86,79.0,79.63,172327.0,79.09,79.86,79.0,79.63,172327.0
2020-10-22 09:55:00,79.6,79.8,79.0,79.26,152746.0,79.6,79.8,79.0,79.26,152746.0
2020-10-22 10:00:00,79.26,79.92,79.23,79.87,200641.0,79.26,79.92,79.23,79.87,200641.0
2020-10-22 10:05:00,79.88,80.09,79.41,79.51,115494.0,79.88,80.09,79.41,79.51,115494.0
2020-10-22 10:10:00,79.56,79.61,79.11,79.25,67264.0,79.56,79.61,79.11,79.25,67264.0
2020-10-22 10:15:00,79.24,79.35,79.0,79.09,98882.0,79.24,79.35,79.0,79.09,98882.0
2020-10-22 10:20:00,79.13,79.49,79.09,79.12,242055.0,79.13,79.49,79.09,79.12,242055.0
2020-10-22 10:25:00,79.12,79.3,78.7,79.13,69624.0,79.12,79.3,78.7,79.13,69624.0
2020-10-22 10:30:00,79.13,79.39,78.95,79.03,45447.0,79.13,79.39,78.95,79.03,45447.0
2020-10-22 10:35:00,79.08,79.41,79.05,79.2,43416.0,79.08,79.41,79.05,79.2,43416.0
2020-10-22 10:40:00,79.16,79.21,78.84,78.92,58076.0,79.16,79.21,78.84,78.92,58076.0
2020-10-22 10:45:00,78.8,79.2,78.8,79.2,42560.0,78.8,79.2,78.8,79.2,42560.0
2020-10-22 10:50:00,79.18,79.36,79.13,79.26,33511.0,79.18,79.36,79.13,79.26,33511.0
2020-10-22 10:55:00,79.21,79.47,79.15,79.28,85136.0,79.21,79.47,79.15,79.28,85136.0
2020-10-22 11:00:00,79.24,79.4,79.14,79.21,62202.0,79.24,79.4,79.14,79.21,62202.0
2020-10-22 11:05:00,79.22,79.29,79.1,79.17,55625.0,79.22,79.29,79.1,79.17,55625.0
2020-10-22 11:10:00,79.18,79.4,79.18,79.32,24464.0,79.18,79.4,79.18,79.32,24464.0
2020-10-22 11:15:00,79.35,79.37,79.14,79.17,51517.0,79.35,79.37,79.14,79.17,51517.0
2020-10-22 11:20:00,79.19,79.34,79.16,79.3,25484.0,79.19,79.34,79.16,79.3,25484.0
2020-10-22 11:25:00,79.3,79.55,79.26,79.39,71529.0,79.3,79.55,79.26,79.39,71529.0
2020-10-22 11:30:00,79.39,79.43,79.19,79.24,37094.0,79.39,79.43,79.19,79.24,37094.0
2020-10-22 11:35:00,79.28,79.4,79.27,79.34,11830.0,79.28,79.4,79.27,79.34,11830.0
2020-10-22 11:40:00,79.38,79.4,79.23,79.4,20465.0,79.38,79.4,79.23,79.4,20465.0
2020-10-22 11:45:00,79.37,79.5,79.3,79.5,12630.0,79.37,79.5,79.3,79.5,12630.0
2020-10-22 11:50:00,79.49,79.53,79.32,79.36,28156.0,79.49,79.53,79.32,79.36,28156.0
2020-10-22 11:55:00,79.37,79.5,79.37,79.46,14383.0,79.37,79.5,79.37,79.46,14383.0
2020-10-22 12:00:00,79.5,79.55,79.36,79.38,35559.0,79.5,79.55,79.36,79.38,35559.0
2020-10-22 12:05:00,79.41,79.44,79.11,79.36,35123.0,79.41,79.44,79.11,79.36,35123.0
2020-10-22 12:10:00,79.37,79.49,79.34,79.42,26492.0,79.37,79.49,79.34,79.42,26492.0
2020-10-22 12:15:00,79.42,79.6,79.42,79.5,24638.0,79.42,79.6,79.42,79.5,24638.0
2020-10-22 12:20:00,79.54,79.56,79.36,79.36,13442.0,79.54,79.56,79.36,79.36,13442.0
2020-10-22 12:25:00,79.36,79.45,79.29,79.39,12311.0,79.36,79.45,79.29,79.39,12311.0
2020-10-22 12:30:00,79.37,79.39,79.25,79.34,11953.0,79.37,79.39,79.25,79.34,11953.0
2020-10-22 12:35:00,79.32,79.39,79.29,79.39,17190.0,79.32,79.39,79.29,79.39,17190.0
2020-10-22 12:40:00,79.36,79.39,79.28,79.34,15584.0,79.36,79.39,79.28,79.34,15584.0
2020-10-22 12:45:00,79.32,79.37,79.3,79.35,9606.0,79.32,79.37,79.3,79.35,9606.0
2020-10-22 12:50:00,79.38,79.43,79.28,79.28,13826.0,79.38,79.43,79.28,79.28,13826.0
2020-10-22 12:55:00,79.31,79.4,79.3,79.33,9692.0,79.31,79.4,79.3,79.33,9692.0
2020-10-22 13:00:00,79.32,79.4,79.27,79.36,21716.0,79.32,79.4,79.27,79.36,21716.0
2020-10-22 13:05:00,79.34,79.44,79.33,79.44,13038.0,79.34,79.44,79.33,79.44,13038.0
2020-10-22 13:10:00,79.43,79.59,79.37,79.49,23780.0,79.43,79.59,79.37,79.49,23780.0
2020-10-22 13:15:00,79.48,79.5,79.42,79.47,23245.0,79.48,79.5,79.42,79.47,23245.0
2020-10-22 13:20:00,79.47,79.48,79.4,79.43,16392.0,79.47,79.48,79.4,79.43,16392.0
2020-10-22 13:25:00,79.43,79.45,79.27,79.4,24109.0,79.43,79.45,79.27,79.4,24109.0
2020-10-22 13:30:00,79.4,79.71,79.38,79.69,30375.0,79.4,79.71,79.38,79.69,30375.0
2020-10-22 13:35:00,79.68,79.81,79.62,79.73,16821.0,79.68,79.81,79.62,79.73,16821.0
2020-10-22 13:40:00,79.74,79.91,79.67,79.87,176862.0,79.74,79.91,79.67,79.87,176862.0
2020-10-22 13:45:00,79.89,80.08,79.77,80.08,71646.0,79.89,80.08,79.77,80.08,71646.0
2020-10-22 13:50:00,80.08,80.13,79.89,80.04,81449.0,80.08,80.13,79.89,80.04,81449.0
2020-10-22 13:55:00,80.05,80.09,79.92,80.06,62190.0,80.05,80.09,79.92,80.06,62190.0
2020-10-22 14:00:00,80.06,80.22,79.86,79.88,48225.0,80.06,80.22,79.86,79.88,48225.0
2020-10-22 14:05:00,79.9,80.01,79.8,79.86,23350.0,79.9,80.01,79.8,79.86,23350.0
2020-10-22 14:10:00,79.87,79.88,79.71,79.79,16513.0,79.87,79.88,79.71,79.79,16513.0
2020-10-22 14:15:00,79.77,79.92,79.69,79.87,13527.0,79.77,79.92,79.69,79.87,13527.0
2020-10-22 14:20:00,79.85,79.9,79.67,79.75,77471.0,79.85,79.9,79.67,79.75,77471.0
2020-10-22 14:25:00,79.75,79.78,79.65,79.7,17840.0,79.75,79.78,79.65,79.7,17840.0
2020-10-22 14:30:00,79.7,79.77,79.66,79.72,11466.0,79.7,79.77,79.66,79.72,11466.0
2020-10-22 14:35:00,79.73,79.79,79.71,79.75,37027.0,79.73,79.79,79.71,79.75,37027.0
2020-10-22 14:40:00,79.75,79.75,79.73,79.75,72407.0,79.75,79.75,79.73,79.75,72407.0
2020-10-22 14:45:00,79.73,79.75,79.7,79.72,34855.0,79.73,79.75,79.7,79.72,34855.0
2020-10-22 14:50:00,79.72,79.74,79.66,79.72,27511.0,79.72,79.74,79.66,79.72,27511.0
2020-10-22 14:55:00,79.72,79.79,79.68,79.72,24024.0,79.72,79.79,79.68,79.72,24024.0
2020-10-22 15:00:00,79.73,79.75,79.59,79.74,36626.0,79.73,79.75,79.59,79.74,36626.0
2020-10-22 15:05:00,79.73,79.74,79.65,79.73,24789.0,79.73,79.74,79.65,79.73,24789.0
2020-10-22 15:10:00,79.73,79.74,79.69,79.73,22461.0,79.73,79.74,79.69,79.73,22461.0
2020-10-22 15:15:00,79.71,79.73,79.64,79.7,24895.0,79.71,79.73,79.64,79.7,24895.0
2020-10-22 15:20:00,79.69,79.7,79.52,79.53,45041.0,79.69,79.7,79.52,79.53,45041.0
2020-10-22 15:25:00,79.52,79.52,79.36,79.47,19247.0,79.52,79.52,79.36,79.47,19247.0
2020-10-22 15:30:00,79.48,79.6,79.44,79.58,31215.0,79.48,79.6,79.44,79.58,31215.0
2020-10-22 15:35:00,79.58,79.6,79.47,79.47,103124.0,79.58,79.6,79.47,79.47,103124.0
2020-10-22 15:40:00,79.47,79.6,79.44,79.52,48254.0,79.47,79.6,79.44,79.52,48254.0
2020-10-22 15:45:00,79.51,79.6,79.48,79.54,90152.0,79.51,79.6,79.48,79.54,90152.0
2020-10-22 15:50:00,79.54,79.58,79.48,79.52,119248.0,79.54,79.58,79.48,79.52,119248.0
2020-10-22 15:55:00,79.51,79.55,79.23,79.38,199136.0,79.51,79.55,79.23,79.38,199136.0
2020-10-23 09:30:00,79.78,80.11,79.6,79.94,64734.0,79.78,80.11,79.6,79.94,64734.0
2020-10-23 09:35:00,79.82,79.82,79.23,79.23,22063.0,79.82,79.82,79.23,79.23,22063.0
2020-10-23 09:40:00,79.22,79.46,79.07,79.42,20754.0,79.22,79.46,79.07,79.42,20754.0
2020-10-23 09:45:00,79.42,79.95,79.34,79.63,16463.0,79.42,79.95,79.34,79.63,16463.0
2020-10-23 09:50:00,79.58,79.69,79.43,79.55,11780.0,79.58,79.69,79.43,79.55,11780.0
2020-10-23 09:55:00,79.55,79.84,79.55,79.68,28375.0,79.55,79.84,79.55,79.68,28375.0
2020-10-23 10:00:00,79.65,79.99,79.6,79.83,23121.0,79.65,79.99,79.6,79.83,23121.0
2020-10-23 10:05:00,79.8,79.84,79.64,79.81,20686.0,79.8,79.84,79.64,79.81,20686.0
2020-10-23 10:10:00,79.83,80.06,79.69,80.02,46406.0,79.83,80.06,79.69,80.02,46406.0
2020-10-23 10:15:00,79.99,80.15,79.97,80.11,14381.0,79.99,80.15,79.97,80.11,14381.0
2020-10-23 10:20:00,80.15,80.33,80.04,80.1,59249.0,80.15,80.33,80.04,80.1,59249.0
2020-10-23 10:25:00,80.07,80.21,79.88,80.0,20529.0,80.07,80.21,79.88,80.0,20529.0
2020-10-23 10:30:00,80.03,80.07,79.89,79.9,6490.0,80.03,80.07,79.89,79.9,6490.0
2020-10-23 10:35:00,79.86,80.01,79.59,79.66,44924.0,79.86,80.01,79.59,79.66,44924.0
2020-10-23 10:40:00,79.71,79.71,79.44,79.48,12555.0,79.71,79.71,79.44,79.48,12555.0
2020-10-23 10:45:00,79.48,79.85,79.48,79.74,15400.0,79.48,79.85,79.48,79.74,15400.0
2020-10-23 10:50:00,79.79,79.92,79.69,79.76,12017.0,79.79,79.92,79.69,79.76,12017.0
2020-10-23 10:55:00,79.73,79.88,79.69,79.83,13433.0,79.73,79.88,79.69,79.83,13433.0
2020-10-23 11:00:00,79.84,79.96,79.79,79.96,13756.0,79.84,79.96,79.79,79.96,13756.0
2020-10-23 11:05:00,79.98,79.98,79.85,79.9,9074.0,79.98,79.98,79.85,79.9,9074.0
2020-10-23 11:10:00,79.9,79.92,79.75,79.83,12092.0,79.9,79.92,79.75,79.83,12092.0
2020-10-23 11:15:00,79.83,79.87,79.65,79.73,20325.0,79.83,79.87,79.65,79.73,20325.0
2020-10-23 11:20:00,79.79,79.79,79.68,79.72,12807.0,79.79,79.79,79.68,79.72,12807.0
2020-10-23 11:25:00,79.74,79.83,79.69,79.83,11355.0,79.74,79.83,79.69,79.83,11355.0
2020-10-23 11:30:00,79.86,79.98,79.81,79.98,11264.0,79.86,79.98,79.81,79.98,11264.0
2020-10-23 11:35:00,79.98,80.04,79.89,79.96,40245.0,79.98,80.04,79.89,79.96,40245.0
2020-10-23 11:40:00,79.95,80.0,79.84,79.94,15965.0,79.95,80.0,79.84,79.94,15965.0
2020-10-23 11:45:00,79.94,79.94,79.7,79.74,15597.0,79.94,79.94,79.7,79.74,15597.0
2020-10-23 11:50:00,79.74,79.92,79.7,79.82,9672.0,79.74,79.92,79.7,79.82,9672.0
2020-10-23 11:55:00,79.81,79.91,79.81,79.91,7869.0,79.81,79.91,79.81,79.91,7869.0
2020-10-23 12:00:00,79.92,79.99,79.89,79.96,9107.0,79.92,79.99,79.89,79.96,9107.0
2020-10-23 12:05:00,79.96,80.01,79.82,79.86,7630.0,79.96,80.01,79.82,79.86,7630.0
2020-10-23 12:10:00,79.86,79.99,79.78,79.79,12657.0,79.86,79.99,79.78,79.79,12657.0
2020-10-23 12:15:00,79.79,79.86,79.66,79.8,23535.0,79.79,79.86,79.66,79.8,23535.0
2020-10-23 12:20:00,79.76,79.77,79.57,79.59,15630.0,79.76,79.77,79.57,79.59,15630.0
2020-10-23 12:25:00,79.61,79.74,79.59,79.68,5497.0,79.61,79.74,79.59,79.68,5497.0
2020-10-23 12:30:00,79.71,79.72,79.63,79.71,9504.0,79.71,79.72,79.63,79.71,9504.0
2020-10-23 12:35:00,79.71,79.79,79.68,79.79,6918.0,79.71,79.79,79.68,79.79,6918.0
2020-10-23 12:40:00,79.79,79.82,79.73,79.82,16098.0,79.79,79.82,79.73,79.82,16098.0
2020-10-23 12:45:00,79.81,79.82,79.71,79.82,25734.0,79.81,79.82,79.71,79.82,25734.0
2020-10-23 12:50:00,79.84,79.9,79.78,79.8,11095.0,79.84,79.9,79.78,79.8,11095.0
2020-10-23 12:55:00,79.8,79.84,79.68,79.72,12492.0,79.8,79.84,79.68,79.72,12492.0
2020-10-23 13:00:00,79.72,79.92,79.72,79.82,17783.0,79.72,79.92,79.72,79.82,17783.0
2020-10-23 13:05:00,79.82,79.85,79.74,79.85,9008.0,79.82,79.85,79.74,79.85,9008.0
2020-10-23 13:10:00,79.87,79.9,79.74,79.75,13204.0,79.87,79.9,79.74,79.75,13204.0
2020-10-23 13:15:00,79.73,79.78,79.69,79.77,11334.0,79.73,79.78,79.69,79.77,11334.0
2020-10-23 13:20:00,79.75,79.94,79.74,79.9,6986.0,79.75,79.94,79.74,79.9,6986.0
2020-10-23 13:25:00,79.9,79.92,79.79,79.83,7056.0,79.9,79.92,79.79,79.83,7056.0
2020-10-23 13:30:00,79.84,79.93,79.82,79.88,8886.0,79.84,79.93,79.82,79.88,8886.0
2020-10-23 13:35:00,79.83,79.85,79.78,79.83,6371.0,79.83,79.85,79.78,79.83,6371.0
2020-10-23 13:40:00,79.85,79.98,79.84,79.98,9133.0,79.85,79.98,79.84,79.98,9133.0
2020-10-23 13:45:00,79.99,80.0,79.91,79.98,220944.0,79.99,80.0,79.91,79.98,220944.0
2020-10-23 13:50:00,80.0,80.25,79.98,80.11,13522.0,80.0,80.25,79.98,80.11,13522.0
2020-10-23 13:55:00,80.13,80.25,80.13,80.18,8200.0,80.13,80.25,80.13,80.18,8200.0
2020-10-23 14:00:00,80.2,80.36,80.15,80.34,8881.0,80.2,80.36,80.15,80.34,8881.0
2020-10-23 14:05:00,80.35,80.38,80.23,80.24,11768.0,80.35,80.38,80.23,80.24,11768.0
2020-10-23 14:10:00,80.24,80.24,80.0,80.04,18327.0,80.24,80.24,80.0,80.04,18327.0
2020-10-23 14:15:00,79.99,80.13,79.97,80.11,27798.0,79.99,80.13,79.97,80.11,27798.0
2020-10-23 14:20:00,80.09,80.12,80.03,80.1,5320.0,80.09,80.12,80.03,80.1,5320.0
2020-10-23 14:25:00,80.12,80.12,80.02,80.06,7893.0,80.12,80.12,80.02,80.06,7893.0
2020-10-23 14:30:00,80.05,80.11,80.03,80.05,7443.0,80.05,80.11,80.03,80.05,7443.0
2020-10-23 14:35:00,80.03,80.11,80.01,80.11,7048.0,80.03,80.11,80.01,80.11,7048.0
2020-10-23 14:40:00,80.09,80.11,80.01,80.05,11955.0,80.09,80.11,80.01,80.05,11955.0
2020-10-23 14:45:00,80.07,80.1,80.05,80.07,11121.0,80.07,80.1,80.05,80.07,11121.0
2020-10-23 14:50:00,80.1,80.12,79.95,79.96,10387.0,80.1,80.12,79.95,79.96,10387.0
2020-10-23 14:55:00,80.0,80.1,79.99,80.01,8831.0,80.0,80.1,79.99,80.01,8831.0
2020-10-23 15:00:00,80.03,80.07,79.96,80.07,8438.0,80.03,80.07,79.96,80.07,8438.0
2020-10-23 15:05:00,80.07,80.13,80.03,80.09,13617.0,80.07,80.13,80.03,80.09,13617.0
2020-10-23 15:10:00,80.09,80.13,80.06,80.09,12729.0,80.09,80.13,80.06,80.09,12729.0
2020-10-23 15:15:00,80.08,80.14,80.05,80.14,18537.0,80.08,80.14,80.05,80.14,18537.0
2020-10-23 15:20:00,80.15,80.3,80.15,80.3,15673.0,80.15,80.3,80.15,80.3,15673.0
2020-10-23 15:25:00,80.29,80.41,80.28,80.4,19226.0,80.29,80.41,80.28,80.4,19226.0
2020-10-23 15:30:00,80.4,80.42,80.26,80.26,18708.0,80.4,80.42,80.26,80.26,18708.0
2020-10-23 15:35:00,80.26,80.4,80.23,80.37,38710.0,80.26,80.4,80.23,80.37,38710.0
2020-10-23 15:40:00,80.36,80.45,80.34,80.42,24380.0,80.36,80.45,80.34,80.42,24380.0
2020-10-23 15:45:00,80.4,80.51,80.4,80.5,35310.0,80.4,80.51,80.4,80.5,35310.0
2020-10-23 15:50:00,80.52,80.52,80.36,80.45,91804.0,80.52,80.52,80.36,80.45,91804.0
2020-10-23 15:55:00,80.45,80.51,80.27,80.33,164815.0,80.45,80.51,80.27,80.33,164815.0
2020-10-26 09:30:00,79.31,79.52,78.86,79.0,84578.0,79.31,79.52,78.86,79.0,84578.0
2020-10-26 09:35:00,79.01,79.27,78.63,78.63,71169.0,79.01,79.27,78.63,78.63,71169.0
2020-10-26 09:40:00,78.67,78.78,78.18,78.18,74963.0,78.67,78.78,78.18,78.18,74963.0
2020-10-26 09:45:00,78.15,78.66,78.0,78.02,44028.0,78.15,78.66,78.0,78.02,44028.0
2020-10-26 09:50:00,78.02,78.36,77.88,77.99,33794.0,78.02,78.36,77.88,77.99,33794.0
2020-10-26 09:55:00,78.05,78.2,77.72,78.04,43077.0,78.05,78.2,77.72,78.04,43077.0
2020-10-26 10:00:00,78.03,78.48,78.0,78.48,92450.0,78.03,78.48,78.0,78.48,92450.0
2020-10-26 10:05:00,78.48,78.62,78.24,78.43,63771.0,78.48,78.62,78.24,78.43,63771.0
2020-10-26 10:10:00,78.43,78.59,78.3,78.39,68252.0,78.43,78.59,78.3,78.39,68252.0
2020-10-26 10:15:00,78.39,78.61,78.3,78.59,42379.0,78.39,78.61,78.3,78.59,42379.0
2020-10-26 10:20:00,78.61,78.69,78.3,78.4,30788.0,78.61,78.69,78.3,78.4,30788.0
2020-10-26 10:25:00,78.43,78.43,78.2,78.21,31215.0,78.43,78.43,78.2,78.21,31215.0
2020-10-26 10:30:00,78.2,78.2,77.77,78.06,19815.0,78.2,78.2,77.77,78.06,19815.0
2020-10-26 10:35:00,78.06,78.06,77.81,78.03,14509.0,78.06,78.06,77.81,78.03,14509.0
2020-10-26 10:40:00,77.99,78.04,77.87,78.0,20728.0,77.99,78.04,77.87,78.0,20728.0
2020-10-26 10:45:00,78.02,78.05,77.95,78.05,47951.0,78.02,78.05,77.95,78.05,47951.0
2020-10-26 10:50:00,78.0,78.05,77.87,78.01,24475.0,78.0,78.05,77.87,78.01,24475.0
2020-10-26 10:55:00,78.0,78.12,77.94,77.97,13091.0,78.0,78.12,77.94,77.97,13091.0
2020-10-26 11:00:00,77.97,78.02,77.86,77.97,16259.0,77.97,78.02,77.86,77.97,16259.0
2020-10-26 11:05:00,77.98,77.98,77.78,77.8,15704.0,77.98,77.98,77.78,77.8,15704.0
2020-10-26 11:10:00,77.77,78.01,77.76,77.98,15594.0,77.77,78.01,77.76,77.98,15594.0
2020-10-26 11:15:00,77.96,77.96,77.73,77.73,15145.0,77.96,77.96,77.73,77.73,15145.0
2020-10-26 11:20:00,77.76,77.91,77.75,77.9,16964.0,77.76,77.91,77.75,77.9,16964.0
2020-10-26 11:25:00,77.9,77.92,77.83,77.87,14355.0,77.9,77.92,77.83,77.87,14355.0
2020-10-26 11:30:00,77.89,77.95,77.79,77.94,13782.0,77.89,77.95,77.79,77.94,13782.0
2020-10-26 11:35:00,77.92,78.39,77.92,78.39,13071.0,77.92,78.39,77.92,78.39,13071.0
2020-10-26 11:40:00,78.35,78.38,78.21,78.27,14848.0,78.35,78.38,78.21,78.27,14848.0
2020-10-26 11:45:00,78.32,78.45,78.31,78.34,5371.0,78.32,78.45,78.31,78.34,5371.0
2020-10-26 11:50:00,78.31,78.48,78.3,78.36,17003.0,78.31,78.48,78.3,78.36,17003.0
2020-10-26 11:55:00,78.31,78.37,78.15,78.21,7264.0,78.31,78.37,78.15,78.21,7264.0
2020-10-26 12:00:00,78.17,78.28,78.14,78.22,7403.0,78.17,78.28,78.14,78.22,7403.0
2020-10-26 12:05:00,78.21,78.37,78.19,78.34,13383.0,78.21,78.37,78.19,78.34,13383.0
2020-10-26 12:10:00,78.35,78.38,78.28,78.28,10108.0,78.35,78.38,78.28,78.28,10108.0
2020-10-26 12:15:00,78.3,78.41,78.3,78.33,5105.0,78.3,78.41,78.3,78.33,5105.0
2020-10-26 12:20:00,78.35,78.42,78.32,78.34,5298.0,78.35,78.42,78.32,78.34,5298.0
2020-10-26 12:25:00,78.32,78.38,78.22,78.35,9552.0,78.32,78.38,78.22,78.35,9552.0
2020-10-26 12:30:00,78.31,78.34,77.99,78.1,11890.0,78.31,78.34,77.99,78.1,11890.0
2020-10-26 12:35:00,78.1,78.12,77.83,77.87,16782.0,78.1,78.12,77.83,77.87,16782.0
2020-10-26 12:40:00,77.87,77.91,77.83,77.89,10605.0,77.87,77.91,77.83,77.89,10605.0
2020-10-26 12:45:00,77.87,77.88,77.77,77.77,4462.0,77.87,77.88,77.77,77.77,4462.0
2020-10-26 12:50:00,77.76,77.85,77.75,77.79,13846.0,77.76,77.85,77.75,77.79,13846.0
2020-10-26 12:55:00,77.78,77.78,77.68,77.76,8808.0,77.78,77.78,77.68,77.76,8808.0
2020-10-26 13:00:00,77.74,77.8,77.69,77.77,6715.0,77.74,77.8,77.69,77.77,6715.0
2020-10-26 13:05:00,77.74,77.77,77.62,77.75,11690.0,77.74,77.77,77.62,77.75,11690.0
2020-10-26 13:10:00,77.78,77.83,77.7,77.74,8719.0,77.78,77.83,77.7,77.74,8719.0
2020-10-26 13:15:00,77.72,77.72,77.46,77.53,12011.0,77.72,77.72,77.46,77.53,12011.0
2020-10-26 13:20:00,77.5,77.59,77.38,77.45,15353.0,77.5,77.59,77.38,77.45,15353.0
2020-10-26 13:25:00,77.44,77.49,77.39,77.45,5974.0,77.44,77.49,77.39,77.45,5974.0
2020-10-26 13:30:00,77.42,77.46,77.36,77.39,22148.0,77.42,77.46,77.36,77.39,22148.0
2020-10-26 13:35:00,77.39,77.52,77.32,77.51,12738.0,77.39,77.52,77.32,77.51,12738.0
2020-10-26 13:40:00,77.48,77.5,77.37,77.43,6888.0,77.48,77.5,77.37,77.43,6888.0
2020-10-26 13:45:00,77.47,77.56,77.41,77.52,6018.0,77.47,77.56,77.41,77.52,6018.0
2020-10-26 13:50:00,77.51,77.67,77.51,77.65,6381.0,77.51,77.67,77.51,77.65,6381.0
2020-10-26 13:55:00,77.63,77.7,77.62,77.67,4708.0,77.63,77.7,77.62,77.67,4708.0
2020-10-26 14:00:00,77.68,77.83,77.65,77.81,6429.0,77.68,77.83,77.65,77.81,6429.0
2020-10-26 14:05:00,77.82,77.88,77.77,77.82,9975.0,77.82,77.88,77.77,77.82,9975.0
2020-10-26 14:10:00,77.86,77.89,77.74,77.79,7593.0,77.86,77.89,77.74,77.79,7593.0
2020-10-26 14:15:00,77.81,77.88,77.76,77.86,6384.0,77.81,77.88,77.76,77.86,6384.0
2020-10-26 14:20:00,77.83,77.9,77.79,77.9,5902.0,77.83,77.9,77.79,77.9,5902.0
2020-10-26 14:25:00,77.86,78.07,77.8,78.05,6453.0,77.86,78.07,77.8,78.05,6453.0
2020-10-26 14:30:00,78.06,78.09,78.01,78.07,13440.0,78.06,78.09,78.01,78.07,13440.0
2020-10-26 14:35:00,78.06,78.06,77.96,78.0,9394.0,78.06,78.06,77.96,78.0,9394.0
2020-10-26 14:40:00,78.0,78.08,77.95,77.98,9659.0,78.0,78.08,77.95,77.98,9659.0
2020-10-26 14:45:00,77.95,77.95,77.85,77.85,3452.0,77.95,77.95,77.85,77.85,3452.0
2020-10-26 14:50:00,77.89,78.02,77.87,77.96,4250.0,77.89,78.02,77.87,77.96,4250.0
2020-10-26 14:55:00,78.0,78.07,77.92,77.92,23792.0,78.0,78.07,77.92,77.92,23792.0
2020-10-26 15:00:00,77.94,77.99,77.89,77.9,8460.0,77.94,77.99,77.89,77.9,8460.0
2020-10-26 15:05:00,77.94,77.94,77.81,77.87,9500.0,77.94,77.94,77.81,77.87,9500.0
2020-10-26 15:10:00,77.87,77.93,77.75,77.77,7931.0,77.87,77.93,77.75,77.77,7931.0
2020-10-26 15:15:00,77.76,77.87,77.75,77.79,12300.0,77.76,77.87,77.75,77.79,12300.0
2020-10-26 15:20:00,77.78,77.96,77.78,77.9,15776.0,77.78,77.96,77.78,77.9,15776.0
2020-10-26 15:25:00,77.92,77.94,77.82,77.85,24577.0,77.92,77.94,77.82,77.85,24577.0
2020-10-26 15:30:00,77.87,77.96,77.73,77.87,22443.0,77.87,77.96,77.73,77.87,22443.0
2020-10-26 15:35:00,77.91,77.94,77.75,77.87,13485.0,77.91,77.94,77.75,77.87,13485.0
2020-10-26 15:40:00,77.85,77.93,77.8,77.81,23609.0,77.85,77.93,77.8,77.81,23609.0
2020-10-26 15:45:00,77.79,77.81,77.53,77.59,29843.0,77.79,77.81,77.53,77.59,29843.0
2020-10-26 15:50:00,77.57,77.8,77.54,77.78,26717.0,77.57,77.8,77.54,77.78,26717.0
2020-10-26 15:55:00,77.79,78.18,77.79,78.08,82548.0,77.79,78.18,77.79,78.08,82548.0
2020-10-27 09:30:00,78.35,78.65,78.01,78.36,39527.0,78.35,78.65,78.01,78.36,39527.0
2020-10-27 09:35:00,78.26,78.54,78.24,78.35,5074.0,78.26,78.54,78.24,78.35,5074.0
2020-10-27 09:40:00,78.5,78.5,78.03,78.08,5877.0,78.5,78.5,78.03,78.08,5877.0
2020-10-27 09:45:00,78.13,78.41,78.08,78.25,6312.0,78.13,78.41,78.08,78.25,6312.0
2020-10-27 09:50:00,78.33,78.39,77.95,78.08,17502.0,78.33,78.39,77.95,78.08,17502.0
2020-10-27 09:55:00,78.16,78.2,77.92,78.01,15967.0,78.16,78.2,77.92,78.01,15967.0
2020-10-27 10:00:00,78.14,78.23,77.99,77.99,6547.0,78.14,78.23,77.99,77.99,6547.0
2020-10-27 10:05:00,78.01,78.22,77.88,78.2,5912.0,78.01,78.22,77.88,78.2,5912.0
2020-10-27 10:10:00,78.12,78.32,77.99,78.24,14206.0,78.12,78.32,77.99,78.24,14206.0
2020-10-27 10:15:00,78.18,78.25,77.92,77.96,7550.0,78.18,78.25,77.92,77.96,7550.0
2020-10-27 10:20:00,77.9,77.91,77.65,77.74,17650.0,77.9,77.91,77.65,77.74,17650.0
2020-10-27 10:25:00,77.84,78.02,77.84,77.88,6760.0,77.84,78.02,77.84,77.88,6760.0
2020-10-27 10:30:00,77.95,78.19,77.88,78.11,13952.0,77.95,78.19,77.88,78.11,13952.0
2020-10-27 10:35:00,78.11,78.22,78.01,78.18,11164.0,78.11,78.22,78.01,78.18,11164.0
2020-10-27 10:40:00,78.21,78.28,78.09,78.11,7553.0,78.21,78.28,78.09,78.11,7553.0
2020-10-27 10:45:00,78.11,78.24,78.02,78.22,10479.0,78.11,78.24,78.02,78.22,10479.0
2020-10-27 10:50:00,78.16,78.23,77.99,78.04,9974.0,78.16,78.23,77.99,78.04,9974.0
2020-10-27 10:55:00,77.99,78.0,77.82,77.82,9036.0,77.99,78.0,77.82,77.82,9036.0
2020-10-27 11:00:00,77.82,77.97,77.78,77.9,10275.0,77.82,77.97,77.78,77.9,10275.0
2020-10-27 11:05:00,77.96,78.06,77.9,78.03,6870.0,77.96,78.06,77.9,78.03,6870.0
2020-10-27 11:10:00,78.0,78.12,77.95,78.02,16614.0,78.0,78.12,77.95,78.02,16614.0
2020-10-27 11:15:00,78.04,78.05,77.96,77.96,8301.0,78.04,78.05,77.96,77.96,8301.0
2020-10-27 11:20:00,77.98,78.05,77.98,78.05,11485.0,77.98,78.05,77.98,78.05,11485.0
2020-10-27 11:25:00,78.02,78.11,77.99,78.0,15060.0,78.02,78.11,77.99,78.0,15060.0
2020-10-27 11:30:00,78.01,78.01,77.8,77.83,11664.0,78.01,78.01,77.8,77.83,11664.0
2020-10-27 11:35:00,77.83,77.9,77.8,77.89,7686.0,77.83,77.9,77.8,77.89,7686.0
2020-10-27 11:40:00,77.89,77.92,77.82,77.89,9216.0,77.89,77.92,77.82,77.89,9216.0
2020-10-27 11:45:00,77.9,77.92,77.77,77.84,12929.0,77.9,77.92,77.77,77.84,12929.0
2020-10-27 11:50:00,77.87,77.95,77.84,77.87,11134.0,77.87,77.95,77.84,77.87,11134.0
2020-10-27 11:55:00,77.87,77.97,77.83,77.92,14526.0,77.87,77.97,77.83,77.92,14526.0
2020-10-27 12:00:00,77.95,78.16,77.95,78.11,18019.0,77.95,78.16,77.95,78.11,18019.0
2020-10-27 12:05:00,78.14,78.14,77.95,77.95,10748.0,78.14,78.14,77.95,77.95,10748.0
2020-10-27 12:10:00,77.95,78.01,77.87,78.01,8511.0,77.95,78.01,77.87,78.01,8511.0
2020-10-27 12:15:00,77.98,77.99,77.88,77.95,9910.0,77.98,77.99,77.88,77.95,9910.0
2020-10-27 12:20:00,77.97,78.02,77.95,77.95,9032.0,77.97,78.02,77.95,77.95,9032.0
2020-10-27 12:25:00,77.98,77.98,77.87,77.87,6307.0,77.98,77.98,77.87,77.87,6307.0
2020-10-27 12:30:00,77.87,77.87,77.72,77.79,11203.0,77.87,77.87,77.72,77.79,11203.0
2020-10-27 12:35:00,77.79,77.83,77.7,77.79,6173.0,77.79,77.83,77.7,77.79,6173.0
2020-10-27 12:40:00,77.78,77.84,77.65,77.67,15085.0,77.78,77.84,77.65,77.67,15085.0
2020-10-27 12:45:00,77.67,77.7,77.57,77.59,7163.0,77.67,77.7,77.57,77.59,7163.0
2020-10-27 12:50:00,77.6,77.67,77.57,77.67,5300.0,77.6,77.67,77.57,77.67,5300.0
2020-10-27 12:55:00,77.65,77.65,77.48,77.5,12413.0,77.65,77.65,77.48,77.5,12413.0
2020-10-27 13:00:00,77.51,77.53,77.45,77.48,13584.0,77.51,77.53,77.45,77.48,13584.0
2020-10-27 13:05:00,77.52,77.52,77.39,77.4,11899.0,77.52,77.52,77.39,77.4,11899.0
2020-10-27 13:10:00,77.42,77.43,77.25,77.42,12101.0,77.42,77.43,77.25,77.42,12101.0
2020-10-27 13:15:00,77.42,77.45,77.3,77.3,9655.0,77.42,77.45,77.3,77.3,9655.0
2020-10-27 13:20:00,77.28,77.37,77.15,77.37,18010.0,77.28,77.37,77.15,77.37,18010.0
2020-10-27 13:25:00,77.37,77.47,77.33,77.41,17116.0,77.37,77.47,77.33,77.41,17116.0
2020-10-27 13:30:00,77.43,77.55,77.36,77.48,25558.0,77.43,77.55,77.36,77.48,25558.0
2020-10-27 13:35:00,77.49,77.57,77.44,77.56,9387.0,77.49,77.57,77.44,77.56,9387.0
2020-10-27 13:40:00,77.57,77.59,77.44,77.44,14041.0,77.57,77.59,77.44,77.44,14041.0
2020-10-27 13:45:00,77.45,77.55,77.43,77.49,11646.0,77.45,77.55,77.43,77.49,11646.0
2020-10-27 13:50:00,77.49,77.51,77.43,77.46,8810.0,77.49,77.51,77.43,77.46,8810.0
2020-10-27 13:55:00,77.44,77.45,77.23,77.25,12514.0,77.44,77.45,77.23,77.25,12514.0
2020-10-27 14:00:00,77.26,77.39,77.2,77.21,22586.0,77.26,77.39,77.2,77.21,22586.0
2020-10-27 14:05:00,77.22,77.24,77.14,77.14,17840.0,77.22,77.24,77.14,77.14,17840.0
2020-10-27 14:10:00,77.14,77.18,77.06,77.18,15575.0,77.14,77.18,77.06,77.18,15575.0
2020-10-27 14:15:00,77.18,77.18,76.98,77.03,19605.0,77.18,77.18,76.98,77.03,19605.0
2020-10-27 14:20:00,77.02,77.1,77.01,77.04,10233.0,77.02,77.1,77.01,77.04,10233.0
2020-10-27 14:25:00,77.02,77.14,77.02,77.04,16834.0,77.02,77.14,77.02,77.04,16834.0
2020-10-27 14:30:00,77.06,77.14,77.02,77.14,13023.0,77.06,77.14,77.02,77.14,13023.0
2020-10-27 14:35:00,77.14,77.19,77.09,77.09,20929.0,77.14,77.19,77.09,77.09,20929.0
2020-10-27 14:40:00,77.11,77.14,77.05,77.09,5852.0,77.11,77.14,77.05,77.09,5852.0
2020-10-27 14:45:00,77.09,77.3,77.0,77.18,15637.0,77.09,77.3,77.0,77.18,15637.0
2020-10-27 14:50:00,77.18,77.24,77.11,77.22,7214.0,77.18,77.24,77.11,77.22,7214.0
2020-10-27 14:55:00,77.21,77.22,77.12,77.17,7721.0,77.21,77.22,77.12,77.17,7721.0
2020-10-27 15:00:00,77.16,77.22,77.06,77.06,11262.0,77.16,77.22,77.06,77.06,11262.0
2020-10-27 15:05:00,77.09,77.16,77.02,77.04,10466.0,77.09,77.16,77.02,77.04,10466.0
2020-10-27 15:10:00,77.06,77.1,77.03,77.06,13149.0,77.06,77.1,77.03,77.06,13149.0
2020-10-27 15:15:00,77.05,77.07,76.99,77.05,13294.0,77.05,77.07,76.99,77.05,13294.0
2020-10-27 15:20:00,77.04,77.06,76.94,76.95,26128.0,77.04,77.06,76.94,76.95,26128.0
2020-10-27 15:25:00,76.95,76.95,76.74,76.81,34164.0,76.95,76.95,76.74,76.81,34164.0
2020-10-27 15:30:00,76.82,76.94,76.77,76.81,33731.0,76.82,76.94,76.77,76.81,33731.0
2020-10-27 15:35:00,76.8,76.85,76.6,76.61,54415.0,76.8,76.85,76.6,76.61,54415.0
2020-10-27 15:40:00,76.61,76.77,76.47,76.74,88206.0,76.61,76.77,76.47,76.74,88206.0
2020-10-27 15:45:00,76.76,76.77,76.51,76.55,76277.0,76.76,76.77,76.51,76.55,76277.0
2020-10-27 15:50:00,76.55,76.8,76.47,76.79,97756.0,76.55,76.8,76.47,76.79,97756.0
2020-10-27 15:55:00,76.78,76.79,76.39,76.5,256632.0,76.78,76.79,76.39,76.5,256632.0
2020-10-28 09:30:00,75.01,75.24,74.44,74.85,84359.0,75.01,75.24,74.44,74.85,84359.0
2020-10-28 09:35:00,74.84,75.0,74.68,74.95,14908.0,74.84,75.0,74.68,74.95,14908.0
2020-10-28 09:40:00,75.02,75.46,74.94,75.42,62097.0,75.02,75.46,74.94,75.42,62097.0
2020-10-28 09:45:00,75.39,75.43,74.95,75.12,21546.0,75.39,75.43,74.95,75.12,21546.0
2020-10-28 09:50:00,75.05,75.07,74.6,74.6,36294.0,75.05,75.07,74.6,74.6,36294.0
2020-10-28 09:55:00,74.66,74.89,74.59,74.84,36482.0,74.66,74.89,74.59,74.84,36482.0
2020-10-28 10:00:00,74.85,74.94,74.64,74.67,33465.0,74.85,74.94,74.64,74.67,33465.0
2020-10-28 10:05:00,74.67,74.67,74.3,74.33,35344.0,74.67,74.67,74.3,74.33,35344.0
2020-10-28 10:10:00,74.33,74.48,74.21,74.4,33519.0,74.33,74.48,74.21,74.4,33519.0
2020-10-28 10:15:00,74.49,74.49,73.9,73.9,42647.0,74.49,74.49,73.9,73.9,42647.0
2020-10-28 10:20:00,73.9,74.28,73.9,74.12,46528.0,73.9,74.28,73.9,74.12,46528.0
2020-10-28 10:25:00,74.15,74.15,73.91,74.08,25872.0,74.15,74.15,73.91,74.08,25872.0
2020-10-28 10:30:00,74.05,74.16,73.95,74.13,33965.0,74.05,74.16,73.95,74.13,33965.0
2020-10-28 10:35:00,74.15,74.23,73.95,74.17,29682.0,74.15,74.23,73.95,74.17,29682.0
2020-10-28 10:40:00,74.21,74.46,74.2,74.35,13916.0,74.21,74.46,74.2,74.35,13916.0
2020-10-28 10:45:00,74.34,74.38,74.24,74.34,19225.0,74.34,74.38,74.24,74.34,19225.0
2020-10-28 10:50:00,74.3,74.34,73.9,74.02,20259.0,74.3,74.34,73.9,74.02,20259.0
2020-10-28 10:55:00,73.98,74.01,73.74,73.77,29632.0,73.98,74.01,73.74,73.77,29632.0
2020-10-28 11:00:00,73.75,73.93,73.53,73.6,24504.0,73.75,73.93,73.53,73.6,24504.0
2020-10-28 11:05:00,73.65,74.0,73.65,73.73,26994.0,73.65,74.0,73.65,73.73,26994.0
2020-10-28 11:10:00,73.8,74.04,73.65,74.01,14063.0,73.8,74.04,73.65,74.01,14063.0
2020-10-28 11:15:00,73.98,74.03,73.83,73.99,17577.0,73.98,74.03,73.83,73.99,17577.0
2020-10-28 11:20:00,74.0,74.16,73.85,73.89,23432.0,74.0,74.16,73.85,73.89,23432.0
2020-10-28 11:25:00,73.84,73.92,73.75,73.92,20291.0,73.84,73.92,73.75,73.92,20291.0
2020-10-28 11:30:00,73.9,73.9,73.65,73.7,14161.0,73.9,73.9,73.65,73.7,14161.0
2020-10-28 11:35:00,73.75,73.99,73.75,73.99,14695.0,73.75,73.99,73.75,73.99,14695.0
2020-10-28 11:40:00,73.93,74.07,73.88,74.01,29043.0,73.93,74.07,73.88,74.01,29043.0
2020-10-28 11:45:00,74.02,74.13,73.99,74.07,32266.0,74.02,74.13,73.99,74.07,32266.0
2020-10-28 11:50:00,74.09,74.41,74.08,74.27,20144.0,74.09,74.41,74.08,74.27,20144.0
2020-10-28 11:55:00,74.2,74.52,74.2,74.34,17039.0,74.2,74.52,74.2,74.34,17039.0
2020-10-28 12:00:00,74.34,74.5,74.34,74.36,21390.0,74.34,74.5,74.34,74.36,21390.0
2020-10-28 12:05:00,74.37,74.53,74.32,74.38,16762.0,74.37,74.53,74.32,74.38,16762.0
2020-10-28 12:10:00,74.36,74.45,74.21,74.36,18106.0,74.36,74.45,74.21,74.36,18106.0
2020-10-28 12:15:00,74.36,74.46,74.3,74.35,22123.0,74.36,74.46,74.3,74.35,22123.0
2020-10-28 12:20:00,74.35,74.4,74.24,74.33,21056.0,74.35,74.4,74.24,74.33,21056.0
2020-10-28 12:25:00,74.36,74.39,74.1,74.19,31457.0,74.36,74.39,74.1,74.19,31457.0
2020-10-28 12:30:00,74.21,74.22,74.13,74.13,13197.0,74.21,74.22,74.13,74.13,13197.0
2020-10-28 12:35:00,74.15,74.17,73.97,74.11,21163.0,74.15,74.17,73.97,74.11,21163.0
2020-10-28 12:40:00,74.09,74.1,73.98,74.04,19284.0,74.09,74.1,73.98,74.04,19284.0
2020-10-28 12:45:00,74.03,74.06,73.95,73.95,16722.0,74.03,74.06,73.95,73.95,16722.0
2020-10-28 12:50:00,73.96,74.07,73.82,74.03,19340.0,73.96,74.07,73.82,74.03,19340.0
2020-10-28 12:55:00,74.04,74.19,74.02,74.17,37139.0,74.04,74.19,74.02,74.17,37139.0
2020-10-28 13:00:00,74.17,74.25,74.08,74.2,39846.0,74.17,74.25,74.08,74.2,39846.0
2020-10-28 13:05:00,74.17,74.26,74.08,74.09,12021.0,74.17,74.26,74.08,74.09,12021.0
2020-10-28 13:10:00,74.07,74.07,73.89,74.07,37606.0,74.07,74.07,73.89,74.07,37606.0
2020-10-28 13:15:00,74.07,74.17,73.95,74.17,21379.0,74.07,74.17,73.95,74.17,21379.0
2020-10-28 13:20:00,74.15,74.15,73.85,73.97,13942.0,74.15,74.15,73.85,73.97,13942.0
2020-10-28 13:25:00,73.98,74.22,73.98,74.19,9470.0,73.98,74.22,73.98,74.19,9470.0
2020-10-28 13:30:00,74.19,74.21,74.06,74.21,11264.0,74.19,74.21,74.06,74.21,11264.0
2020-10-28 13:35:00,74.19,74.39,74.18,74.31,13860.0,74.19,74.39,74.18,74.31,13860.0
2020-10-28 13:40:00,74.33,74.33,74.2,74.23,9985.0,74.33,74.33,74.2,74.23,9985.0
2020-10-28 13:45:00,74.2,74.32,74.19,74.24,12897.0,74.2,74.32,74.19,74.24,12897.0
2020-10-28 13:50:00,74.21,74.28,74.16,74.24,14059.0,74.21,74.28,74.16,74.24,14059.0
2020-10-28 13:55:00,74.23,74.3,74.14,74.25,23168.0,74.23,74.3,74.14,74.25,23168.0
2020-10-28 14:00:00,74.21,74.21,74.03,74.07,18009.0,74.21,74.21,74.03,74.07,18009.0
2020-10-28 14:05:00,74.07,74.07,73.91,73.94,14113.0,74.07,74.07,73.91,73.94,14113.0
2020-10-28 14:10:00,73.94,73.97,73.69,73.69,20273.0,73.94,73.97,73.69,73.69,20273.0
2020-10-28 14:15:00,73.69,73.91,73.65,73.81,26406.0,73.69,73.91,73.65,73.81,26406.0
2020-10-28 14:20:00,73.76,74.05,73.75,74.02,11700.0,73.76,74.05,73.75,74.02,11700.0
2020-10-28 14:25:00,74.02,74.11,73.93,74.07,16478.0,74.02,74.11,73.93,74.07,16478.0
2020-10-28 14:30:00,74.05,74.08,73.96,73.98,13678.0,74.05,74.08,73.96,73.98,13678.0
2020-10-28 14:35:00,73.99,73.99,73.81,73.84,17681.0,73.99,73.99,73.81,73.84,17681.0
2020-10-28 14:40:00,73.83,73.92,73.74,73.87,19039.0,73.83,73.92,73.74,73.87,19039.0
2020-10-28 14:45:00,73.85,73.94,73.81,73.84,15064.0,73.85,73.94,73.81,73.84,15064.0
2020-10-28 14:50:00,73.85,73.87,73.68,73.7,16503.0,73.85,73.87,73.68,73.7,16503.0
2020-10-28 14:55:00,73.67,73.99,73.67,73.92,19594.0,73.67,73.99,73.67,73.92,19594.0
2020-10-28 15:00:00,73.92,73.92,73.75,73.78,18053.0,73.92,73.92,73.75,73.78,18053.0
2020-10-28 15:05:00,73.78,73.91,73.72,73.78,20054.0,73.78,73.91,73.72,73.78,20054.0
2020-10-28 15:10:00,73.77,73.84,73.66,73.75,33929.0,73.77,73.84,73.66,73.75,33929.0
2020-10-28 15:15:00,73.74,73.75,73.62,73.65,24848.0,73.74,73.75,73.62,73.65,24848.0
2020-10-28 15:20:00,73.66,74.1,73.6,74.1,24874.0,73.66,74.1,73.6,74.1,24874.0
2020-10-28 15:25:00,74.09,74.09,73.87,73.88,26071.0,74.09,74.09,73.87,73.88,26071.0
2020-10-28 15:30:00,73.89,74.08,73.87,74.06,46623.0,73.89,74.08,73.87,74.06,46623.0
2020-10-28 15:35:00,74.07,74.1,73.78,73.78,38412.0,74.07,74.1,73.78,73.78,38412.0
2020-10-28 15:40:00,73.78,73.96,73.77,73.81,42447.0,73.78,73.96,73.77,73.81,42447.0
2020-10-28 15:45:00,73.81,73.83,73.47,73.54,81318.0,73.81,73.83,73.47,73.54,81318.0
2020-10-28 15:50:00,73.53,73.59,73.35,73.43,73287.0,73.53,73.59,73.35,73.43,73287.0
2020-10-28 15:55:00,73.4,73.41,73.18,73.32,206640.0,73.4,73.41,73.18,73.32,206640.0
2020-10-29 09:30:00,73.42,73.79,73.25,73.68,44203.0,73.42,73.79,73.25,73.68,44203.0
2020-10-29 09:35:00,73.75,73.75,72.69,72.72,36481.0,73.75,73.75,72.69,72.72,36481.0
2020-10-29 09:40:00,72.79,72.98,72.42,72.53,24421.0,72.79,72.98,72.42,72.53,24421.0
2020-10-29 09:45:00,72.59,72.76,72.37,72.52,21232.0,72.59,72.76,72.37,72.52,21232.0
2020-10-29 09:50:00,72.59,72.8,72.46,72.61,13256.0,72.59,72.8,72.46,72.61,13256.0
2020-10-29 09:55:00,72.61,72.88,72.55,72.62,13620.0,72.61,72.88,72.55,72.62,13620.0
2020-10-29 10:00:00,72.57,72.93,72.38,72.87,16891.0,72.57,72.93,72.38,72.87,16891.0
2020-10-29 10:05:00,72.81,72.91,72.56,72.56,13519.0,72.81,72.91,72.56,72.56,13519.0
2020-10-29 10:10:00,72.64,72.7,72.18,72.25,15984.0,72.64,72.7,72.18,72.25,15984.0
2020-10-29 10:15:00,72.31,72.48,72.19,72.47,59832.0,72.31,72.48,72.19,72.47,59832.0
2020-10-29 10:20:00,72.45,72.66,72.31,72.61,36869.0,72.45,72.66,72.31,72.61,36869.0
2020-10-29 10:25:00,72.55,72.75,72.42,72.71,15640.0,72.55,72.75,72.42,72.71,15640.0
2020-10-29 10:30:00,72.75,72.96,72.74,72.84,20382.0,72.75,72.96,72.74,72.84,20382.0
2020-10-29 10:35:00,72.84,73.26,72.76,73.23,18509.0,72.84,73.26,72.76,73.23,18509.0
2020-10-29 10:40:00,73.26,73.55,73.25,73.55,16607.0,73.26,73.55,73.25,73.55,16607.0
2020-10-29 10:45:00,73.55,73.64,73.31,73.36,10215.0,73.55,73.64,73.31,73.36,10215.0
2020-10-29 10:50:00,73.39,73.45,73.19,73.26,15615.0,73.39,73.45,73.19,73.26,15615.0
2020-10-29 10:55:00,73.29,73.41,73.02,73.13,11731.0,73.29,73.41,73.02,73.13,11731.0
2020-10-29 11:00:00,73.19,73.22,73.07,73.13,11573.0,73.19,73.22,73.07,73.13,11573.0
2020-10-29 11:05:00,73.07,73.24,72.99,73.18,9216.0,73.07,73.24,72.99,73.18,9216.0
2020-10-29 11:10:00,73.19,73.2,73.02,73.12,14710.0,73.19,73.2,73.02,73.12,14710.0
2020-10-29 11:15:00,73.1,73.15,73.0,73.0,13868.0,73.1,73.15,73.0,73.0,13868.0
2020-10-29 11:20:00,73.02,73.02,72.85,72.89,20840.0,73.02,73.02,72.85,72.89,20840.0
2020-10-29 11:25:00,72.89,72.9,72.62,72.62,12308.0,72.89,72.9,72.62,72.62,12308.0
2020-10-29 11:30:00,72.58,72.7,72.47,72.67,21673.0,72.58,72.7,72.47,72.67,21673.0
2020-10-29 11:35:00,72.67,72.75,72.55,72.7,15797.0,72.67,72.75,72.55,72.7,15797.0
2020-10-29 11:40:00,72.7,72.7,72.44,72.47,14786.0,72.7,72.7,72.44,72.47,14786.0
2020-10-29 11:45:00,72.46,72.54,72.4,72.43,27232.0,72.46,72.54,72.4,72.43,27232.0
2020-10-29 11:50:00,72.39,72.47,72.31,72.34,13729.0,72.39,72.47,72.31,72.34,13729.0
2020-10-29 11:55:00,72.36,72.51,72.18,72.28,14719.0,72.36,72.51,72.18,72.28,14719.0
2020-10-29 12:00:00,72.32,72.38,72.16,72.19,13668.0,72.32,72.38,72.16,72.19,13668.0
2020-10-29 12:05:00,72.17,72.25,72.14,72.19,20648.0,72.17,72.25,72.14,72.19,20648.0
2020-10-29 12:10:00,72.15,72.26,72.1,72.25,11380.0,72.15,72.26,72.1,72.25,11380.0
2020-10-29 12:15:00,72.2,72.45,72.18,72.42,11941.0,72.2,72.45,72.18,72.42,11941.0
2020-10-29 12:20:00,72.4,72.49,72.28,72.43,11181.0,72.4,72.49,72.28,72.43,11181.0
2020-10-29 12:25:00,72.45,72.76,72.45,72.72,12586.0,72.45,72.76,72.45,72.72,12586.0
2020-10-29 12:30:00,72.74,72.87,72.74,72.82,9408.0,72.74,72.87,72.74,72.82,9408.0
2020-10-29 12:35:00,72.85,72.87,72.73,72.76,12303.0,72.85,72.87,72.73,72.76,12303.0
2020-10-29 12:40:00,72.77,72.81,72.72,72.77,9324.0,72.77,72.81,72.72,72.77,9324.0
2020-10-29 12:45:00,72.77,72.8,72.68,72.75,13687.0,72.77,72.8,72.68,72.75,13687.0
2020-10-29 12:50:00,72.75,72.79,72.63,72.78,11725.0,72.75,72.79,72.63,72.78,11725.0
2020-10-29 12:55:00,72.76,72.84,72.71,72.8,10794.0,72.76,72.84,72.71,72.8,10794.0
2020-10-29 13:00:00,72.75,72.86,72.75,72.83,5721.0,72.75,72.86,72.75,72.83,5721.0
2020-10-29 13:05:00,72.85,72.87,72.58,72.6,7152.0,72.85,72.87,72.58,72.6,7152.0
2020-10-29 13:10:00,72.6,72.7,72.59,72.68,5956.0,72.6,72.7,72.59,72.68,5956.0
2020-10-29 13:15:00,72.66,72.67,72.52,72.62,5495.0,72.66,72.67,72.52,72.62,5495.0
2020-10-29 13:20:00,72.61,72.85,72.6,72.85,5256.0,72.61,72.85,72.6,72.85,5256.0
2020-10-29 13:25:00,72.85,73.06,72.85,73.06,7595.0,72.85,73.06,72.85,73.06,7595.0
2020-10-29 13:30:00,73.1,73.19,73.05,73.07,8981.0,73.1,73.19,73.05,73.07,8981.0
2020-10-29 13:35:00,73.06,73.19,72.98,73.15,8790.0,73.06,73.19,72.98,73.15,8790.0
2020-10-29 13:40:00,73.17,73.2,73.1,73.15,9767.0,73.17,73.2,73.1,73.15,9767.0
2020-10-29 13:45:00,73.19,73.44,73.17,73.41,22461.0,73.19,73.44,73.17,73.41,22461.0
2020-10-29 13:50:00,73.41,73.53,73.29,73.42,48091.0,73.41,73.53,73.29,73.42,48091.0
2020-10-29 13:55:00,73.44,73.59,73.44,73.56,7447.0,73.44,73.59,73.44,73.56,7447.0
2020-10-29 14:00:00,73.56,73.73,73.55,73.63,15664.0,73.56,73.73,73.55,73.63,15664.0
2020-10-29 14:05:00,73.62,73.75,73.59,73.66,20355.0,73.62,73.75,73.59,73.66,20355.0
2020-10-29 14:10:00,73.66,73.72,73.53,73.53,24314.0,73.66,73.72,73.53,73.53,24314.0
2020-10-29 14:15:00,73.58,73.77,73.55,73.75,20207.0,73.58,73.77,73.55,73.75,20207.0
2020-10-29 14:20:00,73.75,73.83,73.71,73.83,47736.0,73.75,73.83,73.71,73.83,47736.0
2020-10-29 14:25:00,73.83,73.99,73.74,73.88,18224.0,73.83,73.99,73.74,73.88,18224.0
2020-10-29 14:30:00,73.9,73.9,73.7,73.79,24509.0,73.9,73.9,73.7,73.79,24509.0
2020-10-29 14:35:00,73.8,73.83,73.43,73.43,12789.0,73.8,73.83,73.43,73.43,12789.0
2020-10-29 14:40:00,73.47,73.53,73.41,73.44,9639.0,73.47,73.53,73.41,73.44,9639.0
2020-10-29 14:45:00,73.38,73.38,73.11,73.13,15461.0,73.38,73.38,73.11,73.13,15461.0
2020-10-29 14:50:00,73.14,73.33,73.13,73.32,11192.0,73.14,73.33,73.13,73.32,11192.0
2020-10-29 14:55:00,73.28,73.38,73.19,73.21,12606.0,73.28,73.38,73.19,73.21,12606.0
2020-10-29 15:00:00,73.25,73.34,73.19,73.3,17192.0,73.25,73.34,73.19,73.3,17192.0
2020-10-29 15:05:00,73.33,73.35,73.18,73.24,14675.0,73.33,73.35,73.18,73.24,14675.0
2020-10-29 15:10:00,73.22,73.22,73.07,73.1,18431.0,73.22,73.22,73.07,73.1,18431.0
2020-10-29 15:15:00,73.09,73.28,73.05,73.28,38350.0,73.09,73.28,73.05,73.28,38350.0
2020-10-29 15:20:00,73.24,73.39,73.24,73.39,12263.0,73.24,73.39,73.24,73.39,12263.0
2020-10-29 15:25:00,73.37,73.49,73.33,73.48,20183.0,73.37,73.49,73.33,73.48,20183.0
2020-10-29 15:30:00,73.48,73.5,73.32,73.34,27802.0,73.48,73.5,73.32,73.34,27802.0
2020-10-29 15:35:00,73.34,73.36,73.14,73.29,28384.0,73.34,73.36,73.14,73.29,28384.0
2020-10-29 15:40:00,73.25,73.32,73.2,73.26,27100.0,73.25,73.32,73.2,73.26,27100.0
2020-10-29 15:45:00,73.27,73.45,73.22,73.36,26472.0,73.27,73.45,73.22,73.36,26472.0
2020-10-29 15:50:00,73.36,73.43,73.2,73.34,43357.0,73.36,73.43,73.2,73.34,43357.0
2020-10-29 15:55:00,73.34,73.34,72.91,72.93,139110.0,73.34,73.34,72.91,72.93,139110.0
2020-10-30 09:30:00,72.48,72.81,72.16,72.72,41398.0,72.48,72.81,72.16,72.72,41398.0
2020-10-30 09:35:00,72.72,72.81,72.62,72.7,5051.0,72.72,72.81,72.62,72.7,5051.0
2020-10-30 09:40:00,72.75,72.75,72.11,72.22,6086.0,72.75,72.75,72.11,72.22,6086.0
2020-10-30 09:45:00,72.15,72.36,72.08,72.11,9423.0,72.15,72.36,72.08,72.11,9423.0
2020-10-30 09:50:00,72.12,72.17,71.75,72.02,22316.0,72.12,72.17,71.75,72.02,22316.0
2020-10-30 09:55:00,72.11,72.23,71.9,72.12,25738.0,72.11,72.23,71.9,72.12,25738.0
2020-10-30 10:00:00,72.01,72.38,71.96,72.11,11076.0,72.01,72.38,71.96,72.11,11076.0
2020-10-30 10:05:00,72.16,72.26,71.95,71.95,13667.0,72.16,72.26,71.95,71.95,13667.0
2020-10-30 10:10:00,71.91,72.1,71.68,72.01,57156.0,71.91,72.1,71.68,72.01,57156.0
2020-10-30 10:15:00,72.01,72.2,71.96,72.19,12752.0,72.01,72.2,71.96,72.19,12752.0
2020-10-30 10:20:00,72.19,72.19,71.81,71.81,4795.0,72.19,72.19,71.81,71.81,4795.0
2020-10-30 10:25:00,71.82,71.82,71.41,71.51,21135.0,71.82,71.82,71.41,71.51,21135.0
2020-10-30 10:30:00,71.47,71.66,71.44,71.52,15356.0,71.47,71.66,71.44,71.52,15356.0
2020-10-30 10:35:00,71.52,71.57,71.32,71.5,10452.0,71.52,71.57,71.32,71.5,10452.0
2020-10-30 10:40:00,71.46,71.46,71.03,71.12,23810.0,71.46,71.46,71.03,71.12,23810.0
2020-10-30 10:45:00,71.16,71.29,71.11,71.26,37607.0,71.16,71.29,71.11,71.26,37607.0
2020-10-30 10:50:00,71.29,71.61,71.2,71.61,12566.0,71.29,71.61,71.2,71.61,12566.0
2020-10-30 10:55:00,71.58,71.68,71.25,71.26,10302.0,71.58,71.68,71.25,71.26,10302.0
2020-10-30 11:00:00,71.21,71.75,71.21,71.56,15534.0,71.21,71.75,71.21,71.56,15534.0
2020-10-30 11:05:00,71.56,71.62,71.2,71.2,8598.0,71.56,71.62,71.2,71.2,8598.0
2020-10-30 11:10:00,71.28,71.69,71.27,71.67,13652.0,71.28,71.69,71.27,71.67,13652.0
2020-10-30 11:15:00,71.67,71.68,71.27,71.29,11281.0,71.67,71.68,71.27,71.29,11281.0
2020-10-30 11:20:00,71.24,71.46,71.18,71.45,18363.0,71.24,71.46,71.18,71.45,18363.0
2020-10-30 11:25:00,71.46,71.59,71.2,71.3,18349.0,71.46,71.59,71.2,71.3,18349.0
2020-10-30 11:30:00,71.3,71.34,71.19,71.2,13231.0,71.3,71.34,71.19,71.2,13231.0
2020-10-30 11:35:00,71.19,71.28,71.18,71.22,13334.0,71.19,71.28,71.18,71.22,13334.0
2020-10-30 11:40:00,71.18,71.21,71.01,71.14,47945.0,71.18,71.21,71.01,71.14,47945.0
2020-10-30 11:45:00,71.12,71.63,71.08,71.63,10154.0,71.12,71.63,71.08,71.63,10154.0
2020-10-30 11:50:00,71.65,71.84,71.6,71.81,10886.0,71.65,71.84,71.6,71.81,10886.0
2020-10-30 11:55:00,71.83,71.92,71.7,71.87,7441.0,71.83,71.92,71.7,71.87,7441.0
2020-10-30 12:00:00,71.8,71.97,71.64,71.92,9761.0,71.8,71.97,71.64,71.92,9761.0
2020-10-30 12:05:00,71.87,71.93,71.76,71.84,31070.0,71.87,71.93,71.76,71.84,31070.0
2020-10-30 12:10:00,71.88,71.91,71.77,71.83,11297.0,71.88,71.91,71.77,71.83,11297.0
2020-10-30 12:15:00,71.86,72.14,71.84,72.13,18610.0,71.86,72.14,71.84,72.13,18610.0
2020-10-30 12:20:00,72.13,72.23,72.1,72.13,14593.0,72.13,72.23,72.1,72.13,14593.0
2020-10-30 12:25:00,72.14,72.23,72.09,72.19,14861.0,72.14,72.23,72.09,72.19,14861.0
2020-10-30 12:30:00,72.15,72.17,71.98,72.0,10443.0,72.15,72.17,71.98,72.0,10443.0
2020-10-30 12:35:00,72.01,72.09,71.87,72.05,9710.0,72.01,72.09,71.87,72.05,9710.0
2020-10-30 12:40:00,72.05,72.07,71.96,72.01,4869.0,72.05,72.07,71.96,72.01,4869.0
2020-10-30 12:45:00,72.0,72.13,71.98,72.06,8849.0,72.0,72.13,71.98,72.06,8849.0
2020-10-30 12:50:00,72.05,72.14,71.93,72.06,10989.0,72.05,72.14,71.93,72.06,10989.0
2020-10-30 12:55:00,72.01,72.04,71.98,71.98,7465.0,72.01,72.04,71.98,71.98,7465.0
2020-10-30 13:00:00,71.97,72.07,71.91,71.93,11009.0,71.97,72.07,71.91,71.93,11009.0
2020-10-30 13:05:00,71.84,71.9,71.81,71.84,6093.0,71.84,71.9,71.81,71.84,6093.0
2020-10-30 13:10:00,71.85,71.87,71.8,71.8,7991.0,71.85,71.87,71.8,71.8,7991.0
2020-10-30 13:15:00,71.82,71.82,71.68,71.79,7188.0,71.82,71.82,71.68,71.79,7188.0
2020-10-30 13:20:00,71.78,71.8,71.64,71.65,11279.0,71.78,71.8,71.64,71.65,11279.0
2020-10-30 13:25:00,71.62,71.78,71.57,71.77,7703.0,71.62,71.78,71.57,71.77,7703.0
2020-10-30 13:30:00,71.78,71.79,71.57,71.62,7201.0,71.78,71.79,71.57,71.62,7201.0
2020-10-30 13:35:00,71.63,71.67,71.41,71.56,13330.0,71.63,71.67,71.41,71.56,13330.0
2020-10-30 13:40:00,71.59,71.72,71.57,71.59,5646.0,71.59,71.72,71.57,71.59,5646.0
2020-10-30 13:45:00,71.61,71.64,71.53,71.61,6242.0,71.61,71.64,71.53,71.61,6242.0
2020-10-30 13:50:00,71.59,71.64,71.53,71.55,10070.0,71.59,71.64,71.53,71.55,10070.0
2020-10-30 13:55:00,71.53,71.72,71.53,71.66,6782.0,71.53,71.72,71.53,71.66,6782.0
2020-10-30 14:00:00,71.66,71.8,71.63,71.8,13963.0,71.66,71.8,71.63,71.8,13963.0
2020-10-30 14:05:00,71.81,71.98,71.79,71.92,7586.0,71.81,71.98,71.79,71.92,7586.0
2020-10-30 14:10:00,71.96,71.97,71.82,71.86,10103.0,71.96,71.97,71.82,71.86,10103.0
2020-10-30 14:15:00,71.85,71.91,71.77,71.85,13649.0,71.85,71.91,71.77,71.85,13649.0
2020-10-30 14:20:00,71.86,71.87,71.62,71.63,20325.0,71.86,71.87,71.62,71.63,20325.0
2020-10-30 14:25:00,71.66,71.68,71.44,71.48,19775.0,71.66,71.68,71.44,71.48,19775.0
2020-10-30 14:30:00,71.47,71.47,71.06,71.12,19812.0,71.47,71.47,71.06,71.12,19812.0
2020-10-30 14:35:00,71.16,71.3,71.1,71.22,14671.0,71.16,71.3,71.1,71.22,14671.0
2020-10-30 14:40:00,71.21,71.21,71.09,71.09,12677.0,71.21,71.21,71.09,71.09,12677.0
2020-10-30 14:45:00,71.1,71.4,71.02,71.38,16103.0,71.1,71.4,71.02,71.38,16103.0
2020-10-30 14:50:00,71.37,71.38,71.3,71.35,8403.0,71.37,71.38,71.3,71.35,8403.0
2020-10-30 14:55:00,71.33,71.48,71.18,71.22,29805.0,71.33,71.48,71.18,71.22,29805.0
2020-10-30 15:00:00,71.19,71.28,71.1,71.23,23571.0,71.19,71.28,71.1,71.23,23571.0
2020-10-30 15:05:00,71.23,71.25,71.1,71.11,22271.0,71.23,71.25,71.1,71.11,22271.0
2020-10-30 15:10:00,71.11,71.28,71.1,71.23,22333.0,71.11,71.28,71.1,71.23,22333.0
2020-10-30 15:15:00,71.2,71.27,71.12,71.25,33704.0,71.2,71.27,71.12,71.25,33704.0
2020-10-30 15:20:00,71.26,71.33,71.12,71.26,39722.0,71.26,71.33,71.12,71.26,39722.0
2020-10-30 15:25:00,71.26,71.31,71.12,71.15,37035.0,71.26,71.31,71.12,71.15,37035.0
2020-10-30 15:30:00,71.15,71.32,71.06,71.08,25594.0,71.15,71.32,71.06,71.08,25594.0
2020-10-30 15:35:00,71.07,71.09,70.92,71.08,43149.0,71.07,71.09,70.92,71.08,43149.0
2020-10-30 15:40:00,71.07,71.36,71.01,71.32,51369.0,71.07,71.36,71.01,71.32,51369.0
2020-10-30 15:45:00,71.34,71.47,71.09,71.26,46680.0,71.34,71.47,71.09,71.26,46680.0
2020-10-30 15:50:00,71.32,71.5,71.28,71.45,78090.0,71.32,71.5,71.28,71.45,78090.0
2020-10-30 15:55:00,71.43,71.73,71.37,71.69,331691.0,71.43,71.73,71.37,71.69,331691.0
2020-11-02 09:30:00,73.11,73.54,72.85,73.23,91143.0,73.11,73.54,72.85,73.23,91143.0
2020-11-02 09:35:00,73.24,73.84,73.22,73.45,30446.0,73.24,73.84,73.22,73.45,30446.0
2020-11-02 09:40:00,73.33,73.33,72.81,72.93,24436.0,73.33,73.33,72.81,72.93,24436.0
2020-11-02 09:45:00,72.9,73.33,72.69,73.33,17364.0,72.9,73.33,72.69,73.33,17364.0
2020-11-02 09:50:00,73.28,73.72,73.23,73.6,11834.0,73.28,73.72,73.23,73.6,11834.0
2020-11-02 09:55:00,73.6,73.6,73.12,73.4,29093.0,73.6,73.6,73.12,73.4,29093.0
2020-11-02 10:00:00,73.4,73.73,73.36,73.59,34533.0,73.4,73.73,73.36,73.59,34533.0
2020-11-02 10:05:00,73.55,73.66,73.25,73.32,16708.0,73.55,73.66,73.25,73.32,16708.0
2020-11-02 10:10:00,73.37,73.47,73.16,73.24,12467.0,73.37,73.47,73.16,73.24,12467.0
2020-11-02 10:15:00,73.3,73.74,73.22,73.64,47147.0,73.3,73.74,73.22,73.64,47147.0
2020-11-02 10:20:00,73.67,73.7,73.35,73.47,31627.0,73.67,73.7,73.35,73.47,31627.0
2020-11-02 10:25:00,73.46,73.51,73.26,73.26,12231.0,73.46,73.51,73.26,73.26,12231.0
2020-11-02 10:30:00,73.25,73.3,73.12,73.15,15136.0,73.25,73.3,73.12,73.15,15136.0
2020-11-02 10:35:00,73.12,73.25,73.09,73.23,18820.0,73.12,73.25,73.09,73.23,18820.0
2020-11-02 10:40:00,73.19,73.28,73.13,73.2,9524.0,73.19,73.28,73.13,73.2,9524.0
2020-11-02 10:45:00,73.23,73.3,72.93,73.02,43977.0,73.23,73.3,72.93,73.02,43977.0
2020-11-02 10:50:00,73.02,73.17,72.92,73.08,13694.0,73.02,73.17,72.92,73.08,13694.0
2020-11-02 10:55:00,73.02,73.11,72.93,73.02,16272.0,73.02,73.11,72.93,73.02,16272.0
2020-11-02 11:00:00,72.97,73.17,72.91,73.08,22073.0,72.97,73.17,72.91,73.08,22073.0
2020-11-02 11:05:00,73.07,73.1,72.98,73.03,7579.0,73.07,73.1,72.98,73.03,7579.0
2020-11-02 11:10:00,73.03,73.12,72.96,73.03,9262.0,73.03,73.12,72.96,73.03,9262.0
2020-11-02 11:15:00,73.05,73.05,72.83,72.93,23175.0,73.05,73.05,72.83,72.93,23175.0
2020-11-02 11:20:00,72.94,72.97,72.81,72.97,10492.0,72.94,72.97,72.81,72.97,10492.0
2020-11-02 11:25:00,72.91,73.08,72.91,73.01,14648.0,72.91,73.08,72.91,73.01,14648.0
2020-11-02 11:30:00,73.05,73.08,72.97,72.99,7025.0,73.05,73.08,72.97,72.99,7025.0
2020-11-02 11:35:00,73.01,73.04,72.81,72.87,11363.0,73.01,73.04,72.81,72.87,11363.0
2020-11-02 11:40:00,72.92,73.07,72.92,73.04,24071.0,72.92,73.07,72.92,73.04,24071.0
2020-11-02 11:45:00,73.05,73.06,72.92,73.06,32854.0,73.05,73.06,72.92,73.06,32854.0
2020-11-02 11:50:00,73.01,73.17,72.97,73.07,9602.0,73.01,73.17,72.97,73.07,9602.0
2020-11-02 11:55:00,73.1,73.15,72.97,72.98,21532.0,73.1,73.15,72.97,72.98,21532.0
2020-11-02 12:00:00,72.96,73.09,72.85,73.09,9045.0,72.96,73.09,72.85,73.09,9045.0
2020-11-02 12:05:00,73.09,73.12,73.0,73.0,18381.0,73.09,73.12,73.0,73.0,18381.0
2020-11-02 12:10:00,72.98,73.06,72.88,72.97,12005.0,72.98,73.06,72.88,72.97,12005.0
2020-11-02 12:15:00,72.98,73.04,72.82,72.84,18868.0,72.98,73.04,72.82,72.84,18868.0
2020-11-02 12:20:00,72.85,73.05,72.84,72.99,31967.0,72.85,73.05,72.84,72.99,31967.0
2020-11-02 12:25:00,72.98,73.14,72.87,73.09,8993.0,72.98,73.14,72.87,73.09,8993.0
2020-11-02 12:30:00,73.07,73.11,72.88,72.98,13563.0,73.07,73.11,72.88,72.98,13563.0
2020-11-02 12:35:00,73.0,73.09,72.87,72.91,31738.0,73.0,73.09,72.87,72.91,31738.0
2020-11-02 12:40:00,72.91,72.98,72.85,72.91,18267.0,72.91,72.98,72.85,72.91,18267.0
2020-11-02 12:45:00,72.91,72.95,72.82,72.82,17737.0,72.91,72.95,72.82,72.82,17737.0
2020-11-02 12:50:00,72.86,72.91,72.77,72.78,10693.0,72.86,72.91,72.77,72.78,10693.0
2020-11-02 12:55:00,72.78,72.79,72.67,72.78,14635.0,72.78,72.79,72.67,72.78,14635.0
2020-11-02 13:00:00,72.83,72.83,72.65,72.74,8551.0,72.83,72.83,72.65,72.74,8551.0
2020-11-02 13:05:00,72.8,72.8,72.68,72.75,13491.0,72.8,72.8,72.68,72.75,13491.0
2020-11-02 13:10:00,72.77,72.77,72.48,72.61,14907.0,72.77,72.77,72.48,72.61,14907.0
2020-11-02 13:15:00,72.56,72.56,72.35,72.47,19192.0,72.56,72.56,72.35,72.47,19192.0
2020-11-02 13:20:00,72.44,72.59,72.39,72.45,15847.0,72.44,72.59,72.39,72.45,15847.0
2020-11-02 13:25:00,72.44,72.61,72.35,72.59,10906.0,72.44,72.61,72.35,72.59,10906.0
2020-11-02 13:30:00,72.61,72.7,72.59,72.7,8177.0,72.61,72.7,72.59,72.7,8177.0
2020-11-02 13:35:00,72.69,72.7,72.42,72.46,10917.0,72.69,72.7,72.42,72.46,10917.0
2020-11-02 13:40:00,72.48,72.6,72.48,72.58,10169.0,72.48,72.6,72.48,72.58,10169.0
2020-11-02 13:45:00,72.58,72.59,72.41,72.48,13905.0,72.58,72.59,72.41,72.48,13905.0
2020-11-02 13:50:00,72.53,72.54,72.26,72.33,8827.0,72.53,72.54,72.26,72.33,8827.0
2020-11-02 13:55:00,72.3,72.32,72.14,72.16,31352.0,72.3,72.32,72.14,72.16,31352.0
2020-11-02 14:00:00,72.18,72.29,72.16,72.17,19476.0,72.18,72.29,72.16,72.17,19476.0
2020-11-02 14:05:00,72.2,72.36,72.14,72.25,8639.0,72.2,72.36,72.14,72.25,8639.0
2020-11-02 14:10:00,72.27,72.34,72.23,72.28,10257.0,72.27,72.34,72.23,72.28,10257.0
2020-11-02 14:15:00,72.26,72.31,72.16,72.23,10621.0,72.26,72.31,72.16,72.23,10621.0
2020-11-02 14:20:00,72.2,72.56,72.19,72.56,11906.0,72.2,72.56,72.19,72.56,11906.0
2020-11-02 14:25:00,72.56,72.56,72.38,72.53,16609.0,72.56,72.56,72.38,72.53,16609.0
2020-11-02 14:30:00,72.53,72.62,72.48,72.48,6753.0,72.53,72.62,72.48,72.48,6753.0
2020-11-02 14:35:00,72.5,72.65,72.47,72.58,8112.0,72.5,72.65,72.47,72.58,8112.0
2020-11-02 14:40:00,72.59,72.63,72.55,72.63,5329.0,72.59,72.63,72.55,72.63,5329.0
2020-11-02 14:45:00,72.61,72.82,72.61,72.69,10060.0,72.61,72.82,72.61,72.69,10060.0
2020-11-02 14:50:00,72.7,72.75,72.62,72.63,7789.0,72.7,72.75,72.62,72.63,7789.0
2020-11-02 14:55:00,72.65,72.74,72.58,72.72,10234.0,72.65,72.74,72.58,72.72,10234.0
2020-11-02 15:00:00,72.73,72.85,72.6,72.84,227080.0,72.73,72.85,72.6,72.84,227080.0
2020-11-02 15:05:00,72.8,72.85,72.75,72.77,10197.0,72.8,72.85,72.75,72.77,10197.0
2020-11-02 15:10:00,72.8,72.86,72.74,72.85,15627.0,72.8,72.86,72.74,72.85,15627.0
2020-11-02 15:15:00,72.85,72.97,72.84,72.93,33179.0,72.85,72.97,72.84,72.93,33179.0
2020-11-02 15:20:00,72.96,72.99,72.91,72.94,16300.0,72.96,72.99,72.91,72.94,16300.0
2020-11-02 15:25:00,72.93,72.99,72.86,72.89,30919.0,72.93,72.99,72.86,72.89,30919.0
2020-11-02 15:30:00,72.89,73.0,72.73,72.74,30139.0,72.89,73.0,72.73,72.74,30139.0
2020-11-02 15:35:00,72.75,72.79,72.66,72.68,18702.0,72.75,72.79,72.66,72.68,18702.0
2020-11-02 15:40:00,72.7,72.71,72.5,72.5,20482.0,72.7,72.71,72.5,72.5,20482.0
2020-11-02 15:45:00,72.49,72.74,72.47,72.61,34481.0,72.49,72.74,72.47,72.61,34481.0
2020-11-02 15:50:00,72.55,72.68,72.5,72.65,44338.0,72.55,72.68,72.5,72.65,44338.0
2020-11-02 15:55:00,72.65,72.73,72.43,72.6,175084.0,72.65,72.73,72.43,72.6,175084.0
2020-11-03 09:30:00,73.5,73.61,73.1,73.19,71309.0,73.5,73.61,73.1,73.19,71309.0
2020-11-03 09:35:00,73.4,73.65,73.22,73.52,24149.0,73.4,73.65,73.22,73.52,24149.0
2020-11-03 09:40:00,73.45,73.57,73.1,73.48,301528.0,73.45,73.57,73.1,73.48,301528.0
2020-11-03 09:45:00,73.59,73.82,73.1,73.1,174102.0,73.59,73.82,73.1,73.1,174102.0
2020-11-03 09:50:00,73.59,73.9,73.59,73.77,46335.0,73.59,73.9,73.59,73.77,46335.0
2020-11-03 09:55:00,73.74,73.91,73.61,73.86,18495.0,73.74,73.91,73.61,73.86,18495.0
2020-11-03 10:00:00,73.78,73.91,73.72,73.88,26127.0,73.78,73.91,73.72,73.88,26127.0
2020-11-03 10:05:00,73.9,74.06,73.75,73.93,13755.0,73.9,74.06,73.75,73.93,13755.0
2020-11-03 10:10:00,73.91,73.95,73.79,73.94,20499.0,73.91,73.95,73.79,73.94,20499.0
2020-11-03 10:15:00,73.92,74.15,73.9,74.09,29796.0,73.92,74.15,73.9,74.09,29796.0
2020-11-03 10:20:00,74.12,74.23,74.09,74.11,29991.0,74.12,74.23,74.09,74.11,29991.0
2020-11-03 10:25:00,74.11,74.18,74.03,74.07,15525.0,74.11,74.18,74.03,74.07,15525.0
2020-11-03 10:30:00,74.07,74.1,73.63,73.63,13738.0,74.07,74.1,73.63,73.63,13738.0
2020-11-03 10:35:00,73.67,73.95,73.5,73.95,27873.0,73.67,73.95,73.5,73.95,27873.0
2020-11-03 10:40:00,73.96,73.98,73.66,73.7,13551.0,73.96,73.98,73.66,73.7,13551.0
2020-11-03 10:45:00,73.7,73.75,73.62,73.7,11243.0,73.7,73.75,73.62,73.7,11243.0
2020-11-03 10:50:00,73.72,73.9,73.59,73.79,11648.0,73.72,73.9,73.59,73.79,11648.0
2020-11-03 10:55:00,73.79,73.91,73.69,73.83,22870.0,73.79,73.91,73.69,73.83,22870.0
2020-11-03 11:00:00,73.9,74.01,73.84,73.93,16381.0,73.9,74.01,73.84,73.93,16381.0
2020-11-03 11:05:00,73.94,74.01,73.86,73.9,19437.0,73.94,74.01,73.86,73.9,19437.0
2020-11-03 11:10:00,73.9,74.04,73.9,74.02,19173.0,73.9,74.04,73.9,74.02,19173.0
2020-11-03 11:15:00,74.02,74.09,73.91,74.0,16914.0,74.02,74.09,73.91,74.0,16914.0
2020-11-03 11:20:00,74.01,74.27,73.98,74.16,16813.0,74.01,74.27,73.98,74.16,16813.0
2020-11-03 11:25:00,74.16,74.2,74.05,74.05,16823.0,74.16,74.2,74.05,74.05,16823.0
2020-11-03 11:30:00,74.05,74.17,73.96,74.11,16950.0,74.05,74.17,73.96,74.11,16950.0
2020-11-03 11:35:00,74.1,74.23,74.04,74.23,28741.0,74.1,74.23,74.04,74.23,28741.0
2020-11-03 11:40:00,74.23,74.27,74.12,74.12,29429.0,74.23,74.27,74.12,74.12,29429.0
2020-11-03 11:45:00,74.12,74.15,74.02,74.12,14773.0,74.12,74.15,74.02,74.12,14773.0
2020-11-03 11:50:00,74.11,74.17,73.95,73.98,11206.0,74.11,74.17,73.95,73.98,11206.0
2020-11-03 11:55:00,73.9,74.02,73.9,73.96,13008.0,73.9,74.02,73.9,73.96,13008.0
2020-11-03 12:00:00,73.97,74.07,73.85,73.87,11834.0,73.97,74.07,73.85,73.87,11834.0
2020-11-03 12:05:00,73.89,73.95,73.83,73.86,13168.0,73.89,73.95,73.83,73.86,13168.0
2020-11-03 12:10:00,73.84,73.91,73.8,73.82,17706.0,73.84,73.91,73.8,73.82,17706.0
2020-11-03 12:15:00,73.82,73.93,73.82,73.86,10879.0,73.82,73.93,73.82,73.86,10879.0
2020-11-03 12:20:00,73.86,73.95,73.86,73.94,8709.0,73.86,73.95,73.86,73.94,8709.0
2020-11-03 12:25:00,73.92,73.99,73.86,73.99,10992.0,73.92,73.99,73.86,73.99,10992.0
2020-11-03 12:30:00,73.99,74.14,73.99,74.14,9824.0,73.99,74.14,73.99,74.14,9824.0
2020-11-03 12:35:00,74.13,74.15,73.93,73.99,9313.0,74.13,74.15,73.93,73.99,9313.0
2020-11-03 12:40:00,73.97,74.0,73.83,73.85,15273.0,73.97,74.0,73.83,73.85,15273.0
2020-11-03 12:45:00,73.84,73.93,73.78,73.88,9692.0,73.84,73.93,73.78,73.88,9692.0
2020-11-03 12:50:00,73.88,73.94,73.8,73.89,40042.0,73.88,73.94,73.8,73.89,40042.0
2020-11-03 12:55:00,73.88,73.95,73.84,73.88,14810.0,73.88,73.95,73.84,73.88,14810.0
2020-11-03 13:00:00,73.9,74.11,73.9,73.99,24579.0,73.9,74.11,73.9,73.99,24579.0
2020-11-03 13:05:00,73.96,74.06,73.9,74.0,14696.0,73.96,74.06,73.9,74.0,14696.0
2020-11-03 13:10:00,74.04,74.05,73.92,73.99,10954.0,74.04,74.05,73.92,73.99,10954.0
2020-11-03 13:15:00,74.0,74.05,73.96,74.03,16361.0,74.0,74.05,73.96,74.03,16361.0
2020-11-03 13:20:00,74.03,74.11,74.03,74.11,7118.0,74.03,74.11,74.03,74.11,7118.0
2020-11-03 13:25:00,74.12,74.13,73.93,73.93,9131.0,74.12,74.13,73.93,73.93,9131.0
2020-11-03 13:30:00,73.93,74.14,73.93,74.12,13405.0,73.93,74.14,73.93,74.12,13405.0
2020-11-03 13:35:00,74.1,74.1,73.96,74.01,7646.0,74.1,74.1,73.96,74.01,7646.0
2020-11-03 13:40:00,73.98,74.06,73.91,73.95,8824.0,73.98,74.06,73.91,73.95,8824.0
2020-11-03 13:45:00,73.98,74.0,73.87,73.87,7765.0,73.98,74.0,73.87,73.87,7765.0
2020-11-03 13:50:00,73.93,73.96,73.87,73.92,11963.0,73.93,73.96,73.87,73.92,11963.0
2020-11-03 13:55:00,73.92,73.97,73.76,73.83,13161.0,73.92,73.97,73.76,73.83,13161.0
2020-11-03 14:00:00,73.81,73.91,73.74,73.74,12848.0,73.81,73.91,73.74,73.74,12848.0
2020-11-03 14:05:00,73.77,73.89,73.74,73.81,11257.0,73.77,73.89,73.74,73.81,11257.0
2020-11-03 14:10:00,73.83,73.92,73.8,73.87,14621.0,73.83,73.92,73.8,73.87,14621.0
2020-11-03 14:15:00,73.82,73.87,73.76,73.86,11027.0,73.82,73.87,73.76,73.86,11027.0
2020-11-03 14:20:00,73.86,73.97,73.8,73.82,10385.0,73.86,73.97,73.8,73.82,10385.0
2020-11-03 14:25:00,73.81,73.85,73.75,73.79,12257.0,73.81,73.85,73.75,73.79,12257.0
2020-11-03 14:30:00,73.82,74.15,73.75,74.12,20843.0,73.82,74.15,73.75,74.12,20843.0
2020-11-03 14:35:00,74.11,74.15,74.02,74.03,10785.0,74.11,74.15,74.02,74.03,10785.0
2020-11-03 14:40:00,74.03,74.32,74.03,74.24,14161.0,74.03,74.32,74.03,74.24,14161.0
2020-11-03 14:45:00,74.22,74.4,74.18,74.34,12912.0,74.22,74.4,74.18,74.34,12912.0
2020-11-03 14:50:00,74.34,74.41,74.24,74.36,10022.0,74.34,74.41,74.24,74.36,10022.0
2020-11-03 14:55:00,74.36,74.4,74.29,74.38,11008.0,74.36,74.4,74.29,74.38,11008.0
2020-11-03 15:00:00,74.37,74.39,74.09,74.12,16148.0,74.37,74.39,74.09,74.12,16148.0
2020-11-03 15:05:00,74.08,74.16,74.04,74.14,9420.0,74.08,74.16,74.04,74.14,9420.0
2020-11-03 15:10:00,74.14,74.29,74.08,74.12,11707.0,74.14,74.29,74.08,74.12,11707.0
2020-11-03 15:15:00,74.13,74.23,74.12,74.17,6934.0,74.13,74.23,74.12,74.17,6934.0
2020-11-03 15:20:00,74.19,74.21,73.93,73.97,17857.0,74.19,74.21,73.93,73.97,17857.0
2020-11-03 15:25:00,73.98,74.15,73.98,74.1,13666.0,73.98,74.15,73.98,74.1,13666.0
2020-11-03 15:30:00,74.1,74.29,74.1,74.27,18135.0,74.1,74.29,74.1,74.27,18135.0
2020-11-03 15:35:00,74.26,74.35,74.21,74.35,15300.0,74.26,74.35,74.21,74.35,15300.0
2020-11-03 15:40:00,74.33,74.58,74.33,74.5,30003.0,74.33,74.58,74.33,74.5,30003.0
2020-11-03 15:45:00,74.52,74.65,74.5,74.61,39310.0,74.52,74.65,74.5,74.61,39310.0
2020-11-03 15:50:00,74.65,74.8,74.51,74.76,55957.0,74.65,74.8,74.51,74.76,55957.0
2020-11-03 15:55:00,74.77,74.77,74.15,74.15,95248.0,74.77,74.77,74.15,74.15,95248.0
2020-11-04 09:30:00,76.24,77.12,76.0,76.58,66959.0,76.24,77.12,76.0,76.58,66959.0
2020-11-04 09:35:00,76.35,76.67,75.59,75.62,24123.0,76.35,76.67,75.59,75.62,24123.0
2020-11-04 09:40:00,75.62,75.84,75.31,75.52,31011.0,75.62,75.84,75.31,75.52,31011.0
2020-11-04 09:45:00,75.5,75.57,75.13,75.27,182024.0,75.5,75.57,75.13,75.27,182024.0
2020-11-04 09:50:00,75.27,75.5,75.22,75.5,19744.0,75.27,75.5,75.22,75.5,19744.0
2020-11-04 09:55:00,75.53,75.64,75.19,75.64,40448.0,75.53,75.64,75.19,75.64,40448.0
2020-11-04 10:00:00,75.75,75.93,75.55,75.84,105688.0,75.75,75.93,75.55,75.84,105688.0
2020-11-04 10:05:00,75.8,75.89,75.64,75.86,46995.0,75.8,75.89,75.64,75.86,46995.0
2020-11-04 10:10:00,75.86,76.35,75.79,76.35,19812.0,75.86,76.35,75.79,76.35,19812.0
2020-11-04 10:15:00,76.36,76.55,76.33,76.43,48083.0,76.36,76.55,76.33,76.43,48083.0
2020-11-04 10:20:00,76.41,76.55,76.36,76.41,42258.0,76.41,76.55,76.36,76.41,42258.0
2020-11-04 10:25:00,76.44,76.46,76.12,76.15,30439.0,76.44,76.46,76.12,76.15,30439.0
2020-11-04 10:30:00,76.15,76.17,75.91,75.98,32725.0,76.15,76.17,75.91,75.98,32725.0
2020-11-04 10:35:00,75.97,75.99,75.57,75.7,30466.0,75.97,75.99,75.57,75.7,30466.0
2020-11-04 10:40:00,75.73,76.0,75.73,76.0,40493.0,75.73,76.0,75.73,76.0,40493.0
2020-11-04 10:45:00,76.09,76.2,75.99,76.19,10254.0,76.09,76.2,75.99,76.19,10254.0
2020-11-04 10:50:00,76.21,76.5,76.16,76.48,14473.0,76.21,76.5,76.16,76.48,14473.0
2020-11-04 10:55:00,76.52,76.64,76.33,76.39,19333.0,76.52,76.64,76.33,76.39,19333.0
2020-11-04 11:00:00,76.37,76.59,76.2,76.59,49866.0,76.37,76.59,76.2,76.59,49866.0
2020-11-04 11:05:00,76.58,76.68,76.49,76.68,17144.0,76.58,76.68,76.49,76.68,17144.0
2020-11-04 11:10:00,76.68,76.68,76.5,76.6,13220.0,76.68,76.68,76.5,76.6,13220.0
2020-11-04 11:15:00,76.58,76.67,76.51,76.62,15007.0,76.58,76.67,76.51,76.62,15007.0
2020-11-04 11:20:00,76.62,76.83,76.5,76.72,23632.0,76.62,76.83,76.5,76.72,23632.0
2020-11-04 11:25:00,76.72,77.04,76.7,77.0,17696.0,76.72,77.04,76.7,77.0,17696.0
2020-11-04 11:30:00,76.96,77.22,76.95,77.01,23023.0,76.96,77.22,76.95,77.01,23023.0
2020-11-04 11:35:00,77.05,77.11,76.82,76.82,13982.0,77.05,77.11,76.82,76.82,13982.0
2020-11-04 11:40:00,76.85,76.94,76.67,76.67,11519.0,76.85,76.94,76.67,76.67,11519.0
2020-11-04 11:45:00,76.68,76.99,76.68,76.97,16162.0,76.68,76.99,76.68,76.97,16162.0
2020-11-04 11:50:00,76.97,77.04,76.86,76.96,17515.0,76.97,77.04,76.86,76.96,17515.0
2020-11-04 11:55:00,76.92,77.13,76.85,77.08,18633.0,76.92,77.13,76.85,77.08,18633.0
2020-11-04 12:00:00,77.12,77.42,77.06,77.42,19039.0,77.12,77.42,77.06,77.42,19039.0
2020-11-04 12:05:00,77.36,77.4,77.05,77.14,22673.0,77.36,77.4,77.05,77.14,22673.0
2020-11-04 12:10:00,77.16,77.25,77.03,77.25,15381.0,77.16,77.25,77.03,77.25,15381.0
2020-11-04 12:15:00,77.25,77.25,77.1,77.18,12643.0,77.25,77.25,77.1,77.18,12643.0
2020-11-04 12:20:00,77.16,77.49,77.16,77.37,15953.0,77.16,77.49,77.16,77.37,15953.0
2020-11-04 12:25:00,77.33,77.38,77.23,77.28,7673.0,77.33,77.38,77.23,77.28,7673.0
2020-11-04 12:30:00,77.3,77.35,77.22,77.22,11341.0,77.3,77.35,77.22,77.22,11341.0
2020-11-04 12:35:00,77.2,77.27,77.09,77.18,18904.0,77.2,77.27,77.09,77.18,18904.0
2020-11-04 12:40:00,77.16,77.24,76.89,76.91,30501.0,77.16,77.24,76.89,76.91,30501.0
2020-11-04 12:45:00,76.89,76.9,76.7,76.74,8857.0,76.89,76.9,76.7,76.74,8857.0
2020-11-04 12:50:00,76.74,76.77,76.32,76.32,23150.0,76.74,76.77,76.32,76.32,23150.0
2020-11-04 12:55:00,76.36,76.53,76.31,76.4,71640.0,76.36,76.53,76.31,76.4,71640.0
2020-11-04 13:00:00,76.43,76.52,76.24,76.35,15004.0,76.43,76.52,76.24,76.35,15004.0
2020-11-04 13:05:00,76.39,76.42,76.04,76.23,13901.0,76.39,76.42,76.04,76.23,13901.0
2020-11-04 13:10:00,76.24,76.42,76.24,76.31,9659.0,76.24,76.42,76.24,76.31,9659.0
2020-11-04 13:15:00,76.31,76.33,76.14,76.21,12223.0,76.31,76.33,76.14,76.21,12223.0
2020-11-04 13:20:00,76.17,76.31,76.07,76.27,10832.0,76.17,76.31,76.07,76.27,10832.0
2020-11-04 13:25:00,76.26,76.36,76.24,76.28,12268.0,76.26,76.36,76.24,76.28,12268.0
2020-11-04 13:30:00,76.32,76.58,76.25,76.55,24789.0,76.32,76.58,76.25,76.55,24789.0
2020-11-04 13:35:00,76.52,76.66,76.41,76.55,22494.0,76.52,76.66,76.41,76.55,22494.0
2020-11-04 13:40:00,76.57,76.59,76.31,76.52,21815.0,76.57,76.59,76.31,76.52,21815.0
2020-11-04 13:45:00,76.52,76.62,76.49,76.52,25143.0,76.52,76.62,76.49,76.52,25143.0
2020-11-04 13:50:00,76.5,76.78,76.47,76.72,7688.0,76.5,76.78,76.47,76.72,7688.0
2020-11-04 13:55:00,76.68,76.8,76.65,76.71,11705.0,76.68,76.8,76.65,76.71,11705.0
2020-11-04 14:00:00,76.73,76.84,76.68,76.68,16596.0,76.73,76.84,76.68,76.68,16596.0
2020-11-04 14:05:00,76.69,76.78,76.66,76.66,20280.0,76.69,76.78,76.66,76.66,20280.0
2020-11-04 14:10:00,76.7,76.87,76.7,76.76,17679.0,76.7,76.87,76.7,76.76,17679.0
2020-11-04 14:15:00,76.79,76.85,76.65,76.71,17579.0,76.79,76.85,76.65,76.71,17579.0
2020-11-04 14:20:00,76.67,76.93,76.67,76.87,14864.0,76.67,76.93,76.67,76.87,14864.0
2020-11-04 14:25:00,76.84,76.86,76.69,76.73,19044.0,76.84,76.86,76.69,76.73,19044.0
2020-11-04 14:30:00,76.74,76.87,76.74,76.76,21973.0,76.74,76.87,76.74,76.76,21973.0
2020-11-04 14:35:00,76.78,76.87,76.75,76.78,22795.0,76.78,76.87,76.75,76.78,22795.0
2020-11-04 14:40:00,76.76,76.76,76.6,76.68,19127.0,76.76,76.76,76.6,76.68,19127.0
2020-11-04 14:45:00,76.68,76.79,76.65,76.7,14487.0,76.68,76.79,76.65,76.7,14487.0
2020-11-04 14:50:00,76.7,76.85,76.66,76.7,16268.0,76.7,76.85,76.66,76.7,16268.0
2020-11-04 14:55:00,76.73,76.75,76.6,76.6,22108.0,76.73,76.75,76.6,76.6,22108.0
2020-11-04 15:00:00,76.6,76.74,76.42,76.46,14482.0,76.6,76.74,76.42,76.46,14482.0
2020-11-04 15:05:00,76.47,76.47,76.32,76.42,17102.0,76.47,76.47,76.32,76.42,17102.0
2020-11-04 15:10:00,76.42,76.42,76.25,76.33,16208.0,76.42,76.42,76.25,76.33,16208.0
2020-11-04 15:15:00,76.31,76.31,76.06,76.08,47112.0,76.31,76.31,76.06,76.08,47112.0
2020-11-04 15:20:00,76.11,76.11,75.93,76.01,25079.0,76.11,76.11,75.93,76.01,25079.0
2020-11-04 15:25:00,76.01,76.04,75.89,75.99,20315.0,76.01,76.04,75.89,75.99,20315.0
2020-11-04 15:30:00,76.0,76.19,75.94,76.18,31347.0,76.0,76.19,75.94,76.18,31347.0
2020-11-04 15:35:00,76.17,76.4,76.17,76.22,31179.0,76.17,76.4,76.17,76.22,31179.0
2020-11-04 15:40:00,76.2,76.33,76.18,76.26,31518.0,76.2,76.33,76.18,76.26,31518.0
2020-11-04 15:45:00,76.26,76.43,76.13,76.24,52516.0,76.26,76.43,76.13,76.24,52516.0
2020-11-04 15:50:00,76.24,76.37,76.2,76.35,83464.0,76.24,76.37,76.2,76.35,83464.0
2020-11-04 15:55:00,76.34,76.34,75.92,75.99,158015.0,76.34,76.34,75.92,75.99,158015.0
2020-11-05 09:30:00,76.96,77.82,76.96,77.53,71454.0,76.96,77.82,76.96,77.53,71454.0
2020-11-05 09:35:00,77.48,77.6,77.05,77.05,5957.0,77.48,77.6,77.05,77.05,5957.0
2020-11-05 09:40:00,77.04,77.15,76.71,76.78,12218.0,77.04,77.15,76.71,76.78,12218.0
2020-11-05 09:45:00,76.81,76.84,76.5,76.66,22167.0,76.81,76.84,76.5,76.66,22167.0
2020-11-05 09:50:00,76.62,76.63,76.5,76.51,18243.0,76.62,76.63,76.5,76.51,18243.0
2020-11-05 09:55:00,76.53,76.57,76.2,76.2,18162.0,76.53,76.57,76.2,76.2,18162.0
2020-11-05 10:00:00,76.24,76.39,76.14,76.18,37891.0,76.24,76.39,76.14,76.18,37891.0
2020-11-05 10:05:00,76.18,76.56,76.16,76.54,25300.0,76.18,76.56,76.16,76.54,25300.0
2020-11-05 10:10:00,76.59,77.2,76.59,77.03,26080.0,76.59,77.2,76.59,77.03,26080.0
2020-11-05 10:15:00,77.03,77.98,77.0,77.98,36523.0,77.03,77.98,77.0,77.98,36523.0
2020-11-05 10:20:00,77.89,78.0,77.76,77.9,59091.0,77.89,78.0,77.76,77.9,59091.0
2020-11-05 10:25:00,77.89,78.0,77.81,77.89,39040.0,77.89,78.0,77.81,77.89,39040.0
2020-11-05 10:30:00,77.88,77.97,77.79,77.91,9610.0,77.88,77.97,77.79,77.91,9610.0
2020-11-05 10:35:00,77.88,78.08,77.79,77.95,81220.0,77.88,78.08,77.79,77.95,81220.0
2020-11-05 10:40:00,77.93,78.06,77.9,77.95,20558.0,77.93,78.06,77.9,77.95,20558.0
2020-11-05 10:45:00,77.95,78.05,77.85,77.99,34692.0,77.95,78.05,77.85,77.99,34692.0
2020-11-05 10:50:00,77.97,78.16,77.95,78.09,33057.0,77.97,78.16,77.95,78.09,33057.0
2020-11-05 10:55:00,78.07,78.09,77.9,78.06,32570.0,78.07,78.09,77.9,78.06,32570.0
2020-11-05 11:00:00,78.06,78.17,77.97,77.97,8336.0,78.06,78.17,77.97,77.97,8336.0
2020-11-05 11:05:00,77.91,77.91,77.38,77.41,10774.0,77.91,77.91,77.38,77.41,10774.0
2020-11-05 11:10:00,77.41,77.46,77.23,77.46,14922.0,77.41,77.46,77.23,77.46,14922.0
2020-11-05 11:15:00,77.56,77.87,77.56,77.85,16229.0,77.56,77.87,77.56,77.85,16229.0
2020-11-05 11:20:00,77.86,77.93,77.75,77.84,21433.0,77.86,77.93,77.75,77.84,21433.0
2020-11-05 11:25:00,77.89,77.92,77.8,77.86,33569.0,77.89,77.92,77.8,77.86,33569.0
2020-11-05 11:30:00,77.9,77.96,77.83,77.96,18035.0,77.9,77.96,77.83,77.96,18035.0
2020-11-05 11:35:00,77.97,78.05,77.7,77.7,26124.0,77.97,78.05,77.7,77.7,26124.0
2020-11-05 11:40:00,77.7,77.82,77.6,77.82,10953.0,77.7,77.82,77.6,77.82,10953.0
2020-11-05 11:45:00,77.78,77.81,77.64,77.68,14184.0,77.78,77.81,77.64,77.68,14184.0
2020-11-05 11:50:00,77.66,77.68,77.34,77.4,9089.0,77.66,77.68,77.34,77.4,9089.0
2020-11-05 11:55:00,77.4,77.44,77.32,77.4,8909.0,77.4,77.44,77.32,77.4,8909.0
2020-11-05 12:00:00,77.42,77.53,77.3,77.48,21454.0,77.42,77.53,77.3,77.48,21454.0
2020-11-05 12:05:00,77.46,77.61,77.44,77.54,14121.0,77.46,77.61,77.44,77.54,14121.0
2020-11-05 12:10:00,77.55,77.67,77.5,77.67,15310.0,77.55,77.67,77.5,77.67,15310.0
2020-11-05 12:15:00,77.7,77.7,77.46,77.49,18215.0,77.7,77.7,77.46,77.49,18215.0
2020-11-05 12:20:00,77.5,77.53,77.22,77.25,21200.0,77.5,77.53,77.22,77.25,21200.0
2020-11-05 12:25:00,77.26,77.41,77.25,77.35,60285.0,77.26,77.41,77.25,77.35,60285.0
2020-11-05 12:30:00,77.37,77.49,77.37,77.4,9898.0,77.37,77.49,77.37,77.4,9898.0
2020-11-05 12:35:00,77.37,77.76,77.35,77.74,24179.0,77.37,77.76,77.35,77.74,24179.0
2020-11-05 12:40:00,77.71,77.77,77.63,77.7,11800.0,77.71,77.77,77.63,77.7,11800.0
2020-11-05 12:45:00,77.73,77.86,77.72,77.8,17837.0,77.73,77.86,77.72,77.8,17837.0
2020-11-05 12:50:00,77.8,77.94,77.79,77.92,15396.0,77.8,77.94,77.79,77.92,15396.0
2020-11-05 12:55:00,77.92,77.99,77.84,77.96,15984.0,77.92,77.99,77.84,77.96,15984.0
2020-11-05 13:00:00,77.98,78.21,77.96,78.19,18470.0,77.98,78.21,77.96,78.19,18470.0
2020-11-05 13:05:00,78.19,78.27,78.1,78.15,14680.0,78.19,78.27,78.1,78.15,14680.0
2020-11-05 13:10:00,78.17,78.25,78.11,78.17,14889.0,78.17,78.25,78.11,78.17,14889.0
2020-11-05 13:15:00,78.15,78.26,78.11,78.14,18809.0,78.15,78.26,78.11,78.14,18809.0
2020-11-05 13:20:00,78.16,78.25,78.13,78.2,18308.0,78.16,78.25,78.13,78.2,18308.0
2020-11-05 13:25:00,78.24,78.25,78.09,78.09,16462.0,78.24,78.25,78.09,78.09,16462.0
2020-11-05 13:30:00,78.12,78.16,78.07,78.09,8727.0,78.12,78.16,78.07,78.09,8727.0
2020-11-05 13:35:00,78.08,78.21,78.04,78.16,11899.0,78.08,78.21,78.04,78.16,11899.0
2020-11-05 13:40:00,78.14,78.33,78.14,78.31,21368.0,78.14,78.33,78.14,78.31,21368.0
2020-11-05 13:45:00,78.31,78.38,78.25,78.31,18018.0,78.31,78.38,78.25,78.31,18018.0
2020-11-05 13:50:00,78.33,78.4,78.18,78.23,11179.0,78.33,78.4,78.18,78.23,11179.0
2020-11-05 13:55:00,78.21,78.3,78.15,78.23,13806.0,78.21,78.3,78.15,78.23,13806.0
2020-11-05 14:00:00,78.25,78.44,78.25,78.41,18798.0,78.25,78.44,78.25,78.41,18798.0
2020-11-05 14:05:00,78.41,78.41,78.25,78.29,21535.0,78.41,78.41,78.25,78.29,21535.0
2020-11-05 14:10:00,78.34,78.4,78.2,78.23,16764.0,78.34,78.4,78.2,78.23,16764.0
2020-11-05 14:15:00,78.24,78.35,78.2,78.2,11726.0,78.24,78.35,78.2,78.2,11726.0
2020-11-05 14:20:00,78.2,78.28,78.1,78.1,22786.0,78.2,78.28,78.1,78.1,22786.0
2020-11-05 14:25:00,78.1,78.2,78.02,78.15,9604.0,78.1,78.2,78.02,78.15,9604.0
2020-11-05 14:30:00,78.15,78.27,78.11,78.14,9659.0,78.15,78.27,78.11,78.14,9659.0
2020-11-05 14:35:00,78.13,78.14,77.95,78.03,7962.0,78.13,78.14,77.95,78.03,7962.0
2020-11-05 14:40:00,78.06,78.21,78.02,78.21,11413.0,78.06,78.21,78.02,78.21,11413.0
2020-11-05 14:45:00,78.2,78.21,77.99,78.0,5966.0,78.2,78.21,77.99,78.0,5966.0
2020-11-05 14:50:00,77.98,78.11,77.95,78.11,13190.0,77.98,78.11,77.95,78.11,13190.0
2020-11-05 14:55:00,78.09,78.15,77.99,78.15,20015.0,78.09,78.15,77.99,78.15,20015.0
2020-11-05 15:00:00,78.15,78.23,78.12,78.2,13623.0,78.15,78.23,78.12,78.2,13623.0
2020-11-05 15:05:00,78.2,78.23,78.11,78.12,17039.0,78.2,78.23,78.11,78.12,17039.0
2020-11-05 15:10:00,78.12,78.14,77.9,77.91,11595.0,78.12,78.14,77.9,77.91,11595.0
2020-11-05 15:15:00,77.91,78.09,77.91,77.99,35580.0,77.91,78.09,77.91,77.99,35580.0
2020-11-05 15:20:00,78.01,78.16,77.97,77.99,116508.0,78.01,78.16,77.97,77.99,116508.0
2020-11-05 15:25:00,77.99,78.1,77.95,78.09,15854.0,77.99,78.1,77.95,78.09,15854.0
2020-11-05 15:30:00,78.1,78.1,77.84,77.89,47108.0,78.1,78.1,77.84,77.89,47108.0
2020-11-05 15:35:00,77.9,77.92,77.75,77.76,38843.0,77.9,77.92,77.75,77.76,38843.0
2020-11-05 15:40:00,77.77,77.81,77.65,77.78,32679.0,77.77,77.81,77.65,77.78,32679.0
2020-11-05 15:45:00,77.75,77.81,77.65,77.69,30312.0,77.75,77.81,77.65,77.69,30312.0
2020-11-05 15:50:00,77.68,77.87,77.67,77.8,51189.0,77.68,77.87,77.67,77.8,51189.0
2020-11-05 15:55:00,77.79,77.79,77.55,77.56,173422.0,77.79,77.79,77.55,77.56,173422.0
2020-11-06 09:30:00,77.69,78.2,77.16,77.55,55444.0,77.69,78.2,77.16,77.55,55444.0
2020-11-06 09:35:00,77.54,77.56,77.34,77.34,8370.0,77.54,77.56,77.34,77.34,8370.0
2020-11-06 09:40:00,77.37,77.71,77.33,77.61,157928.0,77.37,77.71,77.33,77.61,157928.0
2020-11-06 09:45:00,77.61,77.87,77.61,77.71,22792.0,77.61,77.87,77.61,77.71,22792.0
2020-11-06 09:50:00,77.72,77.84,77.18,77.37,16773.0,77.72,77.84,77.18,77.37,16773.0
2020-11-06 09:55:00,77.42,77.75,77.3,77.74,16214.0,77.42,77.75,77.3,77.74,16214.0
2020-11-06 10:00:00,77.67,77.77,77.45,77.57,20102.0,77.67,77.77,77.45,77.57,20102.0
2020-11-06 10:05:00,77.53,77.85,77.52,77.71,16333.0,77.53,77.85,77.52,77.71,16333.0
2020-11-06 10:10:00,77.75,77.75,77.51,77.62,17545.0,77.75,77.75,77.51,77.62,17545.0
2020-11-06 10:15:00,77.58,77.8,77.54,77.71,10660.0,77.58,77.8,77.54,77.71,10660.0
2020-11-06 10:20:00,77.7,77.79,77.3,77.75,22460.0,77.7,77.79,77.3,77.75,22460.0
2020-11-06 10:25:00,77.74,77.79,77.67,77.68,14037.0,77.74,77.79,77.67,77.68,14037.0
2020-11-06 10:30:00,77.67,77.7,77.54,77.56,8489.0,77.67,77.7,77.54,77.56,8489.0
2020-11-06 10:35:00,77.56,77.75,77.55,77.58,7590.0,77.56,77.75,77.55,77.58,7590.0
2020-11-06 10:40:00,77.58,77.8,77.56,77.77,9693.0,77.58,77.8,77.56,77.77,9693.0
2020-11-06 10:45:00,77.75,77.81,77.66,77.8,14282.0,77.75,77.81,77.66,77.8,14282.0
2020-11-06 10:50:00,77.77,77.85,77.71,77.8,12310.0,77.77,77.85,77.71,77.8,12310.0
2020-11-06 10:55:00,77.77,77.81,77.49,77.59,12026.0,77.77,77.81,77.49,77.59,12026.0
2020-11-06 11:00:00,77.6,77.87,77.6,77.79,36260.0,77.6,77.87,77.6,77.79,36260.0
2020-11-06 11:05:00,77.8,78.14,77.8,78.14,23164.0,77.8,78.14,77.8,78.14,23164.0
2020-11-06 11:10:00,78.16,78.2,77.99,78.12,17855.0,78.16,78.2,77.99,78.12,17855.0
2020-11-06 11:15:00,78.06,78.27,77.95,78.25,10860.0,78.06,78.27,77.95,78.25,10860.0
2020-11-06 11:20:00,78.26,78.34,78.18,78.32,14381.0,78.26,78.34,78.18,78.32,14381.0
2020-11-06 11:25:00,78.29,78.37,77.95,78.12,11246.0,78.29,78.37,77.95,78.12,11246.0
2020-11-06 11:30:00,78.12,78.29,78.07,78.23,14693.0,78.12,78.29,78.07,78.23,14693.0
2020-11-06 11:35:00,78.19,78.23,78.05,78.1,11970.0,78.19,78.23,78.05,78.1,11970.0
2020-11-06 11:40:00,78.09,78.1,77.96,78.03,9669.0,78.09,78.1,77.96,78.03,9669.0
2020-11-06 11:45:00,78.04,78.19,78.0,78.09,13308.0,78.04,78.19,78.0,78.09,13308.0
2020-11-06 11:50:00,78.09,78.14,77.98,77.98,11012.0,78.09,78.14,77.98,77.98,11012.0
2020-11-06 11:55:00,77.98,78.09,77.89,78.09,5921.0,77.98,78.09,77.89,78.09,5921.0
2020-11-06 12:00:00,78.03,78.12,77.89,77.94,23432.0,78.03,78.12,77.89,77.94,23432.0
2020-11-06 12:05:00,77.94,77.96,77.86,77.96,6273.0,77.94,77.96,77.86,77.96,6273.0
2020-11-06 12:10:00,77.99,77.99,77.71,77.87,8623.0,77.99,77.99,77.71,77.87,8623.0
2020-11-06 12:15:00,77.91,77.99,77.8,77.93,8572.0,77.91,77.99,77.8,77.93,8572.0
2020-11-06 12:20:00,77.92,78.0,77.92,77.93,10584.0,77.92,78.0,77.92,77.93,10584.0
2020-11-06 12:25:00,77.93,77.95,77.72,77.75,8837.0,77.93,77.95,77.72,77.75,8837.0
2020-11-06 12:30:00,77.75,77.79,77.69,77.71,7910.0,77.75,77.79,77.69,77.71,7910.0
2020-11-06 12:35:00,77.69,77.81,77.66,77.74,11048.0,77.69,77.81,77.66,77.74,11048.0
2020-11-06 12:40:00,77.76,77.82,77.71,77.72,7884.0,77.76,77.82,77.71,77.72,7884.0
2020-11-06 12:45:00,77.75,77.76,77.69,77.73,9000.0,77.75,77.76,77.69,77.73,9000.0
2020-11-06 12:50:00,77.73,77.75,77.66,77.67,11488.0,77.73,77.75,77.66,77.67,11488.0
2020-11-06 12:55:00,77.68,77.73,77.54,77.61,7038.0,77.68,77.73,77.54,77.61,7038.0
2020-11-06 13:00:00,77.63,77.69,77.58,77.65,15267.0,77.63,77.69,77.58,77.65,15267.0
2020-11-06 13:05:00,77.65,77.77,77.63,77.77,52885.0,77.65,77.77,77.63,77.77,52885.0
2020-11-06 13:10:00,77.75,77.77,77.66,77.69,17894.0,77.75,77.77,77.66,77.69,17894.0
2020-11-06 13:15:00,77.69,77.69,77.48,77.5,12273.0,77.69,77.69,77.48,77.5,12273.0
2020-11-06 13:20:00,77.5,77.67,77.5,77.64,11653.0,77.5,77.67,77.5,77.64,11653.0
2020-11-06 13:25:00,77.65,77.69,77.58,77.58,9204.0,77.65,77.69,77.58,77.58,9204.0
2020-11-06 13:30:00,77.57,77.61,77.53,77.59,25268.0,77.57,77.61,77.53,77.59,25268.0
2020-11-06 13:35:00,77.59,77.8,77.59,77.78,11362.0,77.59,77.8,77.59,77.78,11362.0
2020-11-06 13:40:00,77.76,77.93,77.75,77.91,25842.0,77.76,77.93,77.75,77.91,25842.0
2020-11-06 13:45:00,77.91,77.94,77.7,77.88,28403.0,77.91,77.94,77.7,77.88,28403.0
2020-11-06 13:50:00,77.88,77.96,77.84,77.96,9051.0,77.88,77.96,77.84,77.96,9051.0
2020-11-06 13:55:00,77.94,78.0,77.89,77.97,6515.0,77.94,78.0,77.89,77.97,6515.0
2020-11-06 14:00:00,77.98,78.0,77.92,77.96,14405.0,77.98,78.0,77.92,77.96,14405.0
2020-11-06 14:05:00,78.0,78.15,77.97,78.15,13294.0,78.0,78.15,77.97,78.15,13294.0
2020-11-06 14:10:00,78.16,78.22,78.12,78.21,8446.0,78.16,78.22,78.12,78.21,8446.0
2020-11-06 14:15:00,78.21,78.27,78.16,78.2,19494.0,78.21,78.27,78.16,78.2,19494.0
2020-11-06 14:20:00,78.22,78.36,78.21,78.36,6553.0,78.22,78.36,78.21,78.36,6553.0
2020-11-06 14:25:00,78.31,78.49,78.3,78.45,16392.0,78.31,78.49,78.3,78.45,16392.0
2020-11-06 14:30:00,78.46,78.51,78.4,78.45,12165.0,78.46,78.51,78.4,78.45,12165.0
2020-11-06 14:35:00,78.44,78.44,78.3,78.34,7595.0,78.44,78.44,78.3,78.34,7595.0
2020-11-06 14:40:00,78.34,78.34,78.26,78.29,10277.0,78.34,78.34,78.26,78.29,10277.0
2020-11-06 14:45:00,78.3,78.34,78.22,78.29,14403.0,78.3,78.34,78.22,78.29,14403.0
2020-11-06 14:50:00,78.27,78.35,78.22,78.26,9911.0,78.27,78.35,78.22,78.26,9911.0
2020-11-06 14:55:00,78.26,78.26,78.14,78.2,8292.0,78.26,78.26,78.14,78.2,8292.0
2020-11-06 15:00:00,78.22,78.23,78.06,78.16,11060.0,78.22,78.23,78.06,78.16,11060.0
2020-11-06 15:05:00,78.15,78.15,78.05,78.14,11519.0,78.15,78.15,78.05,78.14,11519.0
2020-11-06 15:10:00,78.1,78.19,78.06,78.18,17674.0,78.1,78.19,78.06,78.18,17674.0
2020-11-06 15:15:00,78.19,78.22,77.96,78.05,16907.0,78.19,78.22,77.96,78.05,16907.0
2020-11-06 15:20:00,78.09,78.14,77.95,78.14,17660.0,78.09,78.14,77.95,78.14,17660.0
2020-11-06 15:25:00,78.15,78.24,78.12,78.17,29561.0,78.15,78.24,78.12,78.17,29561.0
2020-11-06 15:30:00,78.13,78.39,78.1,78.31,26247.0,78.13,78.39,78.1,78.31,26247.0
2020-11-06 15:35:00,78.32,78.42,78.23,78.29,44881.0,78.32,78.42,78.23,78.29,44881.0
2020-11-06 15:40:00,78.29,78.37,78.21,78.27,32109.0,78.29,78.37,78.21,78.27,32109.0
2020-11-06 15:45:00,78.31,78.37,78.23,78.32,44837.0,78.31,78.37,78.23,78.32,44837.0
2020-11-06 15:50:00,78.35,78.38,78.17,78.17,32153.0,78.35,78.38,78.17,78.17,32153.0
2020-11-06 15:55:00,78.16,78.16,77.88,78.02,78720.0,78.16,78.16,77.88,78.02,78720.0
2020-11-09 09:30:00,82.0,84.38,81.59,84.1,214059.0,82.0,84.38,81.59,84.1,214059.0
2020-11-09 09:35:00,84.17,84.17,83.52,83.65,60570.0,84.17,84.17,83.52,83.65,60570.0
2020-11-09 09:40:00,83.77,84.78,83.75,84.48,72914.0,83.77,84.78,83.75,84.48,72914.0
2020-11-09 09:45:00,84.48,84.78,83.9,84.02,66781.0,84.48,84.78,83.9,84.02,66781.0
2020-11-09 09:50:00,84.0,84.11,83.11,83.48,59168.0,84.0,84.11,83.11,83.48,59168.0
2020-11-09 09:55:00,83.48,83.5,82.7,83.32,41467.0,83.48,83.5,82.7,83.32,41467.0
2020-11-09 10:00:00,83.23,83.83,83.06,83.78,56608.0,83.23,83.83,83.06,83.78,56608.0
2020-11-09 10:05:00,83.69,83.84,83.51,83.79,38998.0,83.69,83.84,83.51,83.79,38998.0
2020-11-09 10:10:00,83.69,83.83,83.54,83.59,58976.0,83.69,83.83,83.54,83.59,58976.0
2020-11-09 10:15:00,83.63,84.09,83.43,84.0,57606.0,83.63,84.09,83.43,84.0,57606.0
2020-11-09 10:20:00,84.01,84.14,83.42,83.86,49780.0,84.01,84.14,83.42,83.86,49780.0
2020-11-09 10:25:00,83.8,84.15,83.74,83.8,35041.0,83.8,84.15,83.74,83.8,35041.0
2020-11-09 10:30:00,83.8,83.93,83.69,83.83,35126.0,83.8,83.93,83.69,83.83,35126.0
2020-11-09 10:35:00,83.75,83.75,83.16,83.45,28545.0,83.75,83.75,83.16,83.45,28545.0
2020-11-09 10:40:00,83.47,83.83,83.38,83.78,28016.0,83.47,83.83,83.38,83.78,28016.0
2020-11-09 10:45:00,83.78,83.8,83.35,83.54,25485.0,83.78,83.8,83.35,83.54,25485.0
2020-11-09 10:50:00,83.52,83.87,83.43,83.75,27818.0,83.52,83.87,83.43,83.75,27818.0
2020-11-09 10:55:00,83.7,84.03,83.53,84.01,26012.0,83.7,84.03,83.53,84.01,26012.0
2020-11-09 11:00:00,84.0,84.18,83.79,84.03,43116.0,84.0,84.18,83.79,84.03,43116.0
2020-11-09 11:05:00,83.95,84.37,83.93,84.32,36222.0,83.95,84.37,83.93,84.32,36222.0
2020-11-09 11:10:00,84.31,84.37,83.85,83.89,21221.0,84.31,84.37,83.85,83.89,21221.0
2020-11-09 11:15:00,83.82,84.04,83.54,83.62,19099.0,83.82,84.04,83.54,83.62,19099.0
2020-11-09 11:20:00,83.68,83.96,83.6,83.84,21683.0,83.68,83.96,83.6,83.84,21683.0
2020-11-09 11:25:00,83.88,84.02,83.65,84.02,16945.0,83.88,84.02,83.65,84.02,16945.0
2020-11-09 11:30:00,83.98,84.18,83.95,83.97,15928.0,83.98,84.18,83.95,83.97,15928.0
2020-11-09 11:35:00,84.02,84.08,83.86,83.89,22831.0,84.02,84.08,83.86,83.89,22831.0
2020-11-09 11:40:00,83.93,84.11,83.86,84.06,18122.0,83.93,84.11,83.86,84.06,18122.0
2020-11-09 11:45:00,84.08,84.09,83.68,83.69,17489.0,84.08,84.09,83.68,83.69,17489.0
2020-11-09 11:50:00,83.65,84.06,83.49,83.94,17021.0,83.65,84.06,83.49,83.94,17021.0
2020-11-09 11:55:00,83.92,83.99,83.83,83.95,14834.0,83.92,83.99,83.83,83.95,14834.0
2020-11-09 12:00:00,84.0,84.2,83.95,84.09,12072.0,84.0,84.2,83.95,84.09,12072.0
2020-11-09 12:05:00,84.14,84.39,84.09,84.36,11329.0,84.14,84.39,84.09,84.36,11329.0
2020-11-09 12:10:00,84.33,84.38,84.1,84.28,15600.0,84.33,84.38,84.1,84.28,15600.0
2020-11-09 12:15:00,84.32,84.42,84.26,84.36,12536.0,84.32,84.42,84.26,84.36,12536.0
2020-11-09 12:20:00,84.39,84.67,84.35,84.62,17376.0,84.39,84.67,84.35,84.62,17376.0
2020-11-09 12:25:00,84.64,84.86,84.57,84.69,16154.0,84.64,84.86,84.57,84.69,16154.0
2020-11-09 12:30:00,84.69,84.87,84.63,84.82,17338.0,84.69,84.87,84.63,84.82,17338.0
2020-11-09 12:35:00,84.86,85.07,84.84,84.97,55841.0,84.86,85.07,84.84,84.97,55841.0
2020-11-09 12:40:00,84.99,85.09,84.86,84.92,23043.0,84.99,85.09,84.86,84.92,23043.0
2020-11-09 12:45:00,84.92,85.04,84.81,84.9,19216.0,84.92,85.04,84.81,84.9,19216.0
2020-11-09 12:50:00,84.88,85.0,84.73,85.0,19841.0,84.88,85.0,84.73,85.0,19841.0
2020-11-09 12:55:00,84.94,85.08,84.77,85.07,23003.0,84.94,85.08,84.77,85.07,23003.0
2020-11-09 13:00:00,85.08,85.24,84.92,84.99,15772.0,85.08,85.24,84.92,84.99,15772.0
2020-11-09 13:05:00,84.99,85.11,84.97,85.09,15158.0,84.99,85.11,84.97,85.09,15158.0
2020-11-09 13:10:00,85.11,85.15,84.99,85.08,17821.0,85.11,85.15,84.99,85.08,17821.0
2020-11-09 13:15:00,85.11,85.19,85.02,85.06,12083.0,85.11,85.19,85.02,85.06,12083.0
2020-11-09 13:20:00,85.06,85.07,84.89,85.05,19321.0,85.06,85.07,84.89,85.05,19321.0
2020-11-09 13:25:00,85.06,85.4,85.06,85.37,65449.0,85.06,85.4,85.06,85.37,65449.0
2020-11-09 13:30:00,85.38,85.5,85.37,85.42,24843.0,85.38,85.5,85.37,85.42,24843.0
2020-11-09 13:35:00,85.43,85.57,85.36,85.49,19251.0,85.43,85.57,85.36,85.49,19251.0
2020-11-09 13:40:00,85.46,85.61,85.37,85.6,22361.0,85.46,85.61,85.37,85.6,22361.0
2020-11-09 13:45:00,85.63,85.65,85.5,85.58,24555.0,85.63,85.65,85.5,85.58,24555.0
2020-11-09 13:50:00,85.6,85.64,85.4,85.53,15068.0,85.6,85.64,85.4,85.53,15068.0
2020-11-09 13:55:00,85.49,85.65,85.43,85.6,20978.0,85.49,85.65,85.43,85.6,20978.0
2020-11-09 14:00:00,85.58,85.68,85.42,85.47,17236.0,85.58,85.68,85.42,85.47,17236.0
2020-11-09 14:05:00,85.48,85.63,85.48,85.53,22869.0,85.48,85.63,85.48,85.53,22869.0
2020-11-09 14:10:00,85.53,85.59,85.38,85.38,19034.0,85.53,85.59,85.38,85.38,19034.0
2020-11-09 14:15:00,85.41,85.46,85.3,85.37,22778.0,85.41,85.46,85.3,85.37,22778.0
2020-11-09 14:20:00,85.37,85.37,85.17,85.31,30613.0,85.37,85.37,85.17,85.31,30613.0
2020-11-09 14:25:00,85.32,85.47,85.25,85.42,30499.0,85.32,85.47,85.25,85.42,30499.0
2020-11-09 14:30:00,85.44,85.47,85.33,85.44,28011.0,85.44,85.47,85.33,85.44,28011.0
2020-11-09 14:35:00,85.41,85.7,85.39,85.66,25399.0,85.41,85.7,85.39,85.66,25399.0
2020-11-09 14:40:00,85.66,85.78,85.54,85.76,34542.0,85.66,85.78,85.54,85.76,34542.0
2020-11-09 14:45:00,85.72,85.75,85.57,85.7,23011.0,85.72,85.75,85.57,85.7,23011.0
2020-11-09 14:50:00,85.7,85.7,85.52,85.56,20968.0,85.7,85.7,85.52,85.56,20968.0
2020-11-09 14:55:00,85.6,85.69,85.53,85.66,23522.0,85.6,85.69,85.53,85.66,23522.0
2020-11-09 15:00:00,85.66,85.83,85.57,85.76,28441.0,85.66,85.83,85.57,85.76,28441.0
2020-11-09 15:05:00,85.75,85.77,85.51,85.6,30056.0,85.75,85.77,85.51,85.6,30056.0
2020-11-09 15:10:00,85.64,85.64,85.28,85.28,17749.0,85.64,85.64,85.28,85.28,17749.0
2020-11-09 15:15:00,85.29,85.3,85.03,85.03,83642.0,85.29,85.3,85.03,85.03,83642.0
2020-11-09 15:20:00,85.05,85.05,84.69,84.97,25304.0,85.05,85.05,84.69,84.97,25304.0
2020-11-09 15:25:00,84.97,85.02,84.71,84.84,27887.0,84.97,85.02,84.71,84.84,27887.0
2020-11-09 15:30:00,84.88,85.21,84.88,85.09,50114.0,84.88,85.21,84.88,85.09,50114.0
2020-11-09 15:35:00,85.12,85.39,85.12,85.26,54357.0,85.12,85.39,85.12,85.26,54357.0
2020-11-09 15:40:00,85.25,85.28,84.87,84.94,55570.0,85.25,85.28,84.87,84.94,55570.0
2020-11-09 15:45:00,84.94,84.98,84.73,84.79,49581.0,84.94,84.98,84.73,84.79,49581.0
2020-11-09 15:50:00,84.76,84.8,84.48,84.58,98022.0,84.76,84.8,84.48,84.58,98022.0
2020-11-09 15:55:00,84.61,84.61,83.92,84.04,209561.0,84.61,84.61,83.92,84.04,209561.0
2020-11-10 09:30:00,83.7,83.96,82.59,82.73,60366.0,83.7,83.96,82.59,82.73,60366.0
2020-11-10 09:35:00,82.66,82.8,82.1,82.21,24043.0,82.66,82.8,82.1,82.21,24043.0
2020-11-10 09:40:00,82.2,82.9,82.08,82.16,13309.0,82.2,82.9,82.08,82.16,13309.0
2020-11-10 09:45:00,82.05,82.34,81.82,82.13,31606.0,82.05,82.34,81.82,82.13,31606.0
2020-11-10 09:50:00,82.22,82.41,82.16,82.36,19984.0,82.22,82.41,82.16,82.36,19984.0
2020-11-10 09:55:00,82.3,82.4,81.94,82.08,143127.0,82.3,82.4,81.94,82.08,143127.0
2020-11-10 10:00:00,82.13,82.28,81.95,82.21,55412.0,82.13,82.28,81.95,82.21,55412.0
2020-11-10 10:05:00,82.2,82.22,81.81,82.07,26311.0,82.2,82.22,81.81,82.07,26311.0
2020-11-10 10:10:00,82.17,82.25,81.64,81.64,25268.0,82.17,82.25,81.64,81.64,25268.0
2020-11-10 10:15:00,81.58,81.83,81.54,81.83,20636.0,81.58,81.83,81.54,81.83,20636.0
2020-11-10 10:20:00,81.78,81.86,81.17,81.19,15478.0,81.78,81.86,81.17,81.19,15478.0
2020-11-10 10:25:00,81.25,81.32,81.04,81.24,18045.0,81.25,81.32,81.04,81.24,18045.0
2020-11-10 10:30:00,81.24,81.67,81.17,81.61,15799.0,81.24,81.67,81.17,81.61,15799.0
2020-11-10 10:35:00,81.66,81.7,81.48,81.52,37495.0,81.66,81.7,81.48,81.52,37495.0
2020-11-10 10:40:00,81.56,81.62,81.16,81.3,33122.0,81.56,81.62,81.16,81.3,33122.0
2020-11-10 10:45:00,81.32,81.5,81.18,81.4,9512.0,81.32,81.5,81.18,81.4,9512.0
2020-11-10 10:50:00,81.44,81.45,81.24,81.3,11301.0,81.44,81.45,81.24,81.3,11301.0
2020-11-10 10:55:00,81.18,81.32,81.03,81.2,23073.0,81.18,81.32,81.03,81.2,23073.0
2020-11-10 11:00:00,81.12,81.44,81.03,81.44,15915.0,81.12,81.44,81.03,81.44,15915.0
2020-11-10 11:05:00,81.47,81.5,81.33,81.44,17525.0,81.47,81.5,81.33,81.44,17525.0
2020-11-10 11:10:00,81.44,81.5,81.24,81.43,33146.0,81.44,81.5,81.24,81.43,33146.0
2020-11-10 11:15:00,81.52,81.79,81.42,81.72,12083.0,81.52,81.79,81.42,81.72,12083.0
2020-11-10 11:20:00,81.7,81.92,81.66,81.89,21600.0,81.7,81.92,81.66,81.89,21600.0
2020-11-10 11:25:00,81.91,82.03,81.79,81.88,17485.0,81.91,82.03,81.79,81.88,17485.0
2020-11-10 11:30:00,81.9,81.93,81.56,81.56,8237.0,81.9,81.93,81.56,81.56,8237.0
2020-11-10 11:35:00,81.52,81.79,81.52,81.78,26275.0,81.52,81.79,81.52,81.78,26275.0
2020-11-10 11:40:00,81.82,81.92,81.75,81.75,37778.0,81.82,81.92,81.75,81.75,37778.0
2020-11-10 11:45:00,81.75,81.89,81.74,81.76,21590.0,81.75,81.89,81.74,81.76,21590.0
2020-11-10 11:50:00,81.72,82.03,81.71,81.98,37371.0,81.72,82.03,81.71,81.98,37371.0
2020-11-10 11:55:00,81.98,82.3,81.94,82.29,18260.0,81.98,82.3,81.94,82.29,18260.0
2020-11-10 12:00:00,82.23,82.43,82.06,82.33,12780.0,82.23,82.43,82.06,82.33,12780.0
2020-11-10 12:05:00,82.33,82.5,82.21,82.45,9562.0,82.33,82.5,82.21,82.45,9562.0
2020-11-10 12:10:00,82.45,82.47,82.31,82.37,29522.0,82.45,82.47,82.31,82.37,29522.0
2020-11-10 12:15:00,82.4,82.43,82.3,82.34,17267.0,82.4,82.43,82.3,82.34,17267.0
2020-11-10 12:20:00,82.31,82.33,82.17,82.27,13375.0,82.31,82.33,82.17,82.27,13375.0
2020-11-10 12:25:00,82.26,82.31,82.17,82.27,36434.0,82.26,82.31,82.17,82.27,36434.0
2020-11-10 12:30:00,82.28,82.66,82.28,82.55,17289.0,82.28,82.66,82.28,82.55,17289.0
2020-11-10 12:35:00,82.54,82.84,82.49,82.81,33787.0,82.54,82.84,82.49,82.81,33787.0
2020-11-10 12:40:00,82.79,82.82,82.65,82.68,18131.0,82.79,82.82,82.65,82.68,18131.0
2020-11-10 12:45:00,82.68,82.73,82.58,82.6,21127.0,82.68,82.73,82.58,82.6,21127.0
2020-11-10 12:50:00,82.59,82.59,82.28,82.35,10333.0,82.59,82.59,82.28,82.35,10333.0
2020-11-10 12:55:00,82.37,82.38,82.15,82.17,13318.0,82.37,82.38,82.15,82.17,13318.0
2020-11-10 13:00:00,82.17,82.28,82.12,82.14,16128.0,82.17,82.28,82.12,82.14,16128.0
2020-11-10 13:05:00,82.22,82.32,82.16,82.17,7218.0,82.22,82.32,82.16,82.17,7218.0
2020-11-10 13:10:00,82.24,82.26,81.93,81.93,14185.0,82.24,82.26,81.93,81.93,14185.0
2020-11-10 13:15:00,81.92,81.93,81.77,81.82,22103.0,81.92,81.93,81.77,81.82,22103.0
2020-11-10 13:20:00,81.82,81.84,81.7,81.7,10842.0,81.82,81.84,81.7,81.7,10842.0
2020-11-10 13:25:00,81.7,81.73,81.48,81.52,9766.0,81.7,81.73,81.48,81.52,9766.0
2020-11-10 13:30:00,81.49,81.51,81.25,81.28,23927.0,81.49,81.51,81.25,81.28,23927.0
2020-11-10 13:35:00,81.31,81.48,81.17,81.43,76317.0,81.31,81.48,81.17,81.43,76317.0
2020-11-10 13:40:00,81.41,81.69,81.41,81.61,25643.0,81.41,81.69,81.41,81.61,25643.0
2020-11-10 13:45:00,81.62,81.63,81.45,81.48,15377.0,81.62,81.63,81.45,81.48,15377.0
2020-11-10 13:50:00,81.49,81.69,81.49,81.65,11608.0,81.49,81.69,81.49,81.65,11608.0
2020-11-10 13:55:00,81.65,81.8,81.57,81.74,11100.0,81.65,81.8,81.57,81.74,11100.0
2020-11-10 14:00:00,81.77,81.79,81.59,81.63,6916.0,81.77,81.79,81.59,81.63,6916.0
2020-11-10 14:05:00,81.68,81.77,81.54,81.59,9180.0,81.68,81.77,81.54,81.59,9180.0
2020-11-10 14:10:00,81.64,81.64,81.32,81.52,20825.0,81.64,81.64,81.32,81.52,20825.0
2020-11-10 14:15:00,81.54,81.54,81.28,81.28,18707.0,81.54,81.54,81.28,81.28,18707.0
2020-11-10 14:20:00,81.3,81.37,81.14,81.29,37541.0,81.3,81.37,81.14,81.29,37541.0
2020-11-10 14:25:00,81.37,81.45,81.12,81.16,15922.0,81.37,81.45,81.12,81.16,15922.0
2020-11-10 14:30:00,81.22,81.47,81.18,81.37,19063.0,81.22,81.47,81.18,81.37,19063.0
2020-11-10 14:35:00,81.38,81.55,81.27,81.48,17235.0,81.38,81.55,81.27,81.48,17235.0
2020-11-10 14:40:00,81.48,81.63,81.4,81.48,35300.0,81.48,81.63,81.4,81.48,35300.0
2020-11-10 14:45:00,81.51,81.61,81.4,81.46,27224.0,81.51,81.61,81.4,81.46,27224.0
2020-11-10 14:50:00,81.46,81.57,81.42,81.44,29071.0,81.46,81.57,81.42,81.44,29071.0
2020-11-10 14:55:00,81.44,81.52,81.31,81.38,25516.0,81.44,81.52,81.31,81.38,25516.0
2020-11-10 15:00:00,81.36,81.51,81.34,81.34,21019.0,81.36,81.51,81.34,81.34,21019.0
2020-11-10 15:05:00,81.36,81.42,81.28,81.37,49165.0,81.36,81.42,81.28,81.37,49165.0
2020-11-10 15:10:00,81.37,81.48,81.25,81.29,10536.0,81.37,81.48,81.25,81.29,10536.0
2020-11-10 15:15:00,81.28,81.45,81.27,81.4,35554.0,81.28,81.45,81.27,81.4,35554.0
2020-11-10 15:20:00,81.4,81.57,81.35,81.5,13358.0,81.4,81.57,81.35,81.5,13358.0
2020-11-10 15:25:00,81.53,81.6,81.44,81.52,20218.0,81.53,81.6,81.44,81.52,20218.0
2020-11-10 15:30:00,81.51,81.53,81.39,81.43,14040.0,81.51,81.53,81.39,81.43,14040.0
2020-11-10 15:35:00,81.45,81.54,81.38,81.42,35524.0,81.45,81.54,81.38,81.42,35524.0
2020-11-10 15:40:00,81.46,81.64,81.45,81.58,53872.0,81.46,81.64,81.45,81.58,53872.0
2020-11-10 15:45:00,81.58,81.59,81.33,81.38,60976.0,81.58,81.59,81.33,81.38,60976.0
2020-11-10 15:50:00,81.38,81.5,81.26,81.41,70634.0,81.38,81.5,81.26,81.41,70634.0
2020-11-10 15:55:00,81.4,81.47,81.0,81.22,217432.0,81.4,81.47,81.0,81.22,217432.0
2020-11-11 09:30:00,81.76,81.76,80.77,81.13,42022.0,81.76,81.76,80.77,81.13,42022.0
2020-11-11 09:35:00,81.12,81.27,80.66,80.86,15615.0,81.12,81.27,80.66,80.86,15615.0
2020-11-11 09:40:00,80.87,81.24,80.58,80.87,9356.0,80.87,81.24,80.58,80.87,9356.0
2020-11-11 09:45:00,80.95,81.07,80.5,80.56,28402.0,80.95,81.07,80.5,80.56,28402.0
2020-11-11 09:50:00,80.56,80.67,80.36,80.59,20065.0,80.56,80.67,80.36,80.59,20065.0
2020-11-11 09:55:00,80.58,80.58,80.24,80.31,14724.0,80.58,80.58,80.24,80.31,14724.0
2020-11-11 10:00:00,80.37,80.65,80.24,80.58,36894.0,80.37,80.65,80.24,80.58,36894.0
2020-11-11 10:05:00,80.59,80.73,80.17,80.17,22889.0,80.59,80.73,80.17,80.17,22889.0
2020-11-11 10:10:00,80.18,80.37,80.15,80.33,19062.0,80.18,80.37,80.15,80.33,19062.0
2020-11-11 10:15:00,80.32,80.37,79.98,80.0,34420.0,80.32,80.37,79.98,80.0,34420.0
2020-11-11 10:20:00,80.0,80.36,79.99,80.18,76692.0,80.0,80.36,79.99,80.18,76692.0
2020-11-11 10:25:00,80.18,80.27,80.05,80.25,16835.0,80.18,80.27,80.05,80.25,16835.0
2020-11-11 10:30:00,80.25,80.29,80.0,80.2,17201.0,80.25,80.29,80.0,80.2,17201.0
2020-11-11 10:35:00,80.26,80.4,80.18,80.24,10296.0,80.26,80.4,80.18,80.24,10296.0
2020-11-11 10:40:00,80.24,80.27,79.92,80.05,314316.0,80.24,80.27,79.92,80.05,314316.0
2020-11-11 10:45:00,80.09,80.59,80.07,80.5,30354.0,80.09,80.59,80.07,80.5,30354.0
2020-11-11 10:50:00,80.55,80.76,80.31,80.38,28125.0,80.55,80.76,80.31,80.38,28125.0
2020-11-11 10:55:00,80.4,80.61,80.37,80.54,15186.0,80.4,80.61,80.37,80.54,15186.0
2020-11-11 11:00:00,80.62,80.72,80.19,80.71,17597.0,80.62,80.72,80.19,80.71,17597.0
2020-11-11 11:05:00,80.68,80.87,80.65,80.85,5428.0,80.68,80.87,80.65,80.85,5428.0
2020-11-11 11:10:00,80.85,80.89,80.69,80.77,4950.0,80.85,80.89,80.69,80.77,4950.0
2020-11-11 11:15:00,80.77,80.77,80.66,80.69,4879.0,80.77,80.77,80.66,80.69,4879.0
2020-11-11 11:20:00,80.75,80.75,80.58,80.61,5444.0,80.75,80.75,80.58,80.61,5444.0
2020-11-11 11:25:00,80.61,80.74,80.58,80.69,15582.0,80.61,80.74,80.58,80.69,15582.0
2020-11-11 11:30:00,80.67,80.71,80.62,80.71,5303.0,80.67,80.71,80.62,80.71,5303.0
2020-11-11 11:35:00,80.71,80.79,80.66,80.67,8499.0,80.71,80.79,80.66,80.67,8499.0
2020-11-11 11:40:00,80.65,80.75,80.65,80.72,14727.0,80.65,80.75,80.65,80.72,14727.0
2020-11-11 11:45:00,80.74,80.76,80.63,80.63,11602.0,80.74,80.76,80.63,80.63,11602.0
2020-11-11 11:50:00,80.63,80.64,80.46,80.49,10993.0,80.63,80.64,80.46,80.49,10993.0
2020-11-11 11:55:00,80.48,80.59,80.48,80.58,14633.0,80.48,80.59,80.48,80.58,14633.0
2020-11-11 12:00:00,80.56,80.59,80.46,80.5,8096.0,80.56,80.59,80.46,80.5,8096.0
2020-11-11 12:05:00,80.5,80.51,80.4,80.5,10933.0,80.5,80.51,80.4,80.5,10933.0
2020-11-11 12:10:00,80.48,80.5,80.43,80.44,5280.0,80.48,80.5,80.43,80.44,5280.0
2020-11-11 12:15:00,80.45,80.55,80.45,80.54,7043.0,80.45,80.55,80.45,80.54,7043.0
2020-11-11 12:20:00,80.55,80.65,80.54,80.63,6537.0,80.55,80.65,80.54,80.63,6537.0
2020-11-11 12:25:00,80.63,80.68,80.59,80.66,13147.0,80.63,80.68,80.59,80.66,13147.0
2020-11-11 12:30:00,80.67,80.68,80.58,80.67,13254.0,80.67,80.68,80.58,80.67,13254.0
2020-11-11 12:35:00,80.67,80.67,80.54,80.62,7657.0,80.67,80.67,80.54,80.62,7657.0
2020-11-11 12:40:00,80.6,80.66,80.6,80.65,12407.0,80.6,80.66,80.6,80.65,12407.0
2020-11-11 12:45:00,80.65,80.65,80.49,80.49,6709.0,80.65,80.65,80.49,80.49,6709.0
2020-11-11 12:50:00,80.49,80.6,80.49,80.56,10453.0,80.49,80.6,80.49,80.56,10453.0
2020-11-11 12:55:00,80.6,80.6,80.49,80.55,9268.0,80.6,80.6,80.49,80.55,9268.0
2020-11-11 13:00:00,80.55,80.62,80.53,80.54,11005.0,80.55,80.62,80.53,80.54,11005.0
2020-11-11 13:05:00,80.54,80.61,80.48,80.59,9445.0,80.54,80.61,80.48,80.59,9445.0
2020-11-11 13:10:00,80.59,80.62,80.55,80.57,3860.0,80.59,80.62,80.55,80.57,3860.0
2020-11-11 13:15:00,80.6,80.66,80.56,80.6,4989.0,80.6,80.66,80.56,80.6,4989.0
2020-11-11 13:20:00,80.62,80.62,80.53,80.58,9409.0,80.62,80.62,80.53,80.58,9409.0
2020-11-11 13:25:00,80.54,80.57,80.49,80.55,5995.0,80.54,80.57,80.49,80.55,5995.0
2020-11-11 13:30:00,80.54,80.56,80.31,80.42,14112.0,80.54,80.56,80.31,80.42,14112.0
2020-11-11 13:35:00,80.44,80.52,80.38,80.42,6245.0,80.44,80.52,80.38,80.42,6245.0
2020-11-11 13:40:00,80.42,80.43,80.25,80.28,8799.0,80.42,80.43,80.25,80.28,8799.0
2020-11-11 13:45:00,80.27,80.27,80.14,80.14,9931.0,80.27,80.27,80.14,80.14,9931.0
2020-11-11 13:50:00,80.15,80.24,80.1,80.16,11249.0,80.15,80.24,80.1,80.16,11249.0
2020-11-11 13:55:00,80.16,80.16,79.99,80.02,7114.0,80.16,80.16,79.99,80.02,7114.0
2020-11-11 14:00:00,80.02,80.11,79.99,80.09,11476.0,80.02,80.11,79.99,80.09,11476.0
2020-11-11 14:05:00,80.09,80.09,80.0,80.01,8380.0,80.09,80.09,80.0,80.01,8380.0
2020-11-11 14:10:00,80.0,80.11,80.0,80.02,11071.0,80.0,80.11,80.0,80.02,11071.0
2020-11-11 14:15:00,80.0,80.03,79.95,80.0,23044.0,80.0,80.03,79.95,80.0,23044.0
2020-11-11 14:20:00,80.0,80.05,79.94,80.01,15550.0,80.0,80.05,79.94,80.01,15550.0
2020-11-11 14:25:00,80.01,80.01,79.84,79.85,14184.0,80.01,80.01,79.84,79.85,14184.0
2020-11-11 14:30:00,79.87,80.03,79.85,79.86,14241.0,79.87,80.03,79.85,79.86,14241.0
2020-11-11 14:35:00,79.87,79.87,79.53,79.55,27188.0,79.87,79.87,79.53,79.55,27188.0
2020-11-11 14:40:00,79.55,79.62,79.49,79.54,23414.0,79.55,79.62,79.49,79.54,23414.0
2020-11-11 14:45:00,79.54,79.67,79.21,79.36,29868.0,79.54,79.67,79.21,79.36,29868.0
2020-11-11 14:50:00,79.38,79.57,79.27,79.29,19383.0,79.38,79.57,79.27,79.29,19383.0
2020-11-11 14:55:00,79.29,79.71,79.25,79.52,24054.0,79.29,79.71,79.25,79.52,24054.0
2020-11-11 15:00:00,79.52,79.69,79.52,79.6,10432.0,79.52,79.69,79.52,79.6,10432.0
2020-11-11 15:05:00,79.65,79.71,79.63,79.7,7354.0,79.65,79.71,79.63,79.7,7354.0
2020-11-11 15:10:00,79.72,79.99,79.67,79.95,18585.0,79.72,79.99,79.67,79.95,18585.0
2020-11-11 15:15:00,79.99,79.99,79.88,79.95,21314.0,79.99,79.99,79.88,79.95,21314.0
2020-11-11 15:20:00,79.97,79.97,79.78,79.79,17579.0,79.97,79.97,79.78,79.79,17579.0
2020-11-11 15:25:00,79.77,79.9,79.76,79.78,18686.0,79.77,79.9,79.76,79.78,18686.0
2020-11-11 15:30:00,79.76,79.81,79.7,79.76,15405.0,79.76,79.81,79.7,79.76,15405.0
2020-11-11 15:35:00,79.76,79.84,79.67,79.81,21751.0,79.76,79.84,79.67,79.81,21751.0
2020-11-11 15:40:00,79.83,79.97,79.8,79.95,29534.0,79.83,79.97,79.8,79.95,29534.0
2020-11-11 15:45:00,79.94,80.09,79.94,80.06,21130.0,79.94,80.09,79.94,80.06,21130.0
2020-11-11 15:50:00,80.09,80.3,80.05,80.17,49495.0,80.09,80.3,80.05,80.17,49495.0
2020-11-11 15:55:00,80.19,80.19,79.98,80.01,90831.0,80.19,80.19,79.98,80.01,90831.0
2020-11-12 09:30:00,79.38,79.76,78.34,79.23,75871.0,79.38,79.76,78.34,79.23,75871.0
2020-11-12 09:35:00,79.23,79.52,79.01,79.4,42079.0,79.23,79.52,79.01,79.4,42079.0
2020-11-12 09:40:00,79.5,79.68,79.38,79.67,14915.0,79.5,79.68,79.38,79.67,14915.0
2020-11-12 09:45:00,79.71,80.01,79.48,79.48,22985.0,79.71,80.01,79.48,79.48,22985.0
2020-11-12 09:50:00,79.5,79.83,79.48,79.66,17484.0,79.5,79.83,79.48,79.66,17484.0
2020-11-12 09:55:00,79.6,79.85,79.42,79.81,10858.0,79.6,79.85,79.42,79.81,10858.0
2020-11-12 10:00:00,79.81,80.0,79.77,79.92,15497.0,79.81,80.0,79.77,79.92,15497.0
2020-11-12 10:05:00,79.98,80.18,79.95,80.17,23382.0,79.98,80.18,79.95,80.17,23382.0
2020-11-12 10:10:00,80.2,80.35,80.06,80.2,13822.0,80.2,80.35,80.06,80.2,13822.0
2020-11-12 10:15:00,80.18,80.22,80.1,80.18,14094.0,80.18,80.22,80.1,80.18,14094.0
2020-11-12 10:20:00,80.17,80.29,80.06,80.06,17185.0,80.17,80.29,80.06,80.06,17185.0
2020-11-12 10:25:00,80.1,80.13,79.98,80.11,14214.0,80.1,80.13,79.98,80.11,14214.0
2020-11-12 10:30:00,80.09,80.2,80.05,80.2,20197.0,80.09,80.2,80.05,80.2,20197.0
2020-11-12 10:35:00,80.18,80.6,80.17,80.58,43223.0,80.18,80.6,80.17,80.58,43223.0
2020-11-12 10:40:00,80.6,80.6,80.36,80.45,13662.0,80.6,80.6,80.36,80.45,13662.0
2020-11-12 10:45:00,80.44,80.48,80.32,80.44,10494.0,80.44,80.48,80.32,80.44,10494.0
2020-11-12 10:50:00,80.44,80.46,80.31,80.4,17926.0,80.44,80.46,80.31,80.4,17926.0
2020-11-12 10:55:00,80.38,80.44,80.34,80.38,34499.0,80.38,80.44,80.34,80.38,34499.0
2020-11-12 11:00:00,80.4,80.55,80.39,80.41,18183.0,80.4,80.55,80.39,80.41,18183.0
2020-11-12 11:05:00,80.35,80.4,80.26,80.27,26271.0,80.35,80.4,80.26,80.27,26271.0
2020-11-12 11:10:00,80.3,80.3,80.05,80.09,17297.0,80.3,80.3,80.05,80.09,17297.0
2020-11-12 11:15:00,80.11,80.16,80.02,80.15,19125.0,80.11,80.16,80.02,80.15,19125.0
2020-11-12 11:20:00,80.14,80.2,80.09,80.16,24432.0,80.14,80.2,80.09,80.16,24432.0
2020-11-12 11:25:00,80.15,80.31,80.12,80.29,12412.0,80.15,80.31,80.12,80.29,12412.0
2020-11-12 11:30:00,80.31,80.31,80.11,80.18,11870.0,80.31,80.31,80.11,80.18,11870.0
2020-11-12 11:35:00,80.17,80.29,80.16,80.22,6989.0,80.17,80.29,80.16,80.22,6989.0
2020-11-12 11:40:00,80.18,80.25,80.11,80.14,19544.0,80.18,80.25,80.11,80.14,19544.0
2020-11-12 11:45:00,80.14,80.24,80.05,80.07,16955.0,80.14,80.24,80.05,80.07,16955.0
2020-11-12 11:50:00,80.06,80.17,80.06,80.11,9773.0,80.06,80.17,80.06,80.11,9773.0
2020-11-12 11:55:00,80.07,80.17,80.07,80.17,14105.0,80.07,80.17,80.07,80.17,14105.0
2020-11-12 12:00:00,80.18,80.2,80.09,80.19,12721.0,80.18,80.2,80.09,80.19,12721.0
2020-11-12 12:05:00,80.19,80.21,80.14,80.19,11570.0,80.19,80.21,80.14,80.19,11570.0
2020-11-12 12:10:00,80.16,80.21,80.1,80.21,10205.0,80.16,80.21,80.1,80.21,10205.0
2020-11-12 12:15:00,80.18,80.2,80.09,80.16,13555.0,80.18,80.2,80.09,80.16,13555.0
2020-11-12 12:20:00,80.17,80.18,80.07,80.07,11928.0,80.17,80.18,80.07,80.07,11928.0
2020-11-12 12:25:00,80.08,80.08,79.96,80.02,27173.0,80.08,80.08,79.96,80.02,27173.0
2020-11-12 12:30:00,80.0,80.1,79.96,80.0,15513.0,80.0,80.1,79.96,80.0,15513.0
2020-11-12 12:35:00,79.98,80.02,79.94,79.96,9596.0,79.98,80.02,79.94,79.96,9596.0
2020-11-12 12:40:00,79.94,80.0,79.87,79.95,10347.0,79.94,80.0,79.87,79.95,10347.0
2020-11-12 12:45:00,79.95,79.96,79.73,79.73,22109.0,79.95,79.96,79.73,79.73,22109.0
2020-11-12 12:50:00,79.72,79.96,79.69,79.94,16155.0,79.72,79.96,79.69,79.94,16155.0
2020-11-12 12:55:00,79.91,79.95,79.82,79.86,17823.0,79.91,79.95,79.82,79.86,17823.0
2020-11-12 13:00:00,79.88,79.89,79.72,79.73,22558.0,79.88,79.89,79.72,79.73,22558.0
2020-11-12 13:05:00,79.71,79.72,79.55,79.61,7726.0,79.71,79.72,79.55,79.61,7726.0
2020-11-12 13:10:00,79.61,79.61,79.43,79.54,9513.0,79.61,79.61,79.43,79.54,9513.0
2020-11-12 13:15:00,79.62,79.65,79.42,79.57,10351.0,79.62,79.65,79.42,79.57,10351.0
2020-11-12 13:20:00,79.57,79.61,79.45,79.58,20577.0,79.57,79.61,79.45,79.58,20577.0
2020-11-12 13:25:00,79.58,79.62,79.48,79.59,15108.0,79.58,79.62,79.48,79.59,15108.0
2020-11-12 13:30:00,79.56,79.67,79.48,79.56,11130.0,79.56,79.67,79.48,79.56,11130.0
2020-11-12 13:35:00,79.56,79.75,79.55,79.71,15429.0,79.56,79.75,79.55,79.71,15429.0
2020-11-12 13:40:00,79.69,79.94,79.68,79.77,21566.0,79.69,79.94,79.68,79.77,21566.0
2020-11-12 13:45:00,79.77,79.8,79.66,79.69,8390.0,79.77,79.8,79.66,79.69,8390.0
2020-11-12 13:50:00,79.67,79.83,79.64,79.83,7713.0,79.67,79.83,79.64,79.83,7713.0
2020-11-12 13:55:00,79.79,79.95,79.75,79.94,6408.0,79.79,79.95,79.75,79.94,6408.0
2020-11-12 14:00:00,79.94,80.09,79.89,80.03,24465.0,79.94,80.09,79.89,80.03,24465.0
2020-11-12 14:05:00,80.04,80.05,79.83,79.91,22598.0,80.04,80.05,79.83,79.91,22598.0
2020-11-12 14:10:00,79.91,79.93,79.77,79.79,20626.0,79.91,79.93,79.77,79.79,20626.0
2020-11-12 14:15:00,79.79,79.84,79.76,79.8,15757.0,79.79,79.84,79.76,79.8,15757.0
2020-11-12 14:20:00,79.8,79.96,79.78,79.83,16608.0,79.8,79.96,79.78,79.83,16608.0
2020-11-12 14:25:00,79.83,79.95,79.83,79.87,14573.0,79.83,79.95,79.83,79.87,14573.0
2020-11-12 14:30:00,79.86,80.01,79.8,79.92,12519.0,79.86,80.01,79.8,79.92,12519.0
2020-11-12 14:35:00,79.91,80.01,79.89,79.89,15301.0,79.91,80.01,79.89,79.89,15301.0
2020-11-12 14:40:00,79.88,79.91,79.72,79.75,19400.0,79.88,79.91,79.72,79.75,19400.0
2020-11-12 14:45:00,79.75,79.84,79.72,79.84,13624.0,79.75,79.84,79.72,79.84,13624.0
2020-11-12 14:50:00,79.83,79.94,79.8,79.91,16313.0,79.83,79.94,79.8,79.91,16313.0
2020-11-12 14:55:00,79.89,79.91,79.82,79.89,15186.0,79.89,79.91,79.82,79.89,15186.0
2020-11-12 15:00:00,79.87,79.88,79.75,79.75,23735.0,79.87,79.88,79.75,79.75,23735.0
2020-11-12 15:05:00,79.74,79.77,79.68,79.76,23110.0,79.74,79.77,79.68,79.76,23110.0
2020-11-12 15:10:00,79.77,79.84,79.71,79.83,18553.0,79.77,79.84,79.71,79.83,18553.0
2020-11-12 15:15:00,79.79,80.0,79.77,79.95,15028.0,79.79,80.0,79.77,79.95,15028.0
2020-11-12 15:20:00,79.97,79.99,79.84,79.94,17860.0,79.97,79.99,79.84,79.94,17860.0
2020-11-12 15:25:00,79.95,79.96,79.85,79.91,19734.0,79.95,79.96,79.85,79.91,19734.0
2020-11-12 15:30:00,79.9,79.91,79.79,79.84,24761.0,79.9,79.91,79.79,79.84,24761.0
2020-11-12 15:35:00,79.82,80.03,79.78,80.02,30869.0,79.82,80.03,79.78,80.02,30869.0
2020-11-12 15:40:00,80.02,80.07,79.93,79.99,29996.0,80.02,80.07,79.93,79.99,29996.0
2020-11-12 15:45:00,80.0,80.05,79.79,79.96,86826.0,80.0,80.05,79.79,79.96,86826.0
2020-11-12 15:50:00,80.0,80.22,80.0,80.17,107854.0,80.0,80.22,80.0,80.17,107854.0
2020-11-12 15:55:00,80.15,80.38,80.06,80.32,105809.0,80.15,80.38,80.06,80.32,105809.0
2020-11-13 09:30:00,80.34,80.8,79.89,80.51,66442.0,80.34,80.8,79.89,80.51,66442.0
2020-11-13 09:35:00,80.65,81.12,80.33,81.12,21740.0,80.65,81.12,80.33,81.12,21740.0
2020-11-13 09:40:00,81.13,81.24,80.97,81.17,17570.0,81.13,81.24,80.97,81.17,17570.0
2020-11-13 09:45:00,81.23,81.55,81.19,81.4,13580.0,81.23,81.55,81.19,81.4,13580.0
2020-11-13 09:50:00,81.44,81.58,81.31,81.43,22322.0,81.44,81.58,81.31,81.43,22322.0
2020-11-13 09:55:00,81.42,81.52,81.3,81.37,17232.0,81.42,81.52,81.3,81.37,17232.0
2020-11-13 10:00:00,81.38,81.45,81.33,81.42,13236.0,81.38,81.45,81.33,81.42,13236.0
2020-11-13 10:05:00,81.43,81.46,81.13,81.15,13253.0,81.43,81.46,81.13,81.15,13253.0
2020-11-13 10:10:00,81.12,81.16,80.95,80.99,52322.0,81.12,81.16,80.95,80.99,52322.0
2020-11-13 10:15:00,80.98,81.02,80.79,80.91,42232.0,80.98,81.02,80.79,80.91,42232.0
2020-11-13 10:20:00,80.9,81.06,80.9,81.01,13277.0,80.9,81.06,80.9,81.01,13277.0
2020-11-13 10:25:00,81.02,81.04,80.92,80.94,12125.0,81.02,81.04,80.92,80.94,12125.0
2020-11-13 10:30:00,80.95,81.0,80.85,80.92,39444.0,80.95,81.0,80.85,80.92,39444.0
2020-11-13 10:35:00,80.94,81.0,80.91,80.91,10054.0,80.94,81.0,80.91,80.91,10054.0
2020-11-13 10:40:00,80.91,81.0,80.86,81.0,17139.0,80.91,81.0,80.86,81.0,17139.0
2020-11-13 10:45:00,80.98,81.06,80.97,81.03,19933.0,80.98,81.06,80.97,81.03,19933.0
2020-11-13 10:50:00,81.04,81.1,80.85,80.9,13458.0,81.04,81.1,80.85,80.9,13458.0
2020-11-13 10:55:00,80.89,80.89,80.73,80.89,9939.0,80.89,80.89,80.73,80.89,9939.0
2020-11-13 11:00:00,80.98,81.08,80.94,81.08,19344.0,80.98,81.08,80.94,81.08,19344.0
2020-11-13 11:05:00,81.12,81.29,81.12,81.29,6235.0,81.12,81.29,81.12,81.29,6235.0
2020-11-13 11:10:00,81.26,81.3,81.15,81.17,7830.0,81.26,81.3,81.15,81.17,7830.0
2020-11-13 11:15:00,81.17,81.28,81.14,81.28,5826.0,81.17,81.28,81.14,81.28,5826.0
2020-11-13 11:20:00,81.3,81.38,81.25,81.38,11646.0,81.3,81.38,81.25,81.38,11646.0
2020-11-13 11:25:00,81.36,81.41,81.19,81.21,12823.0,81.36,81.41,81.19,81.21,12823.0
2020-11-13 11:30:00,81.23,81.29,81.11,81.14,7275.0,81.23,81.29,81.11,81.14,7275.0
2020-11-13 11:35:00,81.16,81.24,81.16,81.18,5079.0,81.16,81.24,81.16,81.18,5079.0
2020-11-13 11:40:00,81.21,81.29,81.21,81.25,5851.0,81.21,81.29,81.21,81.25,5851.0
2020-11-13 11:45:00,81.23,81.3,81.22,81.27,7369.0,81.23,81.3,81.22,81.27,7369.0
2020-11-13 11:50:00,81.29,81.33,81.18,81.21,7357.0,81.29,81.33,81.18,81.21,7357.0
2020-11-13 11:55:00,81.21,81.24,81.08,81.15,4406.0,81.21,81.24,81.08,81.15,4406.0
2020-11-13 12:00:00,81.16,81.23,81.12,81.16,7401.0,81.16,81.23,81.12,81.16,7401.0
2020-11-13 12:05:00,81.17,81.19,81.06,81.1,5484.0,81.17,81.19,81.06,81.1,5484.0
2020-11-13 12:10:00,81.13,81.25,81.13,81.16,5888.0,81.13,81.25,81.13,81.16,5888.0
2020-11-13 12:15:00,81.12,81.25,81.09,81.25,9512.0,81.12,81.25,81.09,81.25,9512.0
2020-11-13 12:20:00,81.23,81.26,81.16,81.24,8469.0,81.23,81.26,81.16,81.24,8469.0
2020-11-13 12:25:00,81.26,81.27,81.14,81.17,8542.0,81.26,81.27,81.14,81.17,8542.0
2020-11-13 12:30:00,81.18,81.21,81.11,81.13,8506.0,81.18,81.21,81.11,81.13,8506.0
2020-11-13 12:35:00,81.16,81.2,81.12,81.16,9139.0,81.16,81.2,81.12,81.16,9139.0
2020-11-13 12:40:00,81.16,81.3,81.16,81.29,34944.0,81.16,81.3,81.16,81.29,34944.0
2020-11-13 12:45:00,81.29,81.44,81.29,81.39,56397.0,81.29,81.44,81.29,81.39,56397.0
2020-11-13 12:50:00,81.4,81.46,81.34,81.41,10644.0,81.4,81.46,81.34,81.41,10644.0
2020-11-13 12:55:00,81.41,81.52,81.41,81.48,8991.0,81.41,81.52,81.41,81.48,8991.0
2020-11-13 13:00:00,81.48,81.54,81.47,81.51,19369.0,81.48,81.54,81.47,81.51,19369.0
2020-11-13 13:05:00,81.52,81.58,81.51,81.57,19207.0,81.52,81.58,81.51,81.57,19207.0
2020-11-13 13:10:00,81.59,81.64,81.54,81.54,22251.0,81.59,81.64,81.54,81.54,22251.0
2020-11-13 13:15:00,81.55,81.67,81.55,81.66,14106.0,81.55,81.67,81.55,81.66,14106.0
2020-11-13 13:20:00,81.66,81.69,81.54,81.67,21978.0,81.66,81.69,81.54,81.67,21978.0
2020-11-13 13:25:00,81.68,81.78,81.63,81.68,14404.0,81.68,81.78,81.63,81.68,14404.0
2020-11-13 13:30:00,81.67,81.68,81.52,81.54,10246.0,81.67,81.68,81.52,81.54,10246.0
2020-11-13 13:35:00,81.54,81.65,81.52,81.65,14012.0,81.54,81.65,81.52,81.65,14012.0
2020-11-13 13:40:00,81.65,81.74,81.61,81.67,14060.0,81.65,81.74,81.61,81.67,14060.0
2020-11-13 13:45:00,81.64,81.69,81.52,81.57,11126.0,81.64,81.69,81.52,81.57,11126.0
2020-11-13 13:50:00,81.61,81.63,81.57,81.58,6499.0,81.61,81.63,81.57,81.58,6499.0
2020-11-13 13:55:00,81.57,81.72,81.57,81.69,10292.0,81.57,81.72,81.57,81.69,10292.0
2020-11-13 14:00:00,81.71,81.77,81.7,81.74,8270.0,81.71,81.77,81.7,81.74,8270.0
2020-11-13 14:05:00,81.76,81.77,81.72,81.76,10744.0,81.76,81.77,81.72,81.76,10744.0
2020-11-13 14:10:00,81.76,81.8,81.7,81.73,11811.0,81.76,81.8,81.7,81.73,11811.0
2020-11-13 14:15:00,81.72,81.77,81.61,81.76,14695.0,81.72,81.77,81.61,81.76,14695.0
2020-11-13 14:20:00,81.79,81.97,81.79,81.91,11406.0,81.79,81.97,81.79,81.91,11406.0
2020-11-13 14:25:00,81.9,81.94,81.74,81.79,20307.0,81.9,81.94,81.74,81.79,20307.0
2020-11-13 14:30:00,81.81,81.87,81.81,81.82,11732.0,81.81,81.87,81.81,81.82,11732.0
2020-11-13 14:35:00,81.82,81.83,81.68,81.68,21954.0,81.82,81.83,81.68,81.68,21954.0
2020-11-13 14:40:00,81.67,81.71,81.62,81.68,13651.0,81.67,81.71,81.62,81.68,13651.0
2020-11-13 14:45:00,81.68,81.75,81.61,81.69,13532.0,81.68,81.75,81.61,81.69,13532.0
2020-11-13 14:50:00,81.69,81.76,81.68,81.74,20426.0,81.69,81.76,81.68,81.74,20426.0
2020-11-13 14:55:00,81.75,81.89,81.74,81.85,31204.0,81.75,81.89,81.74,81.85,31204.0
2020-11-13 15:00:00,81.85,81.89,81.75,81.77,12975.0,81.85,81.89,81.75,81.77,12975.0
2020-11-13 15:05:00,81.79,81.89,81.75,81.89,11151.0,81.79,81.89,81.75,81.89,11151.0
2020-11-13 15:10:00,81.9,81.95,81.81,81.91,17319.0,81.9,81.95,81.81,81.91,17319.0
2020-11-13 15:15:00,81.93,81.94,81.76,81.82,12557.0,81.93,81.94,81.76,81.82,12557.0
2020-11-13 15:20:00,81.82,81.82,81.73,81.73,13716.0,81.82,81.82,81.73,81.73,13716.0
2020-11-13 15:25:00,81.72,81.83,81.71,81.81,15083.0,81.72,81.83,81.71,81.81,15083.0
2020-11-13 15:30:00,81.8,82.13,81.79,82.1,29552.0,81.8,82.13,81.79,82.1,29552.0
2020-11-13 15:35:00,82.07,82.17,82.03,82.13,24591.0,82.07,82.17,82.03,82.13,24591.0
2020-11-13 15:40:00,82.12,82.28,82.1,82.22,29220.0,82.12,82.28,82.1,82.22,29220.0
2020-11-13 15:45:00,82.22,82.24,82.14,82.14,29653.0,82.22,82.24,82.14,82.14,29653.0
2020-11-13 15:50:00,82.15,82.17,81.81,81.81,50215.0,82.15,82.17,81.81,81.81,50215.0
2020-11-13 15:55:00,81.83,81.92,81.76,81.79,149215.0,81.83,81.92,81.76,81.79,149215.0
2020-11-16 09:30:00,82.9,83.2,81.99,82.24,82777.0,82.9,83.2,81.99,82.24,82777.0
2020-11-16 09:35:00,82.23,82.56,81.96,82.0,47405.0,82.23,82.56,81.96,82.0,47405.0
2020-11-16 09:40:00,82.09,82.43,81.87,81.97,35354.0,82.09,82.43,81.87,81.97,35354.0
2020-11-16 09:45:00,82.02,82.33,81.96,82.16,42390.0,82.02,82.33,81.96,82.16,42390.0
2020-11-16 09:50:00,82.17,82.22,81.13,81.42,30806.0,82.17,82.22,81.13,81.42,30806.0
2020-11-16 09:55:00,81.42,81.55,81.27,81.44,15690.0,81.42,81.55,81.27,81.44,15690.0
2020-11-16 10:00:00,81.45,81.5,81.23,81.27,16254.0,81.45,81.5,81.23,81.27,16254.0
2020-11-16 10:05:00,81.26,81.54,81.2,81.53,11324.0,81.26,81.54,81.2,81.53,11324.0
2020-11-16 10:10:00,81.54,81.55,81.3,81.55,15478.0,81.54,81.55,81.3,81.55,15478.0
2020-11-16 10:15:00,81.55,81.62,81.43,81.51,11329.0,81.55,81.62,81.43,81.51,11329.0
2020-11-16 10:20:00,81.48,81.76,81.37,81.73,13389.0,81.48,81.76,81.37,81.73,13389.0
2020-11-16 10:25:00,81.75,81.92,81.69,81.92,8491.0,81.75,81.92,81.69,81.92,8491.0
2020-11-16 10:30:00,81.98,82.09,81.82,82.07,12169.0,81.98,82.09,81.82,82.07,12169.0
2020-11-16 10:35:00,82.06,82.15,81.94,81.98,11327.0,82.06,82.15,81.94,81.98,11327.0
2020-11-16 10:40:00,81.98,82.01,81.87,81.95,10744.0,81.98,82.01,81.87,81.95,10744.0
2020-11-16 10:45:00,81.97,82.11,81.94,82.1,12397.0,81.97,82.11,81.94,82.1,12397.0
2020-11-16 10:50:00,82.09,82.23,82.09,82.17,11116.0,82.09,82.23,82.09,82.17,11116.0
2020-11-16 10:55:00,82.16,82.16,81.95,82.05,16257.0,82.16,82.16,81.95,82.05,16257.0
2020-11-16 11:00:00,82.07,82.35,82.07,82.31,10584.0,82.07,82.35,82.07,82.31,10584.0
2020-11-16 11:05:00,82.34,82.47,82.21,82.47,10650.0,82.34,82.47,82.21,82.47,10650.0
2020-11-16 11:10:00,82.49,82.67,82.45,82.64,17241.0,82.49,82.67,82.45,82.64,17241.0
2020-11-16 11:15:00,82.65,82.68,82.46,82.54,12886.0,82.65,82.68,82.46,82.54,12886.0
2020-11-16 11:20:00,82.53,82.63,82.42,82.42,9181.0,82.53,82.63,82.42,82.42,9181.0
2020-11-16 11:25:00,82.4,82.51,82.38,82.43,12393.0,82.4,82.51,82.38,82.43,12393.0
2020-11-16 11:30:00,82.41,82.42,82.28,82.34,6407.0,82.41,82.42,82.28,82.34,6407.0
2020-11-16 11:35:00,82.31,82.43,82.3,82.38,7377.0,82.31,82.43,82.3,82.38,7377.0
2020-11-16 11:40:00,82.36,82.36,82.19,82.19,10908.0,82.36,82.36,82.19,82.19,10908.0
2020-11-16 11:45:00,82.2,82.23,82.0,82.06,15058.0,82.2,82.23,82.0,82.06,15058.0
2020-11-16 11:50:00,82.04,82.07,81.85,81.92,11762.0,82.04,82.07,81.85,81.92,11762.0
2020-11-16 11:55:00,81.91,81.93,81.77,81.78,12165.0,81.91,81.93,81.77,81.78,12165.0
2020-11-16 12:00:00,81.78,81.85,81.72,81.76,10516.0,81.78,81.85,81.72,81.76,10516.0
2020-11-16 12:05:00,81.75,81.76,81.65,81.66,6669.0,81.75,81.76,81.65,81.66,6669.0
2020-11-16 12:10:00,81.66,81.67,81.57,81.64,7128.0,81.66,81.67,81.57,81.64,7128.0
2020-11-16 12:15:00,81.62,81.71,81.48,81.5,13233.0,81.62,81.71,81.48,81.5,13233.0
2020-11-16 12:20:00,81.48,81.49,81.31,81.45,13220.0,81.48,81.49,81.31,81.45,13220.0
2020-11-16 12:25:00,81.45,81.54,81.42,81.45,9833.0,81.45,81.54,81.42,81.45,9833.0
2020-11-16 12:30:00,81.45,81.49,81.41,81.46,6950.0,81.45,81.49,81.41,81.46,6950.0
2020-11-16 12:35:00,81.45,81.56,81.41,81.48,12522.0,81.45,81.56,81.41,81.48,12522.0
2020-11-16 12:40:00,81.49,81.55,81.38,81.38,9847.0,81.49,81.55,81.38,81.38,9847.0
2020-11-16 12:45:00,81.39,81.63,81.35,81.6,6151.0,81.39,81.63,81.35,81.6,6151.0
2020-11-16 12:50:00,81.63,81.63,81.53,81.54,7678.0,81.63,81.63,81.53,81.54,7678.0
2020-11-16 12:55:00,81.53,81.63,81.5,81.59,7758.0,81.53,81.63,81.5,81.59,7758.0
2020-11-16 13:00:00,81.58,81.63,81.45,81.6,7527.0,81.58,81.63,81.45,81.6,7527.0
2020-11-16 13:05:00,81.6,81.62,81.49,81.54,6400.0,81.6,81.62,81.49,81.54,6400.0
2020-11-16 13:10:00,81.6,81.6,81.52,81.53,4379.0,81.6,81.6,81.52,81.53,4379.0
2020-11-16 13:15:00,81.53,81.77,81.5,81.75,23855.0,81.53,81.77,81.5,81.75,23855.0
2020-11-16 13:20:00,81.72,81.79,81.57,81.79,10160.0,81.72,81.79,81.57,81.79,10160.0
2020-11-16 13:25:00,81.73,81.79,81.64,81.67,6044.0,81.73,81.79,81.64,81.67,6044.0
2020-11-16 13:30:00,81.65,81.78,81.63,81.75,9403.0,81.65,81.78,81.63,81.75,9403.0
2020-11-16 13:35:00,81.79,81.79,81.65,81.66,6744.0,81.79,81.79,81.65,81.66,6744.0
2020-11-16 13:40:00,81.66,81.68,81.53,81.56,8606.0,81.66,81.68,81.53,81.56,8606.0
2020-11-16 13:45:00,81.59,81.66,81.56,81.63,9456.0,81.59,81.66,81.56,81.63,9456.0
2020-11-16 13:50:00,81.65,81.8,81.65,81.74,10343.0,81.65,81.8,81.65,81.74,10343.0
2020-11-16 13:55:00,81.75,81.9,81.75,81.85,6214.0,81.75,81.9,81.75,81.85,6214.0
2020-11-16 14:00:00,81.84,81.84,81.64,81.65,12117.0,81.84,81.84,81.64,81.65,12117.0
2020-11-16 14:05:00,81.64,81.68,81.55,81.65,10606.0,81.64,81.68,81.55,81.65,10606.0
2020-11-16 14:10:00,81.66,81.74,81.63,81.73,10414.0,81.66,81.74,81.63,81.73,10414.0
2020-11-16 14:15:00,81.72,81.8,81.7,81.77,10216.0,81.72,81.8,81.7,81.77,10216.0
2020-11-16 14:20:00,81.77,81.81,81.77,81.8,8946.0,81.77,81.81,81.77,81.8,8946.0
2020-11-16 14:25:00,81.81,81.96,81.81,81.96,7991.0,81.81,81.96,81.81,81.96,7991.0
2020-11-16 14:30:00,81.96,82.08,81.96,82.08,12525.0,81.96,82.08,81.96,82.08,12525.0
2020-11-16 14:35:00,82.08,82.16,82.06,82.08,11132.0,82.08,82.16,82.06,82.08,11132.0
2020-11-16 14:40:00,82.09,82.16,82.06,82.15,12190.0,82.09,82.16,82.06,82.15,12190.0
2020-11-16 14:45:00,82.14,82.17,81.95,81.98,11133.0,82.14,82.17,81.95,81.98,11133.0
2020-11-16 14:50:00,82.0,82.09,81.96,81.99,10437.0,82.0,82.09,81.96,81.99,10437.0
2020-11-16 14:55:00,82.0,82.06,81.95,82.0,10416.0,82.0,82.06,81.95,82.0,10416.0
2020-11-16 15:00:00,82.0,82.02,81.83,81.86,14034.0,82.0,82.02,81.83,81.86,14034.0
2020-11-16 15:05:00,81.87,81.92,81.83,81.92,13336.0,81.87,81.92,81.83,81.92,13336.0
2020-11-16 15:10:00,81.92,81.96,81.81,81.81,9898.0,81.92,81.96,81.81,81.81,9898.0
2020-11-16 15:15:00,81.83,81.87,81.79,81.86,9978.0,81.83,81.87,81.79,81.86,9978.0
2020-11-16 15:20:00,81.86,82.0,81.83,81.96,12485.0,81.86,82.0,81.83,81.96,12485.0
2020-11-16 15:25:00,81.98,81.98,81.82,81.86,10572.0,81.98,81.98,81.82,81.86,10572.0
2020-11-16 15:30:00,81.84,81.92,81.82,81.89,13819.0,81.84,81.92,81.82,81.89,13819.0
2020-11-16 15:35:00,81.89,81.97,81.81,81.83,16246.0,81.89,81.97,81.81,81.83,16246.0
2020-11-16 15:40:00,81.85,82.0,81.85,81.96,20607.0,81.85,82.0,81.85,81.96,20607.0
2020-11-16 15:45:00,81.96,81.99,81.89,81.96,23157.0,81.96,81.99,81.89,81.96,23157.0
2020-11-16 15:50:00,81.93,81.99,81.84,81.85,40640.0,81.93,81.99,81.84,81.85,40640.0
2020-11-16 15:55:00,81.84,82.21,81.8,82.21,129172.0,81.84,82.21,81.8,82.21,129172.0
2020-11-17 09:30:00,85.26,85.33,83.89,84.7,237342.0,85.26,85.33,83.89,84.7,237342.0
2020-11-17 09:35:00,84.82,87.06,84.6,86.99,390453.0,84.82,87.06,84.6,86.99,390453.0
2020-11-17 09:40:00,86.79,88.0,86.54,87.62,373088.0,86.79,88.0,86.54,87.62,373088.0
2020-11-17 09:45:00,87.65,87.65,85.73,86.44,264653.0,87.65,87.65,85.73,86.44,264653.0
2020-11-17 09:50:00,86.48,86.55,84.69,84.87,107468.0,86.48,86.55,84.69,84.87,107468.0
2020-11-17 09:55:00,84.87,85.17,84.45,84.97,93170.0,84.87,85.17,84.45,84.97,93170.0
2020-11-17 10:00:00,85.03,85.54,84.66,85.1,104919.0,85.03,85.54,84.66,85.1,104919.0
2020-11-17 10:05:00,85.14,85.6,84.99,85.08,109687.0,85.14,85.6,84.99,85.08,109687.0
2020-11-17 10:10:00,85.06,85.08,84.79,84.84,80234.0,85.06,85.08,84.79,84.84,80234.0
2020-11-17 10:15:00,84.81,84.83,84.5,84.6,70710.0,84.81,84.83,84.5,84.6,70710.0
2020-11-17 10:20:00,84.64,84.67,84.17,84.67,48979.0,84.64,84.67,84.17,84.67,48979.0
2020-11-17 10:25:00,84.68,84.83,84.5,84.76,59011.0,84.68,84.83,84.5,84.76,59011.0
2020-11-17 10:30:00,84.73,84.79,84.36,84.42,52758.0,84.73,84.79,84.36,84.42,52758.0
2020-11-17 10:35:00,84.39,84.61,84.38,84.51,29009.0,84.39,84.61,84.38,84.51,29009.0
2020-11-17 10:40:00,84.51,84.7,84.46,84.55,38084.0,84.51,84.7,84.46,84.55,38084.0
2020-11-17 10:45:00,84.55,84.81,84.52,84.81,30073.0,84.55,84.81,84.52,84.81,30073.0
2020-11-17 10:50:00,84.84,85.21,84.76,85.21,27370.0,84.84,85.21,84.76,85.21,27370.0
2020-11-17 10:55:00,85.16,85.45,85.04,85.45,36623.0,85.16,85.45,85.04,85.45,36623.0
2020-11-17 11:00:00,85.41,85.41,85.14,85.28,39979.0,85.41,85.41,85.14,85.28,39979.0
2020-11-17 11:05:00,85.28,85.4,85.25,85.3,30390.0,85.28,85.4,85.25,85.3,30390.0
2020-11-17 11:10:00,85.3,85.42,85.09,85.42,17621.0,85.3,85.42,85.09,85.42,17621.0
2020-11-17 11:15:00,85.44,85.62,85.37,85.39,30214.0,85.44,85.62,85.37,85.39,30214.0
2020-11-17 11:20:00,85.38,85.5,85.23,85.25,30440.0,85.38,85.5,85.23,85.25,30440.0
2020-11-17 11:25:00,85.25,85.43,85.18,85.23,108775.0,85.25,85.43,85.18,85.23,108775.0
2020-11-17 11:30:00,85.22,85.35,85.07,85.21,30261.0,85.22,85.35,85.07,85.21,30261.0
2020-11-17 11:35:00,85.21,85.27,85.01,85.26,38049.0,85.21,85.27,85.01,85.26,38049.0
2020-11-17 11:40:00,85.27,85.32,85.14,85.18,21927.0,85.27,85.32,85.14,85.18,21927.0
2020-11-17 11:45:00,85.16,85.22,84.96,85.0,36214.0,85.16,85.22,84.96,85.0,36214.0
2020-11-17 11:50:00,85.02,85.1,84.88,85.01,12807.0,85.02,85.1,84.88,85.01,12807.0
2020-11-17 11:55:00,85.01,85.02,84.96,84.99,17878.0,85.01,85.02,84.96,84.99,17878.0
2020-11-17 12:00:00,84.99,85.09,84.95,85.01,13352.0,84.99,85.09,84.95,85.01,13352.0
2020-11-17 12:05:00,84.99,85.05,84.95,85.05,32033.0,84.99,85.05,84.95,85.05,32033.0
2020-11-17 12:10:00,85.02,85.3,84.91,85.3,31174.0,85.02,85.3,84.91,85.3,31174.0
2020-11-17 12:15:00,85.27,85.31,84.91,84.91,17466.0,85.27,85.31,84.91,84.91,17466.0
2020-11-17 12:20:00,84.9,85.02,84.7,84.85,18878.0,84.9,85.02,84.7,84.85,18878.0
2020-11-17 12:25:00,84.88,85.09,84.81,85.0,15988.0,84.88,85.09,84.81,85.0,15988.0
2020-11-17 12:30:00,84.99,85.01,84.81,84.85,7214.0,84.99,85.01,84.81,84.85,7214.0
2020-11-17 12:35:00,84.86,85.01,84.85,84.88,29142.0,84.86,85.01,84.85,84.88,29142.0
2020-11-17 12:40:00,84.91,84.99,84.88,84.95,11127.0,84.91,84.99,84.88,84.95,11127.0
2020-11-17 12:45:00,84.97,84.98,84.88,84.92,10862.0,84.97,84.98,84.88,84.92,10862.0
2020-11-17 12:50:00,84.93,84.95,84.79,84.82,10343.0,84.93,84.95,84.79,84.82,10343.0
2020-11-17 12:55:00,84.8,84.94,84.77,84.92,17980.0,84.8,84.94,84.77,84.92,17980.0
2020-11-17 13:00:00,84.93,84.95,84.82,84.87,15264.0,84.93,84.95,84.82,84.87,15264.0
2020-11-17 13:05:00,84.87,85.01,84.86,84.99,10845.0,84.87,85.01,84.86,84.99,10845.0
2020-11-17 13:10:00,85.0,85.08,84.89,85.08,21724.0,85.0,85.08,84.89,85.08,21724.0
2020-11-17 13:15:00,85.08,85.21,85.05,85.15,20843.0,85.08,85.21,85.05,85.15,20843.0
2020-11-17 13:20:00,85.11,85.25,85.07,85.25,22052.0,85.11,85.25,85.07,85.25,22052.0
2020-11-17 13:25:00,85.25,85.34,85.2,85.26,27065.0,85.25,85.34,85.2,85.26,27065.0
2020-11-17 13:30:00,85.24,85.24,85.15,85.16,17667.0,85.24,85.24,85.15,85.16,17667.0
2020-11-17 13:35:00,85.16,85.22,85.11,85.2,28188.0,85.16,85.22,85.11,85.2,28188.0
2020-11-17 13:40:00,85.18,85.34,85.16,85.22,19209.0,85.18,85.34,85.16,85.22,19209.0
2020-11-17 13:45:00,85.25,85.32,85.2,85.22,8277.0,85.25,85.32,85.2,85.22,8277.0
2020-11-17 13:50:00,85.21,85.21,85.13,85.17,21831.0,85.21,85.21,85.13,85.17,21831.0
2020-11-17 13:55:00,85.17,85.32,85.16,85.27,14268.0,85.17,85.32,85.16,85.27,14268.0
2020-11-17 14:00:00,85.25,85.32,85.15,85.2,13601.0,85.25,85.32,85.15,85.2,13601.0
2020-11-17 14:05:00,85.18,85.3,85.13,85.3,18498.0,85.18,85.3,85.13,85.3,18498.0
2020-11-17 14:10:00,85.3,85.43,85.3,85.41,16673.0,85.3,85.43,85.3,85.41,16673.0
2020-11-17 14:15:00,85.4,85.42,85.32,85.42,16273.0,85.4,85.42,85.32,85.42,16273.0
2020-11-17 14:20:00,85.42,85.42,85.3,85.32,14020.0,85.42,85.42,85.3,85.32,14020.0
2020-11-17 14:25:00,85.33,85.33,85.2,85.21,16807.0,85.33,85.33,85.2,85.21,16807.0
2020-11-17 14:30:00,85.25,85.28,85.17,85.17,19214.0,85.25,85.28,85.17,85.17,19214.0
2020-11-17 14:35:00,85.17,85.24,85.11,85.23,13903.0,85.17,85.24,85.11,85.23,13903.0
2020-11-17 14:40:00,85.2,85.27,85.18,85.27,16521.0,85.2,85.27,85.18,85.27,16521.0
2020-11-17 14:45:00,85.28,85.36,85.17,85.26,14436.0,85.28,85.36,85.17,85.26,14436.0
2020-11-17 14:50:00,85.26,85.42,85.19,85.41,30684.0,85.26,85.42,85.19,85.41,30684.0
2020-11-17 14:55:00,85.42,85.42,85.29,85.34,16297.0,85.42,85.42,85.29,85.34,16297.0
2020-11-17 15:00:00,85.29,85.33,85.05,85.16,24178.0,85.29,85.33,85.05,85.16,24178.0
2020-11-17 15:05:00,85.19,85.2,85.09,85.15,21736.0,85.19,85.2,85.09,85.15,21736.0
2020-11-17 15:10:00,85.15,85.28,85.12,85.19,21613.0,85.15,85.28,85.12,85.19,21613.0
2020-11-17 15:15:00,85.19,85.28,85.1,85.14,44219.0,85.19,85.28,85.1,85.14,44219.0
2020-11-17 15:20:00,85.16,85.16,84.9,84.99,26266.0,85.16,85.16,84.9,84.99,26266.0
2020-11-17 15:25:00,84.96,85.01,84.91,85.0,29254.0,84.96,85.01,84.91,85.0,29254.0
2020-11-17 15:30:00,85.0,85.05,84.92,84.97,56834.0,85.0,85.05,84.92,84.97,56834.0
2020-11-17 15:35:00,84.97,85.12,84.94,85.03,39605.0,84.97,85.12,84.94,85.03,39605.0
2020-11-17 15:40:00,85.04,85.04,84.85,84.93,44803.0,85.04,85.04,84.85,84.93,44803.0
2020-11-17 15:45:00,84.91,84.95,84.82,84.93,43955.0,84.91,84.95,84.82,84.93,43955.0
2020-11-17 15:50:00,84.92,85.04,84.71,84.98,78329.0,84.92,85.04,84.71,84.98,78329.0
2020-11-17 15:55:00,84.96,85.26,84.92,85.18,231091.0,84.96,85.26,84.92,85.18,231091.0
2020-11-18 09:30:00,84.85,85.0,84.6,84.87,117755.0,84.85,85.0,84.6,84.87,117755.0
2020-11-18 09:35:00,84.87,85.23,84.75,85.15,97522.0,84.87,85.23,84.75,85.15,97522.0
2020-11-18 09:40:00,85.2,85.65,85.13,85.58,25485.0,85.2,85.65,85.13,85.58,25485.0
2020-11-18 09:45:00,85.46,85.85,85.46,85.8,35646.0,85.46,85.85,85.46,85.8,35646.0
2020-11-18 09:50:00,85.86,85.94,85.38,85.56,35882.0,85.86,85.94,85.38,85.56,35882.0
2020-11-18 09:55:00,85.62,85.71,85.51,85.69,22023.0,85.62,85.71,85.51,85.69,22023.0
2020-11-18 10:00:00,85.74,86.09,85.6,86.09,55349.0,85.74,86.09,85.6,86.09,55349.0
2020-11-18 10:05:00,86.04,86.14,85.84,85.84,30438.0,86.04,86.14,85.84,85.84,30438.0
2020-11-18 10:10:00,85.81,85.94,85.77,85.81,19819.0,85.81,85.94,85.77,85.81,19819.0
2020-11-18 10:15:00,85.81,85.92,85.67,85.9,34195.0,85.81,85.92,85.67,85.9,34195.0
2020-11-18 10:20:00,85.9,85.97,85.83,85.92,23876.0,85.9,85.97,85.83,85.92,23876.0
2020-11-18 10:25:00,85.91,85.95,85.83,85.83,22688.0,85.91,85.95,85.83,85.83,22688.0
2020-11-18 10:30:00,85.86,85.99,85.85,85.95,16530.0,85.86,85.99,85.85,85.95,16530.0
2020-11-18 10:35:00,85.95,86.13,85.93,86.09,18647.0,85.95,86.13,85.93,86.09,18647.0
2020-11-18 10:40:00,86.1,86.33,86.09,86.33,22005.0,86.1,86.33,86.09,86.33,22005.0
2020-11-18 10:45:00,86.31,86.38,86.22,86.37,30143.0,86.31,86.38,86.22,86.37,30143.0
2020-11-18 10:50:00,86.35,86.47,86.26,86.4,93760.0,86.35,86.47,86.26,86.4,93760.0
2020-11-18 10:55:00,86.38,86.58,86.37,86.57,85782.0,86.38,86.58,86.37,86.57,85782.0
2020-11-18 11:00:00,86.57,86.71,86.54,86.7,55307.0,86.57,86.71,86.54,86.7,55307.0
2020-11-18 11:05:00,86.69,87.0,86.69,86.91,81094.0,86.69,87.0,86.69,86.91,81094.0
2020-11-18 11:10:00,86.92,87.24,86.71,87.01,231449.0,86.92,87.24,86.71,87.01,231449.0
2020-11-18 11:15:00,87.04,87.05,86.65,86.65,66229.0,87.04,87.05,86.65,86.65,66229.0
2020-11-18 11:20:00,86.68,86.79,86.53,86.7,44157.0,86.68,86.79,86.53,86.7,44157.0
2020-11-18 11:25:00,86.7,86.95,86.6,86.9,36513.0,86.7,86.95,86.6,86.9,36513.0
2020-11-18 11:30:00,86.91,86.94,86.74,86.75,26922.0,86.91,86.94,86.74,86.75,26922.0
2020-11-18 11:35:00,86.75,86.88,86.41,86.6,41744.0,86.75,86.88,86.41,86.6,41744.0
2020-11-18 11:40:00,86.63,86.63,86.3,86.36,24224.0,86.63,86.63,86.3,86.36,24224.0
2020-11-18 11:45:00,86.36,86.82,86.3,86.81,46654.0,86.36,86.82,86.3,86.81,46654.0
2020-11-18 11:50:00,86.8,87.16,86.79,86.84,177461.0,86.8,87.16,86.79,86.84,177461.0
2020-11-18 11:55:00,86.84,86.85,86.57,86.67,28858.0,86.84,86.85,86.57,86.67,28858.0
2020-11-18 12:00:00,86.67,86.82,86.42,86.42,21321.0,86.67,86.82,86.42,86.42,21321.0
2020-11-18 12:05:00,86.45,86.97,86.42,86.89,146242.0,86.45,86.97,86.42,86.89,146242.0
2020-11-18 12:10:00,86.89,87.12,86.85,87.03,199073.0,86.89,87.12,86.85,87.03,199073.0
2020-11-18 12:15:00,87.0,87.16,86.75,86.8,146471.0,87.0,87.16,86.75,86.8,146471.0
2020-11-18 12:20:00,86.84,86.94,86.72,86.75,36590.0,86.84,86.94,86.72,86.75,36590.0
2020-11-18 12:25:00,86.75,86.75,86.52,86.54,19341.0,86.75,86.75,86.52,86.54,19341.0
2020-11-18 12:30:00,86.57,86.72,86.09,86.16,52865.0,86.57,86.72,86.09,86.16,52865.0
2020-11-18 12:35:00,86.17,86.31,86.09,86.23,28891.0,86.17,86.31,86.09,86.23,28891.0
2020-11-18 12:40:00,86.27,86.36,86.09,86.25,34595.0,86.27,86.36,86.09,86.25,34595.0
2020-11-18 12:45:00,86.25,86.32,86.06,86.09,58516.0,86.25,86.32,86.06,86.09,58516.0
2020-11-18 12:50:00,86.1,86.1,85.85,85.89,18288.0,86.1,86.1,85.85,85.89,18288.0
2020-11-18 12:55:00,85.89,86.01,85.85,85.93,16981.0,85.89,86.01,85.85,85.93,16981.0
2020-11-18 13:00:00,85.97,86.02,85.89,85.94,13368.0,85.97,86.02,85.89,85.94,13368.0
2020-11-18 13:05:00,85.94,86.28,85.9,86.27,97871.0,85.94,86.28,85.9,86.27,97871.0
2020-11-18 13:10:00,86.28,86.36,85.88,86.1,23550.0,86.28,86.36,85.88,86.1,23550.0
2020-11-18 13:15:00,86.09,86.28,86.02,86.08,30053.0,86.09,86.28,86.02,86.08,30053.0
2020-11-18 13:20:00,86.06,86.21,85.97,86.19,14350.0,86.06,86.21,85.97,86.19,14350.0
2020-11-18 13:25:00,86.2,86.28,86.06,86.08,16037.0,86.2,86.28,86.06,86.08,16037.0
2020-11-18 13:30:00,86.08,86.13,86.04,86.05,11156.0,86.08,86.13,86.04,86.05,11156.0
2020-11-18 13:35:00,86.07,86.1,86.0,86.1,13532.0,86.07,86.1,86.0,86.1,13532.0
2020-11-18 13:40:00,86.11,86.11,85.98,86.04,13960.0,86.11,86.11,85.98,86.04,13960.0
2020-11-18 13:45:00,86.04,86.06,85.86,85.92,10513.0,86.04,86.06,85.86,85.92,10513.0
2020-11-18 13:50:00,85.87,86.04,85.85,85.97,12581.0,85.87,86.04,85.85,85.97,12581.0
2020-11-18 13:55:00,85.97,86.03,85.91,86.02,11561.0,85.97,86.03,85.91,86.02,11561.0
2020-11-18 14:00:00,86.0,86.2,85.97,86.1,39889.0,86.0,86.2,85.97,86.1,39889.0
2020-11-18 14:05:00,86.11,86.34,86.11,86.32,17118.0,86.11,86.34,86.11,86.32,17118.0
2020-11-18 14:10:00,86.27,86.3,86.07,86.07,12599.0,86.27,86.3,86.07,86.07,12599.0
2020-11-18 14:15:00,86.06,86.2,86.04,86.08,18113.0,86.06,86.2,86.04,86.08,18113.0
2020-11-18 14:20:00,86.08,86.18,86.02,86.03,16144.0,86.08,86.18,86.02,86.03,16144.0
2020-11-18 14:25:00,86.03,86.14,85.99,86.03,47981.0,86.03,86.14,85.99,86.03,47981.0
2020-11-18 14:30:00,86.03,86.03,85.73,86.0,39359.0,86.03,86.03,85.73,86.0,39359.0
2020-11-18 14:35:00,86.0,86.15,85.97,86.15,57067.0,86.0,86.15,85.97,86.15,57067.0
2020-11-18 14:40:00,86.15,86.36,86.13,86.2,29984.0,86.15,86.36,86.13,86.2,29984.0
2020-11-18 14:45:00,86.2,86.27,86.01,86.05,15067.0,86.2,86.27,86.01,86.05,15067.0
2020-11-18 14:50:00,86.06,86.19,86.04,86.17,14520.0,86.06,86.19,86.04,86.17,14520.0
2020-11-18 14:55:00,86.17,86.25,86.07,86.14,21923.0,86.17,86.25,86.07,86.14,21923.0
2020-11-18 15:00:00,86.18,86.24,85.94,85.95,23135.0,86.18,86.24,85.94,85.95,23135.0
2020-11-18 15:05:00,85.93,86.18,85.93,86.16,16636.0,85.93,86.18,85.93,86.16,16636.0
2020-11-18 15:10:00,86.16,86.34,86.15,86.25,33656.0,86.16,86.34,86.15,86.25,33656.0
2020-11-18 15:15:00,86.25,86.26,86.06,86.09,25448.0,86.25,86.26,86.06,86.09,25448.0
2020-11-18 15:20:00,86.09,86.17,85.97,86.14,19968.0,86.09,86.17,85.97,86.14,19968.0
2020-11-18 15:25:00,86.14,86.14,85.72,85.74,24262.0,86.14,86.14,85.72,85.74,24262.0
2020-11-18 15:30:00,85.76,85.83,85.67,85.81,28677.0,85.76,85.83,85.67,85.81,28677.0
2020-11-18 15:35:00,85.81,85.81,85.47,85.5,23308.0,85.81,85.81,85.47,85.5,23308.0
2020-11-18 15:40:00,85.53,85.56,85.44,85.49,49802.0,85.53,85.56,85.44,85.49,49802.0
2020-11-18 15:45:00,85.51,85.69,85.45,85.59,38478.0,85.51,85.69,85.45,85.59,38478.0
2020-11-18 15:50:00,85.59,85.64,85.39,85.44,81571.0,85.59,85.64,85.39,85.44,81571.0
2020-11-18 15:55:00,85.45,85.5,85.18,85.25,167277.0,85.45,85.5,85.18,85.25,167277.0
2020-11-19 09:30:00,84.45,85.26,84.33,85.11,99499.0,84.45,85.26,84.33,85.11,99499.0
2020-11-19 09:35:00,85.03,85.21,84.75,84.84,29301.0,85.03,85.21,84.75,84.84,29301.0
2020-11-19 09:40:00,84.85,85.11,84.75,84.75,20391.0,84.85,85.11,84.75,84.75,20391.0
2020-11-19 09:45:00,84.75,84.9,84.75,84.86,37339.0,84.75,84.9,84.75,84.86,37339.0
2020-11-19 09:50:00,84.86,85.0,84.75,84.83,19343.0,84.86,85.0,84.75,84.83,19343.0
2020-11-19 09:55:00,84.8,85.1,84.75,85.08,34270.0,84.8,85.1,84.75,85.08,34270.0
2020-11-19 10:00:00,85.07,85.21,84.97,85.05,16286.0,85.07,85.21,84.97,85.05,16286.0
2020-11-19 10:05:00,85.08,85.16,84.77,84.84,46923.0,85.08,85.16,84.77,84.84,46923.0
2020-11-19 10:10:00,84.83,85.02,84.75,84.78,14085.0,84.83,85.02,84.75,84.78,14085.0
2020-11-19 10:15:00,84.75,84.79,84.48,84.48,13154.0,84.75,84.79,84.48,84.48,13154.0
2020-11-19 10:20:00,84.5,84.53,84.34,84.48,27809.0,84.5,84.53,84.34,84.48,27809.0
2020-11-19 10:25:00,84.49,84.53,84.16,84.19,18106.0,84.49,84.53,84.16,84.19,18106.0
2020-11-19 10:30:00,84.21,84.28,84.07,84.18,37493.0,84.21,84.28,84.07,84.18,37493.0
2020-11-19 10:35:00,84.21,84.42,84.15,84.36,15134.0,84.21,84.42,84.15,84.36,15134.0
2020-11-19 10:40:00,84.35,84.86,84.33,84.85,17128.0,84.35,84.86,84.33,84.85,17128.0
2020-11-19 10:45:00,84.8,84.95,84.73,84.9,13765.0,84.8,84.95,84.73,84.9,13765.0
2020-11-19 10:50:00,84.93,85.02,84.8,84.86,10892.0,84.93,85.02,84.8,84.86,10892.0
2020-11-19 10:55:00,84.87,84.87,84.75,84.86,7655.0,84.87,84.87,84.75,84.86,7655.0
2020-11-19 11:00:00,84.81,84.84,84.49,84.49,8479.0,84.81,84.84,84.49,84.49,8479.0
2020-11-19 11:05:00,84.47,84.61,84.47,84.51,17310.0,84.47,84.61,84.47,84.51,17310.0
2020-11-19 11:10:00,84.47,84.5,84.28,84.38,12986.0,84.47,84.5,84.28,84.38,12986.0
2020-11-19 11:15:00,84.36,84.56,84.36,84.56,6429.0,84.36,84.56,84.36,84.56,6429.0
2020-11-19 11:20:00,84.53,84.6,84.46,84.6,20347.0,84.53,84.6,84.46,84.6,20347.0
2020-11-19 11:25:00,84.56,84.66,84.43,84.44,8546.0,84.56,84.66,84.43,84.44,8546.0
2020-11-19 11:30:00,84.41,84.47,84.12,84.19,13355.0,84.41,84.47,84.12,84.19,13355.0
2020-11-19 11:35:00,84.17,84.24,84.16,84.22,19399.0,84.17,84.24,84.16,84.22,19399.0
2020-11-19 11:40:00,84.21,84.57,84.19,84.57,23156.0,84.21,84.57,84.19,84.57,23156.0
2020-11-19 11:45:00,84.57,84.74,84.53,84.65,34099.0,84.57,84.74,84.53,84.65,34099.0
2020-11-19 11:50:00,84.65,84.81,84.64,84.81,11650.0,84.65,84.81,84.64,84.81,11650.0
2020-11-19 11:55:00,84.79,84.96,84.78,84.95,16737.0,84.79,84.96,84.78,84.95,16737.0
2020-11-19 12:00:00,84.95,84.96,84.68,84.68,12350.0,84.95,84.96,84.68,84.68,12350.0
2020-11-19 12:05:00,84.7,84.89,84.7,84.83,6964.0,84.7,84.89,84.7,84.83,6964.0
2020-11-19 12:10:00,84.8,84.86,84.67,84.74,10130.0,84.8,84.86,84.67,84.74,10130.0
2020-11-19 12:15:00,84.78,84.78,84.53,84.53,6385.0,84.78,84.78,84.53,84.53,6385.0
2020-11-19 12:20:00,84.54,84.71,84.5,84.58,9437.0,84.54,84.71,84.5,84.58,9437.0
2020-11-19 12:25:00,84.62,84.62,84.53,84.56,8495.0,84.62,84.62,84.53,84.56,8495.0
2020-11-19 12:30:00,84.53,84.68,84.53,84.57,8743.0,84.53,84.68,84.53,84.57,8743.0
2020-11-19 12:35:00,84.59,84.76,84.55,84.74,53011.0,84.59,84.76,84.55,84.74,53011.0
2020-11-19 12:40:00,84.75,84.76,84.54,84.59,10969.0,84.75,84.76,84.54,84.59,10969.0
2020-11-19 12:45:00,84.6,84.6,84.49,84.56,7857.0,84.6,84.6,84.49,84.56,7857.0
2020-11-19 12:50:00,84.56,84.66,84.55,84.56,23155.0,84.56,84.66,84.55,84.56,23155.0
2020-11-19 12:55:00,84.55,84.6,84.5,84.58,18879.0,84.55,84.6,84.5,84.58,18879.0
2020-11-19 13:00:00,84.58,84.73,84.57,84.59,20310.0,84.58,84.73,84.57,84.59,20310.0
2020-11-19 13:05:00,84.62,84.64,84.52,84.57,7747.0,84.62,84.64,84.52,84.57,7747.0
2020-11-19 13:10:00,84.57,84.72,84.55,84.61,11798.0,84.57,84.72,84.55,84.61,11798.0
2020-11-19 13:15:00,84.61,84.61,84.56,84.59,6118.0,84.61,84.61,84.56,84.59,6118.0
2020-11-19 13:20:00,84.58,84.65,84.56,84.65,11561.0,84.58,84.65,84.56,84.65,11561.0
2020-11-19 13:25:00,84.63,84.79,84.62,84.66,16752.0,84.63,84.79,84.62,84.66,16752.0
2020-11-19 13:30:00,84.65,84.72,84.62,84.72,13612.0,84.65,84.72,84.62,84.72,13612.0
2020-11-19 13:35:00,84.7,84.72,84.62,84.64,6620.0,84.7,84.72,84.62,84.64,6620.0
2020-11-19 13:40:00,84.64,84.65,84.58,84.63,12434.0,84.64,84.65,84.58,84.63,12434.0
2020-11-19 13:45:00,84.64,84.78,84.64,84.72,16189.0,84.64,84.78,84.64,84.72,16189.0
2020-11-19 13:50:00,84.73,84.87,84.73,84.8,17489.0,84.73,84.87,84.73,84.8,17489.0
2020-11-19 13:55:00,84.82,84.83,84.75,84.78,17555.0,84.82,84.83,84.75,84.78,17555.0
2020-11-19 14:00:00,84.75,84.94,84.71,84.94,9470.0,84.75,84.94,84.71,84.94,9470.0
2020-11-19 14:05:00,84.94,85.17,84.93,85.15,5563.0,84.94,85.17,84.93,85.15,5563.0
2020-11-19 14:10:00,85.15,85.2,85.05,85.16,7416.0,85.15,85.2,85.05,85.16,7416.0
2020-11-19 14:15:00,85.19,85.19,85.02,85.06,5727.0,85.19,85.19,85.02,85.06,5727.0
2020-11-19 14:20:00,85.09,85.19,85.06,85.06,8512.0,85.09,85.19,85.06,85.06,8512.0
2020-11-19 14:25:00,85.08,85.13,84.97,85.11,5606.0,85.08,85.13,84.97,85.11,5606.0
2020-11-19 14:30:00,85.11,85.22,85.08,85.16,8184.0,85.11,85.22,85.08,85.16,8184.0
2020-11-19 14:35:00,85.18,85.37,85.18,85.34,6731.0,85.18,85.37,85.18,85.34,6731.0
2020-11-19 14:40:00,85.36,85.55,85.32,85.44,12676.0,85.36,85.55,85.32,85.44,12676.0
2020-11-19 14:45:00,85.41,85.46,85.26,85.26,3165.0,85.41,85.46,85.26,85.26,3165.0
2020-11-19 14:50:00,85.29,85.29,85.2,85.21,8172.0,85.29,85.29,85.2,85.21,8172.0
2020-11-19 14:55:00,85.2,85.31,85.2,85.29,11669.0,85.2,85.31,85.2,85.29,11669.0
2020-11-19 15:00:00,85.31,85.41,85.25,85.37,32146.0,85.31,85.41,85.25,85.37,32146.0
2020-11-19 15:05:00,85.4,85.45,85.32,85.45,7815.0,85.4,85.45,85.32,85.45,7815.0
2020-11-19 15:10:00,85.44,85.45,85.37,85.4,6366.0,85.44,85.45,85.37,85.4,6366.0
2020-11-19 15:15:00,85.38,85.41,85.15,85.22,11403.0,85.38,85.41,85.15,85.22,11403.0
2020-11-19 15:20:00,85.19,85.28,85.18,85.2,12926.0,85.19,85.28,85.18,85.2,12926.0
2020-11-19 15:25:00,85.2,85.23,85.14,85.18,11149.0,85.2,85.23,85.14,85.18,11149.0
2020-11-19 15:30:00,85.19,85.31,85.16,85.27,17798.0,85.19,85.31,85.16,85.27,17798.0
2020-11-19 15:35:00,85.25,85.46,85.23,85.31,16252.0,85.25,85.46,85.23,85.31,16252.0
2020-11-19 15:40:00,85.27,85.33,85.24,85.28,13852.0,85.27,85.33,85.24,85.28,13852.0
2020-11-19 15:45:00,85.27,85.29,85.05,85.05,25064.0,85.27,85.29,85.05,85.05,25064.0
2020-11-19 15:50:00,85.05,85.24,85.04,85.19,31822.0,85.05,85.24,85.04,85.19,31822.0
2020-11-19 15:55:00,85.14,85.43,85.11,85.3,184373.0,85.14,85.43,85.11,85.3,184373.0
2020-11-20 09:30:00,85.03,85.39,84.99,85.19,161350.0,85.03,85.39,84.99,85.19,161350.0
2020-11-20 09:35:00,85.19,85.25,84.73,84.73,33251.0,85.19,85.25,84.73,84.73,33251.0
2020-11-20 09:40:00,84.79,84.79,84.54,84.71,14368.0,84.79,84.79,84.54,84.71,14368.0
2020-11-20 09:45:00,84.65,84.74,84.58,84.72,15874.0,84.65,84.74,84.58,84.72,15874.0
2020-11-20 09:50:00,84.69,84.69,84.47,84.59,10766.0,84.69,84.69,84.47,84.59,10766.0
2020-11-20 09:55:00,84.61,84.82,84.56,84.8,9582.0,84.61,84.82,84.56,84.8,9582.0
2020-11-20 10:00:00,84.75,84.82,84.59,84.75,24618.0,84.75,84.82,84.59,84.75,24618.0
2020-11-20 10:05:00,84.74,84.86,84.7,84.82,20660.0,84.74,84.86,84.7,84.82,20660.0
2020-11-20 10:10:00,84.79,84.79,84.55,84.59,40234.0,84.79,84.79,84.55,84.59,40234.0
2020-11-20 10:15:00,84.59,84.81,84.57,84.81,13245.0,84.59,84.81,84.57,84.81,13245.0
2020-11-20 10:20:00,84.8,84.86,84.72,84.76,16279.0,84.8,84.86,84.72,84.76,16279.0
2020-11-20 10:25:00,84.73,84.83,84.69,84.72,36973.0,84.73,84.83,84.69,84.72,36973.0
2020-11-20 10:30:00,84.71,84.71,84.46,84.59,13220.0,84.71,84.71,84.46,84.59,13220.0
2020-11-20 10:35:00,84.6,84.67,84.54,84.66,8131.0,84.6,84.67,84.54,84.66,8131.0
2020-11-20 10:40:00,84.66,84.66,84.48,84.52,41047.0,84.66,84.66,84.48,84.52,41047.0
2020-11-20 10:45:00,84.49,84.53,84.36,84.4,148896.0,84.49,84.53,84.36,84.4,148896.0
2020-11-20 10:50:00,84.39,84.65,84.38,84.46,35497.0,84.39,84.65,84.38,84.46,35497.0
2020-11-20 10:55:00,84.43,84.64,84.42,84.53,24541.0,84.43,84.64,84.42,84.53,24541.0
2020-11-20 11:00:00,84.53,84.77,84.49,84.64,19754.0,84.53,84.77,84.49,84.64,19754.0
2020-11-20 11:05:00,84.61,84.75,84.49,84.75,13165.0,84.61,84.75,84.49,84.75,13165.0
2020-11-20 11:10:00,84.73,84.91,84.69,84.77,42874.0,84.73,84.91,84.69,84.77,42874.0
2020-11-20 11:15:00,84.77,84.77,84.47,84.52,36925.0,84.77,84.77,84.47,84.52,36925.0
2020-11-20 11:20:00,84.51,84.74,84.5,84.74,9754.0,84.51,84.74,84.5,84.74,9754.0
2020-11-20 11:25:00,84.73,84.81,84.7,84.75,13868.0,84.73,84.81,84.7,84.75,13868.0
2020-11-20 11:30:00,84.74,84.91,84.65,84.88,14785.0,84.74,84.91,84.65,84.88,14785.0
2020-11-20 11:35:00,84.86,85.11,84.8,84.97,27035.0,84.86,85.11,84.8,84.97,27035.0
2020-11-20 11:40:00,84.96,85.01,84.85,84.85,8839.0,84.96,85.01,84.85,84.85,8839.0
2020-11-20 11:45:00,84.84,84.87,84.54,84.54,17478.0,84.84,84.87,84.54,84.54,17478.0
2020-11-20 11:50:00,84.52,84.64,84.5,84.62,12120.0,84.52,84.64,84.5,84.62,12120.0
2020-11-20 11:55:00,84.64,84.71,84.59,84.6,12652.0,84.64,84.71,84.59,84.6,12652.0
2020-11-20 12:00:00,84.61,84.84,84.58,84.79,20668.0,84.61,84.84,84.58,84.79,20668.0
2020-11-20 12:05:00,84.77,84.77,84.59,84.59,6778.0,84.77,84.77,84.59,84.59,6778.0
2020-11-20 12:10:00,84.62,84.67,84.58,84.61,11953.0,84.62,84.67,84.58,84.61,11953.0
2020-11-20 12:15:00,84.59,84.68,84.53,84.65,15767.0,84.59,84.68,84.53,84.65,15767.0
2020-11-20 12:20:00,84.63,84.81,84.61,84.81,11647.0,84.63,84.81,84.61,84.81,11647.0
2020-11-20 12:25:00,84.82,84.82,84.65,84.68,4327.0,84.82,84.82,84.65,84.68,4327.0
2020-11-20 12:30:00,84.65,84.68,84.58,84.68,11858.0,84.65,84.68,84.58,84.68,11858.0
2020-11-20 12:35:00,84.67,84.69,84.58,84.62,4416.0,84.67,84.69,84.58,84.62,4416.0
2020-11-20 12:40:00,84.6,84.73,84.59,84.72,10640.0,84.6,84.73,84.59,84.72,10640.0
2020-11-20 12:45:00,84.73,84.75,84.64,84.64,5240.0,84.73,84.75,84.64,84.64,5240.0
2020-11-20 12:50:00,84.65,84.67,84.59,84.62,11269.0,84.65,84.67,84.59,84.62,11269.0
2020-11-20 12:55:00,84.63,84.67,84.59,84.6,10958.0,84.63,84.67,84.59,84.6,10958.0
2020-11-20 13:00:00,84.6,84.64,84.42,84.46,12301.0,84.6,84.64,84.42,84.46,12301.0
2020-11-20 13:05:00,84.43,84.55,84.42,84.54,16472.0,84.43,84.55,84.42,84.54,16472.0
2020-11-20 13:10:00,84.55,84.58,84.51,84.57,23522.0,84.55,84.58,84.51,84.57,23522.0
2020-11-20 13:15:00,84.57,84.58,84.47,84.5,32780.0,84.57,84.58,84.47,84.5,32780.0
2020-11-20 13:20:00,84.52,84.58,84.49,84.54,16536.0,84.52,84.58,84.49,84.54,16536.0
2020-11-20 13:25:00,84.53,84.58,84.51,84.58,13523.0,84.53,84.58,84.51,84.58,13523.0
2020-11-20 13:30:00,84.53,84.54,84.47,84.52,25843.0,84.53,84.54,84.47,84.52,25843.0
2020-11-20 13:35:00,84.53,84.78,84.52,84.69,14439.0,84.53,84.78,84.52,84.69,14439.0
2020-11-20 13:40:00,84.68,84.71,84.61,84.64,9741.0,84.68,84.71,84.61,84.64,9741.0
2020-11-20 13:45:00,84.64,84.73,84.63,84.66,12750.0,84.64,84.73,84.63,84.66,12750.0
2020-11-20 13:50:00,84.66,84.67,84.58,84.58,5138.0,84.66,84.67,84.58,84.58,5138.0
2020-11-20 13:55:00,84.56,84.63,84.53,84.58,14893.0,84.56,84.63,84.53,84.58,14893.0
2020-11-20 14:00:00,84.56,84.57,84.49,84.53,46688.0,84.56,84.57,84.49,84.53,46688.0
2020-11-20 14:05:00,84.53,84.6,84.5,84.6,45041.0,84.53,84.6,84.5,84.6,45041.0
2020-11-20 14:10:00,84.6,84.6,84.45,84.53,45819.0,84.6,84.6,84.45,84.53,45819.0
2020-11-20 14:15:00,84.53,84.58,84.51,84.53,14686.0,84.53,84.58,84.51,84.53,14686.0
2020-11-20 14:20:00,84.53,84.76,84.5,84.7,21653.0,84.53,84.76,84.5,84.7,21653.0
2020-11-20 14:25:00,84.68,84.69,84.5,84.69,17203.0,84.68,84.69,84.5,84.69,17203.0
2020-11-20 14:30:00,84.67,84.7,84.58,84.68,10255.0,84.67,84.7,84.58,84.68,10255.0
2020-11-20 14:35:00,84.7,84.75,84.61,84.63,6333.0,84.7,84.75,84.61,84.63,6333.0
2020-11-20 14:40:00,84.58,84.65,84.54,84.54,6372.0,84.58,84.65,84.54,84.54,6372.0
2020-11-20 14:45:00,84.52,84.56,84.49,84.54,6389.0,84.52,84.56,84.49,84.54,6389.0
2020-11-20 14:50:00,84.54,84.62,84.5,84.59,10558.0,84.54,84.62,84.5,84.59,10558.0
2020-11-20 14:55:00,84.59,84.71,84.53,84.71,15215.0,84.59,84.71,84.53,84.71,15215.0
2020-11-20 15:00:00,84.68,84.71,84.5,84.52,8464.0,84.68,84.71,84.5,84.52,8464.0
2020-11-20 15:05:00,84.5,84.59,84.49,84.5,19698.0,84.5,84.59,84.49,84.5,19698.0
2020-11-20 15:10:00,84.51,84.56,84.47,84.53,27176.0,84.51,84.56,84.47,84.53,27176.0
2020-11-20 15:15:00,84.54,84.58,84.46,84.55,20645.0,84.54,84.58,84.46,84.55,20645.0
2020-11-20 15:20:00,84.57,84.58,84.53,84.56,14715.0,84.57,84.58,84.53,84.56,14715.0
2020-11-20 15:25:00,84.56,84.69,84.56,84.56,12196.0,84.56,84.69,84.56,84.56,12196.0
2020-11-20 15:30:00,84.55,84.65,84.5,84.63,39148.0,84.55,84.65,84.5,84.63,39148.0
2020-11-20 15:35:00,84.59,84.77,84.56,84.75,14764.0,84.59,84.77,84.56,84.75,14764.0
2020-11-20 15:40:00,84.74,84.81,84.68,84.81,18516.0,84.74,84.81,84.68,84.81,18516.0
2020-11-20 15:45:00,84.83,84.99,84.76,84.95,40248.0,84.83,84.99,84.76,84.95,40248.0
2020-11-20 15:50:00,84.94,84.94,84.7,84.7,79977.0,84.94,84.94,84.7,84.7,79977.0
2020-11-20 15:55:00,84.68,84.7,84.48,84.57,196758.0,84.68,84.7,84.48,84.57,196758.0
2020-11-23 09:30:00,85.07,85.17,84.58,84.65,58582.0,85.07,85.17,84.58,84.65,58582.0
2020-11-23 09:35:00,84.67,85.31,84.67,85.08,21435.0,84.67,85.31,84.67,85.08,21435.0
2020-11-23 09:40:00,85.07,85.63,85.07,85.59,17731.0,85.07,85.63,85.07,85.59,17731.0
2020-11-23 09:45:00,85.63,85.81,85.44,85.45,19043.0,85.63,85.81,85.44,85.45,19043.0
2020-11-23 09:50:00,85.52,85.52,85.13,85.14,2873.0,85.52,85.52,85.13,85.14,2873.0
2020-11-23 09:55:00,85.14,85.22,84.97,85.06,13483.0,85.14,85.22,84.97,85.06,13483.0
2020-11-23 10:00:00,85.1,85.15,84.7,84.98,20108.0,85.1,85.15,84.7,84.98,20108.0
2020-11-23 10:05:00,84.92,84.92,84.64,84.69,4976.0,84.92,84.92,84.64,84.69,4976.0
2020-11-23 10:10:00,84.63,84.72,84.43,84.56,13757.0,84.63,84.72,84.43,84.56,13757.0
2020-11-23 10:15:00,84.5,84.75,84.38,84.65,13270.0,84.5,84.75,84.38,84.65,13270.0
2020-11-23 10:20:00,84.62,84.62,84.42,84.44,7157.0,84.62,84.62,84.42,84.44,7157.0
2020-11-23 10:25:00,84.44,84.44,84.11,84.14,13382.0,84.44,84.44,84.11,84.14,13382.0
2020-11-23 10:30:00,84.1,84.38,84.03,84.38,6260.0,84.1,84.38,84.03,84.38,6260.0
2020-11-23 10:35:00,84.35,84.5,84.34,84.5,7371.0,84.35,84.5,84.34,84.5,7371.0
2020-11-23 10:40:00,84.52,84.63,84.52,84.63,2400.0,84.52,84.63,84.52,84.63,2400.0
2020-11-23 10:45:00,84.56,84.71,84.46,84.7,8902.0,84.56,84.71,84.46,84.7,8902.0
2020-11-23 10:50:00,84.74,84.78,84.67,84.72,5737.0,84.74,84.78,84.67,84.72,5737.0
2020-11-23 10:55:00,84.7,84.76,84.67,84.71,11822.0,84.7,84.76,84.67,84.71,11822.0
2020-11-23 11:00:00,84.7,84.97,84.64,84.73,6867.0,84.7,84.97,84.64,84.73,6867.0
2020-11-23 11:05:00,84.68,84.68,84.48,84.57,20103.0,84.68,84.68,84.48,84.57,20103.0
2020-11-23 11:10:00,84.55,84.6,84.48,84.57,10875.0,84.55,84.6,84.48,84.57,10875.0
2020-11-23 11:15:00,84.53,84.57,84.09,84.11,19570.0,84.53,84.57,84.09,84.11,19570.0
2020-11-23 11:20:00,84.11,84.37,84.09,84.37,16773.0,84.11,84.37,84.09,84.37,16773.0
2020-11-23 11:25:00,84.4,84.44,84.35,84.42,11791.0,84.4,84.44,84.35,84.42,11791.0
2020-11-23 11:30:00,84.4,84.42,84.14,84.18,9543.0,84.4,84.42,84.14,84.18,9543.0
2020-11-23 11:35:00,84.2,84.35,84.16,84.33,14034.0,84.2,84.35,84.16,84.33,14034.0
2020-11-23 11:40:00,84.28,84.35,84.22,84.29,10280.0,84.28,84.35,84.22,84.29,10280.0
2020-11-23 11:45:00,84.28,84.37,84.2,84.34,8747.0,84.28,84.37,84.2,84.34,8747.0
2020-11-23 11:50:00,84.34,84.42,84.24,84.31,11580.0,84.34,84.42,84.24,84.31,11580.0
2020-11-23 11:55:00,84.34,84.4,84.28,84.37,8012.0,84.34,84.4,84.28,84.37,8012.0
2020-11-23 12:00:00,84.34,84.34,84.22,84.27,9422.0,84.34,84.34,84.22,84.27,9422.0
2020-11-23 12:05:00,84.26,84.27,84.14,84.2,11748.0,84.26,84.27,84.14,84.2,11748.0
2020-11-23 12:10:00,84.2,84.38,84.2,84.32,5882.0,84.2,84.38,84.2,84.32,5882.0
2020-11-23 12:15:00,84.32,84.5,84.3,84.5,8920.0,84.32,84.5,84.3,84.5,8920.0
2020-11-23 12:20:00,84.48,84.5,84.32,84.4,6297.0,84.48,84.5,84.32,84.4,6297.0
2020-11-23 12:25:00,84.38,84.45,84.34,84.4,7197.0,84.38,84.45,84.34,84.4,7197.0
2020-11-23 12:30:00,84.4,84.4,84.27,84.28,6796.0,84.4,84.4,84.27,84.28,6796.0
2020-11-23 12:35:00,84.28,84.41,84.27,84.39,8206.0,84.28,84.41,84.27,84.39,8206.0
2020-11-23 12:40:00,84.41,84.44,84.23,84.26,5044.0,84.41,84.44,84.23,84.26,5044.0
2020-11-23 12:45:00,84.22,84.23,84.12,84.16,5950.0,84.22,84.23,84.12,84.16,5950.0
2020-11-23 12:50:00,84.16,84.22,84.11,84.15,8437.0,84.16,84.22,84.11,84.15,8437.0
2020-11-23 12:55:00,84.12,84.15,84.07,84.08,4199.0,84.12,84.15,84.07,84.08,4199.0
2020-11-23 13:00:00,84.08,84.22,84.07,84.16,8737.0,84.08,84.22,84.07,84.16,8737.0
2020-11-23 13:05:00,84.13,84.22,84.05,84.07,7781.0,84.13,84.22,84.05,84.07,7781.0
2020-11-23 13:10:00,84.07,84.09,83.88,83.93,14059.0,84.07,84.09,83.88,83.93,14059.0
2020-11-23 13:15:00,83.92,83.95,83.88,83.89,5354.0,83.92,83.95,83.88,83.89,5354.0
2020-11-23 13:20:00,83.91,83.94,83.86,83.86,6976.0,83.91,83.94,83.86,83.86,6976.0
2020-11-23 13:25:00,83.88,83.95,83.86,83.92,11288.0,83.88,83.95,83.86,83.92,11288.0
2020-11-23 13:30:00,83.9,83.94,83.86,83.92,6014.0,83.9,83.94,83.86,83.92,6014.0
2020-11-23 13:35:00,83.94,83.94,83.86,83.94,7818.0,83.94,83.94,83.86,83.94,7818.0
2020-11-23 13:40:00,83.94,84.02,83.91,84.01,11904.0,83.94,84.02,83.91,84.01,11904.0
2020-11-23 13:45:00,83.99,84.04,83.93,83.96,8809.0,83.99,84.04,83.93,83.96,8809.0
2020-11-23 13:50:00,83.94,84.02,83.94,84.01,11742.0,83.94,84.02,83.94,84.01,11742.0
2020-11-23 13:55:00,84.02,84.16,83.99,84.16,9749.0,84.02,84.16,83.99,84.16,9749.0
2020-11-23 14:00:00,84.16,84.16,84.09,84.12,2522.0,84.16,84.16,84.09,84.12,2522.0
2020-11-23 14:05:00,84.07,84.13,84.05,84.12,1423.0,84.07,84.13,84.05,84.12,1423.0
2020-11-23 14:10:00,84.14,84.15,84.04,84.11,3465.0,84.14,84.15,84.04,84.11,3465.0
2020-11-23 14:15:00,84.16,84.17,83.94,83.95,4004.0,84.16,84.17,83.94,83.95,4004.0
2020-11-23 14:20:00,83.99,84.02,83.92,84.0,8799.0,83.99,84.02,83.92,84.0,8799.0
2020-11-23 14:25:00,83.94,84.01,83.93,83.99,8510.0,83.94,84.01,83.93,83.99,8510.0
2020-11-23 14:30:00,84.01,84.17,83.97,84.13,18422.0,84.01,84.17,83.97,84.13,18422.0
2020-11-23 14:35:00,84.15,84.15,83.98,84.05,6307.0,84.15,84.15,83.98,84.05,6307.0
2020-11-23 14:40:00,84.06,84.19,84.04,84.19,16430.0,84.06,84.19,84.04,84.19,16430.0
2020-11-23 14:45:00,84.22,84.36,84.17,84.3,22300.0,84.22,84.36,84.17,84.3,22300.0
2020-11-23 14:50:00,84.32,84.63,84.3,84.56,15520.0,84.32,84.63,84.3,84.56,15520.0
2020-11-23 14:55:00,84.56,84.64,84.53,84.64,9709.0,84.56,84.64,84.53,84.64,9709.0
2020-11-23 15:00:00,84.65,84.73,84.58,84.69,12586.0,84.65,84.73,84.58,84.69,12586.0
2020-11-23 15:05:00,84.7,84.75,84.65,84.74,14069.0,84.7,84.75,84.65,84.74,14069.0
2020-11-23 15:10:00,84.73,84.74,84.59,84.61,10716.0,84.73,84.74,84.59,84.61,10716.0
2020-11-23 15:15:00,84.61,84.69,84.59,84.66,17637.0,84.61,84.69,84.59,84.66,17637.0
2020-11-23 15:20:00,84.66,84.7,84.62,84.67,10227.0,84.66,84.7,84.62,84.67,10227.0
2020-11-23 15:25:00,84.65,84.73,84.65,84.7,9687.0,84.65,84.73,84.65,84.7,9687.0
2020-11-23 15:30:00,84.7,84.7,84.57,84.58,13514.0,84.7,84.7,84.57,84.58,13514.0
2020-11-23 15:35:00,84.58,84.62,84.5,84.57,11106.0,84.58,84.62,84.5,84.57,11106.0
2020-11-23 15:40:00,84.57,84.64,84.52,84.6,16620.0,84.57,84.64,84.52,84.6,16620.0
2020-11-23 15:45:00,84.59,84.73,84.59,84.69,21161.0,84.59,84.73,84.59,84.69,21161.0
2020-11-23 15:50:00,84.7,84.79,84.67,84.67,34449.0,84.7,84.79,84.67,84.67,34449.0
2020-11-23 15:55:00,84.67,84.82,84.58,84.72,155459.0,84.67,84.82,84.58,84.72,155459.0
2020-11-24 09:30:00,85.5,85.75,85.01,85.64,72810.0,85.5,85.75,85.01,85.64,72810.0
2020-11-24 09:35:00,85.7,85.95,85.52,85.95,16686.0,85.7,85.95,85.52,85.95,16686.0
2020-11-24 09:40:00,85.89,85.92,85.34,85.39,17032.0,85.89,85.92,85.34,85.39,17032.0
2020-11-24 09:45:00,85.38,85.52,85.12,85.29,30034.0,85.38,85.52,85.12,85.29,30034.0
2020-11-24 09:50:00,85.3,85.47,85.13,85.16,8067.0,85.3,85.47,85.13,85.16,8067.0
2020-11-24 09:55:00,85.16,85.31,85.15,85.22,13583.0,85.16,85.31,85.15,85.22,13583.0
2020-11-24 10:00:00,85.18,85.22,85.01,85.22,8360.0,85.18,85.22,85.01,85.22,8360.0
2020-11-24 10:05:00,85.26,85.53,85.26,85.41,11958.0,85.26,85.53,85.26,85.41,11958.0
2020-11-24 10:10:00,85.41,85.5,85.25,85.37,33946.0,85.41,85.5,85.25,85.37,33946.0
2020-11-24 10:15:00,85.37,85.46,85.25,85.27,21391.0,85.37,85.46,85.25,85.27,21391.0
2020-11-24 10:20:00,85.24,85.42,85.24,85.39,9978.0,85.24,85.42,85.24,85.39,9978.0
2020-11-24 10:25:00,85.42,85.71,85.42,85.62,15875.0,85.42,85.71,85.42,85.62,15875.0
2020-11-24 10:30:00,85.63,85.82,85.61,85.63,27170.0,85.63,85.82,85.61,85.63,27170.0
2020-11-24 10:35:00,85.64,85.85,85.56,85.56,13559.0,85.64,85.85,85.56,85.56,13559.0
2020-11-24 10:40:00,85.59,85.8,85.59,85.69,14037.0,85.59,85.8,85.59,85.69,14037.0
2020-11-24 10:45:00,85.73,85.85,85.7,85.85,7575.0,85.73,85.85,85.7,85.85,7575.0
2020-11-24 10:50:00,85.85,85.93,85.78,85.86,19350.0,85.85,85.93,85.78,85.86,19350.0
2020-11-24 10:55:00,85.83,85.84,85.68,85.69,7344.0,85.83,85.84,85.68,85.69,7344.0
2020-11-24 11:00:00,85.69,85.74,85.51,85.71,12261.0,85.69,85.74,85.51,85.71,12261.0
2020-11-24 11:05:00,85.74,85.83,85.7,85.82,12209.0,85.74,85.83,85.7,85.82,12209.0
2020-11-24 11:10:00,85.81,85.88,85.71,85.8,18539.0,85.81,85.88,85.71,85.8,18539.0
2020-11-24 11:15:00,85.81,85.88,85.65,85.75,20072.0,85.81,85.88,85.65,85.75,20072.0
2020-11-24 11:20:00,85.76,85.94,85.73,85.94,12338.0,85.76,85.94,85.73,85.94,12338.0
2020-11-24 11:25:00,85.97,85.97,85.85,85.86,10577.0,85.97,85.97,85.85,85.86,10577.0
2020-11-24 11:30:00,85.87,86.1,85.75,86.1,19147.0,85.87,86.1,85.75,86.1,19147.0
2020-11-24 11:35:00,86.09,86.13,85.97,85.99,9895.0,86.09,86.13,85.97,85.99,9895.0
2020-11-24 11:40:00,86.0,86.0,85.86,85.91,6648.0,86.0,86.0,85.86,85.91,6648.0
2020-11-24 11:45:00,85.94,86.06,85.92,86.03,12366.0,85.94,86.06,85.92,86.03,12366.0
2020-11-24 11:50:00,86.01,86.03,85.85,86.03,9496.0,86.01,86.03,85.85,86.03,9496.0
2020-11-24 11:55:00,86.06,86.15,85.93,85.94,15049.0,86.06,86.15,85.93,85.94,15049.0
2020-11-24 12:00:00,85.97,85.97,85.87,85.93,5927.0,85.97,85.97,85.87,85.93,5927.0
2020-11-24 12:05:00,85.93,86.0,85.9,85.99,6076.0,85.93,86.0,85.9,85.99,6076.0
2020-11-24 12:10:00,86.01,86.01,85.81,85.82,10793.0,86.01,86.01,85.81,85.82,10793.0
2020-11-24 12:15:00,85.8,85.86,85.67,85.77,8775.0,85.8,85.86,85.67,85.77,8775.0
2020-11-24 12:20:00,85.76,85.78,85.61,85.66,26239.0,85.76,85.78,85.61,85.66,26239.0
2020-11-24 12:25:00,85.66,85.74,85.6,85.74,6397.0,85.66,85.74,85.6,85.74,6397.0
2020-11-24 12:30:00,85.77,85.78,85.61,85.75,7241.0,85.77,85.78,85.61,85.75,7241.0
2020-11-24 12:35:00,85.73,85.79,85.69,85.69,6397.0,85.73,85.79,85.69,85.69,6397.0
2020-11-24 12:40:00,85.69,85.69,85.55,85.61,8127.0,85.69,85.69,85.55,85.61,8127.0
2020-11-24 12:45:00,85.61,85.61,85.5,85.57,14885.0,85.61,85.61,85.5,85.57,14885.0
2020-11-24 12:50:00,85.54,85.59,85.52,85.54,3688.0,85.54,85.59,85.52,85.54,3688.0
2020-11-24 12:55:00,85.53,85.6,85.51,85.6,6923.0,85.53,85.6,85.51,85.6,6923.0
2020-11-24 13:00:00,85.55,85.58,85.51,85.56,5731.0,85.55,85.58,85.51,85.56,5731.0
2020-11-24 13:05:00,85.52,85.56,85.46,85.56,7369.0,85.52,85.56,85.46,85.56,7369.0
2020-11-24 13:10:00,85.56,85.57,85.49,85.51,9791.0,85.56,85.57,85.49,85.51,9791.0
2020-11-24 13:15:00,85.56,85.56,85.43,85.47,4498.0,85.56,85.56,85.43,85.47,4498.0
2020-11-24 13:20:00,85.45,85.45,85.3,85.31,8184.0,85.45,85.45,85.3,85.31,8184.0
2020-11-24 13:25:00,85.31,85.32,85.24,85.28,5806.0,85.31,85.32,85.24,85.28,5806.0
2020-11-24 13:30:00,85.31,85.63,85.31,85.63,14633.0,85.31,85.63,85.31,85.63,14633.0
2020-11-24 13:35:00,85.63,85.66,85.54,85.58,12126.0,85.63,85.66,85.54,85.58,12126.0
2020-11-24 13:40:00,85.57,86.0,85.57,85.77,23456.0,85.57,86.0,85.57,85.77,23456.0
2020-11-24 13:45:00,85.76,85.76,85.66,85.7,10351.0,85.76,85.76,85.66,85.7,10351.0
2020-11-24 13:50:00,85.73,85.74,85.52,85.65,15103.0,85.73,85.74,85.52,85.65,15103.0
2020-11-24 13:55:00,85.68,85.78,85.68,85.73,9324.0,85.68,85.78,85.68,85.73,9324.0
2020-11-24 14:00:00,85.73,85.76,85.62,85.64,6811.0,85.73,85.76,85.62,85.64,6811.0
2020-11-24 14:05:00,85.66,85.68,85.57,85.65,8381.0,85.66,85.68,85.57,85.65,8381.0
2020-11-24 14:10:00,85.63,85.76,85.63,85.71,8573.0,85.63,85.76,85.63,85.71,8573.0
2020-11-24 14:15:00,85.72,85.72,85.63,85.69,9182.0,85.72,85.72,85.63,85.69,9182.0
2020-11-24 14:20:00,85.69,85.79,85.62,85.79,10717.0,85.69,85.79,85.62,85.79,10717.0
2020-11-24 14:25:00,85.79,85.87,85.78,85.79,9634.0,85.79,85.87,85.78,85.79,9634.0
2020-11-24 14:30:00,85.8,85.88,85.78,85.87,12197.0,85.8,85.88,85.78,85.87,12197.0
2020-11-24 14:35:00,85.86,85.98,85.84,85.94,9270.0,85.86,85.98,85.84,85.94,9270.0
2020-11-24 14:40:00,85.91,85.93,85.84,85.84,9460.0,85.91,85.93,85.84,85.84,9460.0
2020-11-24 14:45:00,85.86,85.86,85.68,85.68,9982.0,85.86,85.86,85.68,85.68,9982.0
2020-11-24 14:50:00,85.71,85.71,85.6,85.69,9790.0,85.71,85.71,85.6,85.69,9790.0
2020-11-24 14:55:00,85.69,85.75,85.63,85.69,9380.0,85.69,85.75,85.63,85.69,9380.0
2020-11-24 15:00:00,85.67,85.7,85.57,85.6,9392.0,85.67,85.7,85.57,85.6,9392.0
2020-11-24 15:05:00,85.61,85.69,85.56,85.69,9453.0,85.61,85.69,85.56,85.69,9453.0
2020-11-24 15:10:00,85.67,85.77,85.59,85.59,15238.0,85.67,85.77,85.59,85.59,15238.0
2020-11-24 15:15:00,85.61,85.68,85.55,85.68,17464.0,85.61,85.68,85.55,85.68,17464.0
2020-11-24 15:20:00,85.68,85.73,85.56,85.7,11422.0,85.68,85.73,85.56,85.7,11422.0
2020-11-24 15:25:00,85.68,85.7,85.59,85.64,9115.0,85.68,85.7,85.59,85.64,9115.0
2020-11-24 15:30:00,85.64,85.7,85.57,85.7,16842.0,85.64,85.7,85.57,85.7,16842.0
2020-11-24 15:35:00,85.69,85.7,85.51,85.56,16220.0,85.69,85.7,85.51,85.56,16220.0
2020-11-24 15:40:00,85.54,85.58,85.5,85.51,17751.0,85.54,85.58,85.5,85.51,17751.0
2020-11-24 15:45:00,85.54,85.61,85.45,85.48,34131.0,85.54,85.61,85.45,85.48,34131.0
2020-11-24 15:50:00,85.47,85.56,85.34,85.55,47926.0,85.47,85.56,85.34,85.55,47926.0
2020-11-24 15:55:00,85.54,85.67,85.5,85.61,101055.0,85.54,85.67,85.5,85.61,101055.0
2020-11-25 09:30:00,85.27,85.54,84.83,85.0,55921.0,85.27,85.54,84.83,85.0,55921.0
2020-11-25 09:35:00,85.04,85.25,84.79,84.85,9228.0,85.04,85.25,84.79,84.85,9228.0
2020-11-25 09:40:00,84.92,85.0,84.82,84.9,7018.0,84.92,85.0,84.82,84.9,7018.0
2020-11-25 09:45:00,84.84,85.05,84.73,84.8,14504.0,84.84,85.05,84.73,84.8,14504.0
2020-11-25 09:50:00,84.84,85.05,84.66,84.99,18306.0,84.84,85.05,84.66,84.99,18306.0
2020-11-25 09:55:00,84.99,84.99,84.62,84.76,11521.0,84.99,84.99,84.62,84.76,11521.0
2020-11-25 10:00:00,84.72,84.84,84.41,84.48,11969.0,84.72,84.84,84.41,84.48,11969.0
2020-11-25 10:05:00,84.45,84.73,84.41,84.54,14134.0,84.45,84.73,84.41,84.54,14134.0
2020-11-25 10:10:00,84.58,84.73,84.5,84.7,14562.0,84.58,84.73,84.5,84.7,14562.0
2020-11-25 10:15:00,84.7,84.78,84.56,84.64,12189.0,84.7,84.78,84.56,84.64,12189.0
2020-11-25 10:20:00,84.66,84.66,84.4,84.54,14255.0,84.66,84.66,84.4,84.54,14255.0
2020-11-25 10:25:00,84.54,84.71,84.49,84.64,6825.0,84.54,84.71,84.49,84.64,6825.0
2020-11-25 10:30:00,84.64,84.7,84.47,84.47,5191.0,84.64,84.7,84.47,84.47,5191.0
2020-11-25 10:35:00,84.47,84.54,84.43,84.47,12796.0,84.47,84.54,84.43,84.47,12796.0
2020-11-25 10:40:00,84.43,84.56,84.35,84.41,14255.0,84.43,84.56,84.35,84.41,14255.0
2020-11-25 10:45:00,84.42,84.64,84.42,84.62,15240.0,84.42,84.64,84.42,84.62,15240.0
2020-11-25 10:50:00,84.61,84.62,84.34,84.42,15943.0,84.61,84.62,84.34,84.42,15943.0
2020-11-25 10:55:00,84.42,84.42,84.09,84.1,25971.0,84.42,84.42,84.09,84.1,25971.0
2020-11-25 11:00:00,84.11,84.21,84.1,84.17,36662.0,84.11,84.21,84.1,84.17,36662.0
2020-11-25 11:05:00,84.14,84.15,84.01,84.04,36143.0,84.14,84.15,84.01,84.04,36143.0
2020-11-25 11:10:00,84.06,84.09,83.83,84.03,11640.0,84.06,84.09,83.83,84.03,11640.0
2020-11-25 11:15:00,84.01,84.06,83.83,84.06,15466.0,84.01,84.06,83.83,84.06,15466.0
2020-11-25 11:20:00,84.06,84.43,84.05,84.33,43157.0,84.06,84.43,84.05,84.33,43157.0
2020-11-25 11:25:00,84.3,84.4,84.24,84.32,20760.0,84.3,84.4,84.24,84.32,20760.0
2020-11-25 11:30:00,84.29,84.37,84.14,84.31,32919.0,84.29,84.37,84.14,84.31,32919.0
2020-11-25 11:35:00,84.33,84.33,84.06,84.18,22769.0,84.33,84.33,84.06,84.18,22769.0
2020-11-25 11:40:00,84.19,84.21,84.03,84.05,8118.0,84.19,84.21,84.03,84.05,8118.0
2020-11-25 11:45:00,84.02,84.17,83.98,84.06,10019.0,84.02,84.17,83.98,84.06,10019.0
2020-11-25 11:50:00,84.06,84.1,84.01,84.09,7433.0,84.06,84.1,84.01,84.09,7433.0
2020-11-25 11:55:00,84.1,84.13,84.03,84.03,8157.0,84.1,84.13,84.03,84.03,8157.0
2020-11-25 12:00:00,84.07,84.18,84.0,84.18,11808.0,84.07,84.18,84.0,84.18,11808.0
2020-11-25 12:05:00,84.18,84.31,84.12,84.19,6350.0,84.18,84.31,84.12,84.19,6350.0
2020-11-25 12:10:00,84.16,84.19,84.02,84.02,8529.0,84.16,84.19,84.02,84.02,8529.0
2020-11-25 12:15:00,84.04,84.14,84.04,84.04,9374.0,84.04,84.14,84.04,84.04,9374.0
2020-11-25 12:20:00,84.05,84.09,83.95,84.0,9067.0,84.05,84.09,83.95,84.0,9067.0
2020-11-25 12:25:00,84.01,84.01,83.93,83.93,7280.0,84.01,84.01,83.93,83.93,7280.0
2020-11-25 12:30:00,83.97,84.16,83.96,84.04,8171.0,83.97,84.16,83.96,84.04,8171.0
2020-11-25 12:35:00,83.99,84.08,83.96,84.07,7950.0,83.99,84.08,83.96,84.07,7950.0
2020-11-25 12:40:00,84.07,84.24,84.06,84.24,8712.0,84.07,84.24,84.06,84.24,8712.0
2020-11-25 12:45:00,84.23,84.29,84.09,84.15,5710.0,84.23,84.29,84.09,84.15,5710.0
2020-11-25 12:50:00,84.16,84.23,84.11,84.11,11167.0,84.16,84.23,84.11,84.11,11167.0
2020-11-25 12:55:00,84.13,84.22,84.1,84.1,4554.0,84.13,84.22,84.1,84.1,4554.0
2020-11-25 13:00:00,84.1,84.24,84.1,84.12,7541.0,84.1,84.24,84.1,84.12,7541.0
2020-11-25 13:05:00,84.11,84.18,84.09,84.18,7879.0,84.11,84.18,84.09,84.18,7879.0
2020-11-25 13:10:00,84.16,84.16,84.11,84.15,6631.0,84.16,84.16,84.11,84.15,6631.0
2020-11-25 13:15:00,84.17,84.17,84.07,84.09,4780.0,84.17,84.17,84.07,84.09,4780.0
2020-11-25 13:20:00,84.11,84.11,83.98,84.02,12758.0,84.11,84.11,83.98,84.02,12758.0
2020-11-25 13:25:00,84.03,84.15,84.03,84.13,7988.0,84.03,84.15,84.03,84.13,7988.0
2020-11-25 13:30:00,84.09,84.2,84.05,84.19,6700.0,84.09,84.2,84.05,84.19,6700.0
2020-11-25 13:35:00,84.24,84.3,84.15,84.15,33410.0,84.24,84.3,84.15,84.15,33410.0
2020-11-25 13:40:00,84.16,84.19,84.0,84.0,6195.0,84.16,84.19,84.0,84.0,6195.0
2020-11-25 13:45:00,84.04,84.15,84.0,84.15,8934.0,84.04,84.15,84.0,84.15,8934.0
2020-11-25 13:50:00,84.15,84.27,84.13,84.27,10252.0,84.15,84.27,84.13,84.27,10252.0
2020-11-25 13:55:00,84.23,84.39,84.22,84.33,5792.0,84.23,84.39,84.22,84.33,5792.0
2020-11-25 14:00:00,84.36,84.39,84.28,84.28,7259.0,84.36,84.39,84.28,84.28,7259.0
2020-11-25 14:05:00,84.26,84.28,84.13,84.14,7550.0,84.26,84.28,84.13,84.14,7550.0
2020-11-25 14:10:00,84.16,84.36,84.14,84.35,10813.0,84.16,84.36,84.14,84.35,10813.0
2020-11-25 14:15:00,84.31,84.4,84.28,84.33,9238.0,84.31,84.4,84.28,84.33,9238.0
2020-11-25 14:20:00,84.36,84.43,84.31,84.4,7600.0,84.36,84.43,84.31,84.4,7600.0
2020-11-25 14:25:00,84.4,84.48,84.34,84.34,9625.0,84.4,84.48,84.34,84.34,9625.0
2020-11-25 14:30:00,84.31,84.32,84.17,84.17,8437.0,84.31,84.32,84.17,84.17,8437.0
2020-11-25 14:35:00,84.2,84.22,84.09,84.13,7589.0,84.2,84.22,84.09,84.13,7589.0
2020-11-25 14:40:00,84.12,84.19,84.08,84.13,7527.0,84.12,84.19,84.08,84.13,7527.0
2020-11-25 14:45:00,84.1,84.23,84.07,84.18,10429.0,84.1,84.23,84.07,84.18,10429.0
2020-11-25 14:50:00,84.17,84.23,84.15,84.23,22581.0,84.17,84.23,84.15,84.23,22581.0
2020-11-25 14:55:00,84.24,84.34,84.23,84.25,11003.0,84.24,84.34,84.23,84.25,11003.0
2020-11-25 15:00:00,84.24,84.25,84.19,84.21,10190.0,84.24,84.25,84.19,84.21,10190.0
2020-11-25 15:05:00,84.2,84.23,84.15,84.17,6907.0,84.2,84.23,84.15,84.17,6907.0
2020-11-25 15:10:00,84.16,84.23,84.11,84.22,11854.0,84.16,84.23,84.11,84.22,11854.0
2020-11-25 15:15:00,84.23,84.28,84.05,84.09,19644.0,84.23,84.28,84.05,84.09,19644.0
2020-11-25 15:20:00,84.1,84.17,84.01,84.05,10743.0,84.1,84.17,84.01,84.05,10743.0
2020-11-25 15:25:00,84.07,84.22,84.05,84.1,11592.0,84.07,84.22,84.05,84.1,11592.0
2020-11-25 15:30:00,84.1,84.21,84.06,84.21,17585.0,84.1,84.21,84.06,84.21,17585.0
2020-11-25 15:35:00,84.23,84.27,84.04,84.06,42784.0,84.23,84.27,84.04,84.06,42784.0
2020-11-25 15:40:00,84.06,84.18,84.06,84.12,39278.0,84.06,84.18,84.06,84.12,39278.0
2020-11-25 15:45:00,84.12,84.23,84.09,84.18,19859.0,84.12,84.23,84.09,84.18,19859.0
2020-11-25 15:50:00,84.15,84.2,84.08,84.19,32744.0,84.15,84.2,84.08,84.19,32744.0
2020-11-25 15:55:00,84.19,84.32,84.15,84.22,93114.0,84.19,84.32,84.15,84.22,93114.0
2020-11-27 09:30:00,84.87,84.95,84.1,84.1,95309.0,84.87,84.95,84.1,84.1,95309.0
2020-11-27 09:35:00,84.09,84.49,83.83,84.1,19283.0,84.09,84.49,83.83,84.1,19283.0
2020-11-27 09:40:00,84.09,84.24,83.91,84.15,14213.0,84.09,84.24,83.91,84.15,14213.0
2020-11-27 09:45:00,84.15,84.79,84.15,84.71,6470.0,84.15,84.79,84.15,84.71,6470.0
2020-11-27 09:50:00,84.52,84.77,84.43,84.59,7338.0,84.52,84.77,84.43,84.59,7338.0
2020-11-27 09:55:00,84.6,85.1,84.6,84.83,28518.0,84.6,85.1,84.6,84.83,28518.0
2020-11-27 10:00:00,84.81,84.95,84.72,84.76,11230.0,84.81,84.95,84.72,84.76,11230.0
2020-11-27 10:05:00,84.8,84.97,84.6,84.72,14132.0,84.8,84.97,84.6,84.72,14132.0
2020-11-27 10:10:00,84.7,84.98,84.61,84.71,9549.0,84.7,84.98,84.61,84.71,9549.0
2020-11-27 10:15:00,84.71,84.83,84.53,84.59,6292.0,84.71,84.83,84.53,84.59,6292.0
2020-11-27 10:20:00,84.56,84.78,84.48,84.72,6229.0,84.56,84.78,84.48,84.72,6229.0
2020-11-27 10:25:00,84.7,84.71,84.38,84.47,3610.0,84.7,84.71,84.38,84.47,3610.0
2020-11-27 10:30:00,84.43,84.66,84.39,84.57,5267.0,84.43,84.66,84.39,84.57,5267.0
2020-11-27 10:35:00,84.56,84.57,84.43,84.56,3673.0,84.56,84.57,84.43,84.56,3673.0
2020-11-27 10:40:00,84.61,84.72,84.51,84.72,4798.0,84.61,84.72,84.51,84.72,4798.0
2020-11-27 10:45:00,84.73,84.78,84.62,84.62,3623.0,84.73,84.78,84.62,84.62,3623.0
2020-11-27 10:50:00,84.62,84.85,84.61,84.81,9028.0,84.62,84.85,84.61,84.81,9028.0
2020-11-27 10:55:00,84.81,85.16,84.74,85.09,39040.0,84.81,85.16,84.74,85.09,39040.0
2020-11-27 11:00:00,85.1,85.28,85.05,85.13,13511.0,85.1,85.28,85.05,85.13,13511.0
2020-11-27 11:05:00,85.13,85.23,85.09,85.14,7260.0,85.13,85.23,85.09,85.14,7260.0
2020-11-27 11:10:00,85.17,85.3,85.14,85.21,6654.0,85.17,85.3,85.14,85.21,6654.0
2020-11-27 11:15:00,85.23,85.36,85.11,85.34,13349.0,85.23,85.36,85.11,85.34,13349.0
2020-11-27 11:20:00,85.32,85.34,85.14,85.2,11498.0,85.32,85.34,85.14,85.2,11498.0
2020-11-27 11:25:00,85.24,85.24,84.91,85.02,6186.0,85.24,85.24,84.91,85.02,6186.0
2020-11-27 11:30:00,85.02,85.06,84.93,85.04,8916.0,85.02,85.06,84.93,85.04,8916.0
2020-11-27 11:35:00,85.0,85.02,84.81,84.92,6748.0,85.0,85.02,84.81,84.92,6748.0
2020-11-27 11:40:00,84.94,85.05,84.94,85.01,7502.0,84.94,85.05,84.94,85.01,7502.0
2020-11-27 11:45:00,85.01,85.01,84.8,84.8,4671.0,85.01,85.01,84.8,84.8,4671.0
2020-11-27 11:50:00,84.81,84.88,84.73,84.83,9899.0,84.81,84.88,84.73,84.83,9899.0
2020-11-27 11:55:00,84.85,84.95,84.83,84.84,6603.0,84.85,84.95,84.83,84.84,6603.0
2020-11-27 12:00:00,84.86,84.96,84.68,84.8,19299.0,84.86,84.96,84.68,84.8,19299.0
2020-11-27 12:05:00,84.79,84.96,84.74,84.92,6986.0,84.79,84.96,84.74,84.92,6986.0
2020-11-27 12:10:00,84.91,84.91,84.69,84.71,9492.0,84.91,84.91,84.69,84.71,9492.0
2020-11-27 12:15:00,84.73,84.82,84.65,84.65,11203.0,84.73,84.82,84.65,84.65,11203.0
2020-11-27 12:20:00,84.62,84.69,84.55,84.69,9037.0,84.62,84.69,84.55,84.69,9037.0
2020-11-27 12:25:00,84.66,84.86,84.65,84.7,8227.0,84.66,84.86,84.65,84.7,8227.0
2020-11-27 12:30:00,84.68,84.84,84.68,84.81,10660.0,84.68,84.84,84.68,84.81,10660.0
2020-11-27 12:35:00,84.77,84.82,84.73,84.75,10115.0,84.77,84.82,84.73,84.75,10115.0
2020-11-27 12:40:00,84.76,84.86,84.75,84.83,7057.0,84.76,84.86,84.75,84.83,7057.0
2020-11-27 12:45:00,84.81,84.97,84.81,84.97,11751.0,84.81,84.97,84.81,84.97,11751.0
2020-11-27 12:50:00,85.02,85.26,84.99,85.19,21041.0,85.02,85.26,84.99,85.19,21041.0
2020-11-27 12:55:00,85.2,85.26,85.16,85.23,42646.0,85.2,85.26,85.16,85.23,42646.0
2020-11-30 09:30:00,84.98,84.98,83.71,84.35,61822.0,84.98,84.98,83.71,84.35,61822.0
2020-11-30 09:35:00,84.12,84.24,83.7,84.09,21007.0,84.12,84.24,83.7,84.09,21007.0
2020-11-30 09:40:00,84.1,84.47,84.01,84.23,13584.0,84.1,84.47,84.01,84.23,13584.0
2020-11-30 09:45:00,84.27,84.8,84.08,84.2,7767.0,84.27,84.8,84.08,84.2,7767.0
2020-11-30 09:50:00,84.2,84.4,83.96,84.13,13621.0,84.2,84.4,83.96,84.13,13621.0
2020-11-30 09:55:00,84.12,84.24,83.91,84.02,32434.0,84.12,84.24,83.91,84.02,32434.0
2020-11-30 10:00:00,84.01,84.31,83.91,84.07,16558.0,84.01,84.31,83.91,84.07,16558.0
2020-11-30 10:05:00,83.98,84.18,83.71,83.83,42287.0,83.98,84.18,83.71,83.83,42287.0
2020-11-30 10:10:00,83.81,83.81,83.45,83.45,30069.0,83.81,83.81,83.45,83.45,30069.0
2020-11-30 10:15:00,83.45,83.83,83.45,83.79,21898.0,83.45,83.83,83.45,83.79,21898.0
2020-11-30 10:20:00,83.82,84.13,83.79,84.06,19824.0,83.82,84.13,83.79,84.06,19824.0
2020-11-30 10:25:00,84.08,84.09,83.94,84.04,11481.0,84.08,84.09,83.94,84.04,11481.0
2020-11-30 10:30:00,84.04,84.09,83.95,83.95,9951.0,84.04,84.09,83.95,83.95,9951.0
2020-11-30 10:35:00,83.94,83.99,83.72,83.92,15288.0,83.94,83.99,83.72,83.92,15288.0
2020-11-30 10:40:00,83.91,83.99,83.79,83.8,12725.0,83.91,83.99,83.79,83.8,12725.0
2020-11-30 10:45:00,83.74,83.91,83.74,83.82,26927.0,83.74,83.91,83.74,83.82,26927.0
2020-11-30 10:50:00,83.82,83.87,83.71,83.71,9645.0,83.82,83.87,83.71,83.71,9645.0
2020-11-30 10:55:00,83.7,83.79,83.49,83.78,40652.0,83.7,83.79,83.49,83.78,40652.0
2020-11-30 11:00:00,83.74,83.85,83.6,83.85,38461.0,83.74,83.85,83.6,83.85,38461.0
2020-11-30 11:05:00,83.81,83.98,83.66,83.67,16819.0,83.81,83.98,83.66,83.67,16819.0
2020-11-30 11:10:00,83.65,83.82,83.64,83.74,33632.0,83.65,83.82,83.64,83.74,33632.0
2020-11-30 11:15:00,83.74,83.79,83.44,83.47,11895.0,83.74,83.79,83.44,83.47,11895.0
2020-11-30 11:20:00,83.51,83.72,83.37,83.67,15686.0,83.51,83.72,83.37,83.67,15686.0
2020-11-30 11:25:00,83.68,83.85,83.66,83.76,10168.0,83.68,83.85,83.66,83.76,10168.0
2020-11-30 11:30:00,83.78,83.95,83.6,83.64,9203.0,83.78,83.95,83.6,83.64,9203.0
2020-11-30 11:35:00,83.66,83.76,83.6,83.7,13110.0,83.66,83.76,83.6,83.7,13110.0
2020-11-30 11:40:00,83.69,83.79,83.68,83.77,10541.0,83.69,83.79,83.68,83.77,10541.0
2020-11-30 11:45:00,83.77,83.77,83.62,83.73,7186.0,83.77,83.77,83.62,83.73,7186.0
2020-11-30 11:50:00,83.73,83.83,83.71,83.81,9644.0,83.73,83.83,83.71,83.81,9644.0
2020-11-30 11:55:00,83.82,83.83,83.61,83.67,8455.0,83.82,83.83,83.61,83.67,8455.0
2020-11-30 12:00:00,83.67,83.68,83.63,83.67,9532.0,83.67,83.68,83.63,83.67,9532.0
2020-11-30 12:05:00,83.67,83.76,83.59,83.73,17118.0,83.67,83.76,83.59,83.73,17118.0
2020-11-30 12:10:00,83.7,83.86,83.67,83.86,12547.0,83.7,83.86,83.67,83.86,12547.0
2020-11-30 12:15:00,83.84,83.87,83.74,83.81,13600.0,83.84,83.87,83.74,83.81,13600.0
2020-11-30 12:20:00,83.81,83.94,83.75,83.92,13725.0,83.81,83.94,83.75,83.92,13725.0
2020-11-30 12:25:00,83.92,83.94,83.86,83.9,16277.0,83.92,83.94,83.86,83.9,16277.0
2020-11-30 12:30:00,83.87,83.94,83.83,83.86,9930.0,83.87,83.94,83.83,83.86,9930.0
2020-11-30 12:35:00,83.84,83.87,83.71,83.71,11348.0,83.84,83.87,83.71,83.71,11348.0
2020-11-30 12:40:00,83.73,83.78,83.71,83.77,7968.0,83.73,83.78,83.71,83.77,7968.0
2020-11-30 12:45:00,83.74,83.89,83.74,83.8,10129.0,83.74,83.89,83.74,83.8,10129.0
2020-11-30 12:50:00,83.8,83.86,83.78,83.85,6897.0,83.8,83.86,83.78,83.85,6897.0
2020-11-30 12:55:00,83.82,83.83,83.76,83.76,7682.0,83.82,83.83,83.76,83.76,7682.0
2020-11-30 13:00:00,83.75,83.81,83.69,83.72,9776.0,83.75,83.81,83.69,83.72,9776.0
2020-11-30 13:05:00,83.74,83.82,83.72,83.76,12936.0,83.74,83.82,83.72,83.76,12936.0
2020-11-30 13:10:00,83.76,83.76,83.63,83.64,9334.0,83.76,83.76,83.63,83.64,9334.0
2020-11-30 13:15:00,83.65,83.82,83.64,83.77,13080.0,83.65,83.82,83.64,83.77,13080.0
2020-11-30 13:20:00,83.77,83.81,83.68,83.7,9783.0,83.77,83.81,83.68,83.7,9783.0
2020-11-30 13:25:00,83.71,83.78,83.7,83.78,8532.0,83.71,83.78,83.7,83.78,8532.0
2020-11-30 13:30:00,83.78,83.81,83.67,83.72,7462.0,83.78,83.81,83.67,83.72,7462.0
2020-11-30 13:35:00,83.69,83.69,83.56,83.58,8161.0,83.69,83.69,83.56,83.58,8161.0
2020-11-30 13:40:00,83.59,83.66,83.56,83.56,8184.0,83.59,83.66,83.56,83.56,8184.0
2020-11-30 13:45:00,83.56,83.67,83.54,83.61,10687.0,83.56,83.67,83.54,83.61,10687.0
2020-11-30 13:50:00,83.6,83.64,83.5,83.5,11269.0,83.6,83.64,83.5,83.5,11269.0
2020-11-30 13:55:00,83.5,83.58,83.49,83.5,18662.0,83.5,83.58,83.49,83.5,18662.0
2020-11-30 14:00:00,83.49,83.53,83.44,83.45,24054.0,83.49,83.53,83.44,83.45,24054.0
2020-11-30 14:05:00,83.45,83.54,83.41,83.45,19300.0,83.45,83.54,83.41,83.45,19300.0
2020-11-30 14:10:00,83.41,83.53,83.31,83.52,13868.0,83.41,83.53,83.31,83.52,13868.0
2020-11-30 14:15:00,83.53,83.53,83.38,83.38,8894.0,83.53,83.53,83.38,83.38,8894.0
2020-11-30 14:20:00,83.39,83.48,83.39,83.48,11033.0,83.39,83.48,83.39,83.48,11033.0
2020-11-30 14:25:00,83.46,83.57,83.45,83.54,20106.0,83.46,83.57,83.45,83.54,20106.0
2020-11-30 14:30:00,83.56,83.7,83.54,83.56,12396.0,83.56,83.7,83.54,83.56,12396.0
2020-11-30 14:35:00,83.56,83.57,83.46,83.51,10746.0,83.56,83.57,83.46,83.51,10746.0
2020-11-30 14:40:00,83.5,83.54,83.43,83.43,7360.0,83.5,83.54,83.43,83.43,7360.0
2020-11-30 14:45:00,83.45,83.54,83.42,83.44,20522.0,83.45,83.54,83.42,83.44,20522.0
2020-11-30 14:50:00,83.47,83.52,83.34,83.34,18647.0,83.47,83.52,83.34,83.34,18647.0
2020-11-30 14:55:00,83.33,83.57,83.31,83.57,58839.0,83.33,83.57,83.31,83.57,58839.0
2020-11-30 15:00:00,83.56,83.59,83.37,83.39,24232.0,83.56,83.59,83.37,83.39,24232.0
2020-11-30 15:05:00,83.4,83.44,83.36,83.39,20174.0,83.4,83.44,83.36,83.39,20174.0
2020-11-30 15:10:00,83.39,83.41,83.12,83.15,30909.0,83.39,83.41,83.12,83.15,30909.0
2020-11-30 15:15:00,83.15,83.36,83.14,83.32,22240.0,83.15,83.36,83.14,83.32,22240.0
2020-11-30 15:20:00,83.32,83.39,83.3,83.35,17796.0,83.32,83.39,83.3,83.35,17796.0
2020-11-30 15:25:00,83.35,83.36,83.23,83.23,15986.0,83.35,83.36,83.23,83.23,15986.0
2020-11-30 15:30:00,83.24,83.35,83.18,83.31,39741.0,83.24,83.35,83.18,83.31,39741.0
2020-11-30 15:35:00,83.3,83.51,83.3,83.48,42344.0,83.3,83.51,83.3,83.48,42344.0
2020-11-30 15:40:00,83.46,83.68,83.46,83.56,42086.0,83.46,83.68,83.46,83.56,42086.0
2020-11-30 15:45:00,83.58,83.69,83.55,83.68,64564.0,83.58,83.69,83.55,83.68,64564.0
2020-11-30 15:50:00,83.68,83.77,83.55,83.67,85320.0,83.68,83.77,83.55,83.67,85320.0
2020-11-30 15:55:00,83.64,83.96,83.55,83.9,238896.0,83.64,83.96,83.55,83.9,238896.0
2020-12-01 09:30:00,84.56,84.93,84.37,84.63,50857.0,84.56,84.93,84.37,84.63,50857.0
2020-12-01 09:35:00,84.46,84.55,83.96,84.44,19339.0,84.46,84.55,83.96,84.44,19339.0
2020-12-01 09:40:00,84.44,84.44,83.88,83.9,29047.0,84.44,84.44,83.88,83.9,29047.0
2020-12-01 09:45:00,83.91,84.1,83.8,83.86,14542.0,83.91,84.1,83.8,83.86,14542.0
2020-12-01 09:50:00,83.75,84.15,83.71,83.76,19371.0,83.75,84.15,83.71,83.76,19371.0
2020-12-01 09:55:00,83.73,83.83,83.56,83.83,22657.0,83.73,83.83,83.56,83.83,22657.0
2020-12-01 10:00:00,83.86,84.02,83.72,83.9,14724.0,83.86,84.02,83.72,83.9,14724.0
2020-12-01 10:05:00,83.87,84.27,83.75,84.11,24389.0,83.87,84.27,83.75,84.11,24389.0
2020-12-01 10:10:00,84.07,84.15,83.76,83.76,23950.0,84.07,84.15,83.76,83.76,23950.0
2020-12-01 10:15:00,83.78,84.2,83.77,84.2,12989.0,83.78,84.2,83.77,84.2,12989.0
2020-12-01 10:20:00,84.2,84.48,84.14,84.4,11863.0,84.2,84.48,84.14,84.4,11863.0
2020-12-01 10:25:00,84.35,84.46,84.31,84.37,7585.0,84.35,84.46,84.31,84.37,7585.0
2020-12-01 10:30:00,84.42,84.42,84.02,84.11,17039.0,84.42,84.42,84.02,84.11,17039.0
2020-12-01 10:35:00,84.06,84.21,84.01,84.15,11795.0,84.06,84.21,84.01,84.15,11795.0
2020-12-01 10:40:00,84.15,84.15,83.9,83.95,14740.0,84.15,84.15,83.9,83.95,14740.0
2020-12-01 10:45:00,83.97,84.0,83.76,83.79,29122.0,83.97,84.0,83.76,83.79,29122.0
2020-12-01 10:50:00,83.8,83.93,83.72,83.91,19437.0,83.8,83.93,83.72,83.91,19437.0
2020-12-01 10:55:00,83.87,83.92,83.68,83.73,10975.0,83.87,83.92,83.68,83.73,10975.0
2020-12-01 11:00:00,83.77,83.97,83.76,83.91,9120.0,83.77,83.97,83.76,83.91,9120.0
2020-12-01 11:05:00,83.95,84.08,83.94,84.03,9584.0,83.95,84.08,83.94,84.03,9584.0
2020-12-01 11:10:00,84.04,84.24,84.03,84.03,7561.0,84.04,84.24,84.03,84.03,7561.0
2020-12-01 11:15:00,84.03,84.18,84.03,84.08,15616.0,84.03,84.18,84.03,84.08,15616.0
2020-12-01 11:20:00,84.08,84.12,83.99,84.04,23920.0,84.08,84.12,83.99,84.04,23920.0
2020-12-01 11:25:00,84.04,84.14,83.98,83.98,8493.0,84.04,84.14,83.98,83.98,8493.0
2020-12-01 11:30:00,84.01,84.11,83.87,84.06,9720.0,84.01,84.11,83.87,84.06,9720.0
2020-12-01 11:35:00,84.09,84.17,83.95,83.95,9907.0,84.09,84.17,83.95,83.95,9907.0
2020-12-01 11:40:00,83.95,84.01,83.93,83.93,11493.0,83.95,84.01,83.93,83.93,11493.0
2020-12-01 11:45:00,83.89,84.07,83.88,83.97,22229.0,83.89,84.07,83.88,83.97,22229.0
2020-12-01 11:50:00,83.97,84.0,83.89,84.0,6483.0,83.97,84.0,83.89,84.0,6483.0
2020-12-01 11:55:00,83.96,84.1,83.91,83.91,7751.0,83.96,84.1,83.91,83.91,7751.0
2020-12-01 12:00:00,83.9,84.02,83.85,83.98,7725.0,83.9,84.02,83.85,83.98,7725.0
2020-12-01 12:05:00,83.98,84.05,83.93,84.03,7033.0,83.98,84.05,83.93,84.03,7033.0
2020-12-01 12:10:00,84.01,84.02,83.87,83.99,5651.0,84.01,84.02,83.87,83.99,5651.0
2020-12-01 12:15:00,83.97,84.0,83.8,83.93,16175.0,83.97,84.0,83.8,83.93,16175.0
2020-12-01 12:20:00,83.9,84.06,83.9,84.04,8247.0,83.9,84.06,83.9,84.04,8247.0
2020-12-01 12:25:00,84.04,84.18,84.04,84.08,8065.0,84.04,84.18,84.04,84.08,8065.0
2020-12-01 12:30:00,84.1,84.28,84.09,84.23,12853.0,84.1,84.28,84.09,84.23,12853.0
2020-12-01 12:35:00,84.23,84.28,84.08,84.08,8712.0,84.23,84.28,84.08,84.08,8712.0
2020-12-01 12:40:00,84.12,84.24,84.04,84.08,7087.0,84.12,84.24,84.04,84.08,7087.0
2020-12-01 12:45:00,84.08,84.17,84.07,84.12,11515.0,84.08,84.17,84.07,84.12,11515.0
2020-12-01 12:50:00,84.1,84.19,84.02,84.19,13406.0,84.1,84.19,84.02,84.19,13406.0
2020-12-01 12:55:00,84.19,84.32,84.19,84.24,16355.0,84.19,84.32,84.19,84.24,16355.0
2020-12-01 13:00:00,84.22,84.47,84.22,84.41,13556.0,84.22,84.47,84.22,84.41,13556.0
2020-12-01 13:05:00,84.46,84.63,84.44,84.57,8500.0,84.46,84.63,84.44,84.57,8500.0
2020-12-01 13:10:00,84.57,84.61,84.53,84.57,7872.0,84.57,84.61,84.53,84.57,7872.0
2020-12-01 13:15:00,84.58,84.59,84.43,84.46,9625.0,84.58,84.59,84.43,84.46,9625.0
2020-12-01 13:20:00,84.46,84.46,84.22,84.37,21673.0,84.46,84.46,84.22,84.37,21673.0
2020-12-01 13:25:00,84.38,84.41,84.35,84.39,12662.0,84.38,84.41,84.35,84.39,12662.0
2020-12-01 13:30:00,84.39,84.42,84.32,84.38,21138.0,84.39,84.42,84.32,84.38,21138.0
2020-12-01 13:35:00,84.4,84.59,84.39,84.53,9396.0,84.4,84.59,84.39,84.53,9396.0
2020-12-01 13:40:00,84.58,84.64,84.44,84.44,10819.0,84.58,84.64,84.44,84.44,10819.0
2020-12-01 13:45:00,84.44,84.47,84.22,84.31,14850.0,84.44,84.47,84.22,84.31,14850.0
2020-12-01 13:50:00,84.32,84.36,84.26,84.32,8663.0,84.32,84.36,84.26,84.32,8663.0
2020-12-01 13:55:00,84.32,84.32,84.19,84.22,10019.0,84.32,84.32,84.19,84.22,10019.0
2020-12-01 14:00:00,84.21,84.26,84.17,84.23,9989.0,84.21,84.26,84.17,84.23,9989.0
2020-12-01 14:05:00,84.23,84.27,84.06,84.06,15591.0,84.23,84.27,84.06,84.06,15591.0
2020-12-01 14:10:00,84.07,84.27,84.0,84.27,73665.0,84.07,84.27,84.0,84.27,73665.0
2020-12-01 14:15:00,84.26,84.26,84.03,84.03,12751.0,84.26,84.26,84.03,84.03,12751.0
2020-12-01 14:20:00,84.03,84.1,83.98,84.07,8862.0,84.03,84.1,83.98,84.07,8862.0
2020-12-01 14:25:00,84.09,84.12,83.98,84.0,7670.0,84.09,84.12,83.98,84.0,7670.0
2020-12-01 14:30:00,83.99,84.0,83.91,83.97,10830.0,83.99,84.0,83.91,83.97,10830.0
2020-12-01 14:35:00,83.96,84.14,83.93,84.07,9494.0,83.96,84.14,83.93,84.07,9494.0
2020-12-01 14:40:00,84.06,84.23,84.03,84.23,5837.0,84.06,84.23,84.03,84.23,5837.0
2020-12-01 14:45:00,84.25,84.28,84.16,84.19,6949.0,84.25,84.28,84.16,84.19,6949.0
2020-12-01 14:50:00,84.17,84.19,84.03,84.03,10613.0,84.17,84.19,84.03,84.03,10613.0
2020-12-01 14:55:00,84.0,84.18,84.0,84.07,24931.0,84.0,84.18,84.0,84.07,24931.0
2020-12-01 15:00:00,84.09,84.11,83.97,84.0,11806.0,84.09,84.11,83.97,84.0,11806.0
2020-12-01 15:05:00,84.01,84.01,83.79,83.82,8872.0,84.01,84.01,83.79,83.82,8872.0
2020-12-01 15:10:00,83.83,84.04,83.77,83.92,35316.0,83.83,84.04,83.77,83.92,35316.0
2020-12-01 15:15:00,83.94,84.01,83.87,83.88,41530.0,83.94,84.01,83.87,83.88,41530.0
2020-12-01 15:20:00,83.84,84.09,83.84,84.07,31822.0,83.84,84.09,83.84,84.07,31822.0
2020-12-01 15:25:00,84.07,84.08,83.97,84.03,21905.0,84.07,84.08,83.97,84.03,21905.0
2020-12-01 15:30:00,84.03,84.04,83.93,83.98,24490.0,84.03,84.04,83.93,83.98,24490.0
2020-12-01 15:35:00,83.98,83.99,83.87,83.87,32731.0,83.98,83.99,83.87,83.87,32731.0
2020-12-01 15:40:00,83.86,83.88,83.57,83.71,30387.0,83.86,83.88,83.57,83.71,30387.0
2020-12-01 15:45:00,83.69,83.81,83.69,83.71,31248.0,83.69,83.81,83.69,83.71,31248.0
2020-12-01 15:50:00,83.69,83.83,83.65,83.81,62961.0,83.69,83.83,83.65,83.81,62961.0
2020-12-01 15:55:00,83.81,84.0,83.8,83.9,87960.0,83.81,84.0,83.8,83.9,87960.0
2020-12-02 09:30:00,83.67,83.67,83.17,83.52,34940.0,83.67,83.67,83.17,83.52,34940.0
2020-12-02 09:35:00,83.52,83.92,83.47,83.88,19152.0,83.52,83.92,83.47,83.88,19152.0
2020-12-02 09:40:00,83.84,83.95,83.61,83.9,36815.0,83.84,83.95,83.61,83.9,36815.0
2020-12-02 09:45:00,83.77,83.95,83.55,83.77,20326.0,83.77,83.95,83.55,83.77,20326.0
2020-12-02 09:50:00,83.74,84.11,83.67,84.11,9956.0,83.74,84.11,83.67,84.11,9956.0
2020-12-02 09:55:00,84.13,84.14,83.98,84.03,10588.0,84.13,84.14,83.98,84.03,10588.0
2020-12-02 10:00:00,84.06,84.23,84.05,84.12,15151.0,84.06,84.23,84.05,84.12,15151.0
2020-12-02 10:05:00,84.19,84.19,83.86,84.06,6278.0,84.19,84.19,83.86,84.06,6278.0
2020-12-02 10:10:00,84.12,84.27,84.08,84.17,7418.0,84.12,84.27,84.08,84.17,7418.0
2020-12-02 10:15:00,84.13,84.49,84.12,84.45,17025.0,84.13,84.49,84.12,84.45,17025.0
2020-12-02 10:20:00,84.47,84.51,84.28,84.33,9758.0,84.47,84.51,84.28,84.33,9758.0
2020-12-02 10:25:00,84.3,84.45,84.29,84.35,8058.0,84.3,84.45,84.29,84.35,8058.0
2020-12-02 10:30:00,84.24,84.38,84.14,84.18,5864.0,84.24,84.38,84.14,84.18,5864.0
2020-12-02 10:35:00,84.21,84.26,84.15,84.24,5170.0,84.21,84.26,84.15,84.24,5170.0
2020-12-02 10:40:00,84.24,84.3,83.9,84.02,18147.0,84.24,84.3,83.9,84.02,18147.0
2020-12-02 10:45:00,84.06,84.07,83.94,83.97,13509.0,84.06,84.07,83.94,83.97,13509.0
2020-12-02 10:50:00,83.96,84.01,83.9,83.92,11034.0,83.96,84.01,83.9,83.92,11034.0
2020-12-02 10:55:00,83.93,84.02,83.88,83.92,6208.0,83.93,84.02,83.88,83.92,6208.0
2020-12-02 11:00:00,83.93,84.03,83.93,84.01,25361.0,83.93,84.03,83.93,84.01,25361.0
2020-12-02 11:05:00,84.01,84.35,83.95,84.27,12955.0,84.01,84.35,83.95,84.27,12955.0
2020-12-02 11:10:00,84.28,84.4,84.25,84.27,10694.0,84.28,84.4,84.25,84.27,10694.0
2020-12-02 11:15:00,84.23,84.23,84.05,84.07,12048.0,84.23,84.23,84.05,84.07,12048.0
2020-12-02 11:20:00,84.07,84.23,84.07,84.15,6598.0,84.07,84.23,84.07,84.15,6598.0
2020-12-02 11:25:00,84.14,84.14,83.95,84.07,7137.0,84.14,84.14,83.95,84.07,7137.0
2020-12-02 11:30:00,84.07,84.25,84.07,84.2,3445.0,84.07,84.25,84.07,84.2,3445.0
2020-12-02 11:35:00,84.16,84.26,84.1,84.26,10706.0,84.16,84.26,84.1,84.26,10706.0
2020-12-02 11:40:00,84.26,84.26,84.11,84.17,4837.0,84.26,84.26,84.11,84.17,4837.0
2020-12-02 11:45:00,84.15,84.18,84.05,84.17,3786.0,84.15,84.18,84.05,84.17,3786.0
2020-12-02 11:50:00,84.16,84.17,84.04,84.1,6453.0,84.16,84.17,84.04,84.1,6453.0
2020-12-02 11:55:00,84.11,84.19,84.09,84.19,5932.0,84.11,84.19,84.09,84.19,5932.0
2020-12-02 12:00:00,84.21,84.26,84.1,84.14,4098.0,84.21,84.26,84.1,84.14,4098.0
2020-12-02 12:05:00,84.22,84.23,84.14,84.23,4117.0,84.22,84.23,84.14,84.23,4117.0
2020-12-02 12:10:00,84.24,84.33,84.22,84.33,5700.0,84.24,84.33,84.22,84.33,5700.0
2020-12-02 12:15:00,84.31,84.4,84.3,84.35,7659.0,84.31,84.4,84.3,84.35,7659.0
2020-12-02 12:20:00,84.43,84.44,84.37,84.4,7178.0,84.43,84.44,84.37,84.4,7178.0
2020-12-02 12:25:00,84.41,84.49,84.38,84.44,7890.0,84.41,84.49,84.38,84.44,7890.0
2020-12-02 12:30:00,84.44,84.53,84.39,84.51,5985.0,84.44,84.53,84.39,84.51,5985.0
2020-12-02 12:35:00,84.5,84.63,84.46,84.56,11486.0,84.5,84.63,84.46,84.56,11486.0
2020-12-02 12:40:00,84.58,84.63,84.57,84.58,7912.0,84.58,84.63,84.57,84.58,7912.0
2020-12-02 12:45:00,84.61,84.64,84.57,84.63,19890.0,84.61,84.64,84.57,84.63,19890.0
2020-12-02 12:50:00,84.65,84.67,84.53,84.59,7142.0,84.65,84.67,84.53,84.59,7142.0
2020-12-02 12:55:00,84.57,84.72,84.56,84.7,10028.0,84.57,84.72,84.56,84.7,10028.0
2020-12-02 13:00:00,84.72,84.8,84.62,84.76,8832.0,84.72,84.8,84.62,84.76,8832.0
2020-12-02 13:05:00,84.74,84.78,84.58,84.61,7533.0,84.74,84.78,84.58,84.61,7533.0
2020-12-02 13:10:00,84.56,84.65,84.56,84.64,5188.0,84.56,84.65,84.56,84.64,5188.0
2020-12-02 13:15:00,84.61,84.69,84.57,84.57,3945.0,84.61,84.69,84.57,84.57,3945.0
2020-12-02 13:20:00,84.59,84.59,84.46,84.54,5937.0,84.59,84.59,84.46,84.54,5937.0
2020-12-02 13:25:00,84.54,84.54,84.39,84.4,5238.0,84.54,84.54,84.39,84.4,5238.0
2020-12-02 13:30:00,84.39,84.46,84.38,84.42,7015.0,84.39,84.46,84.38,84.42,7015.0
2020-12-02 13:35:00,84.45,84.55,84.44,84.55,7738.0,84.45,84.55,84.44,84.55,7738.0
2020-12-02 13:40:00,84.54,84.54,84.35,84.45,12091.0,84.54,84.54,84.35,84.45,12091.0
2020-12-02 13:45:00,84.43,84.46,84.36,84.39,5594.0,84.43,84.46,84.36,84.39,5594.0
2020-12-02 13:50:00,84.41,84.49,84.41,84.48,5755.0,84.41,84.49,84.41,84.48,5755.0
2020-12-02 13:55:00,84.51,84.51,84.38,84.38,7691.0,84.51,84.51,84.38,84.38,7691.0
2020-12-02 14:00:00,84.41,84.53,84.36,84.45,5712.0,84.41,84.53,84.36,84.45,5712.0
2020-12-02 14:05:00,84.45,84.5,84.34,84.36,7223.0,84.45,84.5,84.34,84.36,7223.0
2020-12-02 14:10:00,84.41,84.41,84.27,84.36,7624.0,84.41,84.41,84.27,84.36,7624.0
2020-12-02 14:15:00,84.38,84.6,84.26,84.58,6380.0,84.38,84.6,84.26,84.58,6380.0
2020-12-02 14:20:00,84.58,84.61,84.42,84.55,4769.0,84.58,84.61,84.42,84.55,4769.0
2020-12-02 14:25:00,84.49,84.59,84.47,84.59,4109.0,84.49,84.59,84.47,84.59,4109.0
2020-12-02 14:30:00,84.56,84.67,84.52,84.61,6210.0,84.56,84.67,84.52,84.61,6210.0
2020-12-02 14:35:00,84.59,84.7,84.55,84.63,49932.0,84.59,84.7,84.55,84.63,49932.0
2020-12-02 14:40:00,84.69,84.81,84.69,84.73,8257.0,84.69,84.81,84.69,84.73,8257.0
2020-12-02 14:45:00,84.73,84.78,84.53,84.53,8593.0,84.73,84.78,84.53,84.53,8593.0
2020-12-02 14:50:00,84.56,84.6,84.51,84.53,8577.0,84.56,84.6,84.51,84.53,8577.0
2020-12-02 14:55:00,84.53,84.64,84.46,84.48,9086.0,84.53,84.64,84.46,84.48,9086.0
2020-12-02 15:00:00,84.46,84.67,84.45,84.58,14841.0,84.46,84.67,84.45,84.58,14841.0
2020-12-02 15:05:00,84.59,84.61,84.41,84.41,6696.0,84.59,84.61,84.41,84.41,6696.0
2020-12-02 15:10:00,84.43,84.51,84.41,84.43,19802.0,84.43,84.51,84.41,84.43,19802.0
2020-12-02 15:15:00,84.42,84.46,84.35,84.38,15249.0,84.42,84.46,84.35,84.38,15249.0
2020-12-02 15:20:00,84.38,84.43,84.33,84.36,15922.0,84.38,84.43,84.33,84.36,15922.0
2020-12-02 15:25:00,84.35,84.4,84.32,84.39,11875.0,84.35,84.4,84.32,84.39,11875.0
2020-12-02 15:30:00,84.42,84.47,84.33,84.44,13223.0,84.42,84.47,84.33,84.44,13223.0
2020-12-02 15:35:00,84.42,84.43,84.25,84.3,13532.0,84.42,84.43,84.25,84.3,13532.0
2020-12-02 15:40:00,84.31,84.4,84.29,84.37,14469.0,84.31,84.4,84.29,84.37,14469.0
2020-12-02 15:45:00,84.34,84.36,84.24,84.24,17941.0,84.34,84.36,84.24,84.24,17941.0
2020-12-02 15:50:00,84.2,84.35,84.19,84.31,34437.0,84.2,84.35,84.19,84.31,34437.0
2020-12-02 15:55:00,84.31,84.51,84.27,84.48,62144.0,84.31,84.51,84.27,84.48,62144.0
2020-12-03 09:30:00,83.99,84.4,83.9,84.01,55489.0,83.99,84.4,83.9,84.01,55489.0
2020-12-03 09:35:00,84.01,84.36,83.91,84.07,12295.0,84.01,84.36,83.91,84.07,12295.0
2020-12-03 09:40:00,84.07,84.47,83.87,84.31,8948.0,84.07,84.47,83.87,84.31,8948.0
2020-12-03 09:45:00,84.26,84.46,84.24,84.37,10580.0,84.26,84.46,84.24,84.37,10580.0
2020-12-03 09:50:00,84.3,84.3,84.12,84.27,7290.0,84.3,84.3,84.12,84.27,7290.0
2020-12-03 09:55:00,84.28,84.72,84.27,84.72,9903.0,84.28,84.72,84.27,84.72,9903.0
2020-12-03 10:00:00,84.7,84.74,84.51,84.55,11653.0,84.7,84.74,84.51,84.55,11653.0
2020-12-03 10:05:00,84.53,84.75,84.45,84.75,9916.0,84.53,84.75,84.45,84.75,9916.0
2020-12-03 10:10:00,84.66,84.78,84.6,84.67,8605.0,84.66,84.78,84.6,84.67,8605.0
2020-12-03 10:15:00,84.71,84.72,84.61,84.66,4641.0,84.71,84.72,84.61,84.66,4641.0
2020-12-03 10:20:00,84.68,84.71,84.58,84.63,13042.0,84.68,84.71,84.58,84.63,13042.0
2020-12-03 10:25:00,84.63,84.7,84.5,84.5,10687.0,84.63,84.7,84.5,84.5,10687.0
2020-12-03 10:30:00,84.45,84.56,84.36,84.47,7079.0,84.45,84.56,84.36,84.47,7079.0
2020-12-03 10:35:00,84.42,84.47,84.3,84.32,8742.0,84.42,84.47,84.3,84.32,8742.0
2020-12-03 10:40:00,84.34,84.41,84.25,84.28,10312.0,84.34,84.41,84.25,84.28,10312.0
2020-12-03 10:45:00,84.31,84.37,84.26,84.35,10295.0,84.31,84.37,84.26,84.35,10295.0
2020-12-03 10:50:00,84.34,84.43,84.29,84.31,8559.0,84.34,84.43,84.29,84.31,8559.0
2020-12-03 10:55:00,84.26,84.35,84.15,84.16,12787.0,84.26,84.35,84.15,84.16,12787.0
2020-12-03 11:00:00,84.15,84.29,84.14,84.28,17884.0,84.15,84.29,84.14,84.28,17884.0
2020-12-03 11:05:00,84.3,84.36,84.15,84.31,10248.0,84.3,84.36,84.15,84.31,10248.0
2020-12-03 11:10:00,84.29,84.37,84.19,84.27,10090.0,84.29,84.37,84.19,84.27,10090.0
2020-12-03 11:15:00,84.26,84.47,84.2,84.47,7520.0,84.26,84.47,84.2,84.47,7520.0
2020-12-03 11:20:00,84.48,84.58,84.41,84.48,10536.0,84.48,84.58,84.41,84.48,10536.0
2020-12-03 11:25:00,84.5,84.65,84.5,84.6,5919.0,84.5,84.65,84.5,84.6,5919.0
2020-12-03 11:30:00,84.58,84.6,84.34,84.43,6555.0,84.58,84.6,84.34,84.43,6555.0
2020-12-03 11:35:00,84.41,84.55,84.31,84.55,12603.0,84.41,84.55,84.31,84.55,12603.0
2020-12-03 11:40:00,84.53,84.6,84.49,84.56,3969.0,84.53,84.6,84.49,84.56,3969.0
2020-12-03 11:45:00,84.55,84.55,84.36,84.37,6618.0,84.55,84.55,84.36,84.37,6618.0
2020-12-03 11:50:00,84.28,84.45,84.28,84.38,7867.0,84.28,84.45,84.28,84.38,7867.0
2020-12-03 11:55:00,84.37,84.42,84.33,84.42,7715.0,84.37,84.42,84.33,84.42,7715.0
2020-12-03 12:00:00,84.41,84.44,84.31,84.33,13549.0,84.41,84.44,84.31,84.33,13549.0
2020-12-03 12:05:00,84.35,84.36,84.2,84.34,19272.0,84.35,84.36,84.2,84.34,19272.0
2020-12-03 12:10:00,84.33,84.34,84.24,84.24,4419.0,84.33,84.34,84.24,84.24,4419.0
2020-12-03 12:15:00,84.26,84.26,84.13,84.19,5799.0,84.26,84.26,84.13,84.19,5799.0
2020-12-03 12:20:00,84.19,84.19,84.1,84.15,10663.0,84.19,84.19,84.1,84.15,10663.0
2020-12-03 12:25:00,84.15,84.23,84.14,84.19,9903.0,84.15,84.23,84.14,84.19,9903.0
2020-12-03 12:30:00,84.2,84.29,84.13,84.13,10463.0,84.2,84.29,84.13,84.13,10463.0
2020-12-03 12:35:00,84.12,84.26,84.02,84.17,10278.0,84.12,84.26,84.02,84.17,10278.0
2020-12-03 12:40:00,84.17,84.19,84.07,84.07,8368.0,84.17,84.19,84.07,84.07,8368.0
2020-12-03 12:45:00,84.04,84.14,84.03,84.14,14214.0,84.04,84.14,84.03,84.14,14214.0
2020-12-03 12:50:00,84.14,84.14,84.05,84.06,8571.0,84.14,84.14,84.05,84.06,8571.0
2020-12-03 12:55:00,84.06,84.07,83.98,84.05,7774.0,84.06,84.07,83.98,84.05,7774.0
2020-12-03 13:00:00,84.03,84.03,83.94,83.95,8047.0,84.03,84.03,83.94,83.95,8047.0
2020-12-03 13:05:00,83.95,83.98,83.83,83.92,11231.0,83.95,83.98,83.83,83.92,11231.0
2020-12-03 13:10:00,83.92,83.94,83.77,83.78,8007.0,83.92,83.94,83.77,83.78,8007.0
2020-12-03 13:15:00,83.78,83.94,83.71,83.88,10284.0,83.78,83.94,83.71,83.88,10284.0
2020-12-03 13:20:00,83.87,83.9,83.79,83.9,17534.0,83.87,83.9,83.79,83.9,17534.0
2020-12-03 13:25:00,83.89,83.92,83.85,83.87,7725.0,83.89,83.92,83.85,83.87,7725.0
2020-12-03 13:30:00,83.87,83.93,83.81,83.83,7494.0,83.87,83.93,83.81,83.83,7494.0
2020-12-03 13:35:00,83.83,83.94,83.75,83.9,8753.0,83.83,83.94,83.75,83.9,8753.0
2020-12-03 13:40:00,83.87,83.93,83.85,83.9,12028.0,83.87,83.93,83.85,83.9,12028.0
2020-12-03 13:45:00,83.91,83.94,83.81,83.93,9083.0,83.91,83.94,83.81,83.93,9083.0
2020-12-03 13:50:00,83.91,83.97,83.89,83.92,7331.0,83.91,83.97,83.89,83.92,7331.0
2020-12-03 13:55:00,83.92,83.94,83.78,83.83,10257.0,83.92,83.94,83.78,83.83,10257.0
2020-12-03 14:00:00,83.81,83.89,83.76,83.78,20173.0,83.81,83.89,83.76,83.78,20173.0
2020-12-03 14:05:00,83.78,83.8,83.72,83.76,12253.0,83.78,83.8,83.72,83.76,12253.0
2020-12-03 14:10:00,83.77,83.79,83.66,83.67,9457.0,83.77,83.79,83.66,83.67,9457.0
2020-12-03 14:15:00,83.68,83.78,83.68,83.69,10291.0,83.68,83.78,83.68,83.69,10291.0
2020-12-03 14:20:00,83.7,83.85,83.69,83.77,11330.0,83.7,83.85,83.69,83.77,11330.0
2020-12-03 14:25:00,83.77,83.85,83.74,83.85,16291.0,83.77,83.85,83.74,83.85,16291.0
2020-12-03 14:30:00,83.86,83.86,83.79,83.79,9379.0,83.86,83.86,83.79,83.79,9379.0
2020-12-03 14:35:00,83.81,83.81,83.72,83.81,10080.0,83.81,83.81,83.72,83.81,10080.0
2020-12-03 14:40:00,83.81,83.81,83.67,83.67,9441.0,83.81,83.81,83.67,83.67,9441.0
2020-12-03 14:45:00,83.67,83.74,83.66,83.7,11629.0,83.67,83.74,83.66,83.7,11629.0
2020-12-03 14:50:00,83.72,83.76,83.67,83.74,10007.0,83.72,83.76,83.67,83.74,10007.0
2020-12-03 14:55:00,83.74,83.81,83.74,83.74,9003.0,83.74,83.81,83.74,83.74,9003.0
2020-12-03 15:00:00,83.74,83.89,83.7,83.86,10814.0,83.74,83.89,83.7,83.86,10814.0
2020-12-03 15:05:00,83.86,83.87,83.75,83.81,14016.0,83.86,83.87,83.75,83.81,14016.0
2020-12-03 15:10:00,83.81,84.03,83.81,84.02,10641.0,83.81,84.03,83.81,84.02,10641.0
2020-12-03 15:15:00,83.99,84.1,83.98,84.07,12364.0,83.99,84.1,83.98,84.07,12364.0
2020-12-03 15:20:00,84.05,84.15,84.0,84.09,12559.0,84.05,84.15,84.0,84.09,12559.0
2020-12-03 15:25:00,84.09,84.34,84.09,84.32,23055.0,84.09,84.34,84.09,84.32,23055.0
2020-12-03 15:30:00,84.33,84.36,84.06,84.1,15273.0,84.33,84.36,84.06,84.1,15273.0
2020-12-03 15:35:00,84.13,84.19,83.8,83.8,15945.0,84.13,84.19,83.8,83.8,15945.0
2020-12-03 15:40:00,83.77,83.8,83.6,83.77,23769.0,83.77,83.8,83.6,83.77,23769.0
2020-12-03 15:45:00,83.77,83.88,83.71,83.79,20238.0,83.77,83.88,83.71,83.79,20238.0
2020-12-03 15:50:00,83.75,83.78,83.38,83.4,46913.0,83.75,83.78,83.38,83.4,46913.0
2020-12-03 15:55:00,83.39,83.66,83.39,83.58,80226.0,83.39,83.66,83.39,83.58,80226.0
2020-12-04 09:30:00,84.23,84.47,83.71,84.24,34240.0,84.23,84.47,83.71,84.24,34240.0
2020-12-04 09:35:00,84.17,84.53,84.17,84.46,11624.0,84.17,84.53,84.17,84.46,11624.0
2020-12-04 09:40:00,84.46,84.78,84.21,84.21,10171.0,84.46,84.78,84.21,84.21,10171.0
2020-12-04 09:45:00,84.3,84.84,84.3,84.54,18764.0,84.3,84.84,84.3,84.54,18764.0
2020-12-04 09:50:00,84.56,85.0,84.52,84.94,22179.0,84.56,85.0,84.52,84.94,22179.0
2020-12-04 09:55:00,84.91,84.91,84.64,84.77,10445.0,84.91,84.91,84.64,84.77,10445.0
2020-12-04 10:00:00,84.74,85.12,84.74,85.07,13996.0,84.74,85.12,84.74,85.07,13996.0
2020-12-04 10:05:00,85.07,85.17,84.95,85.16,15976.0,85.07,85.17,84.95,85.16,15976.0
2020-12-04 10:10:00,85.16,85.42,85.12,85.34,13590.0,85.16,85.42,85.12,85.34,13590.0
2020-12-04 10:15:00,85.39,85.64,85.33,85.59,25271.0,85.39,85.64,85.33,85.59,25271.0
2020-12-04 10:20:00,85.61,85.68,85.48,85.49,14024.0,85.61,85.68,85.48,85.49,14024.0
2020-12-04 10:25:00,85.52,85.57,85.39,85.44,13094.0,85.52,85.57,85.39,85.44,13094.0
2020-12-04 10:30:00,85.44,85.5,85.35,85.4,14130.0,85.44,85.5,85.35,85.4,14130.0
2020-12-04 10:35:00,85.44,85.46,85.3,85.31,4063.0,85.44,85.46,85.3,85.31,4063.0
2020-12-04 10:40:00,85.34,85.46,85.29,85.45,11987.0,85.34,85.46,85.29,85.45,11987.0
2020-12-04 10:45:00,85.47,85.52,85.4,85.45,11738.0,85.47,85.52,85.4,85.45,11738.0
2020-12-04 10:50:00,85.45,85.52,85.43,85.44,6786.0,85.45,85.52,85.43,85.44,6786.0
2020-12-04 10:55:00,85.44,85.53,85.44,85.53,11454.0,85.44,85.53,85.44,85.53,11454.0
2020-12-04 11:00:00,85.55,85.56,85.32,85.42,12038.0,85.55,85.56,85.32,85.42,12038.0
2020-12-04 11:05:00,85.41,85.41,85.25,85.29,8975.0,85.41,85.41,85.25,85.29,8975.0
2020-12-04 11:10:00,85.26,85.3,85.11,85.17,15277.0,85.26,85.3,85.11,85.17,15277.0
2020-12-04 11:15:00,85.16,85.26,85.14,85.23,14082.0,85.16,85.26,85.14,85.23,14082.0
2020-12-04 11:20:00,85.23,85.35,85.23,85.29,7821.0,85.23,85.35,85.23,85.29,7821.0
2020-12-04 11:25:00,85.26,85.27,85.1,85.13,8857.0,85.26,85.27,85.1,85.13,8857.0
2020-12-04 11:30:00,85.15,85.27,85.11,85.27,9202.0,85.15,85.27,85.11,85.27,9202.0
2020-12-04 11:35:00,85.24,85.35,85.18,85.35,6533.0,85.24,85.35,85.18,85.35,6533.0
2020-12-04 11:40:00,85.36,85.44,85.3,85.33,7664.0,85.36,85.44,85.3,85.33,7664.0
2020-12-04 11:45:00,85.34,85.44,85.31,85.33,4368.0,85.34,85.44,85.31,85.33,4368.0
2020-12-04 11:50:00,85.34,85.38,85.24,85.24,10866.0,85.34,85.38,85.24,85.24,10866.0
2020-12-04 11:55:00,85.26,85.34,85.18,85.34,6551.0,85.26,85.34,85.18,85.34,6551.0
2020-12-04 12:00:00,85.34,85.38,85.32,85.37,5826.0,85.34,85.38,85.32,85.37,5826.0
2020-12-04 12:05:00,85.34,85.37,85.19,85.26,7672.0,85.34,85.37,85.19,85.26,7672.0
2020-12-04 12:10:00,85.26,85.3,85.24,85.29,6511.0,85.26,85.3,85.24,85.29,6511.0
2020-12-04 12:15:00,85.28,85.31,85.14,85.17,7127.0,85.28,85.31,85.14,85.17,7127.0
2020-12-04 12:20:00,85.15,85.27,85.1,85.26,5864.0,85.15,85.27,85.1,85.26,5864.0
2020-12-04 12:25:00,85.26,85.29,85.15,85.19,5984.0,85.26,85.29,85.15,85.19,5984.0
2020-12-04 12:30:00,85.2,85.28,85.2,85.23,4558.0,85.2,85.28,85.2,85.23,4558.0
2020-12-04 12:35:00,85.2,85.32,85.17,85.31,7318.0,85.2,85.32,85.17,85.31,7318.0
2020-12-04 12:40:00,85.28,85.46,85.27,85.43,10319.0,85.28,85.46,85.27,85.43,10319.0
2020-12-04 12:45:00,85.45,85.51,85.29,85.29,6780.0,85.45,85.51,85.29,85.29,6780.0
2020-12-04 12:50:00,85.29,85.31,85.26,85.31,3825.0,85.29,85.31,85.26,85.31,3825.0
2020-12-04 12:55:00,85.31,85.33,85.24,85.27,6691.0,85.31,85.33,85.24,85.27,6691.0
2020-12-04 13:00:00,85.27,85.3,85.15,85.2,8676.0,85.27,85.3,85.15,85.2,8676.0
2020-12-04 13:05:00,85.2,85.3,85.19,85.26,4085.0,85.2,85.3,85.19,85.26,4085.0
2020-12-04 13:10:00,85.26,85.33,85.22,85.31,6351.0,85.26,85.33,85.22,85.31,6351.0
2020-12-04 13:15:00,85.31,85.42,85.31,85.41,4097.0,85.31,85.42,85.31,85.41,4097.0
2020-12-04 13:20:00,85.41,85.45,85.33,85.36,12774.0,85.41,85.45,85.33,85.36,12774.0
2020-12-04 13:25:00,85.34,85.34,85.26,85.27,13134.0,85.34,85.34,85.26,85.27,13134.0
2020-12-04 13:30:00,85.28,85.46,85.26,85.46,9385.0,85.28,85.46,85.26,85.46,9385.0
2020-12-04 13:35:00,85.44,85.53,85.42,85.53,5837.0,85.44,85.53,85.42,85.53,5837.0
2020-12-04 13:40:00,85.52,85.52,85.39,85.39,9258.0,85.52,85.52,85.39,85.39,9258.0
2020-12-04 13:45:00,85.38,85.41,85.34,85.39,5946.0,85.38,85.41,85.34,85.39,5946.0
2020-12-04 13:50:00,85.4,85.41,85.31,85.32,6124.0,85.4,85.41,85.31,85.32,6124.0
2020-12-04 13:55:00,85.31,85.38,85.3,85.33,6749.0,85.31,85.38,85.3,85.33,6749.0
2020-12-04 14:00:00,85.34,85.4,85.31,85.32,10033.0,85.34,85.4,85.31,85.32,10033.0
2020-12-04 14:05:00,85.32,85.41,85.28,85.33,14090.0,85.32,85.41,85.28,85.33,14090.0
2020-12-04 14:10:00,85.33,85.5,85.32,85.4,15431.0,85.33,85.5,85.32,85.4,15431.0
2020-12-04 14:15:00,85.41,85.5,85.36,85.48,19174.0,85.41,85.5,85.36,85.48,19174.0
2020-12-04 14:20:00,85.48,85.86,85.47,85.83,44440.0,85.48,85.86,85.47,85.83,44440.0
2020-12-04 14:25:00,85.84,85.96,85.73,85.74,29266.0,85.84,85.96,85.73,85.74,29266.0
2020-12-04 14:30:00,85.74,85.78,85.56,85.57,14889.0,85.74,85.78,85.56,85.57,14889.0
2020-12-04 14:35:00,85.6,85.61,85.52,85.57,12300.0,85.6,85.61,85.52,85.57,12300.0
2020-12-04 14:40:00,85.54,85.66,85.49,85.66,8096.0,85.54,85.66,85.49,85.66,8096.0
2020-12-04 14:45:00,85.65,85.68,85.55,85.57,9134.0,85.65,85.68,85.55,85.57,9134.0
2020-12-04 14:50:00,85.56,85.61,85.51,85.53,9697.0,85.56,85.61,85.51,85.53,9697.0
2020-12-04 14:55:00,85.53,85.56,85.5,85.53,6331.0,85.53,85.56,85.5,85.53,6331.0
2020-12-04 15:00:00,85.58,85.65,85.51,85.56,10824.0,85.58,85.65,85.51,85.56,10824.0
2020-12-04 15:05:00,85.56,85.57,85.48,85.53,14373.0,85.56,85.57,85.48,85.53,14373.0
2020-12-04 15:10:00,85.53,85.55,85.37,85.38,9774.0,85.53,85.55,85.37,85.38,9774.0
2020-12-04 15:15:00,85.39,85.44,85.32,85.36,21960.0,85.39,85.44,85.32,85.36,21960.0
2020-12-04 15:20:00,85.36,85.52,85.35,85.42,13932.0,85.36,85.52,85.35,85.42,13932.0
2020-12-04 15:25:00,85.41,85.47,85.32,85.35,15143.0,85.41,85.47,85.32,85.35,15143.0
2020-12-04 15:30:00,85.36,85.48,85.35,85.45,18664.0,85.36,85.48,85.35,85.45,18664.0
2020-12-04 15:35:00,85.46,85.52,85.38,85.42,29787.0,85.46,85.52,85.38,85.42,29787.0
2020-12-04 15:40:00,85.42,85.53,85.35,85.42,28563.0,85.42,85.53,85.35,85.42,28563.0
2020-12-04 15:45:00,85.44,85.49,85.35,85.4,36136.0,85.44,85.49,85.35,85.4,36136.0
2020-12-04 15:50:00,85.41,85.62,85.36,85.54,57708.0,85.41,85.62,85.36,85.54,57708.0
2020-12-04 15:55:00,85.54,85.78,85.49,85.76,96786.0,85.54,85.78,85.49,85.76,96786.0
2020-12-07 09:30:00,85.7,86.24,85.14,85.91,49884.0,85.7,86.24,85.14,85.91,49884.0
2020-12-07 09:35:00,85.9,86.04,85.81,85.94,42656.0,85.9,86.04,85.81,85.94,42656.0
2020-12-07 09:40:00,85.94,86.01,85.91,85.92,4093.0,85.94,86.01,85.91,85.92,4093.0
2020-12-07 09:45:00,85.92,86.23,85.81,86.07,37722.0,85.92,86.23,85.81,86.07,37722.0
2020-12-07 09:50:00,86.09,86.23,85.96,86.16,15747.0,86.09,86.23,85.96,86.16,15747.0
2020-12-07 09:55:00,86.18,86.3,85.99,86.24,15835.0,86.18,86.3,85.99,86.24,15835.0
2020-12-07 10:00:00,86.3,86.41,86.22,86.26,24935.0,86.3,86.41,86.22,86.26,24935.0
2020-12-07 10:05:00,86.22,86.28,86.09,86.24,18665.0,86.22,86.28,86.09,86.24,18665.0
2020-12-07 10:10:00,86.24,86.25,86.05,86.12,23746.0,86.24,86.25,86.05,86.12,23746.0
2020-12-07 10:15:00,86.21,86.31,86.13,86.23,40439.0,86.21,86.31,86.13,86.23,40439.0
2020-12-07 10:20:00,86.23,86.41,86.14,86.39,15536.0,86.23,86.41,86.14,86.39,15536.0
2020-12-07 10:25:00,86.41,86.46,86.35,86.44,6105.0,86.41,86.46,86.35,86.44,6105.0
2020-12-07 10:30:00,86.45,86.47,86.37,86.37,7417.0,86.45,86.47,86.37,86.37,7417.0
2020-12-07 10:35:00,86.37,86.4,86.24,86.37,8387.0,86.37,86.4,86.24,86.37,8387.0
2020-12-07 10:40:00,86.36,86.41,86.25,86.39,9313.0,86.36,86.41,86.25,86.39,9313.0
2020-12-07 10:45:00,86.4,86.41,86.3,86.4,7184.0,86.4,86.41,86.3,86.4,7184.0
2020-12-07 10:50:00,86.4,86.48,86.38,86.48,4758.0,86.4,86.48,86.38,86.48,4758.0
2020-12-07 10:55:00,86.48,86.48,86.37,86.44,24153.0,86.48,86.48,86.37,86.44,24153.0
2020-12-07 11:00:00,86.44,86.44,86.3,86.38,16760.0,86.44,86.44,86.3,86.38,16760.0
2020-12-07 11:05:00,86.4,86.41,86.36,86.41,32356.0,86.4,86.41,86.36,86.41,32356.0
2020-12-07 11:10:00,86.4,86.46,86.38,86.43,23582.0,86.4,86.46,86.38,86.43,23582.0
2020-12-07 11:15:00,86.44,86.5,86.33,86.43,27365.0,86.44,86.5,86.33,86.43,27365.0
2020-12-07 11:20:00,86.42,86.54,86.39,86.43,7862.0,86.42,86.54,86.39,86.43,7862.0
2020-12-07 11:25:00,86.48,86.49,86.4,86.4,3350.0,86.48,86.49,86.4,86.4,3350.0
2020-12-07 11:30:00,86.41,86.43,86.35,86.37,7781.0,86.41,86.43,86.35,86.37,7781.0
2020-12-07 11:35:00,86.38,86.44,86.37,86.4,5021.0,86.38,86.44,86.37,86.4,5021.0
2020-12-07 11:40:00,86.41,86.44,86.36,86.39,8580.0,86.41,86.44,86.36,86.39,8580.0
2020-12-07 11:45:00,86.4,86.45,86.37,86.38,7239.0,86.4,86.45,86.37,86.38,7239.0
2020-12-07 11:50:00,86.39,86.43,86.35,86.4,8457.0,86.39,86.43,86.35,86.4,8457.0
2020-12-07 11:55:00,86.38,86.43,86.34,86.34,23082.0,86.38,86.43,86.34,86.34,23082.0
2020-12-07 12:00:00,86.32,86.49,86.3,86.47,11446.0,86.32,86.49,86.3,86.47,11446.0
2020-12-07 12:05:00,86.45,86.46,86.4,86.42,4019.0,86.45,86.46,86.4,86.42,4019.0
2020-12-07 12:10:00,86.4,86.41,86.32,86.37,10501.0,86.4,86.41,86.32,86.37,10501.0
2020-12-07 12:15:00,86.39,86.42,86.24,86.28,16070.0,86.39,86.42,86.24,86.28,16070.0
2020-12-07 12:20:00,86.3,86.38,86.28,86.36,6680.0,86.3,86.38,86.28,86.36,6680.0
2020-12-07 12:25:00,86.37,86.39,86.31,86.38,6911.0,86.37,86.39,86.31,86.38,6911.0
2020-12-07 12:30:00,86.34,86.38,86.22,86.29,10201.0,86.34,86.38,86.22,86.29,10201.0
2020-12-07 12:35:00,86.29,86.29,86.24,86.29,7463.0,86.29,86.29,86.24,86.29,7463.0
2020-12-07 12:40:00,86.32,86.34,86.22,86.24,9251.0,86.32,86.34,86.22,86.24,9251.0
2020-12-07 12:45:00,86.23,86.34,86.19,86.33,15058.0,86.23,86.34,86.19,86.33,15058.0
2020-12-07 12:50:00,86.33,86.35,86.22,86.22,9792.0,86.33,86.35,86.22,86.22,9792.0
2020-12-07 12:55:00,86.24,86.31,86.23,86.25,10730.0,86.24,86.31,86.23,86.25,10730.0
2020-12-07 13:00:00,86.23,86.3,86.22,86.3,13281.0,86.23,86.3,86.22,86.3,13281.0
2020-12-07 13:05:00,86.29,86.3,86.24,86.3,24574.0,86.29,86.3,86.24,86.3,24574.0
2020-12-07 13:10:00,86.3,86.31,86.19,86.21,64822.0,86.3,86.31,86.19,86.21,64822.0
2020-12-07 13:15:00,86.21,86.38,86.1,86.28,32247.0,86.21,86.38,86.1,86.28,32247.0
2020-12-07 13:20:00,86.31,86.31,86.23,86.28,27942.0,86.31,86.31,86.23,86.28,27942.0
2020-12-07 13:25:00,86.34,86.34,86.24,86.28,5647.0,86.34,86.34,86.24,86.28,5647.0
2020-12-07 13:30:00,86.28,86.36,86.27,86.29,11400.0,86.28,86.36,86.27,86.29,11400.0
2020-12-07 13:35:00,86.3,86.34,86.27,86.29,6850.0,86.3,86.34,86.27,86.29,6850.0
2020-12-07 13:40:00,86.27,86.34,86.21,86.31,16052.0,86.27,86.34,86.21,86.31,16052.0
2020-12-07 13:45:00,86.33,86.37,86.25,86.36,7300.0,86.33,86.37,86.25,86.36,7300.0
2020-12-07 13:50:00,86.36,86.42,86.35,86.39,6855.0,86.36,86.42,86.35,86.39,6855.0
2020-12-07 13:55:00,86.39,86.47,86.38,86.4,8518.0,86.39,86.47,86.38,86.4,8518.0
2020-12-07 14:00:00,86.42,86.42,86.24,86.29,16573.0,86.42,86.42,86.24,86.29,16573.0
2020-12-07 14:05:00,86.31,86.34,86.27,86.31,8831.0,86.31,86.34,86.27,86.31,8831.0
2020-12-07 14:10:00,86.31,86.35,86.27,86.3,9167.0,86.31,86.35,86.27,86.3,9167.0
2020-12-07 14:15:00,86.3,86.33,86.21,86.29,28420.0,86.3,86.33,86.21,86.29,28420.0
2020-12-07 14:20:00,86.3,86.35,86.28,86.31,10380.0,86.3,86.35,86.28,86.31,10380.0
2020-12-07 14:25:00,86.31,86.38,86.28,86.28,11988.0,86.31,86.38,86.28,86.28,11988.0
2020-12-07 14:30:00,86.28,86.36,86.26,86.29,11696.0,86.28,86.36,86.26,86.29,11696.0
2020-12-07 14:35:00,86.3,86.4,86.28,86.36,8836.0,86.3,86.4,86.28,86.36,8836.0
2020-12-07 14:40:00,86.36,86.36,86.29,86.31,14550.0,86.36,86.36,86.29,86.31,14550.0
2020-12-07 14:45:00,86.31,86.33,86.24,86.28,15731.0,86.31,86.33,86.24,86.28,15731.0
2020-12-07 14:50:00,86.29,86.33,86.25,86.27,15455.0,86.29,86.33,86.25,86.27,15455.0
2020-12-07 14:55:00,86.25,86.29,86.23,86.26,12848.0,86.25,86.29,86.23,86.26,12848.0
2020-12-07 15:00:00,86.27,86.3,86.21,86.27,48643.0,86.27,86.3,86.21,86.27,48643.0
2020-12-07 15:05:00,86.27,86.31,86.23,86.28,15341.0,86.27,86.31,86.23,86.28,15341.0
2020-12-07 15:10:00,86.28,86.29,86.13,86.13,31648.0,86.28,86.29,86.13,86.13,31648.0
2020-12-07 15:15:00,86.13,86.13,85.95,86.05,23393.0,86.13,86.13,85.95,86.05,23393.0
2020-12-07 15:20:00,86.05,86.21,86.05,86.17,28334.0,86.05,86.21,86.05,86.17,28334.0
2020-12-07 15:25:00,86.17,86.25,86.15,86.21,23742.0,86.17,86.25,86.15,86.21,23742.0
2020-12-07 15:30:00,86.2,86.21,86.13,86.17,19932.0,86.2,86.21,86.13,86.17,19932.0
2020-12-07 15:35:00,86.18,86.23,86.14,86.15,31519.0,86.18,86.23,86.14,86.15,31519.0
2020-12-07 15:40:00,86.15,86.18,86.1,86.15,102088.0,86.15,86.18,86.1,86.15,102088.0
2020-12-07 15:45:00,86.16,86.19,85.74,85.81,67111.0,86.16,86.19,85.74,85.81,67111.0
2020-12-07 15:50:00,85.78,85.91,85.75,85.87,60307.0,85.78,85.91,85.75,85.87,60307.0
2020-12-07 15:55:00,85.85,86.16,85.85,86.07,97853.0,85.85,86.16,85.85,86.07,97853.0
2020-12-08 09:30:00,85.97,86.07,85.57,85.57,58219.0,85.97,86.07,85.57,85.57,58219.0
2020-12-08 09:35:00,85.66,85.75,85.45,85.67,11642.0,85.66,85.75,85.45,85.67,11642.0
2020-12-08 09:40:00,85.56,85.66,85.37,85.47,18911.0,85.56,85.66,85.37,85.47,18911.0
2020-12-08 09:45:00,85.48,85.57,85.08,85.08,10784.0,85.48,85.57,85.08,85.08,10784.0
2020-12-08 09:50:00,85.09,85.13,84.8,84.91,25308.0,85.09,85.13,84.8,84.91,25308.0
2020-12-08 09:55:00,84.9,84.96,84.73,84.74,25673.0,84.9,84.96,84.73,84.74,25673.0
2020-12-08 10:00:00,84.79,84.92,84.59,84.81,19856.0,84.79,84.92,84.59,84.81,19856.0
2020-12-08 10:05:00,84.84,84.94,84.68,84.94,11676.0,84.84,84.94,84.68,84.94,11676.0
2020-12-08 10:10:00,84.9,84.94,84.74,84.75,5783.0,84.9,84.94,84.74,84.75,5783.0
2020-12-08 10:15:00,84.75,84.78,84.5,84.5,10256.0,84.75,84.78,84.5,84.5,10256.0
2020-12-08 10:20:00,84.48,84.65,84.42,84.65,22640.0,84.48,84.65,84.42,84.65,22640.0
2020-12-08 10:25:00,84.63,84.66,84.52,84.54,42603.0,84.63,84.66,84.52,84.54,42603.0
2020-12-08 10:30:00,84.51,84.64,84.4,84.53,34037.0,84.51,84.64,84.4,84.53,34037.0
2020-12-08 10:35:00,84.51,84.57,84.42,84.56,11939.0,84.51,84.57,84.42,84.56,11939.0
2020-12-08 10:40:00,84.53,84.57,84.34,84.34,13990.0,84.53,84.57,84.34,84.34,13990.0
2020-12-08 10:45:00,84.37,84.54,84.32,84.38,11928.0,84.37,84.54,84.32,84.38,11928.0
2020-12-08 10:50:00,84.38,84.62,84.38,84.59,15333.0,84.38,84.62,84.38,84.59,15333.0
2020-12-08 10:55:00,84.59,84.69,84.48,84.51,42869.0,84.59,84.69,84.48,84.51,42869.0
2020-12-08 11:00:00,84.51,84.77,84.48,84.75,19665.0,84.51,84.77,84.48,84.75,19665.0
2020-12-08 11:05:00,84.72,84.73,84.52,84.65,26285.0,84.72,84.73,84.52,84.65,26285.0
2020-12-08 11:10:00,84.63,84.69,84.55,84.56,17022.0,84.63,84.69,84.55,84.56,17022.0
2020-12-08 11:15:00,84.61,84.62,84.49,84.52,9711.0,84.61,84.62,84.49,84.52,9711.0
2020-12-08 11:20:00,84.51,84.63,84.51,84.51,22494.0,84.51,84.63,84.51,84.51,22494.0
2020-12-08 11:25:00,84.53,84.75,84.53,84.75,16496.0,84.53,84.75,84.53,84.75,16496.0
2020-12-08 11:30:00,84.75,85.06,84.75,85.02,3800.0,84.75,85.06,84.75,85.02,3800.0
2020-12-08 11:35:00,85.02,85.04,84.78,84.8,4261.0,85.02,85.04,84.78,84.8,4261.0
2020-12-08 11:40:00,84.82,84.82,84.61,84.63,10305.0,84.82,84.82,84.61,84.63,10305.0
2020-12-08 11:45:00,84.64,84.66,84.53,84.64,13110.0,84.64,84.66,84.53,84.64,13110.0
2020-12-08 11:50:00,84.65,84.71,84.57,84.67,12287.0,84.65,84.71,84.57,84.67,12287.0
2020-12-08 11:55:00,84.67,84.82,84.59,84.8,7108.0,84.67,84.82,84.59,84.8,7108.0
2020-12-08 12:00:00,84.8,84.84,84.75,84.78,7684.0,84.8,84.84,84.75,84.78,7684.0
2020-12-08 12:05:00,84.76,84.76,84.61,84.63,2942.0,84.76,84.76,84.61,84.63,2942.0
2020-12-08 12:10:00,84.59,84.76,84.59,84.74,5950.0,84.59,84.76,84.59,84.74,5950.0
2020-12-08 12:15:00,84.76,84.82,84.55,84.55,8641.0,84.76,84.82,84.55,84.55,8641.0
2020-12-08 12:20:00,84.57,84.64,84.45,84.59,13795.0,84.57,84.64,84.45,84.59,13795.0
2020-12-08 12:25:00,84.59,84.61,84.5,84.56,19105.0,84.59,84.61,84.5,84.56,19105.0
2020-12-08 12:30:00,84.55,84.58,84.52,84.55,17728.0,84.55,84.58,84.52,84.55,17728.0
2020-12-08 12:35:00,84.54,84.58,84.48,84.55,12013.0,84.54,84.58,84.48,84.55,12013.0
2020-12-08 12:40:00,84.57,84.57,84.5,84.56,8439.0,84.57,84.57,84.5,84.56,8439.0
2020-12-08 12:45:00,84.55,84.59,84.51,84.51,14275.0,84.55,84.59,84.51,84.51,14275.0
2020-12-08 12:50:00,84.51,84.62,84.51,84.59,20430.0,84.51,84.62,84.51,84.59,20430.0
2020-12-08 12:55:00,84.56,84.6,84.46,84.48,9744.0,84.56,84.6,84.46,84.48,9744.0
2020-12-08 13:00:00,84.45,84.61,84.45,84.58,18207.0,84.45,84.61,84.45,84.58,18207.0
2020-12-08 13:05:00,84.58,84.65,84.55,84.63,9517.0,84.58,84.65,84.55,84.63,9517.0
2020-12-08 13:10:00,84.63,84.64,84.57,84.57,9656.0,84.63,84.64,84.57,84.57,9656.0
2020-12-08 13:15:00,84.57,84.71,84.55,84.58,20114.0,84.57,84.71,84.55,84.58,20114.0
2020-12-08 13:20:00,84.59,84.65,84.54,84.56,22993.0,84.59,84.65,84.54,84.56,22993.0
2020-12-08 13:25:00,84.58,84.7,84.56,84.69,6422.0,84.58,84.7,84.56,84.69,6422.0
2020-12-08 13:30:00,84.69,84.9,84.68,84.88,7554.0,84.69,84.9,84.68,84.88,7554.0
2020-12-08 13:35:00,84.88,85.0,84.86,84.97,15043.0,84.88,85.0,84.86,84.97,15043.0
2020-12-08 13:40:00,84.98,85.08,84.96,84.96,8007.0,84.98,85.08,84.96,84.96,8007.0
2020-12-08 13:45:00,84.96,84.96,84.73,84.76,3404.0,84.96,84.96,84.73,84.76,3404.0
2020-12-08 13:50:00,84.79,84.84,84.71,84.73,6779.0,84.79,84.84,84.71,84.73,6779.0
2020-12-08 13:55:00,84.74,84.76,84.69,84.71,6477.0,84.74,84.76,84.69,84.71,6477.0
2020-12-08 14:00:00,84.69,84.73,84.57,84.71,7355.0,84.69,84.73,84.57,84.71,7355.0
2020-12-08 14:05:00,84.68,84.73,84.65,84.72,9353.0,84.68,84.73,84.65,84.72,9353.0
2020-12-08 14:10:00,84.73,84.78,84.69,84.77,6429.0,84.73,84.78,84.69,84.77,6429.0
2020-12-08 14:15:00,84.79,84.81,84.71,84.79,12051.0,84.79,84.81,84.71,84.79,12051.0
2020-12-08 14:20:00,84.8,84.89,84.79,84.89,6008.0,84.8,84.89,84.79,84.89,6008.0
2020-12-08 14:25:00,84.87,84.93,84.86,84.89,13783.0,84.87,84.93,84.86,84.89,13783.0
2020-12-08 14:30:00,84.9,84.91,84.87,84.88,5137.0,84.9,84.91,84.87,84.88,5137.0
2020-12-08 14:35:00,84.86,84.88,84.82,84.84,18963.0,84.86,84.88,84.82,84.84,18963.0
2020-12-08 14:40:00,84.84,84.97,84.84,84.9,20458.0,84.84,84.97,84.84,84.9,20458.0
2020-12-08 14:45:00,84.92,84.93,84.84,84.91,9158.0,84.92,84.93,84.84,84.91,9158.0
2020-12-08 14:50:00,84.9,84.97,84.88,84.93,8254.0,84.9,84.97,84.88,84.93,8254.0
2020-12-08 14:55:00,84.9,84.93,84.87,84.89,5909.0,84.9,84.93,84.87,84.89,5909.0
2020-12-08 15:00:00,84.87,84.94,84.85,84.9,7541.0,84.87,84.94,84.85,84.9,7541.0
2020-12-08 15:05:00,84.92,84.99,84.91,84.94,8923.0,84.92,84.99,84.91,84.94,8923.0
2020-12-08 15:10:00,84.95,84.98,84.9,84.98,13033.0,84.95,84.98,84.9,84.98,13033.0
2020-12-08 15:15:00,84.98,84.99,84.92,84.96,11640.0,84.98,84.99,84.92,84.96,11640.0
2020-12-08 15:20:00,84.96,85.0,84.91,84.96,14106.0,84.96,85.0,84.91,84.96,14106.0
2020-12-08 15:25:00,84.98,85.17,84.94,85.16,21330.0,84.98,85.17,84.94,85.16,21330.0
2020-12-08 15:30:00,85.15,85.17,85.08,85.11,27607.0,85.15,85.17,85.08,85.11,27607.0
2020-12-08 15:35:00,85.1,85.12,85.04,85.08,23571.0,85.1,85.12,85.04,85.08,23571.0
2020-12-08 15:40:00,85.07,85.17,85.04,85.16,18309.0,85.07,85.17,85.04,85.16,18309.0
2020-12-08 15:45:00,85.17,85.21,85.06,85.06,29497.0,85.17,85.21,85.06,85.06,29497.0
2020-12-08 15:50:00,85.12,85.3,85.06,85.25,46043.0,85.12,85.3,85.06,85.25,46043.0
2020-12-08 15:55:00,85.25,85.45,85.24,85.37,108817.0,85.25,85.45,85.24,85.37,108817.0
2020-12-09 09:30:00,85.67,85.78,85.33,85.59,82274.0,85.67,85.78,85.33,85.59,82274.0
2020-12-09 09:35:00,85.51,85.99,85.33,85.86,12832.0,85.51,85.99,85.33,85.86,12832.0
2020-12-09 09:40:00,85.98,86.0,85.61,85.89,39494.0,85.98,86.0,85.61,85.89,39494.0
2020-12-09 09:45:00,85.9,85.9,85.2,85.38,14736.0,85.9,85.9,85.2,85.38,14736.0
2020-12-09 09:50:00,85.38,85.44,85.24,85.3,7243.0,85.38,85.44,85.24,85.3,7243.0
2020-12-09 09:55:00,85.2,85.2,84.67,84.73,10541.0,85.2,85.2,84.67,84.73,10541.0
2020-12-09 10:00:00,84.77,85.0,84.55,84.55,68339.0,84.77,85.0,84.55,84.55,68339.0
2020-12-09 10:05:00,84.62,84.68,84.38,84.43,20886.0,84.62,84.68,84.38,84.43,20886.0
2020-12-09 10:10:00,84.41,84.44,83.9,83.98,64135.0,84.41,84.44,83.9,83.98,64135.0
2020-12-09 10:15:00,84.02,84.65,84.02,84.65,8750.0,84.02,84.65,84.02,84.65,8750.0
2020-12-09 10:20:00,84.65,84.91,84.59,84.79,23716.0,84.65,84.91,84.59,84.79,23716.0
2020-12-09 10:25:00,84.78,84.84,84.39,84.44,17402.0,84.78,84.84,84.39,84.44,17402.0
2020-12-09 10:30:00,84.39,84.6,84.35,84.6,9358.0,84.39,84.6,84.35,84.6,9358.0
2020-12-09 10:35:00,84.64,84.67,84.4,84.5,7341.0,84.64,84.67,84.4,84.5,7341.0
2020-12-09 10:40:00,84.45,84.51,84.2,84.34,20943.0,84.45,84.51,84.2,84.34,20943.0
2020-12-09 10:45:00,84.34,84.48,84.33,84.39,30474.0,84.34,84.48,84.33,84.39,30474.0
2020-12-09 10:50:00,84.39,84.61,84.3,84.55,17307.0,84.39,84.61,84.3,84.55,17307.0
2020-12-09 10:55:00,84.54,84.69,84.46,84.64,10966.0,84.54,84.69,84.46,84.64,10966.0
2020-12-09 11:00:00,84.78,84.81,84.52,84.52,9822.0,84.78,84.81,84.52,84.52,9822.0
2020-12-09 11:05:00,84.53,84.59,84.43,84.55,10590.0,84.53,84.59,84.43,84.55,10590.0
2020-12-09 11:10:00,84.55,84.74,84.53,84.7,5353.0,84.55,84.74,84.53,84.7,5353.0
2020-12-09 11:15:00,84.74,84.85,84.68,84.77,15000.0,84.74,84.85,84.68,84.77,15000.0
2020-12-09 11:20:00,84.76,84.8,84.58,84.7,7376.0,84.76,84.8,84.58,84.7,7376.0
2020-12-09 11:25:00,84.66,84.8,84.66,84.78,11860.0,84.66,84.8,84.66,84.78,11860.0
2020-12-09 11:30:00,84.78,84.91,84.72,84.87,6236.0,84.78,84.91,84.72,84.87,6236.0
2020-12-09 11:35:00,84.89,85.11,84.89,85.1,7595.0,84.89,85.11,84.89,85.1,7595.0
2020-12-09 11:40:00,85.11,85.14,84.9,84.9,7832.0,85.11,85.14,84.9,84.9,7832.0
2020-12-09 11:45:00,84.92,84.97,84.82,84.83,3764.0,84.92,84.97,84.82,84.83,3764.0
2020-12-09 11:50:00,84.79,84.92,84.7,84.89,5462.0,84.79,84.92,84.7,84.89,5462.0
2020-12-09 11:55:00,84.93,84.93,84.87,84.91,2200.0,84.93,84.93,84.87,84.91,2200.0
2020-12-09 12:00:00,84.88,84.93,84.87,84.87,2874.0,84.88,84.93,84.87,84.87,2874.0
2020-12-09 12:05:00,84.88,84.98,84.81,84.98,7329.0,84.88,84.98,84.81,84.98,7329.0
2020-12-09 12:10:00,84.95,85.08,84.91,85.08,4798.0,84.95,85.08,84.91,85.08,4798.0
2020-12-09 12:15:00,85.11,85.13,84.96,84.99,6661.0,85.11,85.13,84.96,84.99,6661.0
2020-12-09 12:20:00,85.01,85.01,84.86,84.89,13752.0,85.01,85.01,84.86,84.89,13752.0
2020-12-09 12:25:00,84.91,84.95,84.88,84.91,7258.0,84.91,84.95,84.88,84.91,7258.0
2020-12-09 12:30:00,84.88,84.97,84.83,84.91,8684.0,84.88,84.97,84.83,84.91,8684.0
2020-12-09 12:35:00,84.9,84.97,84.84,84.84,10331.0,84.9,84.97,84.84,84.84,10331.0
2020-12-09 12:40:00,84.85,84.93,84.8,84.87,7417.0,84.85,84.93,84.8,84.87,7417.0
2020-12-09 12:45:00,84.88,84.96,84.86,84.94,9177.0,84.88,84.96,84.86,84.94,9177.0
2020-12-09 12:50:00,84.95,84.95,84.84,84.92,18669.0,84.95,84.95,84.84,84.92,18669.0
2020-12-09 12:55:00,84.91,85.06,84.91,84.99,4159.0,84.91,85.06,84.91,84.99,4159.0
2020-12-09 13:00:00,84.97,85.01,84.81,84.83,5131.0,84.97,85.01,84.81,84.83,5131.0
2020-12-09 13:05:00,84.84,84.95,84.83,84.92,9897.0,84.84,84.95,84.83,84.92,9897.0
2020-12-09 13:10:00,84.92,84.92,84.75,84.76,4569.0,84.92,84.92,84.75,84.76,4569.0
2020-12-09 13:15:00,84.79,84.81,84.65,84.71,8338.0,84.79,84.81,84.65,84.71,8338.0
2020-12-09 13:20:00,84.78,84.82,84.71,84.81,3355.0,84.78,84.82,84.71,84.81,3355.0
2020-12-09 13:25:00,84.79,84.81,84.65,84.72,19405.0,84.79,84.81,84.65,84.72,19405.0
2020-12-09 13:30:00,84.71,84.74,84.63,84.65,18465.0,84.71,84.74,84.63,84.65,18465.0
2020-12-09 13:35:00,84.64,84.73,84.6,84.72,14211.0,84.64,84.73,84.6,84.72,14211.0
2020-12-09 13:40:00,84.7,84.77,84.65,84.7,32327.0,84.7,84.77,84.65,84.7,32327.0
2020-12-09 13:45:00,84.72,84.87,84.65,84.87,9085.0,84.72,84.87,84.65,84.87,9085.0
2020-12-09 13:50:00,84.85,84.88,84.71,84.77,6521.0,84.85,84.88,84.71,84.77,6521.0
2020-12-09 13:55:00,84.74,84.74,84.6,84.67,6434.0,84.74,84.74,84.6,84.67,6434.0
2020-12-09 14:00:00,84.71,84.89,84.68,84.86,8636.0,84.71,84.89,84.68,84.86,8636.0
2020-12-09 14:05:00,84.86,84.9,84.79,84.85,8192.0,84.86,84.9,84.79,84.85,8192.0
2020-12-09 14:10:00,84.85,85.0,84.81,84.94,7198.0,84.85,85.0,84.81,84.94,7198.0
2020-12-09 14:15:00,84.91,84.92,84.81,84.92,8912.0,84.91,84.92,84.81,84.92,8912.0
2020-12-09 14:20:00,84.9,85.14,84.89,85.13,13392.0,84.9,85.14,84.89,85.13,13392.0
2020-12-09 14:25:00,85.09,85.11,85.02,85.09,13824.0,85.09,85.11,85.02,85.09,13824.0
2020-12-09 14:30:00,85.11,85.13,84.9,84.93,8516.0,85.11,85.13,84.9,84.93,8516.0
2020-12-09 14:35:00,84.93,84.96,84.86,84.89,11171.0,84.93,84.96,84.86,84.89,11171.0
2020-12-09 14:40:00,84.91,84.93,84.78,84.78,8563.0,84.91,84.93,84.78,84.78,8563.0
2020-12-09 14:45:00,84.78,85.02,84.77,84.98,17675.0,84.78,85.02,84.77,84.98,17675.0
2020-12-09 14:50:00,84.97,85.0,84.82,84.88,12792.0,84.97,85.0,84.82,84.88,12792.0
2020-12-09 14:55:00,84.88,84.88,84.81,84.83,9961.0,84.88,84.88,84.81,84.83,9961.0
2020-12-09 15:00:00,84.83,84.84,84.71,84.71,11212.0,84.83,84.84,84.71,84.71,11212.0
2020-12-09 15:05:00,84.73,84.93,84.7,84.92,13381.0,84.73,84.93,84.7,84.92,13381.0
2020-12-09 15:10:00,84.9,85.0,84.89,84.89,11988.0,84.9,85.0,84.89,84.89,11988.0
2020-12-09 15:15:00,84.89,84.9,84.46,84.61,41282.0,84.89,84.9,84.46,84.61,41282.0
2020-12-09 15:20:00,84.61,84.73,84.61,84.72,6799.0,84.61,84.73,84.61,84.72,6799.0
2020-12-09 15:25:00,84.74,84.77,84.66,84.73,8372.0,84.74,84.77,84.66,84.73,8372.0
2020-12-09 15:30:00,84.72,84.83,84.7,84.76,15681.0,84.72,84.83,84.7,84.76,15681.0
2020-12-09 15:35:00,84.74,84.8,84.62,84.66,26518.0,84.74,84.8,84.62,84.66,26518.0
2020-12-09 15:40:00,84.68,84.74,84.63,84.7,31720.0,84.68,84.74,84.63,84.7,31720.0
2020-12-09 15:45:00,84.69,84.79,84.6,84.77,45224.0,84.69,84.79,84.6,84.77,45224.0
2020-12-09 15:50:00,84.76,84.88,84.75,84.83,73853.0,84.76,84.88,84.75,84.83,73853.0
2020-12-09 15:55:00,84.83,85.22,84.83,85.02,219445.0,84.83,85.22,84.83,85.02,219445.0
2020-12-10 09:30:00,85.03,85.33,84.82,85.01,48573.0,85.03,85.33,84.82,85.01,48573.0
2020-12-10 09:35:00,85.06,86.22,85.06,86.22,34493.0,85.06,86.22,85.06,86.22,34493.0
2020-12-10 09:40:00,86.16,86.83,86.09,86.8,78264.0,86.16,86.83,86.09,86.8,78264.0
2020-12-10 09:45:00,86.7,87.2,86.67,87.15,44933.0,86.7,87.2,86.67,87.15,44933.0
2020-12-10 09:50:00,87.15,87.35,87.06,87.23,29188.0,87.15,87.35,87.06,87.23,29188.0
2020-12-10 09:55:00,87.23,87.61,87.22,87.58,152476.0,87.23,87.61,87.22,87.58,152476.0
2020-12-10 10:00:00,87.53,87.75,87.31,87.63,85338.0,87.53,87.75,87.31,87.63,85338.0
2020-12-10 10:05:00,87.63,87.77,87.46,87.47,92579.0,87.63,87.77,87.46,87.47,92579.0
2020-12-10 10:10:00,87.43,87.63,87.3,87.48,58002.0,87.43,87.63,87.3,87.48,58002.0
2020-12-10 10:15:00,87.52,87.69,87.4,87.51,42193.0,87.52,87.69,87.4,87.51,42193.0
2020-12-10 10:20:00,87.51,87.6,87.31,87.47,92085.0,87.51,87.6,87.31,87.47,92085.0
2020-12-10 10:25:00,87.45,87.5,87.32,87.37,21836.0,87.45,87.5,87.32,87.37,21836.0
2020-12-10 10:30:00,87.35,87.35,86.95,86.95,37896.0,87.35,87.35,86.95,86.95,37896.0
2020-12-10 10:35:00,86.95,87.01,86.75,86.88,19339.0,86.95,87.01,86.75,86.88,19339.0
2020-12-10 10:40:00,86.88,87.04,86.78,86.98,41450.0,86.88,87.04,86.78,86.98,41450.0
2020-12-10 10:45:00,86.98,87.09,86.87,86.87,41409.0,86.98,87.09,86.87,86.87,41409.0
2020-12-10 10:50:00,86.93,87.07,86.9,86.96,25814.0,86.93,87.07,86.9,86.96,25814.0
2020-12-10 10:55:00,86.96,86.96,86.8,86.83,15943.0,86.96,86.96,86.8,86.83,15943.0
2020-12-10 11:00:00,86.8,86.96,86.77,86.85,18364.0,86.8,86.96,86.77,86.85,18364.0
2020-12-10 11:05:00,86.85,86.98,86.79,86.93,12721.0,86.85,86.98,86.79,86.93,12721.0
2020-12-10 11:10:00,86.95,87.17,86.94,87.15,9486.0,86.95,87.17,86.94,87.15,9486.0
2020-12-10 11:15:00,87.14,87.5,87.14,87.41,19727.0,87.14,87.5,87.14,87.41,19727.0
2020-12-10 11:20:00,87.43,87.54,87.35,87.42,16084.0,87.43,87.54,87.35,87.42,16084.0
2020-12-10 11:25:00,87.43,87.5,87.35,87.37,19661.0,87.43,87.5,87.35,87.37,19661.0
2020-12-10 11:30:00,87.37,87.54,87.34,87.46,10734.0,87.37,87.54,87.34,87.46,10734.0
2020-12-10 11:35:00,87.51,87.55,87.35,87.38,6120.0,87.51,87.55,87.35,87.38,6120.0
2020-12-10 11:40:00,87.36,87.44,87.3,87.41,4801.0,87.36,87.44,87.3,87.41,4801.0
2020-12-10 11:45:00,87.41,87.45,87.28,87.29,7661.0,87.41,87.45,87.28,87.29,7661.0
2020-12-10 11:50:00,87.3,87.64,87.27,87.5,20656.0,87.3,87.64,87.27,87.5,20656.0
2020-12-10 11:55:00,87.42,87.58,87.4,87.4,13689.0,87.42,87.58,87.4,87.4,13689.0
2020-12-10 12:00:00,87.4,87.44,87.31,87.35,12633.0,87.4,87.44,87.31,87.35,12633.0
2020-12-10 12:05:00,87.36,87.49,87.32,87.49,10406.0,87.36,87.49,87.32,87.49,10406.0
2020-12-10 12:10:00,87.53,87.55,87.39,87.39,6354.0,87.53,87.55,87.39,87.39,6354.0
2020-12-10 12:15:00,87.37,87.54,87.37,87.47,10280.0,87.37,87.54,87.37,87.47,10280.0
2020-12-10 12:20:00,87.44,87.47,87.28,87.47,5247.0,87.44,87.47,87.28,87.47,5247.0
2020-12-10 12:25:00,87.44,87.46,87.28,87.3,25957.0,87.44,87.46,87.28,87.3,25957.0
2020-12-10 12:30:00,87.28,87.35,87.25,87.31,10191.0,87.28,87.35,87.25,87.31,10191.0
2020-12-10 12:35:00,87.33,87.35,87.19,87.23,7002.0,87.33,87.35,87.19,87.23,7002.0
2020-12-10 12:40:00,87.21,87.28,87.18,87.24,7718.0,87.21,87.28,87.18,87.24,7718.0
2020-12-10 12:45:00,87.24,87.27,87.12,87.13,5043.0,87.24,87.27,87.12,87.13,5043.0
2020-12-10 12:50:00,87.14,87.15,86.98,87.09,11074.0,87.14,87.15,86.98,87.09,11074.0
2020-12-10 12:55:00,87.05,87.28,87.05,87.24,7798.0,87.05,87.28,87.05,87.24,7798.0
2020-12-10 13:00:00,87.19,87.24,87.09,87.2,7372.0,87.19,87.24,87.09,87.2,7372.0
2020-12-10 13:05:00,87.15,87.26,87.15,87.26,2829.0,87.15,87.26,87.15,87.26,2829.0
2020-12-10 13:10:00,87.19,87.33,87.18,87.22,10566.0,87.19,87.33,87.18,87.22,10566.0
2020-12-10 13:15:00,87.27,87.28,87.16,87.26,5076.0,87.27,87.28,87.16,87.26,5076.0
2020-12-10 13:20:00,87.25,87.36,87.08,87.23,18114.0,87.25,87.36,87.08,87.23,18114.0
2020-12-10 13:25:00,87.23,87.35,87.2,87.26,5834.0,87.23,87.35,87.2,87.26,5834.0
2020-12-10 13:30:00,87.29,87.3,87.13,87.15,4220.0,87.29,87.3,87.13,87.15,4220.0
2020-12-10 13:35:00,87.18,87.3,87.15,87.3,7257.0,87.18,87.3,87.15,87.3,7257.0
2020-12-10 13:40:00,87.27,87.27,87.15,87.2,6910.0,87.27,87.27,87.15,87.2,6910.0
2020-12-10 13:45:00,87.16,87.16,86.99,87.05,7165.0,87.16,87.16,86.99,87.05,7165.0
2020-12-10 13:50:00,87.08,87.14,87.01,87.02,14293.0,87.08,87.14,87.01,87.02,14293.0
2020-12-10 13:55:00,87.02,87.03,86.95,87.02,9550.0,87.02,87.03,86.95,87.02,9550.0
2020-12-10 14:00:00,87.03,87.08,86.85,86.97,7498.0,87.03,87.08,86.85,86.97,7498.0
2020-12-10 14:05:00,86.97,87.02,86.93,87.02,9132.0,86.97,87.02,86.93,87.02,9132.0
2020-12-10 14:10:00,87.0,87.0,86.91,86.95,4904.0,87.0,87.0,86.91,86.95,4904.0
2020-12-10 14:15:00,86.92,87.0,86.9,86.99,7185.0,86.92,87.0,86.9,86.99,7185.0
2020-12-10 14:20:00,86.98,87.09,86.96,87.08,20895.0,86.98,87.09,86.96,87.08,20895.0
2020-12-10 14:25:00,87.08,87.21,87.03,87.03,13936.0,87.08,87.21,87.03,87.03,13936.0
2020-12-10 14:30:00,87.03,87.07,86.99,87.03,9782.0,87.03,87.07,86.99,87.03,9782.0
2020-12-10 14:35:00,87.03,87.14,87.03,87.11,9582.0,87.03,87.14,87.03,87.11,9582.0
2020-12-10 14:40:00,87.09,87.1,87.0,87.0,11283.0,87.09,87.1,87.0,87.0,11283.0
2020-12-10 14:45:00,87.0,87.04,86.94,86.96,6189.0,87.0,87.04,86.94,86.96,6189.0
2020-12-10 14:50:00,86.98,87.02,86.93,86.95,9727.0,86.98,87.02,86.93,86.95,9727.0
2020-12-10 14:55:00,86.95,87.05,86.78,86.85,7790.0,86.95,87.05,86.78,86.85,7790.0
2020-12-10 15:00:00,86.83,86.97,86.83,86.87,6610.0,86.83,86.97,86.83,86.87,6610.0
2020-12-10 15:05:00,86.85,86.93,86.84,86.91,9765.0,86.85,86.93,86.84,86.91,9765.0
2020-12-10 15:10:00,86.9,87.07,86.89,86.92,17000.0,86.9,87.07,86.89,86.92,17000.0
2020-12-10 15:15:00,86.95,87.07,86.95,87.04,6419.0,86.95,87.07,86.95,87.04,6419.0
2020-12-10 15:20:00,87.02,87.12,87.02,87.09,25136.0,87.02,87.12,87.02,87.09,25136.0
2020-12-10 15:25:00,87.06,87.09,86.92,86.98,16068.0,87.06,87.09,86.92,86.98,16068.0
2020-12-10 15:30:00,86.98,87.08,86.81,86.84,11377.0,86.98,87.08,86.81,86.84,11377.0
2020-12-10 15:35:00,86.84,86.92,86.81,86.86,11277.0,86.84,86.92,86.81,86.86,11277.0
2020-12-10 15:40:00,86.86,86.91,86.8,86.89,19697.0,86.86,86.91,86.8,86.89,19697.0
2020-12-10 15:45:00,86.89,86.94,86.81,86.82,29748.0,86.89,86.94,86.81,86.82,29748.0
2020-12-10 15:50:00,86.81,86.93,86.79,86.92,51621.0,86.81,86.93,86.79,86.92,51621.0
2020-12-10 15:55:00,86.93,86.95,86.69,86.71,134674.0,86.93,86.95,86.69,86.71,134674.0
2020-12-11 09:30:00,86.2,86.7,85.2,85.29,78017.0,86.2,86.7,85.2,85.29,78017.0
2020-12-11 09:35:00,85.36,85.5,84.84,84.97,46605.0,85.36,85.5,84.84,84.97,46605.0
2020-12-11 09:40:00,85.05,85.15,84.53,85.05,29208.0,85.05,85.15,84.53,85.05,29208.0
2020-12-11 09:45:00,85.05,85.08,84.7,84.97,39102.0,85.05,85.08,84.7,84.97,39102.0
2020-12-11 09:50:00,84.92,85.08,84.7,84.76,24117.0,84.92,85.08,84.7,84.76,24117.0
2020-12-11 09:55:00,84.81,85.43,84.7,85.38,22057.0,84.81,85.43,84.7,85.38,22057.0
2020-12-11 10:00:00,85.31,85.31,84.81,84.82,21408.0,85.31,85.31,84.81,84.82,21408.0
2020-12-11 10:05:00,84.8,84.8,84.2,84.2,33612.0,84.8,84.8,84.2,84.2,33612.0
2020-12-11 10:10:00,84.27,84.7,84.26,84.69,15029.0,84.27,84.7,84.26,84.69,15029.0
2020-12-11 10:15:00,84.67,84.9,84.64,84.65,23233.0,84.67,84.9,84.64,84.65,23233.0
2020-12-11 10:20:00,84.62,84.68,84.44,84.54,14836.0,84.62,84.68,84.44,84.54,14836.0
2020-12-11 10:25:00,84.51,84.58,84.45,84.47,8936.0,84.51,84.58,84.45,84.47,8936.0
2020-12-11 10:30:00,84.44,84.63,84.33,84.46,22948.0,84.44,84.63,84.33,84.46,22948.0
2020-12-11 10:35:00,84.42,84.5,84.31,84.44,14991.0,84.42,84.5,84.31,84.44,14991.0
2020-12-11 10:40:00,84.43,84.55,84.39,84.53,9452.0,84.43,84.55,84.39,84.53,9452.0
2020-12-11 10:45:00,84.51,84.57,84.41,84.5,12985.0,84.51,84.57,84.41,84.5,12985.0
2020-12-11 10:50:00,84.51,84.61,84.4,84.45,20329.0,84.51,84.61,84.4,84.45,20329.0
2020-12-11 10:55:00,84.45,84.54,84.42,84.51,14331.0,84.45,84.54,84.42,84.51,14331.0
2020-12-11 11:00:00,84.53,84.62,84.43,84.43,10315.0,84.53,84.62,84.43,84.43,10315.0
2020-12-11 11:05:00,84.42,84.44,84.29,84.44,30281.0,84.42,84.44,84.29,84.44,30281.0
2020-12-11 11:10:00,84.41,84.62,84.4,84.59,14746.0,84.41,84.62,84.4,84.59,14746.0
2020-12-11 11:15:00,84.56,84.57,84.43,84.52,11411.0,84.56,84.57,84.43,84.52,11411.0
2020-12-11 11:20:00,84.51,84.55,84.32,84.33,12102.0,84.51,84.55,84.32,84.33,12102.0
2020-12-11 11:25:00,84.36,84.4,84.06,84.06,11483.0,84.36,84.4,84.06,84.06,11483.0
2020-12-11 11:30:00,84.05,84.21,84.01,84.09,14247.0,84.05,84.21,84.01,84.09,14247.0
2020-12-11 11:35:00,84.12,84.13,83.96,84.08,9226.0,84.12,84.13,83.96,84.08,9226.0
2020-12-11 11:40:00,84.06,84.12,83.98,84.0,14250.0,84.06,84.12,83.98,84.0,14250.0
2020-12-11 11:45:00,84.01,84.07,83.78,84.07,13718.0,84.01,84.07,83.78,84.07,13718.0
2020-12-11 11:50:00,84.1,84.1,83.94,83.98,9671.0,84.1,84.1,83.94,83.98,9671.0
2020-12-11 11:55:00,83.98,83.99,83.85,83.97,7904.0,83.98,83.99,83.85,83.97,7904.0
2020-12-11 12:00:00,83.97,84.12,83.91,83.92,19441.0,83.97,84.12,83.91,83.92,19441.0
2020-12-11 12:05:00,83.85,83.97,83.81,83.9,7814.0,83.85,83.97,83.81,83.9,7814.0
2020-12-11 12:10:00,83.84,83.9,83.65,83.73,15875.0,83.84,83.9,83.65,83.73,15875.0
2020-12-11 12:15:00,83.72,83.9,83.69,83.75,8960.0,83.72,83.9,83.69,83.75,8960.0
2020-12-11 12:20:00,83.73,83.87,83.7,83.77,9106.0,83.73,83.87,83.7,83.77,9106.0
2020-12-11 12:25:00,83.77,83.89,83.75,83.83,8434.0,83.77,83.89,83.75,83.83,8434.0
2020-12-11 12:30:00,83.83,83.83,83.72,83.77,8377.0,83.83,83.83,83.72,83.77,8377.0
2020-12-11 12:35:00,83.73,83.82,83.65,83.68,10375.0,83.73,83.82,83.65,83.68,10375.0
2020-12-11 12:40:00,83.71,83.85,83.7,83.77,6856.0,83.71,83.85,83.7,83.77,6856.0
2020-12-11 12:45:00,83.79,83.93,83.75,83.93,16383.0,83.79,83.93,83.75,83.93,16383.0
2020-12-11 12:50:00,83.89,83.97,83.87,83.93,8207.0,83.89,83.97,83.87,83.93,8207.0
2020-12-11 12:55:00,83.95,83.96,83.82,83.85,8238.0,83.95,83.96,83.82,83.85,8238.0
2020-12-11 13:00:00,83.83,83.83,83.74,83.83,9218.0,83.83,83.83,83.74,83.83,9218.0
2020-12-11 13:05:00,83.82,84.0,83.82,84.0,10807.0,83.82,84.0,83.82,84.0,10807.0
2020-12-11 13:10:00,84.0,84.17,83.97,84.13,7934.0,84.0,84.17,83.97,84.13,7934.0
2020-12-11 13:15:00,84.13,84.17,83.98,84.06,9262.0,84.13,84.17,83.98,84.06,9262.0
2020-12-11 13:20:00,84.08,84.09,84.01,84.07,11888.0,84.08,84.09,84.01,84.07,11888.0
2020-12-11 13:25:00,84.06,84.18,84.04,84.17,5164.0,84.06,84.18,84.04,84.17,5164.0
2020-12-11 13:30:00,84.17,84.33,84.17,84.33,7926.0,84.17,84.33,84.17,84.33,7926.0
2020-12-11 13:35:00,84.33,84.44,84.29,84.44,11812.0,84.33,84.44,84.29,84.44,11812.0
2020-12-11 13:40:00,84.47,84.47,84.27,84.29,17180.0,84.47,84.47,84.27,84.29,17180.0
2020-12-11 13:45:00,84.26,84.3,84.2,84.26,10096.0,84.26,84.3,84.2,84.26,10096.0
2020-12-11 13:50:00,84.26,84.47,84.23,84.36,11265.0,84.26,84.47,84.23,84.36,11265.0
2020-12-11 13:55:00,84.38,84.45,84.34,84.34,4855.0,84.38,84.45,84.34,84.34,4855.0
2020-12-11 14:00:00,84.34,84.37,84.25,84.27,7440.0,84.34,84.37,84.25,84.27,7440.0
2020-12-11 14:05:00,84.26,84.39,84.22,84.23,6469.0,84.26,84.39,84.22,84.23,6469.0
2020-12-11 14:10:00,84.22,84.27,84.19,84.2,4977.0,84.22,84.27,84.19,84.2,4977.0
2020-12-11 14:15:00,84.25,84.39,84.23,84.39,10498.0,84.25,84.39,84.23,84.39,10498.0
2020-12-11 14:20:00,84.36,84.38,84.27,84.33,8625.0,84.36,84.38,84.27,84.33,8625.0
2020-12-11 14:25:00,84.35,84.38,84.28,84.38,16577.0,84.35,84.38,84.28,84.38,16577.0
2020-12-11 14:30:00,84.41,84.55,84.38,84.53,10490.0,84.41,84.55,84.38,84.53,10490.0
2020-12-11 14:35:00,84.49,84.52,84.4,84.41,6995.0,84.49,84.52,84.4,84.41,6995.0
2020-12-11 14:40:00,84.43,84.48,84.37,84.38,5796.0,84.43,84.48,84.37,84.38,5796.0
2020-12-11 14:45:00,84.41,84.42,84.3,84.34,6450.0,84.41,84.42,84.3,84.34,6450.0
2020-12-11 14:50:00,84.36,84.39,84.23,84.24,7882.0,84.36,84.39,84.23,84.24,7882.0
2020-12-11 14:55:00,84.28,84.31,84.16,84.17,9821.0,84.28,84.31,84.16,84.17,9821.0
2020-12-11 15:00:00,84.18,84.21,84.09,84.12,9085.0,84.18,84.21,84.09,84.12,9085.0
2020-12-11 15:05:00,84.12,84.17,84.09,84.15,13760.0,84.12,84.17,84.09,84.15,13760.0
2020-12-11 15:10:00,84.16,84.32,84.13,84.28,12700.0,84.16,84.32,84.13,84.28,12700.0
2020-12-11 15:15:00,84.32,84.49,84.32,84.48,13137.0,84.32,84.49,84.32,84.48,13137.0
2020-12-11 15:20:00,84.46,84.49,84.36,84.4,10261.0,84.46,84.49,84.36,84.4,10261.0
2020-12-11 15:25:00,84.42,84.44,84.25,84.28,9342.0,84.42,84.44,84.25,84.28,9342.0
2020-12-11 15:30:00,84.29,84.43,84.25,84.38,23098.0,84.29,84.43,84.25,84.38,23098.0
2020-12-11 15:35:00,84.38,84.47,84.32,84.33,27394.0,84.38,84.47,84.32,84.33,27394.0
2020-12-11 15:40:00,84.31,84.38,84.21,84.21,27311.0,84.31,84.38,84.21,84.21,27311.0
2020-12-11 15:45:00,84.24,84.27,84.15,84.22,27295.0,84.24,84.27,84.15,84.22,27295.0
2020-12-11 15:50:00,84.19,84.26,84.1,84.15,42161.0,84.19,84.26,84.1,84.15,42161.0
2020-12-11 15:55:00,84.17,84.28,84.09,84.17,117730.0,84.17,84.28,84.09,84.17,117730.0
2020-12-14 09:30:00,84.53,84.78,84.06,84.52,56977.0,84.53,84.78,84.06,84.52,56977.0
2020-12-14 09:35:00,84.58,85.33,84.5,85.3,28629.0,84.58,85.33,84.5,85.3,28629.0
2020-12-14 09:40:00,85.35,85.8,84.83,84.92,29246.0,85.35,85.8,84.83,84.92,29246.0
2020-12-14 09:45:00,84.92,84.96,84.66,84.66,16858.0,84.92,84.96,84.66,84.66,16858.0
2020-12-14 09:50:00,84.65,84.84,84.65,84.8,20119.0,84.65,84.84,84.65,84.8,20119.0
2020-12-14 09:55:00,84.8,84.9,84.67,84.82,18911.0,84.8,84.9,84.67,84.82,18911.0
2020-12-14 10:00:00,84.78,85.1,84.76,84.83,24032.0,84.78,85.1,84.76,84.83,24032.0
2020-12-14 10:05:00,84.84,85.0,84.75,84.89,16050.0,84.84,85.0,84.75,84.89,16050.0
2020-12-14 10:10:00,84.91,85.04,84.82,84.92,16837.0,84.91,85.04,84.82,84.92,16837.0
2020-12-14 10:15:00,84.92,85.05,84.84,85.01,10915.0,84.92,85.05,84.84,85.01,10915.0
2020-12-14 10:20:00,84.97,85.05,84.91,84.98,32713.0,84.97,85.05,84.91,84.98,32713.0
2020-12-14 10:25:00,85.02,85.27,84.95,85.07,13303.0,85.02,85.27,84.95,85.07,13303.0
2020-12-14 10:30:00,85.07,85.15,84.87,84.92,11121.0,85.07,85.15,84.87,84.92,11121.0
2020-12-14 10:35:00,84.92,85.18,84.89,85.17,13380.0,84.92,85.18,84.89,85.17,13380.0
2020-12-14 10:40:00,85.16,85.2,85.04,85.06,12260.0,85.16,85.2,85.04,85.06,12260.0
2020-12-14 10:45:00,85.1,85.12,84.89,84.97,13190.0,85.1,85.12,84.89,84.97,13190.0
2020-12-14 10:50:00,84.96,85.3,84.93,85.22,23029.0,84.96,85.3,84.93,85.22,23029.0
2020-12-14 10:55:00,85.22,85.34,85.12,85.22,18670.0,85.22,85.34,85.12,85.22,18670.0
2020-12-14 11:00:00,85.22,85.36,85.17,85.25,12811.0,85.22,85.36,85.17,85.25,12811.0
2020-12-14 11:05:00,85.29,85.39,85.04,85.07,11666.0,85.29,85.39,85.04,85.07,11666.0
2020-12-14 11:10:00,85.06,85.25,85.06,85.17,11544.0,85.06,85.25,85.06,85.17,11544.0
2020-12-14 11:15:00,85.2,85.32,85.15,85.26,9656.0,85.2,85.32,85.15,85.26,9656.0
2020-12-14 11:20:00,85.27,85.33,85.13,85.24,10855.0,85.27,85.33,85.13,85.24,10855.0
2020-12-14 11:25:00,85.24,85.3,85.1,85.16,17159.0,85.24,85.3,85.1,85.16,17159.0
2020-12-14 11:30:00,85.16,85.24,84.93,85.08,28654.0,85.16,85.24,84.93,85.08,28654.0
2020-12-14 11:35:00,85.01,85.13,84.84,84.86,9113.0,85.01,85.13,84.84,84.86,9113.0
2020-12-14 11:40:00,84.86,84.93,84.77,84.9,8567.0,84.86,84.93,84.77,84.9,8567.0
2020-12-14 11:45:00,84.89,85.02,84.88,84.97,15124.0,84.89,85.02,84.88,84.97,15124.0
2020-12-14 11:50:00,84.94,85.02,84.88,84.89,11515.0,84.94,85.02,84.88,84.89,11515.0
2020-12-14 11:55:00,84.89,84.89,84.64,84.69,13814.0,84.89,84.89,84.64,84.69,13814.0
2020-12-14 12:00:00,84.75,84.81,84.62,84.63,14360.0,84.75,84.81,84.62,84.63,14360.0
2020-12-14 12:05:00,84.69,84.71,84.62,84.71,9961.0,84.69,84.71,84.62,84.71,9961.0
2020-12-14 12:10:00,84.7,84.8,84.64,84.8,8954.0,84.7,84.8,84.64,84.8,8954.0
2020-12-14 12:15:00,84.78,84.8,84.72,84.74,10689.0,84.78,84.8,84.72,84.74,10689.0
2020-12-14 12:20:00,84.74,84.76,84.66,84.68,5698.0,84.74,84.76,84.66,84.68,5698.0
2020-12-14 12:25:00,84.67,84.74,84.64,84.7,6231.0,84.67,84.74,84.64,84.7,6231.0
2020-12-14 12:30:00,84.69,84.75,84.66,84.75,7729.0,84.69,84.75,84.66,84.75,7729.0
2020-12-14 12:35:00,84.7,84.73,84.65,84.65,7462.0,84.7,84.73,84.65,84.65,7462.0
2020-12-14 12:40:00,84.66,84.69,84.63,84.64,5893.0,84.66,84.69,84.63,84.64,5893.0
2020-12-14 12:45:00,84.66,84.72,84.64,84.67,6432.0,84.66,84.72,84.64,84.67,6432.0
2020-12-14 12:50:00,84.66,84.72,84.57,84.72,15673.0,84.66,84.72,84.57,84.72,15673.0
2020-12-14 12:55:00,84.74,84.78,84.69,84.74,7677.0,84.74,84.78,84.69,84.74,7677.0
2020-12-14 13:00:00,84.77,84.85,84.75,84.75,9547.0,84.77,84.85,84.75,84.75,9547.0
2020-12-14 13:05:00,84.75,84.75,84.58,84.58,9700.0,84.75,84.75,84.58,84.58,9700.0
2020-12-14 13:10:00,84.54,84.62,84.49,84.53,15982.0,84.54,84.62,84.49,84.53,15982.0
2020-12-14 13:15:00,84.55,84.57,84.4,84.46,14239.0,84.55,84.57,84.4,84.46,14239.0
2020-12-14 13:20:00,84.47,84.64,84.47,84.59,18516.0,84.47,84.64,84.47,84.59,18516.0
2020-12-14 13:25:00,84.58,84.61,84.49,84.5,13828.0,84.58,84.61,84.49,84.5,13828.0
2020-12-14 13:30:00,84.49,84.5,84.34,84.42,15220.0,84.49,84.5,84.34,84.42,15220.0
2020-12-14 13:35:00,84.42,84.56,84.38,84.51,12952.0,84.42,84.56,84.38,84.51,12952.0
2020-12-14 13:40:00,84.49,84.53,84.46,84.51,5996.0,84.49,84.53,84.46,84.51,5996.0
2020-12-14 13:45:00,84.48,84.5,84.33,84.41,10658.0,84.48,84.5,84.33,84.41,10658.0
2020-12-14 13:50:00,84.39,84.47,84.38,84.45,9049.0,84.39,84.47,84.38,84.45,9049.0
2020-12-14 13:55:00,84.44,84.53,84.28,84.31,9959.0,84.44,84.53,84.28,84.31,9959.0
2020-12-14 14:00:00,84.35,84.43,84.29,84.35,14777.0,84.35,84.43,84.29,84.35,14777.0
2020-12-14 14:05:00,84.36,84.53,84.35,84.46,9389.0,84.36,84.53,84.35,84.46,9389.0
2020-12-14 14:10:00,84.43,84.46,84.34,84.36,6332.0,84.43,84.46,84.34,84.36,6332.0
2020-12-14 14:15:00,84.38,84.5,84.35,84.48,21843.0,84.38,84.5,84.35,84.48,21843.0
2020-12-14 14:20:00,84.44,84.5,84.38,84.45,19093.0,84.44,84.5,84.38,84.45,19093.0
2020-12-14 14:25:00,84.44,84.47,84.37,84.4,12439.0,84.44,84.47,84.37,84.4,12439.0
2020-12-14 14:30:00,84.38,84.44,84.29,84.38,25796.0,84.38,84.44,84.29,84.38,25796.0
2020-12-14 14:35:00,84.4,84.45,84.22,84.28,18093.0,84.4,84.45,84.22,84.28,18093.0
2020-12-14 14:40:00,84.28,84.36,84.28,84.36,7857.0,84.28,84.36,84.28,84.36,7857.0
2020-12-14 14:45:00,84.36,84.38,84.27,84.36,28840.0,84.36,84.38,84.27,84.36,28840.0
2020-12-14 14:50:00,84.36,84.39,84.29,84.39,14426.0,84.36,84.39,84.29,84.39,14426.0
2020-12-14 14:55:00,84.39,84.51,84.36,84.48,18562.0,84.39,84.51,84.36,84.48,18562.0
2020-12-14 15:00:00,84.46,84.48,84.36,84.38,13992.0,84.46,84.48,84.36,84.38,13992.0
2020-12-14 15:05:00,84.36,84.38,84.12,84.15,15787.0,84.36,84.38,84.12,84.15,15787.0
2020-12-14 15:10:00,84.15,84.22,84.11,84.19,21634.0,84.15,84.22,84.11,84.19,21634.0
2020-12-14 15:15:00,84.17,84.2,83.96,83.97,18879.0,84.17,84.2,83.96,83.97,18879.0
2020-12-14 15:20:00,84.0,84.01,83.88,83.95,20491.0,84.0,84.01,83.88,83.95,20491.0
2020-12-14 15:25:00,83.97,84.08,83.78,83.89,18832.0,83.97,84.08,83.78,83.89,18832.0
2020-12-14 15:30:00,83.86,83.86,83.61,83.69,30282.0,83.86,83.86,83.61,83.69,30282.0
2020-12-14 15:35:00,83.72,83.77,83.61,83.68,37830.0,83.72,83.77,83.61,83.68,37830.0
2020-12-14 15:40:00,83.67,83.72,83.58,83.59,38518.0,83.67,83.72,83.58,83.59,38518.0
2020-12-14 15:45:00,83.61,83.73,83.58,83.67,43556.0,83.61,83.73,83.58,83.67,43556.0
2020-12-14 15:50:00,83.66,83.81,83.62,83.74,58072.0,83.66,83.81,83.62,83.74,58072.0
2020-12-14 15:55:00,83.77,83.81,83.51,83.56,111226.0,83.77,83.81,83.51,83.56,111226.0
2020-12-15 09:30:00,84.77,85.15,84.35,84.45,94096.0,84.77,85.15,84.35,84.45,94096.0
2020-12-15 09:35:00,84.42,84.55,83.87,83.99,71630.0,84.42,84.55,83.87,83.99,71630.0
2020-12-15 09:40:00,84.05,84.1,83.75,83.99,25191.0,84.05,84.1,83.75,83.99,25191.0
2020-12-15 09:45:00,83.99,83.99,83.69,83.86,19799.0,83.99,83.99,83.69,83.86,19799.0
2020-12-15 09:50:00,83.86,84.1,83.8,84.09,25446.0,83.86,84.1,83.8,84.09,25446.0
2020-12-15 09:55:00,84.12,84.46,83.88,84.42,41062.0,84.12,84.46,83.88,84.42,41062.0
2020-12-15 10:00:00,84.46,84.65,84.21,84.29,30036.0,84.46,84.65,84.21,84.29,30036.0
2020-12-15 10:05:00,84.28,84.36,84.19,84.24,57245.0,84.28,84.36,84.19,84.24,57245.0
2020-12-15 10:10:00,84.26,84.62,84.23,84.45,10517.0,84.26,84.62,84.23,84.45,10517.0
2020-12-15 10:15:00,84.45,84.56,84.35,84.55,8602.0,84.45,84.56,84.35,84.55,8602.0
2020-12-15 10:20:00,84.56,84.61,84.42,84.49,8217.0,84.56,84.61,84.42,84.49,8217.0
2020-12-15 10:25:00,84.47,84.47,84.09,84.31,21262.0,84.47,84.47,84.09,84.31,21262.0
2020-12-15 10:30:00,84.27,84.28,84.2,84.27,15878.0,84.27,84.28,84.2,84.27,15878.0
2020-12-15 10:35:00,84.27,84.39,84.19,84.23,38874.0,84.27,84.39,84.19,84.23,38874.0
2020-12-15 10:40:00,84.22,84.77,84.22,84.68,24840.0,84.22,84.77,84.22,84.68,24840.0
2020-12-15 10:45:00,84.77,84.94,84.72,84.89,9851.0,84.77,84.94,84.72,84.89,9851.0
2020-12-15 10:50:00,84.84,84.85,84.55,84.69,12255.0,84.84,84.85,84.55,84.69,12255.0
2020-12-15 10:55:00,84.68,84.71,84.61,84.66,9146.0,84.68,84.71,84.61,84.66,9146.0
2020-12-15 11:00:00,84.61,84.95,84.61,84.88,9442.0,84.61,84.95,84.61,84.88,9442.0
2020-12-15 11:05:00,84.82,84.87,84.73,84.75,13339.0,84.82,84.87,84.73,84.75,13339.0
2020-12-15 11:10:00,84.75,84.9,84.72,84.9,19095.0,84.75,84.9,84.72,84.9,19095.0
2020-12-15 11:15:00,84.88,84.88,84.71,84.76,13317.0,84.88,84.88,84.71,84.76,13317.0
2020-12-15 11:20:00,84.78,84.81,84.55,84.59,14690.0,84.78,84.81,84.55,84.59,14690.0
2020-12-15 11:25:00,84.56,84.57,84.38,84.38,22006.0,84.56,84.57,84.38,84.38,22006.0
2020-12-15 11:30:00,84.42,84.58,84.41,84.57,11293.0,84.42,84.58,84.41,84.57,11293.0
2020-12-15 11:35:00,84.56,84.75,84.44,84.75,13399.0,84.56,84.75,84.44,84.75,13399.0
2020-12-15 11:40:00,84.8,85.0,84.73,85.0,10227.0,84.8,85.0,84.73,85.0,10227.0
2020-12-15 11:45:00,84.96,85.19,84.85,85.11,36826.0,84.96,85.19,84.85,85.11,36826.0
2020-12-15 11:50:00,85.09,85.23,84.97,85.08,9954.0,85.09,85.23,84.97,85.08,9954.0
2020-12-15 11:55:00,85.05,85.08,84.88,84.96,25759.0,85.05,85.08,84.88,84.96,25759.0
2020-12-15 12:00:00,84.94,85.18,84.92,85.13,19363.0,84.94,85.18,84.92,85.13,19363.0
2020-12-15 12:05:00,85.14,85.22,85.09,85.2,10193.0,85.14,85.22,85.09,85.2,10193.0
2020-12-15 12:10:00,85.2,85.48,85.2,85.39,8538.0,85.2,85.48,85.2,85.39,8538.0
2020-12-15 12:15:00,85.36,85.37,85.25,85.29,14303.0,85.36,85.37,85.25,85.29,14303.0
2020-12-15 12:20:00,85.27,85.31,85.16,85.29,31151.0,85.27,85.31,85.16,85.29,31151.0
2020-12-15 12:25:00,85.33,85.33,85.12,85.17,17511.0,85.33,85.33,85.12,85.17,17511.0
2020-12-15 12:30:00,85.15,85.18,84.99,85.0,19241.0,85.15,85.18,84.99,85.0,19241.0
2020-12-15 12:35:00,85.01,85.22,85.01,85.16,11684.0,85.01,85.22,85.01,85.16,11684.0
2020-12-15 12:40:00,85.17,85.2,85.08,85.12,13470.0,85.17,85.2,85.08,85.12,13470.0
2020-12-15 12:45:00,85.14,85.25,85.11,85.16,11089.0,85.14,85.25,85.11,85.16,11089.0
2020-12-15 12:50:00,85.16,85.23,85.12,85.2,18826.0,85.16,85.23,85.12,85.2,18826.0
2020-12-15 12:55:00,85.19,85.21,85.09,85.09,18307.0,85.19,85.21,85.09,85.09,18307.0
2020-12-15 13:00:00,85.09,85.2,85.08,85.18,23567.0,85.09,85.2,85.08,85.18,23567.0
2020-12-15 13:05:00,85.16,85.25,85.08,85.18,29051.0,85.16,85.25,85.08,85.18,29051.0
2020-12-15 13:10:00,85.18,85.28,85.16,85.25,23481.0,85.18,85.28,85.16,85.25,23481.0
2020-12-15 13:15:00,85.27,85.48,85.27,85.42,8876.0,85.27,85.48,85.27,85.42,8876.0
2020-12-15 13:20:00,85.42,85.43,85.19,85.23,32276.0,85.42,85.43,85.19,85.23,32276.0
2020-12-15 13:25:00,85.21,85.31,85.06,85.2,44132.0,85.21,85.31,85.06,85.2,44132.0
2020-12-15 13:30:00,85.18,85.22,85.1,85.1,15116.0,85.18,85.22,85.1,85.1,15116.0
2020-12-15 13:35:00,85.13,85.19,85.1,85.1,10682.0,85.13,85.19,85.1,85.1,10682.0
2020-12-15 13:40:00,85.1,85.1,84.98,85.02,12899.0,85.1,85.1,84.98,85.02,12899.0
2020-12-15 13:45:00,85.03,85.26,84.99,85.18,9845.0,85.03,85.26,84.99,85.18,9845.0
2020-12-15 13:50:00,85.17,85.22,85.1,85.11,12279.0,85.17,85.22,85.1,85.11,12279.0
2020-12-15 13:55:00,85.13,85.42,85.07,85.38,33906.0,85.13,85.42,85.07,85.38,33906.0
2020-12-15 14:00:00,85.37,85.37,85.21,85.25,12921.0,85.37,85.37,85.21,85.25,12921.0
2020-12-15 14:05:00,85.23,85.39,85.23,85.34,8477.0,85.23,85.39,85.23,85.34,8477.0
2020-12-15 14:10:00,85.32,85.44,85.32,85.43,9319.0,85.32,85.44,85.32,85.43,9319.0
2020-12-15 14:15:00,85.41,85.45,85.32,85.32,9734.0,85.41,85.45,85.32,85.32,9734.0
2020-12-15 14:20:00,85.32,85.34,85.21,85.29,14322.0,85.32,85.34,85.21,85.29,14322.0
2020-12-15 14:25:00,85.29,85.34,85.19,85.22,10911.0,85.29,85.34,85.19,85.22,10911.0
2020-12-15 14:30:00,85.22,85.25,85.14,85.18,10107.0,85.22,85.25,85.14,85.18,10107.0
2020-12-15 14:35:00,85.17,85.22,85.1,85.19,13519.0,85.17,85.22,85.1,85.19,13519.0
2020-12-15 14:40:00,85.22,85.25,85.16,85.21,9243.0,85.22,85.25,85.16,85.21,9243.0
2020-12-15 14:45:00,85.26,85.26,85.13,85.19,8159.0,85.26,85.26,85.13,85.19,8159.0
2020-12-15 14:50:00,85.18,85.2,85.07,85.16,16511.0,85.18,85.2,85.07,85.16,16511.0
2020-12-15 14:55:00,85.15,85.2,85.1,85.16,9330.0,85.15,85.2,85.1,85.16,9330.0
2020-12-15 15:00:00,85.17,85.26,85.12,85.14,17321.0,85.17,85.26,85.12,85.14,17321.0
2020-12-15 15:05:00,85.14,85.33,85.14,85.2,18305.0,85.14,85.33,85.14,85.2,18305.0
2020-12-15 15:10:00,85.21,85.37,85.19,85.37,19653.0,85.21,85.37,85.19,85.37,19653.0
2020-12-15 15:15:00,85.39,85.44,85.28,85.28,18894.0,85.39,85.44,85.28,85.28,18894.0
2020-12-15 15:20:00,85.29,85.32,85.24,85.25,16793.0,85.29,85.32,85.24,85.25,16793.0
2020-12-15 15:25:00,85.26,85.27,85.02,85.05,18677.0,85.26,85.27,85.02,85.05,18677.0
2020-12-15 15:30:00,85.05,85.08,84.92,85.02,28894.0,85.05,85.08,84.92,85.02,28894.0
2020-12-15 15:35:00,85.02,85.13,85.0,85.1,24706.0,85.02,85.13,85.0,85.1,24706.0
2020-12-15 15:40:00,85.07,85.22,85.04,85.2,14914.0,85.07,85.22,85.04,85.2,14914.0
2020-12-15 15:45:00,85.18,85.2,85.06,85.07,34577.0,85.18,85.2,85.06,85.07,34577.0
2020-12-15 15:50:00,85.06,85.09,84.89,84.99,61552.0,85.06,85.09,84.89,84.99,61552.0
2020-12-15 15:55:00,84.96,85.22,84.95,85.16,129914.0,84.96,85.22,84.95,85.16,129914.0
2020-12-16 09:30:00,83.88,84.7,83.72,84.68,64736.0,83.88,84.7,83.72,84.68,64736.0
2020-12-16 09:35:00,84.62,84.71,84.02,84.08,43808.0,84.62,84.71,84.02,84.08,43808.0
2020-12-16 09:40:00,84.08,84.39,84.02,84.27,10181.0,84.08,84.39,84.02,84.27,10181.0
2020-12-16 09:45:00,84.27,84.39,84.19,84.38,7513.0,84.27,84.39,84.19,84.38,7513.0
2020-12-16 09:50:00,84.38,84.38,84.1,84.17,9930.0,84.38,84.38,84.1,84.17,9930.0
2020-12-16 09:55:00,84.16,84.47,84.11,84.35,9828.0,84.16,84.47,84.11,84.35,9828.0
2020-12-16 10:00:00,84.34,84.68,84.33,84.61,17217.0,84.34,84.68,84.33,84.61,17217.0
2020-12-16 10:05:00,84.61,84.83,84.58,84.71,8528.0,84.61,84.83,84.58,84.71,8528.0
2020-12-16 10:10:00,84.71,84.72,84.48,84.59,12406.0,84.71,84.72,84.48,84.59,12406.0
2020-12-16 10:15:00,84.52,84.69,84.42,84.69,17811.0,84.52,84.69,84.42,84.69,17811.0
2020-12-16 10:20:00,84.77,84.99,84.72,84.79,12276.0,84.77,84.99,84.72,84.79,12276.0
2020-12-16 10:25:00,84.8,85.31,84.76,85.25,29505.0,84.8,85.31,84.76,85.25,29505.0
2020-12-16 10:30:00,85.2,85.34,85.06,85.18,4871.0,85.2,85.34,85.06,85.18,4871.0
2020-12-16 10:35:00,85.17,85.17,84.92,85.07,13762.0,85.17,85.17,84.92,85.07,13762.0
2020-12-16 10:40:00,85.07,85.39,85.05,85.39,5552.0,85.07,85.39,85.05,85.39,5552.0
2020-12-16 10:45:00,85.41,85.45,85.3,85.39,3463.0,85.41,85.45,85.3,85.39,3463.0
2020-12-16 10:50:00,85.36,85.62,85.36,85.54,5512.0,85.36,85.62,85.36,85.54,5512.0
2020-12-16 10:55:00,85.48,85.52,85.42,85.5,4279.0,85.48,85.52,85.42,85.5,4279.0
2020-12-16 11:00:00,85.54,85.93,85.54,85.89,23615.0,85.54,85.93,85.54,85.89,23615.0
2020-12-16 11:05:00,85.89,86.0,85.85,85.93,26681.0,85.89,86.0,85.85,85.93,26681.0
2020-12-16 11:10:00,85.93,86.02,85.87,85.96,18664.0,85.93,86.02,85.87,85.96,18664.0
2020-12-16 11:15:00,85.95,86.08,85.92,85.94,10856.0,85.95,86.08,85.92,85.94,10856.0
2020-12-16 11:20:00,85.92,85.98,85.83,85.87,7381.0,85.92,85.98,85.83,85.87,7381.0
2020-12-16 11:25:00,85.88,85.94,85.86,85.9,7080.0,85.88,85.94,85.86,85.9,7080.0
2020-12-16 11:30:00,85.85,85.94,85.81,85.94,14371.0,85.85,85.94,85.81,85.94,14371.0
2020-12-16 11:35:00,85.94,85.94,85.75,85.75,8076.0,85.94,85.94,85.75,85.75,8076.0
2020-12-16 11:40:00,85.78,85.83,85.78,85.8,4431.0,85.78,85.83,85.78,85.8,4431.0
2020-12-16 11:45:00,85.79,85.79,85.48,85.49,7873.0,85.79,85.79,85.48,85.49,7873.0
2020-12-16 11:50:00,85.51,85.56,85.45,85.48,11220.0,85.51,85.56,85.45,85.48,11220.0
2020-12-16 11:55:00,85.5,85.5,85.41,85.45,4572.0,85.5,85.5,85.41,85.45,4572.0
2020-12-16 12:00:00,85.43,85.52,85.42,85.45,26629.0,85.43,85.52,85.42,85.45,26629.0
2020-12-16 12:05:00,85.42,85.42,85.3,85.38,25612.0,85.42,85.42,85.3,85.38,25612.0
2020-12-16 12:10:00,85.4,85.44,85.33,85.37,8907.0,85.4,85.44,85.33,85.37,8907.0
2020-12-16 12:15:00,85.38,85.43,85.38,85.38,2446.0,85.38,85.43,85.38,85.38,2446.0
2020-12-16 12:20:00,85.41,85.52,85.4,85.5,7715.0,85.41,85.52,85.4,85.5,7715.0
2020-12-16 12:25:00,85.46,85.56,85.46,85.55,5284.0,85.46,85.56,85.46,85.55,5284.0
2020-12-16 12:30:00,85.53,85.6,85.53,85.58,6799.0,85.53,85.6,85.53,85.58,6799.0
2020-12-16 12:35:00,85.58,85.63,85.5,85.56,6258.0,85.58,85.63,85.5,85.56,6258.0
2020-12-16 12:40:00,85.6,85.7,85.6,85.65,4439.0,85.6,85.7,85.6,85.65,4439.0
2020-12-16 12:45:00,85.66,85.73,85.58,85.58,5915.0,85.66,85.73,85.58,85.58,5915.0
2020-12-16 12:50:00,85.56,85.58,85.4,85.46,6807.0,85.56,85.58,85.4,85.46,6807.0
2020-12-16 12:55:00,85.45,85.8,85.44,85.8,7686.0,85.45,85.8,85.44,85.8,7686.0
2020-12-16 13:00:00,85.8,85.8,85.63,85.7,4250.0,85.8,85.8,85.63,85.7,4250.0
2020-12-16 13:05:00,85.72,85.74,85.59,85.59,6032.0,85.72,85.74,85.59,85.59,6032.0
2020-12-16 13:10:00,85.57,85.66,85.57,85.64,3839.0,85.57,85.66,85.57,85.64,3839.0
2020-12-16 13:15:00,85.65,85.68,85.58,85.62,2312.0,85.65,85.68,85.58,85.62,2312.0
2020-12-16 13:20:00,85.65,85.66,85.47,85.54,6223.0,85.65,85.66,85.47,85.54,6223.0
2020-12-16 13:25:00,85.55,85.59,85.42,85.5,19448.0,85.55,85.59,85.42,85.5,19448.0
2020-12-16 13:30:00,85.47,85.54,85.42,85.42,15206.0,85.47,85.54,85.42,85.42,15206.0
2020-12-16 13:35:00,85.44,85.52,85.41,85.5,7252.0,85.44,85.52,85.41,85.5,7252.0
2020-12-16 13:40:00,85.52,85.58,85.38,85.41,5455.0,85.52,85.58,85.38,85.41,5455.0
2020-12-16 13:45:00,85.41,85.47,85.36,85.41,11388.0,85.41,85.47,85.36,85.41,11388.0
2020-12-16 13:50:00,85.4,85.49,85.36,85.48,8028.0,85.4,85.49,85.36,85.48,8028.0
2020-12-16 13:55:00,85.47,85.52,85.39,85.4,8359.0,85.47,85.52,85.39,85.4,8359.0
2020-12-16 14:00:00,85.47,85.6,85.35,85.44,11252.0,85.47,85.6,85.35,85.44,11252.0
2020-12-16 14:05:00,85.41,85.44,85.33,85.44,11512.0,85.41,85.44,85.33,85.44,11512.0
2020-12-16 14:10:00,85.41,85.45,85.36,85.42,8464.0,85.41,85.45,85.36,85.42,8464.0
2020-12-16 14:15:00,85.41,85.41,85.29,85.29,8215.0,85.41,85.41,85.29,85.29,8215.0
2020-12-16 14:20:00,85.31,85.36,85.25,85.34,7310.0,85.31,85.36,85.25,85.34,7310.0
2020-12-16 14:25:00,85.36,85.4,85.3,85.34,9877.0,85.36,85.4,85.3,85.34,9877.0
2020-12-16 14:30:00,85.34,85.42,85.27,85.35,7886.0,85.34,85.42,85.27,85.35,7886.0
2020-12-16 14:35:00,85.38,85.53,85.38,85.51,6383.0,85.38,85.53,85.38,85.51,6383.0
2020-12-16 14:40:00,85.48,85.54,85.46,85.52,13340.0,85.48,85.54,85.46,85.52,13340.0
2020-12-16 14:45:00,85.54,85.59,85.49,85.58,11256.0,85.54,85.59,85.49,85.58,11256.0
2020-12-16 14:50:00,85.56,85.63,85.55,85.56,7030.0,85.56,85.63,85.55,85.56,7030.0
2020-12-16 14:55:00,85.57,85.57,85.47,85.55,8454.0,85.57,85.57,85.47,85.55,8454.0
2020-12-16 15:00:00,85.58,85.58,85.52,85.55,9978.0,85.58,85.58,85.52,85.55,9978.0
2020-12-16 15:05:00,85.55,85.57,85.5,85.55,13578.0,85.55,85.57,85.5,85.55,13578.0
2020-12-16 15:10:00,85.55,85.55,85.28,85.39,12631.0,85.55,85.55,85.28,85.39,12631.0
2020-12-16 15:15:00,85.4,85.49,85.36,85.46,15156.0,85.4,85.49,85.36,85.46,15156.0
2020-12-16 15:20:00,85.48,85.53,85.42,85.42,8768.0,85.48,85.53,85.42,85.42,8768.0
2020-12-16 15:25:00,85.41,85.46,85.33,85.35,11664.0,85.41,85.46,85.33,85.35,11664.0
2020-12-16 15:30:00,85.35,85.43,85.35,85.41,16028.0,85.35,85.43,85.35,85.41,16028.0
2020-12-16 15:35:00,85.41,85.41,85.26,85.3,23590.0,85.41,85.41,85.26,85.3,23590.0
2020-12-16 15:40:00,85.32,85.34,85.18,85.23,38425.0,85.32,85.34,85.18,85.23,38425.0
2020-12-16 15:45:00,85.22,85.33,85.19,85.23,31560.0,85.22,85.33,85.19,85.23,31560.0
2020-12-16 15:50:00,85.17,85.25,85.04,85.15,38476.0,85.17,85.25,85.04,85.15,38476.0
2020-12-16 15:55:00,85.18,85.24,85.03,85.09,69669.0,85.18,85.24,85.03,85.09,69669.0
2020-12-17 09:30:00,85.0,85.51,84.66,85.51,62606.0,85.0,85.51,84.66,85.51,62606.0
2020-12-17 09:35:00,85.55,85.79,85.19,85.46,9960.0,85.55,85.79,85.19,85.46,9960.0
2020-12-17 09:40:00,85.46,85.63,85.22,85.44,15590.0,85.46,85.63,85.22,85.44,15590.0
2020-12-17 09:45:00,85.44,85.79,85.4,85.63,9886.0,85.44,85.79,85.4,85.63,9886.0
2020-12-17 09:50:00,85.62,85.62,85.21,85.49,8358.0,85.62,85.62,85.21,85.49,8358.0
2020-12-17 09:55:00,85.39,85.6,85.31,85.44,8769.0,85.39,85.6,85.31,85.44,8769.0
2020-12-17 10:00:00,85.45,85.94,85.44,85.75,17999.0,85.45,85.94,85.44,85.75,17999.0
2020-12-17 10:05:00,85.75,85.83,85.69,85.76,7866.0,85.75,85.83,85.69,85.76,7866.0
2020-12-17 10:10:00,85.76,85.76,85.53,85.76,10485.0,85.76,85.76,85.53,85.76,10485.0
2020-12-17 10:15:00,85.77,85.81,85.6,85.64,16123.0,85.77,85.81,85.6,85.64,16123.0
2020-12-17 10:20:00,85.64,85.64,85.5,85.64,8589.0,85.64,85.64,85.5,85.64,8589.0
2020-12-17 10:25:00,85.61,85.78,85.6,85.6,9534.0,85.61,85.78,85.6,85.6,9534.0
2020-12-17 10:30:00,85.56,86.0,85.52,85.93,13476.0,85.56,86.0,85.52,85.93,13476.0
2020-12-17 10:35:00,85.93,86.12,85.86,85.91,14827.0,85.93,86.12,85.86,85.91,14827.0
2020-12-17 10:40:00,85.95,86.04,85.79,85.8,8212.0,85.95,86.04,85.79,85.8,8212.0
2020-12-17 10:45:00,85.8,86.05,85.8,86.0,7732.0,85.8,86.05,85.8,86.0,7732.0
2020-12-17 10:50:00,86.0,86.0,85.85,85.88,12041.0,86.0,86.0,85.85,85.88,12041.0
2020-12-17 10:55:00,85.85,85.96,85.77,85.77,6430.0,85.85,85.96,85.77,85.77,6430.0
2020-12-17 11:00:00,85.81,86.08,85.77,85.93,9136.0,85.81,86.08,85.77,85.93,9136.0
2020-12-17 11:05:00,86.0,86.09,85.96,86.05,8970.0,86.0,86.09,85.96,86.05,8970.0
2020-12-17 11:10:00,86.05,86.2,86.03,86.06,7870.0,86.05,86.2,86.03,86.06,7870.0
2020-12-17 11:15:00,86.07,86.22,86.06,86.15,8849.0,86.07,86.22,86.06,86.15,8849.0
2020-12-17 11:20:00,86.13,86.24,86.1,86.2,6342.0,86.13,86.24,86.1,86.2,6342.0
2020-12-17 11:25:00,86.19,86.21,86.11,86.17,5614.0,86.19,86.21,86.11,86.17,5614.0
2020-12-17 11:30:00,86.21,86.27,86.11,86.27,9953.0,86.21,86.27,86.11,86.27,9953.0
2020-12-17 11:35:00,86.23,86.3,86.21,86.26,6720.0,86.23,86.3,86.21,86.26,6720.0
2020-12-17 11:40:00,86.28,86.4,86.11,86.14,10431.0,86.28,86.4,86.11,86.14,10431.0
2020-12-17 11:45:00,86.14,86.23,86.11,86.2,17368.0,86.14,86.23,86.11,86.2,17368.0
2020-12-17 11:50:00,86.19,86.34,86.17,86.2,15680.0,86.19,86.34,86.17,86.2,15680.0
2020-12-17 11:55:00,86.16,86.25,86.09,86.09,15877.0,86.16,86.25,86.09,86.09,15877.0
2020-12-17 12:00:00,86.12,86.17,85.99,86.1,12526.0,86.12,86.17,85.99,86.1,12526.0
2020-12-17 12:05:00,86.09,86.09,85.85,85.85,13226.0,86.09,86.09,85.85,85.85,13226.0
2020-12-17 12:10:00,85.81,85.87,85.71,85.8,10281.0,85.81,85.87,85.71,85.8,10281.0
2020-12-17 12:15:00,85.8,85.83,85.69,85.73,8857.0,85.8,85.83,85.69,85.73,8857.0
2020-12-17 12:20:00,85.72,85.74,85.54,85.64,8926.0,85.72,85.74,85.54,85.64,8926.0
2020-12-17 12:25:00,85.58,85.67,85.57,85.59,5330.0,85.58,85.67,85.57,85.59,5330.0
2020-12-17 12:30:00,85.61,85.66,85.59,85.61,19144.0,85.61,85.66,85.59,85.61,19144.0
2020-12-17 12:35:00,85.61,85.71,85.6,85.67,19075.0,85.61,85.71,85.6,85.67,19075.0
2020-12-17 12:40:00,85.67,85.7,85.64,85.68,5415.0,85.67,85.7,85.64,85.68,5415.0
2020-12-17 12:45:00,85.69,85.74,85.62,85.71,14727.0,85.69,85.74,85.62,85.71,14727.0
2020-12-17 12:50:00,85.69,85.75,85.67,85.75,4590.0,85.69,85.75,85.67,85.75,4590.0
2020-12-17 12:55:00,85.73,85.86,85.71,85.8,7290.0,85.73,85.86,85.71,85.8,7290.0
2020-12-17 13:00:00,85.77,85.87,85.76,85.82,4157.0,85.77,85.87,85.76,85.82,4157.0
2020-12-17 13:05:00,85.83,85.84,85.73,85.76,3852.0,85.83,85.84,85.73,85.76,3852.0
2020-12-17 13:10:00,85.74,85.76,85.69,85.75,4007.0,85.74,85.76,85.69,85.75,4007.0
2020-12-17 13:15:00,85.75,85.75,85.62,85.7,11671.0,85.75,85.75,85.62,85.7,11671.0
2020-12-17 13:20:00,85.7,85.89,85.7,85.89,10017.0,85.7,85.89,85.7,85.89,10017.0
2020-12-17 13:25:00,85.91,85.97,85.83,85.86,5399.0,85.91,85.97,85.83,85.86,5399.0
2020-12-17 13:30:00,85.94,85.98,85.89,85.98,8291.0,85.94,85.98,85.89,85.98,8291.0
2020-12-17 13:35:00,85.98,86.03,85.96,86.0,3935.0,85.98,86.03,85.96,86.0,3935.0
2020-12-17 13:40:00,86.01,86.06,85.99,86.01,7932.0,86.01,86.06,85.99,86.01,7932.0
2020-12-17 13:45:00,86.03,86.06,86.01,86.05,3803.0,86.03,86.06,86.01,86.05,3803.0
2020-12-17 13:50:00,86.05,86.11,86.04,86.09,4297.0,86.05,86.11,86.04,86.09,4297.0
2020-12-17 13:55:00,86.08,86.1,86.03,86.05,4465.0,86.08,86.1,86.03,86.05,4465.0
2020-12-17 14:00:00,86.07,86.07,85.94,86.0,14248.0,86.07,86.07,85.94,86.0,14248.0
2020-12-17 14:05:00,85.98,86.04,85.93,86.04,4269.0,85.98,86.04,85.93,86.04,4269.0
2020-12-17 14:10:00,86.04,86.1,85.98,86.1,13283.0,86.04,86.1,85.98,86.1,13283.0
2020-12-17 14:15:00,86.04,86.14,86.04,86.09,6313.0,86.04,86.14,86.04,86.09,6313.0
2020-12-17 14:20:00,86.09,86.1,86.0,86.0,7777.0,86.09,86.1,86.0,86.0,7777.0
2020-12-17 14:25:00,86.02,86.14,86.02,86.12,13041.0,86.02,86.14,86.02,86.12,13041.0
2020-12-17 14:30:00,86.15,86.19,86.11,86.11,5940.0,86.15,86.19,86.11,86.11,5940.0
2020-12-17 14:35:00,86.11,86.2,86.1,86.17,10709.0,86.11,86.2,86.1,86.17,10709.0
2020-12-17 14:40:00,86.2,86.2,86.06,86.09,5902.0,86.2,86.2,86.06,86.09,5902.0
2020-12-17 14:45:00,86.08,86.09,85.94,85.96,7461.0,86.08,86.09,85.94,85.96,7461.0
2020-12-17 14:50:00,85.96,86.01,85.94,85.95,6534.0,85.96,86.01,85.94,85.95,6534.0
2020-12-17 14:55:00,85.95,86.04,85.95,86.0,12745.0,85.95,86.04,85.95,86.0,12745.0
2020-12-17 15:00:00,86.02,86.03,85.94,85.99,12462.0,86.02,86.03,85.94,85.99,12462.0
2020-12-17 15:05:00,85.98,86.01,85.94,85.96,5670.0,85.98,86.01,85.94,85.96,5670.0
2020-12-17 15:10:00,85.97,86.02,85.89,85.89,13780.0,85.97,86.02,85.89,85.89,13780.0
2020-12-17 15:15:00,85.89,86.02,85.87,85.95,10015.0,85.89,86.02,85.87,85.95,10015.0
2020-12-17 15:20:00,85.95,86.05,85.95,86.04,11864.0,85.95,86.05,85.95,86.04,11864.0
2020-12-17 15:25:00,86.04,86.11,86.01,86.11,7426.0,86.04,86.11,86.01,86.11,7426.0
2020-12-17 15:30:00,86.06,86.14,85.94,86.14,16903.0,86.06,86.14,85.94,86.14,16903.0
2020-12-17 15:35:00,86.15,86.32,86.13,86.17,18372.0,86.15,86.32,86.13,86.17,18372.0
2020-12-17 15:40:00,86.19,86.34,86.17,86.32,18643.0,86.19,86.34,86.17,86.32,18643.0
2020-12-17 15:45:00,86.28,86.32,86.2,86.24,21575.0,86.28,86.32,86.2,86.24,21575.0
2020-12-17 15:50:00,86.25,86.43,86.24,86.43,30936.0,86.25,86.43,86.24,86.43,30936.0
2020-12-17 15:55:00,86.43,86.59,86.35,86.51,113547.0,86.43,86.59,86.35,86.51,113547.0
2020-12-18 09:30:00,86.44,86.69,86.35,86.56,451807.0,86.44,86.69,86.35,86.56,451807.0
2020-12-18 09:35:00,86.54,86.95,86.53,86.86,14160.0,86.54,86.95,86.53,86.86,14160.0
2020-12-18 09:40:00,86.86,86.99,86.52,86.53,15353.0,86.86,86.99,86.52,86.53,15353.0
2020-12-18 09:45:00,86.52,86.52,86.32,86.32,13527.0,86.52,86.52,86.32,86.32,13527.0
2020-12-18 09:50:00,86.32,86.32,85.85,85.89,15183.0,86.32,86.32,85.85,85.89,15183.0
2020-12-18 09:55:00,85.98,86.41,85.93,86.41,15214.0,85.98,86.41,85.93,86.41,15214.0
2020-12-18 10:00:00,86.41,86.41,86.19,86.24,7397.0,86.41,86.41,86.19,86.24,7397.0
2020-12-18 10:05:00,86.25,86.36,86.19,86.31,13458.0,86.25,86.36,86.19,86.31,13458.0
2020-12-18 10:10:00,86.33,86.38,85.95,86.16,7245.0,86.33,86.38,85.95,86.16,7245.0
2020-12-18 10:15:00,86.13,86.14,85.91,85.99,21797.0,86.13,86.14,85.91,85.99,21797.0
2020-12-18 10:20:00,85.96,86.1,85.9,85.95,20185.0,85.96,86.1,85.9,85.95,20185.0
2020-12-18 10:25:00,86.02,86.03,85.77,85.77,24146.0,86.02,86.03,85.77,85.77,24146.0
2020-12-18 10:30:00,85.84,86.02,85.81,85.97,8565.0,85.84,86.02,85.81,85.97,8565.0
2020-12-18 10:35:00,85.99,86.23,85.96,86.19,11393.0,85.99,86.23,85.96,86.19,11393.0
2020-12-18 10:40:00,86.24,86.28,86.09,86.23,12655.0,86.24,86.28,86.09,86.23,12655.0
2020-12-18 10:45:00,86.2,86.2,86.07,86.07,13294.0,86.2,86.2,86.07,86.07,13294.0
2020-12-18 10:50:00,86.07,86.24,86.05,86.21,8940.0,86.07,86.24,86.05,86.21,8940.0
2020-12-18 10:55:00,86.19,86.26,86.17,86.23,17903.0,86.19,86.26,86.17,86.23,17903.0
2020-12-18 11:00:00,86.25,86.34,86.23,86.34,8202.0,86.25,86.34,86.23,86.34,8202.0
2020-12-18 11:05:00,86.36,86.48,86.31,86.42,18966.0,86.36,86.48,86.31,86.42,18966.0
2020-12-18 11:10:00,86.45,86.48,86.25,86.29,17662.0,86.45,86.48,86.25,86.29,17662.0
2020-12-18 11:15:00,86.27,86.28,86.12,86.23,14524.0,86.27,86.28,86.12,86.23,14524.0
2020-12-18 11:20:00,86.24,86.24,86.04,86.05,10059.0,86.24,86.24,86.04,86.05,10059.0
2020-12-18 11:25:00,86.07,86.25,86.04,86.2,8131.0,86.07,86.25,86.04,86.2,8131.0
2020-12-18 11:30:00,86.2,86.31,86.14,86.29,6100.0,86.2,86.31,86.14,86.29,6100.0
2020-12-18 11:35:00,86.31,86.33,86.27,86.3,7395.0,86.31,86.33,86.27,86.3,7395.0
2020-12-18 11:40:00,86.3,86.37,86.27,86.37,4111.0,86.3,86.37,86.27,86.37,4111.0
2020-12-18 11:45:00,86.39,86.47,86.38,86.43,6760.0,86.39,86.47,86.38,86.43,6760.0
2020-12-18 11:50:00,86.42,86.44,86.41,86.44,4278.0,86.42,86.44,86.41,86.44,4278.0
2020-12-18 11:55:00,86.43,86.43,86.36,86.41,6555.0,86.43,86.43,86.36,86.41,6555.0
2020-12-18 12:00:00,86.42,86.47,86.33,86.42,9501.0,86.42,86.47,86.33,86.42,9501.0
2020-12-18 12:05:00,86.44,86.51,86.43,86.46,10411.0,86.44,86.51,86.43,86.46,10411.0
2020-12-18 12:10:00,86.45,86.58,86.44,86.58,8772.0,86.45,86.58,86.44,86.58,8772.0
2020-12-18 12:15:00,86.59,86.71,86.59,86.69,7780.0,86.59,86.71,86.59,86.69,7780.0
2020-12-18 12:20:00,86.68,86.69,86.56,86.61,4823.0,86.68,86.69,86.56,86.61,4823.0
2020-12-18 12:25:00,86.65,86.65,86.59,86.64,4835.0,86.65,86.65,86.59,86.64,4835.0
2020-12-18 12:30:00,86.63,86.63,86.5,86.57,9082.0,86.63,86.63,86.5,86.57,9082.0
2020-12-18 12:35:00,86.56,86.72,86.54,86.72,8113.0,86.56,86.72,86.54,86.72,8113.0
2020-12-18 12:40:00,86.72,86.78,86.72,86.74,10959.0,86.72,86.78,86.72,86.74,10959.0
2020-12-18 12:45:00,86.74,86.74,86.52,86.54,16612.0,86.74,86.74,86.52,86.54,16612.0
2020-12-18 12:50:00,86.55,86.64,86.54,86.57,8365.0,86.55,86.64,86.54,86.57,8365.0
2020-12-18 12:55:00,86.56,86.66,86.48,86.62,9690.0,86.56,86.66,86.48,86.62,9690.0
2020-12-18 13:00:00,86.6,86.63,86.5,86.5,6601.0,86.6,86.63,86.5,86.5,6601.0
2020-12-18 13:05:00,86.5,86.57,86.49,86.53,3910.0,86.5,86.57,86.49,86.53,3910.0
2020-12-18 13:10:00,86.51,86.6,86.49,86.6,5398.0,86.51,86.6,86.49,86.6,5398.0
2020-12-18 13:15:00,86.59,86.59,86.51,86.51,4681.0,86.59,86.59,86.51,86.51,4681.0
2020-12-18 13:20:00,86.5,86.54,86.47,86.54,11720.0,86.5,86.54,86.47,86.54,11720.0
2020-12-18 13:25:00,86.54,86.66,86.52,86.63,7066.0,86.54,86.66,86.52,86.63,7066.0
2020-12-18 13:30:00,86.59,86.59,86.52,86.57,6179.0,86.59,86.59,86.52,86.57,6179.0
2020-12-18 13:35:00,86.57,86.62,86.54,86.54,5158.0,86.57,86.62,86.54,86.54,5158.0
2020-12-18 13:40:00,86.56,86.64,86.56,86.62,6809.0,86.56,86.64,86.56,86.62,6809.0
2020-12-18 13:45:00,86.64,86.66,86.57,86.59,5164.0,86.64,86.66,86.57,86.59,5164.0
2020-12-18 13:50:00,86.57,86.59,86.53,86.58,8279.0,86.57,86.59,86.53,86.58,8279.0
2020-12-18 13:55:00,86.58,86.6,86.56,86.6,11463.0,86.58,86.6,86.56,86.6,11463.0
2020-12-18 14:00:00,86.58,86.58,86.32,86.37,13546.0,86.58,86.58,86.32,86.37,13546.0
2020-12-18 14:05:00,86.4,86.52,86.4,86.43,6564.0,86.4,86.52,86.4,86.43,6564.0
2020-12-18 14:10:00,86.47,86.49,86.4,86.49,6700.0,86.47,86.49,86.4,86.49,6700.0
2020-12-18 14:15:00,86.5,86.55,86.46,86.54,10637.0,86.5,86.55,86.46,86.54,10637.0
2020-12-18 14:20:00,86.54,86.57,86.48,86.48,10803.0,86.54,86.57,86.48,86.48,10803.0
2020-12-18 14:25:00,86.5,86.52,86.41,86.48,6101.0,86.5,86.52,86.41,86.48,6101.0
2020-12-18 14:30:00,86.46,86.54,86.45,86.5,18422.0,86.46,86.54,86.45,86.5,18422.0
2020-12-18 14:35:00,86.5,86.55,86.43,86.49,13776.0,86.5,86.55,86.43,86.49,13776.0
2020-12-18 14:40:00,86.45,86.46,86.34,86.36,13881.0,86.45,86.46,86.34,86.36,13881.0
2020-12-18 14:45:00,86.35,86.36,86.3,86.32,12269.0,86.35,86.36,86.3,86.32,12269.0
2020-12-18 14:50:00,86.31,86.31,86.16,86.16,21007.0,86.31,86.31,86.16,86.16,21007.0
2020-12-18 14:55:00,86.2,86.2,85.97,86.06,18971.0,86.2,86.2,85.97,86.06,18971.0
2020-12-18 15:00:00,86.09,86.16,86.05,86.12,16353.0,86.09,86.16,86.05,86.12,16353.0
2020-12-18 15:05:00,86.13,86.24,86.13,86.23,13439.0,86.13,86.24,86.13,86.23,13439.0
2020-12-18 15:10:00,86.23,86.23,86.09,86.14,22293.0,86.23,86.23,86.09,86.14,22293.0
2020-12-18 15:15:00,86.14,86.25,86.11,86.16,14107.0,86.14,86.25,86.11,86.16,14107.0
2020-12-18 15:20:00,86.16,86.18,85.96,86.03,22795.0,86.16,86.18,85.96,86.03,22795.0
2020-12-18 15:25:00,86.02,86.02,85.9,85.98,22623.0,86.02,86.02,85.9,85.98,22623.0
2020-12-18 15:30:00,86.0,86.16,85.93,86.07,43473.0,86.0,86.16,85.93,86.07,43473.0
2020-12-18 15:35:00,86.09,86.1,85.9,85.98,49609.0,86.09,86.1,85.9,85.98,49609.0
2020-12-18 15:40:00,85.98,86.24,85.9,86.22,101550.0,85.98,86.24,85.9,86.22,101550.0
2020-12-18 15:45:00,86.24,86.7,86.21,86.47,64803.0,86.24,86.7,86.21,86.47,64803.0
2020-12-18 15:50:00,86.27,87.13,86.25,86.85,80875.0,86.27,87.13,86.25,86.85,80875.0
2020-12-18 15:55:00,86.96,87.2,86.79,86.79,307157.0,86.96,87.2,86.79,86.79,307157.0
2020-12-21 09:30:00,85.28,85.34,84.19,84.93,59959.0,85.28,85.34,84.19,84.93,59959.0
2020-12-21 09:35:00,85.08,85.08,84.4,84.45,26887.0,85.08,85.08,84.4,84.45,26887.0
2020-12-21 09:40:00,84.35,84.63,84.08,84.23,23115.0,84.35,84.63,84.08,84.23,23115.0
2020-12-21 09:45:00,84.19,84.49,84.0,84.01,41899.0,84.19,84.49,84.0,84.01,41899.0
2020-12-21 09:50:00,84.06,84.43,84.0,84.15,16353.0,84.06,84.43,84.0,84.15,16353.0
2020-12-21 09:55:00,84.16,84.41,84.1,84.15,8075.0,84.16,84.41,84.1,84.15,8075.0
2020-12-21 10:00:00,84.07,84.09,83.43,83.58,41015.0,84.07,84.09,83.43,83.58,41015.0
2020-12-21 10:05:00,83.58,84.02,83.33,83.94,21061.0,83.58,84.02,83.33,83.94,21061.0
2020-12-21 10:10:00,83.97,84.05,83.75,83.79,18431.0,83.97,84.05,83.75,83.79,18431.0
2020-12-21 10:15:00,83.74,83.84,83.27,83.35,37727.0,83.74,83.84,83.27,83.35,37727.0
2020-12-21 10:20:00,83.37,83.73,83.21,83.65,25925.0,83.37,83.73,83.21,83.65,25925.0
2020-12-21 10:25:00,83.58,83.58,83.39,83.48,15478.0,83.58,83.58,83.39,83.48,15478.0
2020-12-21 10:30:00,83.46,83.51,83.29,83.4,20782.0,83.46,83.51,83.29,83.4,20782.0
2020-12-21 10:35:00,83.42,83.5,83.36,83.49,44493.0,83.42,83.5,83.36,83.49,44493.0
2020-12-21 10:40:00,83.45,83.76,83.39,83.72,21731.0,83.45,83.76,83.39,83.72,21731.0
2020-12-21 10:45:00,83.68,83.68,83.39,83.47,19238.0,83.68,83.68,83.39,83.47,19238.0
2020-12-21 10:50:00,83.51,83.63,83.33,83.5,10590.0,83.51,83.63,83.33,83.5,10590.0
2020-12-21 10:55:00,83.47,83.62,83.47,83.61,12586.0,83.47,83.62,83.47,83.61,12586.0
2020-12-21 11:00:00,83.61,84.03,83.59,84.03,12451.0,83.61,84.03,83.59,84.03,12451.0
2020-12-21 11:05:00,84.03,84.16,83.91,84.14,13090.0,84.03,84.16,83.91,84.14,13090.0
2020-12-21 11:10:00,84.13,84.21,83.96,84.13,24089.0,84.13,84.21,83.96,84.13,24089.0
2020-12-21 11:15:00,84.19,84.36,84.09,84.22,31015.0,84.19,84.36,84.09,84.22,31015.0
2020-12-21 11:20:00,84.23,84.52,84.21,84.48,12772.0,84.23,84.52,84.21,84.48,12772.0
2020-12-21 11:25:00,84.49,84.72,84.49,84.5,5801.0,84.49,84.72,84.49,84.5,5801.0
2020-12-21 11:30:00,84.5,84.6,84.38,84.38,5191.0,84.5,84.6,84.38,84.38,5191.0
2020-12-21 11:35:00,84.42,84.53,84.36,84.41,6894.0,84.42,84.53,84.36,84.41,6894.0
2020-12-21 11:40:00,84.42,84.61,84.42,84.56,6519.0,84.42,84.61,84.42,84.56,6519.0
2020-12-21 11:45:00,84.53,84.66,84.48,84.62,4338.0,84.53,84.66,84.48,84.62,4338.0
2020-12-21 11:50:00,84.62,84.87,84.61,84.79,19841.0,84.62,84.87,84.61,84.79,19841.0
2020-12-21 11:55:00,84.76,84.81,84.68,84.76,17138.0,84.76,84.81,84.68,84.76,17138.0
2020-12-21 12:00:00,84.75,84.91,84.74,84.9,7816.0,84.75,84.91,84.74,84.9,7816.0
2020-12-21 12:05:00,84.88,85.01,84.75,85.01,219499.0,84.88,85.01,84.75,85.01,219499.0
2020-12-21 12:10:00,85.02,85.09,84.86,84.9,17530.0,85.02,85.09,84.86,84.9,17530.0
2020-12-21 12:15:00,84.92,85.07,84.92,85.0,7293.0,84.92,85.07,84.92,85.0,7293.0
2020-12-21 12:20:00,84.97,85.16,84.94,85.15,9529.0,84.97,85.16,84.94,85.15,9529.0
2020-12-21 12:25:00,85.11,85.21,85.08,85.21,6991.0,85.11,85.21,85.08,85.21,6991.0
2020-12-21 12:30:00,85.16,85.29,85.16,85.21,6134.0,85.16,85.29,85.16,85.21,6134.0
2020-12-21 12:35:00,85.17,85.22,85.12,85.13,7862.0,85.17,85.22,85.12,85.13,7862.0
2020-12-21 12:40:00,85.09,85.19,85.09,85.12,6548.0,85.09,85.19,85.09,85.12,6548.0
2020-12-21 12:45:00,85.13,85.4,85.11,85.4,6597.0,85.13,85.4,85.11,85.4,6597.0
2020-12-21 12:50:00,85.38,85.5,85.36,85.42,5218.0,85.38,85.5,85.36,85.42,5218.0
2020-12-21 12:55:00,85.39,85.49,85.33,85.49,4433.0,85.39,85.49,85.33,85.49,4433.0
2020-12-21 13:00:00,85.46,85.55,85.4,85.4,5273.0,85.46,85.55,85.4,85.4,5273.0
2020-12-21 13:05:00,85.36,85.44,85.36,85.44,3828.0,85.36,85.44,85.36,85.44,3828.0
2020-12-21 13:10:00,85.45,85.5,85.41,85.41,4615.0,85.45,85.5,85.41,85.41,4615.0
2020-12-21 13:15:00,85.44,85.45,85.25,85.25,12020.0,85.44,85.45,85.25,85.25,12020.0
2020-12-21 13:20:00,85.25,85.33,85.17,85.33,8611.0,85.25,85.33,85.17,85.33,8611.0
2020-12-21 13:25:00,85.32,85.38,85.29,85.33,5011.0,85.32,85.38,85.29,85.33,5011.0
2020-12-21 13:30:00,85.3,85.44,85.29,85.35,3486.0,85.3,85.44,85.29,85.35,3486.0
2020-12-21 13:35:00,85.36,85.36,85.24,85.26,6541.0,85.36,85.36,85.24,85.26,6541.0
2020-12-21 13:40:00,85.26,85.35,85.2,85.35,7805.0,85.26,85.35,85.2,85.35,7805.0
2020-12-21 13:45:00,85.35,85.42,85.31,85.42,3571.0,85.35,85.42,85.31,85.42,3571.0
2020-12-21 13:50:00,85.45,85.53,85.41,85.41,8712.0,85.45,85.53,85.41,85.41,8712.0
2020-12-21 13:55:00,85.45,85.5,85.41,85.47,16426.0,85.45,85.5,85.41,85.47,16426.0
2020-12-21 14:00:00,85.5,85.5,85.34,85.45,5283.0,85.5,85.5,85.34,85.45,5283.0
2020-12-21 14:05:00,85.45,85.45,85.36,85.43,3748.0,85.45,85.45,85.36,85.43,3748.0
2020-12-21 14:10:00,85.44,85.56,85.4,85.53,5274.0,85.44,85.56,85.4,85.53,5274.0
2020-12-21 14:15:00,85.49,85.6,85.43,85.44,12154.0,85.49,85.6,85.43,85.44,12154.0
2020-12-21 14:20:00,85.43,85.66,85.42,85.66,12838.0,85.43,85.66,85.42,85.66,12838.0
2020-12-21 14:25:00,85.64,85.67,85.56,85.61,9336.0,85.64,85.67,85.56,85.61,9336.0
2020-12-21 14:30:00,85.59,85.62,85.47,85.61,14309.0,85.59,85.62,85.47,85.61,14309.0
2020-12-21 14:35:00,85.62,85.68,85.59,85.59,7462.0,85.62,85.68,85.59,85.59,7462.0
2020-12-21 14:40:00,85.59,85.64,85.55,85.58,11632.0,85.59,85.64,85.55,85.58,11632.0
2020-12-21 14:45:00,85.63,85.65,85.58,85.61,9124.0,85.63,85.65,85.58,85.61,9124.0
2020-12-21 14:50:00,85.6,85.73,85.56,85.69,6485.0,85.6,85.73,85.56,85.69,6485.0
2020-12-21 14:55:00,85.66,85.68,85.54,85.55,8953.0,85.66,85.68,85.54,85.55,8953.0
2020-12-21 15:00:00,85.57,85.7,85.56,85.69,9503.0,85.57,85.7,85.56,85.69,9503.0
2020-12-21 15:05:00,85.72,85.73,85.56,85.58,8992.0,85.72,85.73,85.56,85.58,8992.0
2020-12-21 15:10:00,85.56,85.61,85.49,85.61,8464.0,85.56,85.61,85.49,85.61,8464.0
2020-12-21 15:15:00,85.6,85.6,85.44,85.47,15473.0,85.6,85.6,85.44,85.47,15473.0
2020-12-21 15:20:00,85.47,85.51,85.44,85.51,17858.0,85.47,85.51,85.44,85.51,17858.0
2020-12-21 15:25:00,85.53,85.58,85.52,85.56,10856.0,85.53,85.58,85.52,85.56,10856.0
2020-12-21 15:30:00,85.54,85.55,85.37,85.37,15059.0,85.54,85.55,85.37,85.37,15059.0
2020-12-21 15:35:00,85.4,85.6,85.39,85.59,27642.0,85.4,85.6,85.39,85.59,27642.0
2020-12-21 15:40:00,85.6,85.63,85.41,85.43,16787.0,85.6,85.63,85.41,85.43,16787.0
2020-12-21 15:45:00,85.43,85.54,85.42,85.5,23874.0,85.43,85.54,85.42,85.5,23874.0
2020-12-21 15:50:00,85.48,85.49,85.36,85.48,27942.0,85.48,85.49,85.36,85.48,27942.0
2020-12-21 15:55:00,85.5,85.75,85.44,85.61,76047.0,85.5,85.75,85.44,85.61,76047.0
2020-12-22 09:30:00,85.79,85.99,85.28,85.99,34224.0,85.79,85.99,85.28,85.99,34224.0
2020-12-22 09:35:00,85.84,86.44,85.84,86.34,10940.0,85.84,86.44,85.84,86.34,10940.0
2020-12-22 09:40:00,86.3,86.6,86.19,86.6,4166.0,86.3,86.6,86.19,86.6,4166.0
2020-12-22 09:45:00,86.63,86.85,86.52,86.68,15166.0,86.63,86.85,86.52,86.68,15166.0
2020-12-22 09:50:00,86.75,86.79,86.31,86.31,6517.0,86.75,86.79,86.31,86.31,6517.0
2020-12-22 09:55:00,86.25,86.52,86.23,86.52,11367.0,86.25,86.52,86.23,86.52,11367.0
2020-12-22 10:00:00,86.45,86.52,86.11,86.44,9353.0,86.45,86.52,86.11,86.44,9353.0
2020-12-22 10:05:00,86.38,86.8,86.35,86.76,8748.0,86.38,86.8,86.35,86.76,8748.0
2020-12-22 10:10:00,86.76,86.81,86.48,86.57,10202.0,86.76,86.81,86.48,86.57,10202.0
2020-12-22 10:15:00,86.63,87.14,86.63,87.05,31365.0,86.63,87.14,86.63,87.05,31365.0
2020-12-22 10:20:00,87.0,87.33,86.86,87.23,28553.0,87.0,87.33,86.86,87.23,28553.0
2020-12-22 10:25:00,87.25,87.41,87.15,87.41,19087.0,87.25,87.41,87.15,87.41,19087.0
2020-12-22 10:30:00,87.39,87.56,87.29,87.4,35261.0,87.39,87.56,87.29,87.4,35261.0
2020-12-22 10:35:00,87.39,87.51,87.35,87.37,11464.0,87.39,87.51,87.35,87.37,11464.0
2020-12-22 10:40:00,87.35,87.58,87.25,87.54,14705.0,87.35,87.58,87.25,87.54,14705.0
2020-12-22 10:45:00,87.55,87.78,87.27,87.29,52762.0,87.55,87.78,87.27,87.29,52762.0
2020-12-22 10:50:00,87.29,87.56,87.18,87.55,7029.0,87.29,87.56,87.18,87.55,7029.0
2020-12-22 10:55:00,87.59,87.77,87.45,87.58,16417.0,87.59,87.77,87.45,87.58,16417.0
2020-12-22 11:00:00,87.57,87.61,87.35,87.53,17935.0,87.57,87.61,87.35,87.53,17935.0
2020-12-22 11:05:00,87.51,87.8,87.49,87.8,7641.0,87.51,87.8,87.49,87.8,7641.0
2020-12-22 11:10:00,87.82,87.94,87.71,87.86,13474.0,87.82,87.94,87.71,87.86,13474.0
2020-12-22 11:15:00,87.87,87.87,87.75,87.83,7701.0,87.87,87.87,87.75,87.83,7701.0
2020-12-22 11:20:00,87.88,87.93,87.75,87.86,12466.0,87.88,87.93,87.75,87.86,12466.0
2020-12-22 11:25:00,87.8,87.8,87.66,87.66,4540.0,87.8,87.8,87.66,87.66,4540.0
2020-12-22 11:30:00,87.72,87.94,87.7,87.9,13457.0,87.72,87.94,87.7,87.9,13457.0
2020-12-22 11:35:00,87.93,87.93,87.76,87.83,10430.0,87.93,87.93,87.76,87.83,10430.0
2020-12-22 11:40:00,87.83,87.84,87.54,87.61,18558.0,87.83,87.84,87.54,87.61,18558.0
2020-12-22 11:45:00,87.59,87.8,87.59,87.71,12733.0,87.59,87.8,87.59,87.71,12733.0
2020-12-22 11:50:00,87.7,87.72,87.62,87.64,7757.0,87.7,87.72,87.62,87.64,7757.0
2020-12-22 11:55:00,87.65,87.8,87.58,87.76,7263.0,87.65,87.8,87.58,87.76,7263.0
2020-12-22 12:00:00,87.75,87.93,87.75,87.89,11313.0,87.75,87.93,87.75,87.89,11313.0
2020-12-22 12:05:00,87.91,87.91,87.83,87.89,13174.0,87.91,87.91,87.83,87.89,13174.0
2020-12-22 12:10:00,87.89,87.95,87.82,87.91,8546.0,87.89,87.95,87.82,87.91,8546.0
2020-12-22 12:15:00,87.88,87.93,87.8,87.92,8163.0,87.88,87.93,87.8,87.92,8163.0
2020-12-22 12:20:00,87.92,87.94,87.9,87.93,2370.0,87.92,87.94,87.9,87.93,2370.0
2020-12-22 12:25:00,87.92,87.93,87.84,87.9,25173.0,87.92,87.93,87.84,87.9,25173.0
2020-12-22 12:30:00,87.9,87.93,87.7,87.71,27861.0,87.9,87.93,87.7,87.71,27861.0
2020-12-22 12:35:00,87.69,87.86,87.69,87.81,10141.0,87.69,87.86,87.69,87.81,10141.0
2020-12-22 12:40:00,87.8,87.95,87.8,87.95,13623.0,87.8,87.95,87.8,87.95,13623.0
2020-12-22 12:45:00,87.95,88.15,87.88,88.09,51649.0,87.95,88.15,87.88,88.09,51649.0
2020-12-22 12:50:00,88.1,88.33,88.1,88.21,24561.0,88.1,88.33,88.1,88.21,24561.0
2020-12-22 12:55:00,88.2,88.2,88.07,88.13,15690.0,88.2,88.2,88.07,88.13,15690.0
2020-12-22 13:00:00,88.16,88.28,88.16,88.21,7881.0,88.16,88.28,88.16,88.21,7881.0
2020-12-22 13:05:00,88.19,88.27,88.13,88.19,4603.0,88.19,88.27,88.13,88.19,4603.0
2020-12-22 13:10:00,88.17,88.23,88.09,88.09,7221.0,88.17,88.23,88.09,88.09,7221.0
2020-12-22 13:15:00,88.13,88.21,88.11,88.18,6111.0,88.13,88.21,88.11,88.18,6111.0
2020-12-22 13:20:00,88.16,88.25,88.14,88.21,8458.0,88.16,88.25,88.14,88.21,8458.0
2020-12-22 13:25:00,88.18,88.19,88.07,88.14,17951.0,88.18,88.19,88.07,88.14,17951.0
2020-12-22 13:30:00,88.15,88.2,88.07,88.18,20101.0,88.15,88.2,88.07,88.18,20101.0
2020-12-22 13:35:00,88.18,88.37,88.18,88.33,6302.0,88.18,88.37,88.18,88.33,6302.0
2020-12-22 13:40:00,88.33,88.33,88.16,88.24,11132.0,88.33,88.33,88.16,88.24,11132.0
2020-12-22 13:45:00,88.21,88.32,88.21,88.23,6280.0,88.21,88.32,88.21,88.23,6280.0
2020-12-22 13:50:00,88.23,88.34,88.22,88.32,7621.0,88.23,88.34,88.22,88.32,7621.0
2020-12-22 13:55:00,88.31,88.44,88.3,88.36,13849.0,88.31,88.44,88.3,88.36,13849.0
2020-12-22 14:00:00,88.35,88.4,88.26,88.29,10983.0,88.35,88.4,88.26,88.29,10983.0
2020-12-22 14:05:00,88.25,88.35,88.23,88.25,12445.0,88.25,88.35,88.23,88.25,12445.0
2020-12-22 14:10:00,88.27,88.32,88.15,88.31,14771.0,88.27,88.32,88.15,88.31,14771.0
2020-12-22 14:15:00,88.27,88.28,88.12,88.25,16935.0,88.27,88.28,88.12,88.25,16935.0
2020-12-22 14:20:00,88.26,88.31,88.17,88.24,11387.0,88.26,88.31,88.17,88.24,11387.0
2020-12-22 14:25:00,88.21,88.22,88.11,88.16,9207.0,88.21,88.22,88.11,88.16,9207.0
2020-12-22 14:30:00,88.18,88.21,88.09,88.12,6057.0,88.18,88.21,88.09,88.12,6057.0
2020-12-22 14:35:00,88.14,88.2,88.02,88.05,18536.0,88.14,88.2,88.02,88.05,18536.0
2020-12-22 14:40:00,88.02,88.08,87.96,88.05,12101.0,88.02,88.08,87.96,88.05,12101.0
2020-12-22 14:45:00,88.02,88.08,87.97,88.08,6806.0,88.02,88.08,87.97,88.08,6806.0
2020-12-22 14:50:00,88.09,88.09,87.95,87.95,8066.0,88.09,88.09,87.95,87.95,8066.0
2020-12-22 14:55:00,87.92,87.95,87.81,87.9,8467.0,87.92,87.95,87.81,87.9,8467.0
2020-12-22 15:00:00,87.91,88.02,87.88,87.95,10229.0,87.91,88.02,87.88,87.95,10229.0
2020-12-22 15:05:00,87.94,87.94,87.86,87.87,16473.0,87.94,87.94,87.86,87.87,16473.0
2020-12-22 15:10:00,87.86,87.98,87.84,87.87,20696.0,87.86,87.98,87.84,87.87,20696.0
2020-12-22 15:15:00,87.85,87.91,87.83,87.86,10946.0,87.85,87.91,87.83,87.86,10946.0
2020-12-22 15:20:00,87.85,87.88,87.78,87.79,5917.0,87.85,87.88,87.78,87.79,5917.0
2020-12-22 15:25:00,87.77,87.83,87.77,87.82,7432.0,87.77,87.83,87.77,87.82,7432.0
2020-12-22 15:30:00,87.8,87.87,87.76,87.79,17798.0,87.8,87.87,87.76,87.79,17798.0
2020-12-22 15:35:00,87.76,87.77,87.64,87.65,20540.0,87.76,87.77,87.64,87.65,20540.0
2020-12-22 15:40:00,87.63,87.75,87.58,87.7,25565.0,87.63,87.75,87.58,87.7,25565.0
2020-12-22 15:45:00,87.72,87.82,87.65,87.66,26711.0,87.72,87.82,87.65,87.66,26711.0
2020-12-22 15:50:00,87.63,87.82,87.6,87.82,32612.0,87.63,87.82,87.6,87.82,32612.0
2020-12-22 15:55:00,87.82,88.14,87.77,87.98,189645.0,87.82,88.14,87.77,87.98,189645.0
2020-12-23 09:30:00,88.5,89.83,88.5,89.78,100582.0,88.5,89.83,88.5,89.78,100582.0
2020-12-23 09:35:00,89.7,90.0,89.55,90.0,29089.0,89.7,90.0,89.55,90.0,29089.0
2020-12-23 09:40:00,89.95,90.06,89.16,89.17,73345.0,89.95,90.06,89.16,89.17,73345.0
2020-12-23 09:45:00,89.19,89.25,88.8,88.96,10811.0,89.19,89.25,88.8,88.96,10811.0
2020-12-23 09:50:00,88.92,89.07,88.85,88.95,9305.0,88.92,89.07,88.85,88.95,9305.0
2020-12-23 09:55:00,88.92,89.17,88.84,88.84,12435.0,88.92,89.17,88.84,88.84,12435.0
2020-12-23 10:00:00,88.85,89.21,88.84,89.18,10459.0,88.85,89.21,88.84,89.18,10459.0
2020-12-23 10:05:00,89.2,89.25,89.0,89.09,11286.0,89.2,89.25,89.0,89.09,11286.0
2020-12-23 10:10:00,89.14,89.21,88.92,88.92,13648.0,89.14,89.21,88.92,88.92,13648.0
2020-12-23 10:15:00,88.97,89.21,88.81,88.97,30216.0,88.97,89.21,88.81,88.97,30216.0
2020-12-23 10:20:00,89.0,89.0,88.6,88.86,13292.0,89.0,89.0,88.6,88.86,13292.0
2020-12-23 10:25:00,88.86,88.92,88.68,88.68,5796.0,88.86,88.92,88.68,88.68,5796.0
2020-12-23 10:30:00,88.71,88.85,88.68,88.8,9281.0,88.71,88.85,88.68,88.8,9281.0
2020-12-23 10:35:00,88.8,89.05,88.74,89.05,10215.0,88.8,89.05,88.74,89.05,10215.0
2020-12-23 10:40:00,89.03,89.1,88.8,89.01,12331.0,89.03,89.1,88.8,89.01,12331.0
2020-12-23 10:45:00,88.99,89.11,88.93,89.1,7988.0,88.99,89.11,88.93,89.1,7988.0
2020-12-23 10:50:00,89.05,89.17,89.0,89.09,6740.0,89.05,89.17,89.0,89.09,6740.0
2020-12-23 10:55:00,89.09,89.31,89.07,89.24,11383.0,89.09,89.31,89.07,89.24,11383.0
2020-12-23 11:00:00,89.19,89.2,89.08,89.1,8858.0,89.19,89.2,89.08,89.1,8858.0
2020-12-23 11:05:00,89.14,89.24,89.07,89.13,10425.0,89.14,89.24,89.07,89.13,10425.0
2020-12-23 11:10:00,89.15,89.36,89.12,89.36,24886.0,89.15,89.36,89.12,89.36,24886.0
2020-12-23 11:15:00,89.39,89.41,89.21,89.3,21005.0,89.39,89.41,89.21,89.3,21005.0
2020-12-23 11:20:00,89.33,89.49,89.24,89.27,20904.0,89.33,89.49,89.24,89.27,20904.0
2020-12-23 11:25:00,89.25,89.41,89.23,89.41,11642.0,89.25,89.41,89.23,89.41,11642.0
2020-12-23 11:30:00,89.41,89.58,89.39,89.49,10472.0,89.41,89.58,89.39,89.49,10472.0
2020-12-23 11:35:00,89.5,89.56,89.38,89.45,6691.0,89.5,89.56,89.38,89.45,6691.0
2020-12-23 11:40:00,89.44,89.49,89.39,89.39,6156.0,89.44,89.49,89.39,89.39,6156.0
2020-12-23 11:45:00,89.34,89.38,89.3,89.33,7916.0,89.34,89.38,89.3,89.33,7916.0
2020-12-23 11:50:00,89.31,89.43,89.31,89.35,6042.0,89.31,89.43,89.31,89.35,6042.0
2020-12-23 11:55:00,89.33,89.44,89.32,89.38,11146.0,89.33,89.44,89.32,89.38,11146.0
2020-12-23 12:00:00,89.39,89.53,89.36,89.48,13590.0,89.39,89.53,89.36,89.48,13590.0
2020-12-23 12:05:00,89.47,89.67,89.42,89.67,8534.0,89.47,89.67,89.42,89.67,8534.0
2020-12-23 12:10:00,89.67,89.71,89.61,89.71,12065.0,89.67,89.71,89.61,89.71,12065.0
2020-12-23 12:15:00,89.71,89.74,89.66,89.67,6549.0,89.71,89.74,89.66,89.67,6549.0
2020-12-23 12:20:00,89.69,89.73,89.51,89.53,8359.0,89.69,89.73,89.51,89.53,8359.0
2020-12-23 12:25:00,89.51,89.55,89.46,89.46,6352.0,89.51,89.55,89.46,89.46,6352.0
2020-12-23 12:30:00,89.45,89.56,89.45,89.54,10849.0,89.45,89.56,89.45,89.54,10849.0
2020-12-23 12:35:00,89.53,89.63,89.45,89.6,8082.0,89.53,89.63,89.45,89.6,8082.0
2020-12-23 12:40:00,89.56,89.67,89.52,89.52,4259.0,89.56,89.67,89.52,89.52,4259.0
2020-12-23 12:45:00,89.53,89.55,89.37,89.37,3510.0,89.53,89.55,89.37,89.37,3510.0
2020-12-23 12:50:00,89.35,89.4,89.34,89.39,3721.0,89.35,89.4,89.34,89.39,3721.0
2020-12-23 12:55:00,89.37,89.39,89.25,89.25,6806.0,89.37,89.39,89.25,89.25,6806.0
2020-12-23 13:00:00,89.25,89.27,89.2,89.27,6053.0,89.25,89.27,89.2,89.27,6053.0
2020-12-23 13:05:00,89.25,89.25,89.12,89.12,4493.0,89.25,89.25,89.12,89.12,4493.0
2020-12-23 13:10:00,89.15,89.2,89.14,89.2,4649.0,89.15,89.2,89.14,89.2,4649.0
2020-12-23 13:15:00,89.18,89.18,89.07,89.12,3987.0,89.18,89.18,89.07,89.12,3987.0
2020-12-23 13:20:00,89.14,89.14,89.05,89.11,4775.0,89.14,89.14,89.05,89.11,4775.0
2020-12-23 13:25:00,89.11,89.15,89.09,89.12,4717.0,89.11,89.15,89.09,89.12,4717.0
2020-12-23 13:30:00,89.1,89.18,89.07,89.18,7161.0,89.1,89.18,89.07,89.18,7161.0
2020-12-23 13:35:00,89.18,89.26,89.16,89.23,9901.0,89.18,89.26,89.16,89.23,9901.0
2020-12-23 13:40:00,89.22,89.23,89.18,89.18,3966.0,89.22,89.23,89.18,89.18,3966.0
2020-12-23 13:45:00,89.21,89.24,89.16,89.19,1103.0,89.21,89.24,89.16,89.19,1103.0
2020-12-23 13:50:00,89.2,89.25,89.18,89.22,7740.0,89.2,89.25,89.18,89.22,7740.0
2020-12-23 13:55:00,89.23,89.23,89.03,89.03,5113.0,89.23,89.23,89.03,89.03,5113.0
2020-12-23 14:00:00,89.05,89.09,88.96,88.98,4806.0,89.05,89.09,88.96,88.98,4806.0
2020-12-23 14:05:00,88.93,89.04,88.92,88.94,11017.0,88.93,89.04,88.92,88.94,11017.0
2020-12-23 14:10:00,88.95,88.96,88.9,88.92,8296.0,88.95,88.96,88.9,88.92,8296.0
2020-12-23 14:15:00,88.92,88.94,88.87,88.91,4350.0,88.92,88.94,88.87,88.91,4350.0
2020-12-23 14:20:00,88.91,88.91,88.79,88.79,5995.0,88.91,88.91,88.79,88.79,5995.0
2020-12-23 14:25:00,88.78,88.79,88.72,88.72,3009.0,88.78,88.79,88.72,88.72,3009.0
2020-12-23 14:30:00,88.75,88.79,88.7,88.75,6381.0,88.75,88.79,88.7,88.75,6381.0
2020-12-23 14:35:00,88.73,88.8,88.68,88.68,7450.0,88.73,88.8,88.68,88.68,7450.0
2020-12-23 14:40:00,88.7,88.92,88.7,88.87,11173.0,88.7,88.92,88.7,88.87,11173.0
2020-12-23 14:45:00,88.85,88.86,88.8,88.81,2843.0,88.85,88.86,88.8,88.81,2843.0
2020-12-23 14:50:00,88.77,88.8,88.71,88.73,8087.0,88.77,88.8,88.71,88.73,8087.0
2020-12-23 14:55:00,88.75,88.77,88.68,88.75,4657.0,88.75,88.77,88.68,88.75,4657.0
2020-12-23 15:00:00,88.76,88.78,88.69,88.73,7001.0,88.76,88.78,88.69,88.73,7001.0
2020-12-23 15:05:00,88.73,88.76,88.69,88.72,2267.0,88.73,88.76,88.69,88.72,2267.0
2020-12-23 15:10:00,88.7,88.73,88.64,88.64,11454.0,88.7,88.73,88.64,88.64,11454.0
2020-12-23 15:15:00,88.65,88.75,88.64,88.73,6276.0,88.65,88.75,88.64,88.73,6276.0
2020-12-23 15:20:00,88.73,88.75,88.69,88.71,3333.0,88.73,88.75,88.69,88.71,3333.0
2020-12-23 15:25:00,88.7,88.74,88.59,88.59,5951.0,88.7,88.74,88.59,88.59,5951.0
2020-12-23 15:30:00,88.61,88.61,88.51,88.53,8186.0,88.61,88.61,88.51,88.53,8186.0
2020-12-23 15:35:00,88.53,88.57,88.5,88.54,7037.0,88.53,88.57,88.5,88.54,7037.0
2020-12-23 15:40:00,88.53,88.6,88.45,88.59,14068.0,88.53,88.6,88.45,88.59,14068.0
2020-12-23 15:45:00,88.62,88.8,88.61,88.77,26835.0,88.62,88.8,88.61,88.77,26835.0
2020-12-23 15:50:00,88.72,88.72,88.46,88.47,25772.0,88.72,88.72,88.46,88.47,25772.0
2020-12-23 15:55:00,88.5,88.58,88.27,88.28,94200.0,88.5,88.58,88.27,88.28,94200.0
2020-12-24 09:30:00,88.52,88.92,88.27,88.82,28755.0,88.52,88.92,88.27,88.82,28755.0
2020-12-24 09:35:00,88.85,88.88,88.75,88.81,4289.0,88.85,88.88,88.75,88.81,4289.0
2020-12-24 09:40:00,88.78,88.78,88.41,88.62,3875.0,88.78,88.78,88.41,88.62,3875.0
2020-12-24 09:45:00,88.5,88.56,88.26,88.45,9460.0,88.5,88.56,88.26,88.45,9460.0
2020-12-24 09:50:00,88.42,88.61,88.4,88.6,5606.0,88.42,88.61,88.4,88.6,5606.0
2020-12-24 09:55:00,88.64,88.81,88.64,88.75,4728.0,88.64,88.81,88.64,88.75,4728.0
2020-12-24 10:00:00,88.67,88.81,88.52,88.52,5606.0,88.67,88.81,88.52,88.52,5606.0
2020-12-24 10:05:00,88.54,88.59,88.48,88.56,5593.0,88.54,88.59,88.48,88.56,5593.0
2020-12-24 10:10:00,88.59,88.8,88.59,88.65,4638.0,88.59,88.8,88.59,88.65,4638.0
2020-12-24 10:15:00,88.66,88.82,88.58,88.81,3066.0,88.66,88.82,88.58,88.81,3066.0
2020-12-24 10:20:00,88.8,88.96,88.76,88.96,5895.0,88.8,88.96,88.76,88.96,5895.0
2020-12-24 10:25:00,88.9,88.93,88.78,88.86,2257.0,88.9,88.93,88.78,88.86,2257.0
2020-12-24 10:30:00,88.87,88.87,88.78,88.84,4490.0,88.87,88.87,88.78,88.84,4490.0
2020-12-24 10:35:00,88.81,88.83,88.72,88.76,4397.0,88.81,88.83,88.72,88.76,4397.0
2020-12-24 10:40:00,88.78,88.79,88.72,88.78,3819.0,88.78,88.79,88.72,88.78,3819.0
2020-12-24 10:45:00,88.8,88.98,88.77,88.92,8529.0,88.8,88.98,88.77,88.92,8529.0
2020-12-24 10:50:00,88.98,88.99,88.88,88.95,3540.0,88.98,88.99,88.88,88.95,3540.0
2020-12-24 10:55:00,88.91,88.99,88.78,88.79,7823.0,88.91,88.99,88.78,88.79,7823.0
2020-12-24 11:00:00,88.78,88.8,88.67,88.69,5353.0,88.78,88.8,88.67,88.69,5353.0
2020-12-24 11:05:00,88.72,88.83,88.72,88.75,5366.0,88.72,88.83,88.72,88.75,5366.0
2020-12-24 11:10:00,88.77,88.79,88.6,88.66,4244.0,88.77,88.79,88.6,88.66,4244.0
2020-12-24 11:15:00,88.68,88.68,88.41,88.45,5002.0,88.68,88.68,88.41,88.45,5002.0
2020-12-24 11:20:00,88.43,88.52,88.37,88.42,6650.0,88.43,88.52,88.37,88.42,6650.0
2020-12-24 11:25:00,88.39,88.41,88.32,88.34,7165.0,88.39,88.41,88.32,88.34,7165.0
2020-12-24 11:30:00,88.34,88.36,88.15,88.34,7397.0,88.34,88.36,88.15,88.34,7397.0
2020-12-24 11:35:00,88.34,88.47,88.34,88.47,3043.0,88.34,88.47,88.34,88.47,3043.0
2020-12-24 11:40:00,88.5,88.54,88.38,88.42,4936.0,88.5,88.54,88.38,88.42,4936.0
2020-12-24 11:45:00,88.42,88.42,88.29,88.29,8541.0,88.42,88.42,88.29,88.29,8541.0
2020-12-24 11:50:00,88.31,88.38,88.24,88.37,4855.0,88.31,88.38,88.24,88.37,4855.0
2020-12-24 11:55:00,88.37,88.43,88.34,88.43,3501.0,88.37,88.43,88.34,88.43,3501.0
2020-12-24 12:00:00,88.46,88.46,88.25,88.26,6817.0,88.46,88.46,88.25,88.26,6817.0
2020-12-24 12:05:00,88.27,88.44,88.26,88.41,6565.0,88.27,88.44,88.26,88.41,6565.0
2020-12-24 12:10:00,88.41,88.51,88.39,88.46,4446.0,88.41,88.51,88.39,88.46,4446.0
2020-12-24 12:15:00,88.46,88.5,88.4,88.47,3882.0,88.46,88.5,88.4,88.47,3882.0
2020-12-24 12:20:00,88.45,88.56,88.38,88.56,6896.0,88.45,88.56,88.38,88.56,6896.0
2020-12-24 12:25:00,88.57,88.66,88.57,88.66,4295.0,88.57,88.66,88.57,88.66,4295.0
2020-12-24 12:30:00,88.66,88.77,88.65,88.71,3632.0,88.66,88.77,88.65,88.71,3632.0
2020-12-24 12:35:00,88.69,88.73,88.56,88.6,3997.0,88.69,88.73,88.56,88.6,3997.0
2020-12-24 12:40:00,88.6,88.78,88.56,88.76,4491.0,88.6,88.78,88.56,88.76,4491.0
2020-12-24 12:45:00,88.78,88.81,88.73,88.77,4790.0,88.78,88.81,88.73,88.77,4790.0
2020-12-24 12:50:00,88.78,88.83,88.68,88.68,5233.0,88.78,88.83,88.68,88.68,5233.0
2020-12-24 12:55:00,88.71,88.75,88.52,88.65,34695.0,88.71,88.75,88.52,88.65,34695.0
2020-12-28 09:30:00,88.89,89.93,88.89,89.62,49730.0,88.89,89.93,88.89,89.62,49730.0
2020-12-28 09:35:00,89.65,90.13,89.64,90.06,74921.0,89.65,90.13,89.64,90.06,74921.0
2020-12-28 09:40:00,89.92,90.1,89.79,89.98,14386.0,89.92,90.1,89.79,89.98,14386.0
2020-12-28 09:45:00,89.84,89.9,89.65,89.76,5426.0,89.84,89.9,89.65,89.76,5426.0
2020-12-28 09:50:00,89.66,89.76,89.48,89.72,7929.0,89.66,89.76,89.48,89.72,7929.0
2020-12-28 09:55:00,89.68,89.71,89.57,89.66,2700.0,89.68,89.71,89.57,89.66,2700.0
2020-12-28 10:00:00,89.55,89.73,89.43,89.73,4694.0,89.55,89.73,89.43,89.73,4694.0
2020-12-28 10:05:00,89.74,89.83,89.53,89.56,4000.0,89.74,89.83,89.53,89.56,4000.0
2020-12-28 10:10:00,89.59,89.71,89.55,89.66,14877.0,89.59,89.71,89.55,89.66,14877.0
2020-12-28 10:15:00,89.69,89.79,89.51,89.75,40812.0,89.69,89.79,89.51,89.75,40812.0
2020-12-28 10:20:00,89.79,89.94,89.75,89.91,17958.0,89.79,89.94,89.75,89.91,17958.0
2020-12-28 10:25:00,89.91,89.95,89.73,89.87,9178.0,89.91,89.95,89.73,89.87,9178.0
2020-12-28 10:30:00,89.84,90.01,89.75,89.99,13858.0,89.84,90.01,89.75,89.99,13858.0
2020-12-28 10:35:00,90.04,90.13,90.02,90.08,10643.0,90.04,90.13,90.02,90.08,10643.0
2020-12-28 10:40:00,90.05,90.25,89.94,90.02,18485.0,90.05,90.25,89.94,90.02,18485.0
2020-12-28 10:45:00,90.04,90.25,90.02,90.22,7841.0,90.04,90.25,90.02,90.22,7841.0
2020-12-28 10:50:00,90.21,90.29,90.12,90.12,7571.0,90.21,90.29,90.12,90.12,7571.0
2020-12-28 10:55:00,90.16,90.19,90.03,90.15,9517.0,90.16,90.19,90.03,90.15,9517.0
2020-12-28 11:00:00,90.13,90.41,90.12,90.31,29665.0,90.13,90.41,90.12,90.31,29665.0
2020-12-28 11:05:00,90.29,90.41,90.22,90.22,21223.0,90.29,90.41,90.22,90.22,21223.0
2020-12-28 11:10:00,90.22,90.27,90.16,90.24,7605.0,90.22,90.27,90.16,90.24,7605.0
2020-12-28 11:15:00,90.23,90.38,90.17,90.21,19120.0,90.23,90.38,90.17,90.21,19120.0
2020-12-28 11:20:00,90.21,90.3,90.18,90.22,9665.0,90.21,90.3,90.18,90.22,9665.0
2020-12-28 11:25:00,90.2,90.27,90.14,90.23,9325.0,90.2,90.27,90.14,90.23,9325.0
2020-12-28 11:30:00,90.23,90.27,90.15,90.25,8312.0,90.23,90.27,90.15,90.25,8312.0
2020-12-28 11:35:00,90.22,90.27,90.15,90.24,10042.0,90.22,90.27,90.15,90.24,10042.0
2020-12-28 11:40:00,90.25,90.38,90.2,90.28,5774.0,90.25,90.38,90.2,90.28,5774.0
2020-12-28 11:45:00,90.27,90.34,90.23,90.3,7518.0,90.27,90.34,90.23,90.3,7518.0
2020-12-28 11:50:00,90.3,90.36,90.26,90.34,3104.0,90.3,90.36,90.26,90.34,3104.0
2020-12-28 11:55:00,90.31,90.38,90.3,90.35,10498.0,90.31,90.38,90.3,90.35,10498.0
2020-12-28 12:00:00,90.38,90.4,90.3,90.33,6381.0,90.38,90.4,90.3,90.33,6381.0
2020-12-28 12:05:00,90.35,90.39,90.31,90.32,4160.0,90.35,90.39,90.31,90.32,4160.0
2020-12-28 12:10:00,90.32,90.4,90.32,90.37,10582.0,90.32,90.4,90.32,90.37,10582.0
2020-12-28 12:15:00,90.35,90.44,90.35,90.42,6837.0,90.35,90.44,90.35,90.42,6837.0
2020-12-28 12:20:00,90.4,90.42,90.25,90.29,8991.0,90.4,90.42,90.25,90.29,8991.0
2020-12-28 12:25:00,90.29,90.4,90.27,90.34,5577.0,90.29,90.4,90.27,90.34,5577.0
2020-12-28 12:30:00,90.32,90.34,90.25,90.33,5646.0,90.32,90.34,90.25,90.33,5646.0
2020-12-28 12:35:00,90.32,90.34,90.27,90.31,4071.0,90.32,90.34,90.27,90.31,4071.0
2020-12-28 12:40:00,90.33,90.34,90.15,90.15,5909.0,90.33,90.34,90.15,90.15,5909.0
2020-12-28 12:45:00,90.18,90.2,90.11,90.14,5477.0,90.18,90.2,90.11,90.14,5477.0
2020-12-28 12:50:00,90.14,90.14,89.97,90.02,4373.0,90.14,90.14,89.97,90.02,4373.0
2020-12-28 12:55:00,90.02,90.03,89.95,90.01,6755.0,90.02,90.03,89.95,90.01,6755.0
2020-12-28 13:00:00,89.98,90.04,89.91,89.98,8449.0,89.98,90.04,89.91,89.98,8449.0
2020-12-28 13:05:00,89.98,90.05,89.95,89.97,4173.0,89.98,90.05,89.95,89.97,4173.0
2020-12-28 13:10:00,89.97,90.0,89.95,89.98,4066.0,89.97,90.0,89.95,89.98,4066.0
2020-12-28 13:15:00,90.0,90.0,89.9,89.96,4427.0,90.0,90.0,89.9,89.96,4427.0
2020-12-28 13:20:00,89.94,89.95,89.85,89.89,6008.0,89.94,89.95,89.85,89.89,6008.0
2020-12-28 13:25:00,89.86,90.01,89.84,90.01,6911.0,89.86,90.01,89.84,90.01,6911.0
2020-12-28 13:30:00,89.99,90.13,89.97,90.11,8582.0,89.99,90.13,89.97,90.11,8582.0
2020-12-28 13:35:00,90.11,90.17,90.04,90.11,8310.0,90.11,90.17,90.04,90.11,8310.0
2020-12-28 13:40:00,90.09,90.19,90.07,90.17,5138.0,90.09,90.19,90.07,90.17,5138.0
2020-12-28 13:45:00,90.17,90.23,90.11,90.16,3523.0,90.17,90.23,90.11,90.16,3523.0
2020-12-28 13:50:00,90.14,90.33,90.13,90.2,4348.0,90.14,90.33,90.13,90.2,4348.0
2020-12-28 13:55:00,90.23,90.3,90.2,90.25,4619.0,90.23,90.3,90.2,90.25,4619.0
2020-12-28 14:00:00,90.29,90.4,90.28,90.36,5145.0,90.29,90.4,90.28,90.36,5145.0
2020-12-28 14:05:00,90.36,90.4,90.28,90.29,5214.0,90.36,90.4,90.28,90.29,5214.0
2020-12-28 14:10:00,90.31,90.39,90.31,90.34,3718.0,90.31,90.39,90.31,90.34,3718.0
2020-12-28 14:15:00,90.36,90.41,90.31,90.38,9078.0,90.36,90.41,90.31,90.38,9078.0
2020-12-28 14:20:00,90.38,90.45,90.36,90.4,6844.0,90.38,90.45,90.36,90.4,6844.0
2020-12-28 14:25:00,90.41,90.45,90.35,90.44,6231.0,90.41,90.45,90.35,90.44,6231.0
2020-12-28 14:30:00,90.43,90.49,90.4,90.44,13467.0,90.43,90.49,90.4,90.44,13467.0
2020-12-28 14:35:00,90.46,90.52,90.45,90.51,6215.0,90.46,90.52,90.45,90.51,6215.0
2020-12-28 14:40:00,90.52,90.57,90.51,90.55,8468.0,90.52,90.57,90.51,90.55,8468.0
2020-12-28 14:45:00,90.54,90.54,90.36,90.41,6700.0,90.54,90.54,90.36,90.41,6700.0
2020-12-28 14:50:00,90.42,90.5,90.41,90.48,7507.0,90.42,90.5,90.41,90.48,7507.0
2020-12-28 14:55:00,90.49,90.67,90.49,90.66,19854.0,90.49,90.67,90.49,90.66,19854.0
2020-12-28 15:00:00,90.64,90.71,90.62,90.68,12255.0,90.64,90.71,90.62,90.68,12255.0
2020-12-28 15:05:00,90.7,90.71,90.56,90.56,12363.0,90.7,90.71,90.56,90.56,12363.0
2020-12-28 15:10:00,90.54,90.6,90.53,90.57,12237.0,90.54,90.6,90.53,90.57,12237.0
2020-12-28 15:15:00,90.57,90.64,90.56,90.64,13097.0,90.57,90.64,90.56,90.64,13097.0
2020-12-28 15:20:00,90.62,90.65,90.55,90.59,14432.0,90.62,90.65,90.55,90.59,14432.0
2020-12-28 15:25:00,90.57,90.64,90.53,90.59,14922.0,90.57,90.64,90.53,90.59,14922.0
2020-12-28 15:30:00,90.64,90.78,90.6,90.68,16943.0,90.64,90.78,90.6,90.68,16943.0
2020-12-28 15:35:00,90.7,90.73,90.61,90.61,16301.0,90.7,90.73,90.61,90.61,16301.0
2020-12-28 15:40:00,90.64,90.71,90.59,90.65,20745.0,90.64,90.71,90.59,90.65,20745.0
2020-12-28 15:45:00,90.65,90.71,90.63,90.67,19487.0,90.65,90.71,90.63,90.67,19487.0
2020-12-28 15:50:00,90.63,90.72,90.56,90.65,30962.0,90.63,90.72,90.56,90.65,30962.0
2020-12-28 15:55:00,90.66,90.72,90.55,90.57,72484.0,90.66,90.72,90.55,90.57,72484.0
2020-12-29 09:30:00,91.33,92.08,91.3,91.71,60440.0,91.33,92.08,91.3,91.71,60440.0
2020-12-29 09:35:00,91.8,91.8,91.19,91.61,8783.0,91.8,91.8,91.19,91.61,8783.0
2020-12-29 09:40:00,91.63,91.63,91.09,91.15,5604.0,91.63,91.63,91.09,91.15,5604.0
2020-12-29 09:45:00,91.15,91.16,91.0,91.04,5557.0,91.15,91.16,91.0,91.04,5557.0
2020-12-29 09:50:00,91.14,91.15,90.74,90.81,3262.0,91.14,91.15,90.74,90.81,3262.0
2020-12-29 09:55:00,90.89,90.96,90.67,90.77,7915.0,90.89,90.96,90.67,90.77,7915.0
2020-12-29 10:00:00,90.82,90.87,90.65,90.67,8519.0,90.82,90.87,90.65,90.67,8519.0
2020-12-29 10:05:00,90.66,90.83,90.57,90.79,14002.0,90.66,90.83,90.57,90.79,14002.0
2020-12-29 10:10:00,90.8,90.89,90.59,90.8,18014.0,90.8,90.89,90.59,90.8,18014.0
2020-12-29 10:15:00,90.85,90.85,90.61,90.63,22116.0,90.85,90.85,90.61,90.63,22116.0
2020-12-29 10:20:00,90.65,90.96,90.5,90.95,21479.0,90.65,90.96,90.5,90.95,21479.0
2020-12-29 10:25:00,90.94,90.94,90.58,90.58,14856.0,90.94,90.94,90.58,90.58,14856.0
2020-12-29 10:30:00,90.54,90.63,90.33,90.6,26270.0,90.54,90.63,90.33,90.6,26270.0
2020-12-29 10:35:00,90.6,90.62,90.44,90.55,20262.0,90.6,90.62,90.44,90.55,20262.0
2020-12-29 10:40:00,90.54,90.91,90.54,90.87,12939.0,90.54,90.91,90.54,90.87,12939.0
2020-12-29 10:45:00,90.87,90.95,90.71,90.8,13473.0,90.87,90.95,90.71,90.8,13473.0
2020-12-29 10:50:00,90.81,90.85,90.7,90.81,10369.0,90.81,90.85,90.7,90.81,10369.0
2020-12-29 10:55:00,90.8,90.88,90.73,90.85,8327.0,90.8,90.88,90.73,90.85,8327.0
2020-12-29 11:00:00,90.82,90.82,90.6,90.61,25170.0,90.82,90.82,90.6,90.61,25170.0
2020-12-29 11:05:00,90.62,90.71,90.45,90.45,16272.0,90.62,90.71,90.45,90.45,16272.0
2020-12-29 11:10:00,90.46,90.78,90.46,90.71,19156.0,90.46,90.78,90.46,90.71,19156.0
2020-12-29 11:15:00,90.67,90.68,90.54,90.56,13110.0,90.67,90.68,90.54,90.56,13110.0
2020-12-29 11:20:00,90.59,90.91,90.57,90.9,7795.0,90.59,90.91,90.57,90.9,7795.0
2020-12-29 11:25:00,90.88,90.97,90.85,90.97,15153.0,90.88,90.97,90.85,90.97,15153.0
2020-12-29 11:30:00,90.99,91.03,90.92,91.0,14683.0,90.99,91.03,90.92,91.0,14683.0
2020-12-29 11:35:00,90.99,91.02,90.89,90.96,9243.0,90.99,91.02,90.89,90.96,9243.0
2020-12-29 11:40:00,90.95,90.96,90.83,90.88,7740.0,90.95,90.96,90.83,90.88,7740.0
2020-12-29 11:45:00,90.88,90.91,90.74,90.91,8746.0,90.88,90.91,90.74,90.91,8746.0
2020-12-29 11:50:00,90.91,90.93,90.69,90.7,5806.0,90.91,90.93,90.69,90.7,5806.0
2020-12-29 11:55:00,90.7,90.7,90.58,90.61,7602.0,90.7,90.7,90.58,90.61,7602.0
2020-12-29 12:00:00,90.6,90.65,90.52,90.64,5266.0,90.6,90.65,90.52,90.64,5266.0
2020-12-29 12:05:00,90.65,90.68,90.6,90.66,3685.0,90.65,90.68,90.6,90.66,3685.0
2020-12-29 12:10:00,90.64,90.73,90.56,90.56,13490.0,90.64,90.73,90.56,90.56,13490.0
2020-12-29 12:15:00,90.54,90.62,90.54,90.55,7356.0,90.54,90.62,90.54,90.55,7356.0
2020-12-29 12:20:00,90.55,90.55,90.41,90.49,6587.0,90.55,90.55,90.41,90.49,6587.0
2020-12-29 12:25:00,90.47,90.56,90.35,90.37,6530.0,90.47,90.56,90.35,90.37,6530.0
2020-12-29 12:30:00,90.35,90.39,90.29,90.29,3600.0,90.35,90.39,90.29,90.29,3600.0
2020-12-29 12:35:00,90.29,90.36,90.18,90.22,14682.0,90.29,90.36,90.18,90.22,14682.0
2020-12-29 12:40:00,90.24,90.34,90.22,90.26,5833.0,90.24,90.34,90.22,90.26,5833.0
2020-12-29 12:45:00,90.25,90.25,90.13,90.18,4721.0,90.25,90.25,90.13,90.18,4721.0
2020-12-29 12:50:00,90.17,90.19,90.02,90.04,4448.0,90.17,90.19,90.02,90.04,4448.0
2020-12-29 12:55:00,90.04,90.21,90.04,90.19,5573.0,90.04,90.21,90.04,90.19,5573.0
2020-12-29 13:00:00,90.18,90.19,90.1,90.16,5598.0,90.18,90.19,90.1,90.16,5598.0
2020-12-29 13:05:00,90.17,90.33,90.13,90.32,5872.0,90.17,90.33,90.13,90.32,5872.0
2020-12-29 13:10:00,90.31,90.37,90.27,90.37,3252.0,90.31,90.37,90.27,90.37,3252.0
2020-12-29 13:15:00,90.38,90.46,90.37,90.44,2310.0,90.38,90.46,90.37,90.44,2310.0
2020-12-29 13:20:00,90.45,90.48,90.41,90.42,4975.0,90.45,90.48,90.41,90.42,4975.0
2020-12-29 13:25:00,90.45,90.49,90.43,90.48,1601.0,90.45,90.49,90.43,90.48,1601.0
2020-12-29 13:30:00,90.45,90.47,90.39,90.4,4275.0,90.45,90.47,90.39,90.4,4275.0
2020-12-29 13:35:00,90.4,90.44,90.3,90.31,3335.0,90.4,90.44,90.3,90.31,3335.0
2020-12-29 13:40:00,90.27,90.27,90.12,90.18,6015.0,90.27,90.27,90.12,90.18,6015.0
2020-12-29 13:45:00,90.2,90.26,90.15,90.25,6191.0,90.2,90.26,90.15,90.25,6191.0
2020-12-29 13:50:00,90.26,90.34,90.25,90.3,4660.0,90.26,90.34,90.25,90.3,4660.0
2020-12-29 13:55:00,90.33,90.35,90.28,90.3,5861.0,90.33,90.35,90.28,90.3,5861.0
2020-12-29 14:00:00,90.3,90.35,90.24,90.28,9085.0,90.3,90.35,90.24,90.28,9085.0
2020-12-29 14:05:00,90.28,90.33,90.17,90.19,13309.0,90.28,90.33,90.17,90.19,13309.0
2020-12-29 14:10:00,90.19,90.24,90.15,90.16,5701.0,90.19,90.24,90.15,90.16,5701.0
2020-12-29 14:15:00,90.16,90.19,90.11,90.15,5336.0,90.16,90.19,90.11,90.15,5336.0
2020-12-29 14:20:00,90.2,90.27,90.14,90.23,5663.0,90.2,90.27,90.14,90.23,5663.0
2020-12-29 14:25:00,90.27,90.28,90.13,90.17,3904.0,90.27,90.28,90.13,90.17,3904.0
2020-12-29 14:30:00,90.16,90.17,90.09,90.11,6728.0,90.16,90.17,90.09,90.11,6728.0
2020-12-29 14:35:00,90.13,90.18,90.08,90.15,8266.0,90.13,90.18,90.08,90.15,8266.0
2020-12-29 14:40:00,90.18,90.2,90.12,90.16,2860.0,90.18,90.2,90.12,90.16,2860.0
2020-12-29 14:45:00,90.17,90.17,90.06,90.08,10292.0,90.17,90.17,90.06,90.08,10292.0
2020-12-29 14:50:00,90.1,90.17,90.06,90.06,72927.0,90.1,90.17,90.06,90.06,72927.0
2020-12-29 14:55:00,90.08,90.08,89.97,90.05,13392.0,90.08,90.08,89.97,90.05,13392.0
2020-12-29 15:00:00,90.02,90.14,90.0,90.07,7923.0,90.02,90.14,90.0,90.07,7923.0
2020-12-29 15:05:00,90.06,90.08,90.0,90.03,9714.0,90.06,90.08,90.0,90.03,9714.0
2020-12-29 15:10:00,90.05,90.17,90.05,90.13,10354.0,90.05,90.17,90.05,90.13,10354.0
2020-12-29 15:15:00,90.14,90.24,90.08,90.2,8700.0,90.14,90.24,90.08,90.2,8700.0
2020-12-29 15:20:00,90.21,90.25,90.15,90.23,8465.0,90.21,90.25,90.15,90.23,8465.0
2020-12-29 15:25:00,90.25,90.31,90.24,90.29,12011.0,90.25,90.31,90.24,90.29,12011.0
2020-12-29 15:30:00,90.27,90.29,90.16,90.19,11368.0,90.27,90.29,90.16,90.19,11368.0
2020-12-29 15:35:00,90.17,90.22,90.12,90.19,14177.0,90.17,90.22,90.12,90.19,14177.0
2020-12-29 15:40:00,90.19,90.24,90.12,90.24,15716.0,90.19,90.24,90.12,90.24,15716.0
2020-12-29 15:45:00,90.23,90.24,90.03,90.05,18516.0,90.23,90.24,90.03,90.05,18516.0
2020-12-29 15:50:00,90.04,90.19,90.04,90.15,34169.0,90.04,90.19,90.04,90.15,34169.0
2020-12-29 15:55:00,90.14,90.17,89.93,90.01,89129.0,90.14,90.17,89.93,90.01,89129.0
2020-12-30 09:30:00,90.43,90.76,90.27,90.27,27682.0,90.43,90.76,90.27,90.27,27682.0
2020-12-30 09:35:00,90.4,90.46,89.83,90.31,16513.0,90.4,90.46,89.83,90.31,16513.0
2020-12-30 09:40:00,90.28,90.4,90.17,90.34,3798.0,90.28,90.4,90.17,90.34,3798.0
2020-12-30 09:45:00,90.3,90.35,90.06,90.16,17591.0,90.3,90.35,90.06,90.16,17591.0
2020-12-30 09:50:00,90.08,90.38,90.03,90.32,7407.0,90.08,90.38,90.03,90.32,7407.0
2020-12-30 09:55:00,90.32,90.53,90.24,90.44,3749.0,90.32,90.53,90.24,90.44,3749.0
2020-12-30 10:00:00,90.44,90.61,90.44,90.53,4689.0,90.44,90.61,90.44,90.53,4689.0
2020-12-30 10:05:00,90.63,90.72,90.48,90.59,5986.0,90.63,90.72,90.48,90.59,5986.0
2020-12-30 10:10:00,90.52,90.74,90.49,90.64,5763.0,90.52,90.74,90.49,90.64,5763.0
2020-12-30 10:15:00,90.63,90.71,90.6,90.7,3476.0,90.63,90.71,90.6,90.7,3476.0
2020-12-30 10:20:00,90.7,90.72,90.54,90.66,4249.0,90.7,90.72,90.54,90.66,4249.0
2020-12-30 10:25:00,90.69,90.69,90.55,90.55,6040.0,90.69,90.69,90.55,90.55,6040.0
2020-12-30 10:30:00,90.59,90.61,90.48,90.57,4185.0,90.59,90.61,90.48,90.57,4185.0
2020-12-30 10:35:00,90.57,90.57,90.34,90.39,5066.0,90.57,90.57,90.34,90.39,5066.0
2020-12-30 10:40:00,90.35,90.35,90.12,90.2,3546.0,90.35,90.35,90.12,90.2,3546.0
2020-12-30 10:45:00,90.14,90.25,90.1,90.19,6458.0,90.14,90.25,90.1,90.19,6458.0
2020-12-30 10:50:00,90.22,90.24,90.08,90.08,2808.0,90.22,90.24,90.08,90.08,2808.0
2020-12-30 10:55:00,90.08,90.11,89.92,89.99,5457.0,90.08,90.11,89.92,89.99,5457.0
2020-12-30 11:00:00,89.95,90.0,89.89,89.94,5418.0,89.95,90.0,89.89,89.94,5418.0
2020-12-30 11:05:00,89.88,89.97,89.85,89.97,7020.0,89.88,89.97,89.85,89.97,7020.0
2020-12-30 11:10:00,89.98,89.99,89.84,89.93,4200.0,89.98,89.99,89.84,89.93,4200.0
2020-12-30 11:15:00,89.93,89.99,89.93,89.98,2218.0,89.93,89.99,89.93,89.98,2218.0
2020-12-30 11:20:00,89.95,89.96,89.71,89.8,5174.0,89.95,89.96,89.71,89.8,5174.0
2020-12-30 11:25:00,89.77,89.78,89.56,89.57,7087.0,89.77,89.78,89.56,89.57,7087.0
2020-12-30 11:30:00,89.6,89.66,89.59,89.63,4930.0,89.6,89.66,89.59,89.63,4930.0
2020-12-30 11:35:00,89.64,89.67,89.52,89.52,5537.0,89.64,89.67,89.52,89.52,5537.0
2020-12-30 11:40:00,89.52,89.54,89.29,89.41,33894.0,89.52,89.54,89.29,89.41,33894.0
2020-12-30 11:45:00,89.43,89.51,89.39,89.5,2230.0,89.43,89.51,89.39,89.5,2230.0
2020-12-30 11:50:00,89.55,89.62,89.53,89.55,5662.0,89.55,89.62,89.53,89.55,5662.0
2020-12-30 11:55:00,89.55,89.57,89.5,89.51,3804.0,89.55,89.57,89.5,89.51,3804.0
2020-12-30 12:00:00,89.48,89.48,89.37,89.45,3269.0,89.48,89.48,89.37,89.45,3269.0
2020-12-30 12:05:00,89.48,89.5,89.42,89.5,7829.0,89.48,89.5,89.42,89.5,7829.0
2020-12-30 12:10:00,89.51,89.54,89.47,89.52,3278.0,89.51,89.54,89.47,89.52,3278.0
2020-12-30 12:15:00,89.52,89.8,89.51,89.78,8022.0,89.52,89.8,89.51,89.78,8022.0
2020-12-30 12:20:00,89.8,89.83,89.7,89.7,3423.0,89.8,89.83,89.7,89.7,3423.0
2020-12-30 12:25:00,89.73,89.84,89.73,89.84,3132.0,89.73,89.84,89.73,89.84,3132.0
2020-12-30 12:30:00,89.84,89.88,89.76,89.87,6234.0,89.84,89.88,89.76,89.87,6234.0
2020-12-30 12:35:00,89.87,89.98,89.86,89.98,1500.0,89.87,89.98,89.86,89.98,1500.0
2020-12-30 12:40:00,89.97,89.97,89.87,89.91,3182.0,89.97,89.97,89.87,89.91,3182.0
2020-12-30 12:45:00,89.92,89.92,89.81,89.81,3926.0,89.92,89.92,89.81,89.81,3926.0
2020-12-30 12:50:00,89.77,89.84,89.75,89.79,3711.0,89.77,89.84,89.75,89.79,3711.0
2020-12-30 12:55:00,89.79,89.82,89.76,89.79,5092.0,89.79,89.82,89.76,89.79,5092.0
2020-12-30 13:00:00,89.78,89.88,89.75,89.83,7377.0,89.78,89.88,89.75,89.83,7377.0
2020-12-30 13:05:00,89.82,89.86,89.8,89.85,5722.0,89.82,89.86,89.8,89.85,5722.0
2020-12-30 13:10:00,89.82,90.0,89.79,89.94,7159.0,89.82,90.0,89.79,89.94,7159.0
2020-12-30 13:15:00,89.94,90.03,89.91,89.94,4402.0,89.94,90.03,89.91,89.94,4402.0
2020-12-30 13:20:00,89.9,89.93,89.77,89.77,8384.0,89.9,89.93,89.77,89.77,8384.0
2020-12-30 13:25:00,89.74,89.81,89.7,89.8,4126.0,89.74,89.81,89.7,89.8,4126.0
2020-12-30 13:30:00,89.78,89.85,89.78,89.84,1953.0,89.78,89.85,89.78,89.84,1953.0
2020-12-30 13:35:00,89.86,89.89,89.74,89.74,3238.0,89.86,89.89,89.74,89.74,3238.0
2020-12-30 13:40:00,89.73,89.77,89.69,89.74,12105.0,89.73,89.77,89.69,89.74,12105.0
2020-12-30 13:45:00,89.74,89.82,89.73,89.8,2938.0,89.74,89.82,89.73,89.8,2938.0
2020-12-30 13:50:00,89.79,89.8,89.74,89.74,3422.0,89.79,89.8,89.74,89.74,3422.0
2020-12-30 13:55:00,89.73,89.76,89.59,89.61,7778.0,89.73,89.76,89.59,89.61,7778.0
2020-12-30 14:00:00,89.61,89.67,89.57,89.62,4515.0,89.61,89.67,89.57,89.62,4515.0
2020-12-30 14:05:00,89.62,89.7,89.61,89.67,5398.0,89.62,89.7,89.61,89.67,5398.0
2020-12-30 14:10:00,89.65,89.67,89.54,89.66,4445.0,89.65,89.67,89.54,89.66,4445.0
2020-12-30 14:15:00,89.64,89.64,89.52,89.57,3100.0,89.64,89.64,89.52,89.57,3100.0
2020-12-30 14:20:00,89.57,89.6,89.56,89.6,5469.0,89.57,89.6,89.56,89.6,5469.0
2020-12-30 14:25:00,89.58,89.6,89.52,89.54,6266.0,89.58,89.6,89.52,89.54,6266.0
2020-12-30 14:30:00,89.53,89.56,89.51,89.52,6227.0,89.53,89.56,89.51,89.52,6227.0
2020-12-30 14:35:00,89.53,89.56,89.5,89.53,5260.0,89.53,89.56,89.5,89.53,5260.0
2020-12-30 14:40:00,89.51,89.57,89.48,89.57,6139.0,89.51,89.57,89.48,89.57,6139.0
2020-12-30 14:45:00,89.56,89.78,89.56,89.73,5968.0,89.56,89.78,89.56,89.73,5968.0
2020-12-30 14:50:00,89.77,89.82,89.7,89.74,6071.0,89.77,89.82,89.7,89.74,6071.0
2020-12-30 14:55:00,89.73,89.73,89.61,89.63,5525.0,89.73,89.73,89.61,89.63,5525.0
2020-12-30 15:00:00,89.63,89.66,89.56,89.61,4433.0,89.63,89.66,89.56,89.61,4433.0
2020-12-30 15:05:00,89.62,89.64,89.59,89.61,4507.0,89.62,89.64,89.59,89.61,4507.0
2020-12-30 15:10:00,89.62,89.64,89.57,89.59,6438.0,89.62,89.64,89.57,89.59,6438.0
2020-12-30 15:15:00,89.59,89.61,89.48,89.54,6811.0,89.59,89.61,89.48,89.54,6811.0
2020-12-30 15:20:00,89.5,89.59,89.46,89.55,7662.0,89.5,89.59,89.46,89.55,7662.0
2020-12-30 15:25:00,89.55,89.65,89.54,89.62,7259.0,89.55,89.65,89.54,89.62,7259.0
2020-12-30 15:30:00,89.63,89.67,89.52,89.59,10567.0,89.63,89.67,89.52,89.59,10567.0
2020-12-30 15:35:00,89.61,89.64,89.58,89.63,11279.0,89.61,89.64,89.58,89.63,11279.0
2020-12-30 15:40:00,89.62,89.68,89.59,89.65,12576.0,89.62,89.68,89.59,89.65,12576.0
2020-12-30 15:45:00,89.65,89.67,89.59,89.67,13873.0,89.65,89.67,89.59,89.67,13873.0
2020-12-30 15:50:00,89.67,89.82,89.66,89.76,31006.0,89.67,89.82,89.66,89.76,31006.0
2020-12-30 15:55:00,89.75,89.89,89.56,89.69,128681.0,89.75,89.89,89.56,89.69,128681.0
2020-12-31 09:30:00,89.76,89.82,89.63,89.71,14658.0,89.76,89.82,89.63,89.71,14658.0
2020-12-31 09:35:00,89.75,89.82,89.58,89.61,1559.0,89.75,89.82,89.58,89.61,1559.0
2020-12-31 09:40:00,89.7,89.74,89.37,89.51,4341.0,89.7,89.74,89.37,89.51,4341.0
2020-12-31 09:45:00,89.38,89.51,89.37,89.39,4150.0,89.38,89.51,89.37,89.39,4150.0
2020-12-31 09:50:00,89.39,89.84,89.38,89.78,5665.0,89.39,89.84,89.38,89.78,5665.0
2020-12-31 09:55:00,89.79,89.79,89.47,89.65,7733.0,89.79,89.79,89.47,89.65,7733.0
2020-12-31 10:00:00,89.69,89.86,89.65,89.72,5389.0,89.69,89.86,89.65,89.72,5389.0
2020-12-31 10:05:00,89.76,89.97,89.71,89.97,7810.0,89.76,89.97,89.71,89.97,7810.0
2020-12-31 10:10:00,89.96,89.98,89.8,89.93,5080.0,89.96,89.98,89.8,89.93,5080.0
2020-12-31 10:15:00,89.97,89.98,89.78,89.98,3123.0,89.97,89.98,89.78,89.98,3123.0
2020-12-31 10:20:00,89.93,89.94,89.81,89.89,4061.0,89.93,89.94,89.81,89.89,4061.0
2020-12-31 10:25:00,89.91,90.13,89.87,89.92,11322.0,89.91,90.13,89.87,89.92,11322.0
2020-12-31 10:30:00,89.97,90.04,89.92,89.94,6862.0,89.97,90.04,89.92,89.94,6862.0
2020-12-31 10:35:00,89.96,89.99,89.89,89.96,5560.0,89.96,89.99,89.89,89.96,5560.0
2020-12-31 10:40:00,89.92,89.98,89.78,89.84,4192.0,89.92,89.98,89.78,89.84,4192.0
2020-12-31 10:45:00,89.79,89.89,89.77,89.83,2996.0,89.79,89.89,89.77,89.83,2996.0
2020-12-31 10:50:00,89.76,89.77,89.71,89.71,2514.0,89.76,89.77,89.71,89.71,2514.0
2020-12-31 10:55:00,89.66,89.83,89.65,89.81,5587.0,89.66,89.83,89.65,89.81,5587.0
2020-12-31 11:00:00,89.8,89.92,89.75,89.75,3920.0,89.8,89.92,89.75,89.75,3920.0
2020-12-31 11:05:00,89.75,89.81,89.73,89.81,3003.0,89.75,89.81,89.73,89.81,3003.0
2020-12-31 11:10:00,89.84,89.96,89.77,89.95,4084.0,89.84,89.96,89.77,89.95,4084.0
2020-12-31 11:15:00,89.91,89.93,89.84,89.84,1604.0,89.91,89.93,89.84,89.84,1604.0
2020-12-31 11:20:00,89.88,89.91,89.84,89.87,1691.0,89.88,89.91,89.84,89.87,1691.0
2020-12-31 11:25:00,89.87,89.87,89.78,89.79,3206.0,89.87,89.87,89.78,89.79,3206.0
2020-12-31 11:30:00,89.84,89.93,89.81,89.93,3040.0,89.84,89.93,89.81,89.93,3040.0
2020-12-31 11:35:00,89.93,89.95,89.84,89.86,4737.0,89.93,89.95,89.84,89.86,4737.0
2020-12-31 11:40:00,89.83,89.85,89.76,89.81,2201.0,89.83,89.85,89.76,89.81,2201.0
2020-12-31 11:45:00,89.8,89.82,89.69,89.71,5677.0,89.8,89.82,89.69,89.71,5677.0
2020-12-31 11:50:00,89.75,89.79,89.68,89.73,5781.0,89.75,89.79,89.68,89.73,5781.0
2020-12-31 11:55:00,89.7,89.76,89.69,89.76,5087.0,89.7,89.76,89.69,89.76,5087.0
2020-12-31 12:00:00,89.78,89.93,89.75,89.93,6073.0,89.78,89.93,89.75,89.93,6073.0
2020-12-31 12:05:00,89.97,90.14,89.96,90.14,5170.0,89.97,90.14,89.96,90.14,5170.0
2020-12-31 12:10:00,90.16,90.24,90.15,90.19,4659.0,90.16,90.24,90.15,90.19,4659.0
2020-12-31 12:15:00,90.21,90.3,90.2,90.26,3315.0,90.21,90.3,90.2,90.26,3315.0
2020-12-31 12:20:00,90.28,90.38,90.26,90.33,6838.0,90.28,90.38,90.26,90.33,6838.0
2020-12-31 12:25:00,90.32,90.34,90.25,90.25,1330.0,90.32,90.34,90.25,90.25,1330.0
2020-12-31 12:30:00,90.3,90.34,90.25,90.26,3905.0,90.3,90.34,90.25,90.26,3905.0
2020-12-31 12:35:00,90.26,90.28,90.24,90.28,2862.0,90.26,90.28,90.24,90.28,2862.0
2020-12-31 12:40:00,90.29,90.37,90.29,90.37,1709.0,90.29,90.37,90.29,90.37,1709.0
2020-12-31 12:45:00,90.36,90.37,90.3,90.3,3277.0,90.36,90.37,90.3,90.3,3277.0
2020-12-31 12:50:00,90.31,90.31,90.26,90.26,908.0,90.31,90.31,90.26,90.26,908.0
2020-12-31 12:55:00,90.26,90.38,90.24,90.34,5923.0,90.26,90.38,90.24,90.34,5923.0
2020-12-31 13:00:00,90.38,90.38,90.3,90.38,2537.0,90.38,90.38,90.3,90.38,2537.0
2020-12-31 13:05:00,90.4,90.43,90.31,90.31,4018.0,90.4,90.43,90.31,90.31,4018.0
2020-12-31 13:10:00,90.32,90.39,90.27,90.39,3513.0,90.32,90.39,90.27,90.39,3513.0
2020-12-31 13:15:00,90.36,90.37,90.33,90.33,4885.0,90.36,90.37,90.33,90.33,4885.0
2020-12-31 13:20:00,90.27,90.32,90.23,90.24,3144.0,90.27,90.32,90.23,90.24,3144.0
2020-12-31 13:25:00,90.25,90.36,90.25,90.33,5681.0,90.25,90.36,90.25,90.33,5681.0
2020-12-31 13:30:00,90.3,90.39,90.29,90.37,4670.0,90.3,90.39,90.29,90.37,4670.0
2020-12-31 13:35:00,90.4,90.54,90.39,90.44,7222.0,90.4,90.54,90.39,90.44,7222.0
2020-12-31 13:40:00,90.46,90.53,90.46,90.5,16935.0,90.46,90.53,90.46,90.5,16935.0
2020-12-31 13:45:00,90.46,90.46,90.34,90.38,6610.0,90.46,90.46,90.34,90.38,6610.0
2020-12-31 13:50:00,90.37,90.44,90.37,90.39,4931.0,90.37,90.44,90.37,90.39,4931.0
2020-12-31 13:55:00,90.41,90.49,90.4,90.44,5775.0,90.41,90.49,90.4,90.44,5775.0
2020-12-31 14:00:00,90.42,90.47,90.39,90.46,4087.0,90.42,90.47,90.39,90.46,4087.0
2020-12-31 14:05:00,90.46,90.49,90.34,90.43,6178.0,90.46,90.49,90.34,90.43,6178.0
2020-12-31 14:10:00,90.4,90.42,90.27,90.42,10027.0,90.4,90.42,90.27,90.42,10027.0
2020-12-31 14:15:00,90.42,90.66,90.42,90.63,10497.0,90.42,90.66,90.42,90.63,10497.0
2020-12-31 14:20:00,90.63,90.67,90.59,90.62,4011.0,90.63,90.67,90.59,90.62,4011.0
2020-12-31 14:25:00,90.6,90.68,90.6,90.67,3919.0,90.6,90.68,90.6,90.67,3919.0
2020-12-31 14:30:00,90.69,90.82,90.65,90.76,5176.0,90.69,90.82,90.65,90.76,5176.0
2020-12-31 14:35:00,90.77,90.85,90.68,90.85,7222.0,90.77,90.85,90.68,90.85,7222.0
2020-12-31 14:40:00,90.86,90.93,90.8,90.9,4811.0,90.86,90.93,90.8,90.9,4811.0
2020-12-31 14:45:00,90.91,90.93,90.88,90.88,2819.0,90.91,90.93,90.88,90.88,2819.0
2020-12-31 14:50:00,90.9,90.96,90.85,90.85,4125.0,90.9,90.96,90.85,90.85,4125.0
2020-12-31 14:55:00,90.86,90.9,90.81,90.9,4749.0,90.86,90.9,90.81,90.9,4749.0
2020-12-31 15:00:00,90.89,90.95,90.85,90.94,4419.0,90.89,90.95,90.85,90.94,4419.0
2020-12-31 15:05:00,90.9,91.04,90.9,90.97,9801.0,90.9,91.04,90.9,90.97,9801.0
2020-12-31 15:10:00,90.99,91.11,90.96,91.09,7276.0,90.99,91.11,90.96,91.09,7276.0
2020-12-31 15:15:00,91.11,91.24,91.11,91.16,8158.0,91.11,91.24,91.11,91.16,8158.0
2020-12-31 15:20:00,91.18,91.19,91.07,91.09,6412.0,91.18,91.19,91.07,91.09,6412.0
2020-12-31 15:25:00,91.06,91.19,91.06,91.08,8948.0,91.06,91.19,91.06,91.08,8948.0
2020-12-31 15:30:00,91.08,91.13,91.05,91.1,10947.0,91.08,91.13,91.05,91.1,10947.0
2020-12-31 15:35:00,91.11,91.15,91.06,91.09,10141.0,91.11,91.15,91.06,91.09,10141.0
2020-12-31 15:40:00,91.07,91.09,91.03,91.07,12754.0,91.07,91.09,91.03,91.07,12754.0
2020-12-31 15:45:00,91.07,91.25,91.05,91.14,25363.0,91.07,91.25,91.05,91.14,25363.0
2020-12-31 15:50:00,91.16,91.3,91.14,91.24,26890.0,91.16,91.3,91.14,91.24,26890.0
2020-12-31 15:55:00,91.21,91.34,91.06,91.19,63205.0,91.21,91.34,91.06,91.19,63205.0
2021-01-04 09:30:00,91.5,91.73,91.26,91.26,90034.0,91.5,91.73,91.26,91.26,90034.0
2021-01-04 09:35:00,91.26,91.52,91.16,91.18,11001.0,91.26,91.52,91.16,91.18,11001.0
2021-01-04 09:40:00,91.18,91.3,90.94,91.06,19972.0,91.18,91.3,90.94,91.06,19972.0
2021-01-04 09:45:00,91.15,91.47,91.1,91.25,36332.0,91.15,91.47,91.1,91.25,36332.0
2021-01-04 09:50:00,91.31,91.32,90.94,91.03,36705.0,91.31,91.32,90.94,91.03,36705.0
2021-01-04 09:55:00,91.0,91.14,90.66,90.95,11603.0,91.0,91.14,90.66,90.95,11603.0
2021-01-04 10:00:00,90.95,91.19,90.92,90.95,9620.0,90.95,91.19,90.92,90.95,9620.0
2021-01-04 10:05:00,90.97,90.97,90.7,90.76,10956.0,90.97,90.97,90.7,90.76,10956.0
2021-01-04 10:10:00,90.78,90.9,90.73,90.89,6919.0,90.78,90.9,90.73,90.89,6919.0
2021-01-04 10:15:00,90.85,91.01,90.75,91.01,7449.0,90.85,91.01,90.75,91.01,7449.0
2021-01-04 10:20:00,90.95,91.05,90.79,90.8,4728.0,90.95,91.05,90.79,90.8,4728.0
2021-01-04 10:25:00,90.8,91.05,90.73,90.85,9977.0,90.8,91.05,90.73,90.85,9977.0
2021-01-04 10:30:00,90.85,90.85,90.61,90.61,9336.0,90.85,90.85,90.61,90.61,9336.0
2021-01-04 10:35:00,90.57,90.6,90.15,90.16,21984.0,90.57,90.6,90.15,90.16,21984.0
2021-01-04 10:40:00,90.24,90.43,90.17,90.37,12452.0,90.24,90.43,90.17,90.37,12452.0
2021-01-04 10:45:00,90.31,90.31,89.86,89.86,24467.0,90.31,90.31,89.86,89.86,24467.0
2021-01-04 10:50:00,89.93,90.07,89.62,89.76,22648.0,89.93,90.07,89.62,89.76,22648.0
2021-01-04 10:55:00,89.76,89.76,89.5,89.51,9133.0,89.76,89.76,89.5,89.51,9133.0
2021-01-04 11:00:00,89.51,89.63,89.07,89.14,19211.0,89.51,89.63,89.07,89.14,19211.0
2021-01-04 11:05:00,89.27,89.35,88.71,88.78,29780.0,89.27,89.35,88.71,88.78,29780.0
2021-01-04 11:10:00,88.77,89.15,88.7,89.14,13328.0,88.77,89.15,88.7,89.14,13328.0
2021-01-04 11:15:00,89.09,89.13,88.92,89.11,16983.0,89.09,89.13,88.92,89.11,16983.0
2021-01-04 11:20:00,89.1,89.11,88.85,88.91,12797.0,89.1,89.11,88.85,88.91,12797.0
2021-01-04 11:25:00,88.92,89.05,88.9,89.01,10676.0,88.92,89.05,88.9,89.01,10676.0
2021-01-04 11:30:00,89.0,89.09,88.93,88.94,13193.0,89.0,89.09,88.93,88.94,13193.0
2021-01-04 11:35:00,88.91,88.95,88.8,88.93,11011.0,88.91,88.95,88.8,88.93,11011.0
2021-01-04 11:40:00,88.89,88.91,88.74,88.76,8591.0,88.89,88.91,88.74,88.76,8591.0
2021-01-04 11:45:00,88.73,88.77,88.56,88.67,11582.0,88.73,88.77,88.56,88.67,11582.0
2021-01-04 11:50:00,88.67,88.72,88.32,88.33,10327.0,88.67,88.72,88.32,88.33,10327.0
2021-01-04 11:55:00,88.33,88.38,88.23,88.35,10058.0,88.33,88.38,88.23,88.35,10058.0
2021-01-04 12:00:00,88.33,88.48,88.24,88.34,12663.0,88.33,88.48,88.24,88.34,12663.0
2021-01-04 12:05:00,88.39,88.46,88.13,88.2,10247.0,88.39,88.46,88.13,88.2,10247.0
2021-01-04 12:10:00,88.21,88.26,87.94,88.02,14111.0,88.21,88.26,87.94,88.02,14111.0
2021-01-04 12:15:00,87.99,88.28,87.92,88.21,12173.0,87.99,88.28,87.92,88.21,12173.0
2021-01-04 12:20:00,88.28,88.4,88.11,88.39,15016.0,88.28,88.4,88.11,88.39,15016.0
2021-01-04 12:25:00,88.34,88.43,88.29,88.37,4746.0,88.34,88.43,88.29,88.37,4746.0
2021-01-04 12:30:00,88.27,88.39,88.24,88.38,10797.0,88.27,88.39,88.24,88.38,10797.0
2021-01-04 12:35:00,88.36,88.36,88.08,88.2,8772.0,88.36,88.36,88.08,88.2,8772.0
2021-01-04 12:40:00,88.2,88.2,87.99,87.99,5585.0,88.2,88.2,87.99,87.99,5585.0
2021-01-04 12:45:00,87.97,88.06,87.87,88.02,8502.0,87.97,88.06,87.87,88.02,8502.0
2021-01-04 12:50:00,87.98,88.34,87.98,88.33,10222.0,87.98,88.34,87.98,88.33,10222.0
2021-01-04 12:55:00,88.34,88.43,88.34,88.4,10070.0,88.34,88.43,88.34,88.4,10070.0
2021-01-04 13:00:00,88.37,88.57,88.31,88.57,5519.0,88.37,88.57,88.31,88.57,5519.0
2021-01-04 13:05:00,88.57,88.64,88.49,88.62,3330.0,88.57,88.64,88.49,88.62,3330.0
2021-01-04 13:10:00,88.62,88.64,88.58,88.61,7055.0,88.62,88.64,88.58,88.61,7055.0
2021-01-04 13:15:00,88.59,88.7,88.57,88.67,6407.0,88.59,88.7,88.57,88.67,6407.0
2021-01-04 13:20:00,88.69,88.8,88.64,88.77,10097.0,88.69,88.8,88.64,88.77,10097.0
2021-01-04 13:25:00,88.75,88.86,88.63,88.64,6064.0,88.75,88.86,88.63,88.64,6064.0
2021-01-04 13:30:00,88.69,88.7,88.59,88.61,8347.0,88.69,88.7,88.59,88.61,8347.0
2021-01-04 13:35:00,88.6,88.68,88.57,88.62,5763.0,88.6,88.68,88.57,88.62,5763.0
2021-01-04 13:40:00,88.63,88.68,88.55,88.56,15903.0,88.63,88.68,88.55,88.56,15903.0
2021-01-04 13:45:00,88.61,88.61,88.46,88.52,9616.0,88.61,88.61,88.46,88.52,9616.0
2021-01-04 13:50:00,88.46,88.78,88.46,88.78,17688.0,88.46,88.78,88.46,88.78,17688.0
2021-01-04 13:55:00,88.84,88.96,88.8,88.95,4000.0,88.84,88.96,88.8,88.95,4000.0
2021-01-04 14:00:00,88.93,88.95,88.8,88.85,9777.0,88.93,88.95,88.8,88.85,9777.0
2021-01-04 14:05:00,88.85,88.85,88.61,88.61,17865.0,88.85,88.85,88.61,88.61,17865.0
2021-01-04 14:10:00,88.61,88.61,88.4,88.4,13088.0,88.61,88.61,88.4,88.4,13088.0
2021-01-04 14:15:00,88.38,88.48,88.28,88.36,14123.0,88.38,88.48,88.28,88.36,14123.0
2021-01-04 14:20:00,88.36,88.46,88.25,88.46,5527.0,88.36,88.46,88.25,88.46,5527.0
2021-01-04 14:25:00,88.43,88.47,88.29,88.33,13182.0,88.43,88.47,88.29,88.33,13182.0
2021-01-04 14:30:00,88.32,88.33,88.13,88.2,13062.0,88.32,88.33,88.13,88.2,13062.0
2021-01-04 14:35:00,88.2,88.23,88.06,88.18,20452.0,88.2,88.23,88.06,88.18,20452.0
2021-01-04 14:40:00,88.15,88.21,88.09,88.2,9239.0,88.15,88.21,88.09,88.2,9239.0
2021-01-04 14:45:00,88.19,88.26,88.09,88.09,10566.0,88.19,88.26,88.09,88.09,10566.0
2021-01-04 14:50:00,88.07,88.14,88.01,88.14,8932.0,88.07,88.14,88.01,88.14,8932.0
2021-01-04 14:55:00,88.1,88.54,88.06,88.52,19024.0,88.1,88.54,88.06,88.52,19024.0
2021-01-04 15:00:00,88.47,88.56,88.28,88.28,17443.0,88.47,88.56,88.28,88.28,17443.0
2021-01-04 15:05:00,88.28,88.56,88.27,88.54,9131.0,88.28,88.56,88.27,88.54,9131.0
2021-01-04 15:10:00,88.56,88.69,88.54,88.61,7085.0,88.56,88.69,88.54,88.61,7085.0
2021-01-04 15:15:00,88.63,88.63,88.36,88.38,13128.0,88.63,88.63,88.36,88.38,13128.0
2021-01-04 15:20:00,88.4,88.46,88.36,88.38,9163.0,88.4,88.46,88.36,88.38,9163.0
2021-01-04 15:25:00,88.35,88.55,88.31,88.52,11167.0,88.35,88.55,88.31,88.52,11167.0
2021-01-04 15:30:00,88.51,88.72,88.43,88.65,22567.0,88.51,88.72,88.43,88.65,22567.0
2021-01-04 15:35:00,88.66,88.76,88.58,88.74,20851.0,88.66,88.76,88.58,88.74,20851.0
2021-01-04 15:40:00,88.76,88.88,88.73,88.79,15424.0,88.76,88.88,88.73,88.79,15424.0
2021-01-04 15:45:00,88.79,89.1,88.77,89.07,17252.0,88.79,89.1,88.77,89.07,17252.0
2021-01-04 15:50:00,89.19,89.19,89.03,89.09,32586.0,89.19,89.19,89.03,89.09,32586.0
2021-01-04 15:55:00,89.06,89.06,88.8,88.96,124578.0,89.06,89.06,88.8,88.96,124578.0
2021-01-05 09:30:00,88.85,88.92,88.01,88.21,51628.0,88.85,88.92,88.01,88.21,51628.0
2021-01-05 09:35:00,88.15,88.95,88.1,88.95,20769.0,88.15,88.95,88.1,88.95,20769.0
2021-01-05 09:40:00,88.91,89.09,88.3,88.4,16319.0,88.91,89.09,88.3,88.4,16319.0
2021-01-05 09:45:00,88.35,88.41,88.01,88.26,17527.0,88.35,88.41,88.01,88.26,17527.0
2021-01-05 09:50:00,88.26,88.55,88.2,88.53,11728.0,88.26,88.55,88.2,88.53,11728.0
2021-01-05 09:55:00,88.58,88.69,88.36,88.68,16608.0,88.58,88.69,88.36,88.68,16608.0
2021-01-05 10:00:00,88.72,89.01,88.68,88.97,16549.0,88.72,89.01,88.68,88.97,16549.0
2021-01-05 10:05:00,89.0,89.04,88.65,88.7,11860.0,89.0,89.04,88.65,88.7,11860.0
2021-01-05 10:10:00,88.73,88.76,88.55,88.67,9722.0,88.73,88.76,88.55,88.67,9722.0
2021-01-05 10:15:00,88.68,88.86,88.6,88.6,10412.0,88.68,88.86,88.6,88.6,10412.0
2021-01-05 10:20:00,88.55,88.68,88.41,88.46,15917.0,88.55,88.68,88.41,88.46,15917.0
2021-01-05 10:25:00,88.45,88.74,88.35,88.7,10106.0,88.45,88.74,88.35,88.7,10106.0
2021-01-05 10:30:00,88.67,88.74,88.5,88.5,12369.0,88.67,88.74,88.5,88.5,12369.0
2021-01-05 10:35:00,88.5,88.54,88.33,88.5,13415.0,88.5,88.54,88.33,88.5,13415.0
2021-01-05 10:40:00,88.5,88.58,88.38,88.46,8754.0,88.5,88.58,88.38,88.46,8754.0
2021-01-05 10:45:00,88.48,88.77,88.47,88.76,8028.0,88.48,88.77,88.47,88.76,8028.0
2021-01-05 10:50:00,88.8,88.85,88.71,88.79,7946.0,88.8,88.85,88.71,88.79,7946.0
2021-01-05 10:55:00,88.76,88.8,88.41,88.45,10516.0,88.76,88.8,88.41,88.45,10516.0
2021-01-05 11:00:00,88.45,88.67,88.34,88.64,14275.0,88.45,88.67,88.34,88.64,14275.0
2021-01-05 11:05:00,88.6,88.75,88.47,88.55,14350.0,88.6,88.75,88.47,88.55,14350.0
2021-01-05 11:10:00,88.58,88.59,88.4,88.56,9014.0,88.58,88.59,88.4,88.56,9014.0
2021-01-05 11:15:00,88.53,88.53,88.18,88.21,26966.0,88.53,88.53,88.18,88.21,26966.0
2021-01-05 11:20:00,88.2,88.33,88.12,88.12,11290.0,88.2,88.33,88.12,88.12,11290.0
2021-01-05 11:25:00,88.15,88.36,88.02,88.35,21021.0,88.15,88.36,88.02,88.35,21021.0
2021-01-05 11:30:00,88.32,88.37,88.13,88.34,15893.0,88.32,88.37,88.13,88.34,15893.0
2021-01-05 11:35:00,88.37,88.45,88.22,88.35,11859.0,88.37,88.45,88.22,88.35,11859.0
2021-01-05 11:40:00,88.36,88.45,88.33,88.42,11895.0,88.36,88.45,88.33,88.42,11895.0
2021-01-05 11:45:00,88.42,88.44,88.09,88.13,18701.0,88.42,88.44,88.09,88.13,18701.0
2021-01-05 11:50:00,88.11,88.25,88.09,88.24,6862.0,88.11,88.25,88.09,88.24,6862.0
2021-01-05 11:55:00,88.21,88.27,88.02,88.13,8566.0,88.21,88.27,88.02,88.13,8566.0
2021-01-05 12:00:00,88.13,88.19,88.05,88.19,8401.0,88.13,88.19,88.05,88.19,8401.0
2021-01-05 12:05:00,88.19,88.37,88.17,88.32,7505.0,88.19,88.37,88.17,88.32,7505.0
2021-01-05 12:10:00,88.32,88.39,88.27,88.31,11478.0,88.32,88.39,88.27,88.31,11478.0
2021-01-05 12:15:00,88.31,88.32,88.16,88.22,13312.0,88.31,88.32,88.16,88.22,13312.0
2021-01-05 12:20:00,88.21,88.24,88.01,88.17,21479.0,88.21,88.24,88.01,88.17,21479.0
2021-01-05 12:25:00,88.2,88.25,88.12,88.16,12920.0,88.2,88.25,88.12,88.16,12920.0
2021-01-05 12:30:00,88.16,88.28,88.1,88.27,22596.0,88.16,88.28,88.1,88.27,22596.0
2021-01-05 12:35:00,88.29,88.47,88.26,88.42,9537.0,88.29,88.47,88.26,88.42,9537.0
2021-01-05 12:40:00,88.4,88.43,88.3,88.31,4979.0,88.4,88.43,88.3,88.31,4979.0
2021-01-05 12:45:00,88.32,88.48,88.32,88.4,9081.0,88.32,88.48,88.32,88.4,9081.0
2021-01-05 12:50:00,88.38,88.55,88.38,88.54,6407.0,88.38,88.55,88.38,88.54,6407.0
2021-01-05 12:55:00,88.56,88.82,88.55,88.82,13294.0,88.56,88.82,88.55,88.82,13294.0
2021-01-05 13:00:00,88.81,88.98,88.74,88.97,10631.0,88.81,88.98,88.74,88.97,10631.0
2021-01-05 13:05:00,88.96,88.99,88.87,88.92,6399.0,88.96,88.99,88.87,88.92,6399.0
2021-01-05 13:10:00,88.95,88.95,88.78,88.83,10455.0,88.95,88.95,88.78,88.83,10455.0
2021-01-05 13:15:00,88.85,88.89,88.83,88.86,6689.0,88.85,88.89,88.83,88.86,6689.0
2021-01-05 13:20:00,88.89,88.9,88.76,88.76,13007.0,88.89,88.9,88.76,88.76,13007.0
2021-01-05 13:25:00,88.72,88.74,88.54,88.55,14708.0,88.72,88.74,88.54,88.55,14708.0
2021-01-05 13:30:00,88.55,88.65,88.55,88.58,4770.0,88.55,88.65,88.55,88.58,4770.0
2021-01-05 13:35:00,88.56,88.56,88.29,88.31,22984.0,88.56,88.56,88.29,88.31,22984.0
2021-01-05 13:40:00,88.33,88.46,88.3,88.4,38890.0,88.33,88.46,88.3,88.4,38890.0
2021-01-05 13:45:00,88.41,88.51,88.27,88.33,17761.0,88.41,88.51,88.27,88.33,17761.0
2021-01-05 13:50:00,88.35,88.4,88.28,88.33,12915.0,88.35,88.4,88.28,88.33,12915.0
2021-01-05 13:55:00,88.34,88.46,88.34,88.41,16642.0,88.34,88.46,88.34,88.41,16642.0
2021-01-05 14:00:00,88.44,88.78,88.43,88.73,16792.0,88.44,88.78,88.43,88.73,16792.0
2021-01-05 14:05:00,88.73,89.0,88.67,88.95,15575.0,88.73,89.0,88.67,88.95,15575.0
2021-01-05 14:10:00,88.95,88.97,88.87,88.92,10308.0,88.95,88.97,88.87,88.92,10308.0
2021-01-05 14:15:00,88.95,88.96,88.86,88.95,13460.0,88.95,88.96,88.86,88.95,13460.0
2021-01-05 14:20:00,88.93,88.93,88.81,88.9,11445.0,88.93,88.93,88.81,88.9,11445.0
2021-01-05 14:25:00,88.9,88.98,88.82,88.88,18259.0,88.9,88.98,88.82,88.88,18259.0
2021-01-05 14:30:00,88.9,89.01,88.8,88.83,13645.0,88.9,89.01,88.8,88.83,13645.0
2021-01-05 14:35:00,88.86,89.02,88.79,88.91,10058.0,88.86,89.02,88.79,88.91,10058.0
2021-01-05 14:40:00,88.89,88.98,88.85,88.95,9634.0,88.89,88.98,88.85,88.95,9634.0
2021-01-05 14:45:00,88.95,89.0,88.86,88.94,7111.0,88.95,89.0,88.86,88.94,7111.0
2021-01-05 14:50:00,88.94,88.96,88.75,88.86,9759.0,88.94,88.96,88.75,88.86,9759.0
2021-01-05 14:55:00,88.87,88.97,88.85,88.97,8830.0,88.87,88.97,88.85,88.97,8830.0
2021-01-05 15:00:00,88.98,89.39,88.97,89.37,11473.0,88.98,89.39,88.97,89.37,11473.0
2021-01-05 15:05:00,89.35,89.42,89.17,89.17,14954.0,89.35,89.42,89.17,89.17,14954.0
2021-01-05 15:10:00,89.19,89.22,88.98,89.01,31685.0,89.19,89.22,88.98,89.01,31685.0
2021-01-05 15:15:00,89.05,89.05,88.87,88.94,29881.0,89.05,89.05,88.87,88.94,29881.0
2021-01-05 15:20:00,88.94,88.99,88.8,88.9,31214.0,88.94,88.99,88.8,88.9,31214.0
2021-01-05 15:25:00,88.91,88.96,88.67,88.68,29767.0,88.91,88.96,88.67,88.68,29767.0
2021-01-05 15:30:00,88.66,88.8,88.51,88.66,40395.0,88.66,88.8,88.51,88.66,40395.0
2021-01-05 15:35:00,88.64,88.72,88.38,88.4,43226.0,88.64,88.72,88.38,88.4,43226.0
2021-01-05 15:40:00,88.41,88.63,88.41,88.63,48425.0,88.41,88.63,88.41,88.63,48425.0
2021-01-05 15:45:00,88.61,88.63,88.31,88.43,85703.0,88.61,88.63,88.31,88.43,85703.0
2021-01-05 15:50:00,88.47,88.65,88.11,88.3,133523.0,88.47,88.65,88.11,88.3,133523.0
2021-01-05 15:55:00,88.3,88.49,88.22,88.46,240598.0,88.3,88.49,88.22,88.46,240598.0
2021-01-06 09:30:00,87.68,88.09,86.6,86.85,67169.0,87.68,88.09,86.6,86.85,67169.0
2021-01-06 09:35:00,86.68,87.64,86.66,87.58,23990.0,86.68,87.64,86.66,87.58,23990.0
2021-01-06 09:40:00,87.52,87.97,87.4,87.88,25348.0,87.52,87.97,87.4,87.88,25348.0
2021-01-06 09:45:00,88.0,88.41,87.68,88.28,16864.0,88.0,88.41,87.68,88.28,16864.0
2021-01-06 09:50:00,88.27,88.29,87.94,88.02,16644.0,88.27,88.29,87.94,88.02,16644.0
2021-01-06 09:55:00,88.0,88.1,87.86,88.03,19142.0,88.0,88.1,87.86,88.03,19142.0
2021-01-06 10:00:00,87.99,88.01,87.69,87.7,15891.0,87.99,88.01,87.69,87.7,15891.0
2021-01-06 10:05:00,87.67,87.75,87.47,87.71,25466.0,87.67,87.75,87.47,87.71,25466.0
2021-01-06 10:10:00,87.75,87.86,87.71,87.74,12456.0,87.75,87.86,87.71,87.74,12456.0
2021-01-06 10:15:00,87.72,87.79,87.39,87.4,19465.0,87.72,87.79,87.39,87.4,19465.0
2021-01-06 10:20:00,87.4,87.51,87.19,87.44,42209.0,87.4,87.51,87.19,87.44,42209.0
2021-01-06 10:25:00,87.43,87.7,87.27,87.55,32333.0,87.43,87.7,87.27,87.55,32333.0
2021-01-06 10:30:00,87.59,87.93,87.54,87.93,22417.0,87.59,87.93,87.54,87.93,22417.0
2021-01-06 10:35:00,87.93,87.97,87.72,87.81,26462.0,87.93,87.97,87.72,87.81,26462.0
2021-01-06 10:40:00,87.77,88.23,87.77,88.23,40698.0,87.77,88.23,87.77,88.23,40698.0
2021-01-06 10:45:00,88.26,88.45,88.21,88.22,13061.0,88.26,88.45,88.21,88.22,13061.0
2021-01-06 10:50:00,88.22,88.26,88.16,88.16,8993.0,88.22,88.26,88.16,88.16,8993.0
2021-01-06 10:55:00,88.17,88.2,88.0,88.03,16391.0,88.17,88.2,88.0,88.03,16391.0
2021-01-06 11:00:00,88.02,88.12,87.94,88.01,23713.0,88.02,88.12,87.94,88.01,23713.0
2021-01-06 11:05:00,88.01,88.13,87.95,88.11,17877.0,88.01,88.13,87.95,88.11,17877.0
2021-01-06 11:10:00,88.13,88.13,87.97,88.01,13068.0,88.13,88.13,87.97,88.01,13068.0
2021-01-06 11:15:00,87.99,88.15,87.99,88.06,15010.0,87.99,88.15,87.99,88.06,15010.0
2021-01-06 11:20:00,88.06,88.1,87.97,88.06,15329.0,88.06,88.1,87.97,88.06,15329.0
2021-01-06 11:25:00,88.04,88.15,87.93,87.93,14949.0,88.04,88.15,87.93,87.93,14949.0
2021-01-06 11:30:00,87.96,88.06,87.93,88.06,17265.0,87.96,88.06,87.93,88.06,17265.0
2021-01-06 11:35:00,88.05,88.06,87.47,87.66,38688.0,88.05,88.06,87.47,87.66,38688.0
2021-01-06 11:40:00,87.65,87.74,87.52,87.72,30739.0,87.65,87.74,87.52,87.72,30739.0
2021-01-06 11:45:00,87.7,87.8,87.54,87.74,47511.0,87.7,87.8,87.54,87.74,47511.0
2021-01-06 11:50:00,87.77,87.77,87.52,87.52,19035.0,87.77,87.77,87.52,87.52,19035.0
2021-01-06 11:55:00,87.57,87.57,87.34,87.38,31611.0,87.57,87.57,87.34,87.38,31611.0
2021-01-06 12:00:00,87.38,87.84,87.35,87.81,15955.0,87.38,87.84,87.35,87.81,15955.0
2021-01-06 12:05:00,87.81,87.91,87.61,87.63,12293.0,87.81,87.91,87.61,87.63,12293.0
2021-01-06 12:10:00,87.63,87.65,87.53,87.56,11370.0,87.63,87.65,87.53,87.56,11370.0
2021-01-06 12:15:00,87.54,87.56,87.4,87.45,21097.0,87.54,87.56,87.4,87.45,21097.0
2021-01-06 12:20:00,87.44,87.45,87.24,87.24,14611.0,87.44,87.45,87.24,87.24,14611.0
2021-01-06 12:25:00,87.24,87.26,87.15,87.25,17655.0,87.24,87.26,87.15,87.25,17655.0
2021-01-06 12:30:00,87.22,87.31,87.22,87.28,13604.0,87.22,87.31,87.22,87.28,13604.0
2021-01-06 12:35:00,87.29,87.45,87.29,87.44,13416.0,87.29,87.45,87.29,87.44,13416.0
2021-01-06 12:40:00,87.44,87.49,87.41,87.42,33398.0,87.44,87.49,87.41,87.42,33398.0
2021-01-06 12:45:00,87.42,87.51,87.35,87.51,23201.0,87.42,87.51,87.35,87.51,23201.0
2021-01-06 12:50:00,87.51,87.6,87.47,87.58,27112.0,87.51,87.6,87.47,87.58,27112.0
2021-01-06 12:55:00,87.6,87.69,87.59,87.64,17045.0,87.6,87.69,87.59,87.64,17045.0
2021-01-06 13:00:00,87.65,87.74,87.63,87.64,21820.0,87.65,87.74,87.63,87.64,21820.0
2021-01-06 13:05:00,87.64,87.64,87.46,87.52,13951.0,87.64,87.64,87.46,87.52,13951.0
2021-01-06 13:10:00,87.55,87.58,87.47,87.51,15401.0,87.55,87.58,87.47,87.51,15401.0
2021-01-06 13:15:00,87.54,87.6,87.44,87.45,29770.0,87.54,87.6,87.44,87.45,29770.0
2021-01-06 13:20:00,87.47,87.55,87.39,87.4,27610.0,87.47,87.55,87.39,87.4,27610.0
2021-01-06 13:25:00,87.4,87.42,87.31,87.37,22741.0,87.4,87.42,87.31,87.37,22741.0
2021-01-06 13:30:00,87.37,87.56,87.36,87.55,43489.0,87.37,87.56,87.36,87.55,43489.0
2021-01-06 13:35:00,87.54,87.59,87.48,87.56,23924.0,87.54,87.59,87.48,87.56,23924.0
2021-01-06 13:40:00,87.58,87.85,87.56,87.7,23525.0,87.58,87.85,87.56,87.7,23525.0
2021-01-06 13:45:00,87.7,87.75,87.56,87.56,13710.0,87.7,87.75,87.56,87.56,13710.0
2021-01-06 13:50:00,87.58,87.65,87.53,87.6,14940.0,87.58,87.65,87.53,87.6,14940.0
2021-01-06 13:55:00,87.58,87.6,87.41,87.43,9244.0,87.58,87.6,87.41,87.43,9244.0
2021-01-06 14:00:00,87.4,87.57,87.4,87.57,13832.0,87.4,87.57,87.4,87.57,13832.0
2021-01-06 14:05:00,87.55,87.57,87.46,87.46,26003.0,87.55,87.57,87.46,87.46,26003.0
2021-01-06 14:10:00,87.46,87.57,87.4,87.51,17522.0,87.46,87.57,87.4,87.51,17522.0
2021-01-06 14:15:00,87.5,87.51,87.15,87.19,16488.0,87.5,87.51,87.15,87.19,16488.0
2021-01-06 14:20:00,87.25,87.41,87.21,87.26,8670.0,87.25,87.41,87.21,87.26,8670.0
2021-01-06 14:25:00,87.21,87.27,87.05,87.26,15919.0,87.21,87.27,87.05,87.26,15919.0
2021-01-06 14:30:00,87.23,87.57,87.23,87.34,18910.0,87.23,87.57,87.23,87.34,18910.0
2021-01-06 14:35:00,87.31,87.37,87.09,87.14,24178.0,87.31,87.37,87.09,87.14,24178.0
2021-01-06 14:40:00,87.15,87.4,87.08,87.38,26761.0,87.15,87.4,87.08,87.38,26761.0
2021-01-06 14:45:00,87.34,87.34,86.94,86.94,21093.0,87.34,87.34,86.94,86.94,21093.0
2021-01-06 14:50:00,86.99,87.1,86.85,87.08,19229.0,86.99,87.1,86.85,87.08,19229.0
2021-01-06 14:55:00,87.06,87.2,86.99,87.08,19486.0,87.06,87.2,86.99,87.08,19486.0
2021-01-06 15:00:00,87.06,87.06,86.92,86.97,20667.0,87.06,87.06,86.92,86.97,20667.0
2021-01-06 15:05:00,87.02,87.17,87.0,87.14,22026.0,87.02,87.17,87.0,87.14,22026.0
2021-01-06 15:10:00,87.17,87.45,87.17,87.17,18095.0,87.17,87.45,87.17,87.17,18095.0
2021-01-06 15:15:00,87.22,87.36,87.18,87.36,23253.0,87.22,87.36,87.18,87.36,23253.0
2021-01-06 15:20:00,87.36,87.38,87.07,87.2,51431.0,87.36,87.38,87.07,87.2,51431.0
2021-01-06 15:25:00,87.17,87.5,87.06,87.45,30460.0,87.17,87.5,87.06,87.45,30460.0
2021-01-06 15:30:00,87.42,87.56,87.21,87.44,32491.0,87.42,87.56,87.21,87.44,32491.0
2021-01-06 15:35:00,87.44,87.45,87.15,87.17,36480.0,87.44,87.45,87.15,87.17,36480.0
2021-01-06 15:40:00,87.17,87.36,87.14,87.35,47979.0,87.17,87.36,87.14,87.35,47979.0
2021-01-06 15:45:00,87.34,87.35,87.01,87.23,66227.0,87.34,87.35,87.01,87.23,66227.0
2021-01-06 15:50:00,87.34,87.38,87.01,87.24,113539.0,87.34,87.38,87.01,87.24,113539.0
2021-01-06 15:55:00,87.23,87.36,87.02,87.16,228926.0,87.23,87.36,87.02,87.16,228926.0
2021-01-07 09:30:00,87.53,87.85,87.11,87.6,60237.0,87.53,87.85,87.11,87.6,60237.0
2021-01-07 09:35:00,87.59,87.6,87.09,87.09,24042.0,87.59,87.6,87.09,87.09,24042.0
2021-01-07 09:40:00,87.07,87.11,86.78,87.02,28261.0,87.07,87.11,86.78,87.02,28261.0
2021-01-07 09:45:00,87.01,87.15,86.98,87.15,11890.0,87.01,87.15,86.98,87.15,11890.0
2021-01-07 09:50:00,87.13,87.21,87.04,87.16,23307.0,87.13,87.21,87.04,87.16,23307.0
2021-01-07 09:55:00,87.19,87.5,87.15,87.46,25110.0,87.19,87.5,87.15,87.46,25110.0
2021-01-07 10:00:00,87.49,87.79,87.39,87.72,121249.0,87.49,87.79,87.39,87.72,121249.0
2021-01-07 10:05:00,87.73,87.81,87.39,87.56,8144.0,87.73,87.81,87.39,87.56,8144.0
2021-01-07 10:10:00,87.58,87.9,87.58,87.79,13710.0,87.58,87.9,87.58,87.79,13710.0
2021-01-07 10:15:00,87.77,88.01,87.76,87.99,13715.0,87.77,88.01,87.76,87.99,13715.0
2021-01-07 10:20:00,87.97,88.42,87.96,88.32,18005.0,87.97,88.42,87.96,88.32,18005.0
2021-01-07 10:25:00,88.24,88.3,87.92,88.05,17245.0,88.24,88.3,87.92,88.05,17245.0
2021-01-07 10:30:00,88.13,88.15,87.8,87.95,74975.0,88.13,88.15,87.8,87.95,74975.0
2021-01-07 10:35:00,87.99,88.1,87.86,87.87,24219.0,87.99,88.1,87.86,87.87,24219.0
2021-01-07 10:40:00,87.86,88.15,87.82,88.14,21291.0,87.86,88.15,87.82,88.14,21291.0
2021-01-07 10:45:00,88.11,88.38,88.11,88.31,10577.0,88.11,88.38,88.11,88.31,10577.0
2021-01-07 10:50:00,88.29,88.34,88.26,88.32,8514.0,88.29,88.34,88.26,88.32,8514.0
2021-01-07 10:55:00,88.32,88.49,88.28,88.49,8300.0,88.32,88.49,88.28,88.49,8300.0
2021-01-07 11:00:00,88.52,88.71,88.45,88.45,11789.0,88.52,88.71,88.45,88.45,11789.0
2021-01-07 11:05:00,88.42,88.54,88.32,88.46,25160.0,88.42,88.54,88.32,88.46,25160.0
2021-01-07 11:10:00,88.44,88.57,88.39,88.56,6491.0,88.44,88.57,88.39,88.56,6491.0
2021-01-07 11:15:00,88.54,88.54,88.38,88.51,6871.0,88.54,88.54,88.38,88.51,6871.0
2021-01-07 11:20:00,88.49,88.65,88.44,88.48,21836.0,88.49,88.65,88.44,88.48,21836.0
2021-01-07 11:25:00,88.48,88.49,88.39,88.42,5403.0,88.48,88.49,88.39,88.42,5403.0
2021-01-07 11:30:00,88.44,88.53,88.43,88.45,10407.0,88.44,88.53,88.43,88.45,10407.0
2021-01-07 11:35:00,88.49,88.72,88.47,88.59,9184.0,88.49,88.72,88.47,88.59,9184.0
2021-01-07 11:40:00,88.61,88.67,88.53,88.63,5082.0,88.61,88.67,88.53,88.63,5082.0
2021-01-07 11:45:00,88.6,88.62,88.51,88.58,4751.0,88.6,88.62,88.51,88.58,4751.0
2021-01-07 11:50:00,88.56,88.57,88.38,88.38,59071.0,88.56,88.57,88.38,88.38,59071.0
2021-01-07 11:55:00,88.4,88.58,88.4,88.5,34541.0,88.4,88.58,88.4,88.5,34541.0
2021-01-07 12:00:00,88.5,88.71,88.47,88.67,17133.0,88.5,88.71,88.47,88.67,17133.0
2021-01-07 12:05:00,88.67,88.69,88.59,88.66,3957.0,88.67,88.69,88.59,88.66,3957.0
2021-01-07 12:10:00,88.64,88.74,88.62,88.7,7407.0,88.64,88.74,88.62,88.7,7407.0
2021-01-07 12:15:00,88.72,88.73,88.45,88.45,46796.0,88.72,88.73,88.45,88.45,46796.0
2021-01-07 12:20:00,88.44,88.5,88.4,88.45,57829.0,88.44,88.5,88.4,88.45,57829.0
2021-01-07 12:25:00,88.48,88.53,88.43,88.53,17516.0,88.48,88.53,88.43,88.53,17516.0
2021-01-07 12:30:00,88.54,88.79,88.54,88.78,9779.0,88.54,88.79,88.54,88.78,9779.0
2021-01-07 12:35:00,88.77,88.81,88.74,88.79,6214.0,88.77,88.81,88.74,88.79,6214.0
2021-01-07 12:40:00,88.81,88.85,88.8,88.81,3404.0,88.81,88.85,88.8,88.81,3404.0
2021-01-07 12:45:00,88.81,88.82,88.69,88.76,6851.0,88.81,88.82,88.69,88.76,6851.0
2021-01-07 12:50:00,88.76,88.94,88.73,88.92,7837.0,88.76,88.94,88.73,88.92,7837.0
2021-01-07 12:55:00,88.91,88.91,88.81,88.88,5925.0,88.91,88.91,88.81,88.88,5925.0
2021-01-07 13:00:00,88.9,88.98,88.88,88.95,5297.0,88.9,88.98,88.88,88.95,5297.0
2021-01-07 13:05:00,88.93,88.93,88.64,88.64,8842.0,88.93,88.93,88.64,88.64,8842.0
2021-01-07 13:10:00,88.64,88.68,88.5,88.55,7965.0,88.64,88.68,88.5,88.55,7965.0
2021-01-07 13:15:00,88.54,88.54,88.41,88.44,24210.0,88.54,88.54,88.41,88.44,24210.0
2021-01-07 13:20:00,88.44,88.59,88.43,88.46,4732.0,88.44,88.59,88.43,88.46,4732.0
2021-01-07 13:25:00,88.48,88.56,88.48,88.54,6154.0,88.48,88.56,88.48,88.54,6154.0
2021-01-07 13:30:00,88.55,88.67,88.55,88.66,9674.0,88.55,88.67,88.55,88.66,9674.0
2021-01-07 13:35:00,88.64,88.8,88.64,88.74,13009.0,88.64,88.8,88.64,88.74,13009.0
2021-01-07 13:40:00,88.74,88.76,88.66,88.69,17696.0,88.74,88.76,88.66,88.69,17696.0
2021-01-07 13:45:00,88.71,88.73,88.64,88.66,7885.0,88.71,88.73,88.64,88.66,7885.0
2021-01-07 13:50:00,88.66,88.68,88.54,88.61,17494.0,88.66,88.68,88.54,88.61,17494.0
2021-01-07 13:55:00,88.64,88.75,88.64,88.73,9404.0,88.64,88.75,88.64,88.73,9404.0
2021-01-07 14:00:00,88.74,88.83,88.69,88.83,12440.0,88.74,88.83,88.69,88.83,12440.0
2021-01-07 14:05:00,88.81,88.89,88.81,88.84,14968.0,88.81,88.89,88.81,88.84,14968.0
2021-01-07 14:10:00,88.84,88.88,88.76,88.87,17877.0,88.84,88.88,88.76,88.87,17877.0
2021-01-07 14:15:00,88.89,88.9,88.72,88.81,16819.0,88.89,88.9,88.72,88.81,16819.0
2021-01-07 14:20:00,88.81,88.81,88.7,88.71,9641.0,88.81,88.81,88.7,88.71,9641.0
2021-01-07 14:25:00,88.72,88.79,88.7,88.73,15702.0,88.72,88.79,88.7,88.73,15702.0
2021-01-07 14:30:00,88.75,88.99,88.75,88.97,13772.0,88.75,88.99,88.75,88.97,13772.0
2021-01-07 14:35:00,88.98,89.03,88.95,88.99,11063.0,88.98,89.03,88.95,88.99,11063.0
2021-01-07 14:40:00,88.98,89.08,88.96,89.06,10470.0,88.98,89.08,88.96,89.06,10470.0
2021-01-07 14:45:00,89.07,89.1,89.01,89.01,12129.0,89.07,89.1,89.01,89.01,12129.0
2021-01-07 14:50:00,89.01,89.02,88.92,88.95,11194.0,89.01,89.02,88.92,88.95,11194.0
2021-01-07 14:55:00,88.92,89.01,88.91,88.94,27372.0,88.92,89.01,88.91,88.94,27372.0
2021-01-07 15:00:00,88.97,88.98,88.87,88.9,24031.0,88.97,88.98,88.87,88.9,24031.0
2021-01-07 15:05:00,88.87,89.01,88.84,88.88,28763.0,88.87,89.01,88.84,88.88,28763.0
2021-01-07 15:10:00,88.9,88.96,88.79,88.88,11991.0,88.9,88.96,88.79,88.88,11991.0
2021-01-07 15:15:00,88.88,88.93,88.79,88.91,12872.0,88.88,88.93,88.79,88.91,12872.0
2021-01-07 15:20:00,88.91,89.09,88.88,89.02,13881.0,88.91,89.09,88.88,89.02,13881.0
2021-01-07 15:25:00,89.01,89.09,89.0,89.06,10031.0,89.01,89.09,89.0,89.06,10031.0
2021-01-07 15:30:00,89.08,89.18,89.03,89.18,14166.0,89.08,89.18,89.03,89.18,14166.0
2021-01-07 15:35:00,89.2,89.31,89.18,89.29,22397.0,89.2,89.31,89.18,89.29,22397.0
2021-01-07 15:40:00,89.29,89.31,89.1,89.21,25455.0,89.29,89.31,89.1,89.21,25455.0
2021-01-07 15:45:00,89.2,89.35,89.16,89.16,35884.0,89.2,89.35,89.16,89.16,35884.0
2021-01-07 15:50:00,89.2,89.6,89.1,89.56,47134.0,89.2,89.6,89.1,89.56,47134.0
2021-01-07 15:55:00,89.56,89.56,89.31,89.44,141917.0,89.56,89.56,89.31,89.44,141917.0
2021-01-08 09:30:00,90.04,90.35,89.62,89.73,57130.0,90.04,90.35,89.62,89.73,57130.0
2021-01-08 09:35:00,89.78,90.51,89.78,90.32,8063.0,89.78,90.51,89.78,90.32,8063.0
2021-01-08 09:40:00,90.32,91.22,90.32,90.99,25763.0,90.32,91.22,90.32,90.99,25763.0
2021-01-08 09:45:00,90.95,90.95,90.42,90.57,13257.0,90.95,90.95,90.42,90.57,13257.0
2021-01-08 09:50:00,90.57,90.88,90.46,90.58,20630.0,90.57,90.88,90.46,90.58,20630.0
2021-01-08 09:55:00,90.65,90.98,90.61,90.92,7744.0,90.65,90.98,90.61,90.92,7744.0
2021-01-08 10:00:00,91.04,91.34,90.97,91.15,9982.0,91.04,91.34,90.97,91.15,9982.0
2021-01-08 10:05:00,91.19,91.2,90.92,91.02,11247.0,91.19,91.2,90.92,91.02,11247.0
2021-01-08 10:10:00,90.99,91.12,90.97,90.98,12066.0,90.99,91.12,90.97,90.98,12066.0
2021-01-08 10:15:00,90.99,91.37,90.99,91.29,11273.0,90.99,91.37,90.99,91.29,11273.0
2021-01-08 10:20:00,91.31,91.35,91.07,91.16,9498.0,91.31,91.35,91.07,91.16,9498.0
2021-01-08 10:25:00,91.16,91.16,90.47,90.48,11448.0,91.16,91.16,90.47,90.48,11448.0
2021-01-08 10:30:00,90.42,90.72,90.41,90.69,12666.0,90.42,90.72,90.41,90.69,12666.0
2021-01-08 10:35:00,90.71,90.76,90.6,90.73,8108.0,90.71,90.76,90.6,90.73,8108.0
2021-01-08 10:40:00,90.69,90.9,90.68,90.8,28351.0,90.69,90.9,90.68,90.8,28351.0
2021-01-08 10:45:00,90.77,90.94,90.74,90.74,33286.0,90.77,90.94,90.74,90.74,33286.0
2021-01-08 10:50:00,90.76,90.88,90.69,90.79,62275.0,90.76,90.88,90.69,90.79,62275.0
2021-01-08 10:55:00,90.84,90.94,90.82,90.91,11180.0,90.84,90.94,90.82,90.91,11180.0
2021-01-08 11:00:00,90.95,91.26,90.95,91.24,6689.0,90.95,91.26,90.95,91.24,6689.0
2021-01-08 11:05:00,91.24,91.29,91.19,91.25,5833.0,91.24,91.29,91.19,91.25,5833.0
2021-01-08 11:10:00,91.24,91.25,91.17,91.21,6193.0,91.24,91.25,91.17,91.21,6193.0
2021-01-08 11:15:00,91.2,91.22,91.04,91.15,8825.0,91.2,91.22,91.04,91.15,8825.0
2021-01-08 11:20:00,91.14,91.22,90.93,90.99,10655.0,91.14,91.22,90.93,90.99,10655.0
2021-01-08 11:25:00,90.97,91.02,90.81,90.86,60565.0,90.97,91.02,90.81,90.86,60565.0
2021-01-08 11:30:00,90.88,90.91,90.75,90.81,30979.0,90.88,90.91,90.75,90.81,30979.0
2021-01-08 11:35:00,90.84,90.94,90.76,90.77,15068.0,90.84,90.94,90.76,90.77,15068.0
2021-01-08 11:40:00,90.78,90.85,90.67,90.68,9675.0,90.78,90.85,90.67,90.68,9675.0
2021-01-08 11:45:00,90.72,90.74,90.61,90.66,7740.0,90.72,90.74,90.61,90.66,7740.0
2021-01-08 11:50:00,90.6,90.64,90.52,90.62,11622.0,90.6,90.64,90.52,90.62,11622.0
2021-01-08 11:55:00,90.64,90.66,90.51,90.52,11866.0,90.64,90.66,90.51,90.52,11866.0
2021-01-08 12:00:00,90.56,90.64,90.35,90.35,9838.0,90.56,90.64,90.35,90.35,9838.0
2021-01-08 12:05:00,90.37,90.44,90.35,90.4,16127.0,90.37,90.44,90.35,90.4,16127.0
2021-01-08 12:10:00,90.39,90.5,90.37,90.42,18859.0,90.39,90.5,90.37,90.42,18859.0
2021-01-08 12:15:00,90.38,90.53,90.37,90.4,57567.0,90.38,90.53,90.37,90.4,57567.0
2021-01-08 12:20:00,90.38,90.45,90.33,90.44,26515.0,90.38,90.45,90.33,90.44,26515.0
2021-01-08 12:25:00,90.47,90.47,90.38,90.4,3286.0,90.47,90.47,90.38,90.4,3286.0
2021-01-08 12:30:00,90.41,90.5,90.37,90.45,14370.0,90.41,90.5,90.37,90.45,14370.0
2021-01-08 12:35:00,90.43,90.7,90.43,90.7,8722.0,90.43,90.7,90.43,90.7,8722.0
2021-01-08 12:40:00,90.69,90.81,90.61,90.61,9716.0,90.69,90.81,90.61,90.61,9716.0
2021-01-08 12:45:00,90.61,90.74,90.6,90.67,6930.0,90.61,90.74,90.6,90.67,6930.0
2021-01-08 12:50:00,90.64,90.79,90.64,90.72,5497.0,90.64,90.79,90.64,90.72,5497.0
2021-01-08 12:55:00,90.72,90.79,90.65,90.74,7687.0,90.72,90.79,90.65,90.74,7687.0
2021-01-08 13:00:00,90.73,90.73,90.45,90.47,5499.0,90.73,90.73,90.45,90.47,5499.0
2021-01-08 13:05:00,90.49,90.55,90.42,90.42,2974.0,90.49,90.55,90.42,90.42,2974.0
2021-01-08 13:10:00,90.45,90.52,90.42,90.44,7086.0,90.45,90.52,90.42,90.44,7086.0
2021-01-08 13:15:00,90.47,90.47,90.16,90.16,5993.0,90.47,90.47,90.16,90.16,5993.0
2021-01-08 13:20:00,90.19,90.26,90.01,90.07,5467.0,90.19,90.26,90.01,90.07,5467.0
2021-01-08 13:25:00,90.1,90.24,90.1,90.22,4017.0,90.1,90.24,90.1,90.22,4017.0
2021-01-08 13:30:00,90.19,90.26,90.05,90.07,5843.0,90.19,90.26,90.05,90.07,5843.0
2021-01-08 13:35:00,90.09,90.17,89.91,90.02,6397.0,90.09,90.17,89.91,90.02,6397.0
2021-01-08 13:40:00,90.0,90.02,89.89,89.97,7401.0,90.0,90.02,89.89,89.97,7401.0
2021-01-08 13:45:00,89.94,90.04,89.9,89.95,11915.0,89.94,90.04,89.9,89.95,11915.0
2021-01-08 13:50:00,89.95,90.08,89.92,90.06,8336.0,89.95,90.08,89.92,90.06,8336.0
2021-01-08 13:55:00,90.04,90.14,89.89,89.98,7982.0,90.04,90.14,89.89,89.98,7982.0
2021-01-08 14:00:00,90.0,90.12,90.0,90.06,4960.0,90.0,90.12,90.0,90.06,4960.0
2021-01-08 14:05:00,90.03,90.2,90.03,90.2,10497.0,90.03,90.2,90.03,90.2,10497.0
2021-01-08 14:10:00,90.21,90.29,90.09,90.09,6999.0,90.21,90.29,90.09,90.09,6999.0
2021-01-08 14:15:00,90.11,90.18,90.07,90.16,5603.0,90.11,90.18,90.07,90.16,5603.0
2021-01-08 14:20:00,90.15,90.25,90.12,90.25,4396.0,90.15,90.25,90.12,90.25,4396.0
2021-01-08 14:25:00,90.25,90.34,90.21,90.3,4801.0,90.25,90.34,90.21,90.3,4801.0
2021-01-08 14:30:00,90.33,90.4,90.27,90.27,4419.0,90.33,90.4,90.27,90.27,4419.0
2021-01-08 14:35:00,90.24,90.31,90.23,90.28,4076.0,90.24,90.31,90.23,90.28,4076.0
2021-01-08 14:40:00,90.26,90.28,90.18,90.27,7540.0,90.26,90.28,90.18,90.27,7540.0
2021-01-08 14:45:00,90.21,90.48,90.19,90.48,11860.0,90.21,90.48,90.19,90.48,11860.0
2021-01-08 14:50:00,90.46,90.66,90.46,90.6,7823.0,90.46,90.66,90.46,90.6,7823.0
2021-01-08 14:55:00,90.61,90.67,90.57,90.62,7216.0,90.61,90.67,90.57,90.62,7216.0
2021-01-08 15:00:00,90.61,90.69,90.6,90.64,9245.0,90.61,90.69,90.6,90.64,9245.0
2021-01-08 15:05:00,90.63,90.69,90.62,90.62,7103.0,90.63,90.69,90.62,90.62,7103.0
2021-01-08 15:10:00,90.64,90.64,90.46,90.46,10343.0,90.64,90.64,90.46,90.46,10343.0
2021-01-08 15:15:00,90.47,90.48,90.25,90.31,15939.0,90.47,90.48,90.25,90.31,15939.0
2021-01-08 15:20:00,90.31,90.37,90.15,90.17,14583.0,90.31,90.37,90.15,90.17,14583.0
2021-01-08 15:25:00,90.15,90.3,90.11,90.28,24212.0,90.15,90.3,90.11,90.28,24212.0
2021-01-08 15:30:00,90.28,90.34,90.22,90.32,17184.0,90.28,90.34,90.22,90.32,17184.0
2021-01-08 15:35:00,90.31,90.32,90.19,90.3,21417.0,90.31,90.32,90.19,90.3,21417.0
2021-01-08 15:40:00,90.32,90.46,90.2,90.46,32615.0,90.32,90.46,90.2,90.46,32615.0
2021-01-08 15:45:00,90.45,90.64,90.37,90.58,27818.0,90.45,90.64,90.37,90.58,27818.0
2021-01-08 15:50:00,90.63,90.74,90.5,90.72,34757.0,90.63,90.74,90.5,90.72,34757.0
2021-01-08 15:55:00,90.69,90.93,90.6,90.68,136156.0,90.69,90.93,90.6,90.68,136156.0
2021-01-11 09:30:00,90.21,90.33,89.55,89.83,65208.0,90.21,90.33,89.55,89.83,65208.0
2021-01-11 09:35:00,89.88,89.88,89.52,89.86,5387.0,89.88,89.88,89.52,89.86,5387.0
2021-01-11 09:40:00,89.86,89.94,89.54,89.72,5794.0,89.86,89.94,89.54,89.72,5794.0
2021-01-11 09:45:00,89.8,89.86,89.61,89.72,4684.0,89.8,89.86,89.61,89.72,4684.0
2021-01-11 09:50:00,89.58,89.76,89.51,89.68,6138.0,89.58,89.76,89.51,89.68,6138.0
2021-01-11 09:55:00,89.65,89.76,89.53,89.69,8258.0,89.65,89.76,89.53,89.69,8258.0
2021-01-11 10:00:00,89.7,89.76,89.3,89.33,11121.0,89.7,89.76,89.3,89.33,11121.0
2021-01-11 10:05:00,89.31,89.34,89.18,89.26,10796.0,89.31,89.34,89.18,89.26,10796.0
2021-01-11 10:10:00,89.25,89.35,89.14,89.25,8437.0,89.25,89.35,89.14,89.25,8437.0
2021-01-11 10:15:00,89.23,89.41,89.2,89.25,10539.0,89.23,89.41,89.2,89.25,10539.0
2021-01-11 10:20:00,89.27,89.42,89.23,89.37,7472.0,89.27,89.42,89.23,89.37,7472.0
2021-01-11 10:25:00,89.42,89.61,89.42,89.61,8366.0,89.42,89.61,89.42,89.61,8366.0
2021-01-11 10:30:00,89.6,89.81,89.6,89.67,13777.0,89.6,89.81,89.6,89.67,13777.0
2021-01-11 10:35:00,89.69,89.69,89.37,89.37,7300.0,89.69,89.69,89.37,89.37,7300.0
2021-01-11 10:40:00,89.46,89.63,89.42,89.54,15066.0,89.46,89.63,89.42,89.54,15066.0
2021-01-11 10:45:00,89.55,89.57,89.21,89.26,26503.0,89.55,89.57,89.21,89.26,26503.0
2021-01-11 10:50:00,89.27,89.57,89.26,89.53,33633.0,89.27,89.57,89.26,89.53,33633.0
2021-01-11 10:55:00,89.53,89.63,89.46,89.56,23553.0,89.53,89.63,89.46,89.56,23553.0
2021-01-11 11:00:00,89.59,89.64,89.41,89.55,10511.0,89.59,89.64,89.41,89.55,10511.0
2021-01-11 11:05:00,89.55,89.82,89.54,89.65,9439.0,89.55,89.82,89.54,89.65,9439.0
2021-01-11 11:10:00,89.63,89.65,89.36,89.44,8464.0,89.63,89.65,89.36,89.44,8464.0
2021-01-11 11:15:00,89.47,89.61,89.46,89.6,5639.0,89.47,89.61,89.46,89.6,5639.0
2021-01-11 11:20:00,89.6,89.68,89.49,89.6,7991.0,89.6,89.68,89.49,89.6,7991.0
2021-01-11 11:25:00,89.63,89.75,89.56,89.7,15844.0,89.63,89.75,89.56,89.7,15844.0
2021-01-11 11:30:00,89.63,89.63,89.5,89.56,5275.0,89.63,89.63,89.5,89.56,5275.0
2021-01-11 11:35:00,89.57,89.64,89.5,89.61,5838.0,89.57,89.64,89.5,89.61,5838.0
2021-01-11 11:40:00,89.64,89.69,89.54,89.65,9023.0,89.64,89.69,89.54,89.65,9023.0
2021-01-11 11:45:00,89.62,89.63,89.5,89.59,6548.0,89.62,89.63,89.5,89.59,6548.0
2021-01-11 11:50:00,89.58,89.61,89.46,89.56,4968.0,89.58,89.61,89.46,89.56,4968.0
2021-01-11 11:55:00,89.56,89.57,89.46,89.55,6203.0,89.56,89.57,89.46,89.55,6203.0
2021-01-11 12:00:00,89.54,89.66,89.51,89.63,4357.0,89.54,89.66,89.51,89.63,4357.0
2021-01-11 12:05:00,89.65,89.68,89.62,89.66,5674.0,89.65,89.68,89.62,89.66,5674.0
2021-01-11 12:10:00,89.64,89.69,89.6,89.61,5594.0,89.64,89.69,89.6,89.61,5594.0
2021-01-11 12:15:00,89.62,89.65,89.47,89.48,32046.0,89.62,89.65,89.47,89.48,32046.0
2021-01-11 12:20:00,89.48,89.77,89.47,89.74,20357.0,89.48,89.77,89.47,89.74,20357.0
2021-01-11 12:25:00,89.72,89.82,89.55,89.65,22789.0,89.72,89.82,89.55,89.65,22789.0
2021-01-11 12:30:00,89.63,89.77,89.61,89.77,13439.0,89.63,89.77,89.61,89.77,13439.0
2021-01-11 12:35:00,89.74,89.83,89.66,89.71,5420.0,89.74,89.83,89.66,89.71,5420.0
2021-01-11 12:40:00,89.69,89.75,89.66,89.71,4070.0,89.69,89.75,89.66,89.71,4070.0
2021-01-11 12:45:00,89.72,89.79,89.67,89.67,4401.0,89.72,89.79,89.67,89.67,4401.0
2021-01-11 12:50:00,89.64,89.69,89.55,89.55,4090.0,89.64,89.69,89.55,89.55,4090.0
2021-01-11 12:55:00,89.57,89.63,89.48,89.54,53673.0,89.57,89.63,89.48,89.54,53673.0
2021-01-11 13:00:00,89.53,89.64,89.53,89.62,5792.0,89.53,89.64,89.53,89.62,5792.0
2021-01-11 13:05:00,89.61,89.66,89.6,89.61,2251.0,89.61,89.66,89.6,89.61,2251.0
2021-01-11 13:10:00,89.61,89.73,89.6,89.7,6044.0,89.61,89.73,89.6,89.7,6044.0
2021-01-11 13:15:00,89.72,89.77,89.71,89.73,5571.0,89.72,89.77,89.71,89.73,5571.0
2021-01-11 13:20:00,89.7,89.87,89.61,89.79,8006.0,89.7,89.87,89.61,89.79,8006.0
2021-01-11 13:25:00,89.8,89.81,89.56,89.67,9627.0,89.8,89.81,89.56,89.67,9627.0
2021-01-11 13:30:00,89.66,89.72,89.62,89.67,4271.0,89.66,89.72,89.62,89.67,4271.0
2021-01-11 13:35:00,89.67,89.72,89.63,89.66,7914.0,89.67,89.72,89.63,89.66,7914.0
2021-01-11 13:40:00,89.65,89.65,89.55,89.62,5104.0,89.65,89.65,89.55,89.62,5104.0
2021-01-11 13:45:00,89.58,89.58,89.49,89.5,7598.0,89.58,89.58,89.49,89.5,7598.0
2021-01-11 13:50:00,89.54,89.58,89.49,89.55,5213.0,89.54,89.58,89.49,89.55,5213.0
2021-01-11 13:55:00,89.54,89.65,89.54,89.65,2866.0,89.54,89.65,89.54,89.65,2866.0
2021-01-11 14:00:00,89.64,89.66,89.51,89.54,14097.0,89.64,89.66,89.51,89.54,14097.0
2021-01-11 14:05:00,89.5,89.56,89.46,89.46,7146.0,89.5,89.56,89.46,89.46,7146.0
2021-01-11 14:10:00,89.48,89.52,89.44,89.5,6423.0,89.48,89.52,89.44,89.5,6423.0
2021-01-11 14:15:00,89.51,89.57,89.46,89.46,7036.0,89.51,89.57,89.46,89.46,7036.0
2021-01-11 14:20:00,89.45,89.54,89.38,89.43,48744.0,89.45,89.54,89.38,89.43,48744.0
2021-01-11 14:25:00,89.42,89.44,89.33,89.37,5282.0,89.42,89.44,89.33,89.37,5282.0
2021-01-11 14:30:00,89.4,89.5,89.35,89.42,8728.0,89.4,89.5,89.35,89.42,8728.0
2021-01-11 14:35:00,89.43,89.46,89.33,89.33,18597.0,89.43,89.46,89.33,89.33,18597.0
2021-01-11 14:40:00,89.33,89.48,89.32,89.43,4623.0,89.33,89.48,89.32,89.43,4623.0
2021-01-11 14:45:00,89.43,89.58,89.38,89.58,10184.0,89.43,89.58,89.38,89.58,10184.0
2021-01-11 14:50:00,89.6,89.64,89.49,89.54,15748.0,89.6,89.64,89.49,89.54,15748.0
2021-01-11 14:55:00,89.59,89.78,89.56,89.78,7340.0,89.59,89.78,89.56,89.78,7340.0
2021-01-11 15:00:00,89.77,89.86,89.73,89.84,10494.0,89.77,89.86,89.73,89.84,10494.0
2021-01-11 15:05:00,89.86,89.86,89.68,89.68,12664.0,89.86,89.86,89.68,89.68,12664.0
2021-01-11 15:10:00,89.71,89.71,89.59,89.59,7685.0,89.71,89.71,89.59,89.59,7685.0
2021-01-11 15:15:00,89.62,89.64,89.45,89.48,8105.0,89.62,89.64,89.45,89.48,8105.0
2021-01-11 15:20:00,89.46,89.46,89.37,89.4,12266.0,89.46,89.46,89.37,89.4,12266.0
2021-01-11 15:25:00,89.42,89.51,89.32,89.38,10752.0,89.42,89.51,89.32,89.38,10752.0
2021-01-11 15:30:00,89.37,89.49,89.36,89.4,13769.0,89.37,89.49,89.36,89.4,13769.0
2021-01-11 15:35:00,89.4,89.5,89.25,89.27,33109.0,89.4,89.5,89.25,89.27,33109.0
2021-01-11 15:40:00,89.26,89.36,89.21,89.22,26514.0,89.26,89.36,89.21,89.22,26514.0
2021-01-11 15:45:00,89.23,89.48,89.23,89.36,26300.0,89.23,89.48,89.23,89.36,26300.0
2021-01-11 15:50:00,89.38,89.55,89.38,89.48,31869.0,89.38,89.55,89.38,89.48,31869.0
2021-01-11 15:55:00,89.48,89.54,89.35,89.37,112441.0,89.48,89.54,89.35,89.37,112441.0
2021-01-12 09:30:00,89.28,89.44,88.84,89.35,60814.0,89.28,89.44,88.84,89.35,60814.0
2021-01-12 09:35:00,89.52,89.64,89.42,89.55,5532.0,89.52,89.64,89.42,89.55,5532.0
2021-01-12 09:40:00,89.5,89.66,89.19,89.34,7060.0,89.5,89.66,89.19,89.34,7060.0
2021-01-12 09:45:00,89.3,89.45,89.18,89.23,13365.0,89.3,89.45,89.18,89.23,13365.0
2021-01-12 09:50:00,89.23,89.25,88.97,89.25,7938.0,89.23,89.25,88.97,89.25,7938.0
2021-01-12 09:55:00,89.26,89.51,89.22,89.4,22060.0,89.26,89.51,89.22,89.4,22060.0
2021-01-12 10:00:00,89.34,89.43,89.16,89.17,18526.0,89.34,89.43,89.16,89.17,18526.0
2021-01-12 10:05:00,89.19,89.3,89.09,89.29,19614.0,89.19,89.3,89.09,89.29,19614.0
2021-01-12 10:10:00,89.31,89.37,89.14,89.16,18611.0,89.31,89.37,89.14,89.16,18611.0
2021-01-12 10:15:00,89.17,89.26,89.12,89.14,24436.0,89.17,89.26,89.12,89.14,24436.0
2021-01-12 10:20:00,89.14,89.28,89.06,89.28,16094.0,89.14,89.28,89.06,89.28,16094.0
2021-01-12 10:25:00,89.31,89.54,89.28,89.4,14033.0,89.31,89.54,89.28,89.4,14033.0
2021-01-12 10:30:00,89.38,89.43,89.2,89.2,22329.0,89.38,89.43,89.2,89.2,22329.0
2021-01-12 10:35:00,89.21,89.39,89.21,89.39,12744.0,89.21,89.39,89.21,89.39,12744.0
2021-01-12 10:40:00,89.39,89.44,89.17,89.19,19475.0,89.39,89.44,89.17,89.19,19475.0
2021-01-12 10:45:00,89.19,89.19,88.93,89.02,15106.0,89.19,89.19,88.93,89.02,15106.0
2021-01-12 10:50:00,88.99,89.08,88.94,88.97,12446.0,88.99,89.08,88.94,88.97,12446.0
2021-01-12 10:55:00,88.97,89.02,88.88,88.89,13197.0,88.97,89.02,88.88,88.89,13197.0
2021-01-12 11:00:00,88.88,89.04,88.77,88.98,9906.0,88.88,89.04,88.77,88.98,9906.0
2021-01-12 11:05:00,89.01,89.08,88.93,89.02,9537.0,89.01,89.08,88.93,89.02,9537.0
2021-01-12 11:10:00,89.04,89.11,88.97,89.01,14888.0,89.04,89.11,88.97,89.01,14888.0
2021-01-12 11:15:00,89.02,89.12,88.84,88.84,14044.0,89.02,89.12,88.84,88.84,14044.0
2021-01-12 11:20:00,88.84,88.86,88.66,88.71,16902.0,88.84,88.86,88.66,88.71,16902.0
2021-01-12 11:25:00,88.7,88.78,88.57,88.72,20318.0,88.7,88.78,88.57,88.72,20318.0
2021-01-12 11:30:00,88.73,88.74,88.59,88.65,10879.0,88.73,88.74,88.59,88.65,10879.0
2021-01-12 11:35:00,88.65,88.91,88.64,88.78,8908.0,88.65,88.91,88.64,88.78,8908.0
2021-01-12 11:40:00,88.76,88.84,88.71,88.79,17196.0,88.76,88.84,88.71,88.79,17196.0
2021-01-12 11:45:00,88.76,88.88,88.75,88.83,22227.0,88.76,88.88,88.75,88.83,22227.0
2021-01-12 11:50:00,88.84,88.84,88.7,88.75,11433.0,88.84,88.84,88.7,88.75,11433.0
2021-01-12 11:55:00,88.75,88.83,88.67,88.79,35208.0,88.75,88.83,88.67,88.79,35208.0
2021-01-12 12:00:00,88.7,88.86,88.68,88.8,37192.0,88.7,88.86,88.68,88.8,37192.0
2021-01-12 12:05:00,88.79,88.79,88.37,88.47,98364.0,88.79,88.79,88.37,88.47,98364.0
2021-01-12 12:10:00,88.41,88.45,88.26,88.41,9873.0,88.41,88.45,88.26,88.41,9873.0
2021-01-12 12:15:00,88.41,88.6,88.31,88.48,15533.0,88.41,88.6,88.31,88.48,15533.0
2021-01-12 12:20:00,88.48,88.53,88.39,88.39,8015.0,88.48,88.53,88.39,88.39,8015.0
2021-01-12 12:25:00,88.36,88.45,88.36,88.43,7831.0,88.36,88.45,88.36,88.43,7831.0
2021-01-12 12:30:00,88.39,88.4,88.18,88.28,13744.0,88.39,88.4,88.18,88.28,13744.0
2021-01-12 12:35:00,88.31,88.37,88.24,88.35,8433.0,88.31,88.37,88.24,88.35,8433.0
2021-01-12 12:40:00,88.31,88.48,88.29,88.4,13573.0,88.31,88.48,88.29,88.4,13573.0
2021-01-12 12:45:00,88.43,88.43,88.32,88.36,6780.0,88.43,88.43,88.32,88.36,6780.0
2021-01-12 12:50:00,88.37,88.54,88.36,88.48,4720.0,88.37,88.54,88.36,88.48,4720.0
2021-01-12 12:55:00,88.49,88.49,88.4,88.41,5175.0,88.49,88.49,88.4,88.41,5175.0
2021-01-12 13:00:00,88.42,88.48,88.39,88.41,9135.0,88.42,88.48,88.39,88.41,9135.0
2021-01-12 13:05:00,88.43,88.44,88.33,88.33,6345.0,88.43,88.44,88.33,88.33,6345.0
2021-01-12 13:10:00,88.32,88.43,88.3,88.38,4934.0,88.32,88.43,88.3,88.38,4934.0
2021-01-12 13:15:00,88.36,88.43,88.32,88.33,5486.0,88.36,88.43,88.32,88.33,5486.0
2021-01-12 13:20:00,88.34,88.36,88.17,88.29,12662.0,88.34,88.36,88.17,88.29,12662.0
2021-01-12 13:25:00,88.27,88.4,88.2,88.38,6968.0,88.27,88.4,88.2,88.38,6968.0
2021-01-12 13:30:00,88.37,88.57,88.32,88.5,8078.0,88.37,88.57,88.32,88.5,8078.0
2021-01-12 13:35:00,88.53,88.57,88.47,88.53,5189.0,88.53,88.57,88.47,88.53,5189.0
2021-01-12 13:40:00,88.55,88.55,88.45,88.54,10663.0,88.55,88.55,88.45,88.54,10663.0
2021-01-12 13:45:00,88.54,88.56,88.49,88.53,4194.0,88.54,88.56,88.49,88.53,4194.0
2021-01-12 13:50:00,88.53,88.53,88.43,88.46,5546.0,88.53,88.53,88.43,88.46,5546.0
2021-01-12 13:55:00,88.5,88.55,88.44,88.55,5307.0,88.5,88.55,88.44,88.55,5307.0
2021-01-12 14:00:00,88.53,88.7,88.5,88.66,11563.0,88.53,88.7,88.5,88.66,11563.0
2021-01-12 14:05:00,88.66,88.66,88.47,88.48,7810.0,88.66,88.66,88.47,88.48,7810.0
2021-01-12 14:10:00,88.49,88.53,88.36,88.37,14399.0,88.49,88.53,88.36,88.37,14399.0
2021-01-12 14:15:00,88.36,88.37,88.29,88.33,10749.0,88.36,88.37,88.29,88.33,10749.0
2021-01-12 14:20:00,88.3,88.3,88.17,88.2,11151.0,88.3,88.3,88.17,88.2,11151.0
2021-01-12 14:25:00,88.21,88.21,88.05,88.06,12638.0,88.21,88.21,88.05,88.06,12638.0
2021-01-12 14:30:00,88.06,88.22,88.05,88.17,15989.0,88.06,88.22,88.05,88.17,15989.0
2021-01-12 14:35:00,88.17,88.19,88.07,88.07,12987.0,88.17,88.19,88.07,88.07,12987.0
2021-01-12 14:40:00,88.04,88.06,87.82,87.83,18343.0,88.04,88.06,87.82,87.83,18343.0
2021-01-12 14:45:00,87.82,87.84,87.68,87.73,19469.0,87.82,87.84,87.68,87.73,19469.0
2021-01-12 14:50:00,87.68,87.71,87.6,87.69,13753.0,87.68,87.71,87.6,87.69,13753.0
2021-01-12 14:55:00,87.69,87.85,87.69,87.81,12243.0,87.69,87.85,87.69,87.81,12243.0
2021-01-12 15:00:00,87.8,88.03,87.8,88.03,21094.0,87.8,88.03,87.8,88.03,21094.0
2021-01-12 15:05:00,88.04,88.05,87.87,87.88,14856.0,88.04,88.05,87.87,87.88,14856.0
2021-01-12 15:10:00,87.87,87.96,87.83,87.84,11237.0,87.87,87.96,87.83,87.84,11237.0
2021-01-12 15:15:00,87.83,87.95,87.83,87.91,22776.0,87.83,87.95,87.83,87.91,22776.0
2021-01-12 15:20:00,87.91,88.0,87.9,87.91,13575.0,87.91,88.0,87.9,87.91,13575.0
2021-01-12 15:25:00,87.9,87.96,87.87,87.91,15406.0,87.9,87.96,87.87,87.91,15406.0
2021-01-12 15:30:00,87.91,87.95,87.83,87.88,20622.0,87.91,87.95,87.83,87.88,20622.0
2021-01-12 15:35:00,87.88,88.09,87.87,88.06,26637.0,87.88,88.09,87.87,88.06,26637.0
2021-01-12 15:40:00,88.04,88.17,87.96,88.17,24462.0,88.04,88.17,87.96,88.17,24462.0
2021-01-12 15:45:00,88.15,88.23,88.12,88.19,18161.0,88.15,88.23,88.12,88.19,18161.0
2021-01-12 15:50:00,88.19,88.26,88.11,88.16,34096.0,88.19,88.26,88.11,88.16,34096.0
2021-01-12 15:55:00,88.16,88.16,87.82,87.83,155500.0,88.16,88.16,87.82,87.83,155500.0
2021-01-13 09:30:00,87.68,88.14,87.54,87.68,47082.0,87.68,88.14,87.54,87.68,47082.0
2021-01-13 09:35:00,87.75,87.82,87.41,87.44,12607.0,87.75,87.82,87.41,87.44,12607.0
2021-01-13 09:40:00,87.53,87.57,87.35,87.47,10975.0,87.53,87.57,87.35,87.47,10975.0
2021-01-13 09:45:00,87.45,87.87,87.44,87.79,8805.0,87.45,87.87,87.44,87.79,8805.0
2021-01-13 09:50:00,87.79,87.81,87.65,87.7,7402.0,87.79,87.81,87.65,87.7,7402.0
2021-01-13 09:55:00,87.68,87.97,87.56,87.97,9134.0,87.68,87.97,87.56,87.97,9134.0
2021-01-13 10:00:00,87.88,88.01,87.62,87.62,13611.0,87.88,88.01,87.62,87.62,13611.0
2021-01-13 10:05:00,87.61,87.69,87.5,87.56,14621.0,87.61,87.69,87.5,87.56,14621.0
2021-01-13 10:10:00,87.54,87.74,87.52,87.74,21144.0,87.54,87.74,87.52,87.74,21144.0
2021-01-13 10:15:00,87.71,87.86,87.67,87.81,7585.0,87.71,87.86,87.67,87.81,7585.0
2021-01-13 10:20:00,87.84,87.9,87.76,87.78,11245.0,87.84,87.9,87.76,87.78,11245.0
2021-01-13 10:25:00,87.8,87.95,87.78,87.82,18859.0,87.8,87.95,87.78,87.82,18859.0
2021-01-13 10:30:00,87.82,88.06,87.82,88.06,14100.0,87.82,88.06,87.82,88.06,14100.0
2021-01-13 10:35:00,88.06,88.17,88.0,88.16,12437.0,88.06,88.17,88.0,88.16,12437.0
2021-01-13 10:40:00,88.18,88.21,88.09,88.16,9656.0,88.18,88.21,88.09,88.16,9656.0
2021-01-13 10:45:00,88.16,88.28,88.09,88.26,14087.0,88.16,88.28,88.09,88.26,14087.0
2021-01-13 10:50:00,88.26,88.35,88.24,88.26,8976.0,88.26,88.35,88.24,88.26,8976.0
2021-01-13 10:55:00,88.24,88.37,88.19,88.34,10545.0,88.24,88.37,88.19,88.34,10545.0
2021-01-13 11:00:00,88.31,88.43,88.31,88.33,9448.0,88.31,88.43,88.31,88.33,9448.0
2021-01-13 11:05:00,88.34,88.46,88.3,88.46,12915.0,88.34,88.46,88.3,88.46,12915.0
2021-01-13 11:10:00,88.46,88.51,88.39,88.45,17199.0,88.46,88.51,88.39,88.45,17199.0
2021-01-13 11:15:00,88.45,88.47,88.32,88.32,8402.0,88.45,88.47,88.32,88.32,8402.0
2021-01-13 11:20:00,88.28,88.45,88.28,88.4,11349.0,88.28,88.45,88.28,88.4,11349.0
2021-01-13 11:25:00,88.42,88.52,88.35,88.42,13401.0,88.42,88.52,88.35,88.42,13401.0
2021-01-13 11:30:00,88.42,88.52,88.42,88.52,7622.0,88.42,88.52,88.42,88.52,7622.0
2021-01-13 11:35:00,88.51,88.67,88.51,88.67,13603.0,88.51,88.67,88.51,88.67,13603.0
2021-01-13 11:40:00,88.67,88.84,88.66,88.79,13495.0,88.67,88.84,88.66,88.79,13495.0
2021-01-13 11:45:00,88.77,89.01,88.75,89.01,8061.0,88.77,89.01,88.75,89.01,8061.0
2021-01-13 11:50:00,88.98,89.01,88.86,88.94,9913.0,88.98,89.01,88.86,88.94,9913.0
2021-01-13 11:55:00,88.94,89.07,88.93,89.03,12519.0,88.94,89.07,88.93,89.03,12519.0
2021-01-13 12:00:00,89.02,89.02,88.84,88.9,9369.0,89.02,89.02,88.84,88.9,9369.0
2021-01-13 12:05:00,88.9,88.92,88.82,88.82,7001.0,88.9,88.92,88.82,88.82,7001.0
2021-01-13 12:10:00,88.82,88.92,88.79,88.87,14667.0,88.82,88.92,88.79,88.87,14667.0
2021-01-13 12:15:00,88.88,89.02,88.87,89.02,6102.0,88.88,89.02,88.87,89.02,6102.0
2021-01-13 12:20:00,89.06,89.1,88.99,89.01,7186.0,89.06,89.1,88.99,89.01,7186.0
2021-01-13 12:25:00,89.0,89.13,89.0,89.11,12798.0,89.0,89.13,89.0,89.11,12798.0
2021-01-13 12:30:00,89.12,89.12,89.0,89.04,8579.0,89.12,89.12,89.0,89.04,8579.0
2021-01-13 12:35:00,88.98,88.98,88.84,88.91,5050.0,88.98,88.98,88.84,88.91,5050.0
2021-01-13 12:40:00,88.93,89.02,88.9,89.0,7812.0,88.93,89.02,88.9,89.0,7812.0
2021-01-13 12:45:00,88.98,89.09,88.97,89.08,7878.0,88.98,89.09,88.97,89.08,7878.0
2021-01-13 12:50:00,89.1,89.21,89.09,89.15,7521.0,89.1,89.21,89.09,89.15,7521.0
2021-01-13 12:55:00,89.12,89.17,88.99,89.05,11612.0,89.12,89.17,88.99,89.05,11612.0
2021-01-13 13:00:00,89.06,89.18,88.99,89.18,10617.0,89.06,89.18,88.99,89.18,10617.0
2021-01-13 13:05:00,89.12,89.16,89.08,89.12,9899.0,89.12,89.16,89.08,89.12,9899.0
2021-01-13 13:10:00,89.12,89.36,89.12,89.31,8179.0,89.12,89.36,89.12,89.31,8179.0
2021-01-13 13:15:00,89.32,89.32,89.22,89.24,3651.0,89.32,89.32,89.22,89.24,3651.0
2021-01-13 13:20:00,89.23,89.23,89.14,89.16,13893.0,89.23,89.23,89.14,89.16,13893.0
2021-01-13 13:25:00,89.16,89.21,89.15,89.18,16837.0,89.16,89.21,89.15,89.18,16837.0
2021-01-13 13:30:00,89.16,89.19,89.1,89.12,11307.0,89.16,89.19,89.1,89.12,11307.0
2021-01-13 13:35:00,89.1,89.16,89.03,89.14,8513.0,89.1,89.16,89.03,89.14,8513.0
2021-01-13 13:40:00,89.13,89.14,89.0,89.08,18323.0,89.13,89.14,89.0,89.08,18323.0
2021-01-13 13:45:00,89.08,89.09,88.91,89.01,40069.0,89.08,89.09,88.91,89.01,40069.0
2021-01-13 13:50:00,89.02,89.1,89.0,89.04,19461.0,89.02,89.1,89.0,89.04,19461.0
2021-01-13 13:55:00,89.01,89.05,88.93,89.03,6885.0,89.01,89.05,88.93,89.03,6885.0
2021-01-13 14:00:00,89.03,89.16,88.97,89.15,22399.0,89.03,89.16,88.97,89.15,22399.0
2021-01-13 14:05:00,89.12,89.24,89.1,89.21,10935.0,89.12,89.24,89.1,89.21,10935.0
2021-01-13 14:10:00,89.22,89.24,89.13,89.18,23680.0,89.22,89.24,89.13,89.18,23680.0
2021-01-13 14:15:00,89.2,89.36,89.18,89.33,16634.0,89.2,89.36,89.18,89.33,16634.0
2021-01-13 14:20:00,89.33,89.44,89.3,89.42,6989.0,89.33,89.44,89.3,89.42,6989.0
2021-01-13 14:25:00,89.44,89.44,89.31,89.38,8029.0,89.44,89.44,89.31,89.38,8029.0
2021-01-13 14:30:00,89.4,89.52,89.4,89.47,12255.0,89.4,89.52,89.4,89.47,12255.0
2021-01-13 14:35:00,89.49,89.5,89.4,89.41,9488.0,89.49,89.5,89.4,89.41,9488.0
2021-01-13 14:40:00,89.41,89.45,89.38,89.4,10439.0,89.41,89.45,89.38,89.4,10439.0
2021-01-13 14:45:00,89.4,89.4,89.2,89.28,9902.0,89.4,89.4,89.2,89.28,9902.0
2021-01-13 14:50:00,89.29,89.31,89.21,89.23,7990.0,89.29,89.31,89.21,89.23,7990.0
2021-01-13 14:55:00,89.23,89.32,89.2,89.32,9709.0,89.23,89.32,89.2,89.32,9709.0
2021-01-13 15:00:00,89.37,89.39,89.3,89.31,13542.0,89.37,89.39,89.3,89.31,13542.0
2021-01-13 15:05:00,89.31,89.32,89.17,89.24,12972.0,89.31,89.32,89.17,89.24,12972.0
2021-01-13 15:10:00,89.22,89.33,89.22,89.32,10961.0,89.22,89.33,89.22,89.32,10961.0
2021-01-13 15:15:00,89.31,89.34,89.26,89.32,14937.0,89.31,89.34,89.26,89.32,14937.0
2021-01-13 15:20:00,89.32,89.39,89.26,89.38,13773.0,89.32,89.39,89.26,89.38,13773.0
2021-01-13 15:25:00,89.38,89.42,89.3,89.33,12346.0,89.38,89.42,89.3,89.33,12346.0
2021-01-13 15:30:00,89.32,89.36,89.22,89.34,19754.0,89.32,89.36,89.22,89.34,19754.0
2021-01-13 15:35:00,89.34,89.34,89.17,89.25,19010.0,89.34,89.34,89.17,89.25,19010.0
2021-01-13 15:40:00,89.28,89.34,89.27,89.31,21938.0,89.28,89.34,89.27,89.31,21938.0
2021-01-13 15:45:00,89.31,89.36,89.23,89.26,32963.0,89.31,89.36,89.23,89.26,32963.0
2021-01-13 15:50:00,89.22,89.3,89.2,89.25,49891.0,89.22,89.3,89.2,89.25,49891.0
2021-01-13 15:55:00,89.23,89.29,89.17,89.27,90876.0,89.23,89.29,89.17,89.27,90876.0
2021-01-14 09:30:00,89.31,89.65,88.74,89.08,42205.0,89.31,89.65,88.74,89.08,42205.0
2021-01-14 09:35:00,89.03,89.3,88.96,89.25,12846.0,89.03,89.3,88.96,89.25,12846.0
2021-01-14 09:40:00,89.2,89.46,89.16,89.39,17951.0,89.2,89.46,89.16,89.39,17951.0
2021-01-14 09:45:00,89.33,89.4,89.07,89.17,11157.0,89.33,89.4,89.07,89.17,11157.0
2021-01-14 09:50:00,89.29,89.51,89.12,89.51,14610.0,89.29,89.51,89.12,89.51,14610.0
2021-01-14 09:55:00,89.53,89.6,89.29,89.32,8628.0,89.53,89.6,89.29,89.32,8628.0
2021-01-14 10:00:00,89.33,89.43,89.28,89.28,5692.0,89.33,89.43,89.28,89.28,5692.0
2021-01-14 10:05:00,89.21,89.3,89.16,89.29,16054.0,89.21,89.3,89.16,89.29,16054.0
2021-01-14 10:10:00,89.28,89.3,89.17,89.2,18050.0,89.28,89.3,89.17,89.2,18050.0
2021-01-14 10:15:00,89.2,89.3,89.1,89.12,22778.0,89.2,89.3,89.1,89.12,22778.0
2021-01-14 10:20:00,89.12,89.12,88.92,88.93,22634.0,89.12,89.12,88.92,88.93,22634.0
2021-01-14 10:25:00,88.98,89.12,88.95,89.01,8641.0,88.98,89.12,88.95,89.01,8641.0
2021-01-14 10:30:00,89.02,89.1,88.83,88.86,24071.0,89.02,89.1,88.83,88.86,24071.0
2021-01-14 10:35:00,88.88,88.93,88.79,88.93,38441.0,88.88,88.93,88.79,88.93,38441.0
2021-01-14 10:40:00,88.94,89.09,88.91,88.91,19454.0,88.94,89.09,88.91,88.91,19454.0
2021-01-14 10:45:00,88.91,89.02,88.88,88.99,26457.0,88.91,89.02,88.88,88.99,26457.0
2021-01-14 10:50:00,88.96,89.18,88.95,89.01,15926.0,88.96,89.18,88.95,89.01,15926.0
2021-01-14 10:55:00,89.0,89.04,88.83,88.89,14863.0,89.0,89.04,88.83,88.89,14863.0
2021-01-14 11:00:00,88.87,89.0,88.83,88.95,48090.0,88.87,89.0,88.83,88.95,48090.0
2021-01-14 11:05:00,88.94,89.07,88.93,89.07,14434.0,88.94,89.07,88.93,89.07,14434.0
2021-01-14 11:10:00,89.04,89.09,88.99,89.06,9779.0,89.04,89.09,88.99,89.06,9779.0
2021-01-14 11:15:00,89.06,89.06,88.9,88.93,12842.0,89.06,89.06,88.9,88.93,12842.0
2021-01-14 11:20:00,88.91,89.0,88.84,88.92,49530.0,88.91,89.0,88.84,88.92,49530.0
2021-01-14 11:25:00,88.91,88.96,88.86,88.91,24624.0,88.91,88.96,88.86,88.91,24624.0
2021-01-14 11:30:00,88.89,88.98,88.75,88.81,56793.0,88.89,88.98,88.75,88.81,56793.0
2021-01-14 11:35:00,88.78,88.91,88.7,88.88,45411.0,88.78,88.91,88.7,88.88,45411.0
2021-01-14 11:40:00,88.86,88.97,88.86,88.93,11317.0,88.86,88.97,88.86,88.93,11317.0
2021-01-14 11:45:00,88.93,88.94,88.74,88.75,17597.0,88.93,88.94,88.74,88.75,17597.0
2021-01-14 11:50:00,88.78,88.84,88.74,88.75,16668.0,88.78,88.84,88.74,88.75,16668.0
2021-01-14 11:55:00,88.74,88.83,88.72,88.75,17997.0,88.74,88.83,88.72,88.75,17997.0
2021-01-14 12:00:00,88.75,88.85,88.71,88.79,24408.0,88.75,88.85,88.71,88.79,24408.0
2021-01-14 12:05:00,88.79,88.88,88.75,88.75,4455.0,88.79,88.88,88.75,88.75,4455.0
2021-01-14 12:10:00,88.75,88.94,88.72,88.94,13680.0,88.75,88.94,88.72,88.94,13680.0
2021-01-14 12:15:00,88.95,89.04,88.94,89.02,11566.0,88.95,89.04,88.94,89.02,11566.0
2021-01-14 12:20:00,89.0,89.07,88.99,89.05,6152.0,89.0,89.07,88.99,89.05,6152.0
2021-01-14 12:25:00,89.06,89.1,89.0,89.0,4632.0,89.06,89.1,89.0,89.0,4632.0
2021-01-14 12:30:00,89.0,89.0,88.75,88.78,20066.0,89.0,89.0,88.75,88.78,20066.0
2021-01-14 12:35:00,88.79,88.97,88.79,88.9,15014.0,88.79,88.97,88.79,88.9,15014.0
2021-01-14 12:40:00,88.91,88.96,88.87,88.92,6758.0,88.91,88.96,88.87,88.92,6758.0
2021-01-14 12:45:00,88.92,89.0,88.86,88.96,13461.0,88.92,89.0,88.86,88.96,13461.0
2021-01-14 12:50:00,88.99,89.1,88.98,89.05,2805.0,88.99,89.1,88.98,89.05,2805.0
2021-01-14 12:55:00,89.06,89.1,89.01,89.08,10478.0,89.06,89.1,89.01,89.08,10478.0
2021-01-14 13:00:00,89.04,89.06,88.96,88.96,7938.0,89.04,89.06,88.96,88.96,7938.0
2021-01-14 13:05:00,88.91,89.01,88.9,88.95,11416.0,88.91,89.01,88.9,88.95,11416.0
2021-01-14 13:10:00,88.93,88.99,88.81,88.81,9716.0,88.93,88.99,88.81,88.81,9716.0
2021-01-14 13:15:00,88.83,88.97,88.8,88.91,17727.0,88.83,88.97,88.8,88.91,17727.0
2021-01-14 13:20:00,88.87,88.97,88.85,88.87,7578.0,88.87,88.97,88.85,88.87,7578.0
2021-01-14 13:25:00,88.87,89.01,88.86,88.95,12558.0,88.87,89.01,88.86,88.95,12558.0
2021-01-14 13:30:00,88.93,88.97,88.89,88.93,7353.0,88.93,88.97,88.89,88.93,7353.0
2021-01-14 13:35:00,88.89,89.04,88.84,89.04,13530.0,88.89,89.04,88.84,89.04,13530.0
2021-01-14 13:40:00,89.06,89.06,88.99,89.0,3347.0,89.06,89.06,88.99,89.0,3347.0
2021-01-14 13:45:00,88.97,89.03,88.97,89.0,5715.0,88.97,89.03,88.97,89.0,5715.0
2021-01-14 13:50:00,89.0,89.03,88.95,88.95,7903.0,89.0,89.03,88.95,88.95,7903.0
2021-01-14 13:55:00,88.94,88.99,88.88,88.91,4847.0,88.94,88.99,88.88,88.91,4847.0
2021-01-14 14:00:00,88.92,89.03,88.92,89.0,9184.0,88.92,89.03,88.92,89.0,9184.0
2021-01-14 14:05:00,89.01,89.08,88.99,89.08,10465.0,89.01,89.08,88.99,89.08,10465.0
2021-01-14 14:10:00,89.05,89.1,88.99,89.1,11145.0,89.05,89.1,88.99,89.1,11145.0
2021-01-14 14:15:00,89.1,89.23,89.09,89.23,11590.0,89.1,89.23,89.09,89.23,11590.0
2021-01-14 14:20:00,89.24,89.32,89.17,89.32,9938.0,89.24,89.32,89.17,89.32,9938.0
2021-01-14 14:25:00,89.31,89.34,89.2,89.32,7767.0,89.31,89.34,89.2,89.32,7767.0
2021-01-14 14:30:00,89.3,89.39,89.28,89.33,7235.0,89.3,89.39,89.28,89.33,7235.0
2021-01-14 14:35:00,89.3,89.39,89.29,89.37,10244.0,89.3,89.39,89.29,89.37,10244.0
2021-01-14 14:40:00,89.37,89.38,89.21,89.25,14631.0,89.37,89.38,89.21,89.25,14631.0
2021-01-14 14:45:00,89.24,89.24,88.96,88.97,12589.0,89.24,89.24,88.96,88.97,12589.0
2021-01-14 14:50:00,88.95,88.98,88.82,88.82,49102.0,88.95,88.98,88.82,88.82,49102.0
2021-01-14 14:55:00,88.8,88.83,88.64,88.65,105258.0,88.8,88.83,88.64,88.65,105258.0
2021-01-14 15:00:00,88.67,88.75,88.56,88.67,11755.0,88.67,88.75,88.56,88.67,11755.0
2021-01-14 15:05:00,88.65,88.73,88.43,88.43,16737.0,88.65,88.73,88.43,88.43,16737.0
2021-01-14 15:10:00,88.45,88.46,88.19,88.31,25850.0,88.45,88.46,88.19,88.31,25850.0
2021-01-14 15:15:00,88.33,88.36,88.24,88.27,12016.0,88.33,88.36,88.24,88.27,12016.0
2021-01-14 15:20:00,88.26,88.45,88.26,88.33,16559.0,88.26,88.45,88.26,88.33,16559.0
2021-01-14 15:25:00,88.31,88.33,88.19,88.33,16567.0,88.31,88.33,88.19,88.33,16567.0
2021-01-14 15:30:00,88.31,88.31,88.14,88.17,35104.0,88.31,88.31,88.14,88.17,35104.0
2021-01-14 15:35:00,88.15,88.18,87.97,88.03,41284.0,88.15,88.18,87.97,88.03,41284.0
2021-01-14 15:40:00,88.04,88.11,87.92,88.07,49919.0,88.04,88.11,87.92,88.07,49919.0
2021-01-14 15:45:00,88.07,88.11,87.72,87.78,69336.0,88.07,88.11,87.72,87.78,69336.0
2021-01-14 15:50:00,87.79,87.79,87.52,87.57,107803.0,87.79,87.79,87.52,87.57,107803.0
2021-01-14 15:55:00,87.59,87.63,87.3,87.49,297119.0,87.59,87.63,87.3,87.49,297119.0
2021-01-15 09:30:00,87.27,87.49,87.03,87.48,259726.0,87.27,87.49,87.03,87.48,259726.0
2021-01-15 09:35:00,87.41,87.44,87.11,87.43,8036.0,87.41,87.44,87.11,87.43,8036.0
2021-01-15 09:40:00,87.41,87.42,87.04,87.11,11020.0,87.41,87.42,87.04,87.11,11020.0
2021-01-15 09:45:00,87.17,87.66,87.1,87.66,10454.0,87.17,87.66,87.1,87.66,10454.0
2021-01-15 09:50:00,87.64,87.72,87.35,87.36,7710.0,87.64,87.72,87.35,87.36,7710.0
2021-01-15 09:55:00,87.39,87.61,87.24,87.61,15339.0,87.39,87.61,87.24,87.61,15339.0
2021-01-15 10:00:00,87.61,87.88,87.51,87.65,18257.0,87.61,87.88,87.51,87.65,18257.0
2021-01-15 10:05:00,87.6,87.6,87.06,87.25,36564.0,87.6,87.6,87.06,87.25,36564.0
2021-01-15 10:10:00,87.25,87.41,87.24,87.35,11838.0,87.25,87.41,87.24,87.35,11838.0
2021-01-15 10:15:00,87.32,87.41,87.24,87.25,36642.0,87.32,87.41,87.24,87.25,36642.0
2021-01-15 10:20:00,87.28,87.3,87.2,87.23,32945.0,87.28,87.3,87.2,87.23,32945.0
2021-01-15 10:25:00,87.23,87.37,87.17,87.2,22362.0,87.23,87.37,87.17,87.2,22362.0
2021-01-15 10:30:00,87.19,87.61,87.1,87.59,8806.0,87.19,87.61,87.1,87.59,8806.0
2021-01-15 10:35:00,87.57,87.81,87.57,87.8,11858.0,87.57,87.81,87.57,87.8,11858.0
2021-01-15 10:40:00,87.79,87.91,87.71,87.73,22656.0,87.79,87.91,87.71,87.73,22656.0
2021-01-15 10:45:00,87.72,87.72,87.52,87.66,16809.0,87.72,87.72,87.52,87.66,16809.0
2021-01-15 10:50:00,87.68,87.74,87.63,87.65,9901.0,87.68,87.74,87.63,87.65,9901.0
2021-01-15 10:55:00,87.65,87.65,87.36,87.37,41765.0,87.65,87.65,87.36,87.37,41765.0
2021-01-15 11:00:00,87.38,87.38,87.15,87.23,26767.0,87.38,87.38,87.15,87.23,26767.0
2021-01-15 11:05:00,87.22,87.36,87.22,87.31,19255.0,87.22,87.36,87.22,87.31,19255.0
2021-01-15 11:10:00,87.33,87.57,87.29,87.52,13836.0,87.33,87.57,87.29,87.52,13836.0
2021-01-15 11:15:00,87.51,87.63,87.43,87.59,41990.0,87.51,87.63,87.43,87.59,41990.0
2021-01-15 11:20:00,87.61,87.64,87.47,87.5,16391.0,87.61,87.64,87.47,87.5,16391.0
2021-01-15 11:25:00,87.47,87.73,87.45,87.69,19127.0,87.47,87.73,87.45,87.69,19127.0
2021-01-15 11:30:00,87.66,87.69,87.59,87.67,17979.0,87.66,87.69,87.59,87.67,17979.0
2021-01-15 11:35:00,87.66,87.77,87.52,87.74,15269.0,87.66,87.77,87.52,87.74,15269.0
2021-01-15 11:40:00,87.75,87.82,87.61,87.64,42078.0,87.75,87.82,87.61,87.64,42078.0
2021-01-15 11:45:00,87.64,87.64,87.49,87.52,23080.0,87.64,87.64,87.49,87.52,23080.0
2021-01-15 11:50:00,87.52,87.57,87.29,87.36,24515.0,87.52,87.57,87.29,87.36,24515.0
2021-01-15 11:55:00,87.31,87.42,87.28,87.33,8835.0,87.31,87.42,87.28,87.33,8835.0
2021-01-15 12:00:00,87.3,87.36,87.27,87.29,11668.0,87.3,87.36,87.27,87.29,11668.0
2021-01-15 12:05:00,87.3,87.33,87.16,87.2,12157.0,87.3,87.33,87.16,87.2,12157.0
2021-01-15 12:10:00,87.17,87.2,87.1,87.17,12801.0,87.17,87.2,87.1,87.17,12801.0
2021-01-15 12:15:00,87.17,87.3,87.14,87.24,17497.0,87.17,87.3,87.14,87.24,17497.0
2021-01-15 12:20:00,87.24,87.25,87.15,87.17,13041.0,87.24,87.25,87.15,87.17,13041.0
2021-01-15 12:25:00,87.16,87.16,87.06,87.06,15100.0,87.16,87.16,87.06,87.06,15100.0
2021-01-15 12:30:00,87.08,87.11,87.0,87.01,37316.0,87.08,87.11,87.0,87.01,37316.0
2021-01-15 12:35:00,87.04,87.07,86.91,86.92,32548.0,87.04,87.07,86.91,86.92,32548.0
2021-01-15 12:40:00,86.92,87.09,86.92,86.98,21438.0,86.92,87.09,86.92,86.98,21438.0
2021-01-15 12:45:00,86.97,86.99,86.91,86.98,16154.0,86.97,86.99,86.91,86.98,16154.0
2021-01-15 12:50:00,86.97,86.99,86.84,86.99,18525.0,86.97,86.99,86.84,86.99,18525.0
2021-01-15 12:55:00,86.98,87.03,86.96,86.97,18718.0,86.98,87.03,86.96,86.97,18718.0
2021-01-15 13:00:00,86.97,86.99,86.88,86.94,18781.0,86.97,86.99,86.88,86.94,18781.0
2021-01-15 13:05:00,86.94,87.12,86.91,87.05,20727.0,86.94,87.12,86.91,87.05,20727.0
2021-01-15 13:10:00,87.06,87.12,86.9,87.12,20040.0,87.06,87.12,86.9,87.12,20040.0
2021-01-15 13:15:00,87.13,87.17,87.1,87.14,45088.0,87.13,87.17,87.1,87.14,45088.0
2021-01-15 13:20:00,87.14,87.17,87.07,87.1,71729.0,87.14,87.17,87.07,87.1,71729.0
2021-01-15 13:25:00,87.11,87.13,87.06,87.12,24370.0,87.11,87.13,87.06,87.12,24370.0
2021-01-15 13:30:00,87.12,87.24,87.1,87.19,40005.0,87.12,87.24,87.1,87.19,40005.0
2021-01-15 13:35:00,87.19,87.38,87.17,87.38,13269.0,87.19,87.38,87.17,87.38,13269.0
2021-01-15 13:40:00,87.4,87.54,87.37,87.53,11314.0,87.4,87.54,87.37,87.53,11314.0
2021-01-15 13:45:00,87.51,87.63,87.48,87.51,15583.0,87.51,87.63,87.48,87.51,15583.0
2021-01-15 13:50:00,87.5,87.54,87.39,87.42,10145.0,87.5,87.54,87.39,87.42,10145.0
2021-01-15 13:55:00,87.4,87.53,87.4,87.46,12022.0,87.4,87.53,87.4,87.46,12022.0
2021-01-15 14:00:00,87.44,87.59,87.41,87.58,9722.0,87.44,87.59,87.41,87.58,9722.0
2021-01-15 14:05:00,87.58,87.58,87.5,87.51,8716.0,87.58,87.58,87.5,87.51,8716.0
2021-01-15 14:10:00,87.5,87.6,87.41,87.53,14358.0,87.5,87.6,87.41,87.53,14358.0
2021-01-15 14:15:00,87.55,87.59,87.47,87.55,6937.0,87.55,87.59,87.47,87.55,6937.0
2021-01-15 14:20:00,87.54,87.58,87.53,87.57,12157.0,87.54,87.58,87.53,87.57,12157.0
2021-01-15 14:25:00,87.59,87.64,87.47,87.51,29442.0,87.59,87.64,87.47,87.51,29442.0
2021-01-15 14:30:00,87.53,87.7,87.52,87.7,11944.0,87.53,87.7,87.52,87.7,11944.0
2021-01-15 14:35:00,87.69,87.81,87.69,87.8,14691.0,87.69,87.81,87.69,87.8,14691.0
2021-01-15 14:40:00,87.8,87.91,87.8,87.89,11198.0,87.8,87.91,87.8,87.89,11198.0
2021-01-15 14:45:00,87.89,87.91,87.81,87.82,14979.0,87.89,87.91,87.81,87.82,14979.0
2021-01-15 14:50:00,87.83,87.83,87.62,87.7,12613.0,87.83,87.83,87.62,87.7,12613.0
2021-01-15 14:55:00,87.71,87.75,87.62,87.66,17435.0,87.71,87.75,87.62,87.66,17435.0
2021-01-15 15:00:00,87.64,87.73,87.56,87.56,11866.0,87.64,87.73,87.56,87.56,11866.0
2021-01-15 15:05:00,87.59,87.6,87.51,87.55,11996.0,87.59,87.6,87.51,87.55,11996.0
2021-01-15 15:10:00,87.56,87.78,87.53,87.78,16563.0,87.56,87.78,87.53,87.78,16563.0
2021-01-15 15:15:00,87.78,87.84,87.71,87.72,10736.0,87.78,87.84,87.71,87.72,10736.0
2021-01-15 15:20:00,87.73,87.78,87.66,87.77,20447.0,87.73,87.78,87.66,87.77,20447.0
2021-01-15 15:25:00,87.78,87.8,87.72,87.78,25057.0,87.78,87.8,87.72,87.78,25057.0
2021-01-15 15:30:00,87.8,87.93,87.77,87.92,43714.0,87.8,87.93,87.77,87.92,43714.0
2021-01-15 15:35:00,87.92,88.05,87.92,87.96,27342.0,87.92,88.05,87.92,87.96,27342.0
2021-01-15 15:40:00,87.97,88.15,87.8,87.82,37319.0,87.97,88.15,87.8,87.82,37319.0
2021-01-15 15:45:00,87.81,87.92,87.7,87.75,42220.0,87.81,87.92,87.7,87.75,42220.0
2021-01-15 15:50:00,87.76,87.82,87.59,87.76,143781.0,87.76,87.82,87.59,87.76,143781.0
2021-01-15 15:55:00,87.75,87.89,87.75,87.87,180535.0,87.75,87.89,87.75,87.87,180535.0
2021-01-19 09:30:00,88.81,88.83,88.19,88.67,74255.0,88.81,88.83,88.19,88.67,74255.0
2021-01-19 09:35:00,88.74,88.99,88.69,88.9,38373.0,88.74,88.99,88.69,88.9,38373.0
2021-01-19 09:40:00,88.82,89.2,88.62,88.65,27783.0,88.82,89.2,88.62,88.65,27783.0
2021-01-19 09:45:00,88.55,88.75,88.04,88.28,16187.0,88.55,88.75,88.04,88.28,16187.0
2021-01-19 09:50:00,88.35,88.88,88.27,88.85,21007.0,88.35,88.88,88.27,88.85,21007.0
2021-01-19 09:55:00,88.86,89.43,88.85,89.41,26124.0,88.86,89.43,88.85,89.41,26124.0
2021-01-19 10:00:00,89.35,89.35,89.06,89.2,18477.0,89.35,89.35,89.06,89.2,18477.0
2021-01-19 10:05:00,89.27,89.35,89.0,89.03,7982.0,89.27,89.35,89.0,89.03,7982.0
2021-01-19 10:10:00,88.95,89.08,88.9,88.99,11660.0,88.95,89.08,88.9,88.99,11660.0
2021-01-19 10:15:00,89.0,89.18,88.91,89.14,6763.0,89.0,89.18,88.91,89.14,6763.0
2021-01-19 10:20:00,89.09,89.3,89.04,89.11,14901.0,89.09,89.3,89.04,89.11,14901.0
2021-01-19 10:25:00,89.05,89.26,89.05,89.15,11033.0,89.05,89.26,89.05,89.15,11033.0
2021-01-19 10:30:00,89.2,89.28,89.03,89.09,12769.0,89.2,89.28,89.03,89.09,12769.0
2021-01-19 10:35:00,89.07,89.07,88.7,88.82,17580.0,89.07,89.07,88.7,88.82,17580.0
2021-01-19 10:40:00,88.82,88.95,88.8,88.95,9813.0,88.82,88.95,88.8,88.95,9813.0
2021-01-19 10:45:00,88.97,89.0,88.67,88.78,23206.0,88.97,89.0,88.67,88.78,23206.0
2021-01-19 10:50:00,88.78,88.81,88.44,88.44,10451.0,88.78,88.81,88.44,88.44,10451.0
2021-01-19 10:55:00,88.43,88.49,88.3,88.31,12786.0,88.43,88.49,88.3,88.31,12786.0
2021-01-19 11:00:00,88.31,88.34,88.18,88.18,13809.0,88.31,88.34,88.18,88.18,13809.0
2021-01-19 11:05:00,88.2,88.25,88.04,88.06,10393.0,88.2,88.25,88.04,88.06,10393.0
2021-01-19 11:10:00,88.06,88.17,87.95,88.1,14826.0,88.06,88.17,87.95,88.1,14826.0
2021-01-19 11:15:00,88.08,88.12,88.0,88.08,12199.0,88.08,88.12,88.0,88.08,12199.0
2021-01-19 11:20:00,88.09,88.23,88.06,88.22,20231.0,88.09,88.23,88.06,88.22,20231.0
2021-01-19 11:25:00,88.23,88.23,88.13,88.18,5821.0,88.23,88.23,88.13,88.18,5821.0
2021-01-19 11:30:00,88.18,88.25,87.9,87.9,11327.0,88.18,88.25,87.9,87.9,11327.0
2021-01-19 11:35:00,87.89,87.89,87.8,87.89,9483.0,87.89,87.89,87.8,87.89,9483.0
2021-01-19 11:40:00,87.94,87.95,87.84,87.86,4600.0,87.94,87.95,87.84,87.86,4600.0
2021-01-19 11:45:00,87.87,88.02,87.87,87.99,7028.0,87.87,88.02,87.87,87.99,7028.0
2021-01-19 11:50:00,88.03,88.08,88.01,88.02,5251.0,88.03,88.08,88.01,88.02,5251.0
2021-01-19 11:55:00,88.01,88.1,87.98,87.98,4383.0,88.01,88.1,87.98,87.98,4383.0
2021-01-19 12:00:00,87.98,88.16,87.98,88.16,4257.0,87.98,88.16,87.98,88.16,4257.0
2021-01-19 12:05:00,88.16,88.16,88.08,88.09,5856.0,88.16,88.16,88.08,88.09,5856.0
2021-01-19 12:10:00,88.07,88.14,88.06,88.11,3078.0,88.07,88.14,88.06,88.11,3078.0
2021-01-19 12:15:00,88.12,88.16,88.0,88.0,4696.0,88.12,88.16,88.0,88.0,4696.0
2021-01-19 12:20:00,88.03,88.12,88.01,88.12,7248.0,88.03,88.12,88.01,88.12,7248.0
2021-01-19 12:25:00,88.13,88.16,88.07,88.09,4998.0,88.13,88.16,88.07,88.09,4998.0
2021-01-19 12:30:00,88.1,88.16,88.03,88.06,6887.0,88.1,88.16,88.03,88.06,6887.0
2021-01-19 12:35:00,88.06,88.27,88.06,88.26,9318.0,88.06,88.27,88.06,88.26,9318.0
2021-01-19 12:40:00,88.29,88.5,88.27,88.48,5487.0,88.29,88.5,88.27,88.48,5487.0
2021-01-19 12:45:00,88.48,88.49,88.29,88.3,6767.0,88.48,88.49,88.29,88.3,6767.0
2021-01-19 12:50:00,88.3,88.34,88.24,88.32,7298.0,88.3,88.34,88.24,88.32,7298.0
2021-01-19 12:55:00,88.33,88.36,88.29,88.29,5376.0,88.33,88.36,88.29,88.29,5376.0
2021-01-19 13:00:00,88.31,88.35,88.24,88.34,16813.0,88.31,88.35,88.24,88.34,16813.0
2021-01-19 13:05:00,88.36,88.38,88.3,88.35,5020.0,88.36,88.38,88.3,88.35,5020.0
2021-01-19 13:10:00,88.36,88.39,88.34,88.34,2644.0,88.36,88.39,88.34,88.34,2644.0
2021-01-19 13:15:00,88.36,88.39,88.17,88.17,8499.0,88.36,88.39,88.17,88.17,8499.0
2021-01-19 13:20:00,88.16,88.28,88.13,88.27,6732.0,88.16,88.28,88.13,88.27,6732.0
2021-01-19 13:25:00,88.27,88.27,88.11,88.11,8204.0,88.27,88.27,88.11,88.11,8204.0
2021-01-19 13:30:00,88.16,88.16,88.04,88.08,13171.0,88.16,88.16,88.04,88.08,13171.0
2021-01-19 13:35:00,88.08,88.25,88.08,88.25,6380.0,88.08,88.25,88.08,88.25,6380.0
2021-01-19 13:40:00,88.25,88.3,88.23,88.3,5277.0,88.25,88.3,88.23,88.3,5277.0
2021-01-19 13:45:00,88.32,88.32,88.21,88.26,6364.0,88.32,88.32,88.21,88.26,6364.0
2021-01-19 13:50:00,88.25,88.37,88.25,88.32,10339.0,88.25,88.37,88.25,88.32,10339.0
2021-01-19 13:55:00,88.31,88.45,88.31,88.39,11302.0,88.31,88.45,88.31,88.39,11302.0
2021-01-19 14:00:00,88.4,88.4,88.25,88.26,6483.0,88.4,88.4,88.25,88.26,6483.0
2021-01-19 14:05:00,88.26,88.33,88.2,88.3,11364.0,88.26,88.33,88.2,88.3,11364.0
2021-01-19 14:10:00,88.29,88.37,88.24,88.37,10309.0,88.29,88.37,88.24,88.37,10309.0
2021-01-19 14:15:00,88.37,88.38,88.26,88.32,19691.0,88.37,88.38,88.26,88.32,19691.0
2021-01-19 14:20:00,88.32,88.37,88.26,88.28,16211.0,88.32,88.37,88.26,88.28,16211.0
2021-01-19 14:25:00,88.27,88.39,88.27,88.37,11797.0,88.27,88.39,88.27,88.37,11797.0
2021-01-19 14:30:00,88.39,88.45,88.3,88.33,6720.0,88.39,88.45,88.3,88.33,6720.0
2021-01-19 14:35:00,88.33,88.35,88.26,88.28,13481.0,88.33,88.35,88.26,88.28,13481.0
2021-01-19 14:40:00,88.31,88.35,88.28,88.31,12483.0,88.31,88.35,88.28,88.31,12483.0
2021-01-19 14:45:00,88.3,88.38,88.28,88.38,7746.0,88.3,88.38,88.28,88.38,7746.0
2021-01-19 14:50:00,88.38,88.41,88.32,88.38,7673.0,88.38,88.41,88.32,88.38,7673.0
2021-01-19 14:55:00,88.39,88.46,88.34,88.46,9231.0,88.39,88.46,88.34,88.46,9231.0
2021-01-19 15:00:00,88.48,88.51,88.43,88.44,9242.0,88.48,88.51,88.43,88.44,9242.0
2021-01-19 15:05:00,88.45,88.49,88.4,88.45,9136.0,88.45,88.49,88.4,88.45,9136.0
2021-01-19 15:10:00,88.47,88.47,88.31,88.32,13059.0,88.47,88.47,88.31,88.32,13059.0
2021-01-19 15:15:00,88.32,88.32,88.2,88.29,9465.0,88.32,88.32,88.2,88.29,9465.0
2021-01-19 15:20:00,88.29,88.31,88.25,88.25,9332.0,88.29,88.31,88.25,88.25,9332.0
2021-01-19 15:25:00,88.24,88.26,88.11,88.17,10105.0,88.24,88.26,88.11,88.17,10105.0
2021-01-19 15:30:00,88.19,88.26,88.16,88.26,9295.0,88.19,88.26,88.16,88.26,9295.0
2021-01-19 15:35:00,88.24,88.27,88.12,88.15,20532.0,88.24,88.27,88.12,88.15,20532.0
2021-01-19 15:40:00,88.16,88.26,88.11,88.2,14983.0,88.16,88.26,88.11,88.2,14983.0
2021-01-19 15:45:00,88.19,88.24,88.1,88.11,21282.0,88.19,88.24,88.1,88.11,21282.0
2021-01-19 15:50:00,88.13,88.18,88.01,88.03,41465.0,88.13,88.18,88.01,88.03,41465.0
2021-01-19 15:55:00,88.03,88.13,87.9,87.91,90537.0,88.03,88.13,87.9,87.91,90537.0
2021-01-20 09:30:00,88.32,88.44,87.82,87.93,58778.0,88.32,88.44,87.82,87.93,58778.0
2021-01-20 09:35:00,87.88,87.95,87.45,87.56,82201.0,87.88,87.95,87.45,87.56,82201.0
2021-01-20 09:40:00,87.55,87.96,87.41,87.83,43006.0,87.55,87.96,87.41,87.83,43006.0
2021-01-20 09:45:00,87.8,88.03,87.72,88.0,20184.0,87.8,88.03,87.72,88.0,20184.0
2021-01-20 09:50:00,88.0,88.49,88.0,88.32,29281.0,88.0,88.49,88.0,88.32,29281.0
2021-01-20 09:55:00,88.33,88.45,88.24,88.25,12139.0,88.33,88.45,88.24,88.25,12139.0
2021-01-20 10:00:00,88.25,88.42,88.23,88.4,16998.0,88.25,88.42,88.23,88.4,16998.0
2021-01-20 10:05:00,88.44,88.64,88.24,88.36,54163.0,88.44,88.64,88.24,88.36,54163.0
2021-01-20 10:10:00,88.36,88.38,88.12,88.23,27817.0,88.36,88.38,88.12,88.23,27817.0
2021-01-20 10:15:00,88.22,88.38,88.16,88.2,48552.0,88.22,88.38,88.16,88.2,48552.0
2021-01-20 10:20:00,88.21,88.51,88.19,88.36,21972.0,88.21,88.51,88.19,88.36,21972.0
2021-01-20 10:25:00,88.36,88.36,87.88,87.92,27802.0,88.36,88.36,87.88,87.92,27802.0
2021-01-20 10:30:00,87.92,87.96,87.78,87.79,35135.0,87.92,87.96,87.78,87.79,35135.0
2021-01-20 10:35:00,87.79,87.85,87.69,87.7,31787.0,87.79,87.85,87.69,87.7,31787.0
2021-01-20 10:40:00,87.7,87.71,87.49,87.49,26288.0,87.7,87.71,87.49,87.49,26288.0
2021-01-20 10:45:00,87.52,87.65,87.42,87.64,45515.0,87.52,87.65,87.42,87.64,45515.0
2021-01-20 10:50:00,87.66,87.98,87.65,87.92,22777.0,87.66,87.98,87.65,87.92,22777.0
2021-01-20 10:55:00,87.94,87.95,87.48,87.62,26650.0,87.94,87.95,87.48,87.62,26650.0
2021-01-20 11:00:00,87.59,87.88,87.54,87.85,15918.0,87.59,87.88,87.54,87.85,15918.0
2021-01-20 11:05:00,87.88,88.09,87.82,87.97,13596.0,87.88,88.09,87.82,87.97,13596.0
2021-01-20 11:10:00,87.97,87.98,87.84,87.93,18033.0,87.97,87.98,87.84,87.93,18033.0
2021-01-20 11:15:00,87.89,87.96,87.8,87.84,23634.0,87.89,87.96,87.8,87.84,23634.0
2021-01-20 11:20:00,87.83,87.83,87.58,87.61,16034.0,87.83,87.83,87.58,87.61,16034.0
2021-01-20 11:25:00,87.61,87.62,87.49,87.5,23017.0,87.61,87.62,87.49,87.5,23017.0
2021-01-20 11:30:00,87.5,87.56,87.39,87.54,25676.0,87.5,87.56,87.39,87.54,25676.0
2021-01-20 11:35:00,87.53,87.61,87.46,87.56,15678.0,87.53,87.61,87.46,87.56,15678.0
2021-01-20 11:40:00,87.56,87.62,87.37,87.48,41730.0,87.56,87.62,87.37,87.48,41730.0
2021-01-20 11:45:00,87.46,87.59,87.45,87.58,30756.0,87.46,87.59,87.45,87.58,30756.0
2021-01-20 11:50:00,87.59,87.6,87.42,87.44,36292.0,87.59,87.6,87.42,87.44,36292.0
2021-01-20 11:55:00,87.45,87.52,87.38,87.43,27550.0,87.45,87.52,87.38,87.43,27550.0
2021-01-20 12:00:00,87.44,87.71,87.43,87.65,24650.0,87.44,87.71,87.43,87.65,24650.0
2021-01-20 12:05:00,87.62,87.69,87.59,87.65,8588.0,87.62,87.69,87.59,87.65,8588.0
2021-01-20 12:10:00,87.65,87.65,87.43,87.44,21584.0,87.65,87.65,87.43,87.44,21584.0
2021-01-20 12:15:00,87.44,87.57,87.44,87.45,11488.0,87.44,87.57,87.44,87.45,11488.0
2021-01-20 12:20:00,87.46,87.54,87.38,87.5,25126.0,87.46,87.54,87.38,87.5,25126.0
2021-01-20 12:25:00,87.5,87.65,87.45,87.64,70739.0,87.5,87.65,87.45,87.64,70739.0
2021-01-20 12:30:00,87.65,87.9,87.65,87.85,15288.0,87.65,87.9,87.65,87.85,15288.0
2021-01-20 12:35:00,87.86,87.89,87.77,87.81,23352.0,87.86,87.89,87.77,87.81,23352.0
2021-01-20 12:40:00,87.81,87.92,87.71,87.91,24120.0,87.81,87.92,87.71,87.91,24120.0
2021-01-20 12:45:00,87.93,88.08,87.93,88.08,17163.0,87.93,88.08,87.93,88.08,17163.0
2021-01-20 12:50:00,88.05,88.08,87.95,87.96,27983.0,88.05,88.08,87.95,87.96,27983.0
2021-01-20 12:55:00,87.96,88.01,87.96,87.98,8841.0,87.96,88.01,87.96,87.98,8841.0
2021-01-20 13:00:00,87.99,88.17,87.99,88.16,9264.0,87.99,88.17,87.99,88.16,9264.0
2021-01-20 13:05:00,88.14,88.25,88.12,88.23,14036.0,88.14,88.25,88.12,88.23,14036.0
2021-01-20 13:10:00,88.22,88.22,88.15,88.16,10575.0,88.22,88.22,88.15,88.16,10575.0
2021-01-20 13:15:00,88.16,88.2,88.08,88.09,11231.0,88.16,88.2,88.08,88.09,11231.0
2021-01-20 13:20:00,88.07,88.13,87.99,88.02,12537.0,88.07,88.13,87.99,88.02,12537.0
2021-01-20 13:25:00,88.01,88.11,87.97,88.03,9140.0,88.01,88.11,87.97,88.03,9140.0
2021-01-20 13:30:00,88.04,88.06,88.02,88.05,10456.0,88.04,88.06,88.02,88.05,10456.0
2021-01-20 13:35:00,88.06,88.12,88.02,88.08,8456.0,88.06,88.12,88.02,88.08,8456.0
2021-01-20 13:40:00,88.06,88.07,87.98,88.02,8010.0,88.06,88.07,87.98,88.02,8010.0
2021-01-20 13:45:00,88.02,88.04,87.98,88.01,6081.0,88.02,88.04,87.98,88.01,6081.0
2021-01-20 13:50:00,88.02,88.1,88.02,88.07,7263.0,88.02,88.1,88.02,88.07,7263.0
2021-01-20 13:55:00,88.1,88.1,88.03,88.07,9785.0,88.1,88.1,88.03,88.07,9785.0
2021-01-20 14:00:00,88.04,88.07,87.91,87.92,19689.0,88.04,88.07,87.91,87.92,19689.0
2021-01-20 14:05:00,87.93,88.01,87.93,87.94,6884.0,87.93,88.01,87.93,87.94,6884.0
2021-01-20 14:10:00,87.93,87.94,87.67,87.94,28437.0,87.93,87.94,87.67,87.94,28437.0
2021-01-20 14:15:00,87.92,87.94,87.9,87.91,10355.0,87.92,87.94,87.9,87.91,10355.0
2021-01-20 14:20:00,87.9,87.9,87.76,87.85,382620.0,87.9,87.9,87.76,87.85,382620.0
2021-01-20 14:25:00,87.81,87.92,87.79,87.91,10698.0,87.81,87.92,87.79,87.91,10698.0
2021-01-20 14:30:00,87.89,88.02,87.88,87.98,36517.0,87.89,88.02,87.88,87.98,36517.0
2021-01-20 14:35:00,87.97,87.97,87.81,87.91,19176.0,87.97,87.97,87.81,87.91,19176.0
2021-01-20 14:40:00,87.89,87.93,87.82,87.91,12903.0,87.89,87.93,87.82,87.91,12903.0
2021-01-20 14:45:00,87.9,88.08,87.9,88.04,8743.0,87.9,88.08,87.9,88.04,8743.0
2021-01-20 14:50:00,88.05,88.17,88.01,88.16,127382.0,88.05,88.17,88.01,88.16,127382.0
2021-01-20 14:55:00,88.14,88.14,87.89,87.92,18054.0,88.14,88.14,87.89,87.92,18054.0
2021-01-20 15:00:00,87.92,88.01,87.92,87.99,16040.0,87.92,88.01,87.92,87.99,16040.0
2021-01-20 15:05:00,87.99,88.07,87.99,88.07,11789.0,87.99,88.07,87.99,88.07,11789.0
2021-01-20 15:10:00,88.08,88.08,87.89,87.99,16548.0,88.08,88.08,87.89,87.99,16548.0
2021-01-20 15:15:00,87.98,88.08,87.98,88.05,15296.0,87.98,88.08,87.98,88.05,15296.0
2021-01-20 15:20:00,88.04,88.2,88.04,88.14,61511.0,88.04,88.2,88.04,88.14,61511.0
2021-01-20 15:25:00,88.16,88.26,88.16,88.23,20134.0,88.16,88.26,88.16,88.23,20134.0
2021-01-20 15:30:00,88.23,88.32,88.21,88.25,21363.0,88.23,88.32,88.21,88.25,21363.0
2021-01-20 15:35:00,88.25,88.25,88.06,88.07,38656.0,88.25,88.25,88.06,88.07,38656.0
2021-01-20 15:40:00,88.06,88.24,88.03,88.21,42622.0,88.06,88.24,88.03,88.21,42622.0
2021-01-20 15:45:00,88.2,88.27,88.04,88.08,53895.0,88.2,88.27,88.04,88.08,53895.0
2021-01-20 15:50:00,88.07,88.07,87.97,88.03,69747.0,88.07,88.07,87.97,88.03,69747.0
2021-01-20 15:55:00,88.02,88.28,87.96,88.13,237801.0,88.02,88.28,87.96,88.13,237801.0
2021-01-21 09:30:00,88.17,88.89,88.15,88.4,43797.0,88.17,88.89,88.15,88.4,43797.0
2021-01-21 09:35:00,88.28,88.37,87.35,87.47,14271.0,88.28,88.37,87.35,87.47,14271.0
2021-01-21 09:40:00,87.45,87.52,87.18,87.41,10609.0,87.45,87.52,87.18,87.41,10609.0
2021-01-21 09:45:00,87.42,87.51,87.05,87.13,14148.0,87.42,87.51,87.05,87.13,14148.0
2021-01-21 09:50:00,87.08,87.18,86.77,86.96,18243.0,87.08,87.18,86.77,86.96,18243.0
2021-01-21 09:55:00,86.88,86.9,86.71,86.81,20514.0,86.88,86.9,86.71,86.81,20514.0
2021-01-21 10:00:00,86.79,86.93,86.64,86.64,18000.0,86.79,86.93,86.64,86.64,18000.0
2021-01-21 10:05:00,86.61,86.82,86.55,86.79,17653.0,86.61,86.82,86.55,86.79,17653.0
2021-01-21 10:10:00,86.79,87.09,86.76,87.04,16441.0,86.79,87.09,86.76,87.04,16441.0
2021-01-21 10:15:00,87.05,87.38,87.05,87.36,37287.0,87.05,87.38,87.05,87.36,37287.0
2021-01-21 10:20:00,87.34,87.67,87.33,87.59,17063.0,87.34,87.67,87.33,87.59,17063.0
2021-01-21 10:25:00,87.6,87.67,87.53,87.67,9251.0,87.6,87.67,87.53,87.67,9251.0
2021-01-21 10:30:00,87.65,87.65,87.5,87.57,8615.0,87.65,87.65,87.5,87.57,8615.0
2021-01-21 10:35:00,87.59,87.72,87.53,87.72,11524.0,87.59,87.72,87.53,87.72,11524.0
2021-01-21 10:40:00,87.69,87.86,87.66,87.86,15975.0,87.69,87.86,87.66,87.86,15975.0
2021-01-21 10:45:00,87.88,87.88,87.61,87.61,6075.0,87.88,87.88,87.61,87.61,6075.0
2021-01-21 10:50:00,87.59,87.6,87.47,87.5,8272.0,87.59,87.6,87.47,87.5,8272.0
2021-01-21 10:55:00,87.51,87.62,87.5,87.6,10832.0,87.51,87.62,87.5,87.6,10832.0
2021-01-21 11:00:00,87.61,87.68,87.56,87.63,8610.0,87.61,87.68,87.56,87.63,8610.0
2021-01-21 11:05:00,87.63,87.65,87.49,87.49,7979.0,87.63,87.65,87.49,87.49,7979.0
2021-01-21 11:10:00,87.47,87.51,87.32,87.39,10326.0,87.47,87.51,87.32,87.39,10326.0
2021-01-21 11:15:00,87.41,87.5,87.32,87.48,10375.0,87.41,87.5,87.32,87.48,10375.0
2021-01-21 11:20:00,87.52,87.53,87.41,87.48,11276.0,87.52,87.53,87.41,87.48,11276.0
2021-01-21 11:25:00,87.48,87.68,87.47,87.52,29745.0,87.48,87.68,87.47,87.52,29745.0
2021-01-21 11:30:00,87.54,87.59,87.48,87.49,9293.0,87.54,87.59,87.48,87.49,9293.0
2021-01-21 11:35:00,87.47,87.49,87.33,87.45,5884.0,87.47,87.49,87.33,87.45,5884.0
2021-01-21 11:40:00,87.44,87.46,87.36,87.45,9538.0,87.44,87.46,87.36,87.45,9538.0
2021-01-21 11:45:00,87.43,87.47,87.38,87.39,5303.0,87.43,87.47,87.38,87.39,5303.0
2021-01-21 11:50:00,87.37,87.39,87.28,87.31,13467.0,87.37,87.39,87.28,87.31,13467.0
2021-01-21 11:55:00,87.32,87.47,87.32,87.45,10206.0,87.32,87.47,87.32,87.45,10206.0
2021-01-21 12:00:00,87.44,87.48,87.33,87.42,8308.0,87.44,87.48,87.33,87.42,8308.0
2021-01-21 12:05:00,87.39,87.55,87.37,87.51,11007.0,87.39,87.55,87.37,87.51,11007.0
2021-01-21 12:10:00,87.48,87.53,87.44,87.5,11961.0,87.48,87.53,87.44,87.5,11961.0
2021-01-21 12:15:00,87.53,87.53,87.4,87.4,8802.0,87.53,87.53,87.4,87.4,8802.0
2021-01-21 12:20:00,87.38,87.46,87.32,87.41,8260.0,87.38,87.46,87.32,87.41,8260.0
2021-01-21 12:25:00,87.39,87.43,87.3,87.31,13367.0,87.39,87.43,87.3,87.31,13367.0
2021-01-21 12:30:00,87.29,87.4,87.26,87.33,21553.0,87.29,87.4,87.26,87.33,21553.0
2021-01-21 12:35:00,87.4,87.42,87.3,87.4,12856.0,87.4,87.42,87.3,87.4,12856.0
2021-01-21 12:40:00,87.39,87.44,87.27,87.3,11945.0,87.39,87.44,87.27,87.3,11945.0
2021-01-21 12:45:00,87.32,87.39,87.27,87.37,8177.0,87.32,87.39,87.27,87.37,8177.0
2021-01-21 12:50:00,87.38,87.43,87.24,87.24,11025.0,87.38,87.43,87.24,87.24,11025.0
2021-01-21 12:55:00,87.2,87.25,87.14,87.2,13206.0,87.2,87.25,87.14,87.2,13206.0
2021-01-21 13:00:00,87.22,87.29,87.15,87.26,8374.0,87.22,87.29,87.15,87.26,8374.0
2021-01-21 13:05:00,87.27,87.37,87.27,87.35,11900.0,87.27,87.37,87.27,87.35,11900.0
2021-01-21 13:10:00,87.34,87.47,87.33,87.46,11351.0,87.34,87.47,87.33,87.46,11351.0
2021-01-21 13:15:00,87.47,87.53,87.46,87.53,8183.0,87.47,87.53,87.46,87.53,8183.0
2021-01-21 13:20:00,87.5,87.67,87.48,87.64,8560.0,87.5,87.67,87.48,87.64,8560.0
2021-01-21 13:25:00,87.64,87.75,87.62,87.74,16620.0,87.64,87.75,87.62,87.74,16620.0
2021-01-21 13:30:00,87.73,87.8,87.59,87.6,15988.0,87.73,87.8,87.59,87.6,15988.0
2021-01-21 13:35:00,87.59,87.64,87.56,87.6,10383.0,87.59,87.64,87.56,87.6,10383.0
2021-01-21 13:40:00,87.57,87.62,87.56,87.6,5788.0,87.57,87.62,87.56,87.6,5788.0
2021-01-21 13:45:00,87.61,87.66,87.56,87.6,3948.0,87.61,87.66,87.56,87.6,3948.0
2021-01-21 13:50:00,87.59,87.63,87.51,87.53,8885.0,87.59,87.63,87.51,87.53,8885.0
2021-01-21 13:55:00,87.47,87.58,87.47,87.57,7384.0,87.47,87.58,87.47,87.57,7384.0
2021-01-21 14:00:00,87.57,87.59,87.52,87.54,7722.0,87.57,87.59,87.52,87.54,7722.0
2021-01-21 14:05:00,87.56,87.77,87.54,87.73,15184.0,87.56,87.77,87.54,87.73,15184.0
2021-01-21 14:10:00,87.74,87.75,87.67,87.67,7032.0,87.74,87.75,87.67,87.67,7032.0
2021-01-21 14:15:00,87.67,87.7,87.52,87.55,7827.0,87.67,87.7,87.52,87.55,7827.0
2021-01-21 14:20:00,87.55,87.57,87.45,87.48,6073.0,87.55,87.57,87.45,87.48,6073.0
2021-01-21 14:25:00,87.48,87.6,87.45,87.58,10133.0,87.48,87.6,87.45,87.58,10133.0
2021-01-21 14:30:00,87.56,87.65,87.53,87.6,11883.0,87.56,87.65,87.53,87.6,11883.0
2021-01-21 14:35:00,87.61,87.64,87.57,87.64,5324.0,87.61,87.64,87.57,87.64,5324.0
2021-01-21 14:40:00,87.64,87.64,87.56,87.56,10258.0,87.64,87.64,87.56,87.56,10258.0
2021-01-21 14:45:00,87.56,87.63,87.52,87.61,10849.0,87.56,87.63,87.52,87.61,10849.0
2021-01-21 14:50:00,87.6,87.69,87.55,87.55,13424.0,87.6,87.69,87.55,87.55,13424.0
2021-01-21 14:55:00,87.53,87.64,87.52,87.64,6655.0,87.53,87.64,87.52,87.64,6655.0
2021-01-21 15:00:00,87.65,87.65,87.58,87.65,10023.0,87.65,87.65,87.58,87.65,10023.0
2021-01-21 15:05:00,87.63,87.63,87.55,87.62,10423.0,87.63,87.63,87.55,87.62,10423.0
2021-01-21 15:10:00,87.62,87.63,87.44,87.44,10977.0,87.62,87.63,87.44,87.44,10977.0
2021-01-21 15:15:00,87.44,87.45,87.38,87.4,10058.0,87.44,87.45,87.38,87.4,10058.0
2021-01-21 15:20:00,87.41,87.47,87.41,87.41,15072.0,87.41,87.47,87.41,87.41,15072.0
2021-01-21 15:25:00,87.4,87.4,87.33,87.36,22053.0,87.4,87.4,87.33,87.36,22053.0
2021-01-21 15:30:00,87.35,87.44,87.33,87.44,17583.0,87.35,87.44,87.33,87.44,17583.0
2021-01-21 15:35:00,87.43,87.44,87.33,87.35,17904.0,87.43,87.44,87.33,87.35,17904.0
2021-01-21 15:40:00,87.34,87.41,87.3,87.39,17404.0,87.34,87.41,87.3,87.39,17404.0
2021-01-21 15:45:00,87.39,87.41,87.25,87.26,23965.0,87.39,87.41,87.25,87.26,23965.0
2021-01-21 15:50:00,87.25,87.34,87.2,87.29,38383.0,87.25,87.34,87.2,87.29,38383.0
2021-01-21 15:55:00,87.28,87.47,87.2,87.24,125529.0,87.28,87.47,87.2,87.24,125529.0
2021-01-22 09:30:00,86.98,87.38,86.88,87.17,56071.0,86.98,87.38,86.88,87.17,56071.0
2021-01-22 09:35:00,87.1,87.11,86.19,86.25,36747.0,87.1,87.11,86.19,86.25,36747.0
2021-01-22 09:40:00,86.25,86.46,86.17,86.2,15103.0,86.25,86.46,86.17,86.2,15103.0
2021-01-22 09:45:00,86.22,86.29,85.77,85.84,26418.0,86.22,86.29,85.77,85.84,26418.0
2021-01-22 09:50:00,85.84,86.01,85.36,85.85,78529.0,85.84,86.01,85.36,85.85,78529.0
2021-01-22 09:55:00,85.88,86.05,85.78,85.81,22564.0,85.88,86.05,85.78,85.81,22564.0
2021-01-22 10:00:00,85.81,86.15,85.8,86.0,22662.0,85.81,86.15,85.8,86.0,22662.0
2021-01-22 10:05:00,86.0,86.22,85.89,86.2,24752.0,86.0,86.22,85.89,86.2,24752.0
2021-01-22 10:10:00,86.18,86.2,85.91,85.92,39011.0,86.18,86.2,85.91,85.92,39011.0
2021-01-22 10:15:00,85.92,86.04,85.89,86.01,13057.0,85.92,86.04,85.89,86.01,13057.0
2021-01-22 10:20:00,86.02,86.02,85.65,85.65,30873.0,86.02,86.02,85.65,85.65,30873.0
2021-01-22 10:25:00,85.66,85.91,85.6,85.82,34276.0,85.66,85.91,85.6,85.82,34276.0
2021-01-22 10:30:00,85.8,85.95,85.77,85.77,10465.0,85.8,85.95,85.77,85.77,10465.0
2021-01-22 10:35:00,85.81,85.96,85.8,85.96,9292.0,85.81,85.96,85.8,85.96,9292.0
2021-01-22 10:40:00,85.97,86.09,85.88,86.09,18555.0,85.97,86.09,85.88,86.09,18555.0
2021-01-22 10:45:00,86.11,86.23,86.07,86.17,8572.0,86.11,86.23,86.07,86.17,8572.0
2021-01-22 10:50:00,86.16,86.25,86.14,86.23,6580.0,86.16,86.25,86.14,86.23,6580.0
2021-01-22 10:55:00,86.25,86.25,86.1,86.1,19242.0,86.25,86.25,86.1,86.1,19242.0
2021-01-22 11:00:00,86.1,86.13,86.04,86.09,9942.0,86.1,86.13,86.04,86.09,9942.0
2021-01-22 11:05:00,86.11,86.16,85.97,85.99,10646.0,86.11,86.16,85.97,85.99,10646.0
2021-01-22 11:10:00,85.98,86.04,85.88,85.88,15012.0,85.98,86.04,85.88,85.88,15012.0
2021-01-22 11:15:00,85.91,86.06,85.9,86.01,14167.0,85.91,86.06,85.9,86.01,14167.0
2021-01-22 11:20:00,85.99,86.02,85.9,85.9,16104.0,85.99,86.02,85.9,85.9,16104.0
2021-01-22 11:25:00,85.89,86.0,85.89,86.0,17963.0,85.89,86.0,85.89,86.0,17963.0
2021-01-22 11:30:00,86.0,86.09,85.96,86.09,8739.0,86.0,86.09,85.96,86.09,8739.0
2021-01-22 11:35:00,86.11,86.17,86.05,86.12,11937.0,86.11,86.17,86.05,86.12,11937.0
2021-01-22 11:40:00,86.13,86.35,86.13,86.3,7544.0,86.13,86.35,86.13,86.3,7544.0
2021-01-22 11:45:00,86.32,86.33,86.23,86.26,9928.0,86.32,86.33,86.23,86.26,9928.0
2021-01-22 11:50:00,86.26,86.31,86.21,86.23,10523.0,86.26,86.31,86.21,86.23,10523.0
2021-01-22 11:55:00,86.23,86.24,86.03,86.12,8510.0,86.23,86.24,86.03,86.12,8510.0
2021-01-22 12:00:00,86.11,86.12,86.02,86.04,9694.0,86.11,86.12,86.02,86.04,9694.0
2021-01-22 12:05:00,86.04,86.08,86.02,86.06,10660.0,86.04,86.08,86.02,86.06,10660.0
2021-01-22 12:10:00,86.06,86.14,86.04,86.05,8961.0,86.06,86.14,86.04,86.05,8961.0
2021-01-22 12:15:00,86.04,86.13,86.04,86.06,8609.0,86.04,86.13,86.04,86.06,8609.0
2021-01-22 12:20:00,86.05,86.05,85.97,85.99,9726.0,86.05,86.05,85.97,85.99,9726.0
2021-01-22 12:25:00,85.98,86.0,85.91,85.92,12882.0,85.98,86.0,85.91,85.92,12882.0
2021-01-22 12:30:00,85.93,86.0,85.88,85.95,10689.0,85.93,86.0,85.88,85.95,10689.0
2021-01-22 12:35:00,85.95,85.99,85.91,85.99,15705.0,85.95,85.99,85.91,85.99,15705.0
2021-01-22 12:40:00,86.0,86.06,86.0,86.03,5775.0,86.0,86.06,86.0,86.03,5775.0
2021-01-22 12:45:00,86.01,86.03,85.9,85.96,8183.0,86.01,86.03,85.9,85.96,8183.0
2021-01-22 12:50:00,85.95,86.0,85.94,85.97,8330.0,85.95,86.0,85.94,85.97,8330.0
2021-01-22 12:55:00,85.96,85.96,85.8,85.81,11214.0,85.96,85.96,85.8,85.81,11214.0
2021-01-22 13:00:00,85.79,85.91,85.78,85.86,10875.0,85.79,85.91,85.78,85.86,10875.0
2021-01-22 13:05:00,85.86,85.88,85.79,85.8,8676.0,85.86,85.88,85.79,85.8,8676.0
2021-01-22 13:10:00,85.78,85.79,85.7,85.75,22005.0,85.78,85.79,85.7,85.75,22005.0
2021-01-22 13:15:00,85.76,85.8,85.73,85.79,21811.0,85.76,85.8,85.73,85.79,21811.0
2021-01-22 13:20:00,85.79,85.79,85.65,85.65,19823.0,85.79,85.79,85.65,85.65,19823.0
2021-01-22 13:25:00,85.65,85.72,85.58,85.6,18401.0,85.65,85.72,85.58,85.6,18401.0
2021-01-22 13:30:00,85.58,85.63,85.53,85.59,18671.0,85.58,85.63,85.53,85.59,18671.0
2021-01-22 13:35:00,85.6,85.65,85.55,85.63,22440.0,85.6,85.65,85.55,85.63,22440.0
2021-01-22 13:40:00,85.64,85.66,85.57,85.59,14727.0,85.64,85.66,85.57,85.59,14727.0
2021-01-22 13:45:00,85.59,85.59,85.36,85.4,317774.0,85.59,85.59,85.36,85.4,317774.0
2021-01-22 13:50:00,85.37,85.39,85.21,85.21,38466.0,85.37,85.39,85.21,85.21,38466.0
2021-01-22 13:55:00,85.23,85.51,85.22,85.4,40061.0,85.23,85.51,85.22,85.4,40061.0
2021-01-22 14:00:00,85.41,85.42,85.25,85.27,17713.0,85.41,85.42,85.25,85.27,17713.0
2021-01-22 14:05:00,85.26,85.53,85.26,85.4,26670.0,85.26,85.53,85.26,85.4,26670.0
2021-01-22 14:10:00,85.39,85.41,85.22,85.29,24180.0,85.39,85.41,85.22,85.29,24180.0
2021-01-22 14:15:00,85.31,85.33,85.25,85.25,21282.0,85.31,85.33,85.25,85.25,21282.0
2021-01-22 14:20:00,85.25,85.52,85.25,85.48,19961.0,85.25,85.52,85.25,85.48,19961.0
2021-01-22 14:25:00,85.48,85.51,85.4,85.4,12944.0,85.48,85.51,85.4,85.4,12944.0
2021-01-22 14:30:00,85.4,85.52,85.4,85.52,25910.0,85.4,85.52,85.4,85.52,25910.0
2021-01-22 14:35:00,85.53,85.6,85.5,85.53,17848.0,85.53,85.6,85.5,85.53,17848.0
2021-01-22 14:40:00,85.53,85.55,85.47,85.49,18329.0,85.53,85.55,85.47,85.49,18329.0
2021-01-22 14:45:00,85.49,85.65,85.48,85.62,28025.0,85.49,85.65,85.48,85.62,28025.0
2021-01-22 14:50:00,85.61,85.78,85.61,85.76,22536.0,85.61,85.78,85.61,85.76,22536.0
2021-01-22 14:55:00,85.76,85.87,85.75,85.79,27918.0,85.76,85.87,85.75,85.79,27918.0
2021-01-22 15:00:00,85.8,85.81,85.61,85.67,26484.0,85.8,85.81,85.61,85.67,26484.0
2021-01-22 15:05:00,85.66,85.71,85.6,85.67,24046.0,85.66,85.71,85.6,85.67,24046.0
2021-01-22 15:10:00,85.67,85.68,85.51,85.58,26885.0,85.67,85.68,85.51,85.58,26885.0
2021-01-22 15:15:00,85.59,85.71,85.59,85.67,61253.0,85.59,85.71,85.59,85.67,61253.0
2021-01-22 15:20:00,85.67,85.8,85.67,85.76,32820.0,85.67,85.8,85.67,85.76,32820.0
2021-01-22 15:25:00,85.76,85.76,85.65,85.66,32626.0,85.76,85.76,85.65,85.66,32626.0
2021-01-22 15:30:00,85.65,85.65,85.51,85.51,45737.0,85.65,85.65,85.51,85.51,45737.0
2021-01-22 15:35:00,85.51,85.55,85.39,85.4,45973.0,85.51,85.55,85.39,85.4,45973.0
2021-01-22 15:40:00,85.4,85.52,85.37,85.44,57591.0,85.4,85.52,85.37,85.44,57591.0
2021-01-22 15:45:00,85.43,85.68,85.41,85.64,123330.0,85.43,85.68,85.41,85.64,123330.0
2021-01-22 15:50:00,85.64,85.76,85.57,85.74,104075.0,85.64,85.76,85.57,85.74,104075.0
2021-01-22 15:55:00,85.75,85.75,85.48,85.52,194587.0,85.75,85.75,85.48,85.52,194587.0
2021-01-25 09:30:00,85.39,85.5,85.02,85.47,111082.0,85.39,85.5,85.02,85.47,111082.0
2021-01-25 09:35:00,85.5,85.66,85.24,85.62,22143.0,85.5,85.66,85.24,85.62,22143.0
2021-01-25 09:40:00,85.68,85.88,85.54,85.88,20392.0,85.68,85.88,85.54,85.88,20392.0
2021-01-25 09:45:00,85.85,86.15,85.85,85.99,31351.0,85.85,86.15,85.85,85.99,31351.0
2021-01-25 09:50:00,86.01,86.1,85.87,86.05,29994.0,86.01,86.1,85.87,86.05,29994.0
2021-01-25 09:55:00,86.05,86.31,86.05,86.1,33845.0,86.05,86.31,86.05,86.1,33845.0
2021-01-25 10:00:00,86.09,86.14,85.73,85.78,23682.0,86.09,86.14,85.73,85.78,23682.0
2021-01-25 10:05:00,85.76,85.87,85.63,85.7,24526.0,85.76,85.87,85.63,85.7,24526.0
2021-01-25 10:10:00,85.73,85.91,85.65,85.89,27766.0,85.73,85.91,85.65,85.89,27766.0
2021-01-25 10:15:00,85.92,86.01,85.84,85.9,26774.0,85.92,86.01,85.84,85.9,26774.0
2021-01-25 10:20:00,85.88,86.05,85.88,85.89,57410.0,85.88,86.05,85.88,85.89,57410.0
2021-01-25 10:25:00,85.89,85.92,85.72,85.88,25451.0,85.89,85.92,85.72,85.88,25451.0
2021-01-25 10:30:00,85.89,85.91,85.76,85.88,16350.0,85.89,85.91,85.76,85.88,16350.0
2021-01-25 10:35:00,85.89,85.91,85.79,85.89,21040.0,85.89,85.91,85.79,85.89,21040.0
2021-01-25 10:40:00,85.89,85.92,85.78,85.88,26089.0,85.89,85.92,85.78,85.88,26089.0
2021-01-25 10:45:00,85.85,85.98,85.85,85.89,26051.0,85.85,85.98,85.85,85.89,26051.0
2021-01-25 10:50:00,85.88,85.88,85.64,85.81,18039.0,85.88,85.88,85.64,85.81,18039.0
2021-01-25 10:55:00,85.82,85.84,85.54,85.62,18743.0,85.82,85.84,85.54,85.62,18743.0
2021-01-25 11:00:00,85.6,85.69,84.85,84.95,37015.0,85.6,85.69,84.85,84.95,37015.0
2021-01-25 11:05:00,84.99,85.13,84.6,84.65,53111.0,84.99,85.13,84.6,84.65,53111.0
2021-01-25 11:10:00,84.63,85.12,84.63,84.92,25609.0,84.63,85.12,84.63,84.92,25609.0
2021-01-25 11:15:00,84.91,84.92,84.72,84.72,28947.0,84.91,84.92,84.72,84.72,28947.0
2021-01-25 11:20:00,84.75,84.88,84.69,84.82,19476.0,84.75,84.88,84.69,84.82,19476.0
2021-01-25 11:25:00,84.84,85.09,84.82,84.91,30627.0,84.84,85.09,84.82,84.91,30627.0
2021-01-25 11:30:00,84.87,85.01,84.74,84.91,20478.0,84.87,85.01,84.74,84.91,20478.0
2021-01-25 11:35:00,84.94,85.0,84.86,84.95,26720.0,84.94,85.0,84.86,84.95,26720.0
2021-01-25 11:40:00,84.97,85.12,84.92,85.1,22787.0,84.97,85.12,84.92,85.1,22787.0
2021-01-25 11:45:00,85.13,85.22,84.98,85.01,16620.0,85.13,85.22,84.98,85.01,16620.0
2021-01-25 11:50:00,85.01,85.3,85.01,85.24,14321.0,85.01,85.3,85.01,85.24,14321.0
2021-01-25 11:55:00,85.26,85.27,85.12,85.22,279685.0,85.26,85.27,85.12,85.22,279685.0
2021-01-25 12:00:00,85.27,85.56,85.23,85.56,13380.0,85.27,85.56,85.23,85.56,13380.0
2021-01-25 12:05:00,85.56,85.57,85.23,85.34,21224.0,85.56,85.57,85.23,85.34,21224.0
2021-01-25 12:10:00,85.32,85.45,85.31,85.45,10536.0,85.32,85.45,85.31,85.45,10536.0
2021-01-25 12:15:00,85.45,85.53,85.23,85.46,21454.0,85.45,85.53,85.23,85.46,21454.0
2021-01-25 12:20:00,85.51,85.66,85.26,85.28,14345.0,85.51,85.66,85.26,85.28,14345.0
2021-01-25 12:25:00,85.28,85.33,85.18,85.31,17006.0,85.28,85.33,85.18,85.31,17006.0
2021-01-25 12:30:00,85.28,85.52,85.19,85.51,8962.0,85.28,85.52,85.19,85.51,8962.0
2021-01-25 12:35:00,85.5,85.51,85.16,85.16,23869.0,85.5,85.51,85.16,85.16,23869.0
2021-01-25 12:40:00,85.15,85.3,85.11,85.17,14362.0,85.15,85.3,85.11,85.17,14362.0
2021-01-25 12:45:00,85.19,85.31,85.19,85.23,11730.0,85.19,85.31,85.19,85.23,11730.0
2021-01-25 12:50:00,85.27,85.35,85.24,85.26,10386.0,85.27,85.35,85.24,85.26,10386.0
2021-01-25 12:55:00,85.28,85.36,85.25,85.29,20797.0,85.28,85.36,85.25,85.29,20797.0
2021-01-25 13:00:00,85.31,85.36,85.25,85.28,14265.0,85.31,85.36,85.25,85.28,14265.0
2021-01-25 13:05:00,85.29,85.32,85.17,85.23,10513.0,85.29,85.32,85.17,85.23,10513.0
2021-01-25 13:10:00,85.23,85.39,85.14,85.27,31331.0,85.23,85.39,85.14,85.27,31331.0
2021-01-25 13:15:00,85.29,85.36,85.25,85.3,15134.0,85.29,85.36,85.25,85.3,15134.0
2021-01-25 13:20:00,85.29,85.39,85.29,85.35,27914.0,85.29,85.39,85.29,85.35,27914.0
2021-01-25 13:25:00,85.35,85.43,85.33,85.4,27058.0,85.35,85.43,85.33,85.4,27058.0
2021-01-25 13:30:00,85.4,85.53,85.4,85.49,22209.0,85.4,85.53,85.4,85.49,22209.0
2021-01-25 13:35:00,85.51,85.54,85.4,85.45,22315.0,85.51,85.54,85.4,85.45,22315.0
2021-01-25 13:40:00,85.45,85.54,85.45,85.5,20978.0,85.45,85.54,85.45,85.5,20978.0
2021-01-25 13:45:00,85.51,85.55,85.4,85.55,11567.0,85.51,85.55,85.4,85.55,11567.0
2021-01-25 13:50:00,85.56,85.59,85.48,85.49,11036.0,85.56,85.59,85.48,85.49,11036.0
2021-01-25 13:55:00,85.51,85.63,85.47,85.58,18879.0,85.51,85.63,85.47,85.58,18879.0
2021-01-25 14:00:00,85.61,85.65,85.53,85.62,12844.0,85.61,85.65,85.53,85.62,12844.0
2021-01-25 14:05:00,85.63,85.78,85.61,85.68,18546.0,85.63,85.78,85.61,85.68,18546.0
2021-01-25 14:10:00,85.68,85.77,85.62,85.73,21862.0,85.68,85.77,85.62,85.73,21862.0
2021-01-25 14:15:00,85.75,85.82,85.72,85.81,16830.0,85.75,85.82,85.72,85.81,16830.0
2021-01-25 14:20:00,85.82,85.85,85.73,85.73,15917.0,85.82,85.85,85.73,85.73,15917.0
2021-01-25 14:25:00,85.74,85.84,85.71,85.83,13576.0,85.74,85.84,85.71,85.83,13576.0
2021-01-25 14:30:00,85.85,85.9,85.73,85.75,11438.0,85.85,85.9,85.73,85.75,11438.0
2021-01-25 14:35:00,85.75,85.83,85.6,85.62,12880.0,85.75,85.83,85.6,85.62,12880.0
2021-01-25 14:40:00,85.61,85.61,85.46,85.46,11906.0,85.61,85.61,85.46,85.46,11906.0
2021-01-25 14:45:00,85.46,85.51,85.42,85.45,20402.0,85.46,85.51,85.42,85.45,20402.0
2021-01-25 14:50:00,85.44,85.51,85.4,85.51,14361.0,85.44,85.51,85.4,85.51,14361.0
2021-01-25 14:55:00,85.51,85.53,85.39,85.46,13482.0,85.51,85.53,85.39,85.46,13482.0
2021-01-25 15:00:00,85.45,85.56,85.45,85.48,19956.0,85.45,85.56,85.45,85.48,19956.0
2021-01-25 15:05:00,85.49,85.54,85.44,85.45,18556.0,85.49,85.54,85.44,85.45,18556.0
2021-01-25 15:10:00,85.47,85.47,85.27,85.28,17539.0,85.47,85.47,85.27,85.28,17539.0
2021-01-25 15:15:00,85.25,85.52,85.24,85.5,25160.0,85.25,85.52,85.24,85.5,25160.0
2021-01-25 15:20:00,85.5,85.63,85.46,85.63,44644.0,85.5,85.63,85.46,85.63,44644.0
2021-01-25 15:25:00,85.65,85.76,85.65,85.67,23945.0,85.65,85.76,85.65,85.67,23945.0
2021-01-25 15:30:00,85.67,85.67,85.5,85.58,30865.0,85.67,85.67,85.5,85.58,30865.0
2021-01-25 15:35:00,85.56,85.61,85.48,85.52,37284.0,85.56,85.61,85.48,85.52,37284.0
2021-01-25 15:40:00,85.52,85.61,85.49,85.6,34136.0,85.52,85.61,85.49,85.6,34136.0
2021-01-25 15:45:00,85.6,85.63,85.5,85.54,48326.0,85.6,85.63,85.5,85.54,48326.0
2021-01-25 15:50:00,85.54,85.73,85.52,85.73,64654.0,85.54,85.73,85.52,85.73,64654.0
2021-01-25 15:55:00,85.71,85.96,85.67,85.9,173264.0,85.71,85.96,85.67,85.9,173264.0
2021-01-26 09:30:00,84.6,85.43,84.03,85.03,122429.0,84.6,85.43,84.03,85.03,122429.0
2021-01-26 09:35:00,85.01,85.6,84.74,85.55,23302.0,85.01,85.6,84.74,85.55,23302.0
2021-01-26 09:40:00,85.69,85.98,85.59,85.94,13785.0,85.69,85.98,85.59,85.94,13785.0
2021-01-26 09:45:00,85.96,86.27,85.96,86.1,17088.0,85.96,86.27,85.96,86.1,17088.0
2021-01-26 09:50:00,86.01,86.12,85.83,86.01,22310.0,86.01,86.12,85.83,86.01,22310.0
2021-01-26 09:55:00,86.05,86.21,85.94,86.02,23900.0,86.05,86.21,85.94,86.02,23900.0
2021-01-26 10:00:00,86.13,86.4,86.13,86.29,16557.0,86.13,86.4,86.13,86.29,16557.0
2021-01-26 10:05:00,86.3,86.42,85.97,86.42,53106.0,86.3,86.42,85.97,86.42,53106.0
2021-01-26 10:10:00,86.39,86.44,86.2,86.33,24254.0,86.39,86.44,86.2,86.33,24254.0
2021-01-26 10:15:00,86.36,86.37,85.91,86.07,19847.0,86.36,86.37,85.91,86.07,19847.0
2021-01-26 10:20:00,86.07,86.13,85.91,86.06,23884.0,86.07,86.13,85.91,86.06,23884.0
2021-01-26 10:25:00,86.05,86.15,86.0,86.09,27786.0,86.05,86.15,86.0,86.09,27786.0
2021-01-26 10:30:00,86.12,86.14,86.02,86.05,20798.0,86.12,86.14,86.02,86.05,20798.0
2021-01-26 10:35:00,86.07,86.12,85.98,86.06,23789.0,86.07,86.12,85.98,86.06,23789.0
2021-01-26 10:40:00,86.07,86.14,86.04,86.04,9943.0,86.07,86.14,86.04,86.04,9943.0
2021-01-26 10:45:00,86.04,86.07,85.92,86.01,9270.0,86.04,86.07,85.92,86.01,9270.0
2021-01-26 10:50:00,85.98,86.09,85.92,85.98,16971.0,85.98,86.09,85.92,85.98,16971.0
2021-01-26 10:55:00,85.99,86.12,85.93,86.12,9851.0,85.99,86.12,85.93,86.12,9851.0
2021-01-26 11:00:00,86.09,86.18,86.03,86.03,12378.0,86.09,86.18,86.03,86.03,12378.0
2021-01-26 11:05:00,86.09,86.09,85.59,85.69,18833.0,86.09,86.09,85.59,85.69,18833.0
2021-01-26 11:10:00,85.69,85.92,85.67,85.86,19310.0,85.69,85.92,85.67,85.86,19310.0
2021-01-26 11:15:00,85.87,86.02,85.86,85.97,14431.0,85.87,86.02,85.86,85.97,14431.0
2021-01-26 11:20:00,86.0,86.16,85.97,86.15,5769.0,86.0,86.16,85.97,86.15,5769.0
2021-01-26 11:25:00,86.1,86.32,86.09,86.27,7892.0,86.1,86.32,86.09,86.27,7892.0
2021-01-26 11:30:00,86.26,86.31,86.1,86.16,22046.0,86.26,86.31,86.1,86.16,22046.0
2021-01-26 11:35:00,86.15,86.19,86.07,86.11,13557.0,86.15,86.19,86.07,86.11,13557.0
2021-01-26 11:40:00,86.08,86.15,86.0,86.09,12100.0,86.08,86.15,86.0,86.09,12100.0
2021-01-26 11:45:00,86.11,86.16,85.95,85.95,13755.0,86.11,86.16,85.95,85.95,13755.0
2021-01-26 11:50:00,85.97,86.04,85.94,86.0,11694.0,85.97,86.04,85.94,86.0,11694.0
2021-01-26 11:55:00,86.0,86.06,85.96,86.0,23633.0,86.0,86.06,85.96,86.0,23633.0
2021-01-26 12:00:00,86.03,86.54,86.0,86.5,61956.0,86.03,86.54,86.0,86.5,61956.0
2021-01-26 12:05:00,86.52,86.79,86.51,86.74,23398.0,86.52,86.79,86.51,86.74,23398.0
2021-01-26 12:10:00,86.74,87.07,86.73,87.01,29159.0,86.74,87.07,86.73,87.01,29159.0
2021-01-26 12:15:00,87.04,87.06,86.85,86.91,17628.0,87.04,87.06,86.85,86.91,17628.0
2021-01-26 12:20:00,86.9,87.03,86.87,87.01,19121.0,86.9,87.03,86.87,87.01,19121.0
2021-01-26 12:25:00,86.99,87.17,86.97,87.17,15633.0,86.99,87.17,86.97,87.17,15633.0
2021-01-26 12:30:00,87.12,87.25,87.07,87.16,33972.0,87.12,87.25,87.07,87.16,33972.0
2021-01-26 12:35:00,87.15,87.21,86.96,86.98,16620.0,87.15,87.21,86.96,86.98,16620.0
2021-01-26 12:40:00,87.0,87.05,86.88,86.94,8751.0,87.0,87.05,86.88,86.94,8751.0
2021-01-26 12:45:00,86.97,87.16,86.97,87.1,7879.0,86.97,87.16,86.97,87.1,7879.0
2021-01-26 12:50:00,87.18,87.22,87.13,87.2,14866.0,87.18,87.22,87.13,87.2,14866.0
2021-01-26 12:55:00,87.2,87.33,87.18,87.31,25039.0,87.2,87.33,87.18,87.31,25039.0
2021-01-26 13:00:00,87.31,87.34,86.96,87.04,12741.0,87.31,87.34,86.96,87.04,12741.0
2021-01-26 13:05:00,87.02,87.13,86.9,87.06,7236.0,87.02,87.13,86.9,87.06,7236.0
2021-01-26 13:10:00,87.1,87.14,87.07,87.08,5064.0,87.1,87.14,87.07,87.08,5064.0
2021-01-26 13:15:00,87.08,87.21,87.07,87.18,5609.0,87.08,87.21,87.07,87.18,5609.0
2021-01-26 13:20:00,87.18,87.18,86.98,86.98,6871.0,87.18,87.18,86.98,86.98,6871.0
2021-01-26 13:25:00,87.0,87.12,86.93,87.12,20334.0,87.0,87.12,86.93,87.12,20334.0
2021-01-26 13:30:00,87.13,87.35,87.12,87.28,8389.0,87.13,87.35,87.12,87.28,8389.0
2021-01-26 13:35:00,87.27,87.39,87.26,87.39,8825.0,87.27,87.39,87.26,87.39,8825.0
2021-01-26 13:40:00,87.4,87.68,87.38,87.64,17693.0,87.4,87.68,87.38,87.64,17693.0
2021-01-26 13:45:00,87.64,87.84,87.63,87.84,9443.0,87.64,87.84,87.63,87.84,9443.0
2021-01-26 13:50:00,87.81,87.84,87.59,87.69,21161.0,87.81,87.84,87.59,87.69,21161.0
2021-01-26 13:55:00,87.71,87.77,87.33,87.33,15499.0,87.71,87.77,87.33,87.33,15499.0
2021-01-26 14:00:00,87.35,87.35,87.2,87.33,15064.0,87.35,87.35,87.2,87.33,15064.0
2021-01-26 14:05:00,87.34,87.49,87.31,87.45,12153.0,87.34,87.49,87.31,87.45,12153.0
2021-01-26 14:10:00,87.47,87.48,87.34,87.34,7912.0,87.47,87.48,87.34,87.34,7912.0
2021-01-26 14:15:00,87.36,87.37,87.26,87.26,6232.0,87.36,87.37,87.26,87.26,6232.0
2021-01-26 14:20:00,87.27,87.4,87.27,87.3,12522.0,87.27,87.4,87.27,87.3,12522.0
2021-01-26 14:25:00,87.31,87.32,87.05,87.14,8457.0,87.31,87.32,87.05,87.14,8457.0
2021-01-26 14:30:00,87.13,87.22,87.12,87.18,8233.0,87.13,87.22,87.12,87.18,8233.0
2021-01-26 14:35:00,87.18,87.18,87.08,87.14,7915.0,87.18,87.18,87.08,87.14,7915.0
2021-01-26 14:40:00,87.13,87.13,87.01,87.05,7520.0,87.13,87.13,87.01,87.05,7520.0
2021-01-26 14:45:00,87.01,87.03,86.92,86.98,11251.0,87.01,87.03,86.92,86.98,11251.0
2021-01-26 14:50:00,86.98,87.04,86.95,87.02,7667.0,86.98,87.04,86.95,87.02,7667.0
2021-01-26 14:55:00,87.0,87.17,87.0,87.16,9866.0,87.0,87.17,87.0,87.16,9866.0
2021-01-26 15:00:00,87.18,87.2,87.06,87.15,9776.0,87.18,87.2,87.06,87.15,9776.0
2021-01-26 15:05:00,87.12,87.12,86.95,87.06,11242.0,87.12,87.12,86.95,87.06,11242.0
2021-01-26 15:10:00,87.06,87.06,86.91,86.94,10716.0,87.06,87.06,86.91,86.94,10716.0
2021-01-26 15:15:00,86.94,86.94,86.82,86.82,17869.0,86.94,86.94,86.82,86.82,17869.0
2021-01-26 15:20:00,86.82,86.94,86.79,86.93,17461.0,86.82,86.94,86.79,86.93,17461.0
2021-01-26 15:25:00,86.92,86.99,86.87,86.95,8564.0,86.92,86.99,86.87,86.95,8564.0
2021-01-26 15:30:00,86.95,86.97,86.83,86.86,28722.0,86.95,86.97,86.83,86.86,28722.0
2021-01-26 15:35:00,86.86,86.88,86.79,86.79,21291.0,86.86,86.88,86.79,86.79,21291.0
2021-01-26 15:40:00,86.79,86.82,86.71,86.79,20842.0,86.79,86.82,86.71,86.79,20842.0
2021-01-26 15:45:00,86.8,86.83,86.67,86.71,25379.0,86.8,86.83,86.67,86.71,25379.0
2021-01-26 15:50:00,86.71,86.81,86.62,86.62,35226.0,86.71,86.81,86.62,86.62,35226.0
2021-01-26 15:55:00,86.61,86.69,86.46,86.55,108291.0,86.61,86.69,86.46,86.55,108291.0
2021-01-27 09:30:00,85.8,85.8,84.71,85.07,79737.0,85.8,85.8,84.71,85.07,79737.0
2021-01-27 09:35:00,85.22,85.55,84.74,85.22,33622.0,85.22,85.55,84.74,85.22,33622.0
2021-01-27 09:40:00,85.22,85.22,84.68,84.77,17989.0,85.22,85.22,84.68,84.77,17989.0
2021-01-27 09:45:00,84.68,85.43,84.68,85.18,20666.0,84.68,85.43,84.68,85.18,20666.0
2021-01-27 09:50:00,85.17,85.36,84.78,85.01,17863.0,85.17,85.36,84.78,85.01,17863.0
2021-01-27 09:55:00,85.1,85.49,85.09,85.44,25878.0,85.1,85.49,85.09,85.44,25878.0
2021-01-27 10:00:00,85.42,85.48,85.24,85.42,18110.0,85.42,85.48,85.24,85.42,18110.0
2021-01-27 10:05:00,85.42,85.76,85.41,85.66,31668.0,85.42,85.76,85.41,85.66,31668.0
2021-01-27 10:10:00,85.67,85.84,85.6,85.69,27288.0,85.67,85.84,85.6,85.69,27288.0
2021-01-27 10:15:00,85.67,85.67,84.91,85.04,28177.0,85.67,85.67,84.91,85.04,28177.0
2021-01-27 10:20:00,85.05,85.24,85.04,85.05,14944.0,85.05,85.24,85.04,85.05,14944.0
2021-01-27 10:25:00,85.02,85.21,84.9,85.12,12495.0,85.02,85.21,84.9,85.12,12495.0
2021-01-27 10:30:00,85.09,85.19,84.66,84.8,17771.0,85.09,85.19,84.66,84.8,17771.0
2021-01-27 10:35:00,84.8,84.86,84.71,84.77,15801.0,84.8,84.86,84.71,84.77,15801.0
2021-01-27 10:40:00,84.8,85.13,84.76,85.11,11338.0,84.8,85.13,84.76,85.11,11338.0
2021-01-27 10:45:00,85.13,85.39,84.99,85.37,11625.0,85.13,85.39,84.99,85.37,11625.0
2021-01-27 10:50:00,85.36,85.43,85.22,85.24,12108.0,85.36,85.43,85.22,85.24,12108.0
2021-01-27 10:55:00,85.25,85.45,85.22,85.4,12048.0,85.25,85.45,85.22,85.4,12048.0
2021-01-27 11:00:00,85.39,85.39,84.87,84.91,12703.0,85.39,85.39,84.87,84.91,12703.0
2021-01-27 11:05:00,84.91,85.03,84.85,84.88,18909.0,84.91,85.03,84.85,84.88,18909.0
2021-01-27 11:10:00,84.88,85.02,84.84,84.91,13129.0,84.88,85.02,84.84,84.91,13129.0
2021-01-27 11:15:00,84.94,84.96,84.59,84.7,24058.0,84.94,84.96,84.59,84.7,24058.0
2021-01-27 11:20:00,84.72,84.96,84.69,84.94,12502.0,84.72,84.96,84.69,84.94,12502.0
2021-01-27 11:25:00,84.91,84.94,84.77,84.77,24035.0,84.91,84.94,84.77,84.77,24035.0
2021-01-27 11:30:00,84.79,84.93,84.74,84.75,16680.0,84.79,84.93,84.74,84.75,16680.0
2021-01-27 11:35:00,84.75,85.01,84.66,84.92,10375.0,84.75,85.01,84.66,84.92,10375.0
2021-01-27 11:40:00,84.9,85.07,84.87,84.9,10123.0,84.9,85.07,84.87,84.9,10123.0
2021-01-27 11:45:00,84.91,85.12,84.79,84.79,11732.0,84.91,85.12,84.79,84.79,11732.0
2021-01-27 11:50:00,84.74,84.86,84.7,84.7,10302.0,84.74,84.86,84.7,84.7,10302.0
2021-01-27 11:55:00,84.73,84.73,84.38,84.43,71961.0,84.73,84.73,84.38,84.43,71961.0
2021-01-27 12:00:00,84.45,84.55,84.25,84.31,20734.0,84.45,84.55,84.25,84.31,20734.0
2021-01-27 12:05:00,84.31,84.36,84.23,84.23,25365.0,84.31,84.36,84.23,84.23,25365.0
2021-01-27 12:10:00,84.25,84.41,84.23,84.39,18468.0,84.25,84.41,84.23,84.39,18468.0
2021-01-27 12:15:00,84.42,84.68,84.41,84.68,10659.0,84.42,84.68,84.41,84.68,10659.0
2021-01-27 12:20:00,84.73,84.74,84.61,84.63,10908.0,84.73,84.74,84.61,84.63,10908.0
2021-01-27 12:25:00,84.64,84.72,84.61,84.7,9809.0,84.64,84.72,84.61,84.7,9809.0
2021-01-27 12:30:00,84.7,84.7,84.36,84.41,22396.0,84.7,84.7,84.36,84.41,22396.0
2021-01-27 12:35:00,84.43,84.94,84.31,84.93,96467.0,84.43,84.94,84.31,84.93,96467.0
2021-01-27 12:40:00,84.95,85.34,84.91,85.3,19794.0,84.95,85.34,84.91,85.3,19794.0
2021-01-27 12:45:00,85.34,85.48,85.29,85.36,16173.0,85.34,85.48,85.29,85.36,16173.0
2021-01-27 12:50:00,85.42,85.58,85.36,85.5,12035.0,85.42,85.58,85.36,85.5,12035.0
2021-01-27 12:55:00,85.47,85.64,85.43,85.64,18944.0,85.47,85.64,85.43,85.64,18944.0
2021-01-27 13:00:00,85.63,85.82,85.6,85.66,22372.0,85.63,85.82,85.6,85.66,22372.0
2021-01-27 13:05:00,85.66,85.98,85.56,85.98,26087.0,85.66,85.98,85.56,85.98,26087.0
2021-01-27 13:10:00,85.95,85.98,85.59,85.72,40105.0,85.95,85.98,85.59,85.72,40105.0
2021-01-27 13:15:00,85.72,85.76,85.61,85.76,20701.0,85.72,85.76,85.61,85.76,20701.0
2021-01-27 13:20:00,85.77,85.8,85.57,85.64,12463.0,85.77,85.8,85.57,85.64,12463.0
2021-01-27 13:25:00,85.66,85.81,85.59,85.77,7237.0,85.66,85.81,85.59,85.77,7237.0
2021-01-27 13:30:00,85.76,85.91,85.62,85.91,13560.0,85.76,85.91,85.62,85.91,13560.0
2021-01-27 13:35:00,85.91,85.99,85.86,85.87,13425.0,85.91,85.99,85.86,85.87,13425.0
2021-01-27 13:40:00,85.84,85.91,85.81,85.82,12285.0,85.84,85.91,85.81,85.82,12285.0
2021-01-27 13:45:00,85.81,85.94,85.81,85.93,32057.0,85.81,85.94,85.81,85.93,32057.0
2021-01-27 13:50:00,85.91,85.93,85.81,85.9,44910.0,85.91,85.93,85.81,85.9,44910.0
2021-01-27 13:55:00,85.88,85.88,85.55,85.55,14549.0,85.88,85.88,85.55,85.55,14549.0
2021-01-27 14:00:00,85.58,85.75,85.51,85.66,23363.0,85.58,85.75,85.51,85.66,23363.0
2021-01-27 14:05:00,85.63,85.85,85.54,85.73,45798.0,85.63,85.85,85.54,85.73,45798.0
2021-01-27 14:10:00,85.74,85.77,85.56,85.58,29676.0,85.74,85.77,85.56,85.58,29676.0
2021-01-27 14:15:00,85.58,85.61,85.02,85.07,68759.0,85.58,85.61,85.02,85.07,68759.0
2021-01-27 14:20:00,85.06,85.3,84.99,85.28,20473.0,85.06,85.3,84.99,85.28,20473.0
2021-01-27 14:25:00,85.28,85.34,85.22,85.23,14931.0,85.28,85.34,85.22,85.23,14931.0
2021-01-27 14:30:00,85.23,85.41,85.02,85.11,32796.0,85.23,85.41,85.02,85.11,32796.0
2021-01-27 14:35:00,85.09,85.25,84.99,85.23,12809.0,85.09,85.25,84.99,85.23,12809.0
2021-01-27 14:40:00,85.16,85.4,84.99,85.29,14863.0,85.16,85.4,84.99,85.29,14863.0
2021-01-27 14:45:00,85.29,85.31,85.16,85.25,72862.0,85.29,85.31,85.16,85.25,72862.0
2021-01-27 14:50:00,85.28,85.33,85.09,85.23,72234.0,85.28,85.33,85.09,85.23,72234.0
2021-01-27 14:55:00,85.2,85.41,85.12,85.28,24951.0,85.2,85.41,85.12,85.28,24951.0
2021-01-27 15:00:00,85.3,85.37,85.17,85.23,17477.0,85.3,85.37,85.17,85.23,17477.0
2021-01-27 15:05:00,85.25,85.3,85.15,85.22,15425.0,85.25,85.3,85.15,85.22,15425.0
2021-01-27 15:10:00,85.21,85.5,85.2,85.45,15251.0,85.21,85.5,85.2,85.45,15251.0
2021-01-27 15:15:00,85.49,85.5,85.22,85.22,15669.0,85.49,85.5,85.22,85.22,15669.0
2021-01-27 15:20:00,85.22,85.29,84.97,85.02,16151.0,85.22,85.29,84.97,85.02,16151.0
2021-01-27 15:25:00,85.08,85.13,84.77,84.98,36057.0,85.08,85.13,84.77,84.98,36057.0
2021-01-27 15:30:00,84.99,85.12,84.97,85.07,59177.0,84.99,85.12,84.97,85.07,59177.0
2021-01-27 15:35:00,85.06,85.09,84.65,84.96,44170.0,85.06,85.09,84.65,84.96,44170.0
2021-01-27 15:40:00,84.97,85.03,84.71,84.9,55801.0,84.97,85.03,84.71,84.9,55801.0
2021-01-27 15:45:00,84.89,85.02,84.79,85.01,53841.0,84.89,85.02,84.79,85.01,53841.0
2021-01-27 15:50:00,85.0,85.38,84.93,85.23,73518.0,85.0,85.38,84.93,85.23,73518.0
2021-01-27 15:55:00,85.23,85.52,84.84,84.91,245295.0,85.23,85.52,84.84,84.91,245295.0
2021-01-28 09:30:00,82.06,83.35,82.01,83.07,131447.0,82.06,83.35,82.01,83.07,131447.0
2021-01-28 09:35:00,83.07,84.65,82.89,83.68,109607.0,83.07,84.65,82.89,83.68,109607.0
2021-01-28 09:40:00,83.68,84.94,83.68,84.9,49908.0,83.68,84.94,83.68,84.9,49908.0
2021-01-28 09:45:00,84.98,85.6,84.44,84.5,83531.0,84.98,85.6,84.44,84.5,83531.0
2021-01-28 09:50:00,84.56,84.59,84.15,84.19,73166.0,84.56,84.59,84.15,84.19,73166.0
2021-01-28 09:55:00,84.21,85.47,83.87,85.34,95989.0,84.21,85.47,83.87,85.34,95989.0
2021-01-28 10:00:00,85.19,85.33,84.73,85.33,79066.0,85.19,85.33,84.73,85.33,79066.0
2021-01-28 10:05:00,85.36,85.38,84.61,84.62,53404.0,85.36,85.38,84.61,84.62,53404.0
2021-01-28 10:10:00,84.62,84.75,84.35,84.55,303665.0,84.62,84.75,84.35,84.55,303665.0
2021-01-28 10:15:00,84.55,84.74,84.19,84.43,68813.0,84.55,84.74,84.19,84.43,68813.0
2021-01-28 10:20:00,84.43,84.71,83.99,84.05,90389.0,84.43,84.71,83.99,84.05,90389.0
2021-01-28 10:25:00,84.03,84.28,83.77,84.28,87617.0,84.03,84.28,83.77,84.28,87617.0
2021-01-28 10:30:00,84.19,84.88,84.19,84.64,46027.0,84.19,84.88,84.19,84.64,46027.0
2021-01-28 10:35:00,84.64,84.87,84.38,84.46,34527.0,84.64,84.87,84.38,84.46,34527.0
2021-01-28 10:40:00,84.46,84.56,84.22,84.26,126992.0,84.46,84.56,84.22,84.26,126992.0
2021-01-28 10:45:00,84.22,84.42,83.94,84.25,27330.0,84.22,84.42,83.94,84.25,27330.0
2021-01-28 10:50:00,84.3,84.38,83.98,84.23,20897.0,84.3,84.38,83.98,84.23,20897.0
2021-01-28 10:55:00,84.21,84.27,83.89,83.95,62864.0,84.21,84.27,83.89,83.95,62864.0
2021-01-28 11:00:00,84.04,84.87,83.82,84.86,39693.0,84.04,84.87,83.82,84.86,39693.0
2021-01-28 11:05:00,84.8,84.98,84.2,84.25,39395.0,84.8,84.98,84.2,84.25,39395.0
2021-01-28 11:10:00,84.21,84.42,84.04,84.41,25824.0,84.21,84.42,84.04,84.41,25824.0
2021-01-28 11:15:00,84.36,84.4,83.86,83.98,43249.0,84.36,84.4,83.86,83.98,43249.0
2021-01-28 11:20:00,84.0,84.26,83.77,83.98,67508.0,84.0,84.26,83.77,83.98,67508.0
2021-01-28 11:25:00,83.97,84.33,83.97,84.21,19547.0,83.97,84.33,83.97,84.21,19547.0
2021-01-28 11:30:00,84.3,84.48,84.14,84.35,17046.0,84.3,84.48,84.14,84.35,17046.0
2021-01-28 11:35:00,84.35,84.56,84.24,84.36,13159.0,84.35,84.56,84.24,84.36,13159.0
2021-01-28 11:40:00,84.42,84.53,84.32,84.45,12841.0,84.42,84.53,84.32,84.45,12841.0
2021-01-28 11:45:00,84.46,84.7,84.39,84.7,18309.0,84.46,84.7,84.39,84.7,18309.0
2021-01-28 11:50:00,84.73,84.81,84.46,84.78,73291.0,84.73,84.81,84.46,84.78,73291.0
2021-01-28 11:55:00,84.79,85.05,84.68,84.88,30941.0,84.79,85.05,84.68,84.88,30941.0
2021-01-28 12:00:00,84.86,85.02,84.62,84.88,28430.0,84.86,85.02,84.62,84.88,28430.0
2021-01-28 12:05:00,84.89,85.06,84.87,85.01,9564.0,84.89,85.06,84.87,85.01,9564.0
2021-01-28 12:10:00,85.04,85.24,84.97,85.04,17891.0,85.04,85.24,84.97,85.04,17891.0
2021-01-28 12:15:00,85.02,85.28,85.01,85.2,24093.0,85.02,85.28,85.01,85.2,24093.0
2021-01-28 12:20:00,85.17,85.25,85.05,85.12,44185.0,85.17,85.25,85.05,85.12,44185.0
2021-01-28 12:25:00,85.05,85.21,85.04,85.1,109145.0,85.05,85.21,85.04,85.1,109145.0
2021-01-28 12:30:00,85.08,85.26,84.99,85.22,22771.0,85.08,85.26,84.99,85.22,22771.0
2021-01-28 12:35:00,85.22,85.22,84.89,84.93,34703.0,85.22,85.22,84.89,84.93,34703.0
2021-01-28 12:40:00,84.94,85.09,84.9,85.0,20127.0,84.94,85.09,84.9,85.0,20127.0
2021-01-28 12:45:00,85.0,85.05,84.79,84.87,31176.0,85.0,85.05,84.79,84.87,31176.0
2021-01-28 12:50:00,84.83,84.95,84.44,84.5,69439.0,84.83,84.95,84.44,84.5,69439.0
2021-01-28 12:55:00,84.45,84.6,84.39,84.58,34049.0,84.45,84.6,84.39,84.58,34049.0
2021-01-28 13:00:00,84.6,84.61,84.4,84.45,33172.0,84.6,84.61,84.4,84.45,33172.0
2021-01-28 13:05:00,84.46,84.49,84.3,84.31,17953.0,84.46,84.49,84.3,84.31,17953.0
2021-01-28 13:10:00,84.31,84.31,84.04,84.08,31721.0,84.31,84.31,84.04,84.08,31721.0
2021-01-28 13:15:00,84.03,84.25,83.92,84.21,46580.0,84.03,84.25,83.92,84.21,46580.0
2021-01-28 13:20:00,84.2,84.2,83.68,83.84,48221.0,84.2,84.2,83.68,83.84,48221.0
2021-01-28 13:25:00,83.8,83.84,83.6,83.74,39223.0,83.8,83.84,83.6,83.74,39223.0
2021-01-28 13:30:00,83.78,84.18,83.75,84.14,19567.0,83.78,84.18,83.75,84.14,19567.0
2021-01-28 13:35:00,84.16,84.49,84.13,84.49,16010.0,84.16,84.49,84.13,84.49,16010.0
2021-01-28 13:40:00,84.51,84.67,84.35,84.44,24185.0,84.51,84.67,84.35,84.44,24185.0
2021-01-28 13:45:00,84.41,84.42,84.21,84.33,17793.0,84.41,84.42,84.21,84.33,17793.0
2021-01-28 13:50:00,84.3,84.33,84.13,84.2,13484.0,84.3,84.33,84.13,84.2,13484.0
2021-01-28 13:55:00,84.22,84.22,84.1,84.21,19257.0,84.22,84.22,84.1,84.21,19257.0
2021-01-28 14:00:00,84.19,84.22,84.0,84.03,17260.0,84.19,84.22,84.0,84.03,17260.0
2021-01-28 14:05:00,84.01,84.13,83.98,84.09,25744.0,84.01,84.13,83.98,84.09,25744.0
2021-01-28 14:10:00,84.08,84.09,83.98,83.98,22340.0,84.08,84.09,83.98,83.98,22340.0
2021-01-28 14:15:00,83.95,84.1,83.92,84.06,22277.0,83.95,84.1,83.92,84.06,22277.0
2021-01-28 14:20:00,84.06,84.1,83.95,84.06,17715.0,84.06,84.1,83.95,84.06,17715.0
2021-01-28 14:25:00,84.04,84.5,84.04,84.33,21553.0,84.04,84.5,84.04,84.33,21553.0
2021-01-28 14:30:00,84.34,84.44,84.18,84.19,44713.0,84.34,84.44,84.18,84.19,44713.0
2021-01-28 14:35:00,84.2,84.22,83.95,83.97,36585.0,84.2,84.22,83.95,83.97,36585.0
2021-01-28 14:40:00,83.97,84.16,83.89,84.16,20656.0,83.97,84.16,83.89,84.16,20656.0
2021-01-28 14:45:00,84.18,84.22,84.06,84.16,18640.0,84.18,84.22,84.06,84.16,18640.0
2021-01-28 14:50:00,84.15,84.37,84.09,84.13,25095.0,84.15,84.37,84.09,84.13,25095.0
2021-01-28 14:55:00,84.13,84.21,84.04,84.16,30662.0,84.13,84.21,84.04,84.16,30662.0
2021-01-28 15:00:00,84.13,84.13,83.89,83.95,24149.0,84.13,84.13,83.89,83.95,24149.0
2021-01-28 15:05:00,83.94,83.99,83.8,83.84,30863.0,83.94,83.99,83.8,83.84,30863.0
2021-01-28 15:10:00,83.83,84.03,83.81,84.01,25928.0,83.83,84.03,83.81,84.01,25928.0
2021-01-28 15:15:00,84.03,84.04,83.83,83.86,25979.0,84.03,84.04,83.83,83.86,25979.0
2021-01-28 15:20:00,83.86,83.95,83.78,83.89,31845.0,83.86,83.95,83.78,83.89,31845.0
2021-01-28 15:25:00,83.91,84.33,83.91,84.11,25620.0,83.91,84.33,83.91,84.11,25620.0
2021-01-28 15:30:00,84.09,84.2,83.83,83.83,47939.0,84.09,84.2,83.83,83.83,47939.0
2021-01-28 15:35:00,83.86,83.95,83.78,83.92,64500.0,83.86,83.95,83.78,83.92,64500.0
2021-01-28 15:40:00,83.9,83.95,83.62,83.71,72259.0,83.9,83.95,83.62,83.71,72259.0
2021-01-28 15:45:00,83.71,83.74,83.55,83.62,70812.0,83.71,83.74,83.55,83.62,70812.0
2021-01-28 15:50:00,83.62,83.72,83.52,83.55,162331.0,83.62,83.72,83.52,83.55,162331.0
2021-01-28 15:55:00,83.56,83.57,83.2,83.38,296725.0,83.56,83.57,83.2,83.38,296725.0
2021-01-29 09:30:00,83.01,83.01,82.03,82.04,96453.0,83.01,83.01,82.03,82.04,96453.0
2021-01-29 09:35:00,82.11,82.45,81.62,82.45,115681.0,82.11,82.45,81.62,82.45,115681.0
2021-01-29 09:40:00,82.46,82.72,81.9,82.4,168920.0,82.46,82.72,81.9,82.4,168920.0
2021-01-29 09:45:00,82.44,83.08,82.21,82.98,27401.0,82.44,83.08,82.21,82.98,27401.0
2021-01-29 09:50:00,83.02,83.28,83.02,83.1,33603.0,83.02,83.28,83.02,83.1,33603.0
2021-01-29 09:55:00,83.08,83.11,82.63,82.86,37601.0,83.08,83.11,82.63,82.86,37601.0
2021-01-29 10:00:00,82.95,83.06,82.57,82.68,20199.0,82.95,83.06,82.57,82.68,20199.0
2021-01-29 10:05:00,82.6,83.25,82.5,83.21,23802.0,82.6,83.25,82.5,83.21,23802.0
2021-01-29 10:10:00,83.25,83.37,82.95,83.01,15493.0,83.25,83.37,82.95,83.01,15493.0
2021-01-29 10:15:00,83.01,83.1,82.84,82.84,16088.0,83.01,83.1,82.84,82.84,16088.0
2021-01-29 10:20:00,82.84,83.45,82.84,83.45,22627.0,82.84,83.45,82.84,83.45,22627.0
2021-01-29 10:25:00,83.47,83.5,83.25,83.44,14266.0,83.47,83.5,83.25,83.44,14266.0
2021-01-29 10:30:00,83.42,83.5,83.03,83.08,16153.0,83.42,83.5,83.03,83.08,16153.0
2021-01-29 10:35:00,83.08,83.44,83.08,83.24,19309.0,83.08,83.44,83.08,83.24,19309.0
2021-01-29 10:40:00,83.24,83.32,82.96,83.02,29419.0,83.24,83.32,82.96,83.02,29419.0
2021-01-29 10:45:00,83.02,83.09,82.87,82.96,28381.0,83.02,83.09,82.87,82.96,28381.0
2021-01-29 10:50:00,82.97,83.04,82.8,82.83,11029.0,82.97,83.04,82.8,82.83,11029.0
2021-01-29 10:55:00,82.88,82.94,82.76,82.85,26063.0,82.88,82.94,82.76,82.85,26063.0
2021-01-29 11:00:00,82.91,82.93,82.42,82.42,373896.0,82.91,82.93,82.42,82.42,373896.0
2021-01-29 11:05:00,82.38,82.75,82.37,82.52,43050.0,82.38,82.75,82.37,82.52,43050.0
2021-01-29 11:10:00,82.54,82.71,82.3,82.63,23605.0,82.54,82.71,82.3,82.63,23605.0
2021-01-29 11:15:00,82.58,82.77,82.56,82.7,118545.0,82.58,82.77,82.56,82.7,118545.0
2021-01-29 11:20:00,82.69,83.06,82.66,82.92,27342.0,82.69,83.06,82.66,82.92,27342.0
2021-01-29 11:25:00,82.92,83.02,82.58,82.64,247411.0,82.92,83.02,82.58,82.64,247411.0
2021-01-29 11:30:00,82.6,82.69,82.43,82.46,68928.0,82.6,82.69,82.43,82.46,68928.0
2021-01-29 11:35:00,82.5,82.56,82.29,82.51,25976.0,82.5,82.56,82.29,82.51,25976.0
2021-01-29 11:40:00,82.52,82.58,82.43,82.54,26408.0,82.52,82.58,82.43,82.54,26408.0
2021-01-29 11:45:00,82.5,82.58,82.47,82.55,11509.0,82.5,82.58,82.47,82.55,11509.0
2021-01-29 11:50:00,82.57,82.59,82.45,82.48,14758.0,82.57,82.59,82.45,82.48,14758.0
2021-01-29 11:55:00,82.49,82.62,82.49,82.52,21445.0,82.49,82.62,82.49,82.52,21445.0
2021-01-29 12:00:00,82.52,82.52,82.28,82.41,27427.0,82.52,82.52,82.28,82.41,27427.0
2021-01-29 12:05:00,82.41,82.75,82.41,82.75,16230.0,82.41,82.75,82.41,82.75,16230.0
2021-01-29 12:10:00,82.74,82.81,82.51,82.51,21212.0,82.74,82.81,82.51,82.51,21212.0
2021-01-29 12:15:00,82.44,82.46,82.1,82.37,88763.0,82.44,82.46,82.1,82.37,88763.0
2021-01-29 12:20:00,82.39,82.44,82.14,82.18,28196.0,82.39,82.44,82.14,82.18,28196.0
2021-01-29 12:25:00,82.13,82.43,82.11,82.38,15220.0,82.13,82.43,82.11,82.38,15220.0
2021-01-29 12:30:00,82.35,82.43,82.09,82.11,25366.0,82.35,82.43,82.09,82.11,25366.0
2021-01-29 12:35:00,82.05,82.2,81.94,81.94,60266.0,82.05,82.2,81.94,81.94,60266.0
2021-01-29 12:40:00,81.96,82.06,81.85,81.87,37159.0,81.96,82.06,81.85,81.87,37159.0
2021-01-29 12:45:00,81.9,82.12,81.81,82.03,18444.0,81.9,82.12,81.81,82.03,18444.0
2021-01-29 12:50:00,82.06,82.41,82.06,82.39,27283.0,82.06,82.41,82.06,82.39,27283.0
2021-01-29 12:55:00,82.43,82.43,81.96,82.05,17885.0,82.43,82.43,81.96,82.05,17885.0
2021-01-29 13:00:00,81.96,82.12,81.65,82.09,58185.0,81.96,82.12,81.65,82.09,58185.0
2021-01-29 13:05:00,82.09,82.14,81.95,82.1,14066.0,82.09,82.14,81.95,82.1,14066.0
2021-01-29 13:10:00,82.07,82.14,82.02,82.09,15632.0,82.07,82.14,82.02,82.09,15632.0
2021-01-29 13:15:00,82.06,82.06,81.83,81.91,20659.0,82.06,82.06,81.83,81.91,20659.0
2021-01-29 13:20:00,81.9,82.23,81.9,82.15,15994.0,81.9,82.23,81.9,82.15,15994.0
2021-01-29 13:25:00,82.13,82.61,82.13,82.6,24329.0,82.13,82.61,82.13,82.6,24329.0
2021-01-29 13:30:00,82.61,82.63,82.46,82.52,17307.0,82.61,82.63,82.46,82.52,17307.0
2021-01-29 13:35:00,82.55,82.68,82.54,82.58,18370.0,82.55,82.68,82.54,82.58,18370.0
2021-01-29 13:40:00,82.56,82.6,82.46,82.59,18376.0,82.56,82.6,82.46,82.59,18376.0
2021-01-29 13:45:00,82.59,82.7,82.46,82.46,11606.0,82.59,82.7,82.46,82.46,11606.0
2021-01-29 13:50:00,82.48,82.61,82.46,82.6,8000.0,82.48,82.61,82.46,82.6,8000.0
2021-01-29 13:55:00,82.64,82.68,82.57,82.61,13345.0,82.64,82.68,82.57,82.61,13345.0
2021-01-29 14:00:00,82.58,82.91,82.58,82.86,16084.0,82.58,82.91,82.58,82.86,16084.0
2021-01-29 14:05:00,82.87,82.98,82.69,82.98,19414.0,82.87,82.98,82.69,82.98,19414.0
2021-01-29 14:10:00,82.98,83.09,82.96,83.09,9810.0,82.98,83.09,82.96,83.09,9810.0
2021-01-29 14:15:00,83.08,83.23,83.01,83.23,19068.0,83.08,83.23,83.01,83.23,19068.0
2021-01-29 14:20:00,83.21,83.24,83.07,83.11,25162.0,83.21,83.24,83.07,83.11,25162.0
2021-01-29 14:25:00,83.13,83.14,82.92,82.99,7957.0,83.13,83.14,82.92,82.99,7957.0
2021-01-29 14:30:00,83.01,83.03,82.76,82.76,16188.0,83.01,83.03,82.76,82.76,16188.0
2021-01-29 14:35:00,82.79,82.96,82.79,82.92,36174.0,82.79,82.96,82.79,82.92,36174.0
2021-01-29 14:40:00,82.9,82.94,82.76,82.76,35772.0,82.9,82.94,82.76,82.76,35772.0
2021-01-29 14:45:00,82.76,82.81,82.66,82.68,21452.0,82.76,82.81,82.66,82.68,21452.0
2021-01-29 14:50:00,82.71,82.78,82.7,82.72,38102.0,82.71,82.78,82.7,82.72,38102.0
2021-01-29 14:55:00,82.7,82.77,82.62,82.65,15850.0,82.7,82.77,82.62,82.65,15850.0
2021-01-29 15:00:00,82.66,82.97,82.6,82.96,43700.0,82.66,82.97,82.6,82.96,43700.0
2021-01-29 15:05:00,82.96,83.11,82.93,83.04,27371.0,82.96,83.11,82.93,83.04,27371.0
2021-01-29 15:10:00,83.06,83.12,82.92,82.92,27646.0,83.06,83.12,82.92,82.92,27646.0
2021-01-29 15:15:00,82.92,83.05,82.86,83.0,15586.0,82.92,83.05,82.86,83.0,15586.0
2021-01-29 15:20:00,83.02,83.13,82.92,82.92,33577.0,83.02,83.13,82.92,82.92,33577.0
2021-01-29 15:25:00,82.9,83.0,82.87,82.94,25876.0,82.9,83.0,82.87,82.94,25876.0
2021-01-29 15:30:00,82.94,83.14,82.92,83.09,31841.0,82.94,83.14,82.92,83.09,31841.0
2021-01-29 15:35:00,83.06,83.11,82.76,82.8,35272.0,83.06,83.11,82.76,82.8,35272.0
2021-01-29 15:40:00,82.79,82.87,82.68,82.72,31020.0,82.79,82.87,82.68,82.72,31020.0
2021-01-29 15:45:00,82.69,82.71,82.54,82.62,43105.0,82.69,82.71,82.54,82.62,43105.0
2021-01-29 15:50:00,82.66,83.0,82.61,82.88,90962.0,82.66,83.0,82.61,82.88,90962.0
2021-01-29 15:55:00,82.89,82.99,82.43,82.58,201739.0,82.89,82.99,82.43,82.58,201739.0
2021-02-01 09:30:00,83.49,83.87,82.87,83.45,112017.0,83.49,83.87,82.87,83.45,112017.0
2021-02-01 09:35:00,83.41,83.77,83.16,83.35,31859.0,83.41,83.77,83.16,83.35,31859.0
2021-02-01 09:40:00,83.45,83.61,83.24,83.36,18531.0,83.45,83.61,83.24,83.36,18531.0
2021-02-01 09:45:00,83.42,83.49,82.99,83.0,19194.0,83.42,83.49,82.99,83.0,19194.0
2021-02-01 09:50:00,82.98,82.98,82.28,82.28,21941.0,82.98,82.98,82.28,82.28,21941.0
2021-02-01 09:55:00,82.36,82.92,82.35,82.81,12427.0,82.36,82.92,82.35,82.81,12427.0
2021-02-01 10:00:00,82.76,82.86,82.41,82.71,18368.0,82.76,82.86,82.41,82.71,18368.0
2021-02-01 10:05:00,82.7,82.7,82.4,82.46,6964.0,82.7,82.7,82.4,82.46,6964.0
2021-02-01 10:10:00,82.47,82.52,82.32,82.42,17697.0,82.47,82.52,82.32,82.42,17697.0
2021-02-01 10:15:00,82.38,82.46,82.21,82.46,17579.0,82.38,82.46,82.21,82.46,17579.0
2021-02-01 10:20:00,82.4,82.56,82.33,82.53,5088.0,82.4,82.56,82.33,82.53,5088.0
2021-02-01 10:25:00,82.53,82.61,82.38,82.38,14052.0,82.53,82.61,82.38,82.38,14052.0
2021-02-01 10:30:00,82.42,82.54,82.42,82.49,29580.0,82.42,82.54,82.42,82.49,29580.0
2021-02-01 10:35:00,82.46,82.48,82.2,82.32,17832.0,82.46,82.48,82.2,82.32,17832.0
2021-02-01 10:40:00,82.36,82.36,82.22,82.23,9123.0,82.36,82.36,82.22,82.23,9123.0
2021-02-01 10:45:00,82.16,82.27,82.03,82.19,10526.0,82.16,82.27,82.03,82.19,10526.0
2021-02-01 10:50:00,82.16,82.19,81.88,81.9,15838.0,82.16,82.19,81.88,81.9,15838.0
2021-02-01 10:55:00,81.86,82.19,81.85,82.16,20271.0,81.86,82.19,81.85,82.16,20271.0
2021-02-01 11:00:00,82.12,82.33,81.94,82.33,12486.0,82.12,82.33,81.94,82.33,12486.0
2021-02-01 11:05:00,82.29,82.38,82.22,82.27,8165.0,82.29,82.38,82.22,82.27,8165.0
2021-02-01 11:10:00,82.28,82.36,82.16,82.19,13197.0,82.28,82.36,82.16,82.19,13197.0
2021-02-01 11:15:00,82.18,82.37,82.17,82.31,7854.0,82.18,82.37,82.17,82.31,7854.0
2021-02-01 11:20:00,82.33,82.49,82.27,82.48,16814.0,82.33,82.49,82.27,82.48,16814.0
2021-02-01 11:25:00,82.48,82.49,82.26,82.31,20266.0,82.48,82.49,82.26,82.31,20266.0
2021-02-01 11:30:00,82.3,82.42,82.25,82.25,26862.0,82.3,82.42,82.25,82.25,26862.0
2021-02-01 11:35:00,82.2,82.26,82.08,82.25,17687.0,82.2,82.26,82.08,82.25,17687.0
2021-02-01 11:40:00,82.27,82.6,82.27,82.5,15531.0,82.27,82.6,82.27,82.5,15531.0
2021-02-01 11:45:00,82.54,82.61,82.49,82.58,28894.0,82.54,82.61,82.49,82.58,28894.0
2021-02-01 11:50:00,82.56,82.67,82.52,82.65,14481.0,82.56,82.67,82.52,82.65,14481.0
2021-02-01 11:55:00,82.67,82.72,82.47,82.48,7845.0,82.67,82.72,82.47,82.48,7845.0
2021-02-01 12:00:00,82.48,82.59,82.48,82.51,17747.0,82.48,82.59,82.48,82.51,17747.0
2021-02-01 12:05:00,82.54,82.59,82.42,82.5,7903.0,82.54,82.59,82.42,82.5,7903.0
2021-02-01 12:10:00,82.5,82.73,82.49,82.73,5158.0,82.5,82.73,82.49,82.73,5158.0
2021-02-01 12:15:00,82.68,82.87,82.67,82.79,8773.0,82.68,82.87,82.67,82.79,8773.0
2021-02-01 12:20:00,82.75,82.8,82.64,82.67,5717.0,82.75,82.8,82.64,82.67,5717.0
2021-02-01 12:25:00,82.67,82.69,82.53,82.56,10128.0,82.67,82.69,82.53,82.56,10128.0
2021-02-01 12:30:00,82.59,82.61,82.4,82.5,17897.0,82.59,82.61,82.4,82.5,17897.0
2021-02-01 12:35:00,82.5,82.57,82.48,82.56,11335.0,82.5,82.57,82.48,82.56,11335.0
2021-02-01 12:40:00,82.52,82.62,82.51,82.59,9265.0,82.52,82.62,82.51,82.59,9265.0
2021-02-01 12:45:00,82.59,82.64,82.54,82.58,10990.0,82.59,82.64,82.54,82.58,10990.0
2021-02-01 12:50:00,82.61,82.65,82.55,82.59,3613.0,82.61,82.65,82.55,82.59,3613.0
2021-02-01 12:55:00,82.61,82.67,82.55,82.62,8963.0,82.61,82.67,82.55,82.62,8963.0
2021-02-01 13:00:00,82.63,82.72,82.6,82.69,12008.0,82.63,82.72,82.6,82.69,12008.0
2021-02-01 13:05:00,82.71,82.73,82.47,82.59,11143.0,82.71,82.73,82.47,82.59,11143.0
2021-02-01 13:10:00,82.59,82.76,82.55,82.7,14828.0,82.59,82.76,82.55,82.7,14828.0
2021-02-01 13:15:00,82.67,82.71,82.63,82.67,11173.0,82.67,82.71,82.63,82.67,11173.0
2021-02-01 13:20:00,82.66,82.69,82.42,82.48,14334.0,82.66,82.69,82.42,82.48,14334.0
2021-02-01 13:25:00,82.5,82.62,82.45,82.5,6820.0,82.5,82.62,82.45,82.5,6820.0
2021-02-01 13:30:00,82.51,82.58,82.46,82.51,10047.0,82.51,82.58,82.46,82.51,10047.0
2021-02-01 13:35:00,82.51,82.54,82.43,82.43,17794.0,82.51,82.54,82.43,82.43,17794.0
2021-02-01 13:40:00,82.45,82.57,82.45,82.48,15361.0,82.45,82.57,82.45,82.48,15361.0
2021-02-01 13:45:00,82.47,82.48,82.3,82.34,9563.0,82.47,82.48,82.3,82.34,9563.0
2021-02-01 13:50:00,82.33,82.4,82.29,82.37,9012.0,82.33,82.4,82.29,82.37,9012.0
2021-02-01 13:55:00,82.37,82.46,82.33,82.38,8176.0,82.37,82.46,82.33,82.38,8176.0
2021-02-01 14:00:00,82.41,82.41,82.24,82.27,12192.0,82.41,82.41,82.24,82.27,12192.0
2021-02-01 14:05:00,82.26,82.35,82.2,82.31,10850.0,82.26,82.35,82.2,82.31,10850.0
2021-02-01 14:10:00,82.32,82.42,82.31,82.4,10894.0,82.32,82.42,82.31,82.4,10894.0
2021-02-01 14:15:00,82.4,82.5,82.35,82.37,9741.0,82.4,82.5,82.35,82.37,9741.0
2021-02-01 14:20:00,82.4,82.4,82.22,82.23,11109.0,82.4,82.4,82.22,82.23,11109.0
2021-02-01 14:25:00,82.24,82.4,82.23,82.4,10621.0,82.24,82.4,82.23,82.4,10621.0
2021-02-01 14:30:00,82.38,82.44,82.34,82.37,8096.0,82.38,82.44,82.34,82.37,8096.0
2021-02-01 14:35:00,82.39,82.44,82.38,82.41,8353.0,82.39,82.44,82.38,82.41,8353.0
2021-02-01 14:40:00,82.44,82.5,82.4,82.41,11223.0,82.44,82.5,82.4,82.41,11223.0
2021-02-01 14:45:00,82.42,82.47,82.4,82.43,9960.0,82.42,82.47,82.4,82.43,9960.0
2021-02-01 14:50:00,82.45,82.48,82.35,82.37,9403.0,82.45,82.48,82.35,82.37,9403.0
2021-02-01 14:55:00,82.38,82.38,82.28,82.3,9793.0,82.38,82.38,82.28,82.3,9793.0
2021-02-01 15:00:00,82.3,82.33,82.19,82.24,24677.0,82.3,82.33,82.19,82.24,24677.0
2021-02-01 15:05:00,82.26,82.31,82.2,82.22,8538.0,82.26,82.31,82.2,82.22,8538.0
2021-02-01 15:10:00,82.24,82.25,82.1,82.17,19497.0,82.24,82.25,82.1,82.17,19497.0
2021-02-01 15:15:00,82.17,82.2,82.12,82.2,14335.0,82.17,82.2,82.12,82.2,14335.0
2021-02-01 15:20:00,82.19,82.21,81.98,82.12,17063.0,82.19,82.21,81.98,82.12,17063.0
2021-02-01 15:25:00,82.13,82.19,82.07,82.15,30853.0,82.13,82.19,82.07,82.15,30853.0
2021-02-01 15:30:00,82.15,82.17,82.03,82.08,18208.0,82.15,82.17,82.03,82.08,18208.0
2021-02-01 15:35:00,82.09,82.18,82.06,82.13,28862.0,82.09,82.18,82.06,82.13,28862.0
2021-02-01 15:40:00,82.1,82.22,82.06,82.18,52119.0,82.1,82.22,82.06,82.18,52119.0
2021-02-01 15:45:00,82.15,82.16,82.06,82.14,39265.0,82.15,82.16,82.06,82.14,39265.0
2021-02-01 15:50:00,82.14,82.15,82.04,82.08,54577.0,82.14,82.15,82.04,82.08,54577.0
2021-02-01 15:55:00,82.07,82.11,81.85,81.91,145448.0,82.07,82.11,81.85,81.91,145448.0
2021-02-02 09:30:00,82.22,83.05,82.01,83.04,95638.0,82.22,83.05,82.01,83.04,95638.0
2021-02-02 09:35:00,83.04,83.13,82.67,83.12,39596.0,83.04,83.13,82.67,83.12,39596.0
2021-02-02 09:40:00,83.17,83.55,83.03,83.53,31835.0,83.17,83.55,83.03,83.53,31835.0
2021-02-02 09:45:00,83.56,83.87,83.51,83.59,27807.0,83.56,83.87,83.51,83.59,27807.0
2021-02-02 09:50:00,83.6,83.91,83.39,83.81,19065.0,83.6,83.91,83.39,83.81,19065.0
2021-02-02 09:55:00,83.77,84.0,83.68,84.0,18509.0,83.77,84.0,83.68,84.0,18509.0
2021-02-02 10:00:00,83.99,83.99,83.49,83.49,19314.0,83.99,83.99,83.49,83.49,19314.0
2021-02-02 10:05:00,83.57,83.78,83.48,83.58,12178.0,83.57,83.78,83.48,83.58,12178.0
2021-02-02 10:10:00,83.58,83.58,83.32,83.49,16843.0,83.58,83.58,83.32,83.49,16843.0
2021-02-02 10:15:00,83.46,83.72,83.45,83.6,19086.0,83.46,83.72,83.45,83.6,19086.0
2021-02-02 10:20:00,83.62,83.74,83.59,83.62,42944.0,83.62,83.74,83.59,83.62,42944.0
2021-02-02 10:25:00,83.64,83.88,83.57,83.57,49310.0,83.64,83.88,83.57,83.57,49310.0
2021-02-02 10:30:00,83.6,83.86,83.59,83.76,38770.0,83.6,83.86,83.59,83.76,38770.0
2021-02-02 10:35:00,83.73,83.75,83.42,83.43,13196.0,83.73,83.75,83.42,83.43,13196.0
2021-02-02 10:40:00,83.46,83.46,83.21,83.36,20879.0,83.46,83.46,83.21,83.36,20879.0
2021-02-02 10:45:00,83.38,83.54,83.35,83.5,23425.0,83.38,83.54,83.35,83.5,23425.0
2021-02-02 10:50:00,83.5,83.56,83.45,83.56,12190.0,83.5,83.56,83.45,83.56,12190.0
2021-02-02 10:55:00,83.53,83.73,83.53,83.72,25725.0,83.53,83.73,83.53,83.72,25725.0
2021-02-02 11:00:00,83.72,83.95,83.71,83.94,20593.0,83.72,83.95,83.71,83.94,20593.0
2021-02-02 11:05:00,83.95,84.05,83.93,83.98,26495.0,83.95,84.05,83.93,83.98,26495.0
2021-02-02 11:10:00,83.98,84.09,83.97,84.08,19471.0,83.98,84.09,83.97,84.08,19471.0
2021-02-02 11:15:00,84.05,84.25,84.05,84.22,12147.0,84.05,84.25,84.05,84.22,12147.0
2021-02-02 11:20:00,84.25,84.41,84.23,84.38,9378.0,84.25,84.41,84.23,84.38,9378.0
2021-02-02 11:25:00,84.36,84.46,84.35,84.42,12444.0,84.36,84.46,84.35,84.42,12444.0
2021-02-02 11:30:00,84.4,84.56,84.4,84.56,25787.0,84.4,84.56,84.4,84.56,25787.0
2021-02-02 11:35:00,84.55,84.55,84.22,84.5,19864.0,84.55,84.55,84.22,84.5,19864.0
2021-02-02 11:40:00,84.45,84.48,84.35,84.48,12368.0,84.45,84.48,84.35,84.48,12368.0
2021-02-02 11:45:00,84.52,84.67,84.45,84.59,14366.0,84.52,84.67,84.45,84.59,14366.0
2021-02-02 11:50:00,84.58,84.61,84.42,84.48,9708.0,84.58,84.61,84.42,84.48,9708.0
2021-02-02 11:55:00,84.5,84.59,84.43,84.54,11711.0,84.5,84.59,84.43,84.54,11711.0
2021-02-02 12:00:00,84.56,84.58,84.36,84.43,10340.0,84.56,84.58,84.36,84.43,10340.0
2021-02-02 12:05:00,84.43,84.57,84.4,84.53,19075.0,84.43,84.57,84.4,84.53,19075.0
2021-02-02 12:10:00,84.54,84.62,84.49,84.5,5084.0,84.54,84.62,84.49,84.5,5084.0
2021-02-02 12:15:00,84.53,84.57,84.37,84.37,7988.0,84.53,84.57,84.37,84.37,7988.0
2021-02-02 12:20:00,84.39,84.42,84.22,84.23,12182.0,84.39,84.42,84.22,84.23,12182.0
2021-02-02 12:25:00,84.21,84.33,84.2,84.33,10880.0,84.21,84.33,84.2,84.33,10880.0
2021-02-02 12:30:00,84.34,84.44,84.29,84.43,10845.0,84.34,84.44,84.29,84.43,10845.0
2021-02-02 12:35:00,84.47,84.5,84.4,84.42,8422.0,84.47,84.5,84.4,84.42,8422.0
2021-02-02 12:40:00,84.44,84.52,84.4,84.44,7709.0,84.44,84.52,84.4,84.44,7709.0
2021-02-02 12:45:00,84.45,84.51,84.38,84.45,6022.0,84.45,84.51,84.38,84.45,6022.0
2021-02-02 12:50:00,84.44,84.56,84.44,84.56,9102.0,84.44,84.56,84.44,84.56,9102.0
2021-02-02 12:55:00,84.54,84.64,84.48,84.62,5258.0,84.54,84.64,84.48,84.62,5258.0
2021-02-02 13:00:00,84.62,84.72,84.58,84.7,6533.0,84.62,84.72,84.58,84.7,6533.0
2021-02-02 13:05:00,84.67,84.7,84.6,84.64,6080.0,84.67,84.7,84.6,84.64,6080.0
2021-02-02 13:10:00,84.64,84.68,84.57,84.57,4713.0,84.64,84.68,84.57,84.57,4713.0
2021-02-02 13:15:00,84.55,84.56,84.49,84.53,8811.0,84.55,84.56,84.49,84.53,8811.0
2021-02-02 13:20:00,84.52,84.54,84.48,84.53,8275.0,84.52,84.54,84.48,84.53,8275.0
2021-02-02 13:25:00,84.56,84.61,84.52,84.54,12697.0,84.56,84.61,84.52,84.54,12697.0
2021-02-02 13:30:00,84.55,84.56,84.47,84.51,14504.0,84.55,84.56,84.47,84.51,14504.0
2021-02-02 13:35:00,84.49,84.64,84.49,84.54,12177.0,84.49,84.64,84.49,84.54,12177.0
2021-02-02 13:40:00,84.53,84.55,84.44,84.45,6644.0,84.53,84.55,84.44,84.45,6644.0
2021-02-02 13:45:00,84.46,84.51,84.43,84.44,8123.0,84.46,84.51,84.43,84.44,8123.0
2021-02-02 13:50:00,84.44,84.49,84.36,84.38,16078.0,84.44,84.49,84.36,84.38,16078.0
2021-02-02 13:55:00,84.4,84.43,84.28,84.29,6952.0,84.4,84.43,84.28,84.29,6952.0
2021-02-02 14:00:00,84.31,84.47,84.31,84.44,14537.0,84.31,84.47,84.31,84.44,14537.0
2021-02-02 14:05:00,84.44,84.63,84.44,84.54,9562.0,84.44,84.63,84.44,84.54,9562.0
2021-02-02 14:10:00,84.56,84.62,84.53,84.62,7541.0,84.56,84.62,84.53,84.62,7541.0
2021-02-02 14:15:00,84.61,84.62,84.5,84.54,13211.0,84.61,84.62,84.5,84.54,13211.0
2021-02-02 14:20:00,84.55,84.58,84.47,84.51,18870.0,84.55,84.58,84.47,84.51,18870.0
2021-02-02 14:25:00,84.5,84.56,84.42,84.56,9517.0,84.5,84.56,84.42,84.56,9517.0
2021-02-02 14:30:00,84.58,84.62,84.5,84.61,10116.0,84.58,84.62,84.5,84.61,10116.0
2021-02-02 14:35:00,84.61,84.67,84.51,84.56,16370.0,84.61,84.67,84.51,84.56,16370.0
2021-02-02 14:40:00,84.56,84.57,84.48,84.53,20360.0,84.56,84.57,84.48,84.53,20360.0
2021-02-02 14:45:00,84.53,84.54,84.47,84.49,8677.0,84.53,84.54,84.47,84.49,8677.0
2021-02-02 14:50:00,84.51,84.51,84.28,84.3,12676.0,84.51,84.51,84.28,84.3,12676.0
2021-02-02 14:55:00,84.31,84.35,84.25,84.35,10217.0,84.31,84.35,84.25,84.35,10217.0
2021-02-02 15:00:00,84.35,84.37,84.27,84.27,11505.0,84.35,84.37,84.27,84.27,11505.0
2021-02-02 15:05:00,84.29,84.38,84.28,84.38,8627.0,84.29,84.38,84.28,84.38,8627.0
2021-02-02 15:10:00,84.36,84.56,84.32,84.53,18147.0,84.36,84.56,84.32,84.53,18147.0
2021-02-02 15:15:00,84.52,84.56,84.46,84.46,19877.0,84.52,84.56,84.46,84.46,19877.0
2021-02-02 15:20:00,84.48,84.5,84.39,84.42,12292.0,84.48,84.5,84.39,84.42,12292.0
2021-02-02 15:25:00,84.43,84.51,84.39,84.41,13255.0,84.43,84.51,84.39,84.41,13255.0
2021-02-02 15:30:00,84.38,84.4,84.35,84.4,18815.0,84.38,84.4,84.35,84.4,18815.0
2021-02-02 15:35:00,84.41,84.41,84.21,84.22,38529.0,84.41,84.41,84.21,84.22,38529.0
2021-02-02 15:40:00,84.21,84.27,84.1,84.1,26067.0,84.21,84.27,84.1,84.1,26067.0
2021-02-02 15:45:00,84.09,84.27,84.07,84.23,43358.0,84.09,84.27,84.07,84.23,43358.0
2021-02-02 15:50:00,84.23,84.31,84.12,84.12,67876.0,84.23,84.31,84.12,84.12,67876.0
2021-02-02 15:55:00,84.12,84.16,83.92,83.97,136407.0,84.12,84.16,83.92,83.97,136407.0
2021-02-03 09:30:00,83.51,83.86,82.45,83.55,114239.0,83.51,83.86,82.45,83.55,114239.0
2021-02-03 09:35:00,83.41,83.5,82.83,83.13,32606.0,83.41,83.5,82.83,83.13,32606.0
2021-02-03 09:40:00,83.13,83.32,82.98,83.03,32969.0,83.13,83.32,82.98,83.03,32969.0
2021-02-03 09:45:00,83.03,83.2,82.85,82.87,13093.0,83.03,83.2,82.85,82.87,13093.0
2021-02-03 09:50:00,82.87,83.2,82.87,82.87,20980.0,82.87,83.2,82.87,82.87,20980.0
2021-02-03 09:55:00,82.87,82.89,82.62,82.81,18493.0,82.87,82.89,82.62,82.81,18493.0
2021-02-03 10:00:00,82.88,82.88,82.53,82.81,27801.0,82.88,82.88,82.53,82.81,27801.0
2021-02-03 10:05:00,82.84,83.05,82.81,83.04,12620.0,82.84,83.05,82.81,83.04,12620.0
2021-02-03 10:10:00,83.0,83.04,82.81,82.87,15126.0,83.0,83.04,82.81,82.87,15126.0
2021-02-03 10:15:00,82.81,83.08,82.81,83.0,29765.0,82.81,83.08,82.81,83.0,29765.0
2021-02-03 10:20:00,83.0,83.32,82.97,83.32,28739.0,83.0,83.32,82.97,83.32,28739.0
2021-02-03 10:25:00,83.29,83.64,83.29,83.5,59122.0,83.29,83.64,83.29,83.5,59122.0
2021-02-03 10:30:00,83.48,83.6,83.38,83.44,39490.0,83.48,83.6,83.38,83.44,39490.0
2021-02-03 10:35:00,83.44,83.72,83.44,83.59,71953.0,83.44,83.72,83.44,83.59,71953.0
2021-02-03 10:40:00,83.61,83.79,83.52,83.78,39631.0,83.61,83.79,83.52,83.78,39631.0
2021-02-03 10:45:00,83.79,83.8,83.57,83.65,20801.0,83.79,83.8,83.57,83.65,20801.0
2021-02-03 10:50:00,83.64,83.64,83.33,83.45,12622.0,83.64,83.64,83.33,83.45,12622.0
2021-02-03 10:55:00,83.42,83.42,83.02,83.24,15090.0,83.42,83.42,83.02,83.24,15090.0
2021-02-03 11:00:00,83.26,83.35,83.11,83.3,13338.0,83.26,83.35,83.11,83.3,13338.0
2021-02-03 11:05:00,83.31,83.47,83.13,83.42,10730.0,83.31,83.47,83.13,83.42,10730.0
2021-02-03 11:10:00,83.38,83.49,83.27,83.39,12313.0,83.38,83.49,83.27,83.39,12313.0
2021-02-03 11:15:00,83.4,83.49,83.35,83.45,9052.0,83.4,83.49,83.35,83.45,9052.0
2021-02-03 11:20:00,83.48,83.69,83.45,83.53,14580.0,83.48,83.69,83.45,83.53,14580.0
2021-02-03 11:25:00,83.52,83.64,83.38,83.4,13560.0,83.52,83.64,83.38,83.4,13560.0
2021-02-03 11:30:00,83.43,83.58,83.38,83.53,6189.0,83.43,83.58,83.38,83.53,6189.0
2021-02-03 11:35:00,83.52,83.63,83.43,83.59,11777.0,83.52,83.63,83.43,83.59,11777.0
2021-02-03 11:40:00,83.58,83.61,83.53,83.6,13431.0,83.58,83.61,83.53,83.6,13431.0
2021-02-03 11:45:00,83.59,83.69,83.52,83.67,10797.0,83.59,83.69,83.52,83.67,10797.0
2021-02-03 11:50:00,83.69,83.69,83.54,83.62,7463.0,83.69,83.69,83.54,83.62,7463.0
2021-02-03 11:55:00,83.59,83.66,83.44,83.47,19910.0,83.59,83.66,83.44,83.47,19910.0
2021-02-03 12:00:00,83.51,83.54,83.42,83.47,8622.0,83.51,83.54,83.42,83.47,8622.0
2021-02-03 12:05:00,83.45,83.61,83.45,83.58,12058.0,83.45,83.61,83.45,83.58,12058.0
2021-02-03 12:10:00,83.59,83.59,83.27,83.27,12170.0,83.59,83.59,83.27,83.27,12170.0
2021-02-03 12:15:00,83.26,83.43,83.23,83.35,13507.0,83.26,83.43,83.23,83.35,13507.0
2021-02-03 12:20:00,83.35,83.5,83.27,83.31,19279.0,83.35,83.5,83.27,83.31,19279.0
2021-02-03 12:25:00,83.33,83.37,83.25,83.3,11026.0,83.33,83.37,83.25,83.3,11026.0
2021-02-03 12:30:00,83.3,83.36,83.25,83.33,12586.0,83.3,83.36,83.25,83.33,12586.0
2021-02-03 12:35:00,83.34,83.6,83.34,83.59,18026.0,83.34,83.6,83.34,83.59,18026.0
2021-02-03 12:40:00,83.59,83.67,83.51,83.58,11690.0,83.59,83.67,83.51,83.58,11690.0
2021-02-03 12:45:00,83.56,83.6,83.47,83.6,10402.0,83.56,83.6,83.47,83.6,10402.0
2021-02-03 12:50:00,83.59,83.68,83.59,83.68,7710.0,83.59,83.68,83.59,83.68,7710.0
2021-02-03 12:55:00,83.69,83.77,83.62,83.63,6240.0,83.69,83.77,83.62,83.63,6240.0
2021-02-03 13:00:00,83.62,83.66,83.47,83.47,5178.0,83.62,83.66,83.47,83.47,5178.0
2021-02-03 13:05:00,83.49,83.5,83.38,83.49,7036.0,83.49,83.5,83.38,83.49,7036.0
2021-02-03 13:10:00,83.5,83.62,83.49,83.58,7147.0,83.5,83.62,83.49,83.58,7147.0
2021-02-03 13:15:00,83.57,83.62,83.55,83.55,6854.0,83.57,83.62,83.55,83.55,6854.0
2021-02-03 13:20:00,83.57,83.78,83.57,83.78,5437.0,83.57,83.78,83.57,83.78,5437.0
2021-02-03 13:25:00,83.78,83.8,83.7,83.77,7275.0,83.78,83.8,83.7,83.77,7275.0
2021-02-03 13:30:00,83.76,83.76,83.67,83.72,3431.0,83.76,83.76,83.67,83.72,3431.0
2021-02-03 13:35:00,83.74,83.96,83.74,83.96,11914.0,83.74,83.96,83.74,83.96,11914.0
2021-02-03 13:40:00,83.96,83.98,83.87,83.93,7154.0,83.96,83.98,83.87,83.93,7154.0
2021-02-03 13:45:00,83.91,83.93,83.85,83.85,8275.0,83.91,83.93,83.85,83.85,8275.0
2021-02-03 13:50:00,83.88,83.96,83.84,83.92,9920.0,83.88,83.96,83.84,83.92,9920.0
2021-02-03 13:55:00,83.94,84.07,83.89,84.04,12334.0,83.94,84.07,83.89,84.04,12334.0
2021-02-03 14:00:00,84.03,84.05,83.97,84.05,8645.0,84.03,84.05,83.97,84.05,8645.0
2021-02-03 14:05:00,84.03,84.09,84.0,84.05,7917.0,84.03,84.09,84.0,84.05,7917.0
2021-02-03 14:10:00,84.06,84.07,83.99,84.0,9382.0,84.06,84.07,83.99,84.0,9382.0
2021-02-03 14:15:00,84.0,84.04,83.97,84.0,14316.0,84.0,84.04,83.97,84.0,14316.0
2021-02-03 14:20:00,84.0,84.01,83.81,83.92,20181.0,84.0,84.01,83.81,83.92,20181.0
2021-02-03 14:25:00,83.91,83.96,83.86,83.96,10027.0,83.91,83.96,83.86,83.96,10027.0
2021-02-03 14:30:00,83.95,83.99,83.92,83.98,8732.0,83.95,83.99,83.92,83.98,8732.0
2021-02-03 14:35:00,83.95,84.03,83.94,83.96,9742.0,83.95,84.03,83.94,83.96,9742.0
2021-02-03 14:40:00,83.9,83.92,83.83,83.84,8401.0,83.9,83.92,83.83,83.84,8401.0
2021-02-03 14:45:00,83.86,83.91,83.79,83.79,8793.0,83.86,83.91,83.79,83.79,8793.0
2021-02-03 14:50:00,83.8,83.84,83.75,83.81,11147.0,83.8,83.84,83.75,83.81,11147.0
2021-02-03 14:55:00,83.83,83.88,83.8,83.81,11411.0,83.83,83.88,83.8,83.81,11411.0
2021-02-03 15:00:00,83.8,83.83,83.75,83.79,17546.0,83.8,83.83,83.75,83.79,17546.0
2021-02-03 15:05:00,83.8,83.96,83.79,83.95,26705.0,83.8,83.96,83.79,83.95,26705.0
2021-02-03 15:10:00,83.96,84.02,83.89,83.98,13162.0,83.96,84.02,83.89,83.98,13162.0
2021-02-03 15:15:00,83.98,84.06,83.98,84.04,10066.0,83.98,84.06,83.98,84.04,10066.0
2021-02-03 15:20:00,84.03,84.12,83.99,84.05,17406.0,84.03,84.12,83.99,84.05,17406.0
2021-02-03 15:25:00,84.04,84.04,83.85,83.85,23592.0,84.04,84.04,83.85,83.85,23592.0
2021-02-03 15:30:00,83.85,83.87,83.74,83.81,23882.0,83.85,83.87,83.74,83.81,23882.0
2021-02-03 15:35:00,83.81,83.83,83.65,83.69,19591.0,83.81,83.83,83.65,83.69,19591.0
2021-02-03 15:40:00,83.69,83.8,83.69,83.7,18615.0,83.69,83.8,83.69,83.7,18615.0
2021-02-03 15:45:00,83.7,83.82,83.7,83.81,21452.0,83.7,83.82,83.7,83.81,21452.0
2021-02-03 15:50:00,83.74,83.9,83.72,83.78,37005.0,83.74,83.9,83.72,83.78,37005.0
2021-02-03 15:55:00,83.8,83.9,83.78,83.85,101327.0,83.8,83.9,83.78,83.85,101327.0
2021-02-04 09:30:00,84.54,84.54,84.02,84.27,74227.0,84.54,84.54,84.02,84.27,74227.0
2021-02-04 09:35:00,84.12,84.63,84.09,84.63,11184.0,84.12,84.63,84.09,84.63,11184.0
2021-02-04 09:40:00,84.59,84.86,84.52,84.7,28366.0,84.59,84.86,84.52,84.7,28366.0
2021-02-04 09:45:00,84.65,85.12,84.65,84.75,35123.0,84.65,85.12,84.65,84.75,35123.0
2021-02-04 09:50:00,84.72,84.96,84.72,84.83,13098.0,84.72,84.96,84.72,84.83,13098.0
2021-02-04 09:55:00,84.83,85.07,84.75,84.81,16117.0,84.83,85.07,84.75,84.81,16117.0
2021-02-04 10:00:00,84.89,85.21,84.88,85.2,10681.0,84.89,85.21,84.88,85.2,10681.0
2021-02-04 10:05:00,85.18,85.36,85.14,85.27,12926.0,85.18,85.36,85.14,85.27,12926.0
2021-02-04 10:10:00,85.22,85.48,85.19,85.36,18717.0,85.22,85.48,85.19,85.36,18717.0
2021-02-04 10:15:00,85.41,85.53,85.37,85.53,19393.0,85.41,85.53,85.37,85.53,19393.0
2021-02-04 10:20:00,85.53,85.56,85.26,85.33,14200.0,85.53,85.56,85.26,85.33,14200.0
2021-02-04 10:25:00,85.27,85.32,85.13,85.21,10387.0,85.27,85.32,85.13,85.21,10387.0
2021-02-04 10:30:00,85.18,85.46,85.17,85.41,11013.0,85.18,85.46,85.17,85.41,11013.0
2021-02-04 10:35:00,85.42,85.5,85.34,85.43,15008.0,85.42,85.5,85.34,85.43,15008.0
2021-02-04 10:40:00,85.49,85.69,85.47,85.6,14795.0,85.49,85.69,85.47,85.6,14795.0
2021-02-04 10:45:00,85.62,85.62,85.37,85.37,13168.0,85.62,85.62,85.37,85.37,13168.0
2021-02-04 10:50:00,85.39,85.62,85.24,85.62,27915.0,85.39,85.62,85.24,85.62,27915.0
2021-02-04 10:55:00,85.6,85.71,85.46,85.6,28082.0,85.6,85.71,85.46,85.6,28082.0
2021-02-04 11:00:00,85.62,85.91,85.54,85.91,82826.0,85.62,85.91,85.54,85.91,82826.0
2021-02-04 11:05:00,85.87,86.16,85.85,86.16,31460.0,85.87,86.16,85.85,86.16,31460.0
2021-02-04 11:10:00,86.14,86.16,85.72,85.77,33074.0,86.14,86.16,85.72,85.77,33074.0
2021-02-04 11:15:00,85.77,85.94,85.76,85.88,18029.0,85.77,85.94,85.76,85.88,18029.0
2021-02-04 11:20:00,85.88,85.96,85.76,85.84,11776.0,85.88,85.96,85.76,85.84,11776.0
2021-02-04 11:25:00,85.84,85.88,85.64,85.7,11698.0,85.84,85.88,85.64,85.7,11698.0
2021-02-04 11:30:00,85.68,85.91,85.68,85.88,7072.0,85.68,85.91,85.68,85.88,7072.0
2021-02-04 11:35:00,85.86,85.86,85.74,85.81,8182.0,85.86,85.86,85.74,85.81,8182.0
2021-02-04 11:40:00,85.79,85.83,85.68,85.68,8088.0,85.79,85.83,85.68,85.68,8088.0
2021-02-04 11:45:00,85.65,85.94,85.65,85.81,20838.0,85.65,85.94,85.65,85.81,20838.0
2021-02-04 11:50:00,85.86,85.86,85.74,85.74,4403.0,85.86,85.86,85.74,85.74,4403.0
2021-02-04 11:55:00,85.71,85.84,85.66,85.78,14621.0,85.71,85.84,85.66,85.78,14621.0
2021-02-04 12:00:00,85.8,85.87,85.74,85.8,6471.0,85.8,85.87,85.74,85.8,6471.0
2021-02-04 12:05:00,85.79,85.87,85.67,85.74,13541.0,85.79,85.87,85.67,85.74,13541.0
2021-02-04 12:10:00,85.76,85.78,85.68,85.68,9258.0,85.76,85.78,85.68,85.68,9258.0
2021-02-04 12:15:00,85.71,85.76,85.7,85.74,6596.0,85.71,85.76,85.7,85.74,6596.0
2021-02-04 12:20:00,85.72,85.83,85.72,85.82,12102.0,85.72,85.83,85.72,85.82,12102.0
2021-02-04 12:25:00,85.83,85.83,85.75,85.77,7900.0,85.83,85.83,85.75,85.77,7900.0
2021-02-04 12:30:00,85.78,85.82,85.7,85.74,6306.0,85.78,85.82,85.7,85.74,6306.0
2021-02-04 12:35:00,85.75,85.87,85.75,85.84,10455.0,85.75,85.87,85.75,85.84,10455.0
2021-02-04 12:40:00,85.85,85.92,85.81,85.85,8290.0,85.85,85.92,85.81,85.85,8290.0
2021-02-04 12:45:00,85.86,85.86,85.76,85.77,8306.0,85.86,85.86,85.76,85.77,8306.0
2021-02-04 12:50:00,85.79,85.83,85.72,85.8,16119.0,85.79,85.83,85.72,85.8,16119.0
2021-02-04 12:55:00,85.78,85.9,85.76,85.86,12965.0,85.78,85.9,85.76,85.86,12965.0
2021-02-04 13:00:00,85.86,85.91,85.79,85.85,12010.0,85.86,85.91,85.79,85.85,12010.0
2021-02-04 13:05:00,85.84,85.87,85.75,85.82,5081.0,85.84,85.87,85.75,85.82,5081.0
2021-02-04 13:10:00,85.84,85.97,85.82,85.86,8627.0,85.84,85.97,85.82,85.86,8627.0
2021-02-04 13:15:00,85.86,85.86,85.78,85.81,27454.0,85.86,85.86,85.78,85.81,27454.0
2021-02-04 13:20:00,85.8,85.82,85.58,85.67,26790.0,85.8,85.82,85.58,85.67,26790.0
2021-02-04 13:25:00,85.68,85.7,85.61,85.66,12820.0,85.68,85.7,85.61,85.66,12820.0
2021-02-04 13:30:00,85.69,85.74,85.63,85.69,27478.0,85.69,85.74,85.63,85.69,27478.0
2021-02-04 13:35:00,85.7,85.73,85.65,85.65,10688.0,85.7,85.73,85.65,85.65,10688.0
2021-02-04 13:40:00,85.65,85.78,85.65,85.74,15050.0,85.65,85.78,85.65,85.74,15050.0
2021-02-04 13:45:00,85.73,85.74,85.65,85.71,8607.0,85.73,85.74,85.65,85.71,8607.0
2021-02-04 13:50:00,85.72,85.74,85.68,85.74,7968.0,85.72,85.74,85.68,85.74,7968.0
2021-02-04 13:55:00,85.75,85.75,85.59,85.59,12409.0,85.75,85.75,85.59,85.59,12409.0
2021-02-04 14:00:00,85.59,85.62,85.53,85.59,128926.0,85.59,85.62,85.53,85.59,128926.0
2021-02-04 14:05:00,85.59,85.62,85.52,85.54,7380.0,85.59,85.62,85.52,85.54,7380.0
2021-02-04 14:10:00,85.54,85.55,85.43,85.47,6943.0,85.54,85.55,85.43,85.47,6943.0
2021-02-04 14:15:00,85.47,85.49,85.43,85.47,7461.0,85.47,85.49,85.43,85.47,7461.0
2021-02-04 14:20:00,85.48,85.52,85.44,85.47,8922.0,85.48,85.52,85.44,85.47,8922.0
2021-02-04 14:25:00,85.47,85.51,85.43,85.44,10057.0,85.47,85.51,85.43,85.44,10057.0
2021-02-04 14:30:00,85.44,85.48,85.37,85.43,10457.0,85.44,85.48,85.37,85.43,10457.0
2021-02-04 14:35:00,85.42,85.46,85.36,85.37,6785.0,85.42,85.46,85.36,85.37,6785.0
2021-02-04 14:40:00,85.36,85.39,85.34,85.37,14877.0,85.36,85.39,85.34,85.37,14877.0
2021-02-04 14:45:00,85.36,85.39,85.19,85.22,17092.0,85.36,85.39,85.19,85.22,17092.0
2021-02-04 14:50:00,85.22,85.27,85.21,85.25,13308.0,85.22,85.27,85.21,85.25,13308.0
2021-02-04 14:55:00,85.26,85.46,85.25,85.38,27096.0,85.26,85.46,85.25,85.38,27096.0
2021-02-04 15:00:00,85.38,85.39,85.32,85.39,11891.0,85.38,85.39,85.32,85.39,11891.0
2021-02-04 15:05:00,85.4,85.44,85.39,85.43,14631.0,85.4,85.44,85.39,85.43,14631.0
2021-02-04 15:10:00,85.43,85.45,85.39,85.44,21962.0,85.43,85.45,85.39,85.44,21962.0
2021-02-04 15:15:00,85.44,85.5,85.41,85.5,17806.0,85.44,85.5,85.41,85.5,17806.0
2021-02-04 15:20:00,85.49,85.54,85.36,85.42,22918.0,85.49,85.54,85.36,85.42,22918.0
2021-02-04 15:25:00,85.41,85.43,85.33,85.37,15541.0,85.41,85.43,85.33,85.37,15541.0
2021-02-04 15:30:00,85.37,85.45,85.34,85.45,24929.0,85.37,85.45,85.34,85.45,24929.0
2021-02-04 15:35:00,85.45,85.45,85.3,85.43,28456.0,85.45,85.45,85.3,85.43,28456.0
2021-02-04 15:40:00,85.43,85.59,85.43,85.49,37510.0,85.43,85.59,85.43,85.49,37510.0
2021-02-04 15:45:00,85.5,85.54,85.41,85.42,41056.0,85.5,85.54,85.41,85.42,41056.0
2021-02-04 15:50:00,85.41,85.41,85.19,85.19,63874.0,85.41,85.41,85.19,85.19,63874.0
2021-02-04 15:55:00,85.19,85.43,85.11,85.42,156778.0,85.19,85.43,85.11,85.42,156778.0
2021-02-05 09:30:00,85.96,86.19,85.49,86.09,61154.0,85.96,86.19,85.49,86.09,61154.0
2021-02-05 09:35:00,85.94,85.98,85.43,85.64,16499.0,85.94,85.98,85.43,85.64,16499.0
2021-02-05 09:40:00,85.65,85.84,85.47,85.49,15054.0,85.65,85.84,85.47,85.49,15054.0
2021-02-05 09:45:00,85.49,85.74,85.38,85.44,12521.0,85.49,85.74,85.38,85.44,12521.0
2021-02-05 09:50:00,85.44,85.47,85.15,85.33,15783.0,85.44,85.47,85.15,85.33,15783.0
2021-02-05 09:55:00,85.29,85.44,85.06,85.43,17910.0,85.29,85.44,85.06,85.43,17910.0
2021-02-05 10:00:00,85.42,85.54,85.25,85.31,33282.0,85.42,85.54,85.25,85.31,33282.0
2021-02-05 10:05:00,85.31,85.51,85.3,85.32,24170.0,85.31,85.51,85.3,85.32,24170.0
2021-02-05 10:10:00,85.32,85.43,85.19,85.31,12872.0,85.32,85.43,85.19,85.31,12872.0
2021-02-05 10:15:00,85.3,85.31,85.02,85.15,27197.0,85.3,85.31,85.02,85.15,27197.0
2021-02-05 10:20:00,85.16,85.31,85.12,85.15,14334.0,85.16,85.31,85.12,85.15,14334.0
2021-02-05 10:25:00,85.18,85.31,85.15,85.22,13861.0,85.18,85.31,85.15,85.22,13861.0
2021-02-05 10:30:00,85.27,85.52,85.25,85.52,8923.0,85.27,85.52,85.25,85.52,8923.0
2021-02-05 10:35:00,85.52,85.54,85.39,85.51,13630.0,85.52,85.54,85.39,85.51,13630.0
2021-02-05 10:40:00,85.53,85.55,85.26,85.31,12829.0,85.53,85.55,85.26,85.31,12829.0
2021-02-05 10:45:00,85.3,85.5,85.29,85.45,12729.0,85.3,85.5,85.29,85.45,12729.0
2021-02-05 10:50:00,85.45,85.57,85.45,85.52,11272.0,85.45,85.57,85.45,85.52,11272.0
2021-02-05 10:55:00,85.56,85.57,85.46,85.5,11803.0,85.56,85.57,85.46,85.5,11803.0
2021-02-05 11:00:00,85.52,85.78,85.51,85.67,13246.0,85.52,85.78,85.51,85.67,13246.0
2021-02-05 11:05:00,85.64,85.67,85.57,85.58,28418.0,85.64,85.67,85.57,85.58,28418.0
2021-02-05 11:10:00,85.58,85.59,85.51,85.53,6052.0,85.58,85.59,85.51,85.53,6052.0
2021-02-05 11:15:00,85.51,85.55,85.45,85.47,18670.0,85.51,85.55,85.45,85.47,18670.0
2021-02-05 11:20:00,85.49,85.51,85.46,85.48,7307.0,85.49,85.51,85.46,85.48,7307.0
2021-02-05 11:25:00,85.46,85.48,85.24,85.38,15052.0,85.46,85.48,85.24,85.38,15052.0
2021-02-05 11:30:00,85.41,85.52,85.4,85.51,13173.0,85.41,85.52,85.4,85.51,13173.0
2021-02-05 11:35:00,85.51,85.62,85.5,85.62,6900.0,85.51,85.62,85.5,85.62,6900.0
2021-02-05 11:40:00,85.64,85.69,85.61,85.66,7931.0,85.64,85.69,85.61,85.66,7931.0
2021-02-05 11:45:00,85.66,85.76,85.65,85.73,16257.0,85.66,85.76,85.65,85.73,16257.0
2021-02-05 11:50:00,85.71,85.83,85.68,85.7,21342.0,85.71,85.83,85.68,85.7,21342.0
2021-02-05 11:55:00,85.7,85.72,85.55,85.58,12208.0,85.7,85.72,85.55,85.58,12208.0
2021-02-05 12:00:00,85.58,85.71,85.58,85.69,11841.0,85.58,85.71,85.58,85.69,11841.0
2021-02-05 12:05:00,85.67,85.69,85.57,85.63,12542.0,85.67,85.69,85.57,85.63,12542.0
2021-02-05 12:10:00,85.6,85.73,85.55,85.73,8753.0,85.6,85.73,85.55,85.73,8753.0
2021-02-05 12:15:00,85.76,85.78,85.7,85.72,10353.0,85.76,85.78,85.7,85.72,10353.0
2021-02-05 12:20:00,85.72,85.72,85.65,85.7,13929.0,85.72,85.72,85.65,85.7,13929.0
2021-02-05 12:25:00,85.69,85.78,85.69,85.76,17505.0,85.69,85.78,85.69,85.76,17505.0
2021-02-05 12:30:00,85.75,85.77,85.6,85.65,9080.0,85.75,85.77,85.6,85.65,9080.0
2021-02-05 12:35:00,85.65,85.65,85.53,85.57,12716.0,85.65,85.65,85.53,85.57,12716.0
2021-02-05 12:40:00,85.56,85.7,85.53,85.69,16107.0,85.56,85.7,85.53,85.69,16107.0
2021-02-05 12:45:00,85.69,85.75,85.61,85.65,10216.0,85.69,85.75,85.61,85.65,10216.0
2021-02-05 12:50:00,85.64,85.69,85.63,85.68,6644.0,85.64,85.69,85.63,85.68,6644.0
2021-02-05 12:55:00,85.67,85.69,85.63,85.69,6370.0,85.67,85.69,85.63,85.69,6370.0
2021-02-05 13:00:00,85.69,85.7,85.48,85.48,5167.0,85.69,85.7,85.48,85.48,5167.0
2021-02-05 13:05:00,85.5,85.58,85.47,85.51,8090.0,85.5,85.58,85.47,85.51,8090.0
2021-02-05 13:10:00,85.5,85.54,85.41,85.43,7714.0,85.5,85.54,85.41,85.43,7714.0
2021-02-05 13:15:00,85.42,85.42,85.2,85.27,7503.0,85.42,85.42,85.2,85.27,7503.0
2021-02-05 13:20:00,85.27,85.27,85.13,85.22,14077.0,85.27,85.27,85.13,85.22,14077.0
2021-02-05 13:25:00,85.2,85.24,85.09,85.16,22358.0,85.2,85.24,85.09,85.16,22358.0
2021-02-05 13:30:00,85.16,85.3,85.13,85.26,11662.0,85.16,85.3,85.13,85.26,11662.0
2021-02-05 13:35:00,85.24,85.3,85.19,85.29,12749.0,85.24,85.3,85.19,85.29,12749.0
2021-02-05 13:40:00,85.3,85.34,85.23,85.3,12125.0,85.3,85.34,85.23,85.3,12125.0
2021-02-05 13:45:00,85.32,85.35,85.26,85.29,14814.0,85.32,85.35,85.26,85.29,14814.0
2021-02-05 13:50:00,85.28,85.28,85.15,85.16,34602.0,85.28,85.28,85.15,85.16,34602.0
2021-02-05 13:55:00,85.16,85.24,85.11,85.17,18874.0,85.16,85.24,85.11,85.17,18874.0
2021-02-05 14:00:00,85.16,85.23,85.15,85.21,10515.0,85.16,85.23,85.15,85.21,10515.0
2021-02-05 14:05:00,85.2,85.31,85.17,85.26,11559.0,85.2,85.31,85.17,85.26,11559.0
2021-02-05 14:10:00,85.26,85.3,85.23,85.29,7287.0,85.26,85.3,85.23,85.29,7287.0
2021-02-05 14:15:00,85.28,85.29,85.18,85.22,9241.0,85.28,85.29,85.18,85.22,9241.0
2021-02-05 14:20:00,85.22,85.24,85.13,85.13,9329.0,85.22,85.24,85.13,85.13,9329.0
2021-02-05 14:25:00,85.13,85.31,85.11,85.3,12496.0,85.13,85.31,85.11,85.3,12496.0
2021-02-05 14:30:00,85.28,85.39,85.28,85.36,8795.0,85.28,85.39,85.28,85.36,8795.0
2021-02-05 14:35:00,85.35,85.41,85.31,85.41,6852.0,85.35,85.41,85.31,85.41,6852.0
2021-02-05 14:40:00,85.4,85.4,85.32,85.39,10584.0,85.4,85.4,85.32,85.39,10584.0
2021-02-05 14:45:00,85.4,85.42,85.23,85.28,13176.0,85.4,85.42,85.23,85.28,13176.0
2021-02-05 14:50:00,85.26,85.31,85.22,85.31,9210.0,85.26,85.31,85.22,85.31,9210.0
2021-02-05 14:55:00,85.31,85.36,85.27,85.31,11728.0,85.31,85.36,85.27,85.31,11728.0
2021-02-05 15:00:00,85.28,85.4,85.28,85.37,20590.0,85.28,85.4,85.28,85.37,20590.0
2021-02-05 15:05:00,85.35,85.41,85.34,85.41,12212.0,85.35,85.41,85.34,85.41,12212.0
2021-02-05 15:10:00,85.4,85.49,85.39,85.48,21380.0,85.4,85.49,85.39,85.48,21380.0
2021-02-05 15:15:00,85.47,85.52,85.43,85.43,19679.0,85.47,85.52,85.43,85.43,19679.0
2021-02-05 15:20:00,85.44,85.47,85.38,85.42,16110.0,85.44,85.47,85.38,85.42,16110.0
2021-02-05 15:25:00,85.4,85.4,85.15,85.26,23545.0,85.4,85.4,85.15,85.26,23545.0
2021-02-05 15:30:00,85.25,85.33,85.21,85.32,16473.0,85.25,85.33,85.21,85.32,16473.0
2021-02-05 15:35:00,85.33,85.41,85.29,85.33,19570.0,85.33,85.41,85.29,85.33,19570.0
2021-02-05 15:40:00,85.32,85.33,85.26,85.29,22806.0,85.32,85.33,85.26,85.29,22806.0
2021-02-05 15:45:00,85.29,85.36,85.21,85.21,35511.0,85.29,85.36,85.21,85.21,35511.0
2021-02-05 15:50:00,85.22,85.3,85.19,85.22,34394.0,85.22,85.3,85.19,85.22,34394.0
2021-02-05 15:55:00,85.23,85.25,85.08,85.11,106118.0,85.23,85.25,85.08,85.11,106118.0
2021-02-08 09:30:00,85.15,85.9,85.15,85.69,64546.0,85.15,85.9,85.15,85.69,64546.0
2021-02-08 09:35:00,85.7,85.7,84.88,85.08,19916.0,85.7,85.7,84.88,85.08,19916.0
2021-02-08 09:40:00,85.13,85.27,84.87,84.98,15164.0,85.13,85.27,84.87,84.98,15164.0
2021-02-08 09:45:00,85.0,85.08,84.61,84.86,14205.0,85.0,85.08,84.61,84.86,14205.0
2021-02-08 09:50:00,84.89,85.38,84.83,85.26,15522.0,84.89,85.38,84.83,85.26,15522.0
2021-02-08 09:55:00,85.32,85.46,85.14,85.46,18479.0,85.32,85.46,85.14,85.46,18479.0
2021-02-08 10:00:00,85.44,85.71,85.36,85.7,23525.0,85.44,85.71,85.36,85.7,23525.0
2021-02-08 10:05:00,85.69,85.8,85.64,85.78,23911.0,85.69,85.8,85.64,85.78,23911.0
2021-02-08 10:10:00,85.81,85.81,85.52,85.7,12133.0,85.81,85.81,85.52,85.7,12133.0
2021-02-08 10:15:00,85.74,85.83,85.71,85.71,12408.0,85.74,85.83,85.71,85.71,12408.0
2021-02-08 10:20:00,85.72,85.95,85.72,85.76,14301.0,85.72,85.95,85.72,85.76,14301.0
2021-02-08 10:25:00,85.76,85.87,85.68,85.85,9874.0,85.76,85.87,85.68,85.85,9874.0
2021-02-08 10:30:00,85.87,85.87,85.71,85.85,8015.0,85.87,85.87,85.71,85.85,8015.0
2021-02-08 10:35:00,85.89,86.0,85.89,85.99,14158.0,85.89,86.0,85.89,85.99,14158.0
2021-02-08 10:40:00,85.99,86.04,85.93,86.02,10430.0,85.99,86.04,85.93,86.02,10430.0
2021-02-08 10:45:00,86.01,86.16,86.01,86.08,8747.0,86.01,86.16,86.01,86.08,8747.0
2021-02-08 10:50:00,86.06,86.09,85.99,86.06,12103.0,86.06,86.09,85.99,86.06,12103.0
2021-02-08 10:55:00,86.08,86.13,85.99,86.08,15058.0,86.08,86.13,85.99,86.08,15058.0
2021-02-08 11:00:00,86.14,86.15,86.07,86.12,16357.0,86.14,86.15,86.07,86.12,16357.0
2021-02-08 11:05:00,86.12,86.12,85.97,86.01,24381.0,86.12,86.12,85.97,86.01,24381.0
2021-02-08 11:10:00,86.01,86.11,85.93,85.95,24290.0,86.01,86.11,85.93,85.95,24290.0
2021-02-08 11:15:00,85.98,86.13,85.97,86.05,7968.0,85.98,86.13,85.97,86.05,7968.0
2021-02-08 11:20:00,86.06,86.07,85.93,85.98,13631.0,86.06,86.07,85.93,85.98,13631.0
2021-02-08 11:25:00,85.98,86.05,85.95,86.02,13094.0,85.98,86.05,85.95,86.02,13094.0
2021-02-08 11:30:00,86.04,86.09,85.94,86.01,11442.0,86.04,86.09,85.94,86.01,11442.0
2021-02-08 11:35:00,86.04,86.04,85.94,85.98,14708.0,86.04,86.04,85.94,85.98,14708.0
2021-02-08 11:40:00,85.98,86.01,85.93,86.0,10040.0,85.98,86.01,85.93,86.0,10040.0
2021-02-08 11:45:00,85.98,86.14,85.97,86.13,19742.0,85.98,86.14,85.97,86.13,19742.0
2021-02-08 11:50:00,86.15,86.17,86.1,86.13,11611.0,86.15,86.17,86.1,86.13,11611.0
2021-02-08 11:55:00,86.15,86.18,86.02,86.06,14301.0,86.15,86.18,86.02,86.06,14301.0
2021-02-08 12:00:00,86.06,86.17,86.06,86.16,19577.0,86.06,86.17,86.06,86.16,19577.0
2021-02-08 12:05:00,86.18,86.24,86.14,86.17,16133.0,86.18,86.24,86.14,86.17,16133.0
2021-02-08 12:10:00,86.17,86.21,86.16,86.18,28094.0,86.17,86.21,86.16,86.18,28094.0
2021-02-08 12:15:00,86.17,86.2,86.11,86.16,12400.0,86.17,86.2,86.11,86.16,12400.0
2021-02-08 12:20:00,86.16,86.24,86.14,86.2,17712.0,86.16,86.24,86.14,86.2,17712.0
2021-02-08 12:25:00,86.19,86.25,86.19,86.2,6293.0,86.19,86.25,86.19,86.2,6293.0
2021-02-08 12:30:00,86.19,86.32,86.16,86.27,13871.0,86.19,86.32,86.16,86.27,13871.0
2021-02-08 12:35:00,86.27,86.28,86.22,86.25,13126.0,86.27,86.28,86.22,86.25,13126.0
2021-02-08 12:40:00,86.24,86.26,86.17,86.23,10508.0,86.24,86.26,86.17,86.23,10508.0
2021-02-08 12:45:00,86.21,86.3,86.19,86.24,13425.0,86.21,86.3,86.19,86.24,13425.0
2021-02-08 12:50:00,86.25,86.26,86.15,86.2,13981.0,86.25,86.26,86.15,86.2,13981.0
2021-02-08 12:55:00,86.2,86.28,86.16,86.28,8983.0,86.2,86.28,86.16,86.28,8983.0
2021-02-08 13:00:00,86.29,86.29,86.17,86.18,11586.0,86.29,86.29,86.17,86.18,11586.0
2021-02-08 13:05:00,86.18,86.18,86.05,86.05,10448.0,86.18,86.18,86.05,86.05,10448.0
2021-02-08 13:10:00,86.07,86.12,86.06,86.07,9200.0,86.07,86.12,86.06,86.07,9200.0
2021-02-08 13:15:00,86.04,86.07,86.02,86.05,25476.0,86.04,86.07,86.02,86.05,25476.0
2021-02-08 13:20:00,86.07,86.11,86.0,86.01,10698.0,86.07,86.11,86.0,86.01,10698.0
2021-02-08 13:25:00,86.01,86.03,85.99,86.0,13187.0,86.01,86.03,85.99,86.0,13187.0
2021-02-08 13:30:00,86.0,86.09,86.0,86.09,11477.0,86.0,86.09,86.0,86.09,11477.0
2021-02-08 13:35:00,86.09,86.12,86.04,86.09,13614.0,86.09,86.12,86.04,86.09,13614.0
2021-02-08 13:40:00,86.1,86.13,86.07,86.12,9633.0,86.1,86.13,86.07,86.12,9633.0
2021-02-08 13:45:00,86.12,86.13,86.0,86.05,7993.0,86.12,86.13,86.0,86.05,7993.0
2021-02-08 13:50:00,86.04,86.04,85.9,86.03,31969.0,86.04,86.04,85.9,86.03,31969.0
2021-02-08 13:55:00,86.03,86.03,85.99,86.02,15226.0,86.03,86.03,85.99,86.02,15226.0
2021-02-08 14:00:00,86.0,86.03,85.99,86.01,13180.0,86.0,86.03,85.99,86.01,13180.0
2021-02-08 14:05:00,86.01,86.09,86.0,86.06,8933.0,86.01,86.09,86.0,86.06,8933.0
2021-02-08 14:10:00,86.06,86.11,86.05,86.11,6443.0,86.06,86.11,86.05,86.11,6443.0
2021-02-08 14:15:00,86.11,86.12,86.03,86.04,12703.0,86.11,86.12,86.03,86.04,12703.0
2021-02-08 14:20:00,86.04,86.11,86.03,86.07,10077.0,86.04,86.11,86.03,86.07,10077.0
2021-02-08 14:25:00,86.06,86.07,86.03,86.05,11297.0,86.06,86.07,86.03,86.05,11297.0
2021-02-08 14:30:00,86.04,86.09,86.03,86.08,13638.0,86.04,86.09,86.03,86.08,13638.0
2021-02-08 14:35:00,86.08,86.08,86.02,86.04,10219.0,86.08,86.08,86.02,86.04,10219.0
2021-02-08 14:40:00,86.03,86.04,85.98,86.0,9375.0,86.03,86.04,85.98,86.0,9375.0
2021-02-08 14:45:00,85.99,86.02,85.99,86.0,17707.0,85.99,86.02,85.99,86.0,17707.0
2021-02-08 14:50:00,85.99,86.02,85.95,86.02,30171.0,85.99,86.02,85.95,86.02,30171.0
2021-02-08 14:55:00,86.01,86.02,85.89,85.97,19574.0,86.01,86.02,85.89,85.97,19574.0
2021-02-08 15:00:00,85.97,86.05,85.95,86.04,11108.0,85.97,86.05,85.95,86.04,11108.0
2021-02-08 15:05:00,86.03,86.06,86.01,86.02,16813.0,86.03,86.06,86.01,86.02,16813.0
2021-02-08 15:10:00,86.01,86.06,86.01,86.04,8823.0,86.01,86.06,86.01,86.04,8823.0
2021-02-08 15:15:00,86.05,86.06,86.0,86.03,16017.0,86.05,86.06,86.0,86.03,16017.0
2021-02-08 15:20:00,86.03,86.06,86.01,86.05,13327.0,86.03,86.06,86.01,86.05,13327.0
2021-02-08 15:25:00,86.04,86.1,86.01,86.1,23199.0,86.04,86.1,86.01,86.1,23199.0
2021-02-08 15:30:00,86.09,86.1,86.01,86.01,25145.0,86.09,86.1,86.01,86.01,25145.0
2021-02-08 15:35:00,86.01,86.04,85.99,86.02,24248.0,86.01,86.04,85.99,86.02,24248.0
2021-02-08 15:40:00,86.02,86.03,85.98,86.02,35192.0,86.02,86.03,85.98,86.02,35192.0
2021-02-08 15:45:00,86.02,86.1,86.01,86.07,31431.0,86.02,86.1,86.01,86.07,31431.0
2021-02-08 15:50:00,86.07,86.09,85.99,86.04,55009.0,86.07,86.09,85.99,86.04,55009.0
2021-02-08 15:55:00,86.04,86.19,86.0,86.08,144076.0,86.04,86.19,86.0,86.08,144076.0
2021-02-09 09:30:00,86.3,86.69,86.16,86.32,43922.0,86.3,86.69,86.16,86.32,43922.0
2021-02-09 09:35:00,86.22,86.56,86.06,86.37,17249.0,86.22,86.56,86.06,86.37,17249.0
2021-02-09 09:40:00,86.41,86.77,86.26,86.64,16411.0,86.41,86.77,86.26,86.64,16411.0
2021-02-09 09:45:00,86.73,86.81,86.64,86.7,13404.0,86.73,86.81,86.64,86.7,13404.0
2021-02-09 09:50:00,86.74,86.89,86.55,86.64,12812.0,86.74,86.89,86.55,86.64,12812.0
2021-02-09 09:55:00,86.73,86.8,86.59,86.59,6489.0,86.73,86.8,86.59,86.59,6489.0
2021-02-09 10:00:00,86.6,86.72,86.51,86.66,7948.0,86.6,86.72,86.51,86.66,7948.0
2021-02-09 10:05:00,86.66,86.8,86.62,86.73,7936.0,86.66,86.8,86.62,86.73,7936.0
2021-02-09 10:10:00,86.75,86.89,86.73,86.88,7586.0,86.75,86.89,86.73,86.88,7586.0
2021-02-09 10:15:00,86.87,86.93,86.77,86.78,8472.0,86.87,86.93,86.77,86.78,8472.0
2021-02-09 10:20:00,86.76,86.76,86.61,86.61,6162.0,86.76,86.76,86.61,86.61,6162.0
2021-02-09 10:25:00,86.6,86.6,86.46,86.5,10550.0,86.6,86.6,86.46,86.5,10550.0
2021-02-09 10:30:00,86.49,86.5,86.3,86.37,10414.0,86.49,86.5,86.3,86.37,10414.0
2021-02-09 10:35:00,86.39,86.39,86.21,86.3,9842.0,86.39,86.39,86.21,86.3,9842.0
2021-02-09 10:40:00,86.26,86.26,86.0,86.0,10840.0,86.26,86.26,86.0,86.0,10840.0
2021-02-09 10:45:00,86.03,86.14,85.96,85.99,14123.0,86.03,86.14,85.96,85.99,14123.0
2021-02-09 10:50:00,85.99,86.01,85.81,85.95,21789.0,85.99,86.01,85.81,85.95,21789.0
2021-02-09 10:55:00,85.94,86.04,85.91,85.99,13199.0,85.94,86.04,85.91,85.99,13199.0
2021-02-09 11:00:00,86.01,86.02,85.8,85.86,11992.0,86.01,86.02,85.8,85.86,11992.0
2021-02-09 11:05:00,85.86,85.9,85.7,85.73,18307.0,85.86,85.9,85.7,85.73,18307.0
2021-02-09 11:10:00,85.7,85.84,85.67,85.82,11629.0,85.7,85.84,85.67,85.82,11629.0
2021-02-09 11:15:00,85.82,86.0,85.82,86.0,7917.0,85.82,86.0,85.82,86.0,7917.0
2021-02-09 11:20:00,86.02,86.11,85.96,86.11,15033.0,86.02,86.11,85.96,86.11,15033.0
2021-02-09 11:25:00,86.1,86.16,86.0,86.05,19222.0,86.1,86.16,86.0,86.05,19222.0
2021-02-09 11:30:00,86.06,86.1,86.01,86.08,8810.0,86.06,86.1,86.01,86.08,8810.0
2021-02-09 11:35:00,86.1,86.11,86.03,86.05,10597.0,86.1,86.11,86.03,86.05,10597.0
2021-02-09 11:40:00,86.05,86.09,86.02,86.03,8860.0,86.05,86.09,86.02,86.03,8860.0
2021-02-09 11:45:00,86.02,86.1,86.02,86.03,39643.0,86.02,86.1,86.02,86.03,39643.0
2021-02-09 11:50:00,86.04,86.04,85.83,85.84,6598.0,86.04,86.04,85.83,85.84,6598.0
2021-02-09 11:55:00,85.82,85.91,85.76,85.83,38849.0,85.82,85.91,85.76,85.83,38849.0
2021-02-09 12:00:00,85.8,85.84,85.79,85.84,5182.0,85.8,85.84,85.79,85.84,5182.0
2021-02-09 12:05:00,85.84,85.96,85.8,85.8,12891.0,85.84,85.96,85.8,85.8,12891.0
2021-02-09 12:10:00,85.84,85.9,85.82,85.89,8392.0,85.84,85.9,85.82,85.89,8392.0
2021-02-09 12:15:00,85.88,85.88,85.68,85.69,13296.0,85.88,85.88,85.68,85.69,13296.0
2021-02-09 12:20:00,85.72,85.72,85.61,85.61,9437.0,85.72,85.72,85.61,85.61,9437.0
2021-02-09 12:25:00,85.6,85.75,85.59,85.67,16596.0,85.6,85.75,85.59,85.67,16596.0
2021-02-09 12:30:00,85.68,85.71,85.65,85.69,8214.0,85.68,85.71,85.65,85.69,8214.0
2021-02-09 12:35:00,85.72,85.85,85.72,85.75,11930.0,85.72,85.85,85.72,85.75,11930.0
2021-02-09 12:40:00,85.72,85.84,85.65,85.82,9206.0,85.72,85.84,85.65,85.82,9206.0
2021-02-09 12:45:00,85.84,85.85,85.8,85.82,7377.0,85.84,85.85,85.8,85.82,7377.0
2021-02-09 12:50:00,85.78,85.8,85.71,85.78,8457.0,85.78,85.8,85.71,85.78,8457.0
2021-02-09 12:55:00,85.76,85.77,85.68,85.77,7231.0,85.76,85.77,85.68,85.77,7231.0
2021-02-09 13:00:00,85.79,85.79,85.74,85.74,6560.0,85.79,85.79,85.74,85.74,6560.0
2021-02-09 13:05:00,85.76,85.76,85.51,85.55,8724.0,85.76,85.76,85.51,85.55,8724.0
2021-02-09 13:10:00,85.57,85.61,85.46,85.47,7742.0,85.57,85.61,85.46,85.47,7742.0
2021-02-09 13:15:00,85.48,85.52,85.45,85.45,9821.0,85.48,85.52,85.45,85.45,9821.0
2021-02-09 13:20:00,85.43,85.53,85.42,85.53,6112.0,85.43,85.53,85.42,85.53,6112.0
2021-02-09 13:25:00,85.54,85.59,85.45,85.45,15271.0,85.54,85.59,85.45,85.45,15271.0
2021-02-09 13:30:00,85.41,85.52,85.37,85.51,77033.0,85.41,85.52,85.37,85.51,77033.0
2021-02-09 13:35:00,85.52,85.65,85.5,85.63,13406.0,85.52,85.65,85.5,85.63,13406.0
2021-02-09 13:40:00,85.61,85.8,85.61,85.8,11190.0,85.61,85.8,85.61,85.8,11190.0
2021-02-09 13:45:00,85.78,85.79,85.56,85.56,7986.0,85.78,85.79,85.56,85.56,7986.0
2021-02-09 13:50:00,85.58,85.64,85.55,85.61,9503.0,85.58,85.64,85.55,85.61,9503.0
2021-02-09 13:55:00,85.63,85.73,85.63,85.68,6824.0,85.63,85.73,85.63,85.68,6824.0
2021-02-09 14:00:00,85.7,85.73,85.69,85.71,6265.0,85.7,85.73,85.69,85.71,6265.0
2021-02-09 14:05:00,85.7,85.82,85.68,85.81,9834.0,85.7,85.82,85.68,85.81,9834.0
2021-02-09 14:10:00,85.81,85.82,85.7,85.7,12503.0,85.81,85.82,85.7,85.7,12503.0
2021-02-09 14:15:00,85.7,85.71,85.59,85.67,8539.0,85.7,85.71,85.59,85.67,8539.0
2021-02-09 14:20:00,85.68,85.7,85.6,85.64,9551.0,85.68,85.7,85.6,85.64,9551.0
2021-02-09 14:25:00,85.64,85.67,85.6,85.62,9841.0,85.64,85.67,85.6,85.62,9841.0
2021-02-09 14:30:00,85.63,85.74,85.61,85.73,6333.0,85.63,85.74,85.61,85.73,6333.0
2021-02-09 14:35:00,85.72,85.78,85.66,85.66,9332.0,85.72,85.78,85.66,85.66,9332.0
2021-02-09 14:40:00,85.67,85.67,85.6,85.62,9251.0,85.67,85.67,85.6,85.62,9251.0
2021-02-09 14:45:00,85.61,85.62,85.54,85.56,7447.0,85.61,85.62,85.54,85.56,7447.0
2021-02-09 14:50:00,85.57,85.6,85.54,85.58,12925.0,85.57,85.6,85.54,85.58,12925.0
2021-02-09 14:55:00,85.59,85.71,85.56,85.67,9684.0,85.59,85.71,85.56,85.67,9684.0
2021-02-09 15:00:00,85.67,85.77,85.66,85.77,14349.0,85.67,85.77,85.66,85.77,14349.0
2021-02-09 15:05:00,85.75,85.76,85.71,85.73,9800.0,85.75,85.76,85.71,85.73,9800.0
2021-02-09 15:10:00,85.72,85.72,85.66,85.71,7818.0,85.72,85.72,85.66,85.71,7818.0
2021-02-09 15:15:00,85.72,85.73,85.66,85.7,14148.0,85.72,85.73,85.66,85.7,14148.0
2021-02-09 15:20:00,85.71,85.72,85.62,85.62,12030.0,85.71,85.72,85.62,85.62,12030.0
2021-02-09 15:25:00,85.62,85.67,85.59,85.67,11795.0,85.62,85.67,85.59,85.67,11795.0
2021-02-09 15:30:00,85.66,85.79,85.66,85.77,14879.0,85.66,85.79,85.66,85.77,14879.0
2021-02-09 15:35:00,85.76,85.92,85.75,85.9,12226.0,85.76,85.92,85.75,85.9,12226.0
2021-02-09 15:40:00,85.9,85.9,85.84,85.84,12856.0,85.9,85.9,85.84,85.84,12856.0
2021-02-09 15:45:00,85.84,85.86,85.77,85.83,17670.0,85.84,85.86,85.77,85.83,17670.0
2021-02-09 15:50:00,85.81,85.82,85.68,85.71,33651.0,85.81,85.82,85.68,85.71,33651.0
2021-02-09 15:55:00,85.7,85.82,85.63,85.81,48576.0,85.7,85.82,85.63,85.81,48576.0
2021-02-10 09:30:00,86.01,86.56,86.01,86.56,32974.0,86.01,86.56,86.01,86.56,32974.0
2021-02-10 09:35:00,86.51,86.51,86.27,86.5,7301.0,86.51,86.51,86.27,86.5,7301.0
2021-02-10 09:40:00,86.54,86.55,85.96,86.05,5900.0,86.54,86.55,85.96,86.05,5900.0
2021-02-10 09:45:00,86.05,86.25,85.97,86.1,8458.0,86.05,86.25,85.97,86.1,8458.0
2021-02-10 09:50:00,86.03,86.31,85.98,86.29,18117.0,86.03,86.31,85.98,86.29,18117.0
2021-02-10 09:55:00,86.2,86.35,86.06,86.2,10763.0,86.2,86.35,86.06,86.2,10763.0
2021-02-10 10:00:00,86.26,86.35,86.13,86.2,6474.0,86.26,86.35,86.13,86.2,6474.0
2021-02-10 10:05:00,86.21,86.34,86.16,86.17,7063.0,86.21,86.34,86.16,86.17,7063.0
2021-02-10 10:10:00,86.18,86.18,86.04,86.04,7546.0,86.18,86.18,86.04,86.04,7546.0
2021-02-10 10:15:00,86.02,86.02,85.72,85.77,18670.0,86.02,86.02,85.72,85.77,18670.0
2021-02-10 10:20:00,85.76,85.94,85.69,85.89,20605.0,85.76,85.94,85.69,85.89,20605.0
2021-02-10 10:25:00,85.9,86.08,85.76,85.8,20436.0,85.9,86.08,85.76,85.8,20436.0
2021-02-10 10:30:00,85.76,85.85,85.66,85.75,28345.0,85.76,85.85,85.66,85.75,28345.0
2021-02-10 10:35:00,85.76,85.95,85.75,85.9,17813.0,85.76,85.95,85.75,85.9,17813.0
2021-02-10 10:40:00,85.88,85.91,85.7,85.75,42338.0,85.88,85.91,85.7,85.75,42338.0
2021-02-10 10:45:00,85.74,85.92,85.7,85.92,27331.0,85.74,85.92,85.7,85.92,27331.0
2021-02-10 10:50:00,85.89,85.98,85.78,85.96,84789.0,85.89,85.98,85.78,85.96,84789.0
2021-02-10 10:55:00,85.95,85.97,85.74,85.94,14754.0,85.95,85.97,85.74,85.94,14754.0
2021-02-10 11:00:00,85.94,85.97,85.83,85.83,41784.0,85.94,85.97,85.83,85.83,41784.0
2021-02-10 11:05:00,85.75,85.85,85.62,85.75,29482.0,85.75,85.85,85.62,85.75,29482.0
2021-02-10 11:10:00,85.77,85.88,85.73,85.82,7012.0,85.77,85.88,85.73,85.82,7012.0
2021-02-10 11:15:00,85.8,85.81,85.75,85.79,7424.0,85.8,85.81,85.75,85.79,7424.0
2021-02-10 11:20:00,85.81,85.9,85.8,85.9,28789.0,85.81,85.9,85.8,85.9,28789.0
2021-02-10 11:25:00,85.91,85.98,85.78,85.81,59609.0,85.91,85.98,85.78,85.81,59609.0
2021-02-10 11:30:00,85.87,86.0,85.79,85.94,180666.0,85.87,86.0,85.79,85.94,180666.0
2021-02-10 11:35:00,85.94,86.08,85.94,85.97,13669.0,85.94,86.08,85.94,85.97,13669.0
2021-02-10 11:40:00,85.97,86.02,85.92,86.01,16718.0,85.97,86.02,85.92,86.01,16718.0
2021-02-10 11:45:00,86.0,86.0,85.85,85.85,10607.0,86.0,86.0,85.85,85.85,10607.0
2021-02-10 11:50:00,85.86,85.89,85.77,85.85,13032.0,85.86,85.89,85.77,85.85,13032.0
2021-02-10 11:55:00,85.87,86.02,85.84,85.84,29764.0,85.87,86.02,85.84,85.84,29764.0
2021-02-10 12:00:00,85.8,85.83,85.74,85.8,24810.0,85.8,85.83,85.74,85.8,24810.0
2021-02-10 12:05:00,85.8,85.93,85.79,85.88,5998.0,85.8,85.93,85.79,85.88,5998.0
2021-02-10 12:10:00,85.87,86.09,85.86,86.06,22214.0,85.87,86.09,85.86,86.06,22214.0
2021-02-10 12:15:00,86.05,86.06,85.92,85.97,10127.0,86.05,86.06,85.92,85.97,10127.0
2021-02-10 12:20:00,85.94,85.98,85.82,85.92,10876.0,85.94,85.98,85.82,85.92,10876.0
2021-02-10 12:25:00,85.96,86.25,85.93,86.16,62210.0,85.96,86.25,85.93,86.16,62210.0
2021-02-10 12:30:00,86.1,86.19,86.06,86.19,5977.0,86.1,86.19,86.06,86.19,5977.0
2021-02-10 12:35:00,86.17,86.25,86.13,86.17,12928.0,86.17,86.25,86.13,86.17,12928.0
2021-02-10 12:40:00,86.17,86.21,86.09,86.09,9005.0,86.17,86.21,86.09,86.09,9005.0
2021-02-10 12:45:00,86.07,86.19,86.06,86.11,6861.0,86.07,86.19,86.06,86.11,6861.0
2021-02-10 12:50:00,86.12,86.23,86.12,86.12,8405.0,86.12,86.23,86.12,86.12,8405.0
2021-02-10 12:55:00,86.16,86.28,86.13,86.13,10415.0,86.16,86.28,86.13,86.13,10415.0
2021-02-10 13:00:00,86.16,86.21,86.05,86.21,5634.0,86.16,86.21,86.05,86.21,5634.0
2021-02-10 13:05:00,86.19,86.23,86.1,86.11,10219.0,86.19,86.23,86.1,86.11,10219.0
2021-02-10 13:10:00,86.09,86.15,86.07,86.12,11822.0,86.09,86.15,86.07,86.12,11822.0
2021-02-10 13:15:00,86.1,86.41,86.08,86.41,22146.0,86.1,86.41,86.08,86.41,22146.0
2021-02-10 13:20:00,86.41,86.45,86.33,86.45,28275.0,86.41,86.45,86.33,86.45,28275.0
2021-02-10 13:25:00,86.45,86.73,86.42,86.64,40592.0,86.45,86.73,86.42,86.64,40592.0
2021-02-10 13:30:00,86.62,86.74,86.61,86.68,19620.0,86.62,86.74,86.61,86.68,19620.0
2021-02-10 13:35:00,86.68,86.68,86.5,86.56,9049.0,86.68,86.68,86.5,86.56,9049.0
2021-02-10 13:40:00,86.56,86.59,86.27,86.36,21891.0,86.56,86.59,86.27,86.36,21891.0
2021-02-10 13:45:00,86.36,86.45,86.32,86.35,23282.0,86.36,86.45,86.32,86.35,23282.0
2021-02-10 13:50:00,86.33,86.38,86.17,86.18,160482.0,86.33,86.38,86.17,86.18,160482.0
2021-02-10 13:55:00,86.19,86.25,86.15,86.23,9481.0,86.19,86.25,86.15,86.23,9481.0
2021-02-10 14:00:00,86.26,86.31,86.17,86.23,11982.0,86.26,86.31,86.17,86.23,11982.0
2021-02-10 14:05:00,86.25,86.3,86.22,86.3,15317.0,86.25,86.3,86.22,86.3,15317.0
2021-02-10 14:10:00,86.3,86.3,86.24,86.26,7368.0,86.3,86.3,86.24,86.26,7368.0
2021-02-10 14:15:00,86.26,86.29,86.22,86.26,7985.0,86.26,86.29,86.22,86.26,7985.0
2021-02-10 14:20:00,86.26,86.31,86.24,86.29,8510.0,86.26,86.31,86.24,86.29,8510.0
2021-02-10 14:25:00,86.26,86.4,86.19,86.4,8147.0,86.26,86.4,86.19,86.4,8147.0
2021-02-10 14:30:00,86.4,86.58,86.39,86.56,18614.0,86.4,86.58,86.39,86.56,18614.0
2021-02-10 14:35:00,86.54,86.55,86.47,86.48,8319.0,86.54,86.55,86.47,86.48,8319.0
2021-02-10 14:40:00,86.48,86.55,86.46,86.48,12471.0,86.48,86.55,86.46,86.48,12471.0
2021-02-10 14:45:00,86.47,86.52,86.46,86.5,11191.0,86.47,86.52,86.46,86.5,11191.0
2021-02-10 14:50:00,86.5,86.52,86.45,86.5,13492.0,86.5,86.52,86.45,86.5,13492.0
2021-02-10 14:55:00,86.51,86.6,86.47,86.57,11008.0,86.51,86.6,86.47,86.57,11008.0
2021-02-10 15:00:00,86.58,86.6,86.51,86.56,12411.0,86.58,86.6,86.51,86.56,12411.0
2021-02-10 15:05:00,86.55,86.61,86.55,86.57,11813.0,86.55,86.61,86.55,86.57,11813.0
2021-02-10 15:10:00,86.57,86.62,86.54,86.58,15318.0,86.57,86.62,86.54,86.58,15318.0
2021-02-10 15:15:00,86.58,86.58,86.48,86.51,14801.0,86.58,86.58,86.48,86.51,14801.0
2021-02-10 15:20:00,86.51,86.51,86.33,86.34,124510.0,86.51,86.51,86.33,86.34,124510.0
2021-02-10 15:25:00,86.35,86.41,86.26,86.41,75786.0,86.35,86.41,86.26,86.41,75786.0
2021-02-10 15:30:00,86.42,86.56,86.42,86.47,28358.0,86.42,86.56,86.42,86.47,28358.0
2021-02-10 15:35:00,86.47,86.47,86.32,86.35,31613.0,86.47,86.47,86.32,86.35,31613.0
2021-02-10 15:40:00,86.36,86.4,86.31,86.32,39994.0,86.36,86.4,86.31,86.32,39994.0
2021-02-10 15:45:00,86.33,86.46,86.23,86.32,42041.0,86.33,86.46,86.23,86.32,42041.0
2021-02-10 15:50:00,86.29,86.4,86.25,86.25,47952.0,86.29,86.4,86.25,86.25,47952.0
2021-02-10 15:55:00,86.27,86.4,86.15,86.4,98143.0,86.27,86.4,86.15,86.4,98143.0
2021-02-11 09:30:00,86.81,86.9,86.22,86.75,55427.0,86.81,86.9,86.22,86.75,55427.0
2021-02-11 09:35:00,86.76,86.88,86.37,86.88,13572.0,86.76,86.88,86.37,86.88,13572.0
2021-02-11 09:40:00,86.89,87.08,86.79,86.91,12837.0,86.89,87.08,86.79,86.91,12837.0
2021-02-11 09:45:00,86.95,87.24,86.88,87.08,15190.0,86.95,87.24,86.88,87.08,15190.0
2021-02-11 09:50:00,87.14,87.18,86.89,86.98,20139.0,87.14,87.18,86.89,86.98,20139.0
2021-02-11 09:55:00,86.83,86.91,86.51,86.61,21142.0,86.83,86.91,86.51,86.61,21142.0
2021-02-11 10:00:00,86.5,87.11,86.5,87.11,12188.0,86.5,87.11,86.5,87.11,12188.0
2021-02-11 10:05:00,87.02,87.06,86.86,86.98,5568.0,87.02,87.06,86.86,86.98,5568.0
2021-02-11 10:10:00,86.98,87.02,86.77,86.86,9830.0,86.98,87.02,86.77,86.86,9830.0
2021-02-11 10:15:00,86.92,87.08,86.88,87.05,5522.0,86.92,87.08,86.88,87.05,5522.0
2021-02-11 10:20:00,87.06,87.41,87.05,87.35,17300.0,87.06,87.41,87.05,87.35,17300.0
2021-02-11 10:25:00,87.35,87.37,87.17,87.29,7934.0,87.35,87.37,87.17,87.29,7934.0
2021-02-11 10:30:00,87.3,87.31,87.21,87.25,9085.0,87.3,87.31,87.21,87.25,9085.0
2021-02-11 10:35:00,87.19,87.28,87.19,87.23,6865.0,87.19,87.28,87.19,87.23,6865.0
2021-02-11 10:40:00,87.22,87.35,87.2,87.24,8104.0,87.22,87.35,87.2,87.24,8104.0
2021-02-11 10:45:00,87.23,87.25,87.09,87.15,14652.0,87.23,87.25,87.09,87.15,14652.0
2021-02-11 10:50:00,87.15,87.28,87.11,87.28,18263.0,87.15,87.28,87.11,87.28,18263.0
2021-02-11 10:55:00,87.28,87.33,87.06,87.06,18190.0,87.28,87.33,87.06,87.06,18190.0
2021-02-11 11:00:00,87.03,87.27,87.03,87.2,19442.0,87.03,87.27,87.03,87.2,19442.0
2021-02-11 11:05:00,87.18,87.33,87.18,87.25,27485.0,87.18,87.33,87.18,87.25,27485.0
2021-02-11 11:10:00,87.28,87.46,87.18,87.39,61393.0,87.28,87.46,87.18,87.39,61393.0
2021-02-11 11:15:00,87.4,87.54,87.39,87.49,26658.0,87.4,87.54,87.39,87.49,26658.0
2021-02-11 11:20:00,87.5,87.58,87.47,87.58,27563.0,87.5,87.58,87.47,87.58,27563.0
2021-02-11 11:25:00,87.59,87.65,87.53,87.64,18700.0,87.59,87.65,87.53,87.64,18700.0
2021-02-11 11:30:00,87.61,87.68,87.54,87.56,16857.0,87.61,87.68,87.54,87.56,16857.0
2021-02-11 11:35:00,87.6,87.73,87.6,87.68,12132.0,87.6,87.73,87.6,87.68,12132.0
2021-02-11 11:40:00,87.67,87.68,87.59,87.59,9766.0,87.67,87.68,87.59,87.59,9766.0
2021-02-11 11:45:00,87.6,87.68,87.49,87.53,31718.0,87.6,87.68,87.49,87.53,31718.0
2021-02-11 11:50:00,87.51,87.54,87.26,87.3,24535.0,87.51,87.54,87.26,87.3,24535.0
2021-02-11 11:55:00,87.28,87.53,87.26,87.51,11999.0,87.28,87.53,87.26,87.51,11999.0
2021-02-11 12:00:00,87.54,87.57,87.45,87.52,7633.0,87.54,87.57,87.45,87.52,7633.0
2021-02-11 12:05:00,87.52,87.6,87.46,87.55,14727.0,87.52,87.6,87.46,87.55,14727.0
2021-02-11 12:10:00,87.53,87.6,87.52,87.57,8923.0,87.53,87.6,87.52,87.57,8923.0
2021-02-11 12:15:00,87.56,87.63,87.51,87.54,14182.0,87.56,87.63,87.51,87.54,14182.0
2021-02-11 12:20:00,87.48,87.64,87.41,87.55,25638.0,87.48,87.64,87.41,87.55,25638.0
2021-02-11 12:25:00,87.52,87.63,87.52,87.54,23415.0,87.52,87.63,87.52,87.54,23415.0
2021-02-11 12:30:00,87.55,87.71,87.55,87.59,26061.0,87.55,87.71,87.55,87.59,26061.0
2021-02-11 12:35:00,87.59,87.71,87.59,87.69,11124.0,87.59,87.71,87.59,87.69,11124.0
2021-02-11 12:40:00,87.69,87.7,87.58,87.65,11450.0,87.69,87.7,87.58,87.65,11450.0
2021-02-11 12:45:00,87.62,87.7,87.45,87.7,22859.0,87.62,87.7,87.45,87.7,22859.0
2021-02-11 12:50:00,87.7,87.7,87.56,87.68,9775.0,87.7,87.7,87.56,87.68,9775.0
2021-02-11 12:55:00,87.67,87.71,87.6,87.68,7654.0,87.67,87.71,87.6,87.68,7654.0
2021-02-11 13:00:00,87.69,87.77,87.68,87.73,18493.0,87.69,87.77,87.68,87.73,18493.0
2021-02-11 13:05:00,87.72,87.76,87.68,87.69,15049.0,87.72,87.76,87.68,87.69,15049.0
2021-02-11 13:10:00,87.66,87.66,87.42,87.5,5250.0,87.66,87.66,87.42,87.5,5250.0
2021-02-11 13:15:00,87.47,87.5,87.32,87.32,4915.0,87.47,87.5,87.32,87.32,4915.0
2021-02-11 13:20:00,87.34,87.5,87.33,87.47,9197.0,87.34,87.5,87.33,87.47,9197.0
2021-02-11 13:25:00,87.39,87.39,87.31,87.31,5749.0,87.39,87.39,87.31,87.31,5749.0
2021-02-11 13:30:00,87.32,87.46,87.29,87.42,18879.0,87.32,87.46,87.29,87.42,18879.0
2021-02-11 13:35:00,87.42,87.47,87.42,87.44,6730.0,87.42,87.47,87.42,87.44,6730.0
2021-02-11 13:40:00,87.4,87.41,87.36,87.4,12102.0,87.4,87.41,87.36,87.4,12102.0
2021-02-11 13:45:00,87.4,87.4,87.34,87.39,22446.0,87.4,87.4,87.34,87.39,22446.0
2021-02-11 13:50:00,87.38,87.38,87.33,87.35,21262.0,87.38,87.38,87.33,87.35,21262.0
2021-02-11 13:55:00,87.35,87.35,87.24,87.3,12161.0,87.35,87.35,87.24,87.3,12161.0
2021-02-11 14:00:00,87.28,87.35,87.25,87.33,63914.0,87.28,87.35,87.25,87.33,63914.0
2021-02-11 14:05:00,87.32,87.48,87.32,87.44,13862.0,87.32,87.48,87.32,87.44,13862.0
2021-02-11 14:10:00,87.42,87.62,87.42,87.62,22370.0,87.42,87.62,87.42,87.62,22370.0
2021-02-11 14:15:00,87.59,87.67,87.59,87.66,13752.0,87.59,87.67,87.59,87.66,13752.0
2021-02-11 14:20:00,87.65,87.76,87.65,87.69,16281.0,87.65,87.76,87.65,87.69,16281.0
2021-02-11 14:25:00,87.7,87.73,87.66,87.72,7761.0,87.7,87.73,87.66,87.72,7761.0
2021-02-11 14:30:00,87.7,87.7,87.62,87.66,13085.0,87.7,87.7,87.62,87.66,13085.0
2021-02-11 14:35:00,87.66,87.68,87.47,87.58,16528.0,87.66,87.68,87.47,87.58,16528.0
2021-02-11 14:40:00,87.53,87.67,87.52,87.65,8595.0,87.53,87.67,87.52,87.65,8595.0
2021-02-11 14:45:00,87.66,87.66,87.59,87.65,7686.0,87.66,87.66,87.59,87.65,7686.0
2021-02-11 14:50:00,87.66,87.68,87.56,87.66,8592.0,87.66,87.68,87.56,87.66,8592.0
2021-02-11 14:55:00,87.67,87.73,87.63,87.72,15315.0,87.67,87.73,87.63,87.72,15315.0
2021-02-11 15:00:00,87.74,87.75,87.67,87.69,7780.0,87.74,87.75,87.67,87.69,7780.0
2021-02-11 15:05:00,87.69,87.85,87.68,87.82,14054.0,87.69,87.85,87.68,87.82,14054.0
2021-02-11 15:10:00,87.82,87.92,87.75,87.85,15479.0,87.82,87.92,87.75,87.85,15479.0
2021-02-11 15:15:00,87.84,87.85,87.75,87.83,20976.0,87.84,87.85,87.75,87.83,20976.0
2021-02-11 15:20:00,87.84,87.88,87.77,87.81,19408.0,87.84,87.88,87.77,87.81,19408.0
2021-02-11 15:25:00,87.81,87.86,87.78,87.82,24985.0,87.81,87.86,87.78,87.82,24985.0
2021-02-11 15:30:00,87.83,87.83,87.62,87.69,30779.0,87.83,87.83,87.62,87.69,30779.0
2021-02-11 15:35:00,87.68,87.69,87.58,87.63,29356.0,87.68,87.69,87.58,87.63,29356.0
2021-02-11 15:40:00,87.63,87.79,87.63,87.78,43804.0,87.63,87.79,87.63,87.78,43804.0
2021-02-11 15:45:00,87.79,87.96,87.76,87.91,45400.0,87.79,87.96,87.76,87.91,45400.0
2021-02-11 15:50:00,87.87,87.98,87.85,87.9,67961.0,87.87,87.98,87.85,87.9,67961.0
2021-02-11 15:55:00,87.91,88.11,87.84,88.06,175886.0,87.91,88.11,87.84,88.06,175886.0
2021-02-12 09:30:00,87.27,87.44,86.75,87.23,61023.0,87.27,87.44,86.75,87.23,61023.0
2021-02-12 09:35:00,87.26,87.76,87.24,87.7,8697.0,87.26,87.76,87.24,87.7,8697.0
2021-02-12 09:40:00,87.82,87.82,87.54,87.59,11867.0,87.82,87.82,87.54,87.59,11867.0
2021-02-12 09:45:00,87.58,87.67,87.3,87.3,21710.0,87.58,87.67,87.3,87.3,21710.0
2021-02-12 09:50:00,87.28,87.35,87.25,87.32,8267.0,87.28,87.35,87.25,87.32,8267.0
2021-02-12 09:55:00,87.35,87.59,87.19,87.25,39676.0,87.35,87.59,87.19,87.25,39676.0
2021-02-12 10:00:00,87.18,87.32,87.1,87.15,37526.0,87.18,87.32,87.1,87.15,37526.0
2021-02-12 10:05:00,87.15,87.2,87.0,87.2,21503.0,87.15,87.2,87.0,87.2,21503.0
2021-02-12 10:10:00,87.22,87.33,87.2,87.23,6836.0,87.22,87.33,87.2,87.23,6836.0
2021-02-12 10:15:00,87.23,87.29,87.19,87.28,28309.0,87.23,87.29,87.19,87.28,28309.0
2021-02-12 10:20:00,87.28,87.38,87.23,87.3,18950.0,87.28,87.38,87.23,87.3,18950.0
2021-02-12 10:25:00,87.29,87.37,86.97,86.98,19257.0,87.29,87.37,86.97,86.98,19257.0
2021-02-12 10:30:00,87.0,87.05,86.92,86.95,13783.0,87.0,87.05,86.92,86.95,13783.0
2021-02-12 10:35:00,86.97,87.27,86.96,87.13,10660.0,86.97,87.27,86.96,87.13,10660.0
2021-02-12 10:40:00,87.13,87.19,87.1,87.14,8467.0,87.13,87.19,87.1,87.14,8467.0
2021-02-12 10:45:00,87.15,87.19,87.04,87.07,6857.0,87.15,87.19,87.04,87.07,6857.0
2021-02-12 10:50:00,87.06,87.2,87.04,87.19,24013.0,87.06,87.2,87.04,87.19,24013.0
2021-02-12 10:55:00,87.18,87.22,87.06,87.2,16044.0,87.18,87.22,87.06,87.2,16044.0
2021-02-12 11:00:00,87.18,87.39,87.16,87.39,11992.0,87.18,87.39,87.16,87.39,11992.0
2021-02-12 11:05:00,87.39,87.39,87.25,87.29,12725.0,87.39,87.39,87.25,87.29,12725.0
2021-02-12 11:10:00,87.29,87.39,87.26,87.39,8031.0,87.29,87.39,87.26,87.39,8031.0
2021-02-12 11:15:00,87.36,87.4,87.28,87.38,19172.0,87.36,87.4,87.28,87.38,19172.0
2021-02-12 11:20:00,87.35,87.47,87.32,87.42,10500.0,87.35,87.47,87.32,87.42,10500.0
2021-02-12 11:25:00,87.42,87.52,87.42,87.49,11853.0,87.42,87.52,87.42,87.49,11853.0
2021-02-12 11:30:00,87.52,87.62,87.5,87.59,11690.0,87.52,87.62,87.5,87.59,11690.0
2021-02-12 11:35:00,87.59,87.68,87.55,87.55,11507.0,87.59,87.68,87.55,87.55,11507.0
2021-02-12 11:40:00,87.54,87.62,87.41,87.41,5461.0,87.54,87.62,87.41,87.41,5461.0
2021-02-12 11:45:00,87.41,87.5,87.36,87.39,8329.0,87.41,87.5,87.36,87.39,8329.0
2021-02-12 11:50:00,87.39,87.39,87.24,87.29,6627.0,87.39,87.39,87.24,87.29,6627.0
2021-02-12 11:55:00,87.26,87.32,87.19,87.32,10868.0,87.26,87.32,87.19,87.32,10868.0
2021-02-12 12:00:00,87.33,87.37,87.29,87.37,6477.0,87.33,87.37,87.29,87.37,6477.0
2021-02-12 12:05:00,87.34,87.35,87.13,87.14,9262.0,87.34,87.35,87.13,87.14,9262.0
2021-02-12 12:10:00,87.16,87.24,87.15,87.23,8663.0,87.16,87.24,87.15,87.23,8663.0
2021-02-12 12:15:00,87.23,87.34,87.17,87.18,7301.0,87.23,87.34,87.17,87.18,7301.0
2021-02-12 12:20:00,87.21,87.32,87.19,87.27,6371.0,87.21,87.32,87.19,87.27,6371.0
2021-02-12 12:25:00,87.28,87.28,87.21,87.23,5041.0,87.28,87.28,87.21,87.23,5041.0
2021-02-12 12:30:00,87.2,87.31,87.16,87.26,7187.0,87.2,87.31,87.16,87.26,7187.0
2021-02-12 12:35:00,87.3,87.31,87.24,87.24,4592.0,87.3,87.31,87.24,87.24,4592.0
2021-02-12 12:40:00,87.23,87.26,87.2,87.25,8792.0,87.23,87.26,87.2,87.25,8792.0
2021-02-12 12:45:00,87.26,87.32,87.24,87.29,6368.0,87.26,87.32,87.24,87.29,6368.0
2021-02-12 12:50:00,87.28,87.3,87.23,87.23,4229.0,87.28,87.3,87.23,87.23,4229.0
2021-02-12 12:55:00,87.24,87.31,87.22,87.25,6639.0,87.24,87.31,87.22,87.25,6639.0
2021-02-12 13:00:00,87.23,87.29,87.22,87.25,9591.0,87.23,87.29,87.22,87.25,9591.0
2021-02-12 13:05:00,87.27,87.27,87.21,87.23,22038.0,87.27,87.27,87.21,87.23,22038.0
2021-02-12 13:10:00,87.25,87.25,86.95,86.95,14830.0,87.25,87.25,86.95,86.95,14830.0
2021-02-12 13:15:00,86.95,87.01,86.82,86.83,10104.0,86.95,87.01,86.82,86.83,10104.0
2021-02-12 13:20:00,86.83,86.86,86.68,86.86,8355.0,86.83,86.86,86.68,86.86,8355.0
2021-02-12 13:25:00,86.84,86.98,86.77,86.98,19463.0,86.84,86.98,86.77,86.98,19463.0
2021-02-12 13:30:00,86.98,87.06,86.94,87.03,23909.0,86.98,87.06,86.94,87.03,23909.0
2021-02-12 13:35:00,87.05,87.19,87.04,87.15,21499.0,87.05,87.19,87.04,87.15,21499.0
2021-02-12 13:40:00,87.15,87.18,87.1,87.15,12222.0,87.15,87.18,87.1,87.15,12222.0
2021-02-12 13:45:00,87.15,87.32,87.14,87.26,18829.0,87.15,87.32,87.14,87.26,18829.0
2021-02-12 13:50:00,87.28,87.29,87.11,87.11,5658.0,87.28,87.29,87.11,87.11,5658.0
2021-02-12 13:55:00,87.04,87.14,86.96,87.14,11652.0,87.04,87.14,86.96,87.14,11652.0
2021-02-12 14:00:00,87.12,87.16,86.97,87.02,9567.0,87.12,87.16,86.97,87.02,9567.0
2021-02-12 14:05:00,87.0,87.04,86.96,87.01,11742.0,87.0,87.04,86.96,87.01,11742.0
2021-02-12 14:10:00,87.02,87.04,86.95,86.97,10881.0,87.02,87.04,86.95,86.97,10881.0
2021-02-12 14:15:00,86.95,86.95,86.86,86.93,7974.0,86.95,86.95,86.86,86.93,7974.0
2021-02-12 14:20:00,86.93,86.93,86.79,86.81,8159.0,86.93,86.93,86.79,86.81,8159.0
2021-02-12 14:25:00,86.8,86.89,86.79,86.89,10346.0,86.8,86.89,86.79,86.89,10346.0
2021-02-12 14:30:00,86.98,86.98,86.88,86.9,7775.0,86.98,86.98,86.88,86.9,7775.0
2021-02-12 14:35:00,86.87,86.91,86.76,86.83,10301.0,86.87,86.91,86.76,86.83,10301.0
2021-02-12 14:40:00,86.82,86.91,86.75,86.87,9084.0,86.82,86.91,86.75,86.87,9084.0
2021-02-12 14:45:00,86.84,86.95,86.81,86.92,7257.0,86.84,86.95,86.81,86.92,7257.0
2021-02-12 14:50:00,86.9,86.95,86.84,86.87,12306.0,86.9,86.95,86.84,86.87,12306.0
2021-02-12 14:55:00,86.86,86.96,86.84,86.92,13941.0,86.86,86.96,86.84,86.92,13941.0
2021-02-12 15:00:00,86.92,86.96,86.9,86.92,11375.0,86.92,86.96,86.9,86.92,11375.0
2021-02-12 15:05:00,86.92,86.96,86.9,86.92,16969.0,86.92,86.96,86.9,86.92,16969.0
2021-02-12 15:10:00,86.92,87.17,86.92,87.06,21117.0,86.92,87.17,86.92,87.06,21117.0
2021-02-12 15:15:00,87.06,87.24,87.05,87.16,20537.0,87.06,87.24,87.05,87.16,20537.0
2021-02-12 15:20:00,87.16,87.32,87.16,87.26,21217.0,87.16,87.32,87.16,87.26,21217.0
2021-02-12 15:25:00,87.26,87.29,87.18,87.19,20960.0,87.26,87.29,87.18,87.19,20960.0
2021-02-12 15:30:00,87.2,87.32,87.19,87.31,23536.0,87.2,87.32,87.19,87.31,23536.0
2021-02-12 15:35:00,87.31,87.61,87.3,87.58,49149.0,87.31,87.61,87.3,87.58,49149.0
2021-02-12 15:40:00,87.58,87.7,87.55,87.56,27923.0,87.58,87.7,87.55,87.56,27923.0
2021-02-12 15:45:00,87.53,87.65,87.46,87.5,138759.0,87.53,87.65,87.46,87.5,138759.0
2021-02-12 15:50:00,87.53,87.76,87.5,87.76,60523.0,87.53,87.76,87.5,87.76,60523.0
2021-02-12 15:55:00,87.76,87.76,87.64,87.65,138860.0,87.76,87.76,87.64,87.65,138860.0
2021-02-16 09:30:00,88.2,88.2,87.57,87.8,77104.0,88.2,88.2,87.57,87.8,77104.0
2021-02-16 09:35:00,87.81,87.98,87.29,87.29,18178.0,87.81,87.98,87.29,87.29,18178.0
2021-02-16 09:40:00,87.23,87.56,87.09,87.15,24263.0,87.23,87.56,87.09,87.15,24263.0
2021-02-16 09:45:00,87.08,87.15,86.92,87.09,48901.0,87.08,87.15,86.92,87.09,48901.0
2021-02-16 09:50:00,87.04,87.04,86.74,86.97,46769.0,87.04,87.04,86.74,86.97,46769.0
2021-02-16 09:55:00,86.9,86.93,86.22,86.28,38759.0,86.9,86.93,86.22,86.28,38759.0
2021-02-16 10:00:00,86.33,86.43,86.13,86.4,21858.0,86.33,86.43,86.13,86.4,21858.0
2021-02-16 10:05:00,86.35,86.65,86.29,86.65,40331.0,86.35,86.65,86.29,86.65,40331.0
2021-02-16 10:10:00,86.65,86.65,86.42,86.53,13312.0,86.65,86.65,86.42,86.53,13312.0
2021-02-16 10:15:00,86.55,86.77,86.55,86.71,15990.0,86.55,86.77,86.55,86.71,15990.0
2021-02-16 10:20:00,86.75,86.87,86.6,86.6,11116.0,86.75,86.87,86.6,86.6,11116.0
2021-02-16 10:25:00,86.59,86.64,86.48,86.64,41088.0,86.59,86.64,86.48,86.64,41088.0
2021-02-16 10:30:00,86.65,87.06,86.63,87.02,17492.0,86.65,87.06,86.63,87.02,17492.0
2021-02-16 10:35:00,87.03,87.16,86.85,86.98,12824.0,87.03,87.16,86.85,86.98,12824.0
2021-02-16 10:40:00,86.96,86.96,86.86,86.89,5577.0,86.96,86.96,86.86,86.89,5577.0
2021-02-16 10:45:00,86.92,86.92,86.57,86.57,25652.0,86.92,86.92,86.57,86.57,25652.0
2021-02-16 10:50:00,86.57,86.69,86.57,86.63,20601.0,86.57,86.69,86.57,86.63,20601.0
2021-02-16 10:55:00,86.63,87.02,86.63,87.02,13387.0,86.63,87.02,86.63,87.02,13387.0
2021-02-16 11:00:00,87.04,87.04,86.69,86.71,13481.0,87.04,87.04,86.69,86.71,13481.0
2021-02-16 11:05:00,86.73,86.8,86.68,86.68,23047.0,86.73,86.8,86.68,86.68,23047.0
2021-02-16 11:10:00,86.67,86.88,86.65,86.79,16877.0,86.67,86.88,86.65,86.79,16877.0
2021-02-16 11:15:00,86.79,86.85,86.73,86.85,16105.0,86.79,86.85,86.73,86.85,16105.0
2021-02-16 11:20:00,86.86,86.99,86.68,86.7,14374.0,86.86,86.99,86.68,86.7,14374.0
2021-02-16 11:25:00,86.72,86.84,86.7,86.78,16935.0,86.72,86.84,86.7,86.78,16935.0
2021-02-16 11:30:00,86.8,86.8,86.64,86.75,18365.0,86.8,86.8,86.64,86.75,18365.0
2021-02-16 11:35:00,86.75,86.77,86.64,86.67,17319.0,86.75,86.77,86.64,86.67,17319.0
2021-02-16 11:40:00,86.66,86.7,86.63,86.63,12262.0,86.66,86.7,86.63,86.63,12262.0
2021-02-16 11:45:00,86.61,86.61,86.41,86.44,12751.0,86.61,86.61,86.41,86.44,12751.0
2021-02-16 11:50:00,86.44,86.6,86.43,86.59,9549.0,86.44,86.6,86.43,86.59,9549.0
2021-02-16 11:55:00,86.59,86.62,86.48,86.51,22792.0,86.59,86.62,86.48,86.51,22792.0
2021-02-16 12:00:00,86.52,86.63,86.46,86.48,9845.0,86.52,86.63,86.46,86.48,9845.0
2021-02-16 12:05:00,86.48,86.48,86.31,86.36,15121.0,86.48,86.48,86.31,86.36,15121.0
2021-02-16 12:10:00,86.34,86.6,86.34,86.49,14301.0,86.34,86.6,86.34,86.49,14301.0
2021-02-16 12:15:00,86.49,86.6,86.46,86.59,8366.0,86.49,86.6,86.46,86.59,8366.0
2021-02-16 12:20:00,86.6,86.71,86.59,86.71,18590.0,86.6,86.71,86.59,86.71,18590.0
2021-02-16 12:25:00,86.71,86.85,86.69,86.83,11496.0,86.71,86.85,86.69,86.83,11496.0
2021-02-16 12:30:00,86.83,86.85,86.73,86.77,14589.0,86.83,86.85,86.73,86.77,14589.0
2021-02-16 12:35:00,86.78,86.89,86.75,86.76,11857.0,86.78,86.89,86.75,86.76,11857.0
2021-02-16 12:40:00,86.79,86.88,86.73,86.73,10905.0,86.79,86.88,86.73,86.73,10905.0
2021-02-16 12:45:00,86.75,86.81,86.75,86.75,9713.0,86.75,86.81,86.75,86.75,9713.0
2021-02-16 12:50:00,86.75,86.86,86.72,86.83,9476.0,86.75,86.86,86.72,86.83,9476.0
2021-02-16 12:55:00,86.85,86.98,86.82,86.97,6614.0,86.85,86.98,86.82,86.97,6614.0
2021-02-16 13:00:00,86.95,87.02,86.91,86.97,14730.0,86.95,87.02,86.91,86.97,14730.0
2021-02-16 13:05:00,86.98,87.02,86.94,86.97,6464.0,86.98,87.02,86.94,86.97,6464.0
2021-02-16 13:10:00,86.98,86.99,86.95,86.97,9982.0,86.98,86.99,86.95,86.97,9982.0
2021-02-16 13:15:00,87.0,87.0,86.9,86.9,6973.0,87.0,87.0,86.9,86.9,6973.0
2021-02-16 13:20:00,86.92,86.93,86.87,86.9,11589.0,86.92,86.93,86.87,86.9,11589.0
2021-02-16 13:25:00,86.89,86.95,86.87,86.95,12860.0,86.89,86.95,86.87,86.95,12860.0
2021-02-16 13:30:00,86.95,86.99,86.94,86.94,11171.0,86.95,86.99,86.94,86.94,11171.0
2021-02-16 13:35:00,86.96,86.97,86.87,86.89,8652.0,86.96,86.97,86.87,86.89,8652.0
2021-02-16 13:40:00,86.89,86.91,86.78,86.78,9922.0,86.89,86.91,86.78,86.78,9922.0
2021-02-16 13:45:00,86.77,86.85,86.72,86.84,8813.0,86.77,86.85,86.72,86.84,8813.0
2021-02-16 13:50:00,86.83,86.83,86.71,86.72,13480.0,86.83,86.83,86.71,86.72,13480.0
2021-02-16 13:55:00,86.71,86.77,86.69,86.69,8964.0,86.71,86.77,86.69,86.69,8964.0
2021-02-16 14:00:00,86.7,86.7,86.6,86.62,10783.0,86.7,86.7,86.6,86.62,10783.0
2021-02-16 14:05:00,86.62,86.79,86.61,86.69,18387.0,86.62,86.79,86.61,86.69,18387.0
2021-02-16 14:10:00,86.68,86.68,86.55,86.58,13198.0,86.68,86.68,86.55,86.58,13198.0
2021-02-16 14:15:00,86.59,86.63,86.56,86.62,10606.0,86.59,86.63,86.56,86.62,10606.0
2021-02-16 14:20:00,86.62,86.72,86.62,86.72,10461.0,86.62,86.72,86.62,86.72,10461.0
2021-02-16 14:25:00,86.72,86.74,86.68,86.72,10143.0,86.72,86.74,86.68,86.72,10143.0
2021-02-16 14:30:00,86.71,86.86,86.71,86.83,14436.0,86.71,86.86,86.71,86.83,14436.0
2021-02-16 14:35:00,86.87,86.88,86.78,86.78,11894.0,86.87,86.88,86.78,86.78,11894.0
2021-02-16 14:40:00,86.8,86.83,86.78,86.83,14230.0,86.8,86.83,86.78,86.83,14230.0
2021-02-16 14:45:00,86.84,86.87,86.8,86.86,11601.0,86.84,86.87,86.8,86.86,11601.0
2021-02-16 14:50:00,86.84,86.84,86.65,86.66,17562.0,86.84,86.84,86.65,86.66,17562.0
2021-02-16 14:55:00,86.66,86.89,86.66,86.84,27137.0,86.66,86.89,86.66,86.84,27137.0
2021-02-16 15:00:00,86.84,86.84,86.67,86.73,13484.0,86.84,86.84,86.67,86.73,13484.0
2021-02-16 15:05:00,86.75,86.88,86.75,86.82,15058.0,86.75,86.88,86.75,86.82,15058.0
2021-02-16 15:10:00,86.81,86.86,86.78,86.82,14244.0,86.81,86.86,86.78,86.82,14244.0
2021-02-16 15:15:00,86.82,86.88,86.77,86.82,18835.0,86.82,86.88,86.77,86.82,18835.0
2021-02-16 15:20:00,86.84,86.88,86.79,86.8,19589.0,86.84,86.88,86.79,86.8,19589.0
2021-02-16 15:25:00,86.81,86.93,86.79,86.8,17644.0,86.81,86.93,86.79,86.8,17644.0
2021-02-16 15:30:00,86.8,86.86,86.78,86.83,18328.0,86.8,86.86,86.78,86.83,18328.0
2021-02-16 15:35:00,86.86,86.92,86.75,86.8,25505.0,86.86,86.92,86.75,86.8,25505.0
2021-02-16 15:40:00,86.79,87.05,86.78,86.94,30401.0,86.79,87.05,86.78,86.94,30401.0
2021-02-16 15:45:00,86.95,87.0,86.87,86.87,38927.0,86.95,87.0,86.87,86.87,38927.0
2021-02-16 15:50:00,86.86,86.88,86.72,86.88,72541.0,86.86,86.88,86.72,86.88,72541.0
2021-02-16 15:55:00,86.87,87.02,86.82,86.96,146257.0,86.87,87.02,86.82,86.96,146257.0
2021-02-17 09:30:00,86.43,86.85,86.08,86.23,61164.0,86.43,86.85,86.08,86.23,61164.0
2021-02-17 09:35:00,86.18,86.3,85.77,86.01,35046.0,86.18,86.3,85.77,86.01,35046.0
2021-02-17 09:40:00,86.05,86.21,85.81,85.93,24987.0,86.05,86.21,85.81,85.93,24987.0
2021-02-17 09:45:00,85.92,86.24,85.73,86.0,17239.0,85.92,86.24,85.73,86.0,17239.0
2021-02-17 09:50:00,86.07,86.25,86.06,86.2,17541.0,86.07,86.25,86.06,86.2,17541.0
2021-02-17 09:55:00,86.18,86.38,86.15,86.19,9574.0,86.18,86.38,86.15,86.19,9574.0
2021-02-17 10:00:00,86.16,86.34,86.13,86.2,15276.0,86.16,86.34,86.13,86.2,15276.0
2021-02-17 10:05:00,86.19,86.45,86.07,86.45,13972.0,86.19,86.45,86.07,86.45,13972.0
2021-02-17 10:10:00,86.43,86.53,86.14,86.19,14418.0,86.43,86.53,86.14,86.19,14418.0
2021-02-17 10:15:00,86.21,86.37,86.16,86.29,15041.0,86.21,86.37,86.16,86.29,15041.0
2021-02-17 10:20:00,86.32,86.41,86.2,86.23,13427.0,86.32,86.41,86.2,86.23,13427.0
2021-02-17 10:25:00,86.23,86.25,86.06,86.14,10898.0,86.23,86.25,86.06,86.14,10898.0
2021-02-17 10:30:00,86.11,86.11,85.8,85.87,20805.0,86.11,86.11,85.8,85.87,20805.0
2021-02-17 10:35:00,85.87,86.16,85.87,86.1,20056.0,85.87,86.16,85.87,86.1,20056.0
2021-02-17 10:40:00,86.07,86.13,85.94,86.05,23058.0,86.07,86.13,85.94,86.05,23058.0
2021-02-17 10:45:00,86.08,86.11,85.94,86.11,16759.0,86.08,86.11,85.94,86.11,16759.0
2021-02-17 10:50:00,86.08,86.08,85.92,85.97,23204.0,86.08,86.08,85.92,85.97,23204.0
2021-02-17 10:55:00,85.98,86.13,85.96,86.01,16103.0,85.98,86.13,85.96,86.01,16103.0
2021-02-17 11:00:00,86.0,86.01,85.77,85.78,15122.0,86.0,86.01,85.77,85.78,15122.0
2021-02-17 11:05:00,85.76,85.99,85.73,85.92,12120.0,85.76,85.99,85.73,85.92,12120.0
2021-02-17 11:10:00,85.92,85.93,85.79,85.88,12774.0,85.92,85.93,85.79,85.88,12774.0
2021-02-17 11:15:00,85.85,85.86,85.66,85.73,25315.0,85.85,85.86,85.66,85.73,25315.0
2021-02-17 11:20:00,85.74,85.87,85.72,85.84,16668.0,85.74,85.87,85.72,85.84,16668.0
2021-02-17 11:25:00,85.82,85.84,85.73,85.77,9368.0,85.82,85.84,85.73,85.77,9368.0
2021-02-17 11:30:00,85.75,85.75,85.46,85.62,14720.0,85.75,85.75,85.46,85.62,14720.0
2021-02-17 11:35:00,85.63,85.72,85.58,85.64,10372.0,85.63,85.72,85.58,85.64,10372.0
2021-02-17 11:40:00,85.68,85.83,85.6,85.68,10561.0,85.68,85.83,85.6,85.68,10561.0
2021-02-17 11:45:00,85.69,85.7,85.62,85.62,8228.0,85.69,85.7,85.62,85.62,8228.0
2021-02-17 11:50:00,85.62,85.65,85.54,85.58,11515.0,85.62,85.65,85.54,85.58,11515.0
2021-02-17 11:55:00,85.59,85.68,85.55,85.63,21013.0,85.59,85.68,85.55,85.63,21013.0
2021-02-17 12:00:00,85.63,85.67,85.56,85.67,18763.0,85.63,85.67,85.56,85.67,18763.0
2021-02-17 12:05:00,85.66,85.7,85.61,85.69,14782.0,85.66,85.7,85.61,85.69,14782.0
2021-02-17 12:10:00,85.68,85.7,85.57,85.63,25422.0,85.68,85.7,85.57,85.63,25422.0
2021-02-17 12:15:00,85.63,85.7,85.52,85.56,32045.0,85.63,85.7,85.52,85.56,32045.0
2021-02-17 12:20:00,85.54,85.67,85.51,85.67,9816.0,85.54,85.67,85.51,85.67,9816.0
2021-02-17 12:25:00,85.69,85.7,85.61,85.62,9965.0,85.69,85.7,85.61,85.62,9965.0
2021-02-17 12:30:00,85.62,85.67,85.56,85.56,9970.0,85.62,85.67,85.56,85.56,9970.0
2021-02-17 12:35:00,85.58,85.61,85.45,85.47,45920.0,85.58,85.61,85.45,85.47,45920.0
2021-02-17 12:40:00,85.45,85.55,85.41,85.53,16748.0,85.45,85.55,85.41,85.53,16748.0
2021-02-17 12:45:00,85.51,85.6,85.44,85.55,14450.0,85.51,85.6,85.44,85.55,14450.0
2021-02-17 12:50:00,85.54,85.56,85.45,85.46,14542.0,85.54,85.56,85.45,85.46,14542.0
2021-02-17 12:55:00,85.44,85.5,85.42,85.43,8313.0,85.44,85.5,85.42,85.43,8313.0
2021-02-17 13:00:00,85.45,85.46,85.32,85.33,10358.0,85.45,85.46,85.32,85.33,10358.0
2021-02-17 13:05:00,85.31,85.35,85.21,85.26,16865.0,85.31,85.35,85.21,85.26,16865.0
2021-02-17 13:10:00,85.24,85.28,85.22,85.23,10383.0,85.24,85.28,85.22,85.23,10383.0
2021-02-17 13:15:00,85.22,85.25,85.17,85.17,10826.0,85.22,85.25,85.17,85.17,10826.0
2021-02-17 13:20:00,85.19,85.24,85.15,85.23,18205.0,85.19,85.24,85.15,85.23,18205.0
2021-02-17 13:25:00,85.21,85.25,85.13,85.22,10482.0,85.21,85.25,85.13,85.22,10482.0
2021-02-17 13:30:00,85.25,85.27,85.21,85.21,13723.0,85.25,85.27,85.21,85.21,13723.0
2021-02-17 13:35:00,85.22,85.26,85.17,85.25,27023.0,85.22,85.26,85.17,85.25,27023.0
2021-02-17 13:40:00,85.25,85.28,85.16,85.17,17098.0,85.25,85.28,85.16,85.17,17098.0
2021-02-17 13:45:00,85.18,85.27,85.15,85.25,21154.0,85.18,85.27,85.15,85.25,21154.0
2021-02-17 13:50:00,85.26,85.27,85.21,85.22,30218.0,85.26,85.27,85.21,85.22,30218.0
2021-02-17 13:55:00,85.21,85.27,85.16,85.27,23526.0,85.21,85.27,85.16,85.27,23526.0
2021-02-17 14:00:00,85.26,85.27,85.22,85.22,20907.0,85.26,85.27,85.22,85.22,20907.0
2021-02-17 14:05:00,85.21,85.25,85.21,85.23,20558.0,85.21,85.25,85.21,85.23,20558.0
2021-02-17 14:10:00,85.23,85.24,85.2,85.22,10693.0,85.23,85.24,85.2,85.22,10693.0
2021-02-17 14:15:00,85.23,85.24,85.19,85.22,18484.0,85.23,85.24,85.19,85.22,18484.0
2021-02-17 14:20:00,85.22,85.23,84.91,84.91,35756.0,85.22,85.23,84.91,84.91,35756.0
2021-02-17 14:25:00,84.92,84.96,84.78,84.9,25577.0,84.92,84.96,84.78,84.9,25577.0
2021-02-17 14:30:00,84.88,84.92,84.86,84.91,24156.0,84.88,84.92,84.86,84.91,24156.0
2021-02-17 14:35:00,84.9,84.91,84.78,84.87,14939.0,84.9,84.91,84.78,84.87,14939.0
2021-02-17 14:40:00,84.88,84.9,84.82,84.88,14455.0,84.88,84.9,84.82,84.88,14455.0
2021-02-17 14:45:00,84.88,84.94,84.88,84.89,16188.0,84.88,84.94,84.88,84.89,16188.0
2021-02-17 14:50:00,84.9,84.98,84.89,84.98,13110.0,84.9,84.98,84.89,84.98,13110.0
2021-02-17 14:55:00,84.97,85.06,84.94,84.98,25768.0,84.97,85.06,84.94,84.98,25768.0
2021-02-17 15:00:00,84.98,85.02,84.97,85.01,23743.0,84.98,85.02,84.97,85.01,23743.0
2021-02-17 15:05:00,85.02,85.04,84.96,85.0,18376.0,85.02,85.04,84.96,85.0,18376.0
2021-02-17 15:10:00,84.99,85.01,84.95,84.96,23127.0,84.99,85.01,84.95,84.96,23127.0
2021-02-17 15:15:00,84.94,84.98,84.92,84.95,27825.0,84.94,84.98,84.92,84.95,27825.0
2021-02-17 15:20:00,84.96,85.17,84.93,85.09,32125.0,84.96,85.17,84.93,85.09,32125.0
2021-02-17 15:25:00,85.1,85.19,85.08,85.16,21250.0,85.1,85.19,85.08,85.16,21250.0
2021-02-17 15:30:00,85.16,85.16,84.99,85.01,24067.0,85.16,85.16,84.99,85.01,24067.0
2021-02-17 15:35:00,85.0,85.13,84.99,85.13,36919.0,85.0,85.13,84.99,85.13,36919.0
2021-02-17 15:40:00,85.14,85.22,85.1,85.11,25679.0,85.14,85.22,85.1,85.11,25679.0
2021-02-17 15:45:00,85.11,85.19,85.0,85.14,51392.0,85.11,85.19,85.0,85.14,51392.0
2021-02-17 15:50:00,85.15,85.19,85.06,85.08,55473.0,85.15,85.19,85.06,85.08,55473.0
2021-02-17 15:55:00,85.09,85.18,84.96,85.08,151086.0,85.09,85.18,84.96,85.08,151086.0
2021-02-18 09:30:00,84.44,84.79,84.14,84.17,56035.0,84.44,84.79,84.14,84.17,56035.0
2021-02-18 09:35:00,84.2,84.48,83.95,84.01,38592.0,84.2,84.48,83.95,84.01,38592.0
2021-02-18 09:40:00,83.96,84.14,83.75,83.94,18824.0,83.96,84.14,83.75,83.94,18824.0
2021-02-18 09:45:00,83.86,84.09,83.68,83.87,17695.0,83.86,84.09,83.68,83.87,17695.0
2021-02-18 09:50:00,83.86,83.93,83.75,83.8,18365.0,83.86,83.93,83.75,83.8,18365.0
2021-02-18 09:55:00,83.86,83.89,83.71,83.79,35700.0,83.86,83.89,83.71,83.79,35700.0
2021-02-18 10:00:00,83.79,83.81,83.55,83.56,24113.0,83.79,83.81,83.55,83.56,24113.0
2021-02-18 10:05:00,83.51,83.73,83.26,83.71,26008.0,83.51,83.73,83.26,83.71,26008.0
2021-02-18 10:10:00,83.72,83.81,83.68,83.76,26136.0,83.72,83.81,83.68,83.76,26136.0
2021-02-18 10:15:00,83.71,83.88,83.6,83.87,18803.0,83.71,83.88,83.6,83.87,18803.0
2021-02-18 10:20:00,83.88,84.11,83.88,84.02,17457.0,83.88,84.11,83.88,84.02,17457.0
2021-02-18 10:25:00,83.99,84.3,83.98,84.28,23505.0,83.99,84.3,83.98,84.28,23505.0
2021-02-18 10:30:00,84.28,84.28,84.11,84.25,26333.0,84.28,84.28,84.11,84.25,26333.0
2021-02-18 10:35:00,84.25,84.53,84.22,84.53,16742.0,84.25,84.53,84.22,84.53,16742.0
2021-02-18 10:40:00,84.53,84.7,84.48,84.69,26390.0,84.53,84.7,84.48,84.69,26390.0
2021-02-18 10:45:00,84.69,84.92,84.62,84.72,68711.0,84.69,84.92,84.62,84.72,68711.0
2021-02-18 10:50:00,84.67,84.92,84.5,84.84,50039.0,84.67,84.92,84.5,84.84,50039.0
2021-02-18 10:55:00,84.84,85.13,84.67,85.08,21463.0,84.84,85.13,84.67,85.08,21463.0
2021-02-18 11:00:00,85.05,85.5,85.0,85.48,19021.0,85.05,85.5,85.0,85.48,19021.0
2021-02-18 11:05:00,85.45,85.5,85.26,85.28,110299.0,85.45,85.5,85.26,85.28,110299.0
2021-02-18 11:10:00,85.26,85.53,85.18,85.52,25898.0,85.26,85.53,85.18,85.52,25898.0
2021-02-18 11:15:00,85.51,86.1,85.51,85.73,107151.0,85.51,86.1,85.51,85.73,107151.0
2021-02-18 11:20:00,85.72,85.85,85.63,85.65,29722.0,85.72,85.85,85.63,85.65,29722.0
2021-02-18 11:25:00,85.67,85.75,85.5,85.5,15530.0,85.67,85.75,85.5,85.5,15530.0
2021-02-18 11:30:00,85.5,85.54,85.34,85.37,12039.0,85.5,85.54,85.34,85.37,12039.0
2021-02-18 11:35:00,85.34,85.45,85.3,85.3,7752.0,85.34,85.45,85.3,85.3,7752.0
2021-02-18 11:40:00,85.29,85.32,85.22,85.3,12848.0,85.29,85.32,85.22,85.3,12848.0
2021-02-18 11:45:00,85.34,85.41,85.31,85.32,17936.0,85.34,85.41,85.31,85.32,17936.0
2021-02-18 11:50:00,85.27,85.28,85.13,85.22,9242.0,85.27,85.28,85.13,85.22,9242.0
2021-02-18 11:55:00,85.19,85.38,85.18,85.38,31539.0,85.19,85.38,85.18,85.38,31539.0
2021-02-18 12:00:00,85.4,85.47,85.38,85.46,15430.0,85.4,85.47,85.38,85.46,15430.0
2021-02-18 12:05:00,85.45,85.52,85.41,85.48,12488.0,85.45,85.52,85.41,85.48,12488.0
2021-02-18 12:10:00,85.49,85.5,85.39,85.41,11213.0,85.49,85.5,85.39,85.41,11213.0
2021-02-18 12:15:00,85.41,85.51,85.38,85.45,13343.0,85.41,85.51,85.38,85.45,13343.0
2021-02-18 12:20:00,85.44,85.53,85.41,85.51,30502.0,85.44,85.53,85.41,85.51,30502.0
2021-02-18 12:25:00,85.51,85.6,85.44,85.55,24614.0,85.51,85.6,85.44,85.55,24614.0
2021-02-18 12:30:00,85.54,85.54,85.39,85.39,4942.0,85.54,85.54,85.39,85.39,4942.0
2021-02-18 12:35:00,85.42,85.43,85.32,85.33,19479.0,85.42,85.43,85.32,85.33,19479.0
2021-02-18 12:40:00,85.35,85.4,85.35,85.38,5132.0,85.35,85.4,85.35,85.38,5132.0
2021-02-18 12:45:00,85.38,85.44,85.35,85.35,8286.0,85.38,85.44,85.35,85.35,8286.0
2021-02-18 12:50:00,85.35,85.37,85.29,85.34,9598.0,85.35,85.37,85.29,85.34,9598.0
2021-02-18 12:55:00,85.35,85.46,85.34,85.43,3992.0,85.35,85.46,85.34,85.43,3992.0
2021-02-18 13:00:00,85.44,85.48,85.35,85.38,12377.0,85.44,85.48,85.35,85.38,12377.0
2021-02-18 13:05:00,85.37,85.37,85.22,85.22,8235.0,85.37,85.37,85.22,85.22,8235.0
2021-02-18 13:10:00,85.23,85.23,85.03,85.04,14185.0,85.23,85.23,85.03,85.04,14185.0
2021-02-18 13:15:00,85.04,85.26,85.04,85.23,7985.0,85.04,85.26,85.04,85.23,7985.0
2021-02-18 13:20:00,85.24,85.31,85.17,85.31,17069.0,85.24,85.31,85.17,85.31,17069.0
2021-02-18 13:25:00,85.32,85.41,85.29,85.3,9792.0,85.32,85.41,85.29,85.3,9792.0
2021-02-18 13:30:00,85.31,85.42,85.31,85.37,8555.0,85.31,85.42,85.31,85.37,8555.0
2021-02-18 13:35:00,85.37,85.37,85.28,85.29,8004.0,85.37,85.37,85.28,85.29,8004.0
2021-02-18 13:40:00,85.27,85.3,85.2,85.2,7988.0,85.27,85.3,85.2,85.2,7988.0
2021-02-18 13:45:00,85.21,85.23,85.15,85.2,11915.0,85.21,85.23,85.15,85.2,11915.0
2021-02-18 13:50:00,85.21,85.24,85.14,85.21,14216.0,85.21,85.24,85.14,85.21,14216.0
2021-02-18 13:55:00,85.22,85.29,85.18,85.21,9517.0,85.22,85.29,85.18,85.21,9517.0
2021-02-18 14:00:00,85.2,85.35,85.2,85.3,55931.0,85.2,85.35,85.2,85.3,55931.0
2021-02-18 14:05:00,85.3,85.45,85.2,85.28,39386.0,85.3,85.45,85.2,85.28,39386.0
2021-02-18 14:10:00,85.26,85.38,85.2,85.34,11381.0,85.26,85.38,85.2,85.34,11381.0
2021-02-18 14:15:00,85.37,85.45,85.37,85.37,16953.0,85.37,85.45,85.37,85.37,16953.0
2021-02-18 14:20:00,85.37,85.39,85.31,85.37,9492.0,85.37,85.39,85.31,85.37,9492.0
2021-02-18 14:25:00,85.38,85.4,85.34,85.37,6215.0,85.38,85.4,85.34,85.37,6215.0
2021-02-18 14:30:00,85.38,85.44,85.38,85.44,7306.0,85.38,85.44,85.38,85.44,7306.0
2021-02-18 14:35:00,85.43,85.51,85.42,85.47,6353.0,85.43,85.51,85.42,85.47,6353.0
2021-02-18 14:40:00,85.49,85.49,85.4,85.41,5794.0,85.49,85.49,85.4,85.41,5794.0
2021-02-18 14:45:00,85.42,85.46,85.36,85.36,6152.0,85.42,85.46,85.36,85.36,6152.0
2021-02-18 14:50:00,85.37,85.37,85.31,85.34,6149.0,85.37,85.37,85.31,85.34,6149.0
2021-02-18 14:55:00,85.35,85.6,85.34,85.55,12232.0,85.35,85.6,85.34,85.55,12232.0
2021-02-18 15:00:00,85.54,85.56,85.45,85.47,6649.0,85.54,85.56,85.45,85.47,6649.0
2021-02-18 15:05:00,85.47,85.48,85.44,85.45,12851.0,85.47,85.48,85.44,85.45,12851.0
2021-02-18 15:10:00,85.45,85.45,85.35,85.39,12404.0,85.45,85.45,85.35,85.39,12404.0
2021-02-18 15:15:00,85.39,85.46,85.38,85.39,14155.0,85.39,85.46,85.38,85.39,14155.0
2021-02-18 15:20:00,85.36,85.36,85.25,85.25,15711.0,85.36,85.36,85.25,85.25,15711.0
2021-02-18 15:25:00,85.26,85.4,85.25,85.37,13840.0,85.26,85.4,85.25,85.37,13840.0
2021-02-18 15:30:00,85.36,85.38,85.29,85.3,16169.0,85.36,85.38,85.29,85.3,16169.0
2021-02-18 15:35:00,85.3,85.38,85.3,85.32,17705.0,85.3,85.38,85.3,85.32,17705.0
2021-02-18 15:40:00,85.32,85.33,85.27,85.31,20792.0,85.32,85.33,85.27,85.31,20792.0
2021-02-18 15:45:00,85.31,85.39,85.24,85.26,28103.0,85.31,85.39,85.24,85.26,28103.0
2021-02-18 15:50:00,85.27,85.32,85.18,85.24,34008.0,85.27,85.32,85.18,85.24,34008.0
2021-02-18 15:55:00,85.23,85.3,85.09,85.23,125288.0,85.23,85.3,85.09,85.23,125288.0
2021-02-19 09:30:00,85.59,85.82,85.1,85.15,140618.0,85.59,85.82,85.1,85.15,140618.0
2021-02-19 09:35:00,85.14,85.24,84.89,85.04,33210.0,85.14,85.24,84.89,85.04,33210.0
2021-02-19 09:40:00,85.04,85.18,84.78,84.83,22184.0,85.04,85.18,84.78,84.83,22184.0
2021-02-19 09:45:00,84.83,85.08,84.72,84.8,37034.0,84.83,85.08,84.72,84.8,37034.0
2021-02-19 09:50:00,84.81,84.9,84.55,84.67,28443.0,84.81,84.9,84.55,84.67,28443.0
2021-02-19 09:55:00,84.66,84.8,84.54,84.59,31419.0,84.66,84.8,84.54,84.59,31419.0
2021-02-19 10:00:00,84.63,84.63,84.43,84.44,66675.0,84.63,84.63,84.43,84.44,66675.0
2021-02-19 10:05:00,84.45,84.45,84.14,84.19,34096.0,84.45,84.45,84.14,84.19,34096.0
2021-02-19 10:10:00,84.19,84.39,84.18,84.27,35303.0,84.19,84.39,84.18,84.27,35303.0
2021-02-19 10:15:00,84.27,84.41,84.17,84.36,105385.0,84.27,84.41,84.17,84.36,105385.0
2021-02-19 10:20:00,84.35,84.89,84.31,84.89,36828.0,84.35,84.89,84.31,84.89,36828.0
2021-02-19 10:25:00,84.87,85.02,84.84,85.02,24756.0,84.87,85.02,84.84,85.02,24756.0
2021-02-19 10:30:00,85.0,85.01,84.8,84.83,48335.0,85.0,85.01,84.8,84.83,48335.0
2021-02-19 10:35:00,84.84,84.88,84.78,84.87,28517.0,84.84,84.88,84.78,84.87,28517.0
2021-02-19 10:40:00,84.85,84.95,84.56,84.64,30481.0,84.85,84.95,84.56,84.64,30481.0
2021-02-19 10:45:00,84.67,84.68,84.42,84.56,33442.0,84.67,84.68,84.42,84.56,33442.0
2021-02-19 10:50:00,84.52,84.67,84.19,84.32,46794.0,84.52,84.67,84.19,84.32,46794.0
2021-02-19 10:55:00,84.35,84.41,84.16,84.21,110439.0,84.35,84.41,84.16,84.21,110439.0
2021-02-19 11:00:00,84.22,84.59,84.19,84.4,126950.0,84.22,84.59,84.19,84.4,126950.0
2021-02-19 11:05:00,84.36,84.9,84.31,84.8,358871.0,84.36,84.9,84.31,84.8,358871.0
2021-02-19 11:10:00,84.84,85.04,84.61,84.61,59776.0,84.84,85.04,84.61,84.61,59776.0
2021-02-19 11:15:00,84.65,84.67,84.5,84.64,35697.0,84.65,84.67,84.5,84.64,35697.0
2021-02-19 11:20:00,84.67,84.7,84.44,84.66,262226.0,84.67,84.7,84.44,84.66,262226.0
2021-02-19 11:25:00,84.69,84.69,84.35,84.37,40552.0,84.69,84.69,84.35,84.37,40552.0
2021-02-19 11:30:00,84.39,84.49,84.25,84.3,62474.0,84.39,84.49,84.25,84.3,62474.0
2021-02-19 11:35:00,84.27,84.59,84.2,84.58,252806.0,84.27,84.59,84.2,84.58,252806.0
2021-02-19 11:40:00,84.59,84.71,84.52,84.58,9213.0,84.59,84.71,84.52,84.58,9213.0
2021-02-19 11:45:00,84.72,84.85,84.51,84.59,37298.0,84.72,84.85,84.51,84.59,37298.0
2021-02-19 11:50:00,84.57,84.6,84.26,84.34,44310.0,84.57,84.6,84.26,84.34,44310.0
2021-02-19 11:55:00,84.35,84.35,84.24,84.26,15664.0,84.35,84.35,84.24,84.26,15664.0
2021-02-19 12:00:00,84.24,84.37,84.2,84.3,16734.0,84.24,84.37,84.2,84.3,16734.0
2021-02-19 12:05:00,84.32,84.35,84.2,84.21,15808.0,84.32,84.35,84.2,84.21,15808.0
2021-02-19 12:10:00,84.21,84.23,84.05,84.08,99805.0,84.21,84.23,84.05,84.08,99805.0
2021-02-19 12:15:00,84.08,84.48,83.99,84.37,209747.0,84.08,84.48,83.99,84.37,209747.0
2021-02-19 12:20:00,84.38,84.44,84.28,84.43,6894.0,84.38,84.44,84.28,84.43,6894.0
2021-02-19 12:25:00,84.39,84.45,84.33,84.42,4806.0,84.39,84.45,84.33,84.42,4806.0
2021-02-19 12:30:00,84.44,84.54,84.39,84.44,11441.0,84.44,84.54,84.39,84.44,11441.0
2021-02-19 12:35:00,84.4,84.51,84.4,84.47,6829.0,84.4,84.51,84.4,84.47,6829.0
2021-02-19 12:40:00,84.47,84.52,84.41,84.49,7755.0,84.47,84.52,84.41,84.49,7755.0
2021-02-19 12:45:00,84.47,84.52,84.36,84.36,9574.0,84.47,84.52,84.36,84.36,9574.0
2021-02-19 12:50:00,84.36,84.39,84.28,84.3,4243.0,84.36,84.39,84.28,84.3,4243.0
2021-02-19 12:55:00,84.29,84.33,84.23,84.29,10941.0,84.29,84.33,84.23,84.29,10941.0
2021-02-19 13:00:00,84.28,84.3,84.18,84.23,4296.0,84.28,84.3,84.18,84.23,4296.0
2021-02-19 13:05:00,84.23,84.35,84.22,84.23,369397.0,84.23,84.35,84.22,84.23,369397.0
2021-02-19 13:10:00,84.21,84.42,84.21,84.41,11342.0,84.21,84.42,84.21,84.41,11342.0
2021-02-19 13:15:00,84.4,84.57,84.37,84.5,15097.0,84.4,84.57,84.37,84.5,15097.0
2021-02-19 13:20:00,84.51,84.56,84.38,84.54,51733.0,84.51,84.56,84.38,84.54,51733.0
2021-02-19 13:25:00,84.51,84.52,84.34,84.42,10846.0,84.51,84.52,84.34,84.42,10846.0
2021-02-19 13:30:00,84.42,84.5,84.41,84.46,7594.0,84.42,84.5,84.41,84.46,7594.0
2021-02-19 13:35:00,84.49,84.49,84.4,84.49,7794.0,84.49,84.49,84.4,84.49,7794.0
2021-02-19 13:40:00,84.5,84.53,84.46,84.51,5721.0,84.5,84.53,84.46,84.51,5721.0
2021-02-19 13:45:00,84.51,84.51,84.38,84.38,7818.0,84.51,84.51,84.38,84.38,7818.0
2021-02-19 13:50:00,84.4,84.43,84.32,84.43,5476.0,84.4,84.43,84.32,84.43,5476.0
2021-02-19 13:55:00,84.45,84.46,84.4,84.44,6788.0,84.45,84.46,84.4,84.44,6788.0
2021-02-19 14:00:00,84.42,84.47,84.41,84.47,4747.0,84.42,84.47,84.41,84.47,4747.0
2021-02-19 14:05:00,84.47,84.52,84.43,84.45,5911.0,84.47,84.52,84.43,84.45,5911.0
2021-02-19 14:10:00,84.46,84.52,84.46,84.49,85738.0,84.46,84.52,84.46,84.49,85738.0
2021-02-19 14:15:00,84.47,84.7,84.47,84.69,8741.0,84.47,84.7,84.47,84.69,8741.0
2021-02-19 14:20:00,84.66,84.67,84.49,84.52,5766.0,84.66,84.67,84.49,84.52,5766.0
2021-02-19 14:25:00,84.46,84.52,84.4,84.42,15877.0,84.46,84.52,84.4,84.42,15877.0
2021-02-19 14:30:00,84.45,84.53,84.41,84.41,71942.0,84.45,84.53,84.41,84.41,71942.0
2021-02-19 14:35:00,84.34,84.39,84.25,84.26,6413.0,84.34,84.39,84.25,84.26,6413.0
2021-02-19 14:40:00,84.29,84.39,84.23,84.37,6381.0,84.29,84.39,84.23,84.37,6381.0
2021-02-19 14:45:00,84.34,84.41,84.3,84.36,8118.0,84.34,84.41,84.3,84.36,8118.0
2021-02-19 14:50:00,84.35,84.49,84.34,84.44,8949.0,84.35,84.49,84.34,84.44,8949.0
2021-02-19 14:55:00,84.46,84.52,84.46,84.52,59371.0,84.46,84.52,84.46,84.52,59371.0
2021-02-19 15:00:00,84.52,84.53,84.4,84.46,7944.0,84.52,84.53,84.4,84.46,7944.0
2021-02-19 15:05:00,84.44,84.44,84.34,84.36,7153.0,84.44,84.44,84.34,84.36,7153.0
2021-02-19 15:10:00,84.37,84.5,84.35,84.41,13343.0,84.37,84.5,84.35,84.41,13343.0
2021-02-19 15:15:00,84.38,84.47,84.36,84.47,10211.0,84.38,84.47,84.36,84.47,10211.0
2021-02-19 15:20:00,84.47,84.47,84.42,84.44,11901.0,84.47,84.47,84.42,84.44,11901.0
2021-02-19 15:25:00,84.43,84.45,84.33,84.45,40566.0,84.43,84.45,84.33,84.45,40566.0
2021-02-19 15:30:00,84.45,84.53,84.42,84.48,31298.0,84.45,84.53,84.42,84.48,31298.0
2021-02-19 15:35:00,84.48,84.54,84.46,84.53,34975.0,84.48,84.54,84.46,84.53,34975.0
2021-02-19 15:40:00,84.53,84.53,84.42,84.49,182395.0,84.53,84.53,84.42,84.49,182395.0
2021-02-19 15:45:00,84.49,84.52,84.28,84.41,188319.0,84.49,84.52,84.28,84.41,188319.0
2021-02-19 15:50:00,84.4,84.45,84.34,84.36,85388.0,84.4,84.45,84.34,84.36,85388.0
2021-02-19 15:55:00,84.35,84.42,84.17,84.31,113576.0,84.35,84.42,84.17,84.31,113576.0
2021-02-22 09:30:00,83.81,83.91,82.81,83.07,91899.0,83.81,83.91,82.81,83.07,91899.0
2021-02-22 09:35:00,83.05,83.48,82.76,83.09,32574.0,83.05,83.48,82.76,83.09,32574.0
2021-02-22 09:40:00,83.12,83.21,82.88,83.04,23515.0,83.12,83.21,82.88,83.04,23515.0
2021-02-22 09:45:00,83.03,83.54,83.03,83.13,52267.0,83.03,83.54,83.03,83.13,52267.0
2021-02-22 09:50:00,83.16,83.48,83.07,83.39,24118.0,83.16,83.48,83.07,83.39,24118.0
2021-02-22 09:55:00,83.39,83.81,83.27,83.69,75107.0,83.39,83.81,83.27,83.69,75107.0
2021-02-22 10:00:00,83.64,83.9,83.64,83.76,20132.0,83.64,83.9,83.64,83.76,20132.0
2021-02-22 10:05:00,83.74,83.85,83.7,83.7,22562.0,83.74,83.85,83.7,83.7,22562.0
2021-02-22 10:10:00,83.72,83.79,83.54,83.54,22198.0,83.72,83.79,83.54,83.54,22198.0
2021-02-22 10:15:00,83.57,83.57,83.07,83.07,24725.0,83.57,83.57,83.07,83.07,24725.0
2021-02-22 10:20:00,83.05,83.1,82.99,83.05,37030.0,83.05,83.1,82.99,83.05,37030.0
2021-02-22 10:25:00,83.03,83.28,82.95,83.25,62447.0,83.03,83.28,82.95,83.25,62447.0
2021-02-22 10:30:00,83.24,83.25,83.09,83.09,30926.0,83.24,83.25,83.09,83.09,30926.0
2021-02-22 10:35:00,83.09,83.29,83.09,83.18,72210.0,83.09,83.29,83.09,83.18,72210.0
2021-02-22 10:40:00,83.16,83.22,83.11,83.15,147895.0,83.16,83.22,83.11,83.15,147895.0
2021-02-22 10:45:00,83.19,83.52,83.19,83.52,23800.0,83.19,83.52,83.19,83.52,23800.0
2021-02-22 10:50:00,83.52,83.59,83.45,83.59,26640.0,83.52,83.59,83.45,83.59,26640.0
2021-02-22 10:55:00,83.52,83.66,83.49,83.54,52590.0,83.52,83.66,83.49,83.54,52590.0
2021-02-22 11:00:00,83.55,83.65,83.41,83.42,20829.0,83.55,83.65,83.41,83.42,20829.0
2021-02-22 11:05:00,83.38,83.49,83.24,83.36,18591.0,83.38,83.49,83.24,83.36,18591.0
2021-02-22 11:10:00,83.37,83.44,83.33,83.35,11153.0,83.37,83.44,83.33,83.35,11153.0
2021-02-22 11:15:00,83.36,83.36,83.22,83.3,17416.0,83.36,83.36,83.22,83.3,17416.0
2021-02-22 11:20:00,83.3,83.31,83.18,83.21,13675.0,83.3,83.31,83.18,83.21,13675.0
2021-02-22 11:25:00,83.22,83.27,83.17,83.17,17021.0,83.22,83.27,83.17,83.17,17021.0
2021-02-22 11:30:00,83.17,83.26,83.13,83.2,10498.0,83.17,83.26,83.13,83.2,10498.0
2021-02-22 11:35:00,83.25,83.26,83.13,83.2,26217.0,83.25,83.26,83.13,83.2,26217.0
2021-02-22 11:40:00,83.2,83.21,83.16,83.16,13708.0,83.2,83.21,83.16,83.16,13708.0
2021-02-22 11:45:00,83.14,83.14,82.95,82.98,21511.0,83.14,83.14,82.95,82.98,21511.0
2021-02-22 11:50:00,83.0,83.09,82.93,82.93,18302.0,83.0,83.09,82.93,82.93,18302.0
2021-02-22 11:55:00,82.95,83.17,82.86,83.17,56318.0,82.95,83.17,82.86,83.17,56318.0
2021-02-22 12:00:00,83.18,83.25,83.1,83.19,13993.0,83.18,83.25,83.1,83.19,13993.0
2021-02-22 12:05:00,83.2,83.37,83.19,83.36,10809.0,83.2,83.37,83.19,83.36,10809.0
2021-02-22 12:10:00,83.36,83.44,83.15,83.27,77136.0,83.36,83.44,83.15,83.27,77136.0
2021-02-22 12:15:00,83.27,83.36,83.04,83.14,61117.0,83.27,83.36,83.04,83.14,61117.0
2021-02-22 12:20:00,83.19,83.28,83.17,83.2,9769.0,83.19,83.28,83.17,83.2,9769.0
2021-02-22 12:25:00,83.2,83.36,83.2,83.27,9450.0,83.2,83.36,83.2,83.27,9450.0
2021-02-22 12:30:00,83.26,83.27,83.05,83.15,27439.0,83.26,83.27,83.05,83.15,27439.0
2021-02-22 12:35:00,83.15,83.26,83.11,83.22,36036.0,83.15,83.26,83.11,83.22,36036.0
2021-02-22 12:40:00,83.2,83.37,83.2,83.36,12267.0,83.2,83.37,83.2,83.36,12267.0
2021-02-22 12:45:00,83.37,83.42,83.35,83.42,5496.0,83.37,83.42,83.35,83.42,5496.0
2021-02-22 12:50:00,83.4,83.41,83.3,83.34,19692.0,83.4,83.41,83.3,83.34,19692.0
2021-02-22 12:55:00,83.37,83.44,83.36,83.37,10465.0,83.37,83.44,83.36,83.37,10465.0
2021-02-22 13:00:00,83.37,83.4,83.22,83.22,20655.0,83.37,83.4,83.22,83.22,20655.0
2021-02-22 13:05:00,83.24,83.36,83.16,83.34,32343.0,83.24,83.36,83.16,83.34,32343.0
2021-02-22 13:10:00,83.33,83.45,83.32,83.41,12303.0,83.33,83.45,83.32,83.41,12303.0
2021-02-22 13:15:00,83.41,83.5,83.38,83.39,10079.0,83.41,83.5,83.38,83.39,10079.0
2021-02-22 13:20:00,83.4,83.5,83.35,83.37,37179.0,83.4,83.5,83.35,83.37,37179.0
2021-02-22 13:25:00,83.37,83.43,83.36,83.4,5238.0,83.37,83.43,83.36,83.4,5238.0
2021-02-22 13:30:00,83.39,83.59,83.39,83.59,10308.0,83.39,83.59,83.39,83.59,10308.0
2021-02-22 13:35:00,83.59,83.6,83.51,83.54,11800.0,83.59,83.6,83.51,83.54,11800.0
2021-02-22 13:40:00,83.55,83.64,83.51,83.64,11670.0,83.55,83.64,83.51,83.64,11670.0
2021-02-22 13:45:00,83.6,83.68,83.6,83.68,7216.0,83.6,83.68,83.6,83.68,7216.0
2021-02-22 13:50:00,83.67,83.68,83.55,83.6,13948.0,83.67,83.68,83.55,83.6,13948.0
2021-02-22 13:55:00,83.61,83.64,83.54,83.64,14918.0,83.61,83.64,83.54,83.64,14918.0
2021-02-22 14:00:00,83.64,83.71,83.62,83.7,7493.0,83.64,83.71,83.62,83.7,7493.0
2021-02-22 14:05:00,83.72,83.72,83.56,83.67,29421.0,83.72,83.72,83.56,83.67,29421.0
2021-02-22 14:10:00,83.66,83.68,83.6,83.6,9349.0,83.66,83.68,83.6,83.6,9349.0
2021-02-22 14:15:00,83.58,83.68,83.56,83.61,31112.0,83.58,83.68,83.56,83.61,31112.0
2021-02-22 14:20:00,83.61,83.77,83.53,83.77,15278.0,83.61,83.77,83.53,83.77,15278.0
2021-02-22 14:25:00,83.78,83.84,83.78,83.82,14976.0,83.78,83.84,83.78,83.82,14976.0
2021-02-22 14:30:00,83.83,83.84,83.73,83.73,23532.0,83.83,83.84,83.73,83.73,23532.0
2021-02-22 14:35:00,83.73,83.85,83.72,83.83,18660.0,83.73,83.85,83.72,83.83,18660.0
2021-02-22 14:40:00,83.85,83.94,83.83,83.87,27748.0,83.85,83.94,83.83,83.87,27748.0
2021-02-22 14:45:00,83.87,84.0,83.85,83.87,28865.0,83.87,84.0,83.85,83.87,28865.0
2021-02-22 14:50:00,83.88,83.95,83.8,83.82,18536.0,83.88,83.95,83.8,83.82,18536.0
2021-02-22 14:55:00,83.81,83.86,83.77,83.84,16161.0,83.81,83.86,83.77,83.84,16161.0
2021-02-22 15:00:00,83.83,83.83,83.71,83.76,17179.0,83.83,83.83,83.71,83.76,17179.0
2021-02-22 15:05:00,83.78,83.87,83.76,83.86,9422.0,83.78,83.87,83.76,83.86,9422.0
2021-02-22 15:10:00,83.87,83.97,83.87,83.91,18350.0,83.87,83.97,83.87,83.91,18350.0
2021-02-22 15:15:00,83.91,83.99,83.83,83.86,15069.0,83.91,83.99,83.83,83.86,15069.0
2021-02-22 15:20:00,83.87,83.93,83.8,83.9,21498.0,83.87,83.93,83.8,83.9,21498.0
2021-02-22 15:25:00,83.9,83.92,83.75,83.79,24237.0,83.9,83.92,83.75,83.79,24237.0
2021-02-22 15:30:00,83.83,83.84,83.7,83.75,33400.0,83.83,83.84,83.7,83.75,33400.0
2021-02-22 15:35:00,83.73,83.75,83.61,83.63,41815.0,83.73,83.75,83.61,83.63,41815.0
2021-02-22 15:40:00,83.62,83.66,83.59,83.63,40306.0,83.62,83.66,83.59,83.63,40306.0
2021-02-22 15:45:00,83.63,83.66,83.52,83.54,95391.0,83.63,83.66,83.52,83.54,95391.0
2021-02-22 15:50:00,83.53,83.53,83.28,83.3,78950.0,83.53,83.53,83.28,83.3,78950.0
2021-02-22 15:55:00,83.3,83.4,83.17,83.33,152372.0,83.3,83.4,83.17,83.33,152372.0
2021-02-23 09:30:00,83.63,83.63,82.44,82.88,151429.0,83.63,83.63,82.44,82.88,151429.0
2021-02-23 09:35:00,82.95,83.5,82.84,82.98,342426.0,82.95,83.5,82.84,82.98,342426.0
2021-02-23 09:40:00,83.0,83.31,82.88,83.27,42983.0,83.0,83.31,82.88,83.27,42983.0
2021-02-23 09:45:00,83.31,83.56,83.02,83.09,176305.0,83.31,83.56,83.02,83.09,176305.0
2021-02-23 09:50:00,83.03,83.66,82.79,83.54,70437.0,83.03,83.66,82.79,83.54,70437.0
2021-02-23 09:55:00,83.54,83.95,83.28,83.36,43047.0,83.54,83.95,83.28,83.36,43047.0
2021-02-23 10:00:00,83.31,83.58,83.11,83.43,41317.0,83.31,83.58,83.11,83.43,41317.0
2021-02-23 10:05:00,83.45,83.53,83.18,83.28,73202.0,83.45,83.53,83.18,83.28,73202.0
2021-02-23 10:10:00,83.31,83.39,82.99,82.99,46753.0,83.31,83.39,82.99,82.99,46753.0
2021-02-23 10:15:00,82.97,83.0,82.72,82.99,101916.0,82.97,83.0,82.72,82.99,101916.0
2021-02-23 10:20:00,83.03,83.1,82.7,82.98,20259.0,83.03,83.1,82.7,82.98,20259.0
2021-02-23 10:25:00,82.95,83.18,82.89,83.17,20432.0,82.95,83.18,82.89,83.17,20432.0
2021-02-23 10:30:00,83.12,83.17,82.88,82.89,17804.0,83.12,83.17,82.88,82.89,17804.0
2021-02-23 10:35:00,82.91,83.08,82.81,83.06,31448.0,82.91,83.08,82.81,83.06,31448.0
2021-02-23 10:40:00,83.09,83.23,82.95,83.23,35057.0,83.09,83.23,82.95,83.23,35057.0
2021-02-23 10:45:00,83.22,83.54,83.05,83.52,62571.0,83.22,83.54,83.05,83.52,62571.0
2021-02-23 10:50:00,83.52,83.98,83.44,83.85,91209.0,83.52,83.98,83.44,83.85,91209.0
2021-02-23 10:55:00,83.81,84.06,83.76,83.96,25536.0,83.81,84.06,83.76,83.96,25536.0
2021-02-23 11:00:00,83.93,84.01,83.83,83.87,28267.0,83.93,84.01,83.83,83.87,28267.0
2021-02-23 11:05:00,83.84,83.87,83.6,83.6,23512.0,83.84,83.87,83.6,83.6,23512.0
2021-02-23 11:10:00,83.61,83.65,83.53,83.62,22139.0,83.61,83.65,83.53,83.62,22139.0
2021-02-23 11:15:00,83.62,83.62,83.46,83.53,26811.0,83.62,83.62,83.46,83.53,26811.0
2021-02-23 11:20:00,83.53,83.57,83.18,83.37,60445.0,83.53,83.57,83.18,83.37,60445.0
2021-02-23 11:25:00,83.41,83.49,83.22,83.49,22319.0,83.41,83.49,83.22,83.49,22319.0
2021-02-23 11:30:00,83.45,83.51,83.39,83.5,33480.0,83.45,83.51,83.39,83.5,33480.0
2021-02-23 11:35:00,83.52,83.56,83.41,83.43,21561.0,83.52,83.56,83.41,83.43,21561.0
2021-02-23 11:40:00,83.44,83.46,83.16,83.29,26253.0,83.44,83.46,83.16,83.29,26253.0
2021-02-23 11:45:00,83.27,83.4,83.24,83.33,15835.0,83.27,83.4,83.24,83.33,15835.0
2021-02-23 11:50:00,83.31,83.4,83.27,83.38,15954.0,83.31,83.4,83.27,83.38,15954.0
2021-02-23 11:55:00,83.37,83.46,83.3,83.38,24727.0,83.37,83.46,83.3,83.38,24727.0
2021-02-23 12:00:00,83.38,83.38,83.17,83.37,17419.0,83.38,83.38,83.17,83.37,17419.0
2021-02-23 12:05:00,83.34,83.42,83.25,83.33,42148.0,83.34,83.42,83.25,83.33,42148.0
2021-02-23 12:10:00,83.33,83.48,83.32,83.45,71408.0,83.33,83.48,83.32,83.45,71408.0
2021-02-23 12:15:00,83.45,83.61,83.36,83.47,80341.0,83.45,83.61,83.36,83.47,80341.0
2021-02-23 12:20:00,83.5,83.75,83.46,83.74,153123.0,83.5,83.75,83.46,83.74,153123.0
2021-02-23 12:25:00,83.71,83.91,83.68,83.87,83767.0,83.71,83.91,83.68,83.87,83767.0
2021-02-23 12:30:00,83.88,83.91,83.81,83.9,8685.0,83.88,83.91,83.81,83.9,8685.0
2021-02-23 12:35:00,83.88,83.88,83.75,83.8,38149.0,83.88,83.88,83.75,83.8,38149.0
2021-02-23 12:40:00,83.87,84.01,83.8,83.97,12875.0,83.87,84.01,83.8,83.97,12875.0
2021-02-23 12:45:00,83.98,84.1,83.98,84.08,12963.0,83.98,84.1,83.98,84.08,12963.0
2021-02-23 12:50:00,84.09,84.09,83.9,84.08,77102.0,84.09,84.09,83.9,84.08,77102.0
2021-02-23 12:55:00,84.05,84.13,83.91,83.94,19229.0,84.05,84.13,83.91,83.94,19229.0
2021-02-23 13:00:00,84.0,84.41,83.93,84.4,65244.0,84.0,84.41,83.93,84.4,65244.0
2021-02-23 13:05:00,84.39,84.53,84.37,84.46,22814.0,84.39,84.53,84.37,84.46,22814.0
2021-02-23 13:10:00,84.46,84.65,84.38,84.56,29681.0,84.46,84.65,84.38,84.56,29681.0
2021-02-23 13:15:00,84.55,84.62,84.47,84.57,14418.0,84.55,84.62,84.47,84.57,14418.0
2021-02-23 13:20:00,84.55,84.7,84.51,84.68,92086.0,84.55,84.7,84.51,84.68,92086.0
2021-02-23 13:25:00,84.7,84.72,84.6,84.63,12404.0,84.7,84.72,84.6,84.63,12404.0
2021-02-23 13:30:00,84.61,84.72,84.58,84.72,9865.0,84.61,84.72,84.58,84.72,9865.0
2021-02-23 13:35:00,84.7,84.7,84.59,84.69,15371.0,84.7,84.7,84.59,84.69,15371.0
2021-02-23 13:40:00,84.7,84.83,84.65,84.72,18762.0,84.7,84.83,84.65,84.72,18762.0
2021-02-23 13:45:00,84.75,84.81,84.74,84.79,9985.0,84.75,84.81,84.74,84.79,9985.0
2021-02-23 13:50:00,84.78,84.78,84.43,84.43,14447.0,84.78,84.78,84.43,84.43,14447.0
2021-02-23 13:55:00,84.45,84.6,84.39,84.59,14029.0,84.45,84.6,84.39,84.59,14029.0
2021-02-23 14:00:00,84.59,84.64,84.45,84.55,11514.0,84.59,84.64,84.45,84.55,11514.0
2021-02-23 14:05:00,84.53,84.59,84.49,84.54,11792.0,84.53,84.59,84.49,84.54,11792.0
2021-02-23 14:10:00,84.54,84.72,84.51,84.71,13446.0,84.54,84.72,84.51,84.71,13446.0
2021-02-23 14:15:00,84.72,84.75,84.65,84.72,13726.0,84.72,84.75,84.65,84.72,13726.0
2021-02-23 14:20:00,84.73,84.86,84.67,84.75,14929.0,84.73,84.86,84.67,84.75,14929.0
2021-02-23 14:25:00,84.73,84.73,84.64,84.65,14882.0,84.73,84.73,84.64,84.65,14882.0
2021-02-23 14:30:00,84.65,84.73,84.49,84.5,15030.0,84.65,84.73,84.49,84.5,15030.0
2021-02-23 14:35:00,84.51,84.73,84.46,84.71,21331.0,84.51,84.73,84.46,84.71,21331.0
2021-02-23 14:40:00,84.73,84.73,84.55,84.7,17674.0,84.73,84.73,84.55,84.7,17674.0
2021-02-23 14:45:00,84.7,84.81,84.7,84.78,11256.0,84.7,84.81,84.7,84.78,11256.0
2021-02-23 14:50:00,84.77,85.06,84.76,84.99,30233.0,84.77,85.06,84.76,84.99,30233.0
2021-02-23 14:55:00,85.01,85.15,84.97,85.11,20196.0,85.01,85.15,84.97,85.11,20196.0
2021-02-23 15:00:00,85.11,85.11,84.93,85.06,26416.0,85.11,85.11,84.93,85.06,26416.0
2021-02-23 15:05:00,85.07,85.24,85.05,85.2,19072.0,85.07,85.24,85.05,85.2,19072.0
2021-02-23 15:10:00,85.19,85.25,85.07,85.2,18216.0,85.19,85.25,85.07,85.2,18216.0
2021-02-23 15:15:00,85.2,85.38,85.19,85.38,18052.0,85.2,85.38,85.19,85.38,18052.0
2021-02-23 15:20:00,85.36,85.47,85.32,85.46,29015.0,85.36,85.47,85.32,85.46,29015.0
2021-02-23 15:25:00,85.48,85.56,85.42,85.56,33205.0,85.48,85.56,85.42,85.56,33205.0
2021-02-23 15:30:00,85.56,85.63,85.44,85.61,32476.0,85.56,85.63,85.44,85.61,32476.0
2021-02-23 15:35:00,85.6,85.6,85.36,85.42,48585.0,85.6,85.6,85.36,85.42,48585.0
2021-02-23 15:40:00,85.4,85.41,85.24,85.25,43744.0,85.4,85.41,85.24,85.25,43744.0
2021-02-23 15:45:00,85.24,85.3,85.22,85.25,63602.0,85.24,85.3,85.22,85.25,63602.0
2021-02-23 15:50:00,85.29,85.35,85.21,85.31,119935.0,85.29,85.35,85.21,85.31,119935.0
2021-02-23 15:55:00,85.31,85.35,85.14,85.21,129705.0,85.31,85.35,85.14,85.21,129705.0
2021-02-24 09:30:00,85.28,85.6,84.89,85.56,57251.0,85.28,85.6,84.89,85.56,57251.0
2021-02-24 09:35:00,85.53,85.62,85.08,85.62,14737.0,85.53,85.62,85.08,85.62,14737.0
2021-02-24 09:40:00,85.62,85.84,85.48,85.84,20411.0,85.62,85.84,85.48,85.84,20411.0
2021-02-24 09:45:00,85.88,86.08,85.7,85.98,16440.0,85.88,86.08,85.7,85.98,16440.0
2021-02-24 09:50:00,85.95,85.95,85.47,85.58,7503.0,85.95,85.95,85.47,85.58,7503.0
2021-02-24 09:55:00,85.57,85.71,85.2,85.41,8467.0,85.57,85.71,85.2,85.41,8467.0
2021-02-24 10:00:00,85.33,85.55,85.15,85.17,8161.0,85.33,85.55,85.15,85.17,8161.0
2021-02-24 10:05:00,85.18,85.22,84.92,85.16,10320.0,85.18,85.22,84.92,85.16,10320.0
2021-02-24 10:10:00,85.24,85.63,85.24,85.59,7593.0,85.24,85.63,85.24,85.59,7593.0
2021-02-24 10:15:00,85.53,85.74,85.5,85.74,7379.0,85.53,85.74,85.5,85.74,7379.0
2021-02-24 10:20:00,85.7,85.86,85.59,85.86,6634.0,85.7,85.86,85.59,85.86,6634.0
2021-02-24 10:25:00,85.86,85.98,85.82,85.91,14880.0,85.86,85.98,85.82,85.91,14880.0
2021-02-24 10:30:00,85.89,85.94,85.65,85.79,14168.0,85.89,85.94,85.65,85.79,14168.0
2021-02-24 10:35:00,85.76,85.92,85.71,85.81,21502.0,85.76,85.92,85.71,85.81,21502.0
2021-02-24 10:40:00,85.81,85.87,85.73,85.75,12228.0,85.81,85.87,85.73,85.75,12228.0
2021-02-24 10:45:00,85.72,85.75,85.64,85.72,7093.0,85.72,85.75,85.64,85.72,7093.0
2021-02-24 10:50:00,85.76,85.77,85.62,85.75,14391.0,85.76,85.77,85.62,85.75,14391.0
2021-02-24 10:55:00,85.75,85.92,85.74,85.91,7779.0,85.75,85.92,85.74,85.91,7779.0
2021-02-24 11:00:00,85.97,86.01,85.76,85.76,6459.0,85.97,86.01,85.76,85.76,6459.0
2021-02-24 11:05:00,85.86,85.91,85.74,85.86,8540.0,85.86,85.91,85.74,85.86,8540.0
2021-02-24 11:10:00,85.84,85.91,85.77,85.86,9568.0,85.84,85.91,85.77,85.86,9568.0
2021-02-24 11:15:00,85.92,85.95,85.85,85.86,7576.0,85.92,85.95,85.85,85.86,7576.0
2021-02-24 11:20:00,85.84,85.85,85.67,85.73,12712.0,85.84,85.85,85.67,85.73,12712.0
2021-02-24 11:25:00,85.73,85.93,85.72,85.93,15398.0,85.73,85.93,85.72,85.93,15398.0
2021-02-24 11:30:00,85.91,85.93,85.77,85.81,9463.0,85.91,85.93,85.77,85.81,9463.0
2021-02-24 11:35:00,85.84,85.84,85.68,85.74,20011.0,85.84,85.84,85.68,85.74,20011.0
2021-02-24 11:40:00,85.7,85.8,85.67,85.68,10677.0,85.7,85.8,85.67,85.68,10677.0
2021-02-24 11:45:00,85.7,85.82,85.66,85.75,10037.0,85.7,85.82,85.66,85.75,10037.0
2021-02-24 11:50:00,85.71,85.8,85.68,85.68,10170.0,85.71,85.8,85.68,85.68,10170.0
2021-02-24 11:55:00,85.66,85.71,85.54,85.7,12460.0,85.66,85.71,85.54,85.7,12460.0
2021-02-24 12:00:00,85.68,85.73,85.63,85.63,7753.0,85.68,85.73,85.63,85.63,7753.0
2021-02-24 12:05:00,85.61,85.61,85.39,85.44,4672.0,85.61,85.61,85.39,85.44,4672.0
2021-02-24 12:10:00,85.45,85.46,85.33,85.33,5729.0,85.45,85.46,85.33,85.33,5729.0
2021-02-24 12:15:00,85.33,85.36,85.25,85.3,18248.0,85.33,85.36,85.25,85.3,18248.0
2021-02-24 12:20:00,85.29,85.33,85.23,85.33,6638.0,85.29,85.33,85.23,85.33,6638.0
2021-02-24 12:25:00,85.33,85.33,85.14,85.26,12845.0,85.33,85.33,85.14,85.26,12845.0
2021-02-24 12:30:00,85.27,85.3,85.21,85.28,5946.0,85.27,85.3,85.21,85.28,5946.0
2021-02-24 12:35:00,85.3,85.35,85.16,85.2,16613.0,85.3,85.35,85.16,85.2,16613.0
2021-02-24 12:40:00,85.21,85.23,85.15,85.16,5073.0,85.21,85.23,85.15,85.16,5073.0
2021-02-24 12:45:00,85.17,85.17,85.02,85.09,6286.0,85.17,85.17,85.02,85.09,6286.0
2021-02-24 12:50:00,85.09,85.12,84.89,84.92,11576.0,85.09,85.12,84.89,84.92,11576.0
2021-02-24 12:55:00,84.92,84.94,84.86,84.88,8967.0,84.92,84.94,84.86,84.88,8967.0
2021-02-24 13:00:00,84.89,84.99,84.85,84.96,8355.0,84.89,84.99,84.85,84.96,8355.0
2021-02-24 13:05:00,84.95,84.96,84.83,84.92,5352.0,84.95,84.96,84.83,84.92,5352.0
2021-02-24 13:10:00,84.89,85.0,84.89,84.96,12562.0,84.89,85.0,84.89,84.96,12562.0
2021-02-24 13:15:00,84.95,84.96,84.85,84.92,5292.0,84.95,84.96,84.85,84.92,5292.0
2021-02-24 13:20:00,84.96,85.04,84.93,85.03,7850.0,84.96,85.04,84.93,85.03,7850.0
2021-02-24 13:25:00,85.04,85.11,85.03,85.11,9958.0,85.04,85.11,85.03,85.11,9958.0
2021-02-24 13:30:00,85.09,85.17,85.06,85.07,11214.0,85.09,85.17,85.06,85.07,11214.0
2021-02-24 13:35:00,85.08,85.15,85.06,85.13,9030.0,85.08,85.15,85.06,85.13,9030.0
2021-02-24 13:40:00,85.11,85.16,85.01,85.08,20791.0,85.11,85.16,85.01,85.08,20791.0
2021-02-24 13:45:00,85.08,85.12,85.04,85.05,12885.0,85.08,85.12,85.04,85.05,12885.0
2021-02-24 13:50:00,85.07,85.2,85.07,85.18,11305.0,85.07,85.2,85.07,85.18,11305.0
2021-02-24 13:55:00,85.17,85.28,85.13,85.28,9717.0,85.17,85.28,85.13,85.28,9717.0
2021-02-24 14:00:00,85.3,85.43,85.27,85.43,11909.0,85.3,85.43,85.27,85.43,11909.0
2021-02-24 14:05:00,85.41,85.49,85.36,85.46,6185.0,85.41,85.49,85.36,85.46,6185.0
2021-02-24 14:10:00,85.51,85.53,85.41,85.41,7242.0,85.51,85.53,85.41,85.41,7242.0
2021-02-24 14:15:00,85.43,85.56,85.43,85.53,9241.0,85.43,85.56,85.43,85.53,9241.0
2021-02-24 14:20:00,85.51,85.51,85.21,85.21,13811.0,85.51,85.51,85.21,85.21,13811.0
2021-02-24 14:25:00,85.2,85.24,85.17,85.18,16190.0,85.2,85.24,85.17,85.18,16190.0
2021-02-24 14:30:00,85.21,85.28,85.07,85.07,18462.0,85.21,85.28,85.07,85.07,18462.0
2021-02-24 14:35:00,85.08,85.08,84.89,84.91,28776.0,85.08,85.08,84.89,84.91,28776.0
2021-02-24 14:40:00,84.92,84.96,84.63,84.63,26131.0,84.92,84.96,84.63,84.63,26131.0
2021-02-24 14:45:00,84.66,84.72,84.5,84.51,29650.0,84.66,84.72,84.5,84.51,29650.0
2021-02-24 14:50:00,84.53,84.72,84.48,84.7,17745.0,84.53,84.72,84.48,84.7,17745.0
2021-02-24 14:55:00,84.69,84.82,84.69,84.73,25216.0,84.69,84.82,84.69,84.73,25216.0
2021-02-24 15:00:00,84.73,84.83,84.69,84.83,17320.0,84.73,84.83,84.69,84.83,17320.0
2021-02-24 15:05:00,84.82,84.9,84.81,84.88,12085.0,84.82,84.9,84.81,84.88,12085.0
2021-02-24 15:10:00,84.88,84.95,84.86,84.92,14078.0,84.88,84.95,84.86,84.92,14078.0
2021-02-24 15:15:00,84.92,84.92,84.79,84.81,10767.0,84.92,84.92,84.79,84.81,10767.0
2021-02-24 15:20:00,84.8,84.87,84.79,84.84,21018.0,84.8,84.87,84.79,84.84,21018.0
2021-02-24 15:25:00,84.82,84.82,84.7,84.76,26223.0,84.82,84.82,84.7,84.76,26223.0
2021-02-24 15:30:00,84.77,84.9,84.76,84.9,26998.0,84.77,84.9,84.76,84.9,26998.0
2021-02-24 15:35:00,84.91,84.93,84.81,84.83,27059.0,84.91,84.93,84.81,84.83,27059.0
2021-02-24 15:40:00,84.84,84.85,84.75,84.76,37737.0,84.84,84.85,84.75,84.76,37737.0
2021-02-24 15:45:00,84.75,84.82,84.75,84.76,43751.0,84.75,84.82,84.75,84.76,43751.0
2021-02-24 15:50:00,84.78,84.8,84.49,84.54,64013.0,84.78,84.8,84.49,84.54,64013.0
2021-02-24 15:55:00,84.54,84.59,84.44,84.44,130063.0,84.54,84.59,84.44,84.44,130063.0
2021-02-25 09:30:00,84.15,84.4,84.01,84.4,50389.0,84.15,84.4,84.01,84.4,50389.0
2021-02-25 09:35:00,84.31,84.33,83.87,83.87,23836.0,84.31,84.33,83.87,83.87,23836.0
2021-02-25 09:40:00,83.92,84.21,83.84,83.98,84519.0,83.92,84.21,83.84,83.98,84519.0
2021-02-25 09:45:00,84.0,84.76,84.0,84.64,27121.0,84.0,84.76,84.0,84.64,27121.0
2021-02-25 09:50:00,84.64,84.97,84.58,84.92,14321.0,84.64,84.97,84.58,84.92,14321.0
2021-02-25 09:55:00,84.93,84.99,84.77,84.77,18909.0,84.93,84.99,84.77,84.77,18909.0
2021-02-25 10:00:00,84.74,84.88,84.69,84.84,29653.0,84.74,84.88,84.69,84.84,29653.0
2021-02-25 10:05:00,84.84,85.09,84.63,84.78,20248.0,84.84,85.09,84.63,84.78,20248.0
2021-02-25 10:10:00,84.78,84.9,84.74,84.82,21115.0,84.78,84.9,84.74,84.82,21115.0
2021-02-25 10:15:00,84.79,84.94,84.75,84.83,11601.0,84.79,84.94,84.75,84.83,11601.0
2021-02-25 10:20:00,84.83,84.93,84.7,84.8,11101.0,84.83,84.93,84.7,84.8,11101.0
2021-02-25 10:25:00,84.79,84.82,84.47,84.57,12173.0,84.79,84.82,84.47,84.57,12173.0
2021-02-25 10:30:00,84.56,84.59,84.47,84.54,14654.0,84.56,84.59,84.47,84.54,14654.0
2021-02-25 10:35:00,84.53,84.55,84.32,84.41,15783.0,84.53,84.55,84.32,84.41,15783.0
2021-02-25 10:40:00,84.41,84.46,84.3,84.34,16221.0,84.41,84.46,84.3,84.34,16221.0
2021-02-25 10:45:00,84.37,84.37,84.0,84.07,28087.0,84.37,84.37,84.0,84.07,28087.0
2021-02-25 10:50:00,84.04,84.17,84.0,84.15,13110.0,84.04,84.17,84.0,84.15,13110.0
2021-02-25 10:55:00,84.13,84.31,84.11,84.23,11190.0,84.13,84.31,84.11,84.23,11190.0
2021-02-25 11:00:00,84.22,84.47,84.19,84.31,18326.0,84.22,84.47,84.19,84.31,18326.0
2021-02-25 11:05:00,84.31,84.52,84.25,84.49,10621.0,84.31,84.52,84.25,84.49,10621.0
2021-02-25 11:10:00,84.48,84.49,84.25,84.28,10290.0,84.48,84.49,84.25,84.28,10290.0
2021-02-25 11:15:00,84.31,84.55,84.22,84.52,23164.0,84.31,84.55,84.22,84.52,23164.0
2021-02-25 11:20:00,84.52,84.55,84.21,84.26,13269.0,84.52,84.55,84.21,84.26,13269.0
2021-02-25 11:25:00,84.24,84.3,84.07,84.2,13245.0,84.24,84.3,84.07,84.2,13245.0
2021-02-25 11:30:00,84.19,84.31,84.1,84.12,11626.0,84.19,84.31,84.1,84.12,11626.0
2021-02-25 11:35:00,84.14,84.23,84.03,84.13,10130.0,84.14,84.23,84.03,84.13,10130.0
2021-02-25 11:40:00,84.13,84.15,83.84,83.91,8253.0,84.13,84.15,83.84,83.91,8253.0
2021-02-25 11:45:00,83.88,83.9,83.75,83.83,10424.0,83.88,83.9,83.75,83.83,10424.0
2021-02-25 11:50:00,83.82,83.84,83.68,83.81,11744.0,83.82,83.84,83.68,83.81,11744.0
2021-02-25 11:55:00,83.8,83.83,83.66,83.73,11584.0,83.8,83.83,83.66,83.73,11584.0
2021-02-25 12:00:00,83.69,83.73,83.62,83.67,10057.0,83.69,83.73,83.62,83.67,10057.0
2021-02-25 12:05:00,83.66,83.77,83.6,83.77,15902.0,83.66,83.77,83.6,83.77,15902.0
2021-02-25 12:10:00,83.78,83.92,83.67,83.91,16437.0,83.78,83.92,83.67,83.91,16437.0
2021-02-25 12:15:00,83.92,83.92,83.64,83.64,12511.0,83.92,83.92,83.64,83.64,12511.0
2021-02-25 12:20:00,83.61,83.7,83.57,83.68,11302.0,83.61,83.7,83.57,83.68,11302.0
2021-02-25 12:25:00,83.66,83.66,83.47,83.54,11784.0,83.66,83.66,83.47,83.54,11784.0
2021-02-25 12:30:00,83.54,83.54,83.36,83.42,11466.0,83.54,83.54,83.36,83.42,11466.0
2021-02-25 12:35:00,83.44,83.5,83.35,83.48,17616.0,83.44,83.5,83.35,83.48,17616.0
2021-02-25 12:40:00,83.46,83.46,83.33,83.42,12737.0,83.46,83.46,83.33,83.42,12737.0
2021-02-25 12:45:00,83.4,83.51,83.28,83.48,13624.0,83.4,83.51,83.28,83.48,13624.0
2021-02-25 12:50:00,83.46,83.46,83.14,83.14,20365.0,83.46,83.46,83.14,83.14,20365.0
2021-02-25 12:55:00,83.14,83.23,83.01,83.07,23227.0,83.14,83.23,83.01,83.07,23227.0
2021-02-25 13:00:00,83.04,83.16,82.92,83.09,36418.0,83.04,83.16,82.92,83.09,36418.0
2021-02-25 13:05:00,83.12,83.18,83.01,83.13,28395.0,83.12,83.18,83.01,83.13,28395.0
2021-02-25 13:10:00,83.22,83.49,83.2,83.49,20838.0,83.22,83.49,83.2,83.49,20838.0
2021-02-25 13:15:00,83.47,83.68,83.31,83.62,20932.0,83.47,83.68,83.31,83.62,20932.0
2021-02-25 13:20:00,83.65,83.91,83.65,83.84,19379.0,83.65,83.91,83.65,83.84,19379.0
2021-02-25 13:25:00,83.86,84.01,83.72,83.89,21560.0,83.86,84.01,83.72,83.89,21560.0
2021-02-25 13:30:00,83.83,83.87,83.53,83.53,10776.0,83.83,83.87,83.53,83.53,10776.0
2021-02-25 13:35:00,83.53,83.74,83.53,83.73,10611.0,83.53,83.74,83.53,83.73,10611.0
2021-02-25 13:40:00,83.7,83.83,83.64,83.81,11381.0,83.7,83.83,83.64,83.81,11381.0
2021-02-25 13:45:00,83.8,83.84,83.67,83.84,11739.0,83.8,83.84,83.67,83.84,11739.0
2021-02-25 13:50:00,83.86,83.86,83.67,83.7,8765.0,83.86,83.86,83.67,83.7,8765.0
2021-02-25 13:55:00,83.7,83.89,83.67,83.78,11056.0,83.7,83.89,83.67,83.78,11056.0
2021-02-25 14:00:00,83.76,83.95,83.73,83.92,7544.0,83.76,83.95,83.73,83.92,7544.0
2021-02-25 14:05:00,83.93,84.05,83.91,84.02,9135.0,83.93,84.05,83.91,84.02,9135.0
2021-02-25 14:10:00,84.02,84.05,83.9,83.9,25851.0,84.02,84.05,83.9,83.9,25851.0
2021-02-25 14:15:00,83.91,84.24,83.9,84.23,17822.0,83.91,84.24,83.9,84.23,17822.0
2021-02-25 14:20:00,84.26,84.38,84.16,84.37,12786.0,84.26,84.38,84.16,84.37,12786.0
2021-02-25 14:25:00,84.34,84.36,84.21,84.27,19782.0,84.34,84.36,84.21,84.27,19782.0
2021-02-25 14:30:00,84.27,84.3,84.16,84.27,15225.0,84.27,84.3,84.16,84.27,15225.0
2021-02-25 14:35:00,84.21,84.21,84.03,84.05,14022.0,84.21,84.21,84.03,84.05,14022.0
2021-02-25 14:40:00,84.05,84.19,84.02,84.14,10426.0,84.05,84.19,84.02,84.14,10426.0
2021-02-25 14:45:00,84.15,84.19,84.02,84.07,6198.0,84.15,84.19,84.02,84.07,6198.0
2021-02-25 14:50:00,84.07,84.18,83.94,83.94,7226.0,84.07,84.18,83.94,83.94,7226.0
2021-02-25 14:55:00,83.95,84.04,83.88,83.88,8377.0,83.95,84.04,83.88,83.88,8377.0
2021-02-25 15:00:00,83.85,83.96,83.84,83.87,12887.0,83.85,83.96,83.84,83.87,12887.0
2021-02-25 15:05:00,83.9,83.96,83.7,83.74,11366.0,83.9,83.96,83.7,83.74,11366.0
2021-02-25 15:10:00,83.77,83.88,83.74,83.76,14798.0,83.77,83.88,83.74,83.76,14798.0
2021-02-25 15:15:00,83.77,83.77,83.57,83.6,10137.0,83.77,83.77,83.57,83.6,10137.0
2021-02-25 15:20:00,83.61,83.68,83.44,83.44,9711.0,83.61,83.68,83.44,83.44,9711.0
2021-02-25 15:25:00,83.47,83.61,83.46,83.48,11435.0,83.47,83.61,83.46,83.48,11435.0
2021-02-25 15:30:00,83.47,83.54,83.29,83.29,21433.0,83.47,83.54,83.29,83.29,21433.0
2021-02-25 15:35:00,83.3,83.59,83.29,83.59,26736.0,83.3,83.59,83.29,83.59,26736.0
2021-02-25 15:40:00,83.59,83.91,83.46,83.91,24081.0,83.59,83.91,83.46,83.91,24081.0
2021-02-25 15:45:00,83.91,83.99,83.83,83.91,23594.0,83.91,83.99,83.83,83.91,23594.0
2021-02-25 15:50:00,83.92,84.01,83.75,83.97,32582.0,83.92,84.01,83.75,83.97,32582.0
2021-02-25 15:55:00,83.95,84.01,83.82,83.97,65525.0,83.95,84.01,83.82,83.97,65525.0
2021-02-26 09:30:00,84.35,84.35,83.54,84.0,58818.0,84.35,84.35,83.54,84.0,58818.0
2021-02-26 09:35:00,84.01,84.11,83.58,83.75,20519.0,84.01,84.11,83.58,83.75,20519.0
2021-02-26 09:40:00,83.75,83.92,83.54,83.56,18666.0,83.75,83.92,83.54,83.56,18666.0
2021-02-26 09:45:00,83.56,83.86,83.56,83.85,11768.0,83.56,83.86,83.56,83.85,11768.0
2021-02-26 09:50:00,83.85,84.17,83.75,84.01,14010.0,83.85,84.17,83.75,84.01,14010.0
2021-02-26 09:55:00,83.98,83.98,83.71,83.74,19423.0,83.98,83.98,83.71,83.74,19423.0
2021-02-26 10:00:00,83.78,83.86,83.54,83.59,19003.0,83.78,83.86,83.54,83.59,19003.0
2021-02-26 10:05:00,83.55,83.59,83.09,83.15,25467.0,83.55,83.59,83.09,83.15,25467.0
2021-02-26 10:10:00,83.15,83.5,83.13,83.41,22085.0,83.15,83.5,83.13,83.41,22085.0
2021-02-26 10:15:00,83.37,83.38,83.01,83.08,28879.0,83.37,83.38,83.01,83.08,28879.0
2021-02-26 10:20:00,83.1,83.39,83.1,83.27,20312.0,83.1,83.39,83.1,83.27,20312.0
2021-02-26 10:25:00,83.29,83.42,82.71,82.8,19788.0,83.29,83.42,82.71,82.8,19788.0
2021-02-26 10:30:00,82.8,83.26,82.76,83.11,21892.0,82.8,83.26,82.76,83.11,21892.0
2021-02-26 10:35:00,83.11,83.44,83.01,83.44,19272.0,83.11,83.44,83.01,83.44,19272.0
2021-02-26 10:40:00,83.41,83.51,83.38,83.45,14357.0,83.41,83.51,83.38,83.45,14357.0
2021-02-26 10:45:00,83.44,83.52,83.34,83.48,12044.0,83.44,83.52,83.34,83.48,12044.0
2021-02-26 10:50:00,83.48,83.52,83.29,83.41,11903.0,83.48,83.52,83.29,83.41,11903.0
2021-02-26 10:55:00,83.46,83.87,83.46,83.78,12867.0,83.46,83.87,83.46,83.78,12867.0
2021-02-26 11:00:00,83.78,84.02,83.77,84.01,15724.0,83.78,84.02,83.77,84.01,15724.0
2021-02-26 11:05:00,84.0,84.04,83.83,83.87,9641.0,84.0,84.04,83.83,83.87,9641.0
2021-02-26 11:10:00,83.87,83.87,83.67,83.7,20417.0,83.87,83.87,83.67,83.7,20417.0
2021-02-26 11:15:00,83.69,83.75,83.41,83.5,13941.0,83.69,83.75,83.41,83.5,13941.0
2021-02-26 11:20:00,83.48,83.5,83.21,83.34,10795.0,83.48,83.5,83.21,83.34,10795.0
2021-02-26 11:25:00,83.34,83.37,83.24,83.32,16293.0,83.34,83.37,83.24,83.32,16293.0
2021-02-26 11:30:00,83.3,83.59,83.29,83.58,9944.0,83.3,83.59,83.29,83.58,9944.0
2021-02-26 11:35:00,83.59,83.93,83.56,83.93,16250.0,83.59,83.93,83.56,83.93,16250.0
2021-02-26 11:40:00,83.92,83.98,83.82,83.9,13236.0,83.92,83.98,83.82,83.9,13236.0
2021-02-26 11:45:00,83.9,84.0,83.74,84.0,13653.0,83.9,84.0,83.74,84.0,13653.0
2021-02-26 11:50:00,84.02,84.1,83.96,84.0,13999.0,84.02,84.1,83.96,84.0,13999.0
2021-02-26 11:55:00,83.99,84.09,83.78,83.8,27793.0,83.99,84.09,83.78,83.8,27793.0
2021-02-26 12:00:00,83.85,83.99,83.79,83.92,26046.0,83.85,83.99,83.79,83.92,26046.0
2021-02-26 12:05:00,83.92,84.01,83.78,84.0,9799.0,83.92,84.01,83.78,84.0,9799.0
2021-02-26 12:10:00,84.02,84.21,84.0,84.18,10623.0,84.02,84.21,84.0,84.18,10623.0
2021-02-26 12:15:00,84.16,84.24,84.08,84.22,29054.0,84.16,84.24,84.08,84.22,29054.0
2021-02-26 12:20:00,84.2,84.29,84.2,84.27,7267.0,84.2,84.29,84.2,84.27,7267.0
2021-02-26 12:25:00,84.29,84.31,84.12,84.2,10355.0,84.29,84.31,84.12,84.2,10355.0
2021-02-26 12:30:00,84.2,84.29,84.19,84.27,11938.0,84.2,84.29,84.19,84.27,11938.0
2021-02-26 12:35:00,84.27,84.28,84.05,84.08,38962.0,84.27,84.28,84.05,84.08,38962.0
2021-02-26 12:40:00,84.05,84.11,84.01,84.11,8249.0,84.05,84.11,84.01,84.11,8249.0
2021-02-26 12:45:00,84.14,84.3,84.09,84.23,9917.0,84.14,84.3,84.09,84.23,9917.0
2021-02-26 12:50:00,84.21,84.32,84.11,84.22,10941.0,84.21,84.32,84.11,84.22,10941.0
2021-02-26 12:55:00,84.18,84.19,83.86,83.9,18934.0,84.18,84.19,83.86,83.9,18934.0
2021-02-26 13:00:00,83.9,83.93,83.83,83.9,8297.0,83.9,83.93,83.83,83.9,8297.0
2021-02-26 13:05:00,83.86,83.94,83.8,83.91,12165.0,83.86,83.94,83.8,83.91,12165.0
2021-02-26 13:10:00,83.93,83.93,83.83,83.89,9208.0,83.93,83.93,83.83,83.89,9208.0
2021-02-26 13:15:00,83.88,84.0,83.88,83.89,12692.0,83.88,84.0,83.88,83.89,12692.0
2021-02-26 13:20:00,83.9,84.02,83.86,83.88,10212.0,83.9,84.02,83.86,83.88,10212.0
2021-02-26 13:25:00,83.91,83.93,83.84,83.87,9672.0,83.91,83.93,83.84,83.87,9672.0
2021-02-26 13:30:00,83.89,83.89,83.72,83.74,21557.0,83.89,83.89,83.72,83.74,21557.0
2021-02-26 13:35:00,83.72,83.76,83.65,83.71,11858.0,83.72,83.76,83.65,83.71,11858.0
2021-02-26 13:40:00,83.68,83.75,83.56,83.65,10597.0,83.68,83.75,83.56,83.65,10597.0
2021-02-26 13:45:00,83.71,83.75,83.44,83.51,12534.0,83.71,83.75,83.44,83.51,12534.0
2021-02-26 13:50:00,83.53,83.53,83.46,83.5,9455.0,83.53,83.53,83.46,83.5,9455.0
2021-02-26 13:55:00,83.5,83.62,83.47,83.53,10169.0,83.5,83.62,83.47,83.53,10169.0
2021-02-26 14:00:00,83.53,83.67,83.45,83.45,15916.0,83.53,83.67,83.45,83.45,15916.0
2021-02-26 14:05:00,83.42,83.52,83.35,83.48,12116.0,83.42,83.52,83.35,83.48,12116.0
2021-02-26 14:10:00,83.48,83.49,83.39,83.45,13964.0,83.48,83.49,83.39,83.45,13964.0
2021-02-26 14:15:00,83.43,83.5,83.19,83.2,10574.0,83.43,83.5,83.19,83.2,10574.0
2021-02-26 14:20:00,83.2,83.3,83.12,83.26,13720.0,83.2,83.3,83.12,83.26,13720.0
2021-02-26 14:25:00,83.27,83.4,83.26,83.33,9312.0,83.27,83.4,83.26,83.33,9312.0
2021-02-26 14:30:00,83.32,83.42,83.25,83.36,12656.0,83.32,83.42,83.25,83.36,12656.0
2021-02-26 14:35:00,83.38,83.51,83.38,83.47,10963.0,83.38,83.51,83.38,83.47,10963.0
2021-02-26 14:40:00,83.45,83.49,83.32,83.36,16853.0,83.45,83.49,83.32,83.36,16853.0
2021-02-26 14:45:00,83.37,83.57,83.36,83.52,10958.0,83.37,83.57,83.36,83.52,10958.0
2021-02-26 14:50:00,83.5,83.63,83.4,83.51,11960.0,83.5,83.63,83.4,83.51,11960.0
2021-02-26 14:55:00,83.51,83.56,83.46,83.5,9359.0,83.51,83.56,83.46,83.5,9359.0
2021-02-26 15:00:00,83.54,83.67,83.52,83.63,11562.0,83.54,83.67,83.52,83.63,11562.0
2021-02-26 15:05:00,83.6,83.8,83.5,83.8,19648.0,83.6,83.8,83.5,83.8,19648.0
2021-02-26 15:10:00,83.75,83.79,83.6,83.67,12246.0,83.75,83.79,83.6,83.67,12246.0
2021-02-26 15:15:00,83.66,83.75,83.63,83.66,14815.0,83.66,83.75,83.63,83.66,14815.0
2021-02-26 15:20:00,83.66,83.68,83.51,83.52,16890.0,83.66,83.68,83.51,83.52,16890.0
2021-02-26 15:25:00,83.52,83.52,83.4,83.44,22029.0,83.52,83.52,83.4,83.44,22029.0
2021-02-26 15:30:00,83.42,83.52,83.39,83.48,24708.0,83.42,83.52,83.39,83.48,24708.0
2021-02-26 15:35:00,83.47,83.51,83.3,83.36,28098.0,83.47,83.51,83.3,83.36,28098.0
2021-02-26 15:40:00,83.35,83.54,83.3,83.5,28173.0,83.35,83.54,83.3,83.5,28173.0
2021-02-26 15:45:00,83.51,83.8,83.5,83.77,45415.0,83.51,83.8,83.5,83.77,45415.0
2021-02-26 15:50:00,83.75,83.78,83.38,83.38,62534.0,83.75,83.78,83.38,83.38,62534.0
2021-02-26 15:55:00,83.39,83.56,83.09,83.09,124744.0,83.39,83.56,83.09,83.09,124744.0
2021-03-01 09:30:00,83.99,84.99,83.99,84.68,86184.0,83.99,84.99,83.99,84.68,86184.0
2021-03-01 09:35:00,84.69,85.17,84.64,85.12,37030.0,84.69,85.17,84.64,85.12,37030.0
2021-03-01 09:40:00,85.14,85.35,84.89,84.94,49572.0,85.14,85.35,84.89,84.94,49572.0
2021-03-01 09:45:00,84.92,85.03,84.85,84.91,46303.0,84.92,85.03,84.85,84.91,46303.0
2021-03-01 09:50:00,84.9,85.06,84.73,84.84,18391.0,84.9,85.06,84.73,84.84,18391.0
2021-03-01 09:55:00,84.84,85.0,84.75,84.81,64811.0,84.84,85.0,84.75,84.81,64811.0
2021-03-01 10:00:00,84.88,84.91,84.63,84.83,21040.0,84.88,84.91,84.63,84.83,21040.0
2021-03-01 10:05:00,84.83,84.83,84.54,84.65,40104.0,84.83,84.83,84.54,84.65,40104.0
2021-03-01 10:10:00,84.65,84.82,84.46,84.75,20072.0,84.65,84.82,84.46,84.75,20072.0
2021-03-01 10:15:00,84.77,85.11,84.77,84.97,42564.0,84.77,85.11,84.77,84.97,42564.0
2021-03-01 10:20:00,84.89,84.92,84.73,84.79,15990.0,84.89,84.92,84.73,84.79,15990.0
2021-03-01 10:25:00,84.77,85.04,84.76,84.89,31207.0,84.77,85.04,84.76,84.89,31207.0
2021-03-01 10:30:00,84.9,84.97,84.82,84.92,25848.0,84.9,84.97,84.82,84.92,25848.0
2021-03-01 10:35:00,84.91,85.0,84.89,84.91,12792.0,84.91,85.0,84.89,84.91,12792.0
2021-03-01 10:40:00,84.95,84.97,84.77,84.94,13400.0,84.95,84.97,84.77,84.94,13400.0
2021-03-01 10:45:00,84.92,85.02,84.85,85.0,18616.0,84.92,85.02,84.85,85.0,18616.0
2021-03-01 10:50:00,85.01,85.02,84.91,84.93,18939.0,85.01,85.02,84.91,84.93,18939.0
2021-03-01 10:55:00,84.92,84.98,84.86,84.98,12254.0,84.92,84.98,84.86,84.98,12254.0
2021-03-01 11:00:00,84.97,85.0,84.78,84.8,17964.0,84.97,85.0,84.78,84.8,17964.0
2021-03-01 11:05:00,84.78,84.87,84.7,84.85,13486.0,84.78,84.87,84.7,84.85,13486.0
2021-03-01 11:10:00,84.86,84.96,84.78,84.9,16643.0,84.86,84.96,84.78,84.9,16643.0
2021-03-01 11:15:00,84.9,85.02,84.89,85.01,12717.0,84.9,85.02,84.89,85.01,12717.0
2021-03-01 11:20:00,85.02,85.02,84.85,84.97,13621.0,85.02,85.02,84.85,84.97,13621.0
2021-03-01 11:25:00,84.97,84.99,84.86,84.92,20413.0,84.97,84.99,84.86,84.92,20413.0
2021-03-01 11:30:00,84.92,84.92,84.75,84.83,39774.0,84.92,84.92,84.75,84.83,39774.0
2021-03-01 11:35:00,84.84,84.94,84.84,84.88,13690.0,84.84,84.94,84.84,84.88,13690.0
2021-03-01 11:40:00,84.9,85.04,84.9,85.01,11885.0,84.9,85.04,84.9,85.01,11885.0
2021-03-01 11:45:00,84.99,85.01,84.92,84.95,6108.0,84.99,85.01,84.92,84.95,6108.0
2021-03-01 11:50:00,84.95,85.03,84.94,84.97,13587.0,84.95,85.03,84.94,84.97,13587.0
2021-03-01 11:55:00,84.97,85.05,84.95,84.97,12762.0,84.97,85.05,84.95,84.97,12762.0
2021-03-01 12:00:00,84.96,84.99,84.89,84.98,13749.0,84.96,84.99,84.89,84.98,13749.0
2021-03-01 12:05:00,84.98,85.08,84.96,84.98,14376.0,84.98,85.08,84.96,84.98,14376.0
2021-03-01 12:10:00,84.97,84.97,84.88,84.9,20561.0,84.97,84.97,84.88,84.9,20561.0
2021-03-01 12:15:00,84.9,84.97,84.78,84.95,21770.0,84.9,84.97,84.78,84.95,21770.0
2021-03-01 12:20:00,84.96,85.1,84.94,85.1,14500.0,84.96,85.1,84.94,85.1,14500.0
2021-03-01 12:25:00,85.08,85.34,85.04,85.29,28804.0,85.08,85.34,85.04,85.29,28804.0
2021-03-01 12:30:00,85.31,85.33,85.22,85.29,14298.0,85.31,85.33,85.22,85.29,14298.0
2021-03-01 12:35:00,85.31,85.33,85.25,85.31,21989.0,85.31,85.33,85.25,85.31,21989.0
2021-03-01 12:40:00,85.31,85.4,85.26,85.4,19275.0,85.31,85.4,85.26,85.4,19275.0
2021-03-01 12:45:00,85.39,85.39,85.15,85.18,23495.0,85.39,85.39,85.15,85.18,23495.0
2021-03-01 12:50:00,85.19,85.22,85.1,85.12,6525.0,85.19,85.22,85.1,85.12,6525.0
2021-03-01 12:55:00,85.12,85.14,85.05,85.06,16488.0,85.12,85.14,85.05,85.06,16488.0
2021-03-01 13:00:00,85.1,85.31,85.05,85.31,19680.0,85.1,85.31,85.05,85.31,19680.0
2021-03-01 13:05:00,85.33,85.34,85.26,85.31,18017.0,85.33,85.34,85.26,85.31,18017.0
2021-03-01 13:10:00,85.28,85.28,85.19,85.22,18396.0,85.28,85.28,85.19,85.22,18396.0
2021-03-01 13:15:00,85.22,85.27,85.16,85.26,24783.0,85.22,85.27,85.16,85.26,24783.0
2021-03-01 13:20:00,85.25,85.35,85.24,85.31,55923.0,85.25,85.35,85.24,85.31,55923.0
2021-03-01 13:25:00,85.31,85.38,85.24,85.37,24843.0,85.31,85.38,85.24,85.37,24843.0
2021-03-01 13:30:00,85.38,85.49,85.38,85.43,14470.0,85.38,85.49,85.38,85.43,14470.0
2021-03-01 13:35:00,85.43,85.58,85.43,85.56,11130.0,85.43,85.58,85.43,85.56,11130.0
2021-03-01 13:40:00,85.55,85.56,85.49,85.53,24714.0,85.55,85.56,85.49,85.53,24714.0
2021-03-01 13:45:00,85.54,85.57,85.45,85.54,25060.0,85.54,85.57,85.45,85.54,25060.0
2021-03-01 13:50:00,85.53,85.57,85.44,85.44,12574.0,85.53,85.57,85.44,85.44,12574.0
2021-03-01 13:55:00,85.46,85.52,85.43,85.51,22319.0,85.46,85.52,85.43,85.51,22319.0
2021-03-01 14:00:00,85.51,85.59,85.49,85.53,21126.0,85.51,85.59,85.49,85.53,21126.0
2021-03-01 14:05:00,85.51,85.62,85.4,85.54,32306.0,85.51,85.62,85.4,85.54,32306.0
2021-03-01 14:10:00,85.55,85.58,85.46,85.47,27037.0,85.55,85.58,85.46,85.47,27037.0
2021-03-01 14:15:00,85.47,85.59,85.46,85.48,21492.0,85.47,85.59,85.46,85.48,21492.0
2021-03-01 14:20:00,85.48,85.52,85.42,85.52,15128.0,85.48,85.52,85.42,85.52,15128.0
2021-03-01 14:25:00,85.5,85.52,85.44,85.48,12903.0,85.5,85.52,85.44,85.48,12903.0
2021-03-01 14:30:00,85.48,85.57,85.48,85.57,19040.0,85.48,85.57,85.48,85.57,19040.0
2021-03-01 14:35:00,85.57,85.76,85.57,85.76,18829.0,85.57,85.76,85.57,85.76,18829.0
2021-03-01 14:40:00,85.76,85.76,85.64,85.69,16026.0,85.76,85.76,85.64,85.69,16026.0
2021-03-01 14:45:00,85.69,85.69,85.59,85.64,13147.0,85.69,85.69,85.59,85.64,13147.0
2021-03-01 14:50:00,85.64,85.68,85.55,85.58,12125.0,85.64,85.68,85.55,85.58,12125.0
2021-03-01 14:55:00,85.58,85.61,85.47,85.53,13396.0,85.58,85.61,85.47,85.53,13396.0
2021-03-01 15:00:00,85.52,85.58,85.38,85.38,14998.0,85.52,85.58,85.38,85.38,14998.0
2021-03-01 15:05:00,85.37,85.44,85.32,85.42,16102.0,85.37,85.44,85.32,85.42,16102.0
2021-03-01 15:10:00,85.42,85.42,85.35,85.42,14317.0,85.42,85.42,85.35,85.42,14317.0
2021-03-01 15:15:00,85.42,85.44,85.31,85.44,13891.0,85.42,85.44,85.31,85.44,13891.0
2021-03-01 15:20:00,85.43,85.5,85.43,85.46,20994.0,85.43,85.5,85.43,85.46,20994.0
2021-03-01 15:25:00,85.46,85.46,85.34,85.43,41622.0,85.46,85.46,85.34,85.43,41622.0
2021-03-01 15:30:00,85.44,85.49,85.42,85.45,30593.0,85.44,85.49,85.42,85.45,30593.0
2021-03-01 15:35:00,85.45,85.48,85.4,85.43,40476.0,85.45,85.48,85.4,85.43,40476.0
2021-03-01 15:40:00,85.42,85.56,85.42,85.51,49900.0,85.42,85.56,85.42,85.51,49900.0
2021-03-01 15:45:00,85.51,85.52,85.45,85.46,62700.0,85.51,85.52,85.45,85.46,62700.0
2021-03-01 15:50:00,85.46,85.66,85.44,85.61,108412.0,85.46,85.66,85.44,85.61,108412.0
2021-03-01 15:55:00,85.62,85.79,85.51,85.76,368840.0,85.62,85.79,85.51,85.76,368840.0
2021-03-02 09:30:00,86.0,86.42,85.59,86.0,60754.0,86.0,86.42,85.59,86.0,60754.0
2021-03-02 09:35:00,86.05,86.29,85.93,86.21,41382.0,86.05,86.29,85.93,86.21,41382.0
2021-03-02 09:40:00,86.23,86.43,85.97,86.15,18829.0,86.23,86.43,85.97,86.15,18829.0
2021-03-02 09:45:00,86.18,86.34,85.77,85.83,24181.0,86.18,86.34,85.77,85.83,24181.0
2021-03-02 09:50:00,85.79,86.13,85.79,86.13,18620.0,85.79,86.13,85.79,86.13,18620.0
2021-03-02 09:55:00,86.13,86.21,85.89,86.04,22358.0,86.13,86.21,85.89,86.04,22358.0
2021-03-02 10:00:00,86.03,86.04,85.73,85.78,23072.0,86.03,86.04,85.73,85.78,23072.0
2021-03-02 10:05:00,85.73,85.77,85.51,85.72,26806.0,85.73,85.77,85.51,85.72,26806.0
2021-03-02 10:10:00,85.76,85.76,85.51,85.69,26045.0,85.76,85.76,85.51,85.69,26045.0
2021-03-02 10:15:00,85.71,85.88,85.71,85.81,24213.0,85.71,85.88,85.71,85.81,24213.0
2021-03-02 10:20:00,85.79,85.94,85.6,85.66,27635.0,85.79,85.94,85.6,85.66,27635.0
2021-03-02 10:25:00,85.71,85.73,85.48,85.48,30991.0,85.71,85.73,85.48,85.48,30991.0
2021-03-02 10:30:00,85.48,85.85,85.48,85.81,32925.0,85.48,85.85,85.48,85.81,32925.0
2021-03-02 10:35:00,85.83,86.01,85.76,85.9,58095.0,85.83,86.01,85.76,85.9,58095.0
2021-03-02 10:40:00,85.9,86.06,85.87,86.05,26487.0,85.9,86.06,85.87,86.05,26487.0
2021-03-02 10:45:00,86.04,86.08,85.97,86.05,31097.0,86.04,86.08,85.97,86.05,31097.0
2021-03-02 10:50:00,86.02,86.46,86.01,86.46,57650.0,86.02,86.46,86.01,86.46,57650.0
2021-03-02 10:55:00,86.42,86.57,86.26,86.27,44247.0,86.42,86.57,86.26,86.27,44247.0
2021-03-02 11:00:00,86.25,86.27,86.06,86.26,43048.0,86.25,86.27,86.06,86.26,43048.0
2021-03-02 11:05:00,86.22,86.3,86.12,86.21,33482.0,86.22,86.3,86.12,86.21,33482.0
2021-03-02 11:10:00,86.19,86.26,86.03,86.18,85920.0,86.19,86.26,86.03,86.18,85920.0
2021-03-02 11:15:00,86.16,86.18,86.09,86.15,55370.0,86.16,86.18,86.09,86.15,55370.0
2021-03-02 11:20:00,86.14,86.17,85.93,86.09,45354.0,86.14,86.17,85.93,86.09,45354.0
2021-03-02 11:25:00,86.11,86.23,86.1,86.2,34078.0,86.11,86.23,86.1,86.2,34078.0
2021-03-02 11:30:00,86.2,86.25,86.1,86.19,55175.0,86.2,86.25,86.1,86.19,55175.0
2021-03-02 11:35:00,86.19,86.25,86.09,86.13,48702.0,86.19,86.25,86.09,86.13,48702.0
2021-03-02 11:40:00,86.13,86.24,86.09,86.24,25265.0,86.13,86.24,86.09,86.24,25265.0
2021-03-02 11:45:00,86.25,86.4,86.23,86.38,23189.0,86.25,86.4,86.23,86.38,23189.0
2021-03-02 11:50:00,86.36,86.47,86.32,86.46,24450.0,86.36,86.47,86.32,86.46,24450.0
2021-03-02 11:55:00,86.49,86.55,86.3,86.34,21321.0,86.49,86.55,86.3,86.34,21321.0
2021-03-02 12:00:00,86.34,86.57,86.31,86.57,15200.0,86.34,86.57,86.31,86.57,15200.0
2021-03-02 12:05:00,86.58,86.61,86.48,86.58,11605.0,86.58,86.61,86.48,86.58,11605.0
2021-03-02 12:10:00,86.59,86.6,86.44,86.44,16444.0,86.59,86.6,86.44,86.44,16444.0
2021-03-02 12:15:00,86.47,86.54,86.31,86.39,13756.0,86.47,86.54,86.31,86.39,13756.0
2021-03-02 12:20:00,86.4,86.4,86.18,86.22,10093.0,86.4,86.4,86.18,86.22,10093.0
2021-03-02 12:25:00,86.2,86.21,86.05,86.05,9515.0,86.2,86.21,86.05,86.05,9515.0
2021-03-02 12:30:00,86.09,86.13,85.98,85.99,14893.0,86.09,86.13,85.98,85.99,14893.0
2021-03-02 12:35:00,86.01,86.19,86.01,86.13,14573.0,86.01,86.19,86.01,86.13,14573.0
2021-03-02 12:40:00,86.13,86.26,86.1,86.26,12830.0,86.13,86.26,86.1,86.26,12830.0
2021-03-02 12:45:00,86.26,86.27,86.19,86.19,8043.0,86.26,86.27,86.19,86.19,8043.0
2021-03-02 12:50:00,86.19,86.22,86.12,86.2,14880.0,86.19,86.22,86.12,86.2,14880.0
2021-03-02 12:55:00,86.2,86.25,86.15,86.16,69882.0,86.2,86.25,86.15,86.16,69882.0
2021-03-02 13:00:00,86.16,86.27,86.16,86.18,11401.0,86.16,86.27,86.16,86.18,11401.0
2021-03-02 13:05:00,86.18,86.22,86.13,86.17,9166.0,86.18,86.22,86.13,86.17,9166.0
2021-03-02 13:10:00,86.15,86.27,86.14,86.26,13016.0,86.15,86.27,86.14,86.26,13016.0
2021-03-02 13:15:00,86.25,86.25,86.18,86.2,17203.0,86.25,86.25,86.18,86.2,17203.0
2021-03-02 13:20:00,86.2,86.29,86.15,86.17,13651.0,86.2,86.29,86.15,86.17,13651.0
2021-03-02 13:25:00,86.18,86.19,86.09,86.18,10475.0,86.18,86.19,86.09,86.18,10475.0
2021-03-02 13:30:00,86.21,86.32,86.21,86.32,10129.0,86.21,86.32,86.21,86.32,10129.0
2021-03-02 13:35:00,86.31,86.45,86.29,86.41,30731.0,86.31,86.45,86.29,86.41,30731.0
2021-03-02 13:40:00,86.4,86.44,86.28,86.38,23288.0,86.4,86.44,86.28,86.38,23288.0
2021-03-02 13:45:00,86.38,86.45,86.34,86.45,19586.0,86.38,86.45,86.34,86.45,19586.0
2021-03-02 13:50:00,86.45,86.45,86.3,86.37,18729.0,86.45,86.45,86.3,86.37,18729.0
2021-03-02 13:55:00,86.4,86.42,86.34,86.36,8586.0,86.4,86.42,86.34,86.36,8586.0
2021-03-02 14:00:00,86.37,86.49,86.37,86.49,20547.0,86.37,86.49,86.37,86.49,20547.0
2021-03-02 14:05:00,86.48,86.57,86.43,86.45,22670.0,86.48,86.57,86.43,86.45,22670.0
2021-03-02 14:10:00,86.45,86.57,86.43,86.52,25454.0,86.45,86.57,86.43,86.52,25454.0
2021-03-02 14:15:00,86.5,86.62,86.5,86.6,17717.0,86.5,86.62,86.5,86.6,17717.0
2021-03-02 14:20:00,86.61,86.67,86.57,86.57,44083.0,86.61,86.67,86.57,86.57,44083.0
2021-03-02 14:25:00,86.59,86.67,86.53,86.64,22564.0,86.59,86.67,86.53,86.64,22564.0
2021-03-02 14:30:00,86.69,86.69,86.56,86.62,22290.0,86.69,86.69,86.56,86.62,22290.0
2021-03-02 14:35:00,86.61,86.64,86.55,86.62,11731.0,86.61,86.64,86.55,86.62,11731.0
2021-03-02 14:40:00,86.64,86.69,86.6,86.64,20209.0,86.64,86.69,86.6,86.64,20209.0
2021-03-02 14:45:00,86.63,86.86,86.58,86.85,76768.0,86.63,86.86,86.58,86.85,76768.0
2021-03-02 14:50:00,86.85,86.88,86.61,86.74,56047.0,86.85,86.88,86.61,86.74,56047.0
2021-03-02 14:55:00,86.71,86.71,86.41,86.53,22474.0,86.71,86.71,86.41,86.53,22474.0
2021-03-02 15:00:00,86.53,86.54,86.46,86.48,13731.0,86.53,86.54,86.46,86.48,13731.0
2021-03-02 15:05:00,86.48,86.54,86.43,86.5,15016.0,86.48,86.54,86.43,86.5,15016.0
2021-03-02 15:10:00,86.5,86.51,86.44,86.47,16374.0,86.5,86.51,86.44,86.47,16374.0
2021-03-02 15:15:00,86.47,86.52,86.4,86.5,29488.0,86.47,86.52,86.4,86.5,29488.0
2021-03-02 15:20:00,86.47,86.51,86.46,86.51,28548.0,86.47,86.51,86.46,86.51,28548.0
2021-03-02 15:25:00,86.5,86.54,86.42,86.43,34917.0,86.5,86.54,86.42,86.43,34917.0
2021-03-02 15:30:00,86.42,86.5,86.35,86.47,74535.0,86.42,86.5,86.35,86.47,74535.0
2021-03-02 15:35:00,86.45,86.49,86.39,86.44,40999.0,86.45,86.49,86.39,86.44,40999.0
2021-03-02 15:40:00,86.41,86.5,86.41,86.49,44465.0,86.41,86.5,86.41,86.49,44465.0
2021-03-02 15:45:00,86.48,86.54,86.45,86.5,84927.0,86.48,86.54,86.45,86.5,84927.0
2021-03-02 15:50:00,86.51,86.54,86.43,86.43,78865.0,86.51,86.54,86.43,86.43,78865.0
2021-03-02 15:55:00,86.44,86.47,86.23,86.28,174719.0,86.44,86.47,86.23,86.28,174719.0
2021-03-03 09:30:00,85.78,86.37,85.28,86.31,88971.0,85.78,86.37,85.28,86.31,88971.0
2021-03-03 09:35:00,86.3,86.41,86.07,86.07,37645.0,86.3,86.41,86.07,86.07,37645.0
2021-03-03 09:40:00,85.98,86.21,85.78,85.88,38348.0,85.98,86.21,85.78,85.88,38348.0
2021-03-03 09:45:00,85.87,85.87,85.5,85.72,11498.0,85.87,85.87,85.5,85.72,11498.0
2021-03-03 09:50:00,85.77,85.89,85.43,85.52,21397.0,85.77,85.89,85.43,85.52,21397.0
2021-03-03 09:55:00,85.51,85.61,85.13,85.13,19075.0,85.51,85.61,85.13,85.13,19075.0
2021-03-03 10:00:00,85.13,85.24,84.92,84.99,19274.0,85.13,85.24,84.92,84.99,19274.0
2021-03-03 10:05:00,85.0,85.13,84.93,85.13,27753.0,85.0,85.13,84.93,85.13,27753.0
2021-03-03 10:10:00,85.13,85.13,84.75,85.02,34860.0,85.13,85.13,84.75,85.02,34860.0
2021-03-03 10:15:00,84.98,85.17,84.92,85.16,40774.0,84.98,85.17,84.92,85.16,40774.0
2021-03-03 10:20:00,85.16,85.34,85.16,85.33,12696.0,85.16,85.34,85.16,85.33,12696.0
2021-03-03 10:25:00,85.36,85.37,85.15,85.23,16346.0,85.36,85.37,85.15,85.23,16346.0
2021-03-03 10:30:00,85.2,85.51,85.12,85.36,30204.0,85.2,85.51,85.12,85.36,30204.0
2021-03-03 10:35:00,85.31,85.36,85.19,85.35,18306.0,85.31,85.36,85.19,85.35,18306.0
2021-03-03 10:40:00,85.35,85.37,85.19,85.2,18677.0,85.35,85.37,85.19,85.2,18677.0
2021-03-03 10:45:00,85.2,85.39,85.17,85.18,14461.0,85.2,85.39,85.17,85.18,14461.0
2021-03-03 10:50:00,85.16,85.25,85.04,85.13,16090.0,85.16,85.25,85.04,85.13,16090.0
2021-03-03 10:55:00,85.1,85.29,84.96,85.28,9729.0,85.1,85.29,84.96,85.28,9729.0
2021-03-03 11:00:00,85.23,85.36,85.17,85.17,9676.0,85.23,85.36,85.17,85.17,9676.0
2021-03-03 11:05:00,85.2,85.4,85.19,85.23,8279.0,85.2,85.4,85.19,85.23,8279.0
2021-03-03 11:10:00,85.19,85.2,85.08,85.18,11871.0,85.19,85.2,85.08,85.18,11871.0
2021-03-03 11:15:00,85.17,85.39,85.07,85.38,11003.0,85.17,85.39,85.07,85.38,11003.0
2021-03-03 11:20:00,85.36,85.43,85.3,85.33,13191.0,85.36,85.43,85.3,85.33,13191.0
2021-03-03 11:25:00,85.33,85.48,85.28,85.48,11393.0,85.33,85.48,85.28,85.48,11393.0
2021-03-03 11:30:00,85.45,85.49,85.3,85.34,8019.0,85.45,85.49,85.3,85.34,8019.0
2021-03-03 11:35:00,85.32,85.32,85.2,85.29,13716.0,85.32,85.32,85.2,85.29,13716.0
2021-03-03 11:40:00,85.27,85.32,85.17,85.32,14992.0,85.27,85.32,85.17,85.32,14992.0
2021-03-03 11:45:00,85.3,85.36,85.24,85.26,12757.0,85.3,85.36,85.24,85.26,12757.0
2021-03-03 11:50:00,85.27,85.4,85.25,85.28,15472.0,85.27,85.4,85.25,85.28,15472.0
2021-03-03 11:55:00,85.32,85.4,85.29,85.29,10262.0,85.32,85.4,85.29,85.29,10262.0
2021-03-03 12:00:00,85.29,85.34,85.27,85.28,9391.0,85.29,85.34,85.27,85.28,9391.0
2021-03-03 12:05:00,85.29,85.3,85.23,85.28,9675.0,85.29,85.3,85.23,85.28,9675.0
2021-03-03 12:10:00,85.27,85.38,85.21,85.35,25939.0,85.27,85.38,85.21,85.35,25939.0
2021-03-03 12:15:00,85.33,85.35,85.28,85.33,9338.0,85.33,85.35,85.28,85.33,9338.0
2021-03-03 12:20:00,85.31,85.32,85.06,85.07,41526.0,85.31,85.32,85.06,85.07,41526.0
2021-03-03 12:25:00,85.08,85.08,84.94,85.06,16823.0,85.08,85.08,84.94,85.06,16823.0
2021-03-03 12:30:00,85.06,85.11,85.0,85.03,28225.0,85.06,85.11,85.0,85.03,28225.0
2021-03-03 12:35:00,85.03,85.06,84.93,85.0,33812.0,85.03,85.06,84.93,85.0,33812.0
2021-03-03 12:40:00,85.0,85.06,84.99,85.01,20471.0,85.0,85.06,84.99,85.01,20471.0
2021-03-03 12:45:00,84.99,85.14,84.95,85.09,8166.0,84.99,85.14,84.95,85.09,8166.0
2021-03-03 12:50:00,85.09,85.11,84.97,84.97,12197.0,85.09,85.11,84.97,84.97,12197.0
2021-03-03 12:55:00,84.97,85.0,84.92,84.96,16635.0,84.97,85.0,84.92,84.96,16635.0
2021-03-03 13:00:00,84.95,85.01,84.88,84.94,10797.0,84.95,85.01,84.88,84.94,10797.0
2021-03-03 13:05:00,84.94,85.0,84.9,84.92,10459.0,84.94,85.0,84.9,84.92,10459.0
2021-03-03 13:10:00,84.9,85.12,84.9,85.09,17778.0,84.9,85.12,84.9,85.09,17778.0
2021-03-03 13:15:00,85.08,85.11,84.97,85.1,12723.0,85.08,85.11,84.97,85.1,12723.0
2021-03-03 13:20:00,85.1,85.12,85.05,85.09,8795.0,85.1,85.12,85.05,85.09,8795.0
2021-03-03 13:25:00,85.09,85.13,85.01,85.01,11072.0,85.09,85.13,85.01,85.01,11072.0
2021-03-03 13:30:00,85.02,85.1,84.95,85.05,14717.0,85.02,85.1,84.95,85.05,14717.0
2021-03-03 13:35:00,85.03,85.16,85.01,85.08,6405.0,85.03,85.16,85.01,85.08,6405.0
2021-03-03 13:40:00,85.1,85.11,85.03,85.03,8006.0,85.1,85.11,85.03,85.03,8006.0
2021-03-03 13:45:00,85.04,85.08,84.95,84.99,8347.0,85.04,85.08,84.95,84.99,8347.0
2021-03-03 13:50:00,84.99,85.1,84.97,84.97,12042.0,84.99,85.1,84.97,84.97,12042.0
2021-03-03 13:55:00,84.97,85.06,84.95,85.05,12365.0,84.97,85.06,84.95,85.05,12365.0
2021-03-03 14:00:00,85.06,85.1,84.91,84.94,15333.0,85.06,85.1,84.91,84.94,15333.0
2021-03-03 14:05:00,84.94,84.97,84.87,84.92,13277.0,84.94,84.97,84.87,84.92,13277.0
2021-03-03 14:10:00,84.91,84.95,84.81,84.81,8460.0,84.91,84.95,84.81,84.81,8460.0
2021-03-03 14:15:00,84.8,84.84,84.74,84.76,11004.0,84.8,84.84,84.74,84.76,11004.0
2021-03-03 14:20:00,84.77,84.82,84.73,84.79,18512.0,84.77,84.82,84.73,84.79,18512.0
2021-03-03 14:25:00,84.8,84.85,84.71,84.75,20704.0,84.8,84.85,84.71,84.75,20704.0
2021-03-03 14:30:00,84.76,84.77,84.57,84.65,15329.0,84.76,84.77,84.57,84.65,15329.0
2021-03-03 14:35:00,84.68,84.83,84.67,84.67,22968.0,84.68,84.83,84.67,84.67,22968.0
2021-03-03 14:40:00,84.69,84.75,84.62,84.62,14661.0,84.69,84.75,84.62,84.62,14661.0
2021-03-03 14:45:00,84.61,84.64,84.41,84.49,15929.0,84.61,84.64,84.41,84.49,15929.0
2021-03-03 14:50:00,84.5,84.51,84.42,84.46,17517.0,84.5,84.51,84.42,84.46,17517.0
2021-03-03 14:55:00,84.47,84.61,84.43,84.59,23574.0,84.47,84.61,84.43,84.59,23574.0
2021-03-03 15:00:00,84.58,84.68,84.43,84.64,41006.0,84.58,84.68,84.43,84.64,41006.0
2021-03-03 15:05:00,84.66,84.85,84.63,84.78,27389.0,84.66,84.85,84.63,84.78,27389.0
2021-03-03 15:10:00,84.8,84.91,84.69,84.7,17400.0,84.8,84.91,84.69,84.7,17400.0
2021-03-03 15:15:00,84.7,84.78,84.63,84.76,21767.0,84.7,84.78,84.63,84.76,21767.0
2021-03-03 15:20:00,84.78,84.79,84.65,84.65,25324.0,84.78,84.79,84.65,84.65,25324.0
2021-03-03 15:25:00,84.67,84.8,84.66,84.75,28388.0,84.67,84.8,84.66,84.75,28388.0
2021-03-03 15:30:00,84.73,84.83,84.58,84.58,31972.0,84.73,84.83,84.58,84.58,31972.0
2021-03-03 15:35:00,84.56,84.62,84.45,84.48,56704.0,84.56,84.62,84.45,84.48,56704.0
2021-03-03 15:40:00,84.5,84.7,84.5,84.63,42302.0,84.5,84.7,84.5,84.63,42302.0
2021-03-03 15:45:00,84.64,84.78,84.61,84.73,45485.0,84.64,84.78,84.61,84.73,45485.0
2021-03-03 15:50:00,84.74,84.75,84.4,84.44,66205.0,84.74,84.75,84.4,84.44,66205.0
2021-03-03 15:55:00,84.44,84.45,84.24,84.25,107337.0,84.44,84.45,84.24,84.25,107337.0
2021-03-04 09:30:00,84.25,84.7,84.14,84.49,80647.0,84.25,84.7,84.14,84.49,80647.0
2021-03-04 09:35:00,84.48,84.79,84.48,84.79,30031.0,84.48,84.79,84.48,84.79,30031.0
2021-03-04 09:40:00,84.84,84.88,84.52,84.69,12625.0,84.84,84.88,84.52,84.69,12625.0
2021-03-04 09:45:00,84.74,84.74,84.02,84.04,16659.0,84.74,84.74,84.02,84.04,16659.0
2021-03-04 09:50:00,84.04,84.16,83.85,84.11,26022.0,84.04,84.16,83.85,84.11,26022.0
2021-03-04 09:55:00,84.06,84.11,83.85,84.1,36632.0,84.06,84.11,83.85,84.1,36632.0
2021-03-04 10:00:00,84.12,84.25,83.95,84.03,17535.0,84.12,84.25,83.95,84.03,17535.0
2021-03-04 10:05:00,84.04,84.26,83.97,84.22,9183.0,84.04,84.26,83.97,84.22,9183.0
2021-03-04 10:10:00,84.17,84.19,83.97,84.02,16107.0,84.17,84.19,83.97,84.02,16107.0
2021-03-04 10:15:00,83.97,84.09,83.64,83.7,19327.0,83.97,84.09,83.64,83.7,19327.0
2021-03-04 10:20:00,83.67,83.94,83.65,83.9,15156.0,83.67,83.94,83.65,83.9,15156.0
2021-03-04 10:25:00,83.85,83.85,83.6,83.6,14622.0,83.85,83.85,83.6,83.6,14622.0
2021-03-04 10:30:00,83.64,83.69,83.46,83.53,31256.0,83.64,83.69,83.46,83.53,31256.0
2021-03-04 10:35:00,83.54,83.64,83.46,83.52,21303.0,83.54,83.64,83.46,83.52,21303.0
2021-03-04 10:40:00,83.53,83.65,83.5,83.65,22623.0,83.53,83.65,83.5,83.65,22623.0
2021-03-04 10:45:00,83.64,83.75,83.62,83.72,11186.0,83.64,83.75,83.62,83.72,11186.0
2021-03-04 10:50:00,83.73,83.83,83.43,83.56,46175.0,83.73,83.83,83.43,83.56,46175.0
2021-03-04 10:55:00,83.54,83.8,83.47,83.79,19216.0,83.54,83.8,83.47,83.79,19216.0
2021-03-04 11:00:00,83.8,83.96,83.72,83.83,10889.0,83.8,83.96,83.72,83.83,10889.0
2021-03-04 11:05:00,83.83,83.86,83.61,83.64,14705.0,83.83,83.86,83.61,83.64,14705.0
2021-03-04 11:10:00,83.67,83.8,83.63,83.69,9513.0,83.67,83.8,83.63,83.69,9513.0
2021-03-04 11:15:00,83.67,83.69,83.41,83.5,9293.0,83.67,83.69,83.41,83.5,9293.0
2021-03-04 11:20:00,83.51,83.6,83.44,83.44,7450.0,83.51,83.6,83.44,83.44,7450.0
2021-03-04 11:25:00,83.43,83.44,83.23,83.33,7601.0,83.43,83.44,83.23,83.33,7601.0
2021-03-04 11:30:00,83.35,83.48,83.26,83.26,20524.0,83.35,83.48,83.26,83.26,20524.0
2021-03-04 11:35:00,83.3,83.58,83.29,83.55,9469.0,83.3,83.58,83.29,83.55,9469.0
2021-03-04 11:40:00,83.51,83.63,83.47,83.56,10454.0,83.51,83.63,83.47,83.56,10454.0
2021-03-04 11:45:00,83.57,83.6,83.51,83.56,7238.0,83.57,83.6,83.51,83.56,7238.0
2021-03-04 11:50:00,83.55,83.63,83.49,83.63,16752.0,83.55,83.63,83.49,83.63,16752.0
2021-03-04 11:55:00,83.61,83.75,83.57,83.66,19611.0,83.61,83.75,83.57,83.66,19611.0
2021-03-04 12:00:00,83.65,83.74,83.55,83.71,10885.0,83.65,83.74,83.55,83.71,10885.0
2021-03-04 12:05:00,83.73,83.73,83.52,83.54,7971.0,83.73,83.73,83.52,83.54,7971.0
2021-03-04 12:10:00,83.56,83.56,83.2,83.22,13608.0,83.56,83.56,83.2,83.22,13608.0
2021-03-04 12:15:00,83.22,83.36,83.2,83.26,17921.0,83.22,83.36,83.2,83.26,17921.0
2021-03-04 12:20:00,83.25,83.33,82.85,82.88,21904.0,83.25,83.33,82.85,82.88,21904.0
2021-03-04 12:25:00,82.87,82.88,82.65,82.72,43488.0,82.87,82.88,82.65,82.72,43488.0
2021-03-04 12:30:00,82.69,82.69,82.36,82.36,17151.0,82.69,82.69,82.36,82.36,17151.0
2021-03-04 12:35:00,82.36,82.55,82.35,82.55,15196.0,82.36,82.55,82.35,82.55,15196.0
2021-03-04 12:40:00,82.62,82.66,82.55,82.57,18036.0,82.62,82.66,82.55,82.57,18036.0
2021-03-04 12:45:00,82.57,82.73,82.48,82.66,24963.0,82.57,82.73,82.48,82.66,24963.0
2021-03-04 12:50:00,82.69,82.79,82.33,82.49,12877.0,82.69,82.79,82.33,82.49,12877.0
2021-03-04 12:55:00,82.48,82.5,82.16,82.34,19872.0,82.48,82.5,82.16,82.34,19872.0
2021-03-04 13:00:00,82.29,82.43,82.26,82.36,13717.0,82.29,82.43,82.26,82.36,13717.0
2021-03-04 13:05:00,82.33,82.4,82.25,82.33,32937.0,82.33,82.4,82.25,82.33,32937.0
2021-03-04 13:10:00,82.26,82.33,82.23,82.26,87951.0,82.26,82.33,82.23,82.26,87951.0
2021-03-04 13:15:00,82.27,82.33,82.1,82.16,14346.0,82.27,82.33,82.1,82.16,14346.0
2021-03-04 13:20:00,82.13,82.18,81.96,82.18,32739.0,82.13,82.18,81.96,82.18,32739.0
2021-03-04 13:25:00,82.14,82.41,82.09,82.35,31454.0,82.14,82.41,82.09,82.35,31454.0
2021-03-04 13:30:00,82.31,82.38,81.99,82.08,73638.0,82.31,82.38,81.99,82.08,73638.0
2021-03-04 13:35:00,82.11,82.28,82.05,82.28,28727.0,82.11,82.28,82.05,82.28,28727.0
2021-03-04 13:40:00,82.29,82.33,82.12,82.12,55961.0,82.29,82.33,82.12,82.12,55961.0
2021-03-04 13:45:00,82.03,82.05,81.72,81.78,13793.0,82.03,82.05,81.72,81.78,13793.0
2021-03-04 13:50:00,81.72,81.72,81.32,81.37,14526.0,81.72,81.72,81.32,81.37,14526.0
2021-03-04 13:55:00,81.42,81.51,81.25,81.26,11995.0,81.42,81.51,81.25,81.26,11995.0
2021-03-04 14:00:00,81.34,81.5,81.23,81.37,17403.0,81.34,81.5,81.23,81.37,17403.0
2021-03-04 14:05:00,81.42,81.77,81.37,81.74,16972.0,81.42,81.77,81.37,81.74,16972.0
2021-03-04 14:10:00,81.67,81.83,81.61,81.76,19159.0,81.67,81.83,81.61,81.76,19159.0
2021-03-04 14:15:00,81.73,81.97,81.56,81.82,18048.0,81.73,81.97,81.56,81.82,18048.0
2021-03-04 14:20:00,81.84,82.15,81.79,82.15,19300.0,81.84,82.15,81.79,82.15,19300.0
2021-03-04 14:25:00,82.17,82.47,82.17,82.45,26587.0,82.17,82.47,82.17,82.45,26587.0
2021-03-04 14:30:00,82.43,82.53,82.21,82.25,32667.0,82.43,82.53,82.21,82.25,32667.0
2021-03-04 14:35:00,82.3,82.31,81.8,81.85,12689.0,82.3,82.31,81.8,81.85,12689.0
2021-03-04 14:40:00,81.82,82.01,81.82,81.96,11534.0,81.82,82.01,81.82,81.96,11534.0
2021-03-04 14:45:00,81.98,82.24,81.92,82.17,13792.0,81.98,82.24,81.92,82.17,13792.0
2021-03-04 14:50:00,82.17,82.4,82.11,82.4,20278.0,82.17,82.4,82.11,82.4,20278.0
2021-03-04 14:55:00,82.4,82.49,82.25,82.31,12823.0,82.4,82.49,82.25,82.31,12823.0
2021-03-04 15:00:00,82.31,82.31,81.99,82.09,17369.0,82.31,82.31,81.99,82.09,17369.0
2021-03-04 15:05:00,82.11,82.24,82.08,82.08,40793.0,82.11,82.24,82.08,82.08,40793.0
2021-03-04 15:10:00,82.08,82.08,81.88,82.02,25380.0,82.08,82.08,81.88,82.02,25380.0
2021-03-04 15:15:00,81.98,82.14,81.9,82.01,39313.0,81.98,82.14,81.9,82.01,39313.0
2021-03-04 15:20:00,81.98,82.1,81.9,82.1,54178.0,81.98,82.1,81.9,82.1,54178.0
2021-03-04 15:25:00,82.09,82.15,81.93,82.07,25414.0,82.09,82.15,81.93,82.07,25414.0
2021-03-04 15:30:00,82.03,82.3,81.99,82.3,15583.0,82.03,82.3,81.99,82.3,15583.0
2021-03-04 15:35:00,82.26,82.4,81.98,82.01,28180.0,82.26,82.4,81.98,82.01,28180.0
2021-03-04 15:40:00,82.02,82.11,81.91,81.98,28413.0,82.02,82.11,81.91,81.98,28413.0
2021-03-04 15:45:00,81.98,82.18,81.95,82.02,29730.0,81.98,82.18,81.95,82.02,29730.0
2021-03-04 15:50:00,81.99,82.11,81.9,81.95,49070.0,81.99,82.11,81.9,81.95,49070.0
2021-03-04 15:55:00,81.92,81.97,81.73,81.89,128622.0,81.92,81.97,81.73,81.89,128622.0
2021-03-05 09:30:00,82.29,82.49,82.04,82.09,50927.0,82.29,82.49,82.04,82.09,50927.0
2021-03-05 09:35:00,82.13,82.13,81.6,81.77,17243.0,82.13,82.13,81.6,81.77,17243.0
2021-03-05 09:40:00,81.7,81.89,81.42,81.42,12818.0,81.7,81.89,81.42,81.42,12818.0
2021-03-05 09:45:00,81.56,81.6,81.17,81.31,13044.0,81.56,81.6,81.17,81.31,13044.0
2021-03-05 09:50:00,81.3,81.32,80.81,80.87,29128.0,81.3,81.32,80.81,80.87,29128.0
2021-03-05 09:55:00,80.95,80.98,80.71,80.86,15463.0,80.95,80.98,80.71,80.86,15463.0
2021-03-05 10:00:00,80.87,81.06,80.73,80.84,15981.0,80.87,81.06,80.73,80.84,15981.0
2021-03-05 10:05:00,80.84,81.16,80.77,81.07,20873.0,80.84,81.16,80.77,81.07,20873.0
2021-03-05 10:10:00,81.08,81.14,80.53,80.59,29287.0,81.08,81.14,80.53,80.59,29287.0
2021-03-05 10:15:00,80.62,80.79,80.42,80.79,22179.0,80.62,80.79,80.42,80.79,22179.0
2021-03-05 10:20:00,80.74,80.88,80.45,80.59,21916.0,80.74,80.88,80.45,80.59,21916.0
2021-03-05 10:25:00,80.61,80.78,80.2,80.24,21344.0,80.61,80.78,80.2,80.24,21344.0
2021-03-05 10:30:00,80.19,80.36,80.09,80.19,21452.0,80.19,80.36,80.09,80.19,21452.0
2021-03-05 10:35:00,80.15,80.31,79.87,79.9,96462.0,80.15,80.31,79.87,79.9,96462.0
2021-03-05 10:40:00,79.8,79.96,79.51,79.53,83815.0,79.8,79.96,79.51,79.53,83815.0
2021-03-05 10:45:00,79.56,79.74,79.38,79.38,41955.0,79.56,79.74,79.38,79.38,41955.0
2021-03-05 10:50:00,79.38,79.83,79.26,79.72,29298.0,79.38,79.83,79.26,79.72,29298.0
2021-03-05 10:55:00,79.68,79.8,79.47,79.5,25544.0,79.68,79.8,79.47,79.5,25544.0
2021-03-05 11:00:00,79.51,79.55,79.25,79.36,41404.0,79.51,79.55,79.25,79.36,41404.0
2021-03-05 11:05:00,79.32,79.47,78.86,79.34,78802.0,79.32,79.47,78.86,79.34,78802.0
2021-03-05 11:10:00,79.41,79.62,79.35,79.43,18617.0,79.41,79.62,79.35,79.43,18617.0
2021-03-05 11:15:00,79.37,79.61,79.31,79.4,15671.0,79.37,79.61,79.31,79.4,15671.0
2021-03-05 11:20:00,79.36,79.5,79.25,79.31,19185.0,79.36,79.5,79.25,79.31,19185.0
2021-03-05 11:25:00,79.29,79.45,79.24,79.38,16073.0,79.29,79.45,79.24,79.38,16073.0
2021-03-05 11:30:00,79.43,79.61,79.28,79.4,24183.0,79.43,79.61,79.28,79.4,24183.0
2021-03-05 11:35:00,79.35,79.54,79.35,79.4,20461.0,79.35,79.54,79.35,79.4,20461.0
2021-03-05 11:40:00,79.39,79.58,79.3,79.53,22638.0,79.39,79.58,79.3,79.53,22638.0
2021-03-05 11:45:00,79.56,79.56,79.4,79.48,13011.0,79.56,79.56,79.4,79.48,13011.0
2021-03-05 11:50:00,79.44,79.47,79.34,79.4,11880.0,79.44,79.47,79.34,79.4,11880.0
2021-03-05 11:55:00,79.37,79.81,79.37,79.75,15610.0,79.37,79.81,79.37,79.75,15610.0
2021-03-05 12:00:00,79.75,79.95,79.75,79.91,12463.0,79.75,79.95,79.75,79.91,12463.0
2021-03-05 12:05:00,79.87,79.93,79.78,79.83,21515.0,79.87,79.93,79.78,79.83,21515.0
2021-03-05 12:10:00,79.85,80.02,79.84,79.86,10137.0,79.85,80.02,79.84,79.86,10137.0
2021-03-05 12:15:00,79.88,80.04,79.87,79.95,12584.0,79.88,80.04,79.87,79.95,12584.0
2021-03-05 12:20:00,79.94,80.17,79.88,80.11,21515.0,79.94,80.17,79.88,80.11,21515.0
2021-03-05 12:25:00,80.12,80.33,80.06,80.33,44096.0,80.12,80.33,80.06,80.33,44096.0
2021-03-05 12:30:00,80.31,80.36,80.23,80.3,6599.0,80.31,80.36,80.23,80.3,6599.0
2021-03-05 12:35:00,80.27,80.33,80.16,80.33,9211.0,80.27,80.33,80.16,80.33,9211.0
2021-03-05 12:40:00,80.35,80.4,80.23,80.4,10290.0,80.35,80.4,80.23,80.4,10290.0
2021-03-05 12:45:00,80.35,80.54,80.35,80.45,19543.0,80.35,80.54,80.35,80.45,19543.0
2021-03-05 12:50:00,80.48,80.59,80.37,80.37,18506.0,80.48,80.59,80.37,80.37,18506.0
2021-03-05 12:55:00,80.45,80.63,80.4,80.59,11202.0,80.45,80.63,80.4,80.59,11202.0
2021-03-05 13:00:00,80.63,80.64,80.35,80.4,10822.0,80.63,80.64,80.35,80.4,10822.0
2021-03-05 13:05:00,80.42,80.55,80.33,80.55,29353.0,80.42,80.55,80.33,80.55,29353.0
2021-03-05 13:10:00,80.52,80.75,80.52,80.75,20672.0,80.52,80.75,80.52,80.75,20672.0
2021-03-05 13:15:00,80.74,81.03,80.73,81.03,12185.0,80.74,81.03,80.73,81.03,12185.0
2021-03-05 13:20:00,80.99,81.21,80.99,81.14,10747.0,80.99,81.21,80.99,81.14,10747.0
2021-03-05 13:25:00,81.17,81.39,81.1,81.23,17295.0,81.17,81.39,81.1,81.23,17295.0
2021-03-05 13:30:00,81.23,81.36,81.23,81.3,15979.0,81.23,81.36,81.23,81.3,15979.0
2021-03-05 13:35:00,81.3,81.33,81.12,81.14,45286.0,81.3,81.33,81.12,81.14,45286.0
2021-03-05 13:40:00,81.14,81.23,81.08,81.18,11921.0,81.14,81.23,81.08,81.18,11921.0
2021-03-05 13:45:00,81.17,81.26,81.17,81.22,9211.0,81.17,81.26,81.17,81.22,9211.0
2021-03-05 13:50:00,81.23,81.31,81.19,81.2,20425.0,81.23,81.31,81.19,81.2,20425.0
2021-03-05 13:55:00,81.21,81.22,81.08,81.17,8151.0,81.21,81.22,81.08,81.17,8151.0
2021-03-05 14:00:00,81.19,81.32,81.19,81.23,9027.0,81.19,81.32,81.19,81.23,9027.0
2021-03-05 14:05:00,81.27,81.28,81.06,81.09,9092.0,81.27,81.28,81.06,81.09,9092.0
2021-03-05 14:10:00,81.12,81.2,81.07,81.2,10098.0,81.12,81.2,81.07,81.2,10098.0
2021-03-05 14:15:00,81.22,81.31,81.02,81.03,51078.0,81.22,81.31,81.02,81.03,51078.0
2021-03-05 14:20:00,81.05,81.22,81.0,81.2,30046.0,81.05,81.22,81.0,81.2,30046.0
2021-03-05 14:25:00,81.21,81.37,81.21,81.37,11653.0,81.21,81.37,81.21,81.37,11653.0
2021-03-05 14:30:00,81.39,81.66,81.38,81.66,10693.0,81.39,81.66,81.38,81.66,10693.0
2021-03-05 14:35:00,81.68,81.69,81.6,81.66,13727.0,81.68,81.69,81.6,81.66,13727.0
2021-03-05 14:40:00,81.65,81.69,81.54,81.54,10470.0,81.65,81.69,81.54,81.54,10470.0
2021-03-05 14:45:00,81.54,81.57,81.48,81.51,10509.0,81.54,81.57,81.48,81.51,10509.0
2021-03-05 14:50:00,81.51,81.56,81.42,81.56,13843.0,81.51,81.56,81.42,81.56,13843.0
2021-03-05 14:55:00,81.56,81.79,81.55,81.77,12195.0,81.56,81.79,81.55,81.77,12195.0
2021-03-05 15:00:00,81.77,81.92,81.74,81.92,16360.0,81.77,81.92,81.74,81.92,16360.0
2021-03-05 15:05:00,81.92,81.96,81.88,81.9,19189.0,81.92,81.96,81.88,81.9,19189.0
2021-03-05 15:10:00,81.9,81.9,81.69,81.75,21248.0,81.9,81.9,81.69,81.75,21248.0
2021-03-05 15:15:00,81.81,81.92,81.77,81.88,15663.0,81.81,81.92,81.77,81.88,15663.0
2021-03-05 15:20:00,81.82,81.97,81.82,81.87,12874.0,81.82,81.97,81.82,81.87,12874.0
2021-03-05 15:25:00,81.87,81.9,81.8,81.86,13866.0,81.87,81.9,81.8,81.86,13866.0
2021-03-05 15:30:00,81.86,82.05,81.85,82.04,18971.0,81.86,82.05,81.85,82.04,18971.0
2021-03-05 15:35:00,82.05,82.16,82.02,82.15,25304.0,82.05,82.16,82.02,82.15,25304.0
2021-03-05 15:40:00,82.13,82.13,81.99,82.03,42536.0,82.13,82.13,81.99,82.03,42536.0
2021-03-05 15:45:00,82.06,82.16,81.91,82.13,35499.0,82.06,82.16,81.91,82.13,35499.0
2021-03-05 15:50:00,82.16,82.21,82.02,82.04,67052.0,82.16,82.21,82.02,82.04,67052.0
2021-03-05 15:55:00,82.05,82.06,81.7,81.72,153572.0,82.05,82.06,81.7,81.72,153572.0
2021-03-08 09:30:00,81.37,81.65,80.94,80.95,71739.0,81.37,81.65,80.94,80.95,71739.0
2021-03-08 09:35:00,81.04,81.31,80.68,81.31,28778.0,81.04,81.31,80.68,81.31,28778.0
2021-03-08 09:40:00,81.32,81.35,81.09,81.24,21465.0,81.32,81.35,81.09,81.24,21465.0
2021-03-08 09:45:00,81.28,81.29,80.97,81.03,38971.0,81.28,81.29,80.97,81.03,38971.0
2021-03-08 09:50:00,81.02,81.11,80.86,80.92,40922.0,81.02,81.11,80.86,80.92,40922.0
2021-03-08 09:55:00,80.93,81.02,80.56,80.57,14041.0,80.93,81.02,80.56,80.57,14041.0
2021-03-08 10:00:00,80.63,80.69,80.54,80.61,31012.0,80.63,80.69,80.54,80.61,31012.0
2021-03-08 10:05:00,80.67,81.38,80.66,81.35,27415.0,80.67,81.38,80.66,81.35,27415.0
2021-03-08 10:10:00,81.35,81.43,81.3,81.35,21282.0,81.35,81.43,81.3,81.35,21282.0
2021-03-08 10:15:00,81.37,81.39,81.22,81.31,25963.0,81.37,81.39,81.22,81.31,25963.0
2021-03-08 10:20:00,81.31,81.5,81.27,81.35,22478.0,81.31,81.5,81.27,81.35,22478.0
2021-03-08 10:25:00,81.38,81.57,81.35,81.55,12781.0,81.38,81.57,81.35,81.55,12781.0
2021-03-08 10:30:00,81.52,81.74,81.51,81.6,9480.0,81.52,81.74,81.51,81.6,9480.0
2021-03-08 10:35:00,81.61,81.74,81.54,81.62,59729.0,81.61,81.74,81.54,81.62,59729.0
2021-03-08 10:40:00,81.59,81.91,81.59,81.78,27621.0,81.59,81.91,81.59,81.78,27621.0
2021-03-08 10:45:00,81.8,81.84,81.57,81.61,178965.0,81.8,81.84,81.57,81.61,178965.0
2021-03-08 10:50:00,81.63,81.86,81.61,81.79,23956.0,81.63,81.86,81.61,81.79,23956.0
2021-03-08 10:55:00,81.81,82.0,81.81,81.94,7814.0,81.81,82.0,81.81,81.94,7814.0
2021-03-08 11:00:00,81.96,82.06,81.91,81.96,10490.0,81.96,82.06,81.91,81.96,10490.0
2021-03-08 11:05:00,81.92,82.0,81.88,81.88,8426.0,81.92,82.0,81.88,81.88,8426.0
2021-03-08 11:10:00,81.92,81.94,81.79,81.86,9027.0,81.92,81.94,81.79,81.86,9027.0
2021-03-08 11:15:00,81.85,81.87,81.76,81.87,12552.0,81.85,81.87,81.76,81.87,12552.0
2021-03-08 11:20:00,81.87,82.24,81.85,82.19,52523.0,81.87,82.24,81.85,82.19,52523.0
2021-03-08 11:25:00,82.19,82.2,82.02,82.11,16879.0,82.19,82.2,82.02,82.11,16879.0
2021-03-08 11:30:00,82.1,82.12,81.83,81.87,22535.0,82.1,82.12,81.83,81.87,22535.0
2021-03-08 11:35:00,81.84,81.87,81.74,81.84,10693.0,81.84,81.87,81.74,81.84,10693.0
2021-03-08 11:40:00,81.84,81.93,81.82,81.84,19147.0,81.84,81.93,81.82,81.84,19147.0
2021-03-08 11:45:00,81.83,81.99,81.8,81.88,58865.0,81.83,81.99,81.8,81.88,58865.0
2021-03-08 11:50:00,81.87,81.94,81.82,81.93,29196.0,81.87,81.94,81.82,81.93,29196.0
2021-03-08 11:55:00,81.94,82.01,81.87,81.9,26309.0,81.94,82.01,81.87,81.9,26309.0
2021-03-08 12:00:00,81.83,81.92,81.8,81.9,18091.0,81.83,81.92,81.8,81.9,18091.0
2021-03-08 12:05:00,81.88,81.94,81.85,81.9,14919.0,81.88,81.94,81.85,81.9,14919.0
2021-03-08 12:10:00,81.89,81.89,81.61,81.64,18578.0,81.89,81.89,81.61,81.64,18578.0
2021-03-08 12:15:00,81.66,81.67,81.49,81.49,13690.0,81.66,81.67,81.49,81.49,13690.0
2021-03-08 12:20:00,81.5,81.65,81.47,81.65,16104.0,81.5,81.65,81.47,81.65,16104.0
2021-03-08 12:25:00,81.63,81.76,81.59,81.7,15640.0,81.63,81.76,81.59,81.7,15640.0
2021-03-08 12:30:00,81.72,81.82,81.65,81.8,16179.0,81.72,81.82,81.65,81.8,16179.0
2021-03-08 12:35:00,81.8,81.82,81.71,81.76,11933.0,81.8,81.82,81.71,81.76,11933.0
2021-03-08 12:40:00,81.75,81.83,81.74,81.76,9561.0,81.75,81.83,81.74,81.76,9561.0
2021-03-08 12:45:00,81.74,81.77,81.67,81.73,8830.0,81.74,81.77,81.67,81.73,8830.0
2021-03-08 12:50:00,81.75,81.9,81.73,81.89,12709.0,81.75,81.9,81.73,81.89,12709.0
2021-03-08 12:55:00,81.87,81.91,81.84,81.88,6535.0,81.87,81.91,81.84,81.88,6535.0
2021-03-08 13:00:00,81.85,81.94,81.84,81.85,20997.0,81.85,81.94,81.84,81.85,20997.0
2021-03-08 13:05:00,81.88,82.05,81.87,82.02,26745.0,81.88,82.05,81.87,82.02,26745.0
2021-03-08 13:10:00,82.02,82.15,81.95,82.14,13120.0,82.02,82.15,81.95,82.14,13120.0
2021-03-08 13:15:00,82.13,82.36,82.13,82.34,8530.0,82.13,82.36,82.13,82.34,8530.0
2021-03-08 13:20:00,82.34,82.38,82.27,82.29,14580.0,82.34,82.38,82.27,82.29,14580.0
2021-03-08 13:25:00,82.28,82.28,82.19,82.25,10901.0,82.28,82.28,82.19,82.25,10901.0
2021-03-08 13:30:00,82.25,82.25,82.09,82.18,13866.0,82.25,82.25,82.09,82.18,13866.0
2021-03-08 13:35:00,82.16,82.22,82.08,82.14,13278.0,82.16,82.22,82.08,82.14,13278.0
2021-03-08 13:40:00,82.13,82.14,82.02,82.04,14905.0,82.13,82.14,82.02,82.04,14905.0
2021-03-08 13:45:00,82.02,82.05,81.88,81.92,16184.0,82.02,82.05,81.88,81.92,16184.0
2021-03-08 13:50:00,81.92,81.94,81.77,81.82,17453.0,81.92,81.94,81.77,81.82,17453.0
2021-03-08 13:55:00,81.85,81.85,81.67,81.74,15093.0,81.85,81.85,81.67,81.74,15093.0
2021-03-08 14:00:00,81.74,81.77,81.67,81.7,18593.0,81.74,81.77,81.67,81.7,18593.0
2021-03-08 14:05:00,81.7,81.79,81.7,81.78,15876.0,81.7,81.79,81.7,81.78,15876.0
2021-03-08 14:10:00,81.77,81.92,81.73,81.86,15149.0,81.77,81.92,81.73,81.86,15149.0
2021-03-08 14:15:00,81.89,82.0,81.84,81.87,7400.0,81.89,82.0,81.84,81.87,7400.0
2021-03-08 14:20:00,81.83,81.85,81.69,81.7,15850.0,81.83,81.85,81.69,81.7,15850.0
2021-03-08 14:25:00,81.7,81.73,81.66,81.71,15025.0,81.7,81.73,81.66,81.71,15025.0
2021-03-08 14:30:00,81.71,81.87,81.71,81.83,11090.0,81.71,81.87,81.71,81.83,11090.0
2021-03-08 14:35:00,81.84,81.84,81.68,81.68,10974.0,81.84,81.84,81.68,81.68,10974.0
2021-03-08 14:40:00,81.68,81.7,81.39,81.43,12494.0,81.68,81.7,81.39,81.43,12494.0
2021-03-08 14:45:00,81.45,81.46,81.26,81.3,20947.0,81.45,81.46,81.26,81.3,20947.0
2021-03-08 14:50:00,81.32,81.35,81.28,81.31,26749.0,81.32,81.35,81.28,81.31,26749.0
2021-03-08 14:55:00,81.34,81.36,81.28,81.35,16289.0,81.34,81.36,81.28,81.35,16289.0
2021-03-08 15:00:00,81.33,81.35,81.04,81.09,15501.0,81.33,81.35,81.04,81.09,15501.0
2021-03-08 15:05:00,81.07,81.12,81.02,81.04,17752.0,81.07,81.12,81.02,81.04,17752.0
2021-03-08 15:10:00,81.04,81.06,80.93,81.01,37473.0,81.04,81.06,80.93,81.01,37473.0
2021-03-08 15:15:00,81.01,81.03,80.79,80.87,20085.0,81.01,81.03,80.79,80.87,20085.0
2021-03-08 15:20:00,80.86,80.9,80.73,80.84,27392.0,80.86,80.9,80.73,80.84,27392.0
2021-03-08 15:25:00,80.84,80.86,80.69,80.72,33058.0,80.84,80.86,80.69,80.72,33058.0
2021-03-08 15:30:00,80.74,80.93,80.7,80.89,27434.0,80.74,80.93,80.7,80.89,27434.0
2021-03-08 15:35:00,80.9,80.95,80.81,80.88,48188.0,80.9,80.95,80.81,80.88,48188.0
2021-03-08 15:40:00,80.86,80.89,80.61,80.64,52979.0,80.86,80.89,80.61,80.64,52979.0
2021-03-08 15:45:00,80.65,80.69,80.42,80.48,64115.0,80.65,80.69,80.42,80.48,64115.0
2021-03-08 15:50:00,80.5,80.72,80.36,80.42,122628.0,80.5,80.72,80.36,80.42,122628.0
2021-03-08 15:55:00,80.4,80.5,80.29,80.32,123305.0,80.4,80.5,80.29,80.32,123305.0
2021-03-09 09:30:00,81.12,81.51,80.9,81.5,57711.0,81.12,81.51,80.9,81.5,57711.0
2021-03-09 09:35:00,81.5,81.79,81.41,81.62,12447.0,81.5,81.79,81.41,81.62,12447.0
2021-03-09 09:40:00,81.63,82.18,81.62,82.05,20763.0,81.63,82.18,81.62,82.05,20763.0
2021-03-09 09:45:00,82.1,82.35,81.9,82.0,18598.0,82.1,82.35,81.9,82.0,18598.0
2021-03-09 09:50:00,81.95,82.16,81.93,82.03,24657.0,81.95,82.16,81.93,82.03,24657.0
2021-03-09 09:55:00,82.03,82.48,82.0,82.37,28904.0,82.03,82.48,82.0,82.37,28904.0
2021-03-09 10:00:00,82.33,82.85,82.33,82.74,43107.0,82.33,82.85,82.33,82.74,43107.0
2021-03-09 10:05:00,82.78,82.89,82.68,82.7,13309.0,82.78,82.89,82.68,82.7,13309.0
2021-03-09 10:10:00,82.75,82.78,82.57,82.66,21105.0,82.75,82.78,82.57,82.66,21105.0
2021-03-09 10:15:00,82.65,82.8,82.61,82.74,21484.0,82.65,82.8,82.61,82.74,21484.0
2021-03-09 10:20:00,82.75,82.97,82.74,82.9,11011.0,82.75,82.97,82.74,82.9,11011.0
2021-03-09 10:25:00,82.9,83.07,82.88,83.06,20012.0,82.9,83.07,82.88,83.06,20012.0
2021-03-09 10:30:00,83.04,83.08,82.9,82.95,14942.0,83.04,83.08,82.9,82.95,14942.0
2021-03-09 10:35:00,82.91,83.1,82.86,83.1,27688.0,82.91,83.1,82.86,83.1,27688.0
2021-03-09 10:40:00,83.1,83.33,83.06,83.26,20420.0,83.1,83.33,83.06,83.26,20420.0
2021-03-09 10:45:00,83.3,83.39,83.1,83.15,18621.0,83.3,83.39,83.1,83.15,18621.0
2021-03-09 10:50:00,83.12,83.15,83.0,83.0,31550.0,83.12,83.15,83.0,83.0,31550.0
2021-03-09 10:55:00,83.03,83.18,83.01,83.17,20425.0,83.03,83.18,83.01,83.17,20425.0
2021-03-09 11:00:00,83.2,83.22,83.04,83.14,17122.0,83.2,83.22,83.04,83.14,17122.0
2021-03-09 11:05:00,83.16,83.16,83.01,83.01,11645.0,83.16,83.16,83.01,83.01,11645.0
2021-03-09 11:10:00,83.0,83.4,83.0,83.28,21374.0,83.0,83.4,83.0,83.28,21374.0
2021-03-09 11:15:00,83.3,83.32,83.1,83.2,22404.0,83.3,83.32,83.1,83.2,22404.0
2021-03-09 11:20:00,83.23,83.37,83.21,83.3,20763.0,83.23,83.37,83.21,83.3,20763.0
2021-03-09 11:25:00,83.29,83.33,83.19,83.21,11392.0,83.29,83.33,83.19,83.21,11392.0
2021-03-09 11:30:00,83.21,83.34,83.15,83.27,29038.0,83.21,83.34,83.15,83.27,29038.0
2021-03-09 11:35:00,83.25,83.39,83.25,83.33,27929.0,83.25,83.39,83.25,83.33,27929.0
2021-03-09 11:40:00,83.31,83.37,83.27,83.28,24193.0,83.31,83.37,83.27,83.28,24193.0
2021-03-09 11:45:00,83.28,83.39,83.2,83.39,24502.0,83.28,83.39,83.2,83.39,24502.0
2021-03-09 11:50:00,83.37,83.39,83.31,83.33,11530.0,83.37,83.39,83.31,83.33,11530.0
2021-03-09 11:55:00,83.33,83.35,83.24,83.26,11877.0,83.33,83.35,83.24,83.26,11877.0
2021-03-09 12:00:00,83.27,83.35,83.2,83.25,16110.0,83.27,83.35,83.2,83.25,16110.0
2021-03-09 12:05:00,83.27,83.29,83.11,83.11,9532.0,83.27,83.29,83.11,83.11,9532.0
2021-03-09 12:10:00,83.13,83.15,82.95,83.04,31083.0,83.13,83.15,82.95,83.04,31083.0
2021-03-09 12:15:00,83.02,83.26,83.01,83.19,16539.0,83.02,83.26,83.01,83.19,16539.0
2021-03-09 12:20:00,83.16,83.29,83.14,83.26,14538.0,83.16,83.29,83.14,83.26,14538.0
2021-03-09 12:25:00,83.25,83.42,83.24,83.27,20455.0,83.25,83.42,83.24,83.27,20455.0
2021-03-09 12:30:00,83.27,83.29,83.21,83.28,8449.0,83.27,83.29,83.21,83.28,8449.0
2021-03-09 12:35:00,83.28,83.29,83.15,83.23,15136.0,83.28,83.29,83.15,83.23,15136.0
2021-03-09 12:40:00,83.24,83.34,83.22,83.29,27963.0,83.24,83.34,83.22,83.29,27963.0
2021-03-09 12:45:00,83.28,83.33,83.16,83.17,24767.0,83.28,83.33,83.16,83.17,24767.0
2021-03-09 12:50:00,83.15,83.17,83.03,83.03,8538.0,83.15,83.17,83.03,83.03,8538.0
2021-03-09 12:55:00,83.01,83.05,82.84,82.92,16325.0,83.01,83.05,82.84,82.92,16325.0
2021-03-09 13:00:00,82.92,83.03,82.88,82.95,12800.0,82.92,83.03,82.88,82.95,12800.0
2021-03-09 13:05:00,82.94,83.02,82.86,83.0,4904.0,82.94,83.02,82.86,83.0,4904.0
2021-03-09 13:10:00,82.99,83.11,82.97,83.04,13665.0,82.99,83.11,82.97,83.04,13665.0
2021-03-09 13:15:00,83.05,83.12,83.01,83.12,10819.0,83.05,83.12,83.01,83.12,10819.0
2021-03-09 13:20:00,83.11,83.11,82.93,82.93,6604.0,83.11,83.11,82.93,82.93,6604.0
2021-03-09 13:25:00,82.96,82.98,82.92,82.97,11723.0,82.96,82.98,82.92,82.97,11723.0
2021-03-09 13:30:00,82.97,83.02,82.92,82.95,9793.0,82.97,83.02,82.92,82.95,9793.0
2021-03-09 13:35:00,82.95,82.95,82.84,82.87,14531.0,82.95,82.95,82.84,82.87,14531.0
2021-03-09 13:40:00,82.88,82.91,82.78,82.78,6023.0,82.88,82.91,82.78,82.78,6023.0
2021-03-09 13:45:00,82.76,82.84,82.68,82.71,19676.0,82.76,82.84,82.68,82.71,19676.0
2021-03-09 13:50:00,82.71,82.77,82.68,82.73,11218.0,82.71,82.77,82.68,82.73,11218.0
2021-03-09 13:55:00,82.72,82.72,82.64,82.64,6436.0,82.72,82.72,82.64,82.64,6436.0
2021-03-09 14:00:00,82.63,82.67,82.59,82.61,14339.0,82.63,82.67,82.59,82.61,14339.0
2021-03-09 14:05:00,82.62,82.63,82.5,82.55,10300.0,82.62,82.63,82.5,82.55,10300.0
2021-03-09 14:10:00,82.56,82.64,82.55,82.59,14860.0,82.56,82.64,82.55,82.59,14860.0
2021-03-09 14:15:00,82.58,82.61,82.5,82.56,41001.0,82.58,82.61,82.5,82.56,41001.0
2021-03-09 14:20:00,82.54,82.6,82.54,82.56,10389.0,82.54,82.6,82.54,82.56,10389.0
2021-03-09 14:25:00,82.56,82.6,82.52,82.57,7122.0,82.56,82.6,82.52,82.57,7122.0
2021-03-09 14:30:00,82.59,82.7,82.58,82.69,18844.0,82.59,82.7,82.58,82.69,18844.0
2021-03-09 14:35:00,82.7,82.77,82.68,82.77,6686.0,82.7,82.77,82.68,82.77,6686.0
2021-03-09 14:40:00,82.8,82.83,82.7,82.74,11637.0,82.8,82.83,82.7,82.74,11637.0
2021-03-09 14:45:00,82.72,82.72,82.63,82.64,9206.0,82.72,82.72,82.63,82.64,9206.0
2021-03-09 14:50:00,82.62,82.67,82.56,82.58,9435.0,82.62,82.67,82.56,82.58,9435.0
2021-03-09 14:55:00,82.55,82.58,82.46,82.46,8766.0,82.55,82.58,82.46,82.46,8766.0
2021-03-09 15:00:00,82.44,82.46,82.28,82.31,14192.0,82.44,82.46,82.28,82.31,14192.0
2021-03-09 15:05:00,82.31,82.37,82.3,82.31,9788.0,82.31,82.37,82.3,82.31,9788.0
2021-03-09 15:10:00,82.31,82.43,82.26,82.4,16378.0,82.31,82.43,82.26,82.4,16378.0
2021-03-09 15:15:00,82.38,82.49,82.36,82.42,8975.0,82.38,82.49,82.36,82.42,8975.0
2021-03-09 15:20:00,82.41,82.47,82.37,82.46,7886.0,82.41,82.47,82.37,82.46,7886.0
2021-03-09 15:25:00,82.48,82.56,82.41,82.41,22576.0,82.48,82.56,82.41,82.41,22576.0
2021-03-09 15:30:00,82.43,82.46,82.38,82.46,15000.0,82.43,82.46,82.38,82.46,15000.0
2021-03-09 15:35:00,82.46,82.49,82.36,82.45,21437.0,82.46,82.49,82.36,82.45,21437.0
2021-03-09 15:40:00,82.44,82.48,82.31,82.31,27037.0,82.44,82.48,82.31,82.31,27037.0
2021-03-09 15:45:00,82.29,82.31,82.23,82.26,25715.0,82.29,82.31,82.23,82.26,25715.0
2021-03-09 15:50:00,82.25,82.28,82.08,82.27,47160.0,82.25,82.28,82.08,82.27,47160.0
2021-03-09 15:55:00,82.26,82.26,81.98,81.98,88744.0,82.26,82.26,81.98,81.98,88744.0
2021-03-10 09:30:00,82.58,82.93,82.25,82.83,69039.0,82.58,82.93,82.25,82.83,69039.0
2021-03-10 09:35:00,82.74,82.78,82.39,82.55,29476.0,82.74,82.78,82.39,82.55,29476.0
2021-03-10 09:40:00,82.56,82.85,82.53,82.76,44161.0,82.56,82.85,82.53,82.76,44161.0
2021-03-10 09:45:00,82.74,83.03,82.73,83.03,33601.0,82.74,83.03,82.73,83.03,33601.0
2021-03-10 09:50:00,83.0,83.47,82.98,83.22,48296.0,83.0,83.47,82.98,83.22,48296.0
2021-03-10 09:55:00,83.22,83.6,83.21,83.49,48086.0,83.22,83.6,83.21,83.49,48086.0
2021-03-10 10:00:00,83.5,84.1,83.37,83.94,73344.0,83.5,84.1,83.37,83.94,73344.0
2021-03-10 10:05:00,83.94,84.31,83.92,84.31,63155.0,83.94,84.31,83.92,84.31,63155.0
2021-03-10 10:10:00,84.34,84.5,84.18,84.4,80276.0,84.34,84.5,84.18,84.4,80276.0
2021-03-10 10:15:00,84.4,84.96,84.36,84.87,190143.0,84.4,84.96,84.36,84.87,190143.0
2021-03-10 10:20:00,84.9,84.93,84.33,84.41,81049.0,84.9,84.93,84.33,84.41,81049.0
2021-03-10 10:25:00,84.41,84.6,84.37,84.41,24439.0,84.41,84.6,84.37,84.41,24439.0
2021-03-10 10:30:00,84.41,84.46,84.33,84.41,41196.0,84.41,84.46,84.33,84.41,41196.0
2021-03-10 10:35:00,84.39,84.41,83.97,83.97,30987.0,84.39,84.41,83.97,83.97,30987.0
2021-03-10 10:40:00,83.91,83.93,83.6,83.73,17412.0,83.91,83.93,83.6,83.73,17412.0
2021-03-10 10:45:00,83.71,83.98,83.71,83.89,12680.0,83.71,83.98,83.71,83.89,12680.0
2021-03-10 10:50:00,83.87,83.87,83.3,83.51,24408.0,83.87,83.87,83.3,83.51,24408.0
2021-03-10 10:55:00,83.51,83.53,83.36,83.47,10715.0,83.51,83.53,83.36,83.47,10715.0
2021-03-10 11:00:00,83.38,83.53,83.14,83.49,17224.0,83.38,83.53,83.14,83.49,17224.0
2021-03-10 11:05:00,83.5,83.5,83.25,83.33,14999.0,83.5,83.5,83.25,83.33,14999.0
2021-03-10 11:10:00,83.29,83.44,83.28,83.31,8109.0,83.29,83.44,83.28,83.31,8109.0
2021-03-10 11:15:00,83.26,83.28,83.11,83.19,8098.0,83.26,83.28,83.11,83.19,8098.0
2021-03-10 11:20:00,83.2,83.32,83.12,83.15,10244.0,83.2,83.32,83.12,83.15,10244.0
2021-03-10 11:25:00,83.14,83.41,83.13,83.27,11118.0,83.14,83.41,83.13,83.27,11118.0
2021-03-10 11:30:00,83.28,83.37,83.25,83.25,8554.0,83.28,83.37,83.25,83.25,8554.0
2021-03-10 11:35:00,83.27,83.38,83.24,83.3,10128.0,83.27,83.38,83.24,83.3,10128.0
2021-03-10 11:40:00,83.31,83.36,83.24,83.31,8725.0,83.31,83.36,83.24,83.31,8725.0
2021-03-10 11:45:00,83.34,83.54,83.32,83.54,11132.0,83.34,83.54,83.32,83.54,11132.0
2021-03-10 11:50:00,83.58,83.75,83.56,83.67,6751.0,83.58,83.75,83.56,83.67,6751.0
2021-03-10 11:55:00,83.67,83.67,83.46,83.47,8851.0,83.67,83.67,83.46,83.47,8851.0
2021-03-10 12:00:00,83.5,83.5,83.35,83.45,5966.0,83.5,83.5,83.35,83.45,5966.0
2021-03-10 12:05:00,83.46,83.48,83.37,83.44,5721.0,83.46,83.48,83.37,83.44,5721.0
2021-03-10 12:10:00,83.42,83.51,83.41,83.43,5973.0,83.42,83.51,83.41,83.43,5973.0
2021-03-10 12:15:00,83.42,83.42,83.24,83.27,7749.0,83.42,83.42,83.24,83.27,7749.0
2021-03-10 12:20:00,83.25,83.33,83.18,83.31,6362.0,83.25,83.33,83.18,83.31,6362.0
2021-03-10 12:25:00,83.33,83.33,83.26,83.27,5503.0,83.33,83.33,83.26,83.27,5503.0
2021-03-10 12:30:00,83.28,83.36,83.22,83.27,7115.0,83.28,83.36,83.22,83.27,7115.0
2021-03-10 12:35:00,83.3,83.36,83.27,83.29,5473.0,83.3,83.36,83.27,83.29,5473.0
2021-03-10 12:40:00,83.29,83.47,83.28,83.46,13757.0,83.29,83.47,83.28,83.46,13757.0
2021-03-10 12:45:00,83.47,83.61,83.47,83.61,9295.0,83.47,83.61,83.47,83.61,9295.0
2021-03-10 12:50:00,83.66,83.66,83.53,83.55,3485.0,83.66,83.66,83.53,83.55,3485.0
2021-03-10 12:55:00,83.54,83.57,83.48,83.57,6671.0,83.54,83.57,83.48,83.57,6671.0
2021-03-10 13:00:00,83.58,83.62,83.39,83.48,15337.0,83.58,83.62,83.39,83.48,15337.0
2021-03-10 13:05:00,83.44,83.5,83.38,83.5,5432.0,83.44,83.5,83.38,83.5,5432.0
2021-03-10 13:10:00,83.56,83.58,83.48,83.48,3424.0,83.56,83.58,83.48,83.48,3424.0
2021-03-10 13:15:00,83.43,83.43,83.28,83.33,5717.0,83.43,83.43,83.28,83.33,5717.0
2021-03-10 13:20:00,83.32,83.34,83.2,83.22,4737.0,83.32,83.34,83.2,83.22,4737.0
2021-03-10 13:25:00,83.19,83.32,83.1,83.15,15779.0,83.19,83.32,83.1,83.15,15779.0
2021-03-10 13:30:00,83.18,83.28,83.05,83.13,8178.0,83.18,83.28,83.05,83.13,8178.0
2021-03-10 13:35:00,83.11,83.11,82.97,83.04,5154.0,83.11,83.11,82.97,83.04,5154.0
2021-03-10 13:40:00,83.02,83.09,82.88,82.93,8313.0,83.02,83.09,82.88,82.93,8313.0
2021-03-10 13:45:00,82.89,82.91,82.85,82.85,7834.0,82.89,82.91,82.85,82.85,7834.0
2021-03-10 13:50:00,82.89,83.0,82.8,82.85,12322.0,82.89,83.0,82.8,82.85,12322.0
2021-03-10 13:55:00,82.86,82.92,82.79,82.87,6159.0,82.86,82.92,82.79,82.87,6159.0
2021-03-10 14:00:00,82.84,82.87,82.72,82.87,7522.0,82.84,82.87,82.72,82.87,7522.0
2021-03-10 14:05:00,82.88,83.02,82.88,82.94,9646.0,82.88,83.02,82.88,82.94,9646.0
2021-03-10 14:10:00,82.96,83.08,82.95,82.97,13390.0,82.96,83.08,82.95,82.97,13390.0
2021-03-10 14:15:00,82.97,83.04,82.96,83.04,8727.0,82.97,83.04,82.96,83.04,8727.0
2021-03-10 14:20:00,83.02,83.02,82.85,82.86,8338.0,83.02,83.02,82.85,82.86,8338.0
2021-03-10 14:25:00,82.84,82.92,82.76,82.76,5583.0,82.84,82.92,82.76,82.76,5583.0
2021-03-10 14:30:00,82.77,82.88,82.75,82.82,13030.0,82.77,82.88,82.75,82.82,13030.0
2021-03-10 14:35:00,82.81,82.99,82.81,82.97,14192.0,82.81,82.99,82.81,82.97,14192.0
2021-03-10 14:40:00,82.97,83.02,82.9,82.97,11060.0,82.97,83.02,82.9,82.97,11060.0
2021-03-10 14:45:00,82.98,83.2,82.86,83.13,39028.0,82.98,83.2,82.86,83.13,39028.0
2021-03-10 14:50:00,83.13,83.24,83.12,83.2,28272.0,83.13,83.24,83.12,83.2,28272.0
2021-03-10 14:55:00,83.2,83.25,83.11,83.23,47203.0,83.2,83.25,83.11,83.23,47203.0
2021-03-10 15:00:00,83.23,83.25,82.92,82.95,30134.0,83.23,83.25,82.92,82.95,30134.0
2021-03-10 15:05:00,82.99,83.05,82.88,83.01,37682.0,82.99,83.05,82.88,83.01,37682.0
2021-03-10 15:10:00,83.0,83.03,82.94,83.01,48412.0,83.0,83.03,82.94,83.01,48412.0
2021-03-10 15:15:00,83.03,83.11,82.98,83.07,42623.0,83.03,83.11,82.98,83.07,42623.0
2021-03-10 15:20:00,83.08,83.1,82.98,83.1,39391.0,83.08,83.1,82.98,83.1,39391.0
2021-03-10 15:25:00,83.1,83.12,83.0,83.08,35689.0,83.1,83.12,83.0,83.08,35689.0
2021-03-10 15:30:00,83.09,83.1,82.93,83.0,49872.0,83.09,83.1,82.93,83.0,49872.0
2021-03-10 15:35:00,83.0,83.13,83.0,83.05,41560.0,83.0,83.13,83.0,83.05,41560.0
2021-03-10 15:40:00,83.05,83.13,83.02,83.06,33993.0,83.05,83.13,83.02,83.06,33993.0
2021-03-10 15:45:00,83.07,83.22,83.03,83.22,43988.0,83.07,83.22,83.03,83.22,43988.0
2021-03-10 15:50:00,83.2,83.21,82.94,83.01,64795.0,83.2,83.21,82.94,83.01,64795.0
2021-03-10 15:55:00,83.0,83.06,82.93,83.0,133512.0,83.0,83.06,82.93,83.0,133512.0
2021-03-11 09:30:00,83.64,83.91,83.56,83.7,50091.0,83.64,83.91,83.56,83.7,50091.0
2021-03-11 09:35:00,83.7,83.72,83.25,83.39,28468.0,83.7,83.72,83.25,83.39,28468.0
2021-03-11 09:40:00,83.39,83.51,83.25,83.28,10603.0,83.39,83.51,83.25,83.28,10603.0
2021-03-11 09:45:00,83.28,83.28,82.94,82.94,7294.0,83.28,83.28,82.94,82.94,7294.0
2021-03-11 09:50:00,82.91,83.11,82.89,82.96,8520.0,82.91,83.11,82.89,82.96,8520.0
2021-03-11 09:55:00,82.91,83.26,82.91,83.11,15581.0,82.91,83.26,82.91,83.11,15581.0
2021-03-11 10:00:00,83.12,83.3,83.07,83.3,9502.0,83.12,83.3,83.07,83.3,9502.0
2021-03-11 10:05:00,83.23,83.23,83.05,83.13,4940.0,83.23,83.23,83.05,83.13,4940.0
2021-03-11 10:10:00,83.12,83.33,83.1,83.32,7255.0,83.12,83.33,83.1,83.32,7255.0
2021-03-11 10:15:00,83.29,83.4,83.11,83.12,4994.0,83.29,83.4,83.11,83.12,4994.0
2021-03-11 10:20:00,83.15,83.44,83.15,83.39,4515.0,83.15,83.44,83.15,83.39,4515.0
2021-03-11 10:25:00,83.36,83.36,83.15,83.19,7820.0,83.36,83.36,83.15,83.19,7820.0
2021-03-11 10:30:00,83.16,83.17,82.94,83.0,49798.0,83.16,83.17,82.94,83.0,49798.0
2021-03-11 10:35:00,83.0,83.01,82.59,82.9,71468.0,83.0,83.01,82.59,82.9,71468.0
2021-03-11 10:40:00,82.91,83.01,82.84,82.87,9272.0,82.91,83.01,82.84,82.87,9272.0
2021-03-11 10:45:00,82.92,83.08,82.83,83.08,17287.0,82.92,83.08,82.83,83.08,17287.0
2021-03-11 10:50:00,83.08,83.26,83.04,83.26,16907.0,83.08,83.26,83.04,83.26,16907.0
2021-03-11 10:55:00,83.26,83.4,83.23,83.4,13652.0,83.26,83.4,83.23,83.4,13652.0
2021-03-11 11:00:00,83.39,83.53,83.39,83.48,12060.0,83.39,83.53,83.39,83.48,12060.0
2021-03-11 11:05:00,83.48,83.49,83.35,83.42,11356.0,83.48,83.49,83.35,83.42,11356.0
2021-03-11 11:10:00,83.42,83.49,83.39,83.47,11374.0,83.42,83.49,83.39,83.47,11374.0
2021-03-11 11:15:00,83.48,83.71,83.48,83.71,6763.0,83.48,83.71,83.48,83.71,6763.0
2021-03-11 11:20:00,83.73,83.82,83.7,83.8,9990.0,83.73,83.82,83.7,83.8,9990.0
2021-03-11 11:25:00,83.8,83.88,83.78,83.78,14475.0,83.8,83.88,83.78,83.78,14475.0
2021-03-11 11:30:00,83.73,83.82,83.64,83.81,13463.0,83.73,83.82,83.64,83.81,13463.0
2021-03-11 11:35:00,83.8,83.97,83.77,83.95,36802.0,83.8,83.97,83.77,83.95,36802.0
2021-03-11 11:40:00,83.95,84.06,83.89,84.06,18599.0,83.95,84.06,83.89,84.06,18599.0
2021-03-11 11:45:00,84.06,84.1,84.0,84.1,16291.0,84.06,84.1,84.0,84.1,16291.0
2021-03-11 11:50:00,84.13,84.17,84.09,84.17,15156.0,84.13,84.17,84.09,84.17,15156.0
2021-03-11 11:55:00,84.16,84.24,83.87,83.87,14391.0,84.16,84.24,83.87,83.87,14391.0
2021-03-11 12:00:00,83.92,84.05,83.9,84.05,11999.0,83.92,84.05,83.9,84.05,11999.0
2021-03-11 12:05:00,84.07,84.24,84.04,84.23,21363.0,84.07,84.24,84.04,84.23,21363.0
2021-03-11 12:10:00,84.22,84.29,84.2,84.28,6700.0,84.22,84.29,84.2,84.28,6700.0
2021-03-11 12:15:00,84.28,84.39,84.24,84.32,58952.0,84.28,84.39,84.24,84.32,58952.0
2021-03-11 12:20:00,84.32,84.33,84.03,84.19,43118.0,84.32,84.33,84.03,84.19,43118.0
2021-03-11 12:25:00,84.13,84.29,84.13,84.2,11198.0,84.13,84.29,84.13,84.2,11198.0
2021-03-11 12:30:00,84.21,84.24,83.92,83.94,8162.0,84.21,84.24,83.92,83.94,8162.0
2021-03-11 12:35:00,83.94,83.98,83.85,83.86,8803.0,83.94,83.98,83.85,83.86,8803.0
2021-03-11 12:40:00,83.78,83.88,83.76,83.87,10611.0,83.78,83.88,83.76,83.87,10611.0
2021-03-11 12:45:00,83.87,83.95,83.83,83.84,7060.0,83.87,83.95,83.83,83.84,7060.0
2021-03-11 12:50:00,83.87,83.94,83.83,83.87,7290.0,83.87,83.94,83.83,83.87,7290.0
2021-03-11 12:55:00,83.89,84.0,83.89,83.98,32906.0,83.89,84.0,83.89,83.98,32906.0
2021-03-11 13:00:00,83.97,84.03,83.9,83.93,38773.0,83.97,84.03,83.9,83.93,38773.0
2021-03-11 13:05:00,83.94,83.98,83.79,83.87,11390.0,83.94,83.98,83.79,83.87,11390.0
2021-03-11 13:10:00,83.83,83.87,83.82,83.82,1479.0,83.83,83.87,83.82,83.82,1479.0
2021-03-11 13:15:00,83.81,83.82,83.7,83.7,7355.0,83.81,83.82,83.7,83.7,7355.0
2021-03-11 13:20:00,83.73,83.76,83.71,83.74,2144.0,83.73,83.76,83.71,83.74,2144.0
2021-03-11 13:25:00,83.67,83.81,83.63,83.74,72153.0,83.67,83.81,83.63,83.74,72153.0
2021-03-11 13:30:00,83.77,83.78,83.69,83.71,5627.0,83.77,83.78,83.69,83.71,5627.0
2021-03-11 13:35:00,83.71,83.83,83.66,83.82,25318.0,83.71,83.83,83.66,83.82,25318.0
2021-03-11 13:40:00,83.84,83.86,83.78,83.79,11057.0,83.84,83.86,83.78,83.79,11057.0
2021-03-11 13:45:00,83.78,83.81,83.62,83.69,11193.0,83.78,83.81,83.62,83.69,11193.0
2021-03-11 13:50:00,83.68,83.68,83.6,83.6,5064.0,83.68,83.68,83.6,83.6,5064.0
2021-03-11 13:55:00,83.61,83.62,83.5,83.54,13687.0,83.61,83.62,83.5,83.54,13687.0
2021-03-11 14:00:00,83.59,83.64,83.58,83.6,5485.0,83.59,83.64,83.58,83.6,5485.0
2021-03-11 14:05:00,83.6,83.63,83.51,83.6,9777.0,83.6,83.63,83.51,83.6,9777.0
2021-03-11 14:10:00,83.58,83.63,83.51,83.51,14588.0,83.58,83.63,83.51,83.51,14588.0
2021-03-11 14:15:00,83.46,83.51,83.4,83.51,8712.0,83.46,83.51,83.4,83.51,8712.0
2021-03-11 14:20:00,83.52,83.57,83.48,83.55,5098.0,83.52,83.57,83.48,83.55,5098.0
2021-03-11 14:25:00,83.58,83.59,83.45,83.45,6317.0,83.58,83.59,83.45,83.45,6317.0
2021-03-11 14:30:00,83.45,83.5,83.44,83.48,8635.0,83.45,83.5,83.44,83.48,8635.0
2021-03-11 14:35:00,83.46,83.53,83.43,83.44,9827.0,83.46,83.53,83.43,83.44,9827.0
2021-03-11 14:40:00,83.47,83.53,83.42,83.43,11779.0,83.47,83.53,83.42,83.43,11779.0
2021-03-11 14:45:00,83.4,83.48,83.38,83.38,9410.0,83.4,83.48,83.38,83.38,9410.0
2021-03-11 14:50:00,83.38,83.43,83.36,83.38,13591.0,83.38,83.43,83.36,83.38,13591.0
2021-03-11 14:55:00,83.36,83.38,83.31,83.36,8514.0,83.36,83.38,83.31,83.36,8514.0
2021-03-11 15:00:00,83.33,83.33,83.18,83.29,16200.0,83.33,83.33,83.18,83.29,16200.0
2021-03-11 15:05:00,83.27,83.29,83.16,83.2,6704.0,83.27,83.29,83.16,83.2,6704.0
2021-03-11 15:10:00,83.2,83.26,83.16,83.25,12963.0,83.2,83.26,83.16,83.25,12963.0
2021-03-11 15:15:00,83.22,83.24,83.15,83.18,12126.0,83.22,83.24,83.15,83.18,12126.0
2021-03-11 15:20:00,83.18,83.18,83.05,83.11,17596.0,83.18,83.18,83.05,83.11,17596.0
2021-03-11 15:25:00,83.11,83.11,82.93,83.01,35979.0,83.11,83.11,82.93,83.01,35979.0
2021-03-11 15:30:00,82.99,83.09,82.93,83.07,38795.0,82.99,83.09,82.93,83.07,38795.0
2021-03-11 15:35:00,83.07,83.08,83.0,83.04,21756.0,83.07,83.08,83.0,83.04,21756.0
2021-03-11 15:40:00,83.06,83.09,82.97,83.02,17190.0,83.06,83.09,82.97,83.02,17190.0
2021-03-11 15:45:00,83.01,83.08,82.97,83.01,83571.0,83.01,83.08,82.97,83.01,83571.0
2021-03-11 15:50:00,83.01,83.07,82.91,83.02,37396.0,83.01,83.07,82.91,83.02,37396.0
2021-03-11 15:55:00,83.04,83.11,82.95,82.98,67991.0,83.04,83.11,82.95,82.98,67991.0
2021-03-12 09:30:00,83.07,83.24,82.84,82.95,35100.0,83.07,83.24,82.84,82.95,35100.0
2021-03-12 09:35:00,82.95,83.09,82.5,82.58,31555.0,82.95,83.09,82.5,82.58,31555.0
2021-03-12 09:40:00,82.54,82.74,82.37,82.73,10195.0,82.54,82.74,82.37,82.73,10195.0
2021-03-12 09:45:00,82.72,82.91,82.6,82.91,7840.0,82.72,82.91,82.6,82.91,7840.0
2021-03-12 09:50:00,82.94,83.12,82.86,82.95,9770.0,82.94,83.12,82.86,82.95,9770.0
2021-03-12 09:55:00,82.95,83.01,82.85,83.01,10611.0,82.95,83.01,82.85,83.01,10611.0
2021-03-12 10:00:00,82.91,83.05,82.89,83.02,5648.0,82.91,83.05,82.89,83.02,5648.0
2021-03-12 10:05:00,83.05,83.09,82.92,83.0,15512.0,83.05,83.09,82.92,83.0,15512.0
2021-03-12 10:10:00,82.95,83.01,82.81,82.98,5432.0,82.95,83.01,82.81,82.98,5432.0
2021-03-12 10:15:00,82.94,82.98,82.89,82.98,7894.0,82.94,82.98,82.89,82.98,7894.0
2021-03-12 10:20:00,82.96,83.02,82.8,82.81,6223.0,82.96,83.02,82.8,82.81,6223.0
2021-03-12 10:25:00,82.81,82.86,82.6,82.66,11898.0,82.81,82.86,82.6,82.66,11898.0
2021-03-12 10:30:00,82.62,82.62,82.5,82.56,10553.0,82.62,82.62,82.5,82.56,10553.0
2021-03-12 10:35:00,82.56,82.61,82.52,82.57,12471.0,82.56,82.61,82.52,82.57,12471.0
2021-03-12 10:40:00,82.57,82.63,82.53,82.55,13349.0,82.57,82.63,82.53,82.55,13349.0
2021-03-12 10:45:00,82.57,82.64,82.5,82.56,12551.0,82.57,82.64,82.5,82.56,12551.0
2021-03-12 10:50:00,82.58,82.58,82.32,82.35,11709.0,82.58,82.58,82.32,82.35,11709.0
2021-03-12 10:55:00,82.33,82.4,82.26,82.39,9384.0,82.33,82.4,82.26,82.39,9384.0
2021-03-12 11:00:00,82.42,82.48,82.27,82.29,8603.0,82.42,82.48,82.27,82.29,8603.0
2021-03-12 11:05:00,82.27,82.4,82.26,82.4,9026.0,82.27,82.4,82.26,82.4,9026.0
2021-03-12 11:10:00,82.41,82.44,82.3,82.32,9026.0,82.41,82.44,82.3,82.32,9026.0
2021-03-12 11:15:00,82.31,82.35,82.14,82.14,10350.0,82.31,82.35,82.14,82.14,10350.0
2021-03-12 11:20:00,82.15,82.32,82.13,82.24,8824.0,82.15,82.32,82.13,82.24,8824.0
2021-03-12 11:25:00,82.22,82.47,82.21,82.44,30323.0,82.22,82.47,82.21,82.44,30323.0
2021-03-12 11:30:00,82.47,82.53,82.35,82.44,21903.0,82.47,82.53,82.35,82.44,21903.0
2021-03-12 11:35:00,82.4,82.49,82.33,82.45,7721.0,82.4,82.49,82.33,82.45,7721.0
2021-03-12 11:40:00,82.46,82.47,82.32,82.4,69317.0,82.46,82.47,82.32,82.4,69317.0
2021-03-12 11:45:00,82.42,82.56,82.42,82.48,8499.0,82.42,82.56,82.42,82.48,8499.0
2021-03-12 11:50:00,82.46,82.48,82.42,82.48,7260.0,82.46,82.48,82.42,82.48,7260.0
2021-03-12 11:55:00,82.45,82.46,82.36,82.4,4658.0,82.45,82.46,82.36,82.4,4658.0
2021-03-12 12:00:00,82.4,82.45,82.35,82.45,6756.0,82.4,82.45,82.35,82.45,6756.0
2021-03-12 12:05:00,82.41,82.45,82.39,82.42,5443.0,82.41,82.45,82.39,82.42,5443.0
2021-03-12 12:10:00,82.42,82.42,82.33,82.34,17345.0,82.42,82.42,82.33,82.34,17345.0
2021-03-12 12:15:00,82.36,82.49,82.36,82.44,9413.0,82.36,82.49,82.36,82.44,9413.0
2021-03-12 12:20:00,82.44,82.48,82.4,82.43,5475.0,82.44,82.48,82.4,82.43,5475.0
2021-03-12 12:25:00,82.43,82.45,82.34,82.43,5615.0,82.43,82.45,82.34,82.43,5615.0
2021-03-12 12:30:00,82.42,82.53,82.42,82.52,5310.0,82.42,82.53,82.42,82.52,5310.0
2021-03-12 12:35:00,82.53,82.53,82.39,82.41,6308.0,82.53,82.53,82.39,82.41,6308.0
2021-03-12 12:40:00,82.42,82.45,82.25,82.25,18464.0,82.42,82.45,82.25,82.25,18464.0
2021-03-12 12:45:00,82.27,82.4,82.26,82.3,5490.0,82.27,82.4,82.26,82.3,5490.0
2021-03-12 12:50:00,82.31,82.32,82.2,82.22,11968.0,82.31,82.32,82.2,82.22,11968.0
2021-03-12 12:55:00,82.2,82.25,82.19,82.22,9425.0,82.2,82.25,82.19,82.22,9425.0
2021-03-12 13:00:00,82.24,82.33,82.23,82.26,19048.0,82.24,82.33,82.23,82.26,19048.0
2021-03-12 13:05:00,82.26,82.36,82.26,82.27,7865.0,82.26,82.36,82.26,82.27,7865.0
2021-03-12 13:10:00,82.26,82.33,82.18,82.33,9049.0,82.26,82.33,82.18,82.33,9049.0
2021-03-12 13:15:00,82.32,82.34,82.21,82.26,10871.0,82.32,82.34,82.21,82.26,10871.0
2021-03-12 13:20:00,82.27,82.33,82.25,82.26,12500.0,82.27,82.33,82.25,82.26,12500.0
2021-03-12 13:25:00,82.26,82.33,82.26,82.28,7525.0,82.26,82.33,82.26,82.28,7525.0
2021-03-12 13:30:00,82.3,82.36,82.27,82.32,10575.0,82.3,82.36,82.27,82.32,10575.0
2021-03-12 13:35:00,82.36,82.36,82.29,82.35,7979.0,82.36,82.36,82.29,82.35,7979.0
2021-03-12 13:40:00,82.34,82.35,82.3,82.35,6703.0,82.34,82.35,82.3,82.35,6703.0
2021-03-12 13:45:00,82.32,82.35,82.19,82.19,12490.0,82.32,82.35,82.19,82.19,12490.0
2021-03-12 13:50:00,82.21,82.36,82.2,82.29,11681.0,82.21,82.36,82.2,82.29,11681.0
2021-03-12 13:55:00,82.29,82.34,82.23,82.3,8646.0,82.29,82.34,82.23,82.3,8646.0
2021-03-12 14:00:00,82.3,82.35,82.28,82.32,7686.0,82.3,82.35,82.28,82.32,7686.0
2021-03-12 14:05:00,82.31,82.36,82.3,82.34,14948.0,82.31,82.36,82.3,82.34,14948.0
2021-03-12 14:10:00,82.33,82.35,82.3,82.31,10946.0,82.33,82.35,82.3,82.31,10946.0
2021-03-12 14:15:00,82.33,82.36,82.28,82.32,9575.0,82.33,82.36,82.28,82.32,9575.0
2021-03-12 14:20:00,82.31,82.36,82.26,82.28,8851.0,82.31,82.36,82.26,82.28,8851.0
2021-03-12 14:25:00,82.28,82.32,82.26,82.31,5274.0,82.28,82.32,82.26,82.31,5274.0
2021-03-12 14:30:00,82.34,82.34,82.26,82.27,10040.0,82.34,82.34,82.26,82.27,10040.0
2021-03-12 14:35:00,82.28,82.28,82.23,82.26,11883.0,82.28,82.28,82.23,82.26,11883.0
2021-03-12 14:40:00,82.25,82.28,82.2,82.27,22455.0,82.25,82.28,82.2,82.27,22455.0
2021-03-12 14:45:00,82.27,82.3,82.21,82.25,23484.0,82.27,82.3,82.21,82.25,23484.0
2021-03-12 14:50:00,82.26,82.32,82.22,82.24,30188.0,82.26,82.32,82.22,82.24,30188.0
2021-03-12 14:55:00,82.23,82.28,82.2,82.28,6486.0,82.23,82.28,82.2,82.28,6486.0
2021-03-12 15:00:00,82.28,82.28,82.1,82.1,13974.0,82.28,82.28,82.1,82.1,13974.0
2021-03-12 15:05:00,82.1,82.16,82.1,82.1,12601.0,82.1,82.16,82.1,82.1,12601.0
2021-03-12 15:10:00,82.1,82.1,82.0,82.03,11907.0,82.1,82.1,82.0,82.03,11907.0
2021-03-12 15:15:00,82.03,82.08,81.98,82.06,13901.0,82.03,82.08,81.98,82.06,13901.0
2021-03-12 15:20:00,82.07,82.15,82.01,82.15,16611.0,82.07,82.15,82.01,82.15,16611.0
2021-03-12 15:25:00,82.14,82.15,82.07,82.07,13207.0,82.14,82.15,82.07,82.07,13207.0
2021-03-12 15:30:00,82.1,82.24,82.09,82.1,12300.0,82.1,82.24,82.09,82.1,12300.0
2021-03-12 15:35:00,82.11,82.17,82.04,82.12,40830.0,82.11,82.17,82.04,82.12,40830.0
2021-03-12 15:40:00,82.12,82.16,81.98,82.0,40721.0,82.12,82.16,81.98,82.0,40721.0
2021-03-12 15:45:00,82.01,82.05,81.96,82.04,41767.0,82.01,82.05,81.96,82.04,41767.0
2021-03-12 15:50:00,82.02,82.1,81.97,82.01,83504.0,82.02,82.1,81.97,82.01,83504.0
2021-03-12 15:55:00,82.01,82.15,81.99,82.07,103001.0,82.01,82.15,81.99,82.07,103001.0
2021-03-15 09:30:00,81.66,82.08,81.66,81.89,121793.0,81.66,82.08,81.66,81.89,121793.0
2021-03-15 09:35:00,81.94,82.1,81.8,82.02,34260.0,81.94,82.1,81.8,82.02,34260.0
2021-03-15 09:40:00,82.0,82.09,81.88,81.88,15356.0,82.0,82.09,81.88,81.88,15356.0
2021-03-15 09:45:00,81.87,82.07,81.87,81.97,26447.0,81.87,82.07,81.87,81.97,26447.0
2021-03-15 09:50:00,81.95,82.0,81.73,81.74,58836.0,81.95,82.0,81.73,81.74,58836.0
2021-03-15 09:55:00,81.74,81.78,81.68,81.77,4153.0,81.74,81.78,81.68,81.77,4153.0
2021-03-15 10:00:00,81.73,81.78,81.63,81.75,7277.0,81.73,81.78,81.63,81.75,7277.0
2021-03-15 10:05:00,81.73,81.8,81.64,81.69,9685.0,81.73,81.8,81.64,81.69,9685.0
2021-03-15 10:10:00,81.69,81.92,81.67,81.91,4300.0,81.69,81.92,81.67,81.91,4300.0
2021-03-15 10:15:00,81.86,81.87,81.65,81.65,9892.0,81.86,81.87,81.65,81.65,9892.0
2021-03-15 10:20:00,81.65,81.65,81.34,81.36,26799.0,81.65,81.65,81.34,81.36,26799.0
2021-03-15 10:25:00,81.39,81.45,81.22,81.31,10844.0,81.39,81.45,81.22,81.31,10844.0
2021-03-15 10:30:00,81.38,81.45,81.26,81.45,4726.0,81.38,81.45,81.26,81.45,4726.0
2021-03-15 10:35:00,81.46,81.48,81.25,81.26,11784.0,81.46,81.48,81.25,81.26,11784.0
2021-03-15 10:40:00,81.26,81.3,81.2,81.28,10619.0,81.26,81.3,81.2,81.28,10619.0
2021-03-15 10:45:00,81.27,81.29,81.16,81.16,17991.0,81.27,81.29,81.16,81.16,17991.0
2021-03-15 10:50:00,81.16,81.2,81.05,81.13,47052.0,81.16,81.2,81.05,81.13,47052.0
2021-03-15 10:55:00,81.12,81.25,81.03,81.25,15295.0,81.12,81.25,81.03,81.25,15295.0
2021-03-15 11:00:00,81.28,81.41,81.18,81.4,15849.0,81.28,81.41,81.18,81.4,15849.0
2021-03-15 11:05:00,81.42,81.42,81.15,81.15,32988.0,81.42,81.42,81.15,81.15,32988.0
2021-03-15 11:10:00,81.13,81.31,81.11,81.26,71796.0,81.13,81.31,81.11,81.26,71796.0
2021-03-15 11:15:00,81.27,81.33,81.23,81.3,19135.0,81.27,81.33,81.23,81.3,19135.0
2021-03-15 11:20:00,81.29,81.31,81.19,81.23,22185.0,81.29,81.31,81.19,81.23,22185.0
2021-03-15 11:25:00,81.23,81.29,81.14,81.2,149034.0,81.23,81.29,81.14,81.2,149034.0
2021-03-15 11:30:00,81.19,81.24,81.07,81.07,29753.0,81.19,81.24,81.07,81.07,29753.0
2021-03-15 11:35:00,81.09,81.09,80.94,80.96,23631.0,81.09,81.09,80.94,80.96,23631.0
2021-03-15 11:40:00,80.98,81.02,80.9,80.9,24135.0,80.98,81.02,80.9,80.9,24135.0
2021-03-15 11:45:00,80.92,81.0,80.88,80.91,14634.0,80.92,81.0,80.88,80.91,14634.0
2021-03-15 11:50:00,80.94,81.16,80.89,81.16,38002.0,80.94,81.16,80.89,81.16,38002.0
2021-03-15 11:55:00,81.14,81.25,80.98,81.14,30053.0,81.14,81.25,80.98,81.14,30053.0
2021-03-15 12:00:00,81.14,81.36,81.14,81.36,36362.0,81.14,81.36,81.14,81.36,36362.0
2021-03-15 12:05:00,81.36,81.54,81.35,81.54,29546.0,81.36,81.54,81.35,81.54,29546.0
2021-03-15 12:10:00,81.55,81.55,81.37,81.4,18572.0,81.55,81.55,81.37,81.4,18572.0
2021-03-15 12:15:00,81.37,81.42,81.32,81.32,23948.0,81.37,81.42,81.32,81.32,23948.0
2021-03-15 12:20:00,81.31,81.36,81.25,81.29,10635.0,81.31,81.36,81.25,81.29,10635.0
2021-03-15 12:25:00,81.31,81.33,81.23,81.31,10608.0,81.31,81.33,81.23,81.31,10608.0
2021-03-15 12:30:00,81.33,81.33,81.19,81.19,15815.0,81.33,81.33,81.19,81.19,15815.0
2021-03-15 12:35:00,81.2,81.23,81.14,81.18,9023.0,81.2,81.23,81.14,81.18,9023.0
2021-03-15 12:40:00,81.21,81.27,81.15,81.15,6320.0,81.21,81.27,81.15,81.15,6320.0
2021-03-15 12:45:00,81.17,81.18,81.1,81.17,8027.0,81.17,81.18,81.1,81.17,8027.0
2021-03-15 12:50:00,81.17,81.18,81.08,81.15,7987.0,81.17,81.18,81.08,81.15,7987.0
2021-03-15 12:55:00,81.19,81.2,81.08,81.13,48837.0,81.19,81.2,81.08,81.13,48837.0
2021-03-15 13:00:00,81.17,81.34,81.16,81.28,38174.0,81.17,81.34,81.16,81.28,38174.0
2021-03-15 13:05:00,81.26,81.33,81.24,81.31,7399.0,81.26,81.33,81.24,81.31,7399.0
2021-03-15 13:10:00,81.29,81.31,81.19,81.23,12861.0,81.29,81.31,81.19,81.23,12861.0
2021-03-15 13:15:00,81.26,81.26,81.18,81.23,7696.0,81.26,81.26,81.18,81.23,7696.0
2021-03-15 13:20:00,81.25,81.33,81.2,81.3,12941.0,81.25,81.33,81.2,81.3,12941.0
2021-03-15 13:25:00,81.3,81.48,81.28,81.39,25494.0,81.3,81.48,81.28,81.39,25494.0
2021-03-15 13:30:00,81.39,81.44,81.38,81.4,22742.0,81.39,81.44,81.38,81.4,22742.0
2021-03-15 13:35:00,81.38,81.43,81.34,81.42,41192.0,81.38,81.43,81.34,81.42,41192.0
2021-03-15 13:40:00,81.45,81.46,81.38,81.46,19910.0,81.45,81.46,81.38,81.46,19910.0
2021-03-15 13:45:00,81.43,81.52,81.32,81.52,22641.0,81.43,81.52,81.32,81.52,22641.0
2021-03-15 13:50:00,81.48,81.51,81.43,81.48,48597.0,81.48,81.51,81.43,81.48,48597.0
2021-03-15 13:55:00,81.48,81.5,81.44,81.44,15921.0,81.48,81.5,81.44,81.44,15921.0
2021-03-15 14:00:00,81.43,81.53,81.39,81.49,48847.0,81.43,81.53,81.39,81.49,48847.0
2021-03-15 14:05:00,81.5,81.53,81.47,81.49,16098.0,81.5,81.53,81.47,81.49,16098.0
2021-03-15 14:10:00,81.52,81.52,81.47,81.5,118546.0,81.52,81.52,81.47,81.5,118546.0
2021-03-15 14:15:00,81.48,81.6,81.48,81.54,32191.0,81.48,81.6,81.48,81.54,32191.0
2021-03-15 14:20:00,81.53,81.55,81.48,81.55,11534.0,81.53,81.55,81.48,81.55,11534.0
2021-03-15 14:25:00,81.55,81.57,81.46,81.53,105099.0,81.55,81.57,81.46,81.53,105099.0
2021-03-15 14:30:00,81.53,81.59,81.49,81.56,31954.0,81.53,81.59,81.49,81.56,31954.0
2021-03-15 14:35:00,81.55,81.58,81.46,81.46,12461.0,81.55,81.58,81.46,81.46,12461.0
2021-03-15 14:40:00,81.46,81.48,81.37,81.39,18046.0,81.46,81.48,81.37,81.39,18046.0
2021-03-15 14:45:00,81.38,81.38,81.24,81.26,15766.0,81.38,81.38,81.24,81.26,15766.0
2021-03-15 14:50:00,81.26,81.29,81.21,81.23,8468.0,81.26,81.29,81.21,81.23,8468.0
2021-03-15 14:55:00,81.25,81.32,81.24,81.31,10531.0,81.25,81.32,81.24,81.31,10531.0
2021-03-15 15:00:00,81.32,81.33,81.23,81.23,25537.0,81.32,81.33,81.23,81.23,25537.0
2021-03-15 15:05:00,81.24,81.25,81.18,81.19,15937.0,81.24,81.25,81.18,81.19,15937.0
2021-03-15 15:10:00,81.19,81.19,81.05,81.06,20515.0,81.19,81.19,81.05,81.06,20515.0
2021-03-15 15:15:00,81.06,81.14,81.04,81.12,28496.0,81.06,81.14,81.04,81.12,28496.0
2021-03-15 15:20:00,81.11,81.12,80.93,80.97,57628.0,81.11,81.12,80.93,80.97,57628.0
2021-03-15 15:25:00,80.97,81.01,80.92,80.99,65267.0,80.97,81.01,80.92,80.99,65267.0
2021-03-15 15:30:00,80.99,81.0,80.83,80.83,38064.0,80.99,81.0,80.83,80.83,38064.0
2021-03-15 15:35:00,80.83,81.01,80.79,81.0,37009.0,80.83,81.01,80.79,81.0,37009.0
2021-03-15 15:40:00,81.0,81.01,80.94,80.99,56967.0,81.0,81.01,80.94,80.99,56967.0
2021-03-15 15:45:00,81.0,81.1,80.98,81.01,81753.0,81.0,81.1,80.98,81.01,81753.0
2021-03-15 15:50:00,81.02,81.07,80.99,81.0,180555.0,81.02,81.07,80.99,81.0,180555.0
2021-03-15 15:55:00,80.99,81.15,80.98,81.15,371318.0,80.99,81.15,80.98,81.15,371318.0
2021-03-16 09:30:00,81.31,81.34,80.95,81.12,58693.0,81.31,81.34,80.95,81.12,58693.0
2021-03-16 09:35:00,81.15,81.18,80.81,81.18,34984.0,81.15,81.18,80.81,81.18,34984.0
2021-03-16 09:40:00,81.13,81.4,81.1,81.24,14689.0,81.13,81.4,81.1,81.24,14689.0
2021-03-16 09:45:00,81.26,81.27,81.11,81.23,24556.0,81.26,81.27,81.11,81.23,24556.0
2021-03-16 09:50:00,81.19,81.67,81.13,81.64,35950.0,81.19,81.67,81.13,81.64,35950.0
2021-03-16 09:55:00,81.7,81.99,81.65,81.99,9927.0,81.7,81.99,81.65,81.99,9927.0
2021-03-16 10:00:00,81.99,82.18,81.8,81.81,23258.0,81.99,82.18,81.8,81.81,23258.0
2021-03-16 10:05:00,81.84,81.92,81.7,81.88,15573.0,81.84,81.92,81.7,81.88,15573.0
2021-03-16 10:10:00,81.88,81.88,81.62,81.77,11347.0,81.88,81.88,81.62,81.77,11347.0
2021-03-16 10:15:00,81.79,82.06,81.79,81.98,9384.0,81.79,82.06,81.79,81.98,9384.0
2021-03-16 10:20:00,81.94,82.04,81.92,81.96,12687.0,81.94,82.04,81.92,81.96,12687.0
2021-03-16 10:25:00,81.96,82.03,81.82,81.82,33433.0,81.96,82.03,81.82,81.82,33433.0
2021-03-16 10:30:00,81.87,81.88,81.38,81.41,19766.0,81.87,81.88,81.38,81.41,19766.0
2021-03-16 10:35:00,81.4,81.51,81.09,81.2,39100.0,81.4,81.51,81.09,81.2,39100.0
2021-03-16 10:40:00,81.2,81.39,81.14,81.36,39764.0,81.2,81.39,81.14,81.36,39764.0
2021-03-16 10:45:00,81.33,81.35,81.21,81.35,16829.0,81.33,81.35,81.21,81.35,16829.0
2021-03-16 10:50:00,81.34,81.42,81.31,81.33,11294.0,81.34,81.42,81.31,81.33,11294.0
2021-03-16 10:55:00,81.31,81.42,81.27,81.29,12328.0,81.31,81.42,81.27,81.29,12328.0
2021-03-16 11:00:00,81.32,81.43,81.24,81.43,14767.0,81.32,81.43,81.24,81.43,14767.0
2021-03-16 11:05:00,81.39,81.4,81.3,81.3,11516.0,81.39,81.4,81.3,81.3,11516.0
2021-03-16 11:10:00,81.29,81.4,81.28,81.4,9931.0,81.29,81.4,81.28,81.4,9931.0
2021-03-16 11:15:00,81.39,81.43,81.28,81.28,15238.0,81.39,81.43,81.28,81.28,15238.0
2021-03-16 11:20:00,81.29,81.32,81.19,81.27,16900.0,81.29,81.32,81.19,81.27,16900.0
2021-03-16 11:25:00,81.27,81.35,81.18,81.31,15463.0,81.27,81.35,81.18,81.31,15463.0
2021-03-16 11:30:00,81.32,81.41,81.27,81.34,9941.0,81.32,81.41,81.27,81.34,9941.0
2021-03-16 11:35:00,81.34,81.34,81.12,81.13,33849.0,81.34,81.34,81.12,81.13,33849.0
2021-03-16 11:40:00,81.14,81.15,80.94,80.94,19188.0,81.14,81.15,80.94,80.94,19188.0
2021-03-16 11:45:00,80.93,81.04,80.92,80.98,22951.0,80.93,81.04,80.92,80.98,22951.0
2021-03-16 11:50:00,80.98,81.01,80.88,80.9,26222.0,80.98,81.01,80.88,80.9,26222.0
2021-03-16 11:55:00,80.88,81.07,80.88,81.07,12200.0,80.88,81.07,80.88,81.07,12200.0
2021-03-16 12:00:00,81.06,81.19,81.06,81.08,15375.0,81.06,81.19,81.06,81.08,15375.0
2021-03-16 12:05:00,81.07,81.07,80.95,81.05,13071.0,81.07,81.07,80.95,81.05,13071.0
2021-03-16 12:10:00,81.02,81.07,80.98,81.0,15160.0,81.02,81.07,80.98,81.0,15160.0
2021-03-16 12:15:00,81.0,81.11,80.96,81.0,14576.0,81.0,81.11,80.96,81.0,14576.0
2021-03-16 12:20:00,80.98,80.98,80.83,80.83,14139.0,80.98,80.98,80.83,80.83,14139.0
2021-03-16 12:25:00,80.81,80.84,80.75,80.8,13621.0,80.81,80.84,80.75,80.8,13621.0
2021-03-16 12:30:00,80.8,81.02,80.79,80.93,9671.0,80.8,81.02,80.79,80.93,9671.0
2021-03-16 12:35:00,80.9,81.05,80.9,81.02,9020.0,80.9,81.05,80.9,81.02,9020.0
2021-03-16 12:40:00,81.02,81.08,80.99,81.05,9718.0,81.02,81.08,80.99,81.05,9718.0
2021-03-16 12:45:00,81.06,81.12,80.95,80.97,11434.0,81.06,81.12,80.95,80.97,11434.0
2021-03-16 12:50:00,80.96,80.96,80.62,80.62,22607.0,80.96,80.96,80.62,80.62,22607.0
2021-03-16 12:55:00,80.66,80.81,80.64,80.8,12120.0,80.66,80.81,80.64,80.8,12120.0
2021-03-16 13:00:00,80.86,80.95,80.82,80.88,52787.0,80.86,80.95,80.82,80.88,52787.0
2021-03-16 13:05:00,80.88,80.97,80.79,80.97,16484.0,80.88,80.97,80.79,80.97,16484.0
2021-03-16 13:10:00,80.95,81.03,80.92,80.98,22149.0,80.95,81.03,80.92,80.98,22149.0
2021-03-16 13:15:00,80.98,80.99,80.87,80.98,34893.0,80.98,80.99,80.87,80.98,34893.0
2021-03-16 13:20:00,80.98,81.02,80.97,80.98,5678.0,80.98,81.02,80.97,80.98,5678.0
2021-03-16 13:25:00,80.99,81.12,80.93,80.96,19136.0,80.99,81.12,80.93,80.96,19136.0
2021-03-16 13:30:00,80.94,81.2,80.89,81.2,32311.0,80.94,81.2,80.89,81.2,32311.0
2021-03-16 13:35:00,81.2,81.23,81.13,81.16,11612.0,81.2,81.23,81.13,81.16,11612.0
2021-03-16 13:40:00,81.15,81.2,81.13,81.18,7999.0,81.15,81.2,81.13,81.18,7999.0
2021-03-16 13:45:00,81.16,81.3,81.14,81.27,8074.0,81.16,81.3,81.14,81.27,8074.0
2021-03-16 13:50:00,81.23,81.25,81.16,81.2,5596.0,81.23,81.25,81.16,81.2,5596.0
2021-03-16 13:55:00,81.19,81.24,81.11,81.16,13156.0,81.19,81.24,81.11,81.16,13156.0
2021-03-16 14:00:00,81.18,81.26,81.1,81.25,11891.0,81.18,81.26,81.1,81.25,11891.0
2021-03-16 14:05:00,81.24,81.29,81.13,81.14,14598.0,81.24,81.29,81.13,81.14,14598.0
2021-03-16 14:10:00,81.14,81.17,81.05,81.08,15203.0,81.14,81.17,81.05,81.08,15203.0
2021-03-16 14:15:00,81.07,81.21,81.06,81.17,8347.0,81.07,81.21,81.06,81.17,8347.0
2021-03-16 14:20:00,81.17,81.17,81.08,81.09,7375.0,81.17,81.17,81.08,81.09,7375.0
2021-03-16 14:25:00,81.08,81.08,80.95,81.02,16071.0,81.08,81.08,80.95,81.02,16071.0
2021-03-16 14:30:00,81.04,81.17,81.02,81.16,15489.0,81.04,81.17,81.02,81.16,15489.0
2021-03-16 14:35:00,81.14,81.14,80.99,81.01,15232.0,81.14,81.14,80.99,81.01,15232.0
2021-03-16 14:40:00,81.02,81.05,80.88,80.91,16164.0,81.02,81.05,80.88,80.91,16164.0
2021-03-16 14:45:00,80.92,81.03,80.92,80.95,16692.0,80.92,81.03,80.92,80.95,16692.0
2021-03-16 14:50:00,80.97,81.01,80.75,80.82,36258.0,80.97,81.01,80.75,80.82,36258.0
2021-03-16 14:55:00,80.81,80.97,80.79,80.97,39972.0,80.81,80.97,80.79,80.97,39972.0
2021-03-16 15:00:00,80.97,81.08,80.91,80.98,21302.0,80.97,81.08,80.91,80.98,21302.0
2021-03-16 15:05:00,80.97,81.03,80.95,81.0,27834.0,80.97,81.03,80.95,81.0,27834.0
2021-03-16 15:10:00,81.0,81.03,80.96,81.0,17961.0,81.0,81.03,80.96,81.0,17961.0
2021-03-16 15:15:00,81.0,81.07,80.99,81.03,16652.0,81.0,81.07,80.99,81.03,16652.0
2021-03-16 15:20:00,81.02,81.06,80.99,81.01,22613.0,81.02,81.06,80.99,81.01,22613.0
2021-03-16 15:25:00,81.01,81.03,80.9,80.95,27096.0,81.01,81.03,80.9,80.95,27096.0
2021-03-16 15:30:00,80.95,81.12,80.87,81.08,33869.0,80.95,81.12,80.87,81.08,33869.0
2021-03-16 15:35:00,81.08,81.16,81.07,81.13,37685.0,81.08,81.16,81.07,81.13,37685.0
2021-03-16 15:40:00,81.13,81.28,81.13,81.17,34087.0,81.13,81.28,81.13,81.17,34087.0
2021-03-16 15:45:00,81.18,81.27,81.05,81.06,44508.0,81.18,81.27,81.05,81.06,44508.0
2021-03-16 15:50:00,81.08,81.3,81.06,81.26,64059.0,81.08,81.3,81.06,81.26,64059.0
2021-03-16 15:55:00,81.25,81.28,81.09,81.26,176098.0,81.25,81.28,81.09,81.26,176098.0
2021-03-17 09:30:00,81.01,81.21,80.75,80.8,39342.0,81.01,81.21,80.75,80.8,39342.0
2021-03-17 09:35:00,80.77,80.82,80.54,80.56,12864.0,80.77,80.82,80.54,80.56,12864.0
2021-03-17 09:40:00,80.61,80.95,80.35,80.95,16416.0,80.61,80.95,80.35,80.95,16416.0
2021-03-17 09:45:00,80.94,80.97,80.66,80.78,11874.0,80.94,80.97,80.66,80.78,11874.0
2021-03-17 09:50:00,80.73,80.73,80.47,80.57,8311.0,80.73,80.73,80.47,80.57,8311.0
2021-03-17 09:55:00,80.53,80.61,80.47,80.57,13819.0,80.53,80.61,80.47,80.57,13819.0
2021-03-17 10:00:00,80.58,80.65,80.4,80.4,15475.0,80.58,80.65,80.4,80.4,15475.0
2021-03-17 10:05:00,80.43,80.56,80.38,80.52,8213.0,80.43,80.56,80.38,80.52,8213.0
2021-03-17 10:10:00,80.53,80.56,80.42,80.45,7889.0,80.53,80.56,80.42,80.45,7889.0
2021-03-17 10:15:00,80.45,80.47,80.36,80.43,9248.0,80.45,80.47,80.36,80.43,9248.0
2021-03-17 10:20:00,80.4,80.47,80.35,80.42,10918.0,80.4,80.47,80.35,80.42,10918.0
2021-03-17 10:25:00,80.42,80.69,80.42,80.65,8865.0,80.42,80.69,80.42,80.65,8865.0
2021-03-17 10:30:00,80.68,80.71,80.52,80.61,8790.0,80.68,80.71,80.52,80.61,8790.0
2021-03-17 10:35:00,80.63,80.71,80.57,80.62,6814.0,80.63,80.71,80.57,80.62,6814.0
2021-03-17 10:40:00,80.55,80.58,80.45,80.46,113494.0,80.55,80.58,80.45,80.46,113494.0
2021-03-17 10:45:00,80.4,80.41,80.25,80.41,12567.0,80.4,80.41,80.25,80.41,12567.0
2021-03-17 10:50:00,80.44,80.55,80.42,80.49,8047.0,80.44,80.55,80.42,80.49,8047.0
2021-03-17 10:55:00,80.5,80.58,80.48,80.56,19040.0,80.5,80.58,80.48,80.56,19040.0
2021-03-17 11:00:00,80.54,80.54,80.3,80.34,101897.0,80.54,80.54,80.3,80.34,101897.0
2021-03-17 11:05:00,80.3,80.44,80.3,80.33,5944.0,80.3,80.44,80.3,80.33,5944.0
2021-03-17 11:10:00,80.33,80.48,80.33,80.35,12841.0,80.33,80.48,80.33,80.35,12841.0
2021-03-17 11:15:00,80.38,80.55,80.36,80.48,16316.0,80.38,80.55,80.36,80.48,16316.0
2021-03-17 11:20:00,80.48,80.52,80.44,80.44,13620.0,80.48,80.52,80.44,80.44,13620.0
2021-03-17 11:25:00,80.47,80.63,80.47,80.6,40007.0,80.47,80.63,80.47,80.6,40007.0
2021-03-17 11:30:00,80.58,80.6,80.52,80.54,5913.0,80.58,80.6,80.52,80.54,5913.0
2021-03-17 11:35:00,80.55,80.56,80.38,80.4,7262.0,80.55,80.56,80.38,80.4,7262.0
2021-03-17 11:40:00,80.4,80.43,80.17,80.24,11056.0,80.4,80.43,80.17,80.24,11056.0
2021-03-17 11:45:00,80.21,80.26,80.17,80.22,4176.0,80.21,80.26,80.17,80.22,4176.0
2021-03-17 11:50:00,80.21,80.27,80.12,80.16,10729.0,80.21,80.27,80.12,80.16,10729.0
2021-03-17 11:55:00,80.12,80.14,80.09,80.11,3733.0,80.12,80.14,80.09,80.11,3733.0
2021-03-17 12:00:00,80.12,80.13,79.92,79.92,15179.0,80.12,80.13,79.92,79.92,15179.0
2021-03-17 12:05:00,79.95,80.12,79.95,80.08,6662.0,79.95,80.12,79.95,80.08,6662.0
2021-03-17 12:10:00,80.04,80.04,79.94,79.94,5646.0,80.04,80.04,79.94,79.94,5646.0
2021-03-17 12:15:00,79.92,79.98,79.9,79.92,8185.0,79.92,79.98,79.9,79.92,8185.0
2021-03-17 12:20:00,79.93,80.07,79.9,79.96,7959.0,79.93,80.07,79.9,79.96,7959.0
2021-03-17 12:25:00,79.94,80.05,79.9,79.9,12573.0,79.94,80.05,79.9,79.9,12573.0
2021-03-17 12:30:00,79.92,79.92,79.86,79.86,9222.0,79.92,79.92,79.86,79.86,9222.0
2021-03-17 12:35:00,79.86,79.88,79.77,79.82,17873.0,79.86,79.88,79.77,79.82,17873.0
2021-03-17 12:40:00,79.84,79.87,79.77,79.85,9799.0,79.84,79.87,79.77,79.85,9799.0
2021-03-17 12:45:00,79.84,79.9,79.83,79.85,8016.0,79.84,79.9,79.83,79.85,8016.0
2021-03-17 12:50:00,79.86,79.9,79.83,79.89,10195.0,79.86,79.9,79.83,79.89,10195.0
2021-03-17 12:55:00,79.89,79.89,79.79,79.81,9327.0,79.89,79.89,79.79,79.81,9327.0
2021-03-17 13:00:00,79.82,79.84,79.72,79.78,9998.0,79.82,79.84,79.72,79.78,9998.0
2021-03-17 13:05:00,79.8,80.0,79.8,80.0,8575.0,79.8,80.0,79.8,80.0,8575.0
2021-03-17 13:10:00,80.03,80.07,79.93,80.01,6227.0,80.03,80.07,79.93,80.01,6227.0
2021-03-17 13:15:00,80.03,80.11,79.96,80.1,7416.0,80.03,80.11,79.96,80.1,7416.0
2021-03-17 13:20:00,80.09,80.14,80.07,80.08,4709.0,80.09,80.14,80.07,80.08,4709.0
2021-03-17 13:25:00,80.13,80.26,80.08,80.26,11342.0,80.13,80.26,80.08,80.26,11342.0
2021-03-17 13:30:00,80.29,80.29,80.16,80.17,7204.0,80.29,80.29,80.16,80.17,7204.0
2021-03-17 13:35:00,80.18,80.23,80.13,80.15,20971.0,80.18,80.23,80.13,80.15,20971.0
2021-03-17 13:40:00,80.13,80.23,80.09,80.17,14865.0,80.13,80.23,80.09,80.17,14865.0
2021-03-17 13:45:00,80.17,80.27,80.16,80.24,14422.0,80.17,80.27,80.16,80.24,14422.0
2021-03-17 13:50:00,80.23,80.23,80.11,80.12,11372.0,80.23,80.23,80.11,80.12,11372.0
2021-03-17 13:55:00,80.11,80.18,80.1,80.18,16736.0,80.11,80.18,80.1,80.18,16736.0
2021-03-17 14:00:00,80.18,80.63,80.18,80.32,36700.0,80.18,80.63,80.18,80.32,36700.0
2021-03-17 14:05:00,80.3,80.43,80.25,80.35,14280.0,80.3,80.43,80.25,80.35,14280.0
2021-03-17 14:10:00,80.37,80.5,80.35,80.47,16271.0,80.37,80.5,80.35,80.47,16271.0
2021-03-17 14:15:00,80.47,80.51,80.39,80.46,16610.0,80.47,80.51,80.39,80.46,16610.0
2021-03-17 14:20:00,80.48,80.53,80.47,80.52,31463.0,80.48,80.53,80.47,80.52,31463.0
2021-03-17 14:25:00,80.49,80.5,80.32,80.33,10207.0,80.49,80.5,80.32,80.33,10207.0
2021-03-17 14:30:00,80.35,80.41,80.23,80.28,10787.0,80.35,80.41,80.23,80.28,10787.0
2021-03-17 14:35:00,80.26,80.5,80.26,80.44,13281.0,80.26,80.5,80.26,80.44,13281.0
2021-03-17 14:40:00,80.43,80.54,80.37,80.54,48842.0,80.43,80.54,80.37,80.54,48842.0
2021-03-17 14:45:00,80.55,80.81,80.51,80.64,42795.0,80.55,80.81,80.51,80.64,42795.0
2021-03-17 14:50:00,80.62,80.62,80.47,80.56,17095.0,80.62,80.62,80.47,80.56,17095.0
2021-03-17 14:55:00,80.58,80.6,80.5,80.59,21388.0,80.58,80.6,80.5,80.59,21388.0
2021-03-17 15:00:00,80.6,80.71,80.56,80.67,17231.0,80.6,80.71,80.56,80.67,17231.0
2021-03-17 15:05:00,80.68,80.7,80.6,80.68,20186.0,80.68,80.7,80.6,80.68,20186.0
2021-03-17 15:10:00,80.66,80.67,80.47,80.55,23233.0,80.66,80.67,80.47,80.55,23233.0
2021-03-17 15:15:00,80.55,80.69,80.55,80.59,28482.0,80.55,80.69,80.55,80.59,28482.0
2021-03-17 15:20:00,80.61,80.61,80.45,80.47,20737.0,80.61,80.61,80.45,80.47,20737.0
2021-03-17 15:25:00,80.48,80.62,80.43,80.43,46703.0,80.48,80.62,80.43,80.43,46703.0
2021-03-17 15:30:00,80.42,80.52,80.4,80.5,72069.0,80.42,80.52,80.4,80.5,72069.0
2021-03-17 15:35:00,80.5,80.57,80.43,80.45,19558.0,80.5,80.57,80.43,80.45,19558.0
2021-03-17 15:40:00,80.46,80.55,80.31,80.33,45624.0,80.46,80.55,80.31,80.33,45624.0
2021-03-17 15:45:00,80.34,80.4,80.28,80.31,40095.0,80.34,80.4,80.28,80.31,40095.0
2021-03-17 15:50:00,80.3,80.42,80.23,80.37,54209.0,80.3,80.42,80.23,80.37,54209.0
2021-03-17 15:55:00,80.39,80.41,80.2,80.38,190772.0,80.39,80.41,80.2,80.38,190772.0
2021-03-18 09:30:00,80.0,80.08,79.55,80.01,75099.0,80.0,80.08,79.55,80.01,75099.0
2021-03-18 09:35:00,80.0,80.07,79.79,80.04,33768.0,80.0,80.07,79.79,80.04,33768.0
2021-03-18 09:40:00,80.01,80.2,79.94,80.03,79809.0,80.01,80.2,79.94,80.03,79809.0
2021-03-18 09:45:00,80.08,80.08,79.46,79.46,21219.0,80.08,80.08,79.46,79.46,21219.0
2021-03-18 09:50:00,79.43,79.71,79.41,79.7,8400.0,79.43,79.71,79.41,79.7,8400.0
2021-03-18 09:55:00,79.6,79.69,79.36,79.36,12054.0,79.6,79.69,79.36,79.36,12054.0
2021-03-18 10:00:00,79.36,79.45,79.28,79.39,20278.0,79.36,79.45,79.28,79.39,20278.0
2021-03-18 10:05:00,79.4,79.42,79.2,79.3,23946.0,79.4,79.42,79.2,79.3,23946.0
2021-03-18 10:10:00,79.33,79.36,79.18,79.26,16901.0,79.33,79.36,79.18,79.26,16901.0
2021-03-18 10:15:00,79.28,79.34,79.2,79.27,9959.0,79.28,79.34,79.2,79.27,9959.0
2021-03-18 10:20:00,79.28,79.48,79.23,79.47,19650.0,79.28,79.48,79.23,79.47,19650.0
2021-03-18 10:25:00,79.47,79.65,79.44,79.55,12082.0,79.47,79.65,79.44,79.55,12082.0
2021-03-18 10:30:00,79.53,79.56,79.29,79.37,14159.0,79.53,79.56,79.29,79.37,14159.0
2021-03-18 10:35:00,79.37,79.6,79.32,79.56,18874.0,79.37,79.6,79.32,79.56,18874.0
2021-03-18 10:40:00,79.58,79.58,79.34,79.41,10705.0,79.58,79.58,79.34,79.41,10705.0
2021-03-18 10:45:00,79.41,79.41,79.29,79.29,7166.0,79.41,79.41,79.29,79.29,7166.0
2021-03-18 10:50:00,79.32,79.39,79.21,79.37,19870.0,79.32,79.39,79.21,79.37,19870.0
2021-03-18 10:55:00,79.44,79.5,79.38,79.46,9465.0,79.44,79.5,79.38,79.46,9465.0
2021-03-18 11:00:00,79.41,79.49,79.37,79.46,11474.0,79.41,79.49,79.37,79.46,11474.0
2021-03-18 11:05:00,79.45,79.48,79.4,79.42,8638.0,79.45,79.48,79.4,79.42,8638.0
2021-03-18 11:10:00,79.39,79.46,79.3,79.36,7923.0,79.39,79.46,79.3,79.36,7923.0
2021-03-18 11:15:00,79.37,79.42,79.35,79.41,12702.0,79.37,79.42,79.35,79.41,12702.0
2021-03-18 11:20:00,79.41,79.42,79.29,79.34,10060.0,79.41,79.42,79.29,79.34,10060.0
2021-03-18 11:25:00,79.3,79.49,79.27,79.47,21307.0,79.3,79.49,79.27,79.47,21307.0
2021-03-18 11:30:00,79.5,79.5,79.36,79.43,9251.0,79.5,79.5,79.36,79.43,9251.0
2021-03-18 11:35:00,79.44,79.5,79.4,79.45,12591.0,79.44,79.5,79.4,79.45,12591.0
2021-03-18 11:40:00,79.42,79.46,79.38,79.44,12613.0,79.42,79.46,79.38,79.44,12613.0
2021-03-18 11:45:00,79.42,79.42,79.32,79.4,8856.0,79.42,79.42,79.32,79.4,8856.0
2021-03-18 11:50:00,79.4,79.4,79.32,79.34,9421.0,79.4,79.4,79.32,79.34,9421.0
2021-03-18 11:55:00,79.34,79.35,79.21,79.31,21214.0,79.34,79.35,79.21,79.31,21214.0
2021-03-18 12:00:00,79.3,79.33,79.23,79.31,13005.0,79.3,79.33,79.23,79.31,13005.0
2021-03-18 12:05:00,79.32,79.4,79.29,79.38,8737.0,79.32,79.4,79.29,79.38,8737.0
2021-03-18 12:10:00,79.38,79.61,79.35,79.61,17005.0,79.38,79.61,79.35,79.61,17005.0
2021-03-18 12:15:00,79.58,79.58,79.41,79.47,20139.0,79.58,79.58,79.41,79.47,20139.0
2021-03-18 12:20:00,79.48,79.5,79.4,79.4,14507.0,79.48,79.5,79.4,79.4,14507.0
2021-03-18 12:25:00,79.41,79.42,79.3,79.39,17022.0,79.41,79.42,79.3,79.39,17022.0
2021-03-18 12:30:00,79.37,79.48,79.34,79.48,8266.0,79.37,79.48,79.34,79.48,8266.0
2021-03-18 12:35:00,79.48,79.49,79.41,79.47,11351.0,79.48,79.49,79.41,79.47,11351.0
2021-03-18 12:40:00,79.48,79.54,79.45,79.53,4149.0,79.48,79.54,79.45,79.53,4149.0
2021-03-18 12:45:00,79.53,79.56,79.46,79.53,4509.0,79.53,79.56,79.46,79.53,4509.0
2021-03-18 12:50:00,79.5,79.63,79.5,79.6,7169.0,79.5,79.63,79.5,79.6,7169.0
2021-03-18 12:55:00,79.59,79.59,79.45,79.48,21450.0,79.59,79.59,79.45,79.48,21450.0
2021-03-18 13:00:00,79.5,79.6,79.49,79.56,5724.0,79.5,79.6,79.49,79.56,5724.0
2021-03-18 13:05:00,79.58,79.63,79.52,79.52,7930.0,79.58,79.63,79.52,79.52,7930.0
2021-03-18 13:10:00,79.51,79.66,79.42,79.66,11917.0,79.51,79.66,79.42,79.66,11917.0
2021-03-18 13:15:00,79.67,79.77,79.62,79.75,13481.0,79.67,79.77,79.62,79.75,13481.0
2021-03-18 13:20:00,79.76,79.89,79.76,79.82,8180.0,79.76,79.89,79.76,79.82,8180.0
2021-03-18 13:25:00,79.85,79.86,79.73,79.81,7969.0,79.85,79.86,79.73,79.81,7969.0
2021-03-18 13:30:00,79.79,79.88,79.79,79.86,9455.0,79.79,79.88,79.79,79.86,9455.0
2021-03-18 13:35:00,79.87,79.92,79.84,79.86,8665.0,79.87,79.92,79.84,79.86,8665.0
2021-03-18 13:40:00,79.84,79.97,79.84,79.97,5877.0,79.84,79.97,79.84,79.97,5877.0
2021-03-18 13:45:00,79.96,79.97,79.86,79.9,8227.0,79.96,79.97,79.86,79.9,8227.0
2021-03-18 13:50:00,79.86,79.91,79.86,79.88,2998.0,79.86,79.91,79.86,79.88,2998.0
2021-03-18 13:55:00,79.88,79.95,79.88,79.94,7409.0,79.88,79.95,79.88,79.94,7409.0
2021-03-18 14:00:00,79.92,79.92,79.72,79.75,8762.0,79.92,79.92,79.72,79.75,8762.0
2021-03-18 14:05:00,79.73,79.85,79.73,79.75,9150.0,79.73,79.85,79.73,79.75,9150.0
2021-03-18 14:10:00,79.75,79.77,79.68,79.73,7281.0,79.75,79.77,79.68,79.73,7281.0
2021-03-18 14:15:00,79.72,79.72,79.58,79.58,7769.0,79.72,79.72,79.58,79.58,7769.0
2021-03-18 14:20:00,79.58,79.61,79.47,79.48,20133.0,79.58,79.61,79.47,79.48,20133.0
2021-03-18 14:25:00,79.49,79.49,79.35,79.39,13917.0,79.49,79.49,79.35,79.39,13917.0
2021-03-18 14:30:00,79.4,79.45,79.28,79.31,15927.0,79.4,79.45,79.28,79.31,15927.0
2021-03-18 14:35:00,79.31,79.31,79.2,79.3,17129.0,79.31,79.31,79.2,79.3,17129.0
2021-03-18 14:40:00,79.28,79.29,79.09,79.15,17967.0,79.28,79.29,79.09,79.15,17967.0
2021-03-18 14:45:00,79.11,79.32,79.11,79.31,11221.0,79.11,79.32,79.11,79.31,11221.0
2021-03-18 14:50:00,79.29,79.31,79.13,79.14,20352.0,79.29,79.31,79.13,79.14,20352.0
2021-03-18 14:55:00,79.15,79.26,79.13,79.2,10533.0,79.15,79.26,79.13,79.2,10533.0
2021-03-18 15:00:00,79.18,79.22,79.08,79.08,13302.0,79.18,79.22,79.08,79.08,13302.0
2021-03-18 15:05:00,79.03,79.1,78.96,78.97,23738.0,79.03,79.1,78.96,78.97,23738.0
2021-03-18 15:10:00,78.98,79.09,78.9,78.93,18631.0,78.98,79.09,78.9,78.93,18631.0
2021-03-18 15:15:00,78.93,78.96,78.85,78.94,21503.0,78.93,78.96,78.85,78.94,21503.0
2021-03-18 15:20:00,78.96,79.02,78.89,78.94,33415.0,78.96,79.02,78.89,78.94,33415.0
2021-03-18 15:25:00,78.95,79.21,78.9,79.2,26741.0,78.95,79.21,78.9,79.2,26741.0
2021-03-18 15:30:00,79.19,79.25,78.92,78.94,24724.0,79.19,79.25,78.92,78.94,24724.0
2021-03-18 15:35:00,78.95,79.0,78.8,78.83,33013.0,78.95,79.0,78.8,78.83,33013.0
2021-03-18 15:40:00,78.84,78.84,78.68,78.7,48985.0,78.84,78.84,78.68,78.7,48985.0
2021-03-18 15:45:00,78.7,78.78,78.63,78.71,51110.0,78.7,78.78,78.63,78.71,51110.0
2021-03-18 15:50:00,78.7,78.94,78.67,78.83,66285.0,78.7,78.94,78.67,78.83,66285.0
2021-03-18 15:55:00,78.81,78.88,78.59,78.68,171755.0,78.81,78.88,78.59,78.68,171755.0
2021-03-19 09:30:00,78.67,79.05,78.44,78.53,363232.0,78.67,79.05,78.44,78.53,363232.0
2021-03-19 09:35:00,78.65,78.98,78.54,78.95,12350.0,78.65,78.98,78.54,78.95,12350.0
2021-03-19 09:40:00,78.95,79.21,78.87,79.1,18273.0,78.95,79.21,78.87,79.1,18273.0
2021-03-19 09:45:00,79.06,79.14,78.99,79.1,17432.0,79.06,79.14,78.99,79.1,17432.0
2021-03-19 09:50:00,79.05,79.2,79.0,79.14,14848.0,79.05,79.2,79.0,79.14,14848.0
2021-03-19 09:55:00,79.09,79.28,79.09,79.18,13878.0,79.09,79.28,79.09,79.18,13878.0
2021-03-19 10:00:00,79.13,79.17,78.8,78.88,13642.0,79.13,79.17,78.8,78.88,13642.0
2021-03-19 10:05:00,78.87,79.08,78.78,79.0,16178.0,78.87,79.08,78.78,79.0,16178.0
2021-03-19 10:10:00,79.01,79.19,78.98,79.19,19134.0,79.01,79.19,78.98,79.19,19134.0
2021-03-19 10:15:00,79.19,79.22,79.1,79.19,21781.0,79.19,79.22,79.1,79.19,21781.0
2021-03-19 10:20:00,79.21,79.55,79.19,79.51,24941.0,79.21,79.55,79.19,79.51,24941.0
2021-03-19 10:25:00,79.48,79.48,79.27,79.38,7948.0,79.48,79.48,79.27,79.38,7948.0
2021-03-19 10:30:00,79.38,79.42,79.23,79.28,12480.0,79.38,79.42,79.23,79.28,12480.0
2021-03-19 10:35:00,79.31,79.41,79.23,79.39,16453.0,79.31,79.41,79.23,79.39,16453.0
2021-03-19 10:40:00,79.4,79.66,79.38,79.58,24032.0,79.4,79.66,79.38,79.58,24032.0
2021-03-19 10:45:00,79.56,79.56,79.26,79.28,11686.0,79.56,79.56,79.26,79.28,11686.0
2021-03-19 10:50:00,79.29,79.35,79.26,79.35,5573.0,79.29,79.35,79.26,79.35,5573.0
2021-03-19 10:55:00,79.34,79.55,79.34,79.51,17973.0,79.34,79.55,79.34,79.51,17973.0
2021-03-19 11:00:00,79.51,79.65,79.4,79.48,24097.0,79.51,79.65,79.4,79.48,24097.0
2021-03-19 11:05:00,79.47,79.47,79.31,79.31,10195.0,79.47,79.47,79.31,79.31,10195.0
2021-03-19 11:10:00,79.33,79.4,79.24,79.31,13353.0,79.33,79.4,79.24,79.31,13353.0
2021-03-19 11:15:00,79.32,79.38,79.26,79.26,7117.0,79.32,79.38,79.26,79.26,7117.0
2021-03-19 11:20:00,79.28,79.32,79.23,79.3,13588.0,79.28,79.32,79.23,79.3,13588.0
2021-03-19 11:25:00,79.3,79.37,79.24,79.37,9087.0,79.3,79.37,79.24,79.37,9087.0
2021-03-19 11:30:00,79.38,79.49,79.34,79.43,5352.0,79.38,79.49,79.34,79.43,5352.0
2021-03-19 11:35:00,79.45,79.66,79.45,79.65,5502.0,79.45,79.66,79.45,79.65,5502.0
2021-03-19 11:40:00,79.64,79.68,79.56,79.62,16078.0,79.64,79.68,79.56,79.62,16078.0
2021-03-19 11:45:00,79.6,79.75,79.54,79.72,8815.0,79.6,79.75,79.54,79.72,8815.0
2021-03-19 11:50:00,79.72,79.92,79.69,79.87,28906.0,79.72,79.92,79.69,79.87,28906.0
2021-03-19 11:55:00,79.88,79.93,79.78,79.93,12888.0,79.88,79.93,79.78,79.93,12888.0
2021-03-19 12:00:00,79.9,79.91,79.85,79.89,3314.0,79.9,79.91,79.85,79.89,3314.0
2021-03-19 12:05:00,79.87,79.9,79.76,79.78,12664.0,79.87,79.9,79.76,79.78,12664.0
2021-03-19 12:10:00,79.78,79.85,79.69,79.81,16976.0,79.78,79.85,79.69,79.81,16976.0
2021-03-19 12:15:00,79.8,79.93,79.76,79.91,9355.0,79.8,79.93,79.76,79.91,9355.0
2021-03-19 12:20:00,79.88,79.93,79.84,79.91,11484.0,79.88,79.93,79.84,79.91,11484.0
2021-03-19 12:25:00,79.86,79.88,79.74,79.8,8639.0,79.86,79.88,79.74,79.8,8639.0
2021-03-19 12:30:00,79.81,79.86,79.71,79.78,6803.0,79.81,79.86,79.71,79.78,6803.0
2021-03-19 12:35:00,79.82,79.84,79.74,79.74,15897.0,79.82,79.84,79.74,79.74,15897.0
2021-03-19 12:40:00,79.72,79.87,79.72,79.87,5890.0,79.72,79.87,79.72,79.87,5890.0
2021-03-19 12:45:00,79.91,79.94,79.88,79.9,24766.0,79.91,79.94,79.88,79.9,24766.0
2021-03-19 12:50:00,79.92,79.92,79.78,79.82,7491.0,79.92,79.92,79.78,79.82,7491.0
2021-03-19 12:55:00,79.8,79.84,79.74,79.8,17766.0,79.8,79.84,79.74,79.8,17766.0
2021-03-19 13:00:00,79.79,79.9,79.69,79.87,32475.0,79.79,79.9,79.69,79.87,32475.0
2021-03-19 13:05:00,79.87,79.89,79.8,79.89,41816.0,79.87,79.89,79.8,79.89,41816.0
2021-03-19 13:10:00,79.88,79.93,79.86,79.92,18330.0,79.88,79.93,79.86,79.92,18330.0
2021-03-19 13:15:00,79.92,79.93,79.84,79.9,14561.0,79.92,79.93,79.84,79.9,14561.0
2021-03-19 13:20:00,79.9,79.91,79.82,79.85,9225.0,79.9,79.91,79.82,79.85,9225.0
2021-03-19 13:25:00,79.87,79.87,79.77,79.8,10178.0,79.87,79.87,79.77,79.8,10178.0
2021-03-19 13:30:00,79.81,79.86,79.78,79.84,7581.0,79.81,79.86,79.78,79.84,7581.0
2021-03-19 13:35:00,79.84,79.89,79.8,79.85,10774.0,79.84,79.89,79.8,79.85,10774.0
2021-03-19 13:40:00,79.85,79.88,79.78,79.79,6280.0,79.85,79.88,79.78,79.79,6280.0
2021-03-19 13:45:00,79.8,79.81,79.72,79.78,9567.0,79.8,79.81,79.72,79.78,9567.0
2021-03-19 13:50:00,79.8,79.81,79.77,79.78,6400.0,79.8,79.81,79.77,79.78,6400.0
2021-03-19 13:55:00,79.76,79.76,79.68,79.7,13661.0,79.76,79.76,79.68,79.7,13661.0
2021-03-19 14:00:00,79.71,79.79,79.7,79.71,20768.0,79.71,79.79,79.7,79.71,20768.0
2021-03-19 14:05:00,79.71,79.76,79.64,79.65,10943.0,79.71,79.76,79.64,79.65,10943.0
2021-03-19 14:10:00,79.63,79.66,79.54,79.56,11714.0,79.63,79.66,79.54,79.56,11714.0
2021-03-19 14:15:00,79.55,79.59,79.47,79.54,11743.0,79.55,79.59,79.47,79.54,11743.0
2021-03-19 14:20:00,79.55,79.71,79.51,79.65,12844.0,79.55,79.71,79.51,79.65,12844.0
2021-03-19 14:25:00,79.68,79.77,79.64,79.75,22930.0,79.68,79.77,79.64,79.75,22930.0
2021-03-19 14:30:00,79.79,79.84,79.76,79.83,15331.0,79.79,79.84,79.76,79.83,15331.0
2021-03-19 14:35:00,79.83,79.85,79.78,79.83,12583.0,79.83,79.85,79.78,79.83,12583.0
2021-03-19 14:40:00,79.83,79.85,79.77,79.79,11041.0,79.83,79.85,79.77,79.79,11041.0
2021-03-19 14:45:00,79.8,79.84,79.78,79.83,12639.0,79.8,79.84,79.78,79.83,12639.0
2021-03-19 14:50:00,79.81,79.88,79.74,79.76,11768.0,79.81,79.88,79.74,79.76,11768.0
2021-03-19 14:55:00,79.76,79.78,79.68,79.77,16954.0,79.76,79.78,79.68,79.77,16954.0
2021-03-19 15:00:00,79.78,79.82,79.65,79.65,14863.0,79.78,79.82,79.65,79.65,14863.0
2021-03-19 15:05:00,79.65,79.77,79.65,79.74,17508.0,79.65,79.77,79.65,79.74,17508.0
2021-03-19 15:10:00,79.74,79.75,79.6,79.6,22959.0,79.74,79.75,79.6,79.6,22959.0
2021-03-19 15:15:00,79.58,79.71,79.58,79.69,25323.0,79.58,79.71,79.58,79.69,25323.0
2021-03-19 15:20:00,79.69,79.78,79.65,79.73,19411.0,79.69,79.78,79.65,79.73,19411.0
2021-03-19 15:25:00,79.71,79.76,79.64,79.72,26098.0,79.71,79.76,79.64,79.72,26098.0
2021-03-19 15:30:00,79.72,79.96,79.71,79.93,70257.0,79.72,79.96,79.71,79.93,70257.0
2021-03-19 15:35:00,79.95,80.06,79.93,80.01,40136.0,79.95,80.06,79.93,80.01,40136.0
2021-03-19 15:40:00,80.02,80.14,79.99,80.04,35574.0,80.02,80.14,79.99,80.04,35574.0
2021-03-19 15:45:00,80.03,80.1,79.89,80.0,85101.0,80.03,80.1,79.89,80.0,85101.0
2021-03-19 15:50:00,80.02,80.03,79.76,79.76,43450.0,80.02,80.03,79.76,79.76,43450.0
2021-03-19 15:55:00,79.76,79.76,79.4,79.4,141541.0,79.76,79.76,79.4,79.4,141541.0
2021-03-22 09:30:00,78.99,79.22,78.8,78.81,121983.0,78.99,79.22,78.8,78.81,121983.0
2021-03-22 09:35:00,78.93,79.5,78.89,79.42,58880.0,78.93,79.5,78.89,79.42,58880.0
2021-03-22 09:40:00,79.42,79.65,79.39,79.65,28784.0,79.42,79.65,79.39,79.65,28784.0
2021-03-22 09:45:00,79.65,79.8,79.51,79.51,27937.0,79.65,79.8,79.51,79.51,27937.0
2021-03-22 09:50:00,79.46,79.54,79.25,79.43,28943.0,79.46,79.54,79.25,79.43,28943.0
2021-03-22 09:55:00,79.44,79.74,79.39,79.7,29743.0,79.44,79.74,79.39,79.7,29743.0
2021-03-22 10:00:00,79.74,80.01,79.66,80.0,69204.0,79.74,80.01,79.66,80.0,69204.0
2021-03-22 10:05:00,79.98,80.23,79.97,80.08,43662.0,79.98,80.23,79.97,80.08,43662.0
2021-03-22 10:10:00,80.11,80.11,79.9,79.93,32082.0,80.11,80.11,79.9,79.93,32082.0
2021-03-22 10:15:00,79.94,80.04,79.87,80.03,22507.0,79.94,80.04,79.87,80.03,22507.0
2021-03-22 10:20:00,80.03,80.06,79.93,80.0,18881.0,80.03,80.06,79.93,80.0,18881.0
2021-03-22 10:25:00,80.0,80.0,79.83,79.85,25616.0,80.0,80.0,79.83,79.85,25616.0
2021-03-22 10:30:00,79.86,79.95,79.82,79.88,14162.0,79.86,79.95,79.82,79.88,14162.0
2021-03-22 10:35:00,79.88,79.88,79.7,79.75,21366.0,79.88,79.88,79.7,79.75,21366.0
2021-03-22 10:40:00,79.76,79.88,79.73,79.88,8023.0,79.76,79.88,79.73,79.88,8023.0
2021-03-22 10:45:00,79.91,79.93,79.78,79.81,20293.0,79.91,79.93,79.78,79.81,20293.0
2021-03-22 10:50:00,79.81,79.85,79.68,79.72,11569.0,79.81,79.85,79.68,79.72,11569.0
2021-03-22 10:55:00,79.74,79.92,79.7,79.92,10005.0,79.74,79.92,79.7,79.92,10005.0
2021-03-22 11:00:00,79.92,79.93,79.76,79.88,18896.0,79.92,79.93,79.76,79.88,18896.0
2021-03-22 11:05:00,79.85,79.93,79.83,79.9,11736.0,79.85,79.93,79.83,79.9,11736.0
2021-03-22 11:10:00,79.91,79.93,79.84,79.89,13864.0,79.91,79.93,79.84,79.89,13864.0
2021-03-22 11:15:00,79.91,79.94,79.88,79.94,10280.0,79.91,79.94,79.88,79.94,10280.0
2021-03-22 11:20:00,79.92,80.15,79.92,80.06,40016.0,79.92,80.15,79.92,80.06,40016.0
2021-03-22 11:25:00,80.09,80.16,80.02,80.05,21692.0,80.09,80.16,80.02,80.05,21692.0
2021-03-22 11:30:00,80.06,80.11,79.98,80.1,23868.0,80.06,80.11,79.98,80.1,23868.0
2021-03-22 11:35:00,80.14,80.3,80.01,80.3,24027.0,80.14,80.3,80.01,80.3,24027.0
2021-03-22 11:40:00,80.34,80.42,80.22,80.22,32471.0,80.34,80.42,80.22,80.22,32471.0
2021-03-22 11:45:00,80.25,80.33,80.13,80.26,12815.0,80.25,80.33,80.13,80.26,12815.0
2021-03-22 11:50:00,80.27,80.28,80.07,80.12,28158.0,80.27,80.28,80.07,80.12,28158.0
2021-03-22 11:55:00,80.14,80.16,79.93,80.0,10548.0,80.14,80.16,79.93,80.0,10548.0
2021-03-22 12:00:00,80.01,80.11,79.93,79.97,13967.0,80.01,80.11,79.93,79.97,13967.0
2021-03-22 12:05:00,79.99,80.06,79.92,80.04,14078.0,79.99,80.06,79.92,80.04,14078.0
2021-03-22 12:10:00,80.04,80.06,79.98,80.03,16657.0,80.04,80.06,79.98,80.03,16657.0
2021-03-22 12:15:00,80.04,80.1,80.03,80.08,19039.0,80.04,80.1,80.03,80.08,19039.0
2021-03-22 12:20:00,80.08,80.13,80.07,80.08,10145.0,80.08,80.13,80.07,80.08,10145.0
2021-03-22 12:25:00,80.08,80.14,80.03,80.07,16769.0,80.08,80.14,80.03,80.07,16769.0
2021-03-22 12:30:00,80.07,80.1,79.99,80.0,19953.0,80.07,80.1,79.99,80.0,19953.0
2021-03-22 12:35:00,79.99,80.04,79.95,79.97,13325.0,79.99,80.04,79.95,79.97,13325.0
2021-03-22 12:40:00,79.97,80.03,79.97,80.0,11279.0,79.97,80.03,79.97,80.0,11279.0
2021-03-22 12:45:00,80.0,80.02,79.91,79.92,8317.0,80.0,80.02,79.91,79.92,8317.0
2021-03-22 12:50:00,79.92,79.98,79.9,79.9,7792.0,79.92,79.98,79.9,79.9,7792.0
2021-03-22 12:55:00,79.87,79.9,79.83,79.85,7622.0,79.87,79.9,79.83,79.85,7622.0
2021-03-22 13:00:00,79.86,79.86,79.7,79.7,7752.0,79.86,79.86,79.7,79.7,7752.0
2021-03-22 13:05:00,79.66,79.73,79.66,79.68,3925.0,79.66,79.73,79.66,79.68,3925.0
2021-03-22 13:10:00,79.68,79.87,79.67,79.87,13778.0,79.68,79.87,79.67,79.87,13778.0
2021-03-22 13:15:00,79.84,79.87,79.81,79.81,10255.0,79.84,79.87,79.81,79.81,10255.0
2021-03-22 13:20:00,79.83,80.0,79.82,80.0,6469.0,79.83,80.0,79.82,80.0,6469.0
2021-03-22 13:25:00,79.98,80.02,79.95,79.97,8622.0,79.98,80.02,79.95,79.97,8622.0
2021-03-22 13:30:00,79.99,80.06,79.99,80.03,21760.0,79.99,80.06,79.99,80.03,21760.0
2021-03-22 13:35:00,80.06,80.08,79.97,80.0,22634.0,80.06,80.08,79.97,80.0,22634.0
2021-03-22 13:40:00,79.99,80.02,79.95,80.01,7308.0,79.99,80.02,79.95,80.01,7308.0
2021-03-22 13:45:00,80.0,80.02,79.97,80.01,8195.0,80.0,80.02,79.97,80.01,8195.0
2021-03-22 13:50:00,80.0,80.07,80.0,80.07,10190.0,80.0,80.07,80.0,80.07,10190.0
2021-03-22 13:55:00,80.06,80.08,79.99,80.02,10746.0,80.06,80.08,79.99,80.02,10746.0
2021-03-22 14:00:00,80.03,80.04,79.97,79.99,14137.0,80.03,80.04,79.97,79.99,14137.0
2021-03-22 14:05:00,80.0,80.09,80.0,80.04,14884.0,80.0,80.09,80.0,80.04,14884.0
2021-03-22 14:10:00,80.02,80.05,80.0,80.02,12571.0,80.02,80.05,80.0,80.02,12571.0
2021-03-22 14:15:00,80.02,80.04,79.92,79.94,25027.0,80.02,80.04,79.92,79.94,25027.0
2021-03-22 14:20:00,79.92,79.93,79.81,79.81,15187.0,79.92,79.93,79.81,79.81,15187.0
2021-03-22 14:25:00,79.82,79.88,79.69,79.75,16623.0,79.82,79.88,79.69,79.75,16623.0
2021-03-22 14:30:00,79.77,79.91,79.77,79.89,10358.0,79.77,79.91,79.77,79.89,10358.0
2021-03-22 14:35:00,79.88,80.04,79.88,80.01,6212.0,79.88,80.04,79.88,80.01,6212.0
2021-03-22 14:40:00,80.01,80.14,80.01,80.03,13519.0,80.01,80.14,80.01,80.03,13519.0
2021-03-22 14:45:00,80.05,80.06,79.97,80.0,9508.0,80.05,80.06,79.97,80.0,9508.0
2021-03-22 14:50:00,79.99,80.02,79.91,79.91,7556.0,79.99,80.02,79.91,79.91,7556.0
2021-03-22 14:55:00,79.9,80.04,79.9,80.0,11857.0,79.9,80.04,79.9,80.0,11857.0
2021-03-22 15:00:00,80.0,80.02,79.92,79.97,12810.0,80.0,80.02,79.92,79.97,12810.0
2021-03-22 15:05:00,79.99,79.99,79.91,79.94,13150.0,79.99,79.99,79.91,79.94,13150.0
2021-03-22 15:10:00,79.92,79.92,79.77,79.78,15438.0,79.92,79.92,79.77,79.78,15438.0
2021-03-22 15:15:00,79.77,79.79,79.66,79.69,20368.0,79.77,79.79,79.66,79.69,20368.0
2021-03-22 15:20:00,79.7,79.72,79.55,79.61,25600.0,79.7,79.72,79.55,79.61,25600.0
2021-03-22 15:25:00,79.61,79.66,79.43,79.48,67665.0,79.61,79.66,79.43,79.48,67665.0
2021-03-22 15:30:00,79.47,79.57,79.45,79.51,38038.0,79.47,79.57,79.45,79.51,38038.0
2021-03-22 15:35:00,79.52,79.65,79.51,79.59,22428.0,79.52,79.65,79.51,79.59,22428.0
2021-03-22 15:40:00,79.58,79.65,79.51,79.51,26629.0,79.58,79.65,79.51,79.51,26629.0
2021-03-22 15:45:00,79.51,79.55,79.41,79.5,30737.0,79.51,79.55,79.41,79.5,30737.0
2021-03-22 15:50:00,79.5,79.55,79.47,79.53,61195.0,79.5,79.55,79.47,79.53,61195.0
2021-03-22 15:55:00,79.52,79.68,79.45,79.67,149840.0,79.52,79.68,79.45,79.67,149840.0
2021-03-23 09:30:00,79.69,80.12,79.65,80.09,81303.0,79.69,80.12,79.65,80.09,81303.0
2021-03-23 09:35:00,80.04,80.04,79.75,79.75,17771.0,80.04,80.04,79.75,79.75,17771.0
2021-03-23 09:40:00,79.79,79.84,79.53,79.53,17809.0,79.79,79.84,79.53,79.53,17809.0
2021-03-23 09:45:00,79.56,79.62,79.35,79.61,18558.0,79.56,79.62,79.35,79.61,18558.0
2021-03-23 09:50:00,79.56,79.58,79.32,79.33,8146.0,79.56,79.58,79.32,79.33,8146.0
2021-03-23 09:55:00,79.4,79.43,79.33,79.42,12047.0,79.4,79.43,79.33,79.42,12047.0
2021-03-23 10:00:00,79.44,79.44,79.32,79.32,14131.0,79.44,79.44,79.32,79.32,14131.0
2021-03-23 10:05:00,79.31,79.65,79.31,79.62,21485.0,79.31,79.65,79.31,79.62,21485.0
2021-03-23 10:10:00,79.62,79.75,79.6,79.75,10235.0,79.62,79.75,79.6,79.75,10235.0
2021-03-23 10:15:00,79.75,79.91,79.65,79.65,47033.0,79.75,79.91,79.65,79.65,47033.0
2021-03-23 10:20:00,79.69,79.92,79.68,79.92,10916.0,79.69,79.92,79.68,79.92,10916.0
2021-03-23 10:25:00,79.91,80.15,79.91,80.05,26510.0,79.91,80.15,79.91,80.05,26510.0
2021-03-23 10:30:00,80.08,80.16,79.98,80.08,38873.0,80.08,80.16,79.98,80.08,38873.0
2021-03-23 10:35:00,80.06,80.11,79.99,80.05,13604.0,80.06,80.11,79.99,80.05,13604.0
2021-03-23 10:40:00,80.05,80.25,79.99,80.15,31786.0,80.05,80.25,79.99,80.15,31786.0
2021-03-23 10:45:00,80.15,80.35,80.15,80.3,10193.0,80.15,80.35,80.15,80.3,10193.0
2021-03-23 10:50:00,80.35,80.61,80.33,80.56,41651.0,80.35,80.61,80.33,80.56,41651.0
2021-03-23 10:55:00,80.57,80.61,80.39,80.49,22318.0,80.57,80.61,80.39,80.49,22318.0
2021-03-23 11:00:00,80.52,80.65,80.47,80.47,12927.0,80.52,80.65,80.47,80.47,12927.0
2021-03-23 11:05:00,80.49,80.74,80.46,80.73,14743.0,80.49,80.74,80.46,80.73,14743.0
2021-03-23 11:10:00,80.75,80.81,80.72,80.76,13978.0,80.75,80.81,80.72,80.76,13978.0
2021-03-23 11:15:00,80.76,80.76,80.57,80.62,11744.0,80.76,80.76,80.57,80.62,11744.0
2021-03-23 11:20:00,80.61,80.64,80.46,80.46,24893.0,80.61,80.64,80.46,80.46,24893.0
2021-03-23 11:25:00,80.46,80.48,80.29,80.44,17783.0,80.46,80.48,80.29,80.44,17783.0
2021-03-23 11:30:00,80.42,80.57,80.41,80.55,20155.0,80.42,80.57,80.41,80.55,20155.0
2021-03-23 11:35:00,80.55,80.59,80.46,80.5,17465.0,80.55,80.59,80.46,80.5,17465.0
2021-03-23 11:40:00,80.48,80.51,80.43,80.44,12371.0,80.48,80.51,80.43,80.44,12371.0
2021-03-23 11:45:00,80.46,80.53,80.43,80.43,9903.0,80.46,80.53,80.43,80.43,9903.0
2021-03-23 11:50:00,80.45,80.47,80.39,80.39,15328.0,80.45,80.47,80.39,80.39,15328.0
2021-03-23 11:55:00,80.36,80.47,80.33,80.43,15279.0,80.36,80.47,80.33,80.43,15279.0
2021-03-23 12:00:00,80.42,80.49,80.37,80.42,33588.0,80.42,80.49,80.37,80.42,33588.0
2021-03-23 12:05:00,80.42,80.43,80.24,80.39,14685.0,80.42,80.43,80.24,80.39,14685.0
2021-03-23 12:10:00,80.36,80.39,80.22,80.24,20282.0,80.36,80.39,80.22,80.24,20282.0
2021-03-23 12:15:00,80.23,80.31,80.22,80.29,17104.0,80.23,80.31,80.22,80.29,17104.0
2021-03-23 12:20:00,80.31,80.31,80.24,80.3,16653.0,80.31,80.31,80.24,80.3,16653.0
2021-03-23 12:25:00,80.29,80.31,80.16,80.21,19525.0,80.29,80.31,80.16,80.21,19525.0
2021-03-23 12:30:00,80.23,80.26,80.15,80.16,15362.0,80.23,80.26,80.15,80.16,15362.0
2021-03-23 12:35:00,80.19,80.22,80.17,80.2,15878.0,80.19,80.22,80.17,80.2,15878.0
2021-03-23 12:40:00,80.21,80.22,80.14,80.2,8904.0,80.21,80.22,80.14,80.2,8904.0
2021-03-23 12:45:00,80.22,80.22,80.12,80.14,9125.0,80.22,80.22,80.12,80.14,9125.0
2021-03-23 12:50:00,80.14,80.18,80.11,80.14,4996.0,80.14,80.18,80.11,80.14,4996.0
2021-03-23 12:55:00,80.14,80.21,80.12,80.18,9262.0,80.14,80.21,80.12,80.18,9262.0
2021-03-23 13:00:00,80.18,80.2,80.15,80.2,7001.0,80.18,80.2,80.15,80.2,7001.0
2021-03-23 13:05:00,80.2,80.21,80.14,80.16,9397.0,80.2,80.21,80.14,80.16,9397.0
2021-03-23 13:10:00,80.16,80.18,80.08,80.14,8031.0,80.16,80.18,80.08,80.14,8031.0
2021-03-23 13:15:00,80.15,80.18,80.09,80.14,9309.0,80.15,80.18,80.09,80.14,9309.0
2021-03-23 13:20:00,80.14,80.14,79.99,80.09,27866.0,80.14,80.14,79.99,80.09,27866.0
2021-03-23 13:25:00,80.1,80.12,80.03,80.07,4874.0,80.1,80.12,80.03,80.07,4874.0
2021-03-23 13:30:00,80.06,80.24,80.05,80.24,14233.0,80.06,80.24,80.05,80.24,14233.0
2021-03-23 13:35:00,80.22,80.23,80.16,80.17,13130.0,80.22,80.23,80.16,80.17,13130.0
2021-03-23 13:40:00,80.17,80.31,80.16,80.26,21648.0,80.17,80.31,80.16,80.26,21648.0
2021-03-23 13:45:00,80.29,80.38,80.22,80.37,27523.0,80.29,80.38,80.22,80.37,27523.0
2021-03-23 13:50:00,80.35,80.39,80.33,80.37,10590.0,80.35,80.39,80.33,80.37,10590.0
2021-03-23 13:55:00,80.36,80.38,80.27,80.3,11137.0,80.36,80.38,80.27,80.3,11137.0
2021-03-23 14:00:00,80.29,80.36,80.24,80.3,10757.0,80.29,80.36,80.24,80.3,10757.0
2021-03-23 14:05:00,80.31,80.32,80.24,80.26,8102.0,80.31,80.32,80.24,80.26,8102.0
2021-03-23 14:10:00,80.26,80.29,80.23,80.25,45994.0,80.26,80.29,80.23,80.25,45994.0
2021-03-23 14:15:00,80.24,80.26,80.16,80.25,23226.0,80.24,80.26,80.16,80.25,23226.0
2021-03-23 14:20:00,80.25,80.26,80.2,80.24,71587.0,80.25,80.26,80.2,80.24,71587.0
2021-03-23 14:25:00,80.25,80.27,80.18,80.19,20321.0,80.25,80.27,80.18,80.19,20321.0
2021-03-23 14:30:00,80.19,80.2,80.05,80.08,14637.0,80.19,80.2,80.05,80.08,14637.0
2021-03-23 14:35:00,80.1,80.12,80.03,80.1,16783.0,80.1,80.12,80.03,80.1,16783.0
2021-03-23 14:40:00,80.1,80.11,79.97,80.05,24130.0,80.1,80.11,79.97,80.05,24130.0
2021-03-23 14:45:00,80.05,80.16,80.05,80.15,22145.0,80.05,80.16,80.05,80.15,22145.0
2021-03-23 14:50:00,80.14,80.23,80.11,80.18,8091.0,80.14,80.23,80.11,80.18,8091.0
2021-03-23 14:55:00,80.18,80.18,79.93,79.94,19218.0,80.18,80.18,79.93,79.94,19218.0
2021-03-23 15:00:00,79.94,79.95,79.82,79.83,18176.0,79.94,79.95,79.82,79.83,18176.0
2021-03-23 15:05:00,79.84,79.9,79.74,79.77,22310.0,79.84,79.9,79.74,79.77,22310.0
2021-03-23 15:10:00,79.77,79.78,79.64,79.65,23056.0,79.77,79.78,79.64,79.65,23056.0
2021-03-23 15:15:00,79.66,79.78,79.63,79.76,19442.0,79.66,79.78,79.63,79.76,19442.0
2021-03-23 15:20:00,79.75,79.76,79.61,79.63,23879.0,79.75,79.76,79.61,79.63,23879.0
2021-03-23 15:25:00,79.61,79.67,79.5,79.62,45813.0,79.61,79.67,79.5,79.62,45813.0
2021-03-23 15:30:00,79.61,79.84,79.6,79.78,27107.0,79.61,79.84,79.6,79.78,27107.0
2021-03-23 15:35:00,79.78,79.81,79.69,79.72,24424.0,79.78,79.81,79.69,79.72,24424.0
2021-03-23 15:40:00,79.75,79.78,79.63,79.67,38568.0,79.75,79.78,79.63,79.67,38568.0
2021-03-23 15:45:00,79.67,79.78,79.65,79.73,17486.0,79.67,79.78,79.65,79.73,17486.0
2021-03-23 15:50:00,79.73,79.76,79.55,79.71,31627.0,79.73,79.76,79.55,79.71,31627.0
2021-03-23 15:55:00,79.7,79.9,79.7,79.8,77015.0,79.7,79.9,79.7,79.8,77015.0
2021-03-24 09:30:00,80.0,80.37,79.85,80.26,67936.0,80.0,80.37,79.85,80.26,67936.0
2021-03-24 09:35:00,80.28,80.36,80.12,80.16,12968.0,80.28,80.36,80.12,80.16,12968.0
2021-03-24 09:40:00,80.17,80.17,79.91,79.91,8347.0,80.17,80.17,79.91,79.91,8347.0
2021-03-24 09:45:00,79.94,80.21,79.94,80.13,14250.0,79.94,80.21,79.94,80.13,14250.0
2021-03-24 09:50:00,80.11,80.21,80.07,80.12,24226.0,80.11,80.21,80.07,80.12,24226.0
2021-03-24 09:55:00,80.16,80.2,80.06,80.11,12484.0,80.16,80.2,80.06,80.11,12484.0
2021-03-24 10:00:00,80.1,80.13,80.0,80.1,15832.0,80.1,80.13,80.0,80.1,15832.0
2021-03-24 10:05:00,80.11,80.12,80.06,80.1,17542.0,80.11,80.12,80.06,80.1,17542.0
2021-03-24 10:10:00,80.08,80.08,79.85,79.9,23104.0,80.08,80.08,79.85,79.9,23104.0
2021-03-24 10:15:00,79.88,79.88,79.71,79.83,21581.0,79.88,79.88,79.71,79.83,21581.0
2021-03-24 10:20:00,79.84,79.98,79.84,79.9,19498.0,79.84,79.98,79.84,79.9,19498.0
2021-03-24 10:25:00,79.87,79.87,79.66,79.85,23911.0,79.87,79.87,79.66,79.85,23911.0
2021-03-24 10:30:00,79.87,80.04,79.85,79.93,42946.0,79.87,80.04,79.85,79.93,42946.0
2021-03-24 10:35:00,79.95,80.08,79.88,80.02,16256.0,79.95,80.08,79.88,80.02,16256.0
2021-03-24 10:40:00,80.04,80.28,80.03,80.26,26358.0,80.04,80.28,80.03,80.26,26358.0
2021-03-24 10:45:00,80.26,80.39,80.22,80.33,50664.0,80.26,80.39,80.22,80.33,50664.0
2021-03-24 10:50:00,80.35,80.54,80.3,80.54,68550.0,80.35,80.54,80.3,80.54,68550.0
2021-03-24 10:55:00,80.53,80.67,80.46,80.46,27079.0,80.53,80.67,80.46,80.46,27079.0
2021-03-24 11:00:00,80.49,80.54,80.41,80.51,43847.0,80.49,80.54,80.41,80.51,43847.0
2021-03-24 11:05:00,80.5,80.62,80.5,80.52,22211.0,80.5,80.62,80.5,80.52,22211.0
2021-03-24 11:10:00,80.5,80.6,80.5,80.59,20023.0,80.5,80.6,80.5,80.59,20023.0
2021-03-24 11:15:00,80.6,80.61,80.56,80.57,15506.0,80.6,80.61,80.56,80.57,15506.0
2021-03-24 11:20:00,80.56,80.57,80.46,80.48,20182.0,80.56,80.57,80.46,80.48,20182.0
2021-03-24 11:25:00,80.49,80.61,80.49,80.61,11309.0,80.49,80.61,80.49,80.61,11309.0
2021-03-24 11:30:00,80.6,80.62,80.54,80.61,20475.0,80.6,80.62,80.54,80.61,20475.0
2021-03-24 11:35:00,80.61,80.61,80.4,80.49,44698.0,80.61,80.61,80.4,80.49,44698.0
2021-03-24 11:40:00,80.47,80.64,80.47,80.64,15430.0,80.47,80.64,80.47,80.64,15430.0
2021-03-24 11:45:00,80.65,80.72,80.53,80.55,8429.0,80.65,80.72,80.53,80.55,8429.0
2021-03-24 11:50:00,80.54,80.57,80.48,80.56,15951.0,80.54,80.57,80.48,80.56,15951.0
2021-03-24 11:55:00,80.57,80.68,80.54,80.68,15149.0,80.57,80.68,80.54,80.68,15149.0
2021-03-24 12:00:00,80.71,80.89,80.69,80.87,25744.0,80.71,80.89,80.69,80.87,25744.0
2021-03-24 12:05:00,80.87,80.93,80.84,80.91,14412.0,80.87,80.93,80.84,80.91,14412.0
2021-03-24 12:10:00,80.91,80.91,80.66,80.66,26675.0,80.91,80.91,80.66,80.66,26675.0
2021-03-24 12:15:00,80.67,80.71,80.57,80.67,19402.0,80.67,80.71,80.57,80.67,19402.0
2021-03-24 12:20:00,80.7,80.75,80.69,80.72,6304.0,80.7,80.75,80.69,80.72,6304.0
2021-03-24 12:25:00,80.73,80.75,80.66,80.75,8866.0,80.73,80.75,80.66,80.75,8866.0
2021-03-24 12:30:00,80.75,80.76,80.71,80.74,12024.0,80.75,80.76,80.71,80.74,12024.0
2021-03-24 12:35:00,80.75,80.75,80.69,80.69,14590.0,80.75,80.75,80.69,80.69,14590.0
2021-03-24 12:40:00,80.71,80.72,80.57,80.6,10195.0,80.71,80.72,80.57,80.6,10195.0
2021-03-24 12:45:00,80.61,80.61,80.34,80.38,31485.0,80.61,80.61,80.34,80.38,31485.0
2021-03-24 12:50:00,80.38,80.43,80.36,80.37,9371.0,80.38,80.43,80.36,80.37,9371.0
2021-03-24 12:55:00,80.38,80.38,80.31,80.34,13165.0,80.38,80.38,80.31,80.34,13165.0
2021-03-24 13:00:00,80.34,80.39,80.24,80.38,8834.0,80.34,80.39,80.24,80.38,8834.0
2021-03-24 13:05:00,80.37,80.38,80.22,80.28,9834.0,80.37,80.38,80.22,80.28,9834.0
2021-03-24 13:10:00,80.28,80.29,80.22,80.23,18643.0,80.28,80.29,80.22,80.23,18643.0
2021-03-24 13:15:00,80.22,80.23,80.02,80.07,38103.0,80.22,80.23,80.02,80.07,38103.0
2021-03-24 13:20:00,80.08,80.2,80.02,80.14,27486.0,80.08,80.2,80.02,80.14,27486.0
2021-03-24 13:25:00,80.16,80.23,80.14,80.21,11669.0,80.16,80.23,80.14,80.21,11669.0
2021-03-24 13:30:00,80.19,80.24,80.17,80.19,11304.0,80.19,80.24,80.17,80.19,11304.0
2021-03-24 13:35:00,80.18,80.24,80.17,80.21,6492.0,80.18,80.24,80.17,80.21,6492.0
2021-03-24 13:40:00,80.19,80.21,80.02,80.03,17630.0,80.19,80.21,80.02,80.03,17630.0
2021-03-24 13:45:00,80.04,80.16,80.01,80.14,11819.0,80.04,80.16,80.01,80.14,11819.0
2021-03-24 13:50:00,80.17,80.22,80.12,80.16,14600.0,80.17,80.22,80.12,80.16,14600.0
2021-03-24 13:55:00,80.16,80.26,80.13,80.24,65485.0,80.16,80.26,80.13,80.24,65485.0
2021-03-24 14:00:00,80.24,80.27,80.2,80.27,24495.0,80.24,80.27,80.2,80.27,24495.0
2021-03-24 14:05:00,80.27,80.27,80.19,80.21,11863.0,80.27,80.27,80.19,80.21,11863.0
2021-03-24 14:10:00,80.22,80.31,80.21,80.27,21150.0,80.22,80.31,80.21,80.27,21150.0
2021-03-24 14:15:00,80.27,80.36,80.27,80.33,17077.0,80.27,80.36,80.27,80.33,17077.0
2021-03-24 14:20:00,80.35,80.37,80.32,80.32,13428.0,80.35,80.37,80.32,80.32,13428.0
2021-03-24 14:25:00,80.32,80.35,80.19,80.19,11101.0,80.32,80.35,80.19,80.19,11101.0
2021-03-24 14:30:00,80.19,80.24,80.13,80.24,14635.0,80.19,80.24,80.13,80.24,14635.0
2021-03-24 14:35:00,80.21,80.26,80.18,80.21,18570.0,80.21,80.26,80.18,80.21,18570.0
2021-03-24 14:40:00,80.21,80.27,80.2,80.24,13772.0,80.21,80.27,80.2,80.24,13772.0
2021-03-24 14:45:00,80.23,80.45,80.23,80.44,16726.0,80.23,80.45,80.23,80.44,16726.0
2021-03-24 14:50:00,80.44,80.48,80.35,80.36,16204.0,80.44,80.48,80.35,80.36,16204.0
2021-03-24 14:55:00,80.36,80.48,80.36,80.4,11293.0,80.36,80.48,80.36,80.4,11293.0
2021-03-24 15:00:00,80.41,80.46,80.35,80.4,18917.0,80.41,80.46,80.35,80.4,18917.0
2021-03-24 15:05:00,80.39,80.47,80.37,80.47,12600.0,80.39,80.47,80.37,80.47,12600.0
2021-03-24 15:10:00,80.47,80.48,80.34,80.38,15874.0,80.47,80.48,80.34,80.38,15874.0
2021-03-24 15:15:00,80.36,80.41,80.31,80.4,14050.0,80.36,80.41,80.31,80.4,14050.0
2021-03-24 15:20:00,80.4,80.4,80.28,80.37,15393.0,80.4,80.4,80.28,80.37,15393.0
2021-03-24 15:25:00,80.36,80.46,80.34,80.37,23214.0,80.36,80.46,80.34,80.37,23214.0
2021-03-24 15:30:00,80.37,80.39,80.27,80.29,25795.0,80.37,80.39,80.27,80.29,25795.0
2021-03-24 15:35:00,80.29,80.38,80.27,80.32,27142.0,80.29,80.38,80.27,80.32,27142.0
2021-03-24 15:40:00,80.33,80.39,80.3,80.34,33107.0,80.33,80.39,80.3,80.34,33107.0
2021-03-24 15:45:00,80.33,80.51,80.3,80.51,36501.0,80.33,80.51,80.3,80.51,36501.0
2021-03-24 15:50:00,80.5,80.52,80.41,80.43,63977.0,80.5,80.52,80.41,80.43,63977.0
2021-03-24 15:55:00,80.44,80.44,80.21,80.22,107534.0,80.44,80.44,80.21,80.22,107534.0
2021-03-25 09:30:00,80.33,80.48,80.0,80.22,56776.0,80.33,80.48,80.0,80.22,56776.0
2021-03-25 09:35:00,80.22,80.8,80.16,80.67,22904.0,80.22,80.8,80.16,80.67,22904.0
2021-03-25 09:40:00,80.6,80.6,80.3,80.3,19052.0,80.6,80.6,80.3,80.3,19052.0
2021-03-25 09:45:00,80.29,80.32,79.98,80.06,8120.0,80.29,80.32,79.98,80.06,8120.0
2021-03-25 09:50:00,80.04,80.08,79.92,80.08,23517.0,80.04,80.08,79.92,80.08,23517.0
2021-03-25 09:55:00,80.05,80.09,79.9,80.0,14447.0,80.05,80.09,79.9,80.0,14447.0
2021-03-25 10:00:00,79.95,80.04,79.78,79.89,32917.0,79.95,80.04,79.78,79.89,32917.0
2021-03-25 10:05:00,79.89,79.92,79.74,79.76,23793.0,79.89,79.92,79.74,79.76,23793.0
2021-03-25 10:10:00,79.78,79.81,79.47,79.47,22616.0,79.78,79.81,79.47,79.47,22616.0
2021-03-25 10:15:00,79.51,79.63,79.46,79.61,8943.0,79.51,79.63,79.46,79.61,8943.0
2021-03-25 10:20:00,79.64,79.75,79.62,79.73,13550.0,79.64,79.75,79.62,79.73,13550.0
2021-03-25 10:25:00,79.71,79.77,79.48,79.59,16816.0,79.71,79.77,79.48,79.59,16816.0
2021-03-25 10:30:00,79.59,79.63,79.48,79.6,19592.0,79.59,79.63,79.48,79.6,19592.0
2021-03-25 10:35:00,79.62,79.71,79.55,79.6,22314.0,79.62,79.71,79.55,79.6,22314.0
2021-03-25 10:40:00,79.6,79.6,79.44,79.52,35878.0,79.6,79.6,79.44,79.52,35878.0
2021-03-25 10:45:00,79.55,79.61,79.43,79.47,19972.0,79.55,79.61,79.43,79.47,19972.0
2021-03-25 10:50:00,79.48,79.6,79.44,79.52,25376.0,79.48,79.6,79.44,79.52,25376.0
2021-03-25 10:55:00,79.47,79.62,79.4,79.57,44010.0,79.47,79.62,79.4,79.57,44010.0
2021-03-25 11:00:00,79.55,79.64,79.41,79.41,17457.0,79.55,79.64,79.41,79.41,17457.0
2021-03-25 11:05:00,79.4,79.59,79.3,79.56,21057.0,79.4,79.59,79.3,79.56,21057.0
2021-03-25 11:10:00,79.59,79.74,79.57,79.67,16395.0,79.59,79.74,79.57,79.67,16395.0
2021-03-25 11:15:00,79.67,79.72,79.57,79.68,17424.0,79.67,79.72,79.57,79.68,17424.0
2021-03-25 11:20:00,79.68,79.72,79.49,79.51,14867.0,79.68,79.72,79.49,79.51,14867.0
2021-03-25 11:25:00,79.5,79.67,79.47,79.62,17882.0,79.5,79.67,79.47,79.62,17882.0
2021-03-25 11:30:00,79.63,79.81,79.61,79.77,13521.0,79.63,79.81,79.61,79.77,13521.0
2021-03-25 11:35:00,79.76,79.86,79.74,79.81,23839.0,79.76,79.86,79.74,79.81,23839.0
2021-03-25 11:40:00,79.83,79.88,79.75,79.78,22437.0,79.83,79.88,79.75,79.78,22437.0
2021-03-25 11:45:00,79.8,79.86,79.58,79.7,161825.0,79.8,79.86,79.58,79.7,161825.0
2021-03-25 11:50:00,79.7,79.7,79.5,79.65,23107.0,79.7,79.7,79.5,79.65,23107.0
2021-03-25 11:55:00,79.65,80.11,79.64,80.03,23415.0,79.65,80.11,79.64,80.03,23415.0
2021-03-25 12:00:00,79.98,80.19,79.94,80.18,22907.0,79.98,80.19,79.94,80.18,22907.0
2021-03-25 12:05:00,80.19,80.28,80.15,80.24,15998.0,80.19,80.28,80.15,80.24,15998.0
2021-03-25 12:10:00,80.26,80.3,80.09,80.23,43810.0,80.26,80.3,80.09,80.23,43810.0
2021-03-25 12:15:00,80.26,80.34,80.23,80.31,33450.0,80.26,80.34,80.23,80.31,33450.0
2021-03-25 12:20:00,80.28,80.34,80.23,80.33,16880.0,80.28,80.34,80.23,80.33,16880.0
2021-03-25 12:25:00,80.32,80.36,80.17,80.18,15632.0,80.32,80.36,80.17,80.18,15632.0
2021-03-25 12:30:00,80.2,80.28,80.18,80.2,15574.0,80.2,80.28,80.18,80.2,15574.0
2021-03-25 12:35:00,80.19,80.2,80.07,80.11,10369.0,80.19,80.2,80.07,80.11,10369.0
2021-03-25 12:40:00,80.09,80.28,80.07,80.23,9512.0,80.09,80.28,80.07,80.23,9512.0
2021-03-25 12:45:00,80.22,80.32,80.12,80.16,12417.0,80.22,80.32,80.12,80.16,12417.0
2021-03-25 12:50:00,80.16,80.23,80.05,80.23,9277.0,80.16,80.23,80.05,80.23,9277.0
2021-03-25 12:55:00,80.23,80.26,80.16,80.21,11706.0,80.23,80.26,80.16,80.21,11706.0
2021-03-25 13:00:00,80.19,80.28,80.1,80.28,16622.0,80.19,80.28,80.1,80.28,16622.0
2021-03-25 13:05:00,80.28,80.3,80.22,80.27,49003.0,80.28,80.3,80.22,80.27,49003.0
2021-03-25 13:10:00,80.26,80.32,80.24,80.32,43469.0,80.26,80.32,80.24,80.32,43469.0
2021-03-25 13:15:00,80.32,80.36,80.24,80.25,52064.0,80.32,80.36,80.24,80.25,52064.0
2021-03-25 13:20:00,80.26,80.29,80.12,80.14,18702.0,80.26,80.29,80.12,80.14,18702.0
2021-03-25 13:25:00,80.12,80.23,80.09,80.23,30867.0,80.12,80.23,80.09,80.23,30867.0
2021-03-25 13:30:00,80.23,80.3,80.14,80.18,17485.0,80.23,80.3,80.14,80.18,17485.0
2021-03-25 13:35:00,80.19,80.19,80.01,80.07,66071.0,80.19,80.19,80.01,80.07,66071.0
2021-03-25 13:40:00,80.07,80.1,80.01,80.07,18715.0,80.07,80.1,80.01,80.07,18715.0
2021-03-25 13:45:00,80.06,80.09,79.94,79.98,8496.0,80.06,80.09,79.94,79.98,8496.0
2021-03-25 13:50:00,79.98,80.01,79.92,79.94,11266.0,79.98,80.01,79.92,79.94,11266.0
2021-03-25 13:55:00,79.95,79.99,79.9,79.92,10158.0,79.95,79.99,79.9,79.92,10158.0
2021-03-25 14:00:00,79.93,79.96,79.84,79.94,10730.0,79.93,79.96,79.84,79.94,10730.0
2021-03-25 14:05:00,79.93,80.02,79.91,79.96,8142.0,79.93,80.02,79.91,79.96,8142.0
2021-03-25 14:10:00,79.97,80.04,79.93,79.97,14268.0,79.97,80.04,79.93,79.97,14268.0
2021-03-25 14:15:00,79.98,79.99,79.88,79.97,19346.0,79.98,79.99,79.88,79.97,19346.0
2021-03-25 14:20:00,79.98,80.03,79.88,79.93,20201.0,79.98,80.03,79.88,79.93,20201.0
2021-03-25 14:25:00,79.92,79.92,79.71,79.75,15049.0,79.92,79.92,79.71,79.75,15049.0
2021-03-25 14:30:00,79.77,79.86,79.75,79.85,9743.0,79.77,79.86,79.75,79.85,9743.0
2021-03-25 14:35:00,79.86,80.06,79.85,80.02,49297.0,79.86,80.06,79.85,80.02,49297.0
2021-03-25 14:40:00,80.02,80.04,79.95,80.04,17058.0,80.02,80.04,79.95,80.04,17058.0
2021-03-25 14:45:00,80.05,80.18,80.0,80.18,15732.0,80.05,80.18,80.0,80.18,15732.0
2021-03-25 14:50:00,80.17,80.35,80.17,80.34,18662.0,80.17,80.35,80.17,80.34,18662.0
2021-03-25 14:55:00,80.33,80.39,80.22,80.39,13296.0,80.33,80.39,80.22,80.39,13296.0
2021-03-25 15:00:00,80.4,80.5,80.39,80.49,11544.0,80.4,80.5,80.39,80.49,11544.0
2021-03-25 15:05:00,80.52,80.53,80.37,80.39,13991.0,80.52,80.53,80.37,80.39,13991.0
2021-03-25 15:10:00,80.39,80.47,80.36,80.4,18298.0,80.39,80.47,80.36,80.4,18298.0
2021-03-25 15:15:00,80.41,80.53,80.36,80.37,23699.0,80.41,80.53,80.36,80.37,23699.0
2021-03-25 15:20:00,80.36,80.39,80.24,80.29,22312.0,80.36,80.39,80.24,80.29,22312.0
2021-03-25 15:25:00,80.28,80.3,80.22,80.29,20541.0,80.28,80.3,80.22,80.29,20541.0
2021-03-25 15:30:00,80.28,80.51,80.28,80.44,28097.0,80.28,80.51,80.28,80.44,28097.0
2021-03-25 15:35:00,80.45,80.5,80.38,80.45,16188.0,80.45,80.5,80.38,80.45,16188.0
2021-03-25 15:40:00,80.46,80.54,80.46,80.51,28304.0,80.46,80.54,80.46,80.51,28304.0
2021-03-25 15:45:00,80.52,80.54,80.42,80.45,37562.0,80.52,80.54,80.42,80.45,37562.0
2021-03-25 15:50:00,80.46,80.74,80.46,80.63,54328.0,80.46,80.74,80.46,80.63,54328.0
2021-03-25 15:55:00,80.64,80.65,80.48,80.57,102019.0,80.64,80.65,80.48,80.57,102019.0
2021-03-26 09:30:00,80.75,80.94,80.44,80.45,26906.0,80.75,80.94,80.44,80.45,26906.0
2021-03-26 09:35:00,80.46,80.52,80.31,80.38,5941.0,80.46,80.52,80.31,80.38,5941.0
2021-03-26 09:40:00,80.56,80.59,80.36,80.39,17841.0,80.56,80.59,80.36,80.39,17841.0
2021-03-26 09:45:00,80.34,80.71,80.34,80.53,37705.0,80.34,80.71,80.34,80.53,37705.0
2021-03-26 09:50:00,80.56,80.68,80.44,80.68,11704.0,80.56,80.68,80.44,80.68,11704.0
2021-03-26 09:55:00,80.66,80.73,80.58,80.73,14008.0,80.66,80.73,80.58,80.73,14008.0
2021-03-26 10:00:00,80.75,81.02,80.75,81.01,63576.0,80.75,81.02,80.75,81.01,63576.0
2021-03-26 10:05:00,80.99,80.99,80.82,80.84,22010.0,80.99,80.99,80.82,80.84,22010.0
2021-03-26 10:10:00,80.88,80.89,80.64,80.72,29916.0,80.88,80.89,80.64,80.72,29916.0
2021-03-26 10:15:00,80.72,80.72,80.31,80.31,34532.0,80.72,80.72,80.31,80.31,34532.0
2021-03-26 10:20:00,80.31,80.5,80.27,80.46,17252.0,80.31,80.5,80.27,80.46,17252.0
2021-03-26 10:25:00,80.42,80.47,80.31,80.47,11709.0,80.42,80.47,80.31,80.47,11709.0
2021-03-26 10:30:00,80.48,80.58,80.46,80.5,15682.0,80.48,80.58,80.46,80.5,15682.0
2021-03-26 10:35:00,80.54,80.65,80.52,80.65,9780.0,80.54,80.65,80.52,80.65,9780.0
2021-03-26 10:40:00,80.69,80.7,80.55,80.63,11308.0,80.69,80.7,80.55,80.63,11308.0
2021-03-26 10:45:00,80.65,80.68,80.41,80.52,36641.0,80.65,80.68,80.41,80.52,36641.0
2021-03-26 10:50:00,80.53,80.55,80.38,80.49,22939.0,80.53,80.55,80.38,80.49,22939.0
2021-03-26 10:55:00,80.48,80.48,80.24,80.28,14084.0,80.48,80.48,80.24,80.28,14084.0
2021-03-26 11:00:00,80.29,80.36,80.23,80.34,19085.0,80.29,80.36,80.23,80.34,19085.0
2021-03-26 11:05:00,80.37,80.41,80.25,80.29,15888.0,80.37,80.41,80.25,80.29,15888.0
2021-03-26 11:10:00,80.28,80.32,80.21,80.32,19755.0,80.28,80.32,80.21,80.32,19755.0
2021-03-26 11:15:00,80.31,80.36,80.29,80.36,12087.0,80.31,80.36,80.29,80.36,12087.0
2021-03-26 11:20:00,80.34,80.36,80.26,80.33,23347.0,80.34,80.36,80.26,80.33,23347.0
2021-03-26 11:25:00,80.35,80.42,80.27,80.32,11618.0,80.35,80.42,80.27,80.32,11618.0
2021-03-26 11:30:00,80.36,80.43,80.22,80.42,10623.0,80.36,80.43,80.22,80.42,10623.0
2021-03-26 11:35:00,80.41,80.48,80.4,80.47,16280.0,80.41,80.48,80.4,80.47,16280.0
2021-03-26 11:40:00,80.45,80.48,80.39,80.43,11604.0,80.45,80.48,80.39,80.43,11604.0
2021-03-26 11:45:00,80.44,80.46,80.35,80.36,13713.0,80.44,80.46,80.35,80.36,13713.0
2021-03-26 11:50:00,80.37,80.45,80.34,80.43,11291.0,80.37,80.45,80.34,80.43,11291.0
2021-03-26 11:55:00,80.43,80.45,80.29,80.42,20792.0,80.43,80.45,80.29,80.42,20792.0
2021-03-26 12:00:00,80.44,80.6,80.42,80.59,11340.0,80.44,80.6,80.42,80.59,11340.0
2021-03-26 12:05:00,80.6,80.71,80.6,80.65,13731.0,80.6,80.71,80.6,80.65,13731.0
2021-03-26 12:10:00,80.66,80.71,80.66,80.7,8852.0,80.66,80.71,80.66,80.7,8852.0
2021-03-26 12:15:00,80.71,80.81,80.68,80.7,41696.0,80.71,80.81,80.68,80.7,41696.0
2021-03-26 12:20:00,80.72,80.86,80.72,80.86,13117.0,80.72,80.86,80.72,80.86,13117.0
2021-03-26 12:25:00,80.87,80.99,80.87,80.96,17137.0,80.87,80.99,80.87,80.96,17137.0
2021-03-26 12:30:00,80.97,80.97,80.87,80.94,7173.0,80.97,80.97,80.87,80.94,7173.0
2021-03-26 12:35:00,80.94,80.95,80.88,80.92,11097.0,80.94,80.95,80.88,80.92,11097.0
2021-03-26 12:40:00,80.92,80.97,80.89,80.95,15287.0,80.92,80.97,80.89,80.95,15287.0
2021-03-26 12:45:00,80.95,81.2,80.94,81.2,23736.0,80.95,81.2,80.94,81.2,23736.0
2021-03-26 12:50:00,81.21,81.35,81.16,81.33,14811.0,81.21,81.35,81.16,81.33,14811.0
2021-03-26 12:55:00,81.34,81.38,81.22,81.26,14297.0,81.34,81.38,81.22,81.26,14297.0
2021-03-26 13:00:00,81.26,81.32,81.08,81.08,26935.0,81.26,81.32,81.08,81.08,26935.0
2021-03-26 13:05:00,81.08,81.37,81.04,81.35,27476.0,81.08,81.37,81.04,81.35,27476.0
2021-03-26 13:10:00,81.35,81.47,81.32,81.37,20483.0,81.35,81.47,81.32,81.37,20483.0
2021-03-26 13:15:00,81.37,81.38,81.29,81.33,7451.0,81.37,81.38,81.29,81.33,7451.0
2021-03-26 13:20:00,81.33,81.63,81.31,81.62,14765.0,81.33,81.63,81.31,81.62,14765.0
2021-03-26 13:25:00,81.63,81.66,81.59,81.59,13669.0,81.63,81.66,81.59,81.59,13669.0
2021-03-26 13:30:00,81.61,81.63,81.55,81.6,11371.0,81.61,81.63,81.55,81.6,11371.0
2021-03-26 13:35:00,81.58,81.62,81.5,81.5,6495.0,81.58,81.62,81.5,81.5,6495.0
2021-03-26 13:40:00,81.52,81.53,81.45,81.51,14688.0,81.52,81.53,81.45,81.51,14688.0
2021-03-26 13:45:00,81.52,81.55,81.46,81.46,15368.0,81.52,81.55,81.46,81.46,15368.0
2021-03-26 13:50:00,81.49,81.68,81.43,81.66,14515.0,81.49,81.68,81.43,81.66,14515.0
2021-03-26 13:55:00,81.66,81.7,81.6,81.66,16303.0,81.66,81.7,81.6,81.66,16303.0
2021-03-26 14:00:00,81.67,81.79,81.67,81.76,12807.0,81.67,81.79,81.67,81.76,12807.0
2021-03-26 14:05:00,81.78,81.79,81.61,81.62,14549.0,81.78,81.79,81.61,81.62,14549.0
2021-03-26 14:10:00,81.63,81.73,81.6,81.62,28082.0,81.63,81.73,81.6,81.62,28082.0
2021-03-26 14:15:00,81.62,81.69,81.53,81.68,17455.0,81.62,81.69,81.53,81.68,17455.0
2021-03-26 14:20:00,81.69,81.97,81.69,81.93,15071.0,81.69,81.97,81.69,81.93,15071.0
2021-03-26 14:25:00,81.95,82.17,81.95,82.13,36557.0,81.95,82.17,81.95,82.13,36557.0
2021-03-26 14:30:00,82.15,82.23,82.03,82.21,27556.0,82.15,82.23,82.03,82.21,27556.0
2021-03-26 14:35:00,82.21,82.25,82.04,82.11,14594.0,82.21,82.25,82.04,82.11,14594.0
2021-03-26 14:40:00,82.11,82.17,81.93,81.98,16844.0,82.11,82.17,81.93,81.98,16844.0
2021-03-26 14:45:00,82.0,82.02,81.63,81.64,17852.0,82.0,82.02,81.63,81.64,17852.0
2021-03-26 14:50:00,81.62,81.98,81.62,81.98,11871.0,81.62,81.98,81.62,81.98,11871.0
2021-03-26 14:55:00,81.94,82.03,81.83,82.0,18601.0,81.94,82.03,81.83,82.0,18601.0
2021-03-26 15:00:00,82.02,82.02,81.87,81.87,31871.0,82.02,82.02,81.87,81.87,31871.0
2021-03-26 15:05:00,81.87,81.91,81.68,81.7,19083.0,81.87,81.91,81.68,81.7,19083.0
2021-03-26 15:10:00,81.72,81.9,81.66,81.75,25497.0,81.72,81.9,81.66,81.75,25497.0
2021-03-26 15:15:00,81.75,81.78,81.56,81.69,19997.0,81.75,81.78,81.56,81.69,19997.0
2021-03-26 15:20:00,81.69,81.72,81.58,81.63,16849.0,81.69,81.72,81.58,81.63,16849.0
2021-03-26 15:25:00,81.64,81.76,81.63,81.73,33503.0,81.64,81.76,81.63,81.73,33503.0
2021-03-26 15:30:00,81.75,81.8,81.69,81.78,66311.0,81.75,81.8,81.69,81.78,66311.0
2021-03-26 15:35:00,81.77,81.9,81.72,81.86,34571.0,81.77,81.9,81.72,81.86,34571.0
2021-03-26 15:40:00,81.86,81.9,81.69,81.74,33670.0,81.86,81.9,81.69,81.74,33670.0
2021-03-26 15:45:00,81.73,81.8,81.71,81.78,44197.0,81.73,81.8,81.71,81.78,44197.0
2021-03-26 15:50:00,81.8,82.0,81.75,81.97,87267.0,81.8,82.0,81.75,81.97,87267.0
2021-03-26 15:55:00,81.97,82.41,81.97,82.29,159386.0,81.97,82.41,81.97,82.29,159386.0
2021-03-29 09:30:00,82.14,82.25,81.73,81.88,116589.0,82.14,82.25,81.73,81.88,116589.0
2021-03-29 09:35:00,81.97,82.16,81.65,82.08,23417.0,81.97,82.16,81.65,82.08,23417.0
2021-03-29 09:40:00,82.01,82.42,81.98,82.24,25425.0,82.01,82.42,81.98,82.24,25425.0
2021-03-29 09:45:00,82.29,82.51,82.17,82.42,27786.0,82.29,82.51,82.17,82.42,27786.0
2021-03-29 09:50:00,82.45,82.45,81.94,81.94,19559.0,82.45,82.45,81.94,81.94,19559.0
2021-03-29 09:55:00,81.92,81.92,81.5,81.58,18648.0,81.92,81.92,81.5,81.58,18648.0
2021-03-29 10:00:00,81.58,81.58,81.32,81.42,15645.0,81.58,81.58,81.32,81.42,15645.0
2021-03-29 10:05:00,81.42,81.61,81.35,81.41,16580.0,81.42,81.61,81.35,81.41,16580.0
2021-03-29 10:10:00,81.36,81.67,81.31,81.65,12222.0,81.36,81.67,81.31,81.65,12222.0
2021-03-29 10:15:00,81.64,81.96,81.59,81.94,22685.0,81.64,81.96,81.59,81.94,22685.0
2021-03-29 10:20:00,81.91,82.07,81.87,81.93,13226.0,81.91,82.07,81.87,81.93,13226.0
2021-03-29 10:25:00,81.94,82.08,81.82,81.82,11014.0,81.94,82.08,81.82,81.82,11014.0
2021-03-29 10:30:00,81.8,81.95,81.7,81.77,11130.0,81.8,81.95,81.7,81.77,11130.0
2021-03-29 10:35:00,81.69,81.86,81.65,81.72,12963.0,81.69,81.86,81.65,81.72,12963.0
2021-03-29 10:40:00,81.69,81.69,81.46,81.53,12710.0,81.69,81.69,81.46,81.53,12710.0
2021-03-29 10:45:00,81.56,81.58,81.47,81.47,9507.0,81.56,81.58,81.47,81.47,9507.0
2021-03-29 10:50:00,81.46,81.57,81.38,81.38,19779.0,81.46,81.57,81.38,81.38,19779.0
2021-03-29 10:55:00,81.34,81.43,81.2,81.41,10567.0,81.34,81.43,81.2,81.41,10567.0
2021-03-29 11:00:00,81.37,81.48,81.27,81.42,12092.0,81.37,81.48,81.27,81.42,12092.0
2021-03-29 11:05:00,81.44,81.46,81.35,81.45,13240.0,81.44,81.46,81.35,81.45,13240.0
2021-03-29 11:10:00,81.46,81.58,81.42,81.58,28026.0,81.46,81.58,81.42,81.58,28026.0
2021-03-29 11:15:00,81.63,81.68,81.56,81.67,11144.0,81.63,81.68,81.56,81.67,11144.0
2021-03-29 11:20:00,81.69,81.98,81.66,81.97,23728.0,81.69,81.98,81.66,81.97,23728.0
2021-03-29 11:25:00,82.0,82.14,81.87,81.94,16956.0,82.0,82.14,81.87,81.94,16956.0
2021-03-29 11:30:00,81.94,82.12,81.87,82.08,7399.0,81.94,82.12,81.87,82.08,7399.0
2021-03-29 11:35:00,82.09,82.28,82.07,82.27,6293.0,82.09,82.28,82.07,82.27,6293.0
2021-03-29 11:40:00,82.24,82.44,82.22,82.37,16067.0,82.24,82.44,82.22,82.37,16067.0
2021-03-29 11:45:00,82.37,82.42,82.29,82.4,18276.0,82.37,82.42,82.29,82.4,18276.0
2021-03-29 11:50:00,82.4,82.46,82.27,82.29,20778.0,82.4,82.46,82.27,82.29,20778.0
2021-03-29 11:55:00,82.3,82.5,82.29,82.48,10056.0,82.3,82.5,82.29,82.48,10056.0
2021-03-29 12:00:00,82.5,82.51,82.31,82.37,13200.0,82.5,82.51,82.31,82.37,13200.0
2021-03-29 12:05:00,82.36,82.36,82.11,82.11,15490.0,82.36,82.36,82.11,82.11,15490.0
2021-03-29 12:10:00,82.11,82.29,82.05,82.29,16466.0,82.11,82.29,82.05,82.29,16466.0
2021-03-29 12:15:00,82.26,82.31,82.22,82.28,13650.0,82.26,82.31,82.22,82.28,13650.0
2021-03-29 12:20:00,82.29,82.4,82.22,82.28,14668.0,82.29,82.4,82.22,82.28,14668.0
2021-03-29 12:25:00,82.28,82.57,82.26,82.54,27624.0,82.28,82.57,82.26,82.54,27624.0
2021-03-29 12:30:00,82.53,82.54,82.41,82.53,9222.0,82.53,82.54,82.41,82.53,9222.0
2021-03-29 12:35:00,82.53,82.67,82.52,82.59,8253.0,82.53,82.67,82.52,82.59,8253.0
2021-03-29 12:40:00,82.58,82.75,82.58,82.7,16250.0,82.58,82.75,82.58,82.7,16250.0
2021-03-29 12:45:00,82.69,82.76,82.68,82.75,8962.0,82.69,82.76,82.68,82.75,8962.0
2021-03-29 12:50:00,82.75,82.88,82.75,82.88,13129.0,82.75,82.88,82.75,82.88,13129.0
2021-03-29 12:55:00,82.9,82.9,82.7,82.7,9534.0,82.9,82.9,82.7,82.7,9534.0
2021-03-29 13:00:00,82.72,82.8,82.69,82.77,12960.0,82.72,82.8,82.69,82.77,12960.0
2021-03-29 13:05:00,82.77,82.8,82.71,82.72,10163.0,82.77,82.8,82.71,82.72,10163.0
2021-03-29 13:10:00,82.7,82.86,82.7,82.77,8329.0,82.7,82.86,82.7,82.77,8329.0
2021-03-29 13:15:00,82.76,82.81,82.69,82.76,9525.0,82.76,82.81,82.69,82.76,9525.0
2021-03-29 13:20:00,82.77,82.88,82.76,82.81,8307.0,82.77,82.88,82.76,82.81,8307.0
2021-03-29 13:25:00,82.82,82.84,82.68,82.73,11848.0,82.82,82.84,82.68,82.73,11848.0
2021-03-29 13:30:00,82.71,82.95,82.71,82.95,8727.0,82.71,82.95,82.71,82.95,8727.0
2021-03-29 13:35:00,82.94,82.95,82.82,82.83,7698.0,82.94,82.95,82.82,82.83,7698.0
2021-03-29 13:40:00,82.81,82.92,82.81,82.86,16334.0,82.81,82.92,82.81,82.86,16334.0
2021-03-29 13:45:00,82.87,82.97,82.84,82.95,6039.0,82.87,82.97,82.84,82.95,6039.0
2021-03-29 13:50:00,82.93,82.99,82.88,82.9,6442.0,82.93,82.99,82.88,82.9,6442.0
2021-03-29 13:55:00,82.87,82.9,82.75,82.8,8354.0,82.87,82.9,82.75,82.8,8354.0
2021-03-29 14:00:00,82.79,82.81,82.69,82.71,9074.0,82.79,82.81,82.69,82.71,9074.0
2021-03-29 14:05:00,82.7,82.77,82.7,82.75,8425.0,82.7,82.77,82.7,82.75,8425.0
2021-03-29 14:10:00,82.71,82.71,82.64,82.7,10490.0,82.71,82.71,82.64,82.7,10490.0
2021-03-29 14:15:00,82.72,82.73,82.59,82.68,9000.0,82.72,82.73,82.59,82.68,9000.0
2021-03-29 14:20:00,82.7,82.74,82.69,82.74,5507.0,82.7,82.74,82.69,82.74,5507.0
2021-03-29 14:25:00,82.74,82.98,82.74,82.95,28320.0,82.74,82.98,82.74,82.95,28320.0
2021-03-29 14:30:00,82.93,82.98,82.83,82.96,23469.0,82.93,82.98,82.83,82.96,23469.0
2021-03-29 14:35:00,82.95,82.95,82.87,82.9,17648.0,82.95,82.95,82.87,82.9,17648.0
2021-03-29 14:40:00,82.89,82.99,82.87,82.94,13187.0,82.89,82.99,82.87,82.94,13187.0
2021-03-29 14:45:00,82.94,83.09,82.9,83.05,41201.0,82.94,83.09,82.9,83.05,41201.0
2021-03-29 14:50:00,83.04,83.17,83.0,83.12,29871.0,83.04,83.17,83.0,83.12,29871.0
2021-03-29 14:55:00,83.1,83.14,83.01,83.1,42401.0,83.1,83.14,83.01,83.1,42401.0
2021-03-29 15:00:00,83.14,83.18,82.97,82.97,14941.0,83.14,83.18,82.97,82.97,14941.0
2021-03-29 15:05:00,82.99,83.03,82.92,83.0,14070.0,82.99,83.03,82.92,83.0,14070.0
2021-03-29 15:10:00,82.98,82.99,82.73,82.76,20847.0,82.98,82.99,82.73,82.76,20847.0
2021-03-29 15:15:00,82.76,82.78,82.67,82.69,10737.0,82.76,82.78,82.67,82.69,10737.0
2021-03-29 15:20:00,82.69,82.73,82.58,82.65,17494.0,82.69,82.73,82.58,82.65,17494.0
2021-03-29 15:25:00,82.67,82.76,82.67,82.74,22304.0,82.67,82.76,82.67,82.74,22304.0
2021-03-29 15:30:00,82.75,82.82,82.72,82.76,15909.0,82.75,82.82,82.72,82.76,15909.0
2021-03-29 15:35:00,82.77,82.77,82.65,82.75,34659.0,82.77,82.77,82.65,82.75,34659.0
2021-03-29 15:40:00,82.75,82.79,82.62,82.62,25343.0,82.75,82.79,82.62,82.62,25343.0
2021-03-29 15:45:00,82.62,82.75,82.57,82.72,58939.0,82.62,82.75,82.57,82.72,58939.0
2021-03-29 15:50:00,82.72,82.75,82.52,82.56,80257.0,82.72,82.75,82.52,82.56,80257.0
2021-03-29 15:55:00,82.55,82.57,82.37,82.44,148551.0,82.55,82.57,82.37,82.44,148551.0
2021-03-30 09:30:00,82.09,82.53,81.97,82.53,79369.0,82.09,82.53,81.97,82.53,79369.0
2021-03-30 09:35:00,82.52,82.6,82.31,82.48,15848.0,82.52,82.6,82.31,82.48,15848.0
2021-03-30 09:40:00,82.46,82.74,82.45,82.74,23767.0,82.46,82.74,82.45,82.74,23767.0
2021-03-30 09:45:00,82.76,82.89,82.47,82.6,39032.0,82.76,82.89,82.47,82.6,39032.0
2021-03-30 09:50:00,82.64,82.77,82.62,82.74,40511.0,82.64,82.77,82.62,82.74,40511.0
2021-03-30 09:55:00,82.74,82.78,82.57,82.63,139678.0,82.74,82.78,82.57,82.63,139678.0
2021-03-30 10:00:00,82.63,82.67,82.25,82.26,37843.0,82.63,82.67,82.25,82.26,37843.0
2021-03-30 10:05:00,82.24,82.35,82.2,82.27,24557.0,82.24,82.35,82.2,82.27,24557.0
2021-03-30 10:10:00,82.24,82.63,82.24,82.62,16538.0,82.24,82.63,82.24,82.62,16538.0
2021-03-30 10:15:00,82.58,82.6,82.41,82.42,28217.0,82.58,82.6,82.41,82.42,28217.0
2021-03-30 10:20:00,82.39,82.44,82.34,82.39,24508.0,82.39,82.44,82.34,82.39,24508.0
2021-03-30 10:25:00,82.41,82.62,82.37,82.62,53787.0,82.41,82.62,82.37,82.62,53787.0
2021-03-30 10:30:00,82.59,82.63,82.49,82.49,15842.0,82.59,82.63,82.49,82.49,15842.0
2021-03-30 10:35:00,82.52,82.59,82.4,82.4,21901.0,82.52,82.59,82.4,82.4,21901.0
2021-03-30 10:40:00,82.4,82.54,82.37,82.52,28384.0,82.4,82.54,82.37,82.52,28384.0
2021-03-30 10:45:00,82.5,82.5,82.2,82.28,43655.0,82.5,82.5,82.2,82.28,43655.0
2021-03-30 10:50:00,82.28,82.34,82.23,82.23,18143.0,82.28,82.34,82.23,82.23,18143.0
2021-03-30 10:55:00,82.23,82.54,82.21,82.52,24660.0,82.23,82.54,82.21,82.52,24660.0
2021-03-30 11:00:00,82.55,82.55,82.28,82.28,25422.0,82.55,82.55,82.28,82.28,25422.0
2021-03-30 11:05:00,82.3,82.48,82.29,82.47,25589.0,82.3,82.48,82.29,82.47,25589.0
2021-03-30 11:10:00,82.5,82.57,82.46,82.53,15614.0,82.5,82.57,82.46,82.53,15614.0
2021-03-30 11:15:00,82.57,82.59,82.39,82.47,32081.0,82.57,82.59,82.39,82.47,32081.0
2021-03-30 11:20:00,82.48,82.49,82.41,82.47,12055.0,82.48,82.49,82.41,82.47,12055.0
2021-03-30 11:25:00,82.46,82.55,82.44,82.54,35628.0,82.46,82.55,82.44,82.54,35628.0
2021-03-30 11:30:00,82.52,82.59,82.52,82.53,12617.0,82.52,82.59,82.52,82.53,12617.0
2021-03-30 11:35:00,82.53,82.53,82.31,82.36,13551.0,82.53,82.53,82.31,82.36,13551.0
2021-03-30 11:40:00,82.38,82.53,82.38,82.51,10901.0,82.38,82.53,82.38,82.51,10901.0
2021-03-30 11:45:00,82.51,82.6,82.41,82.44,16492.0,82.51,82.6,82.41,82.44,16492.0
2021-03-30 11:50:00,82.42,82.42,82.31,82.33,8684.0,82.42,82.42,82.31,82.33,8684.0
2021-03-30 11:55:00,82.32,82.46,82.26,82.46,10867.0,82.32,82.46,82.26,82.46,10867.0
2021-03-30 12:00:00,82.47,82.49,82.42,82.46,10579.0,82.47,82.49,82.42,82.46,10579.0
2021-03-30 12:05:00,82.46,82.51,82.46,82.5,12739.0,82.46,82.51,82.46,82.5,12739.0
2021-03-30 12:10:00,82.5,82.63,82.47,82.63,14986.0,82.5,82.63,82.47,82.63,14986.0
2021-03-30 12:15:00,82.61,82.64,82.49,82.5,16410.0,82.61,82.64,82.49,82.5,16410.0
2021-03-30 12:20:00,82.5,82.56,82.44,82.56,19716.0,82.5,82.56,82.44,82.56,19716.0
2021-03-30 12:25:00,82.56,82.64,82.53,82.53,20290.0,82.56,82.64,82.53,82.53,20290.0
2021-03-30 12:30:00,82.51,82.55,82.48,82.51,7795.0,82.51,82.55,82.48,82.51,7795.0
2021-03-30 12:35:00,82.5,82.55,82.47,82.5,8714.0,82.5,82.55,82.47,82.5,8714.0
2021-03-30 12:40:00,82.51,82.51,82.43,82.46,14063.0,82.51,82.51,82.43,82.46,14063.0
2021-03-30 12:45:00,82.46,82.53,82.44,82.49,16544.0,82.46,82.53,82.44,82.49,16544.0
2021-03-30 12:50:00,82.48,82.51,82.43,82.5,9731.0,82.48,82.51,82.43,82.5,9731.0
2021-03-30 12:55:00,82.48,82.53,82.4,82.44,14395.0,82.48,82.53,82.4,82.44,14395.0
2021-03-30 13:00:00,82.43,82.46,82.37,82.39,11116.0,82.43,82.46,82.37,82.39,11116.0
2021-03-30 13:05:00,82.39,82.4,82.27,82.33,10424.0,82.39,82.4,82.27,82.33,10424.0
2021-03-30 13:10:00,82.33,82.5,82.32,82.46,15865.0,82.33,82.5,82.32,82.46,15865.0
2021-03-30 13:15:00,82.47,82.54,82.46,82.47,11075.0,82.47,82.54,82.46,82.47,11075.0
2021-03-30 13:20:00,82.48,82.53,82.47,82.52,10242.0,82.48,82.53,82.47,82.52,10242.0
2021-03-30 13:25:00,82.53,82.62,82.53,82.55,14809.0,82.53,82.62,82.53,82.55,14809.0
2021-03-30 13:30:00,82.56,82.6,82.45,82.48,10818.0,82.56,82.6,82.45,82.48,10818.0
2021-03-30 13:35:00,82.49,82.66,82.49,82.66,18173.0,82.49,82.66,82.49,82.66,18173.0
2021-03-30 13:40:00,82.67,82.68,82.61,82.66,9625.0,82.67,82.68,82.61,82.66,9625.0
2021-03-30 13:45:00,82.67,82.69,82.63,82.66,9221.0,82.67,82.69,82.63,82.66,9221.0
2021-03-30 13:50:00,82.67,82.72,82.65,82.69,9474.0,82.67,82.72,82.65,82.69,9474.0
2021-03-30 13:55:00,82.69,82.69,82.5,82.53,7842.0,82.69,82.69,82.5,82.53,7842.0
2021-03-30 14:00:00,82.51,82.51,82.44,82.48,9375.0,82.51,82.51,82.44,82.48,9375.0
2021-03-30 14:05:00,82.46,82.57,82.46,82.54,13445.0,82.46,82.57,82.46,82.54,13445.0
2021-03-30 14:10:00,82.53,82.57,82.51,82.57,14373.0,82.53,82.57,82.51,82.57,14373.0
2021-03-30 14:15:00,82.58,82.7,82.56,82.67,8610.0,82.58,82.7,82.56,82.67,8610.0
2021-03-30 14:20:00,82.68,82.83,82.66,82.83,21611.0,82.68,82.83,82.66,82.83,21611.0
2021-03-30 14:25:00,82.82,82.92,82.8,82.82,39596.0,82.82,82.92,82.8,82.82,39596.0
2021-03-30 14:30:00,82.85,83.09,82.81,83.04,26527.0,82.85,83.09,82.81,83.04,26527.0
2021-03-30 14:35:00,83.04,83.08,82.94,82.94,19346.0,83.04,83.08,82.94,82.94,19346.0
2021-03-30 14:40:00,82.94,83.05,82.9,82.92,31705.0,82.94,83.05,82.9,82.92,31705.0
2021-03-30 14:45:00,82.94,82.95,82.87,82.89,23353.0,82.94,82.95,82.87,82.89,23353.0
2021-03-30 14:50:00,82.89,82.93,82.87,82.92,12957.0,82.89,82.93,82.87,82.92,12957.0
2021-03-30 14:55:00,82.9,83.15,82.88,83.09,32282.0,82.9,83.15,82.88,83.09,32282.0
2021-03-30 15:00:00,83.08,83.08,82.98,83.03,21723.0,83.08,83.08,82.98,83.03,21723.0
2021-03-30 15:05:00,83.02,83.16,82.95,83.05,36504.0,83.02,83.16,82.95,83.05,36504.0
2021-03-30 15:10:00,83.03,83.1,83.03,83.07,36222.0,83.03,83.1,83.03,83.07,36222.0
2021-03-30 15:15:00,83.08,83.21,83.08,83.17,33632.0,83.08,83.21,83.08,83.17,33632.0
2021-03-30 15:20:00,83.18,83.22,83.13,83.17,19646.0,83.18,83.22,83.13,83.17,19646.0
2021-03-30 15:25:00,83.17,83.2,83.14,83.17,28075.0,83.17,83.2,83.14,83.17,28075.0
2021-03-30 15:30:00,83.17,83.19,82.91,82.92,35484.0,83.17,83.19,82.91,82.92,35484.0
2021-03-30 15:35:00,82.91,82.98,82.7,82.74,33453.0,82.91,82.98,82.7,82.74,33453.0
2021-03-30 15:40:00,82.75,82.8,82.72,82.76,25665.0,82.75,82.8,82.72,82.76,25665.0
2021-03-30 15:45:00,82.76,82.88,82.76,82.8,47437.0,82.76,82.88,82.76,82.8,47437.0
2021-03-30 15:50:00,82.84,82.87,82.74,82.75,86281.0,82.84,82.87,82.74,82.75,86281.0
2021-03-30 15:55:00,82.75,82.88,82.54,82.87,217107.0,82.75,82.88,82.54,82.87,217107.0
2021-03-31 09:30:00,83.35,83.7,83.17,83.55,66192.0,83.35,83.7,83.17,83.55,66192.0
2021-03-31 09:35:00,83.68,83.84,83.48,83.53,33919.0,83.68,83.84,83.48,83.53,33919.0
2021-03-31 09:40:00,83.49,83.75,83.42,83.53,45755.0,83.49,83.75,83.42,83.53,45755.0
2021-03-31 09:45:00,83.53,83.8,83.49,83.71,18213.0,83.53,83.8,83.49,83.71,18213.0
2021-03-31 09:50:00,83.74,83.76,83.43,83.5,25784.0,83.74,83.76,83.43,83.5,25784.0
2021-03-31 09:55:00,83.47,83.5,83.36,83.47,15083.0,83.47,83.5,83.36,83.47,15083.0
2021-03-31 10:00:00,83.49,83.65,83.48,83.59,23849.0,83.49,83.65,83.48,83.59,23849.0
2021-03-31 10:05:00,83.56,83.59,83.47,83.55,17617.0,83.56,83.59,83.47,83.55,17617.0
2021-03-31 10:10:00,83.55,83.67,83.48,83.66,27984.0,83.55,83.67,83.48,83.66,27984.0
2021-03-31 10:15:00,83.62,83.66,83.47,83.56,19859.0,83.62,83.66,83.47,83.56,19859.0
2021-03-31 10:20:00,83.54,83.56,83.35,83.37,33206.0,83.54,83.56,83.35,83.37,33206.0
2021-03-31 10:25:00,83.35,83.48,83.35,83.38,27441.0,83.35,83.48,83.35,83.38,27441.0
2021-03-31 10:30:00,83.41,83.52,83.38,83.47,33330.0,83.41,83.52,83.38,83.47,33330.0
2021-03-31 10:35:00,83.48,83.56,83.35,83.36,49693.0,83.48,83.56,83.35,83.36,49693.0
2021-03-31 10:40:00,83.37,83.57,83.36,83.52,28902.0,83.37,83.57,83.36,83.52,28902.0
2021-03-31 10:45:00,83.51,83.7,83.48,83.66,14207.0,83.51,83.7,83.48,83.66,14207.0
2021-03-31 10:50:00,83.69,83.84,83.64,83.78,30092.0,83.69,83.84,83.64,83.78,30092.0
2021-03-31 10:55:00,83.76,83.82,83.55,83.63,20867.0,83.76,83.82,83.55,83.63,20867.0
2021-03-31 11:00:00,83.66,83.69,83.44,83.46,50752.0,83.66,83.69,83.44,83.46,50752.0
2021-03-31 11:05:00,83.46,83.55,83.43,83.51,16168.0,83.46,83.55,83.43,83.51,16168.0
2021-03-31 11:10:00,83.51,83.54,83.44,83.5,28255.0,83.51,83.54,83.44,83.5,28255.0
2021-03-31 11:15:00,83.48,83.6,83.44,83.59,18390.0,83.48,83.6,83.44,83.59,18390.0
2021-03-31 11:20:00,83.58,83.58,83.49,83.49,21430.0,83.58,83.58,83.49,83.49,21430.0
2021-03-31 11:25:00,83.5,83.58,83.48,83.58,21618.0,83.5,83.58,83.48,83.58,21618.0
2021-03-31 11:30:00,83.57,83.85,83.57,83.85,21372.0,83.57,83.85,83.57,83.85,21372.0
2021-03-31 11:35:00,83.86,84.18,83.86,84.15,125132.0,83.86,84.18,83.86,84.15,125132.0
2021-03-31 11:40:00,84.13,84.28,84.06,84.23,76418.0,84.13,84.28,84.06,84.23,76418.0
2021-03-31 11:45:00,84.26,84.33,83.96,83.96,52039.0,84.26,84.33,83.96,83.96,52039.0
2021-03-31 11:50:00,83.96,84.07,83.81,83.84,30780.0,83.96,84.07,83.81,83.84,30780.0
2021-03-31 11:55:00,83.83,83.84,83.66,83.71,25294.0,83.83,83.84,83.66,83.71,25294.0
2021-03-31 12:00:00,83.73,83.88,83.65,83.85,26349.0,83.73,83.88,83.65,83.85,26349.0
2021-03-31 12:05:00,83.86,83.87,83.62,83.63,42174.0,83.86,83.87,83.62,83.63,42174.0
2021-03-31 12:10:00,83.61,83.69,83.57,83.63,12481.0,83.61,83.69,83.57,83.63,12481.0
2021-03-31 12:15:00,83.64,83.72,83.62,83.67,19874.0,83.64,83.72,83.62,83.67,19874.0
2021-03-31 12:20:00,83.67,83.78,83.67,83.78,29428.0,83.67,83.78,83.67,83.78,29428.0
2021-03-31 12:25:00,83.77,83.88,83.7,83.75,28901.0,83.77,83.88,83.7,83.75,28901.0
2021-03-31 12:30:00,83.76,83.84,83.73,83.73,12694.0,83.76,83.84,83.73,83.73,12694.0
2021-03-31 12:35:00,83.72,83.84,83.7,83.79,14219.0,83.72,83.84,83.7,83.79,14219.0
2021-03-31 12:40:00,83.8,83.9,83.8,83.83,19659.0,83.8,83.9,83.8,83.83,19659.0
2021-03-31 12:45:00,83.82,84.02,83.81,83.91,20180.0,83.82,84.02,83.81,83.91,20180.0
2021-03-31 12:50:00,83.93,83.95,83.82,83.91,8674.0,83.93,83.95,83.82,83.91,8674.0
2021-03-31 12:55:00,83.9,83.94,83.86,83.88,33076.0,83.9,83.94,83.86,83.88,33076.0
2021-03-31 13:00:00,83.89,84.01,83.88,83.9,12739.0,83.89,84.01,83.88,83.9,12739.0
2021-03-31 13:05:00,83.89,83.98,83.88,83.98,9952.0,83.89,83.98,83.88,83.98,9952.0
2021-03-31 13:10:00,83.98,84.05,83.97,84.05,17048.0,83.98,84.05,83.97,84.05,17048.0
2021-03-31 13:15:00,84.04,84.09,83.97,84.0,18891.0,84.04,84.09,83.97,84.0,18891.0
2021-03-31 13:20:00,84.01,84.01,83.92,83.98,10166.0,84.01,84.01,83.92,83.98,10166.0
2021-03-31 13:25:00,83.97,84.01,83.92,83.92,9991.0,83.97,84.01,83.92,83.92,9991.0
2021-03-31 13:30:00,83.92,83.98,83.88,83.89,7294.0,83.92,83.98,83.88,83.89,7294.0
2021-03-31 13:35:00,83.89,83.91,83.74,83.75,14268.0,83.89,83.91,83.74,83.75,14268.0
2021-03-31 13:40:00,83.74,83.77,83.64,83.76,16910.0,83.74,83.77,83.64,83.76,16910.0
2021-03-31 13:45:00,83.78,83.8,83.69,83.77,7699.0,83.78,83.8,83.69,83.77,7699.0
2021-03-31 13:50:00,83.77,83.83,83.76,83.8,6422.0,83.77,83.83,83.76,83.8,6422.0
2021-03-31 13:55:00,83.81,83.88,83.79,83.83,11310.0,83.81,83.88,83.79,83.83,11310.0
2021-03-31 14:00:00,83.82,83.89,83.79,83.86,11792.0,83.82,83.89,83.79,83.86,11792.0
2021-03-31 14:05:00,83.86,83.91,83.76,83.77,23058.0,83.86,83.91,83.76,83.77,23058.0
2021-03-31 14:10:00,83.76,83.79,83.7,83.75,9190.0,83.76,83.79,83.7,83.75,9190.0
2021-03-31 14:15:00,83.75,83.78,83.71,83.75,14140.0,83.75,83.78,83.71,83.75,14140.0
2021-03-31 14:20:00,83.79,83.85,83.73,83.73,18440.0,83.79,83.85,83.73,83.73,18440.0
2021-03-31 14:25:00,83.73,83.78,83.71,83.75,12007.0,83.73,83.78,83.71,83.75,12007.0
2021-03-31 14:30:00,83.75,83.87,83.75,83.86,13409.0,83.75,83.87,83.75,83.86,13409.0
2021-03-31 14:35:00,83.85,84.0,83.83,83.9,12508.0,83.85,84.0,83.83,83.9,12508.0
2021-03-31 14:40:00,83.9,84.11,83.86,84.07,46426.0,83.9,84.11,83.86,84.07,46426.0
2021-03-31 14:45:00,84.08,84.14,83.98,84.14,16308.0,84.08,84.14,83.98,84.14,16308.0
2021-03-31 14:50:00,84.11,84.21,84.08,84.17,23544.0,84.11,84.21,84.08,84.17,23544.0
2021-03-31 14:55:00,84.19,84.25,84.19,84.22,22183.0,84.19,84.25,84.19,84.22,22183.0
2021-03-31 15:00:00,84.22,84.29,84.01,84.01,24197.0,84.22,84.29,84.01,84.01,24197.0
2021-03-31 15:05:00,84.02,84.02,83.83,83.86,19282.0,84.02,84.02,83.83,83.86,19282.0
2021-03-31 15:10:00,83.86,83.9,83.75,83.76,18707.0,83.86,83.9,83.75,83.76,18707.0
2021-03-31 15:15:00,83.76,83.84,83.73,83.76,21803.0,83.76,83.84,83.73,83.76,21803.0
2021-03-31 15:20:00,83.76,83.78,83.68,83.72,16118.0,83.76,83.78,83.68,83.72,16118.0
2021-03-31 15:25:00,83.72,83.77,83.68,83.73,32821.0,83.72,83.77,83.68,83.73,32821.0
2021-03-31 15:30:00,83.75,83.86,83.74,83.8,29667.0,83.75,83.86,83.74,83.8,29667.0
2021-03-31 15:35:00,83.79,83.84,83.74,83.81,35888.0,83.79,83.84,83.74,83.81,35888.0
2021-03-31 15:40:00,83.82,83.84,83.7,83.73,29415.0,83.82,83.84,83.7,83.73,29415.0
2021-03-31 15:45:00,83.73,83.79,83.68,83.69,27392.0,83.73,83.79,83.68,83.69,27392.0
2021-03-31 15:50:00,83.72,83.92,83.67,83.72,59226.0,83.72,83.92,83.67,83.72,59226.0
2021-03-31 15:55:00,83.71,83.88,83.61,83.66,207521.0,83.71,83.88,83.61,83.66,207521.0
2021-04-01 09:30:00,83.98,84.0,83.46,83.54,91378.0,83.98,84.0,83.46,83.54,91378.0
2021-04-01 09:35:00,83.54,83.57,83.18,83.36,29652.0,83.54,83.57,83.18,83.36,29652.0
2021-04-01 09:40:00,83.28,83.39,83.12,83.22,21940.0,83.28,83.39,83.12,83.22,21940.0
2021-04-01 09:45:00,83.3,83.58,83.3,83.58,10598.0,83.3,83.58,83.3,83.58,10598.0
2021-04-01 09:50:00,83.6,83.73,83.54,83.73,10775.0,83.6,83.73,83.54,83.73,10775.0
2021-04-01 09:55:00,83.66,83.7,83.52,83.52,5935.0,83.66,83.7,83.52,83.52,5935.0
2021-04-01 10:00:00,83.56,83.64,83.46,83.48,16999.0,83.56,83.64,83.46,83.48,16999.0
2021-04-01 10:05:00,83.5,83.73,83.44,83.73,14600.0,83.5,83.73,83.44,83.73,14600.0
2021-04-01 10:10:00,83.69,83.95,83.62,83.88,29259.0,83.69,83.95,83.62,83.88,29259.0
2021-04-01 10:15:00,83.86,84.06,83.7,83.97,22683.0,83.86,84.06,83.7,83.97,22683.0
2021-04-01 10:20:00,83.95,83.97,83.85,83.85,11825.0,83.95,83.97,83.85,83.85,11825.0
2021-04-01 10:25:00,83.86,84.18,83.85,84.08,32928.0,83.86,84.18,83.85,84.08,32928.0
2021-04-01 10:30:00,84.07,84.24,84.06,84.13,15021.0,84.07,84.24,84.06,84.13,15021.0
2021-04-01 10:35:00,84.12,84.34,84.12,84.33,24536.0,84.12,84.34,84.12,84.33,24536.0
2021-04-01 10:40:00,84.31,84.44,84.26,84.27,25822.0,84.31,84.44,84.26,84.27,25822.0
2021-04-01 10:45:00,84.26,84.31,84.2,84.31,14245.0,84.26,84.31,84.2,84.31,14245.0
2021-04-01 10:50:00,84.3,84.42,84.18,84.23,16152.0,84.3,84.42,84.18,84.23,16152.0
2021-04-01 10:55:00,84.24,84.36,84.23,84.36,11131.0,84.24,84.36,84.23,84.36,11131.0
2021-04-01 11:00:00,84.39,84.4,84.16,84.19,29190.0,84.39,84.4,84.16,84.19,29190.0
2021-04-01 11:05:00,84.22,84.31,84.11,84.27,18708.0,84.22,84.31,84.11,84.27,18708.0
2021-04-01 11:10:00,84.28,84.32,84.17,84.22,9596.0,84.28,84.32,84.17,84.22,9596.0
2021-04-01 11:15:00,84.2,84.21,84.04,84.16,63754.0,84.2,84.21,84.04,84.16,63754.0
2021-04-01 11:20:00,84.18,84.24,84.15,84.16,19237.0,84.18,84.24,84.15,84.16,19237.0
2021-04-01 11:25:00,84.16,84.19,84.09,84.09,14651.0,84.16,84.19,84.09,84.09,14651.0
2021-04-01 11:30:00,84.1,84.24,84.09,84.2,30056.0,84.1,84.24,84.09,84.2,30056.0
2021-04-01 11:35:00,84.2,84.29,84.08,84.14,33212.0,84.2,84.29,84.08,84.14,33212.0
2021-04-01 11:40:00,84.14,84.14,83.83,84.04,29252.0,84.14,84.14,83.83,84.04,29252.0
2021-04-01 11:45:00,84.05,84.05,83.9,83.97,22467.0,84.05,84.05,83.9,83.97,22467.0
2021-04-01 11:50:00,83.97,84.03,83.69,83.75,18690.0,83.97,84.03,83.69,83.75,18690.0
2021-04-01 11:55:00,83.72,83.79,83.68,83.71,11848.0,83.72,83.79,83.68,83.71,11848.0
2021-04-01 12:00:00,83.74,83.8,83.7,83.7,6653.0,83.74,83.8,83.7,83.7,6653.0
2021-04-01 12:05:00,83.69,83.76,83.69,83.73,8163.0,83.69,83.76,83.69,83.73,8163.0
2021-04-01 12:10:00,83.75,83.76,83.57,83.57,13159.0,83.75,83.76,83.57,83.57,13159.0
2021-04-01 12:15:00,83.59,83.66,83.56,83.66,12113.0,83.59,83.66,83.56,83.66,12113.0
2021-04-01 12:20:00,83.66,83.85,83.66,83.74,75028.0,83.66,83.85,83.66,83.74,75028.0
2021-04-01 12:25:00,83.73,83.76,83.6,83.73,11059.0,83.73,83.76,83.6,83.73,11059.0
2021-04-01 12:30:00,83.73,83.8,83.72,83.72,11681.0,83.73,83.8,83.72,83.72,11681.0
2021-04-01 12:35:00,83.72,83.79,83.69,83.77,15471.0,83.72,83.79,83.69,83.77,15471.0
2021-04-01 12:40:00,83.79,83.8,83.69,83.72,9561.0,83.79,83.8,83.69,83.72,9561.0
2021-04-01 12:45:00,83.71,83.76,83.69,83.69,9648.0,83.71,83.76,83.69,83.69,9648.0
2021-04-01 12:50:00,83.67,83.78,83.66,83.76,25595.0,83.67,83.78,83.66,83.76,25595.0
2021-04-01 12:55:00,83.77,83.86,83.77,83.85,8844.0,83.77,83.86,83.77,83.85,8844.0
2021-04-01 13:00:00,83.87,83.91,83.77,83.79,23866.0,83.87,83.91,83.77,83.79,23866.0
2021-04-01 13:05:00,83.8,83.83,83.69,83.72,11797.0,83.8,83.83,83.69,83.72,11797.0
2021-04-01 13:10:00,83.73,83.84,83.71,83.83,12663.0,83.73,83.84,83.71,83.83,12663.0
2021-04-01 13:15:00,83.83,83.86,83.8,83.86,11910.0,83.83,83.86,83.8,83.86,11910.0
2021-04-01 13:20:00,83.87,83.95,83.86,83.92,20727.0,83.87,83.95,83.86,83.92,20727.0
2021-04-01 13:25:00,83.92,83.97,83.86,83.89,10941.0,83.92,83.97,83.86,83.89,10941.0
2021-04-01 13:30:00,83.9,83.95,83.83,83.94,13324.0,83.9,83.95,83.83,83.94,13324.0
2021-04-01 13:35:00,83.94,84.05,83.93,84.03,16016.0,83.94,84.05,83.93,84.03,16016.0
2021-04-01 13:40:00,84.04,84.04,83.92,83.95,13989.0,84.04,84.04,83.92,83.95,13989.0
2021-04-01 13:45:00,83.95,84.0,83.92,84.0,14819.0,83.95,84.0,83.92,84.0,14819.0
2021-04-01 13:50:00,83.99,83.99,83.84,83.84,9300.0,83.99,83.99,83.84,83.84,9300.0
2021-04-01 13:55:00,83.85,83.91,83.84,83.89,12820.0,83.85,83.91,83.84,83.89,12820.0
2021-04-01 14:00:00,83.9,84.03,83.9,84.03,13608.0,83.9,84.03,83.9,84.03,13608.0
2021-04-01 14:05:00,84.04,84.11,84.04,84.07,20659.0,84.04,84.11,84.04,84.07,20659.0
2021-04-01 14:10:00,84.06,84.14,83.95,83.95,25393.0,84.06,84.14,83.95,83.95,25393.0
2021-04-01 14:15:00,83.98,83.98,83.82,83.87,9912.0,83.98,83.98,83.82,83.87,9912.0
2021-04-01 14:20:00,83.86,83.93,83.86,83.89,8149.0,83.86,83.93,83.86,83.89,8149.0
2021-04-01 14:25:00,83.9,83.9,83.74,83.74,9712.0,83.9,83.9,83.74,83.74,9712.0
2021-04-01 14:30:00,83.76,83.84,83.76,83.84,16450.0,83.76,83.84,83.76,83.84,16450.0
2021-04-01 14:35:00,83.84,83.92,83.82,83.91,16315.0,83.84,83.92,83.82,83.91,16315.0
2021-04-01 14:40:00,83.92,83.94,83.9,83.9,16329.0,83.92,83.94,83.9,83.9,16329.0
2021-04-01 14:45:00,83.91,83.91,83.75,83.76,16765.0,83.91,83.91,83.75,83.76,16765.0
2021-04-01 14:50:00,83.76,83.76,83.67,83.67,12241.0,83.76,83.76,83.67,83.67,12241.0
2021-04-01 14:55:00,83.69,83.71,83.57,83.62,14466.0,83.69,83.71,83.57,83.62,14466.0
2021-04-01 15:00:00,83.62,83.64,83.58,83.59,11543.0,83.62,83.64,83.58,83.59,11543.0
2021-04-01 15:05:00,83.59,83.63,83.58,83.61,12027.0,83.59,83.63,83.58,83.61,12027.0
2021-04-01 15:10:00,83.61,83.62,83.53,83.56,11314.0,83.61,83.62,83.53,83.56,11314.0
2021-04-01 15:15:00,83.55,83.69,83.53,83.63,20628.0,83.55,83.69,83.53,83.63,20628.0
2021-04-01 15:20:00,83.64,83.7,83.58,83.7,33842.0,83.64,83.7,83.58,83.7,33842.0
2021-04-01 15:25:00,83.7,83.88,83.7,83.82,70804.0,83.7,83.88,83.7,83.82,70804.0
2021-04-01 15:30:00,83.82,83.88,83.8,83.87,25546.0,83.82,83.88,83.8,83.87,25546.0
2021-04-01 15:35:00,83.87,83.88,83.67,83.72,18747.0,83.87,83.88,83.67,83.72,18747.0
2021-04-01 15:40:00,83.7,83.79,83.69,83.75,22953.0,83.7,83.79,83.69,83.75,22953.0
2021-04-01 15:45:00,83.75,83.8,83.74,83.75,25165.0,83.75,83.8,83.74,83.75,25165.0
2021-04-01 15:50:00,83.76,83.81,83.67,83.71,50226.0,83.76,83.81,83.67,83.71,50226.0
2021-04-01 15:55:00,83.71,83.92,83.71,83.83,80879.0,83.71,83.92,83.71,83.83,80879.0
2021-04-05 09:30:00,84.91,84.95,84.54,84.92,67707.0,84.91,84.95,84.54,84.92,67707.0
2021-04-05 09:35:00,84.95,85.08,84.48,84.55,91776.0,84.95,85.08,84.48,84.55,91776.0
2021-04-05 09:40:00,84.71,84.82,84.5,84.76,42862.0,84.71,84.82,84.5,84.76,42862.0
2021-04-05 09:45:00,84.75,85.0,84.64,84.93,39383.0,84.75,85.0,84.64,84.93,39383.0
2021-04-05 09:50:00,84.95,84.96,84.54,84.59,23627.0,84.95,84.96,84.54,84.59,23627.0
2021-04-05 09:55:00,84.57,84.9,84.57,84.9,19499.0,84.57,84.9,84.57,84.9,19499.0
2021-04-05 10:00:00,84.94,85.14,84.83,85.05,45021.0,84.94,85.14,84.83,85.05,45021.0
2021-04-05 10:05:00,85.03,85.24,84.95,85.24,15527.0,85.03,85.24,84.95,85.24,15527.0
2021-04-05 10:10:00,85.24,85.47,85.22,85.43,40940.0,85.24,85.47,85.22,85.43,40940.0
2021-04-05 10:15:00,85.47,85.53,85.38,85.53,27243.0,85.47,85.53,85.38,85.53,27243.0
2021-04-05 10:20:00,85.53,85.67,85.41,85.52,33203.0,85.53,85.67,85.41,85.52,33203.0
2021-04-05 10:25:00,85.55,85.6,85.35,85.39,18005.0,85.55,85.6,85.35,85.39,18005.0
2021-04-05 10:30:00,85.39,85.45,85.31,85.44,22023.0,85.39,85.45,85.31,85.44,22023.0
2021-04-05 10:35:00,85.46,85.48,85.27,85.39,12238.0,85.46,85.48,85.27,85.39,12238.0
2021-04-05 10:40:00,85.39,85.6,85.38,85.53,17552.0,85.39,85.6,85.38,85.53,17552.0
2021-04-05 10:45:00,85.55,85.55,85.43,85.45,13921.0,85.55,85.55,85.43,85.45,13921.0
2021-04-05 10:50:00,85.45,85.63,85.45,85.56,21155.0,85.45,85.63,85.45,85.56,21155.0
2021-04-05 10:55:00,85.56,85.58,85.45,85.58,10751.0,85.56,85.58,85.45,85.58,10751.0
2021-04-05 11:00:00,85.59,85.72,85.58,85.61,15541.0,85.59,85.72,85.58,85.61,15541.0
2021-04-05 11:05:00,85.59,85.75,85.56,85.75,18025.0,85.59,85.75,85.56,85.75,18025.0
2021-04-05 11:10:00,85.74,85.85,85.72,85.83,17375.0,85.74,85.85,85.72,85.83,17375.0
2021-04-05 11:15:00,85.81,85.86,85.76,85.84,14030.0,85.81,85.86,85.76,85.84,14030.0
2021-04-05 11:20:00,85.83,85.86,85.78,85.83,22780.0,85.83,85.86,85.78,85.83,22780.0
2021-04-05 11:25:00,85.81,85.83,85.76,85.78,10840.0,85.81,85.83,85.76,85.78,10840.0
2021-04-05 11:30:00,85.78,85.89,85.72,85.88,11906.0,85.78,85.89,85.72,85.88,11906.0
2021-04-05 11:35:00,85.9,86.14,85.9,86.12,33894.0,85.9,86.14,85.9,86.12,33894.0
2021-04-05 11:40:00,86.12,86.17,86.1,86.12,14903.0,86.12,86.17,86.1,86.12,14903.0
2021-04-05 11:45:00,86.13,86.14,85.9,85.9,30483.0,86.13,86.14,85.9,85.9,30483.0
2021-04-05 11:50:00,85.9,86.0,85.79,86.0,11955.0,85.9,86.0,85.79,86.0,11955.0
2021-04-05 11:55:00,85.98,86.0,85.92,85.99,12427.0,85.98,86.0,85.92,85.99,12427.0
2021-04-05 12:00:00,86.0,86.04,85.93,85.97,9728.0,86.0,86.04,85.93,85.97,9728.0
2021-04-05 12:05:00,85.96,86.0,85.92,85.97,6498.0,85.96,86.0,85.92,85.97,6498.0
2021-04-05 12:10:00,85.99,86.12,85.95,86.12,15744.0,85.99,86.12,85.95,86.12,15744.0
2021-04-05 12:15:00,86.12,86.12,85.98,86.01,9888.0,86.12,86.12,85.98,86.01,9888.0
2021-04-05 12:20:00,85.96,86.02,85.94,86.01,6628.0,85.96,86.02,85.94,86.01,6628.0
2021-04-05 12:25:00,86.01,86.05,85.97,86.01,10030.0,86.01,86.05,85.97,86.01,10030.0
2021-04-05 12:30:00,86.01,86.15,85.95,86.15,11069.0,86.01,86.15,85.95,86.15,11069.0
2021-04-05 12:35:00,86.15,86.24,86.12,86.14,14768.0,86.15,86.24,86.12,86.14,14768.0
2021-04-05 12:40:00,86.15,86.17,85.99,86.0,4180.0,86.15,86.17,85.99,86.0,4180.0
2021-04-05 12:45:00,86.01,86.11,86.01,86.06,7006.0,86.01,86.11,86.01,86.06,7006.0
2021-04-05 12:50:00,86.05,86.05,85.91,85.91,9718.0,86.05,86.05,85.91,85.91,9718.0
2021-04-05 12:55:00,85.89,85.99,85.8,85.97,9426.0,85.89,85.99,85.8,85.97,9426.0
2021-04-05 13:00:00,85.99,85.99,85.88,85.88,9744.0,85.99,85.99,85.88,85.88,9744.0
2021-04-05 13:05:00,85.88,85.89,85.75,85.85,4265.0,85.88,85.89,85.75,85.85,4265.0
2021-04-05 13:10:00,85.8,85.84,85.77,85.82,6688.0,85.8,85.84,85.77,85.82,6688.0
2021-04-05 13:15:00,85.81,85.82,85.67,85.7,11495.0,85.81,85.82,85.67,85.7,11495.0
2021-04-05 13:20:00,85.68,85.74,85.62,85.62,8706.0,85.68,85.74,85.62,85.62,8706.0
2021-04-05 13:25:00,85.64,85.71,85.62,85.68,8283.0,85.64,85.71,85.62,85.68,8283.0
2021-04-05 13:30:00,85.67,85.78,85.64,85.67,8854.0,85.67,85.78,85.64,85.67,8854.0
2021-04-05 13:35:00,85.69,85.72,85.63,85.66,7469.0,85.69,85.72,85.63,85.66,7469.0
2021-04-05 13:40:00,85.66,85.71,85.59,85.61,9210.0,85.66,85.71,85.59,85.61,9210.0
2021-04-05 13:45:00,85.61,85.66,85.55,85.6,7637.0,85.61,85.66,85.55,85.6,7637.0
2021-04-05 13:50:00,85.61,85.64,85.55,85.64,10382.0,85.61,85.64,85.55,85.64,10382.0
2021-04-05 13:55:00,85.63,85.75,85.62,85.73,8753.0,85.63,85.75,85.62,85.73,8753.0
2021-04-05 14:00:00,85.72,85.74,85.64,85.64,9380.0,85.72,85.74,85.64,85.64,9380.0
2021-04-05 14:05:00,85.67,85.75,85.66,85.7,13489.0,85.67,85.75,85.66,85.7,13489.0
2021-04-05 14:10:00,85.73,85.76,85.69,85.74,6875.0,85.73,85.76,85.69,85.74,6875.0
2021-04-05 14:15:00,85.75,85.75,85.7,85.72,7358.0,85.75,85.75,85.7,85.72,7358.0
2021-04-05 14:20:00,85.74,85.8,85.74,85.75,7931.0,85.74,85.8,85.74,85.75,7931.0
2021-04-05 14:25:00,85.75,85.77,85.69,85.72,11119.0,85.75,85.77,85.69,85.72,11119.0
2021-04-05 14:30:00,85.71,85.77,85.71,85.76,10552.0,85.71,85.77,85.71,85.76,10552.0
2021-04-05 14:35:00,85.74,85.82,85.73,85.79,9647.0,85.74,85.82,85.73,85.79,9647.0
2021-04-05 14:40:00,85.8,85.8,85.67,85.68,15055.0,85.8,85.8,85.67,85.68,15055.0
2021-04-05 14:45:00,85.69,85.78,85.67,85.69,53886.0,85.69,85.78,85.67,85.69,53886.0
2021-04-05 14:50:00,85.68,85.73,85.67,85.67,11745.0,85.68,85.73,85.67,85.67,11745.0
2021-04-05 14:55:00,85.66,85.73,85.65,85.71,9834.0,85.66,85.73,85.65,85.71,9834.0
2021-04-05 15:00:00,85.7,85.72,85.43,85.46,15622.0,85.7,85.72,85.43,85.46,15622.0
2021-04-05 15:05:00,85.45,85.46,85.29,85.35,29230.0,85.45,85.46,85.29,85.35,29230.0
2021-04-05 15:10:00,85.35,85.51,85.33,85.48,17461.0,85.35,85.51,85.33,85.48,17461.0
2021-04-05 15:15:00,85.52,85.64,85.51,85.63,17566.0,85.52,85.64,85.51,85.63,17566.0
2021-04-05 15:20:00,85.61,85.72,85.6,85.65,16841.0,85.61,85.72,85.6,85.65,16841.0
2021-04-05 15:25:00,85.64,85.66,85.54,85.66,16628.0,85.64,85.66,85.54,85.66,16628.0
2021-04-05 15:30:00,85.65,85.65,85.58,85.65,20232.0,85.65,85.65,85.58,85.65,20232.0
2021-04-05 15:35:00,85.66,85.79,85.65,85.76,23868.0,85.66,85.79,85.65,85.76,23868.0
2021-04-05 15:40:00,85.75,85.78,85.65,85.75,20202.0,85.75,85.78,85.65,85.75,20202.0
2021-04-05 15:45:00,85.74,85.82,85.72,85.74,25362.0,85.74,85.82,85.72,85.74,25362.0
2021-04-05 15:50:00,85.74,85.78,85.65,85.71,58947.0,85.74,85.78,85.65,85.71,58947.0
2021-04-05 15:55:00,85.71,85.84,85.66,85.76,167226.0,85.71,85.84,85.66,85.76,167226.0
2021-04-06 09:30:00,85.2,85.71,85.19,85.28,57496.0,85.2,85.71,85.19,85.28,57496.0
2021-04-06 09:35:00,85.38,85.49,85.24,85.43,12242.0,85.38,85.49,85.24,85.43,12242.0
2021-04-06 09:40:00,85.43,85.54,85.35,85.41,16292.0,85.43,85.54,85.35,85.41,16292.0
2021-04-06 09:45:00,85.41,85.75,85.4,85.75,21493.0,85.41,85.75,85.4,85.75,21493.0
2021-04-06 09:50:00,85.72,86.28,85.65,86.26,44303.0,85.72,86.28,85.65,86.26,44303.0
2021-04-06 09:55:00,86.26,86.34,86.09,86.09,46564.0,86.26,86.34,86.09,86.09,46564.0
2021-04-06 10:00:00,86.06,86.12,85.76,85.84,20168.0,86.06,86.12,85.76,85.84,20168.0
2021-04-06 10:05:00,85.89,86.21,85.86,86.21,16506.0,85.89,86.21,85.86,86.21,16506.0
2021-04-06 10:10:00,86.21,86.31,86.18,86.24,17434.0,86.21,86.31,86.18,86.24,17434.0
2021-04-06 10:15:00,86.26,86.43,86.26,86.39,22832.0,86.26,86.43,86.26,86.39,22832.0
2021-04-06 10:20:00,86.4,86.55,86.35,86.46,27520.0,86.4,86.55,86.35,86.46,27520.0
2021-04-06 10:25:00,86.45,86.53,86.27,86.37,29585.0,86.45,86.53,86.27,86.37,29585.0
2021-04-06 10:30:00,86.37,86.37,86.09,86.19,24609.0,86.37,86.37,86.09,86.19,24609.0
2021-04-06 10:35:00,86.19,86.36,86.16,86.36,17548.0,86.19,86.36,86.16,86.36,17548.0
2021-04-06 10:40:00,86.36,86.51,86.35,86.42,22496.0,86.36,86.51,86.35,86.42,22496.0
2021-04-06 10:45:00,86.42,86.42,86.15,86.15,12543.0,86.42,86.42,86.15,86.15,12543.0
2021-04-06 10:50:00,86.13,86.15,86.06,86.12,11491.0,86.13,86.15,86.06,86.12,11491.0
2021-04-06 10:55:00,86.11,86.17,86.03,86.08,18776.0,86.11,86.17,86.03,86.08,18776.0
2021-04-06 11:00:00,86.05,86.1,85.99,86.02,10268.0,86.05,86.1,85.99,86.02,10268.0
2021-04-06 11:05:00,86.04,86.18,85.97,86.17,35196.0,86.04,86.18,85.97,86.17,35196.0
2021-04-06 11:10:00,86.17,86.25,86.15,86.22,12068.0,86.17,86.25,86.15,86.22,12068.0
2021-04-06 11:15:00,86.2,86.29,86.11,86.13,10893.0,86.2,86.29,86.11,86.13,10893.0
2021-04-06 11:20:00,86.13,86.14,85.86,85.9,11405.0,86.13,86.14,85.86,85.9,11405.0
2021-04-06 11:25:00,85.87,85.93,85.76,85.8,12367.0,85.87,85.93,85.76,85.8,12367.0
2021-04-06 11:30:00,85.79,85.95,85.75,85.95,25892.0,85.79,85.95,85.75,85.95,25892.0
2021-04-06 11:35:00,85.94,86.17,85.94,86.13,32480.0,85.94,86.17,85.94,86.13,32480.0
2021-04-06 11:40:00,86.13,86.22,86.1,86.12,30925.0,86.13,86.22,86.1,86.12,30925.0
2021-04-06 11:45:00,86.13,86.2,86.03,86.1,15821.0,86.13,86.2,86.03,86.1,15821.0
2021-04-06 11:50:00,86.09,86.3,86.09,86.26,25211.0,86.09,86.3,86.09,86.26,25211.0
2021-04-06 11:55:00,86.27,86.37,86.21,86.35,9643.0,86.27,86.37,86.21,86.35,9643.0
2021-04-06 12:00:00,86.32,86.37,86.25,86.28,15355.0,86.32,86.37,86.25,86.28,15355.0
2021-04-06 12:05:00,86.29,86.33,86.24,86.27,9619.0,86.29,86.33,86.24,86.27,9619.0
2021-04-06 12:10:00,86.27,86.36,86.27,86.35,10024.0,86.27,86.36,86.27,86.35,10024.0
2021-04-06 12:15:00,86.34,86.34,86.2,86.21,18175.0,86.34,86.34,86.2,86.21,18175.0
2021-04-06 12:20:00,86.2,86.27,86.19,86.2,11610.0,86.2,86.27,86.19,86.2,11610.0
2021-04-06 12:25:00,86.19,86.22,86.11,86.11,10964.0,86.19,86.22,86.11,86.11,10964.0
2021-04-06 12:30:00,86.11,86.14,86.05,86.1,10211.0,86.11,86.14,86.05,86.1,10211.0
2021-04-06 12:35:00,86.09,86.1,86.01,86.01,5124.0,86.09,86.1,86.01,86.01,5124.0
2021-04-06 12:40:00,86.03,86.07,85.96,85.98,7213.0,86.03,86.07,85.96,85.98,7213.0
2021-04-06 12:45:00,85.98,86.03,85.94,85.94,9428.0,85.98,86.03,85.94,85.94,9428.0
2021-04-06 12:50:00,85.96,85.97,85.9,85.95,10181.0,85.96,85.97,85.9,85.95,10181.0
2021-04-06 12:55:00,85.94,85.95,85.85,85.86,7128.0,85.94,85.95,85.85,85.86,7128.0
2021-04-06 13:00:00,85.87,85.9,85.76,85.81,15059.0,85.87,85.9,85.76,85.81,15059.0
2021-04-06 13:05:00,85.81,85.85,85.79,85.84,8404.0,85.81,85.85,85.79,85.84,8404.0
2021-04-06 13:10:00,85.83,85.86,85.65,85.71,19495.0,85.83,85.86,85.65,85.71,19495.0
2021-04-06 13:15:00,85.7,85.82,85.7,85.8,8908.0,85.7,85.82,85.7,85.8,8908.0
2021-04-06 13:20:00,85.8,85.81,85.74,85.74,6219.0,85.8,85.81,85.74,85.74,6219.0
2021-04-06 13:25:00,85.74,85.77,85.69,85.73,9736.0,85.74,85.77,85.69,85.73,9736.0
2021-04-06 13:30:00,85.73,85.78,85.7,85.77,7591.0,85.73,85.78,85.7,85.77,7591.0
2021-04-06 13:35:00,85.76,85.81,85.72,85.75,7414.0,85.76,85.81,85.72,85.75,7414.0
2021-04-06 13:40:00,85.73,85.79,85.72,85.74,9032.0,85.73,85.79,85.72,85.74,9032.0
2021-04-06 13:45:00,85.73,85.8,85.72,85.77,9243.0,85.73,85.8,85.72,85.77,9243.0
2021-04-06 13:50:00,85.76,85.77,85.64,85.65,8110.0,85.76,85.77,85.64,85.65,8110.0
2021-04-06 13:55:00,85.64,85.66,85.57,85.58,7837.0,85.64,85.66,85.57,85.58,7837.0
2021-04-06 14:00:00,85.59,85.6,85.54,85.59,14228.0,85.59,85.6,85.54,85.59,14228.0
2021-04-06 14:05:00,85.59,85.6,85.51,85.51,13169.0,85.59,85.6,85.51,85.51,13169.0
2021-04-06 14:10:00,85.51,85.55,85.48,85.53,13353.0,85.51,85.55,85.48,85.53,13353.0
2021-04-06 14:15:00,85.53,85.67,85.49,85.67,18266.0,85.53,85.67,85.49,85.67,18266.0
2021-04-06 14:20:00,85.65,85.7,85.63,85.67,13420.0,85.65,85.7,85.63,85.67,13420.0
2021-04-06 14:25:00,85.65,85.65,85.59,85.59,9741.0,85.65,85.65,85.59,85.59,9741.0
2021-04-06 14:30:00,85.59,85.59,85.49,85.54,15123.0,85.59,85.59,85.49,85.54,15123.0
2021-04-06 14:35:00,85.52,85.71,85.49,85.7,20212.0,85.52,85.71,85.49,85.7,20212.0
2021-04-06 14:40:00,85.71,85.82,85.71,85.81,12038.0,85.71,85.82,85.71,85.81,12038.0
2021-04-06 14:45:00,85.81,85.83,85.73,85.76,15675.0,85.81,85.83,85.73,85.76,15675.0
2021-04-06 14:50:00,85.76,85.76,85.69,85.75,13805.0,85.76,85.76,85.69,85.75,13805.0
2021-04-06 14:55:00,85.75,85.86,85.75,85.76,19337.0,85.75,85.86,85.75,85.76,19337.0
2021-04-06 15:00:00,85.76,85.77,85.57,85.62,16507.0,85.76,85.77,85.57,85.62,16507.0
2021-04-06 15:05:00,85.62,85.64,85.52,85.55,14346.0,85.62,85.64,85.52,85.55,14346.0
2021-04-06 15:10:00,85.55,85.6,85.52,85.58,16635.0,85.55,85.6,85.52,85.58,16635.0
2021-04-06 15:15:00,85.6,85.61,85.54,85.6,13392.0,85.6,85.61,85.54,85.6,13392.0
2021-04-06 15:20:00,85.61,85.62,85.49,85.5,19179.0,85.61,85.62,85.49,85.5,19179.0
2021-04-06 15:25:00,85.49,85.52,85.4,85.5,24414.0,85.49,85.52,85.4,85.5,24414.0
2021-04-06 15:30:00,85.5,85.57,85.44,85.46,23298.0,85.5,85.57,85.44,85.46,23298.0
2021-04-06 15:35:00,85.46,85.5,85.43,85.46,26888.0,85.46,85.5,85.43,85.46,26888.0
2021-04-06 15:40:00,85.45,85.5,85.43,85.48,33423.0,85.45,85.5,85.43,85.48,33423.0
2021-04-06 15:45:00,85.48,85.49,85.3,85.31,34944.0,85.48,85.49,85.3,85.31,34944.0
2021-04-06 15:50:00,85.29,85.31,85.22,85.23,67721.0,85.29,85.31,85.22,85.23,67721.0
2021-04-06 15:55:00,85.24,85.41,85.21,85.41,106366.0,85.24,85.41,85.21,85.41,106366.0
2021-04-07 09:30:00,85.44,85.73,85.44,85.57,42492.0,85.44,85.73,85.44,85.57,42492.0
2021-04-07 09:35:00,85.64,85.99,85.62,85.88,26499.0,85.64,85.99,85.62,85.88,26499.0
2021-04-07 09:40:00,85.9,85.9,85.73,85.78,12404.0,85.9,85.9,85.73,85.78,12404.0
2021-04-07 09:45:00,85.81,85.83,85.34,85.34,16231.0,85.81,85.83,85.34,85.34,16231.0
2021-04-07 09:50:00,85.4,85.49,85.27,85.45,9467.0,85.4,85.49,85.27,85.45,9467.0
2021-04-07 09:55:00,85.44,85.45,85.25,85.33,7218.0,85.44,85.45,85.25,85.33,7218.0
2021-04-07 10:00:00,85.28,85.32,85.19,85.26,7299.0,85.28,85.32,85.19,85.26,7299.0
2021-04-07 10:05:00,85.22,85.22,85.11,85.2,8822.0,85.22,85.22,85.11,85.2,8822.0
2021-04-07 10:10:00,85.2,85.51,85.18,85.47,8551.0,85.2,85.51,85.18,85.47,8551.0
2021-04-07 10:15:00,85.48,85.48,85.32,85.38,10403.0,85.48,85.48,85.32,85.38,10403.0
2021-04-07 10:20:00,85.37,85.6,85.35,85.59,10951.0,85.37,85.6,85.35,85.59,10951.0
2021-04-07 10:25:00,85.61,85.68,85.58,85.68,10256.0,85.61,85.68,85.58,85.68,10256.0
2021-04-07 10:30:00,85.64,85.69,85.52,85.53,11301.0,85.64,85.69,85.52,85.53,11301.0
2021-04-07 10:35:00,85.57,85.62,85.42,85.53,22219.0,85.57,85.62,85.42,85.53,22219.0
2021-04-07 10:40:00,85.55,85.59,85.39,85.44,14643.0,85.55,85.59,85.39,85.44,14643.0
2021-04-07 10:45:00,85.46,85.47,85.34,85.36,16184.0,85.46,85.47,85.34,85.36,16184.0
2021-04-07 10:50:00,85.36,85.39,85.3,85.33,12332.0,85.36,85.39,85.3,85.33,12332.0
2021-04-07 10:55:00,85.33,85.39,85.32,85.32,7324.0,85.33,85.39,85.32,85.32,7324.0
2021-04-07 11:00:00,85.31,85.36,85.25,85.28,10353.0,85.31,85.36,85.25,85.28,10353.0
2021-04-07 11:05:00,85.28,85.39,85.28,85.3,20984.0,85.28,85.39,85.28,85.3,20984.0
2021-04-07 11:10:00,85.31,85.34,85.25,85.29,14492.0,85.31,85.34,85.25,85.29,14492.0
2021-04-07 11:15:00,85.3,85.3,85.09,85.21,24281.0,85.3,85.3,85.09,85.21,24281.0
2021-04-07 11:20:00,85.22,85.25,84.99,85.0,15945.0,85.22,85.25,84.99,85.0,15945.0
2021-04-07 11:25:00,85.01,85.08,84.86,84.92,17813.0,85.01,85.08,84.86,84.92,17813.0
2021-04-07 11:30:00,84.92,84.97,84.83,84.97,11047.0,84.92,84.97,84.83,84.97,11047.0
2021-04-07 11:35:00,84.95,84.97,84.74,84.81,11312.0,84.95,84.97,84.74,84.81,11312.0
2021-04-07 11:40:00,84.81,84.88,84.75,84.75,12365.0,84.81,84.88,84.75,84.75,12365.0
2021-04-07 11:45:00,84.73,84.88,84.73,84.84,10880.0,84.73,84.88,84.73,84.84,10880.0
2021-04-07 11:50:00,84.87,84.97,84.83,84.91,11147.0,84.87,84.97,84.83,84.91,11147.0
2021-04-07 11:55:00,84.92,85.0,84.88,84.95,17641.0,84.92,85.0,84.88,84.95,17641.0
2021-04-07 12:00:00,84.97,85.0,84.91,84.91,13507.0,84.97,85.0,84.91,84.91,13507.0
2021-04-07 12:05:00,84.91,84.97,84.88,84.92,12400.0,84.91,84.97,84.88,84.92,12400.0
2021-04-07 12:10:00,84.91,84.97,84.74,84.76,25431.0,84.91,84.97,84.74,84.76,25431.0
2021-04-07 12:15:00,84.76,84.77,84.67,84.72,14278.0,84.76,84.77,84.67,84.72,14278.0
2021-04-07 12:20:00,84.72,84.76,84.65,84.73,36861.0,84.72,84.76,84.65,84.73,36861.0
2021-04-07 12:25:00,84.76,84.81,84.72,84.73,8699.0,84.76,84.81,84.72,84.73,8699.0
2021-04-07 12:30:00,84.7,84.78,84.7,84.74,6559.0,84.7,84.78,84.7,84.74,6559.0
2021-04-07 12:35:00,84.73,84.73,84.62,84.65,15872.0,84.73,84.73,84.62,84.65,15872.0
2021-04-07 12:40:00,84.65,84.67,84.54,84.55,11703.0,84.65,84.67,84.54,84.55,11703.0
2021-04-07 12:45:00,84.54,84.65,84.53,84.57,9379.0,84.54,84.65,84.53,84.57,9379.0
2021-04-07 12:50:00,84.57,84.65,84.55,84.56,8729.0,84.57,84.65,84.55,84.56,8729.0
2021-04-07 12:55:00,84.57,84.6,84.54,84.56,8531.0,84.57,84.6,84.54,84.56,8531.0
2021-04-07 13:00:00,84.58,84.6,84.52,84.52,9126.0,84.58,84.6,84.52,84.52,9126.0
2021-04-07 13:05:00,84.54,84.58,84.49,84.55,7403.0,84.54,84.58,84.49,84.55,7403.0
2021-04-07 13:10:00,84.54,84.6,84.53,84.56,11778.0,84.54,84.6,84.53,84.56,11778.0
2021-04-07 13:15:00,84.57,84.58,84.5,84.52,13246.0,84.57,84.58,84.5,84.52,13246.0
2021-04-07 13:20:00,84.5,84.56,84.46,84.49,16075.0,84.5,84.56,84.46,84.49,16075.0
2021-04-07 13:25:00,84.5,84.54,84.43,84.47,17501.0,84.5,84.54,84.43,84.47,17501.0
2021-04-07 13:30:00,84.44,84.47,84.39,84.46,10707.0,84.44,84.47,84.39,84.46,10707.0
2021-04-07 13:35:00,84.46,84.5,84.42,84.5,11243.0,84.46,84.5,84.42,84.5,11243.0
2021-04-07 13:40:00,84.49,84.5,84.37,84.38,18351.0,84.49,84.5,84.37,84.38,18351.0
2021-04-07 13:45:00,84.41,84.42,84.34,84.37,15054.0,84.41,84.42,84.34,84.37,15054.0
2021-04-07 13:50:00,84.38,84.41,84.33,84.4,10587.0,84.38,84.41,84.33,84.4,10587.0
2021-04-07 13:55:00,84.4,84.42,84.33,84.33,17526.0,84.4,84.42,84.33,84.33,17526.0
2021-04-07 14:00:00,84.35,84.35,84.28,84.29,15009.0,84.35,84.35,84.28,84.29,15009.0
2021-04-07 14:05:00,84.27,84.44,84.27,84.34,20016.0,84.27,84.44,84.27,84.34,20016.0
2021-04-07 14:10:00,84.35,84.43,84.35,84.39,10847.0,84.35,84.43,84.35,84.39,10847.0
2021-04-07 14:15:00,84.4,84.43,84.35,84.38,14401.0,84.4,84.43,84.35,84.38,14401.0
2021-04-07 14:20:00,84.37,84.38,84.22,84.31,18663.0,84.37,84.38,84.22,84.31,18663.0
2021-04-07 14:25:00,84.3,84.32,84.2,84.25,26155.0,84.3,84.32,84.2,84.25,26155.0
2021-04-07 14:30:00,84.24,84.37,84.24,84.24,30471.0,84.24,84.37,84.24,84.24,30471.0
2021-04-07 14:35:00,84.21,84.21,84.02,84.13,43122.0,84.21,84.21,84.02,84.13,43122.0
2021-04-07 14:40:00,84.13,84.24,84.12,84.17,23528.0,84.13,84.24,84.12,84.17,23528.0
2021-04-07 14:45:00,84.14,84.19,84.12,84.16,20872.0,84.14,84.19,84.12,84.16,20872.0
2021-04-07 14:50:00,84.17,84.28,84.17,84.21,14552.0,84.17,84.28,84.17,84.21,14552.0
2021-04-07 14:55:00,84.21,84.28,84.19,84.19,19250.0,84.21,84.28,84.19,84.19,19250.0
2021-04-07 15:00:00,84.2,84.4,84.2,84.4,16157.0,84.2,84.4,84.2,84.4,16157.0
2021-04-07 15:05:00,84.37,84.38,84.28,84.31,17441.0,84.37,84.38,84.28,84.31,17441.0
2021-04-07 15:10:00,84.33,84.33,84.22,84.25,29487.0,84.33,84.33,84.22,84.25,29487.0
2021-04-07 15:15:00,84.23,84.23,84.1,84.13,21474.0,84.23,84.23,84.1,84.13,21474.0
2021-04-07 15:20:00,84.13,84.23,84.11,84.14,30179.0,84.13,84.23,84.11,84.14,30179.0
2021-04-07 15:25:00,84.15,84.15,84.02,84.1,52346.0,84.15,84.15,84.02,84.1,52346.0
2021-04-07 15:30:00,84.12,84.2,84.09,84.17,22582.0,84.12,84.2,84.09,84.17,22582.0
2021-04-07 15:35:00,84.17,84.37,84.16,84.34,38826.0,84.17,84.37,84.16,84.34,38826.0
2021-04-07 15:40:00,84.34,84.55,84.33,84.44,54824.0,84.34,84.55,84.33,84.44,54824.0
2021-04-07 15:45:00,84.44,84.48,84.32,84.33,40676.0,84.44,84.48,84.32,84.33,40676.0
2021-04-07 15:50:00,84.32,84.33,84.18,84.26,105892.0,84.32,84.33,84.18,84.26,105892.0
2021-04-07 15:55:00,84.26,84.26,84.03,84.09,284700.0,84.26,84.26,84.03,84.09,284700.0
2021-04-08 09:30:00,84.88,85.01,84.53,84.89,67463.0,84.88,85.01,84.53,84.89,67463.0
2021-04-08 09:35:00,84.86,85.0,84.73,84.98,35897.0,84.86,85.0,84.73,84.98,35897.0
2021-04-08 09:40:00,84.95,84.99,84.75,84.75,31077.0,84.95,84.99,84.75,84.75,31077.0
2021-04-08 09:45:00,84.77,85.0,84.77,84.91,29935.0,84.77,85.0,84.77,84.91,29935.0
2021-04-08 09:50:00,84.9,85.14,84.88,84.89,17601.0,84.9,85.14,84.88,84.89,17601.0
2021-04-08 09:55:00,84.88,84.98,84.68,84.72,17083.0,84.88,84.98,84.68,84.72,17083.0
2021-04-08 10:00:00,84.73,84.81,84.59,84.59,11388.0,84.73,84.81,84.59,84.59,11388.0
2021-04-08 10:05:00,84.56,84.65,84.49,84.65,38724.0,84.56,84.65,84.49,84.65,38724.0
2021-04-08 10:10:00,84.61,84.66,84.5,84.5,21438.0,84.61,84.66,84.5,84.5,21438.0
2021-04-08 10:15:00,84.48,84.66,84.48,84.58,27555.0,84.48,84.66,84.48,84.58,27555.0
2021-04-08 10:20:00,84.58,84.95,84.58,84.91,16555.0,84.58,84.95,84.58,84.91,16555.0
2021-04-08 10:25:00,84.88,84.88,84.78,84.85,19915.0,84.88,84.88,84.78,84.85,19915.0
2021-04-08 10:30:00,84.88,85.05,84.84,85.01,28411.0,84.88,85.05,84.84,85.01,28411.0
2021-04-08 10:35:00,85.0,85.02,84.75,84.75,24360.0,85.0,85.02,84.75,84.75,24360.0
2021-04-08 10:40:00,84.77,84.79,84.72,84.73,15417.0,84.77,84.79,84.72,84.73,15417.0
2021-04-08 10:45:00,84.73,84.75,84.61,84.62,19071.0,84.73,84.75,84.61,84.62,19071.0
2021-04-08 10:50:00,84.63,84.87,84.62,84.86,22219.0,84.63,84.87,84.62,84.86,22219.0
2021-04-08 10:55:00,84.86,84.92,84.83,84.84,13742.0,84.86,84.92,84.83,84.84,13742.0
2021-04-08 11:00:00,84.83,84.83,84.68,84.78,14057.0,84.83,84.83,84.68,84.78,14057.0
2021-04-08 11:05:00,84.8,84.8,84.71,84.76,15398.0,84.8,84.8,84.71,84.76,15398.0
2021-04-08 11:10:00,84.76,84.76,84.64,84.65,8440.0,84.76,84.76,84.64,84.65,8440.0
2021-04-08 11:15:00,84.64,84.67,84.59,84.65,21719.0,84.64,84.67,84.59,84.65,21719.0
2021-04-08 11:20:00,84.66,84.74,84.65,84.71,16409.0,84.66,84.74,84.65,84.71,16409.0
2021-04-08 11:25:00,84.7,84.71,84.63,84.69,14181.0,84.7,84.71,84.63,84.69,14181.0
2021-04-08 11:30:00,84.69,84.73,84.55,84.56,11941.0,84.69,84.73,84.55,84.56,11941.0
2021-04-08 11:35:00,84.56,84.6,84.52,84.52,8862.0,84.56,84.6,84.52,84.52,8862.0
2021-04-08 11:40:00,84.52,84.61,84.49,84.6,10417.0,84.52,84.61,84.49,84.6,10417.0
2021-04-08 11:45:00,84.59,84.61,84.52,84.53,9281.0,84.59,84.61,84.52,84.53,9281.0
2021-04-08 11:50:00,84.53,84.57,84.48,84.5,12496.0,84.53,84.57,84.48,84.5,12496.0
2021-04-08 11:55:00,84.49,84.5,84.37,84.4,10111.0,84.49,84.5,84.37,84.4,10111.0
2021-04-08 12:00:00,84.41,84.41,84.32,84.32,8141.0,84.41,84.41,84.32,84.32,8141.0
2021-04-08 12:05:00,84.33,84.45,84.29,84.45,18702.0,84.33,84.45,84.29,84.45,18702.0
2021-04-08 12:10:00,84.44,84.46,84.35,84.43,12893.0,84.44,84.46,84.35,84.43,12893.0
2021-04-08 12:15:00,84.43,84.59,84.42,84.56,23416.0,84.43,84.59,84.42,84.56,23416.0
2021-04-08 12:20:00,84.56,84.56,84.5,84.54,9313.0,84.56,84.56,84.5,84.54,9313.0
2021-04-08 12:25:00,84.55,84.57,84.47,84.48,19049.0,84.55,84.57,84.47,84.48,19049.0
2021-04-08 12:30:00,84.48,84.51,84.44,84.46,13075.0,84.48,84.51,84.44,84.46,13075.0
2021-04-08 12:35:00,84.45,84.51,84.45,84.47,8655.0,84.45,84.51,84.45,84.47,8655.0
2021-04-08 12:40:00,84.48,84.48,84.41,84.43,11060.0,84.48,84.48,84.41,84.43,11060.0
2021-04-08 12:45:00,84.43,84.45,84.4,84.41,9673.0,84.43,84.45,84.4,84.41,9673.0
2021-04-08 12:50:00,84.41,84.49,84.41,84.47,7434.0,84.41,84.49,84.41,84.47,7434.0
2021-04-08 12:55:00,84.47,84.53,84.41,84.42,10997.0,84.47,84.53,84.41,84.42,10997.0
2021-04-08 13:00:00,84.42,84.47,84.42,84.43,8919.0,84.42,84.47,84.42,84.43,8919.0
2021-04-08 13:05:00,84.43,84.49,84.37,84.49,21642.0,84.43,84.49,84.37,84.49,21642.0
2021-04-08 13:10:00,84.5,84.55,84.48,84.5,10301.0,84.5,84.55,84.48,84.5,10301.0
2021-04-08 13:15:00,84.51,84.52,84.45,84.45,6840.0,84.51,84.52,84.45,84.45,6840.0
2021-04-08 13:20:00,84.46,84.48,84.41,84.47,12477.0,84.46,84.48,84.41,84.47,12477.0
2021-04-08 13:25:00,84.46,84.5,84.45,84.48,7979.0,84.46,84.5,84.45,84.48,7979.0
2021-04-08 13:30:00,84.48,84.5,84.43,84.44,13964.0,84.48,84.5,84.43,84.44,13964.0
2021-04-08 13:35:00,84.44,84.45,84.39,84.39,13071.0,84.44,84.45,84.39,84.39,13071.0
2021-04-08 13:40:00,84.38,84.39,84.29,84.32,16425.0,84.38,84.39,84.29,84.32,16425.0
2021-04-08 13:45:00,84.32,84.36,84.29,84.34,9910.0,84.32,84.36,84.29,84.34,9910.0
2021-04-08 13:50:00,84.34,84.4,84.33,84.39,9820.0,84.34,84.4,84.33,84.39,9820.0
2021-04-08 13:55:00,84.37,84.39,84.35,84.37,15164.0,84.37,84.39,84.35,84.37,15164.0
2021-04-08 14:00:00,84.37,84.42,84.34,84.42,14782.0,84.37,84.42,84.34,84.42,14782.0
2021-04-08 14:05:00,84.42,84.48,84.41,84.45,10662.0,84.42,84.48,84.41,84.45,10662.0
2021-04-08 14:10:00,84.45,84.49,84.41,84.42,15481.0,84.45,84.49,84.41,84.42,15481.0
2021-04-08 14:15:00,84.43,84.44,84.34,84.36,13251.0,84.43,84.44,84.34,84.36,13251.0
2021-04-08 14:20:00,84.36,84.4,84.27,84.28,17928.0,84.36,84.4,84.27,84.28,17928.0
2021-04-08 14:25:00,84.28,84.32,84.24,84.28,44546.0,84.28,84.32,84.24,84.28,44546.0
2021-04-08 14:30:00,84.27,84.3,84.21,84.25,17807.0,84.27,84.3,84.21,84.25,17807.0
2021-04-08 14:35:00,84.25,84.26,84.21,84.24,12251.0,84.25,84.26,84.21,84.24,12251.0
2021-04-08 14:40:00,84.25,84.38,84.24,84.37,17561.0,84.25,84.38,84.24,84.37,17561.0
2021-04-08 14:45:00,84.39,84.41,84.26,84.29,15670.0,84.39,84.41,84.26,84.29,15670.0
2021-04-08 14:50:00,84.3,84.3,84.21,84.22,16351.0,84.3,84.3,84.21,84.22,16351.0
2021-04-08 14:55:00,84.22,84.31,84.2,84.31,17598.0,84.22,84.31,84.2,84.31,17598.0
2021-04-08 15:00:00,84.31,84.31,84.2,84.22,23808.0,84.31,84.31,84.2,84.22,23808.0
2021-04-08 15:05:00,84.22,84.23,84.16,84.17,26721.0,84.22,84.23,84.16,84.17,26721.0
2021-04-08 15:10:00,84.16,84.2,84.16,84.18,22014.0,84.16,84.2,84.16,84.18,22014.0
2021-04-08 15:15:00,84.17,84.23,84.13,84.23,21861.0,84.17,84.23,84.13,84.23,21861.0
2021-04-08 15:20:00,84.22,84.29,84.19,84.2,40474.0,84.22,84.29,84.19,84.2,40474.0
2021-04-08 15:25:00,84.19,84.26,84.15,84.23,25319.0,84.19,84.26,84.15,84.23,25319.0
2021-04-08 15:30:00,84.23,84.23,84.1,84.13,37499.0,84.23,84.23,84.1,84.13,37499.0
2021-04-08 15:35:00,84.14,84.15,84.03,84.1,37892.0,84.14,84.15,84.03,84.1,37892.0
2021-04-08 15:40:00,84.11,84.2,84.1,84.18,41282.0,84.11,84.2,84.1,84.18,41282.0
2021-04-08 15:45:00,84.17,84.18,84.1,84.14,46835.0,84.17,84.18,84.1,84.14,46835.0
2021-04-08 15:50:00,84.15,84.19,84.09,84.16,70785.0,84.15,84.19,84.09,84.16,70785.0
2021-04-08 15:55:00,84.17,84.23,84.1,84.17,163575.0,84.17,84.23,84.1,84.17,163575.0
2021-04-09 09:30:00,84.51,84.6,83.8,83.95,46533.0,84.51,84.6,83.8,83.95,46533.0
2021-04-09 09:35:00,84.05,84.28,83.99,84.23,21481.0,84.05,84.28,83.99,84.23,21481.0
2021-04-09 09:40:00,84.29,84.36,84.07,84.3,12407.0,84.29,84.36,84.07,84.3,12407.0
2021-04-09 09:45:00,84.3,84.43,84.18,84.38,143579.0,84.3,84.43,84.18,84.38,143579.0
2021-04-09 09:50:00,84.41,84.43,84.24,84.29,19824.0,84.41,84.43,84.24,84.29,19824.0
2021-04-09 09:55:00,84.28,84.33,84.14,84.32,12449.0,84.28,84.33,84.14,84.32,12449.0
2021-04-09 10:00:00,84.33,84.46,84.31,84.45,19693.0,84.33,84.46,84.31,84.45,19693.0
2021-04-09 10:05:00,84.46,84.5,84.34,84.38,77886.0,84.46,84.5,84.34,84.38,77886.0
2021-04-09 10:10:00,84.39,84.5,84.38,84.45,83506.0,84.39,84.5,84.38,84.45,83506.0
2021-04-09 10:15:00,84.45,84.57,84.4,84.56,33621.0,84.45,84.57,84.4,84.56,33621.0
2021-04-09 10:20:00,84.54,84.63,84.37,84.38,27339.0,84.54,84.63,84.37,84.38,27339.0
2021-04-09 10:25:00,84.44,84.45,84.15,84.17,16892.0,84.44,84.45,84.15,84.17,16892.0
2021-04-09 10:30:00,84.16,84.18,83.99,84.15,29789.0,84.16,84.18,83.99,84.15,29789.0
2021-04-09 10:35:00,84.15,84.24,83.96,84.01,18816.0,84.15,84.24,83.96,84.01,18816.0
2021-04-09 10:40:00,84.01,84.12,83.95,83.95,11546.0,84.01,84.12,83.95,83.95,11546.0
2021-04-09 10:45:00,84.0,84.07,83.94,84.06,19620.0,84.0,84.07,83.94,84.06,19620.0
2021-04-09 10:50:00,84.04,84.07,83.98,84.0,21634.0,84.04,84.07,83.98,84.0,21634.0
2021-04-09 10:55:00,84.01,84.14,83.99,84.11,33040.0,84.01,84.14,83.99,84.11,33040.0
2021-04-09 11:00:00,84.13,84.34,84.13,84.2,15271.0,84.13,84.34,84.13,84.2,15271.0
2021-04-09 11:05:00,84.22,84.36,84.19,84.34,10402.0,84.22,84.36,84.19,84.34,10402.0
2021-04-09 11:10:00,84.34,84.34,84.28,84.28,8077.0,84.34,84.34,84.28,84.28,8077.0
2021-04-09 11:15:00,84.28,84.37,84.25,84.31,15321.0,84.28,84.37,84.25,84.31,15321.0
2021-04-09 11:20:00,84.31,84.33,84.25,84.3,13862.0,84.31,84.33,84.25,84.3,13862.0
2021-04-09 11:25:00,84.29,84.35,84.28,84.35,10572.0,84.29,84.35,84.28,84.35,10572.0
2021-04-09 11:30:00,84.34,84.45,84.33,84.44,22267.0,84.34,84.45,84.33,84.44,22267.0
2021-04-09 11:35:00,84.44,84.44,84.29,84.4,39757.0,84.44,84.44,84.29,84.4,39757.0
2021-04-09 11:40:00,84.39,84.4,84.33,84.37,8215.0,84.39,84.4,84.33,84.37,8215.0
2021-04-09 11:45:00,84.38,84.4,84.36,84.4,10606.0,84.38,84.4,84.36,84.4,10606.0
2021-04-09 11:50:00,84.4,84.6,84.39,84.54,37653.0,84.4,84.6,84.39,84.54,37653.0
2021-04-09 11:55:00,84.54,84.68,84.54,84.64,20671.0,84.54,84.68,84.54,84.64,20671.0
2021-04-09 12:00:00,84.64,84.72,84.62,84.65,9935.0,84.64,84.72,84.62,84.65,9935.0
2021-04-09 12:05:00,84.66,84.72,84.61,84.64,22303.0,84.66,84.72,84.61,84.64,22303.0
2021-04-09 12:10:00,84.65,84.85,84.65,84.79,14354.0,84.65,84.85,84.65,84.79,14354.0
2021-04-09 12:15:00,84.8,84.83,84.68,84.68,19002.0,84.8,84.83,84.68,84.68,19002.0
2021-04-09 12:20:00,84.66,84.75,84.65,84.67,13868.0,84.66,84.75,84.65,84.67,13868.0
2021-04-09 12:25:00,84.68,84.69,84.61,84.64,15299.0,84.68,84.69,84.61,84.64,15299.0
2021-04-09 12:30:00,84.64,84.68,84.61,84.63,10683.0,84.64,84.68,84.61,84.63,10683.0
2021-04-09 12:35:00,84.61,84.62,84.53,84.56,16746.0,84.61,84.62,84.53,84.56,16746.0
2021-04-09 12:40:00,84.57,84.65,84.54,84.56,12488.0,84.57,84.65,84.54,84.56,12488.0
2021-04-09 12:45:00,84.58,84.84,84.56,84.81,19124.0,84.58,84.84,84.56,84.81,19124.0
2021-04-09 12:50:00,84.82,84.86,84.75,84.84,10451.0,84.82,84.86,84.75,84.84,10451.0
2021-04-09 12:55:00,84.84,84.84,84.72,84.78,7846.0,84.84,84.84,84.72,84.78,7846.0
2021-04-09 13:00:00,84.8,84.83,84.75,84.75,13547.0,84.8,84.83,84.75,84.75,13547.0
2021-04-09 13:05:00,84.76,84.79,84.75,84.75,13116.0,84.76,84.79,84.75,84.75,13116.0
2021-04-09 13:10:00,84.76,84.78,84.71,84.75,12395.0,84.76,84.78,84.71,84.75,12395.0
2021-04-09 13:15:00,84.75,84.92,84.75,84.9,11288.0,84.75,84.92,84.75,84.9,11288.0
2021-04-09 13:20:00,84.9,84.95,84.87,84.9,10737.0,84.9,84.95,84.87,84.9,10737.0
2021-04-09 13:25:00,84.89,84.97,84.89,84.91,10995.0,84.89,84.97,84.89,84.91,10995.0
2021-04-09 13:30:00,84.91,84.92,84.87,84.91,10614.0,84.91,84.92,84.87,84.91,10614.0
2021-04-09 13:35:00,84.91,85.01,84.88,84.98,13984.0,84.91,85.01,84.88,84.98,13984.0
2021-04-09 13:40:00,84.98,85.07,84.98,85.04,7687.0,84.98,85.07,84.98,85.04,7687.0
2021-04-09 13:45:00,85.05,85.13,85.04,85.08,14323.0,85.05,85.13,85.04,85.08,14323.0
2021-04-09 13:50:00,85.09,85.14,85.01,85.13,12585.0,85.09,85.14,85.01,85.13,12585.0
2021-04-09 13:55:00,85.13,85.26,85.12,85.24,13967.0,85.13,85.26,85.12,85.24,13967.0
2021-04-09 14:00:00,85.24,85.34,85.21,85.34,11952.0,85.24,85.34,85.21,85.34,11952.0
2021-04-09 14:05:00,85.33,85.37,85.29,85.34,11661.0,85.33,85.37,85.29,85.34,11661.0
2021-04-09 14:10:00,85.36,85.36,85.27,85.33,13722.0,85.36,85.36,85.27,85.33,13722.0
2021-04-09 14:15:00,85.35,85.39,85.31,85.37,14522.0,85.35,85.39,85.31,85.37,14522.0
2021-04-09 14:20:00,85.36,85.41,85.34,85.41,19503.0,85.36,85.41,85.34,85.41,19503.0
2021-04-09 14:25:00,85.41,85.42,85.35,85.36,15576.0,85.41,85.42,85.35,85.36,15576.0
2021-04-09 14:30:00,85.37,85.5,85.32,85.47,18687.0,85.37,85.5,85.32,85.47,18687.0
2021-04-09 14:35:00,85.48,85.52,85.44,85.51,9687.0,85.48,85.52,85.44,85.51,9687.0
2021-04-09 14:40:00,85.53,85.56,85.49,85.56,9210.0,85.53,85.56,85.49,85.56,9210.0
2021-04-09 14:45:00,85.56,85.56,85.46,85.48,21847.0,85.56,85.56,85.46,85.48,21847.0
2021-04-09 14:50:00,85.49,85.51,85.44,85.48,13666.0,85.49,85.51,85.44,85.48,13666.0
2021-04-09 14:55:00,85.48,85.49,85.4,85.47,10427.0,85.48,85.49,85.4,85.47,10427.0
2021-04-09 15:00:00,85.45,85.5,85.43,85.48,21884.0,85.45,85.5,85.43,85.48,21884.0
2021-04-09 15:05:00,85.47,85.47,85.4,85.42,12605.0,85.47,85.47,85.4,85.42,12605.0
2021-04-09 15:10:00,85.39,85.48,85.39,85.44,12006.0,85.39,85.48,85.39,85.44,12006.0
2021-04-09 15:15:00,85.44,85.47,85.39,85.41,22209.0,85.44,85.47,85.39,85.41,22209.0
2021-04-09 15:20:00,85.42,85.51,85.42,85.5,20176.0,85.42,85.51,85.42,85.5,20176.0
2021-04-09 15:25:00,85.48,85.57,85.47,85.52,24608.0,85.48,85.57,85.47,85.52,24608.0
2021-04-09 15:30:00,85.53,85.69,85.5,85.69,28747.0,85.53,85.69,85.5,85.69,28747.0
2021-04-09 15:35:00,85.7,85.74,85.61,85.62,19338.0,85.7,85.74,85.61,85.62,19338.0
2021-04-09 15:40:00,85.61,85.66,85.58,85.61,24114.0,85.61,85.66,85.58,85.61,24114.0
2021-04-09 15:45:00,85.59,85.66,85.55,85.63,22463.0,85.59,85.66,85.55,85.63,22463.0
2021-04-09 15:50:00,85.64,85.87,85.63,85.87,66711.0,85.64,85.87,85.63,85.87,66711.0
2021-04-09 15:55:00,85.86,86.0,85.83,85.96,130194.0,85.86,86.0,85.83,85.96,130194.0
2021-04-12 09:30:00,85.75,85.77,85.43,85.75,77031.0,85.75,85.77,85.43,85.75,77031.0
2021-04-12 09:35:00,85.78,86.0,85.68,85.92,73639.0,85.78,86.0,85.68,85.92,73639.0
2021-04-12 09:40:00,85.89,86.19,85.75,86.15,46206.0,85.89,86.19,85.75,86.15,46206.0
2021-04-12 09:45:00,86.16,86.16,85.92,86.03,22029.0,86.16,86.16,85.92,86.03,22029.0
2021-04-12 09:50:00,85.98,86.39,85.98,86.34,21594.0,85.98,86.39,85.98,86.34,21594.0
2021-04-12 09:55:00,86.37,86.53,86.26,86.26,47247.0,86.37,86.53,86.26,86.26,47247.0
2021-04-12 10:00:00,86.26,86.39,86.11,86.24,26834.0,86.26,86.39,86.11,86.24,26834.0
2021-04-12 10:05:00,86.23,86.35,86.16,86.32,26991.0,86.23,86.35,86.16,86.32,26991.0
2021-04-12 10:10:00,86.34,86.51,86.3,86.42,37886.0,86.34,86.51,86.3,86.42,37886.0
2021-04-12 10:15:00,86.45,86.48,86.38,86.43,21765.0,86.45,86.48,86.38,86.43,21765.0
2021-04-12 10:20:00,86.42,86.48,86.31,86.33,16223.0,86.42,86.48,86.31,86.33,16223.0
2021-04-12 10:25:00,86.33,86.37,86.2,86.25,26740.0,86.33,86.37,86.2,86.25,26740.0
2021-04-12 10:30:00,86.25,86.26,86.05,86.12,14566.0,86.25,86.26,86.05,86.12,14566.0
2021-04-12 10:35:00,86.12,86.16,85.97,86.0,26036.0,86.12,86.16,85.97,86.0,26036.0
2021-04-12 10:40:00,86.02,86.03,85.88,85.96,16006.0,86.02,86.03,85.88,85.96,16006.0
2021-04-12 10:45:00,85.95,86.16,85.95,86.03,20410.0,85.95,86.16,85.95,86.03,20410.0
2021-04-12 10:50:00,86.05,86.1,85.94,86.1,15778.0,86.05,86.1,85.94,86.1,15778.0
2021-04-12 10:55:00,86.1,86.18,86.09,86.13,19283.0,86.1,86.18,86.09,86.13,19283.0
2021-04-12 11:00:00,86.13,86.24,86.1,86.19,20571.0,86.13,86.24,86.1,86.19,20571.0
2021-04-12 11:05:00,86.2,86.39,86.19,86.39,10171.0,86.2,86.39,86.19,86.39,10171.0
2021-04-12 11:10:00,86.4,86.42,86.26,86.42,9422.0,86.4,86.42,86.26,86.42,9422.0
2021-04-12 11:15:00,86.43,86.44,86.35,86.39,13458.0,86.43,86.44,86.35,86.39,13458.0
2021-04-12 11:20:00,86.37,86.47,86.36,86.44,10596.0,86.37,86.47,86.36,86.44,10596.0
2021-04-12 11:25:00,86.45,86.5,86.37,86.37,13780.0,86.45,86.5,86.37,86.37,13780.0
2021-04-12 11:30:00,86.35,86.39,86.28,86.3,14522.0,86.35,86.39,86.28,86.3,14522.0
2021-04-12 11:35:00,86.27,86.29,86.23,86.26,11433.0,86.27,86.29,86.23,86.26,11433.0
2021-04-12 11:40:00,86.27,86.28,86.18,86.22,8387.0,86.27,86.28,86.18,86.22,8387.0
2021-04-12 11:45:00,86.23,86.24,86.06,86.06,14312.0,86.23,86.24,86.06,86.06,14312.0
2021-04-12 11:50:00,86.06,86.21,86.05,86.12,17669.0,86.06,86.21,86.05,86.12,17669.0
2021-04-12 11:55:00,86.14,86.17,86.08,86.09,11903.0,86.14,86.17,86.08,86.09,11903.0
2021-04-12 12:00:00,86.11,86.13,86.08,86.11,9238.0,86.11,86.13,86.08,86.11,9238.0
2021-04-12 12:05:00,86.12,86.12,86.03,86.11,14064.0,86.12,86.12,86.03,86.11,14064.0
2021-04-12 12:10:00,86.11,86.14,86.03,86.05,10286.0,86.11,86.14,86.03,86.05,10286.0
2021-04-12 12:15:00,86.05,86.13,86.03,86.11,13329.0,86.05,86.13,86.03,86.11,13329.0
2021-04-12 12:20:00,86.1,86.12,86.04,86.05,12397.0,86.1,86.12,86.04,86.05,12397.0
2021-04-12 12:25:00,86.06,86.17,86.05,86.14,12625.0,86.06,86.17,86.05,86.14,12625.0
2021-04-12 12:30:00,86.16,86.29,86.16,86.29,9341.0,86.16,86.29,86.16,86.29,9341.0
2021-04-12 12:35:00,86.27,86.3,86.24,86.24,6849.0,86.27,86.3,86.24,86.24,6849.0
2021-04-12 12:40:00,86.25,86.32,86.22,86.25,9267.0,86.25,86.32,86.22,86.25,9267.0
2021-04-12 12:45:00,86.26,86.26,86.16,86.17,8471.0,86.26,86.26,86.16,86.17,8471.0
2021-04-12 12:50:00,86.18,86.26,86.17,86.24,11401.0,86.18,86.26,86.17,86.24,11401.0
2021-04-12 12:55:00,86.23,86.23,86.14,86.14,12863.0,86.23,86.23,86.14,86.14,12863.0
2021-04-12 13:00:00,86.14,86.17,86.04,86.04,11260.0,86.14,86.17,86.04,86.04,11260.0
2021-04-12 13:05:00,86.03,86.05,85.97,85.98,10545.0,86.03,86.05,85.97,85.98,10545.0
2021-04-12 13:10:00,85.98,86.0,85.95,85.98,7876.0,85.98,86.0,85.95,85.98,7876.0
2021-04-12 13:15:00,85.97,86.09,85.96,86.09,11193.0,85.97,86.09,85.96,86.09,11193.0
2021-04-12 13:20:00,86.1,86.13,86.02,86.02,9278.0,86.1,86.13,86.02,86.02,9278.0
2021-04-12 13:25:00,86.02,86.04,85.93,85.93,7855.0,86.02,86.04,85.93,85.93,7855.0
2021-04-12 13:30:00,85.93,85.94,85.8,85.9,15706.0,85.93,85.94,85.8,85.9,15706.0
2021-04-12 13:35:00,85.91,85.91,85.8,85.81,11474.0,85.91,85.91,85.8,85.81,11474.0
2021-04-12 13:40:00,85.8,85.82,85.74,85.8,9955.0,85.8,85.82,85.74,85.8,9955.0
2021-04-12 13:45:00,85.79,85.83,85.78,85.82,9117.0,85.79,85.83,85.78,85.82,9117.0
2021-04-12 13:50:00,85.82,85.82,85.75,85.8,12972.0,85.82,85.82,85.75,85.8,12972.0
2021-04-12 13:55:00,85.8,85.85,85.75,85.82,9461.0,85.8,85.85,85.75,85.82,9461.0
2021-04-12 14:00:00,85.82,85.94,85.82,85.9,8141.0,85.82,85.94,85.82,85.9,8141.0
2021-04-12 14:05:00,85.91,85.92,85.85,85.9,12164.0,85.91,85.92,85.85,85.9,12164.0
2021-04-12 14:10:00,85.9,85.9,85.84,85.89,8342.0,85.9,85.9,85.84,85.89,8342.0
2021-04-12 14:15:00,85.88,85.89,85.84,85.88,6760.0,85.88,85.89,85.84,85.88,6760.0
2021-04-12 14:20:00,85.89,85.93,85.87,85.92,9159.0,85.89,85.93,85.87,85.92,9159.0
2021-04-12 14:25:00,85.91,85.95,85.86,85.95,15212.0,85.91,85.95,85.86,85.95,15212.0
2021-04-12 14:30:00,85.94,85.96,85.84,85.84,22089.0,85.94,85.96,85.84,85.84,22089.0
2021-04-12 14:35:00,85.84,85.88,85.82,85.87,12897.0,85.84,85.88,85.82,85.87,12897.0
2021-04-12 14:40:00,85.87,85.88,85.78,85.86,10197.0,85.87,85.88,85.78,85.86,10197.0
2021-04-12 14:45:00,85.86,85.87,85.8,85.86,13196.0,85.86,85.87,85.8,85.86,13196.0
2021-04-12 14:50:00,85.86,85.91,85.81,85.9,19232.0,85.86,85.91,85.81,85.9,19232.0
2021-04-12 14:55:00,85.91,86.08,85.91,85.98,38544.0,85.91,86.08,85.91,85.98,38544.0
2021-04-12 15:00:00,85.98,86.01,85.93,85.93,13031.0,85.98,86.01,85.93,85.93,13031.0
2021-04-12 15:05:00,85.94,86.0,85.93,85.99,15084.0,85.94,86.0,85.93,85.99,15084.0
2021-04-12 15:10:00,86.0,86.0,85.87,85.87,13214.0,86.0,86.0,85.87,85.87,13214.0
2021-04-12 15:15:00,85.89,85.9,85.84,85.85,15150.0,85.89,85.9,85.84,85.85,15150.0
2021-04-12 15:20:00,85.85,85.94,85.84,85.94,28403.0,85.85,85.94,85.84,85.94,28403.0
2021-04-12 15:25:00,85.94,85.94,85.84,85.85,17510.0,85.94,85.94,85.84,85.85,17510.0
2021-04-12 15:30:00,85.86,85.87,85.73,85.79,24867.0,85.86,85.87,85.73,85.79,24867.0
2021-04-12 15:35:00,85.79,85.9,85.75,85.86,27136.0,85.79,85.9,85.75,85.86,27136.0
2021-04-12 15:40:00,85.86,85.89,85.8,85.88,38722.0,85.86,85.89,85.8,85.88,38722.0
2021-04-12 15:45:00,85.87,85.92,85.83,85.87,37277.0,85.87,85.92,85.83,85.87,37277.0
2021-04-12 15:50:00,85.87,86.01,85.86,85.96,71218.0,85.87,86.01,85.86,85.96,71218.0
2021-04-12 15:55:00,85.95,85.99,85.8,85.82,172755.0,85.95,85.99,85.8,85.82,172755.0
2021-04-13 09:30:00,85.54,86.11,85.39,85.66,69129.0,85.54,86.11,85.39,85.66,69129.0
2021-04-13 09:35:00,85.67,86.06,85.65,86.06,23655.0,85.67,86.06,85.65,86.06,23655.0
2021-04-13 09:40:00,86.01,86.15,85.92,86.08,9834.0,86.01,86.15,85.92,86.08,9834.0
2021-04-13 09:45:00,86.1,86.35,86.1,86.34,11913.0,86.1,86.35,86.1,86.34,11913.0
2021-04-13 09:50:00,86.35,86.64,86.35,86.53,22665.0,86.35,86.64,86.35,86.53,22665.0
2021-04-13 09:55:00,86.5,86.57,86.44,86.53,9273.0,86.5,86.57,86.44,86.53,9273.0
2021-04-13 10:00:00,86.55,86.81,86.54,86.72,28742.0,86.55,86.81,86.54,86.72,28742.0
2021-04-13 10:05:00,86.7,86.7,86.44,86.49,12951.0,86.7,86.7,86.44,86.49,12951.0
2021-04-13 10:10:00,86.49,86.52,86.35,86.41,17857.0,86.49,86.52,86.35,86.41,17857.0
2021-04-13 10:15:00,86.4,86.53,86.36,86.42,13107.0,86.4,86.53,86.36,86.42,13107.0
2021-04-13 10:20:00,86.39,86.41,86.24,86.33,13256.0,86.39,86.41,86.24,86.33,13256.0
2021-04-13 10:25:00,86.32,86.48,86.31,86.45,11278.0,86.32,86.48,86.31,86.45,11278.0
2021-04-13 10:30:00,86.44,86.47,86.17,86.17,23468.0,86.44,86.47,86.17,86.17,23468.0
2021-04-13 10:35:00,86.2,86.33,86.18,86.32,9742.0,86.2,86.33,86.18,86.32,9742.0
2021-04-13 10:40:00,86.33,86.35,86.2,86.2,14744.0,86.33,86.35,86.2,86.2,14744.0
2021-04-13 10:45:00,86.2,86.2,86.02,86.03,14076.0,86.2,86.2,86.02,86.03,14076.0
2021-04-13 10:50:00,86.06,86.12,85.96,86.0,16296.0,86.06,86.12,85.96,86.0,16296.0
2021-04-13 10:55:00,86.01,86.01,85.87,85.89,14893.0,86.01,86.01,85.87,85.89,14893.0
2021-04-13 11:00:00,85.9,85.9,85.77,85.83,14974.0,85.9,85.9,85.77,85.83,14974.0
2021-04-13 11:05:00,85.84,85.96,85.81,85.95,19627.0,85.84,85.96,85.81,85.95,19627.0
2021-04-13 11:10:00,85.95,85.95,85.84,85.84,12499.0,85.95,85.95,85.84,85.84,12499.0
2021-04-13 11:15:00,85.83,85.84,85.69,85.75,10660.0,85.83,85.84,85.69,85.75,10660.0
2021-04-13 11:20:00,85.76,85.79,85.67,85.75,11847.0,85.76,85.79,85.67,85.75,11847.0
2021-04-13 11:25:00,85.73,85.83,85.68,85.83,10594.0,85.73,85.83,85.68,85.83,10594.0
2021-04-13 11:30:00,85.8,85.95,85.75,85.88,10926.0,85.8,85.95,85.75,85.88,10926.0
2021-04-13 11:35:00,85.88,85.9,85.8,85.86,9730.0,85.88,85.9,85.8,85.86,9730.0
2021-04-13 11:40:00,85.85,85.92,85.85,85.88,7311.0,85.85,85.92,85.85,85.88,7311.0
2021-04-13 11:45:00,85.9,86.01,85.88,85.97,10753.0,85.9,86.01,85.88,85.97,10753.0
2021-04-13 11:50:00,85.98,86.0,85.84,85.86,8703.0,85.98,86.0,85.84,85.86,8703.0
2021-04-13 11:55:00,85.86,85.98,85.85,85.95,9781.0,85.86,85.98,85.85,85.95,9781.0
2021-04-13 12:00:00,85.96,86.02,85.96,86.01,7510.0,85.96,86.02,85.96,86.01,7510.0
2021-04-13 12:05:00,86.01,86.02,85.85,85.85,13445.0,86.01,86.02,85.85,85.85,13445.0
2021-04-13 12:10:00,85.84,85.98,85.84,85.98,10851.0,85.84,85.98,85.84,85.98,10851.0
2021-04-13 12:15:00,85.99,86.05,85.94,86.03,17143.0,85.99,86.05,85.94,86.03,17143.0
2021-04-13 12:20:00,86.06,86.12,86.02,86.09,13575.0,86.06,86.12,86.02,86.09,13575.0
2021-04-13 12:25:00,86.09,86.17,86.08,86.13,16607.0,86.09,86.17,86.08,86.13,16607.0
2021-04-13 12:30:00,86.13,86.13,86.09,86.1,11004.0,86.13,86.13,86.09,86.1,11004.0
2021-04-13 12:35:00,86.11,86.27,86.1,86.22,14071.0,86.11,86.27,86.1,86.22,14071.0
2021-04-13 12:40:00,86.21,86.24,86.17,86.19,10854.0,86.21,86.24,86.17,86.19,10854.0
2021-04-13 12:45:00,86.19,86.24,86.16,86.16,23762.0,86.19,86.24,86.16,86.16,23762.0
2021-04-13 12:50:00,86.18,86.18,86.14,86.15,21622.0,86.18,86.18,86.14,86.15,21622.0
2021-04-13 12:55:00,86.15,86.18,86.12,86.17,9093.0,86.15,86.18,86.12,86.17,9093.0
2021-04-13 13:00:00,86.18,86.24,86.17,86.18,24217.0,86.18,86.24,86.17,86.18,24217.0
2021-04-13 13:05:00,86.18,86.18,86.02,86.03,10439.0,86.18,86.18,86.02,86.03,10439.0
2021-04-13 13:10:00,86.05,86.18,86.02,86.17,8228.0,86.05,86.18,86.02,86.17,8228.0
2021-04-13 13:15:00,86.17,86.23,86.16,86.23,8893.0,86.17,86.23,86.16,86.23,8893.0
2021-04-13 13:20:00,86.22,86.26,86.18,86.25,9834.0,86.22,86.26,86.18,86.25,9834.0
2021-04-13 13:25:00,86.25,86.31,86.25,86.29,8397.0,86.25,86.31,86.25,86.29,8397.0
2021-04-13 13:30:00,86.28,86.33,86.27,86.33,7111.0,86.28,86.33,86.27,86.33,7111.0
2021-04-13 13:35:00,86.32,86.34,86.31,86.31,8192.0,86.32,86.34,86.31,86.31,8192.0
2021-04-13 13:40:00,86.32,86.38,86.31,86.31,8570.0,86.32,86.38,86.31,86.31,8570.0
2021-04-13 13:45:00,86.31,86.33,86.28,86.3,16866.0,86.31,86.33,86.28,86.3,16866.0
2021-04-13 13:50:00,86.29,86.33,86.25,86.31,13859.0,86.29,86.33,86.25,86.31,13859.0
2021-04-13 13:55:00,86.32,86.33,86.27,86.32,9412.0,86.32,86.33,86.27,86.32,9412.0
2021-04-13 14:00:00,86.32,86.32,86.23,86.27,13964.0,86.32,86.32,86.23,86.27,13964.0
2021-04-13 14:05:00,86.27,86.35,86.27,86.32,8118.0,86.27,86.35,86.27,86.32,8118.0
2021-04-13 14:10:00,86.31,86.4,86.28,86.37,15525.0,86.31,86.4,86.28,86.37,15525.0
2021-04-13 14:15:00,86.37,86.48,86.37,86.47,16116.0,86.37,86.48,86.37,86.47,16116.0
2021-04-13 14:20:00,86.47,86.61,86.46,86.58,17738.0,86.47,86.61,86.46,86.58,17738.0
2021-04-13 14:25:00,86.58,86.61,86.56,86.6,13291.0,86.58,86.61,86.56,86.6,13291.0
2021-04-13 14:30:00,86.6,86.6,86.52,86.56,12954.0,86.6,86.6,86.52,86.56,12954.0
2021-04-13 14:35:00,86.57,86.59,86.52,86.57,9370.0,86.57,86.59,86.52,86.57,9370.0
2021-04-13 14:40:00,86.58,86.62,86.55,86.62,9406.0,86.58,86.62,86.55,86.62,9406.0
2021-04-13 14:45:00,86.62,86.64,86.46,86.48,15904.0,86.62,86.64,86.46,86.48,15904.0
2021-04-13 14:50:00,86.48,86.48,86.39,86.41,13041.0,86.48,86.48,86.39,86.41,13041.0
2021-04-13 14:55:00,86.4,86.47,86.4,86.43,13637.0,86.4,86.47,86.4,86.43,13637.0
2021-04-13 15:00:00,86.43,86.48,86.43,86.47,11924.0,86.43,86.48,86.43,86.47,11924.0
2021-04-13 15:05:00,86.46,86.52,86.46,86.5,10086.0,86.46,86.52,86.46,86.5,10086.0
2021-04-13 15:10:00,86.5,86.51,86.35,86.35,17181.0,86.5,86.51,86.35,86.35,17181.0
2021-04-13 15:15:00,86.35,86.46,86.32,86.44,23583.0,86.35,86.46,86.32,86.44,23583.0
2021-04-13 15:20:00,86.45,86.5,86.42,86.45,13396.0,86.45,86.5,86.42,86.45,13396.0
2021-04-13 15:25:00,86.45,86.46,86.41,86.42,12034.0,86.45,86.46,86.41,86.42,12034.0
2021-04-13 15:30:00,86.43,86.55,86.41,86.48,22308.0,86.43,86.55,86.41,86.48,22308.0
2021-04-13 15:35:00,86.47,86.47,86.35,86.36,20421.0,86.47,86.47,86.35,86.36,20421.0
2021-04-13 15:40:00,86.36,86.39,86.27,86.34,57371.0,86.36,86.39,86.27,86.34,57371.0
2021-04-13 15:45:00,86.33,86.46,86.33,86.42,36059.0,86.33,86.46,86.33,86.42,36059.0
2021-04-13 15:50:00,86.43,86.43,86.33,86.39,43978.0,86.43,86.43,86.33,86.39,43978.0
2021-04-13 15:55:00,86.4,86.51,86.36,86.43,111143.0,86.4,86.51,86.36,86.43,111143.0
2021-04-14 09:30:00,86.36,87.2,86.36,87.16,60381.0,86.36,87.2,86.36,87.16,60381.0
2021-04-14 09:35:00,87.13,87.39,87.09,87.3,10053.0,87.13,87.39,87.09,87.3,10053.0
2021-04-14 09:40:00,87.31,87.57,87.16,87.16,40410.0,87.31,87.57,87.16,87.16,40410.0
2021-04-14 09:45:00,87.15,87.19,86.95,87.17,8965.0,87.15,87.19,86.95,87.17,8965.0
2021-04-14 09:50:00,87.17,87.65,87.17,87.58,38500.0,87.17,87.65,87.17,87.58,38500.0
2021-04-14 09:55:00,87.55,87.66,87.3,87.43,22386.0,87.55,87.66,87.3,87.43,22386.0
2021-04-14 10:00:00,87.45,87.45,87.24,87.3,9855.0,87.45,87.45,87.24,87.3,9855.0
2021-04-14 10:05:00,87.32,87.38,87.14,87.27,15379.0,87.32,87.38,87.14,87.27,15379.0
2021-04-14 10:10:00,87.27,87.32,87.01,87.04,17190.0,87.27,87.32,87.01,87.04,17190.0
2021-04-14 10:15:00,87.08,87.21,87.08,87.1,7632.0,87.08,87.21,87.08,87.1,7632.0
2021-04-14 10:20:00,87.06,87.14,87.03,87.07,11378.0,87.06,87.14,87.03,87.07,11378.0
2021-04-14 10:25:00,87.09,87.1,86.89,86.9,11576.0,87.09,87.1,86.89,86.9,11576.0
2021-04-14 10:30:00,86.91,87.17,86.91,87.17,18325.0,86.91,87.17,86.91,87.17,18325.0
2021-04-14 10:35:00,87.17,87.25,87.11,87.13,17137.0,87.17,87.25,87.11,87.13,17137.0
2021-04-14 10:40:00,87.1,87.12,86.95,86.96,18912.0,87.1,87.12,86.95,86.96,18912.0
2021-04-14 10:45:00,86.97,86.97,86.79,86.91,25863.0,86.97,86.97,86.79,86.91,25863.0
2021-04-14 10:50:00,86.9,86.93,86.68,86.7,22254.0,86.9,86.93,86.68,86.7,22254.0
2021-04-14 10:55:00,86.71,86.87,86.71,86.75,12049.0,86.71,86.87,86.71,86.75,12049.0
2021-04-14 11:00:00,86.76,86.82,86.57,86.7,17227.0,86.76,86.82,86.57,86.7,17227.0
2021-04-14 11:05:00,86.68,86.84,86.68,86.8,10689.0,86.68,86.84,86.68,86.8,10689.0
2021-04-14 11:10:00,86.82,86.82,86.7,86.73,6766.0,86.82,86.82,86.7,86.73,6766.0
2021-04-14 11:15:00,86.74,86.77,86.62,86.69,15804.0,86.74,86.77,86.62,86.69,15804.0
2021-04-14 11:20:00,86.7,86.71,86.46,86.47,11950.0,86.7,86.71,86.46,86.47,11950.0
2021-04-14 11:25:00,86.47,86.72,86.44,86.69,13321.0,86.47,86.72,86.44,86.69,13321.0
2021-04-14 11:30:00,86.71,86.71,86.54,86.59,7019.0,86.71,86.71,86.54,86.59,7019.0
2021-04-14 11:35:00,86.58,86.69,86.55,86.66,10837.0,86.58,86.69,86.55,86.66,10837.0
2021-04-14 11:40:00,86.64,86.7,86.63,86.67,10392.0,86.64,86.7,86.63,86.67,10392.0
2021-04-14 11:45:00,86.7,86.74,86.57,86.58,9930.0,86.7,86.74,86.57,86.58,9930.0
2021-04-14 11:50:00,86.58,86.61,86.57,86.57,7373.0,86.58,86.61,86.57,86.57,7373.0
2021-04-14 11:55:00,86.57,86.58,86.44,86.45,8762.0,86.57,86.58,86.44,86.45,8762.0
2021-04-14 12:00:00,86.45,86.5,86.42,86.47,9407.0,86.45,86.5,86.42,86.47,9407.0
2021-04-14 12:05:00,86.46,86.59,86.45,86.59,62563.0,86.46,86.59,86.45,86.59,62563.0
2021-04-14 12:10:00,86.57,86.58,86.48,86.56,8835.0,86.57,86.58,86.48,86.56,8835.0
2021-04-14 12:15:00,86.59,86.65,86.57,86.63,13564.0,86.59,86.65,86.57,86.63,13564.0
2021-04-14 12:20:00,86.64,86.68,86.6,86.63,8057.0,86.64,86.68,86.6,86.63,8057.0
2021-04-14 12:25:00,86.62,86.64,86.5,86.53,5936.0,86.62,86.64,86.5,86.53,5936.0
2021-04-14 12:30:00,86.53,86.54,86.48,86.53,19916.0,86.53,86.54,86.48,86.53,19916.0
2021-04-14 12:35:00,86.57,86.63,86.54,86.54,10047.0,86.57,86.63,86.54,86.54,10047.0
2021-04-14 12:40:00,86.55,86.64,86.52,86.61,7540.0,86.55,86.64,86.52,86.61,7540.0
2021-04-14 12:45:00,86.59,86.62,86.55,86.6,8836.0,86.59,86.62,86.55,86.6,8836.0
2021-04-14 12:50:00,86.59,86.65,86.54,86.55,7289.0,86.59,86.65,86.54,86.55,7289.0
2021-04-14 12:55:00,86.57,86.64,86.57,86.62,5467.0,86.57,86.64,86.57,86.62,5467.0
2021-04-14 13:00:00,86.6,86.66,86.57,86.65,4226.0,86.6,86.66,86.57,86.65,4226.0
2021-04-14 13:05:00,86.65,86.71,86.64,86.71,8605.0,86.65,86.71,86.64,86.71,8605.0
2021-04-14 13:10:00,86.7,86.72,86.66,86.72,10916.0,86.7,86.72,86.66,86.72,10916.0
2021-04-14 13:15:00,86.72,86.76,86.71,86.75,6555.0,86.72,86.76,86.71,86.75,6555.0
2021-04-14 13:20:00,86.75,86.75,86.68,86.7,5712.0,86.75,86.75,86.68,86.7,5712.0
2021-04-14 13:25:00,86.72,86.8,86.72,86.79,7398.0,86.72,86.8,86.72,86.79,7398.0
2021-04-14 13:30:00,86.8,86.83,86.76,86.77,8866.0,86.8,86.83,86.76,86.77,8866.0
2021-04-14 13:35:00,86.77,86.79,86.74,86.77,9962.0,86.77,86.79,86.74,86.77,9962.0
2021-04-14 13:40:00,86.75,86.76,86.65,86.68,11803.0,86.75,86.76,86.65,86.68,11803.0
2021-04-14 13:45:00,86.66,86.71,86.63,86.69,9318.0,86.66,86.71,86.63,86.69,9318.0
2021-04-14 13:50:00,86.71,86.72,86.63,86.65,7091.0,86.71,86.72,86.63,86.65,7091.0
2021-04-14 13:55:00,86.66,86.66,86.45,86.5,12893.0,86.66,86.66,86.45,86.5,12893.0
2021-04-14 14:00:00,86.5,86.54,86.5,86.54,7731.0,86.5,86.54,86.5,86.54,7731.0
2021-04-14 14:05:00,86.52,86.52,86.38,86.39,10414.0,86.52,86.52,86.38,86.39,10414.0
2021-04-14 14:10:00,86.41,86.55,86.41,86.53,7681.0,86.41,86.55,86.41,86.53,7681.0
2021-04-14 14:15:00,86.54,86.55,86.37,86.42,13632.0,86.54,86.55,86.37,86.42,13632.0
2021-04-14 14:20:00,86.41,86.55,86.41,86.55,5823.0,86.41,86.55,86.41,86.55,5823.0
2021-04-14 14:25:00,86.57,86.57,86.43,86.49,14565.0,86.57,86.57,86.43,86.49,14565.0
2021-04-14 14:30:00,86.49,86.52,86.44,86.48,9116.0,86.49,86.52,86.44,86.48,9116.0
2021-04-14 14:35:00,86.48,86.51,86.44,86.47,5901.0,86.48,86.51,86.44,86.47,5901.0
2021-04-14 14:40:00,86.5,86.52,86.47,86.51,7859.0,86.5,86.52,86.47,86.51,7859.0
2021-04-14 14:45:00,86.5,86.51,86.38,86.39,11055.0,86.5,86.51,86.38,86.39,11055.0
2021-04-14 14:50:00,86.39,86.39,86.31,86.31,9399.0,86.39,86.39,86.31,86.31,9399.0
2021-04-14 14:55:00,86.31,86.39,86.27,86.34,15095.0,86.31,86.39,86.27,86.34,15095.0
2021-04-14 15:00:00,86.33,86.42,86.28,86.41,11037.0,86.33,86.42,86.28,86.41,11037.0
2021-04-14 15:05:00,86.4,86.52,86.38,86.4,12975.0,86.4,86.52,86.38,86.4,12975.0
2021-04-14 15:10:00,86.41,86.48,86.37,86.46,9036.0,86.41,86.48,86.37,86.46,9036.0
2021-04-14 15:15:00,86.45,86.5,86.42,86.43,11416.0,86.45,86.5,86.42,86.43,11416.0
2021-04-14 15:20:00,86.41,86.44,86.39,86.41,11863.0,86.41,86.44,86.39,86.41,11863.0
2021-04-14 15:25:00,86.43,86.45,86.36,86.41,21337.0,86.43,86.45,86.36,86.41,21337.0
2021-04-14 15:30:00,86.41,86.42,86.34,86.37,25906.0,86.41,86.42,86.34,86.37,25906.0
2021-04-14 15:35:00,86.35,86.36,86.21,86.26,14018.0,86.35,86.36,86.21,86.26,14018.0
2021-04-14 15:40:00,86.25,86.27,86.19,86.26,18215.0,86.25,86.27,86.19,86.26,18215.0
2021-04-14 15:45:00,86.27,86.29,86.14,86.15,16038.0,86.27,86.29,86.14,86.15,16038.0
2021-04-14 15:50:00,86.16,86.28,86.15,86.25,52009.0,86.16,86.28,86.15,86.25,52009.0
2021-04-14 15:55:00,86.24,86.35,86.17,86.26,145933.0,86.24,86.35,86.17,86.26,145933.0
2021-04-15 09:30:00,86.45,87.2,86.45,87.2,68480.0,86.45,87.2,86.45,87.2,68480.0
2021-04-15 09:35:00,87.1,87.22,86.96,87.16,39333.0,87.1,87.22,86.96,87.16,39333.0
2021-04-15 09:40:00,87.19,87.39,87.17,87.39,11871.0,87.19,87.39,87.17,87.39,11871.0
2021-04-15 09:45:00,87.36,87.39,86.94,87.2,25824.0,87.36,87.39,86.94,87.2,25824.0
2021-04-15 09:50:00,87.23,87.59,87.2,87.55,29508.0,87.23,87.59,87.2,87.55,29508.0
2021-04-15 09:55:00,87.55,87.72,87.52,87.67,15417.0,87.55,87.72,87.52,87.67,15417.0
2021-04-15 10:00:00,87.66,87.91,87.65,87.9,19251.0,87.66,87.91,87.65,87.9,19251.0
2021-04-15 10:05:00,87.92,88.07,87.88,88.05,52293.0,87.92,88.07,87.88,88.05,52293.0
2021-04-15 10:10:00,88.07,88.09,87.7,87.71,20153.0,88.07,88.09,87.7,87.71,20153.0
2021-04-15 10:15:00,87.73,87.81,87.52,87.62,23073.0,87.73,87.81,87.52,87.62,23073.0
2021-04-15 10:20:00,87.61,87.65,87.55,87.59,12163.0,87.61,87.65,87.55,87.59,12163.0
2021-04-15 10:25:00,87.56,87.82,87.56,87.81,7797.0,87.56,87.82,87.56,87.81,7797.0
2021-04-15 10:30:00,87.8,87.94,87.79,87.85,13443.0,87.8,87.94,87.79,87.85,13443.0
2021-04-15 10:35:00,87.85,87.86,87.67,87.69,9553.0,87.85,87.86,87.67,87.69,9553.0
2021-04-15 10:40:00,87.7,87.81,87.69,87.81,7298.0,87.7,87.81,87.69,87.81,7298.0
2021-04-15 10:45:00,87.81,87.83,87.71,87.81,10653.0,87.81,87.83,87.71,87.81,10653.0
2021-04-15 10:50:00,87.81,87.96,87.8,87.95,17013.0,87.81,87.96,87.8,87.95,17013.0
2021-04-15 10:55:00,87.94,88.04,87.92,87.92,11802.0,87.94,88.04,87.92,87.92,11802.0
2021-04-15 11:00:00,87.89,88.08,87.89,87.99,9595.0,87.89,88.08,87.89,87.99,9595.0
2021-04-15 11:05:00,87.98,88.07,87.94,88.02,7771.0,87.98,88.07,87.94,88.02,7771.0
2021-04-15 11:10:00,88.01,88.01,87.93,87.93,7176.0,88.01,88.01,87.93,87.93,7176.0
2021-04-15 11:15:00,87.95,87.97,87.86,87.89,9984.0,87.95,87.97,87.86,87.89,9984.0
2021-04-15 11:20:00,87.89,87.92,87.86,87.92,14806.0,87.89,87.92,87.86,87.92,14806.0
2021-04-15 11:25:00,87.9,88.05,87.9,88.0,14478.0,87.9,88.05,87.9,88.0,14478.0
2021-04-15 11:30:00,87.99,88.09,87.97,88.02,13529.0,87.99,88.09,87.97,88.02,13529.0
2021-04-15 11:35:00,88.05,88.05,87.96,87.99,11118.0,88.05,88.05,87.96,87.99,11118.0
2021-04-15 11:40:00,87.97,88.09,87.97,88.05,14885.0,87.97,88.09,87.97,88.05,14885.0
2021-04-15 11:45:00,88.06,88.09,88.03,88.08,17517.0,88.06,88.09,88.03,88.08,17517.0
2021-04-15 11:50:00,88.08,88.17,88.08,88.15,10324.0,88.08,88.17,88.08,88.15,10324.0
2021-04-15 11:55:00,88.15,88.16,88.02,88.04,6460.0,88.15,88.16,88.02,88.04,6460.0
2021-04-15 12:00:00,88.05,88.08,88.03,88.03,7559.0,88.05,88.08,88.03,88.03,7559.0
2021-04-15 12:05:00,88.03,88.19,88.02,88.15,18059.0,88.03,88.19,88.02,88.15,18059.0
2021-04-15 12:10:00,88.14,88.14,88.08,88.13,6212.0,88.14,88.14,88.08,88.13,6212.0
2021-04-15 12:15:00,88.14,88.29,88.14,88.29,12731.0,88.14,88.29,88.14,88.29,12731.0
2021-04-15 12:20:00,88.29,88.32,88.22,88.28,10761.0,88.29,88.32,88.22,88.28,10761.0
2021-04-15 12:25:00,88.26,88.32,88.25,88.31,14583.0,88.26,88.32,88.25,88.31,14583.0
2021-04-15 12:30:00,88.33,88.33,88.25,88.25,9655.0,88.33,88.33,88.25,88.25,9655.0
2021-04-15 12:35:00,88.24,88.28,88.23,88.25,7056.0,88.24,88.28,88.23,88.25,7056.0
2021-04-15 12:40:00,88.25,88.3,88.24,88.27,8678.0,88.25,88.3,88.24,88.27,8678.0
2021-04-15 12:45:00,88.27,88.34,88.26,88.3,11525.0,88.27,88.34,88.26,88.3,11525.0
2021-04-15 12:50:00,88.3,88.33,88.28,88.28,6876.0,88.3,88.33,88.28,88.28,6876.0
2021-04-15 12:55:00,88.28,88.37,88.27,88.37,9276.0,88.28,88.37,88.27,88.37,9276.0
2021-04-15 13:00:00,88.38,88.4,88.28,88.32,13048.0,88.38,88.4,88.28,88.32,13048.0
2021-04-15 13:05:00,88.3,88.32,88.22,88.28,7181.0,88.3,88.32,88.22,88.28,7181.0
2021-04-15 13:10:00,88.28,88.34,88.2,88.21,7010.0,88.28,88.34,88.2,88.21,7010.0
2021-04-15 13:15:00,88.21,88.22,88.16,88.18,6236.0,88.21,88.22,88.16,88.18,6236.0
2021-04-15 13:20:00,88.15,88.24,88.14,88.23,4420.0,88.15,88.24,88.14,88.23,4420.0
2021-04-15 13:25:00,88.23,88.24,88.18,88.19,4702.0,88.23,88.24,88.18,88.19,4702.0
2021-04-15 13:30:00,88.2,88.28,88.2,88.26,6186.0,88.2,88.28,88.2,88.26,6186.0
2021-04-15 13:35:00,88.26,88.31,88.23,88.28,8353.0,88.26,88.31,88.23,88.28,8353.0
2021-04-15 13:40:00,88.26,88.37,88.25,88.37,5838.0,88.26,88.37,88.25,88.37,5838.0
2021-04-15 13:45:00,88.35,88.35,88.25,88.26,7529.0,88.35,88.35,88.25,88.26,7529.0
2021-04-15 13:50:00,88.27,88.33,88.24,88.29,6526.0,88.27,88.33,88.24,88.29,6526.0
2021-04-15 13:55:00,88.28,88.34,88.2,88.22,14665.0,88.28,88.34,88.2,88.22,14665.0
2021-04-15 14:00:00,88.2,88.2,88.14,88.14,9046.0,88.2,88.2,88.14,88.14,9046.0
2021-04-15 14:05:00,88.16,88.17,88.04,88.04,19112.0,88.16,88.17,88.04,88.04,19112.0
2021-04-15 14:10:00,88.06,88.1,88.04,88.08,10917.0,88.06,88.1,88.04,88.08,10917.0
2021-04-15 14:15:00,88.08,88.19,88.07,88.12,16739.0,88.08,88.19,88.07,88.12,16739.0
2021-04-15 14:20:00,88.14,88.14,88.07,88.12,8438.0,88.14,88.14,88.07,88.12,8438.0
2021-04-15 14:25:00,88.12,88.19,88.12,88.15,10962.0,88.12,88.19,88.12,88.15,10962.0
2021-04-15 14:30:00,88.15,88.19,88.1,88.17,6953.0,88.15,88.19,88.1,88.17,6953.0
2021-04-15 14:35:00,88.19,88.22,88.14,88.16,7468.0,88.19,88.22,88.14,88.16,7468.0
2021-04-15 14:40:00,88.17,88.22,88.14,88.16,9523.0,88.17,88.22,88.14,88.16,9523.0
2021-04-15 14:45:00,88.13,88.15,88.07,88.07,10456.0,88.13,88.15,88.07,88.07,10456.0
2021-04-15 14:50:00,88.06,88.12,88.06,88.09,10449.0,88.06,88.12,88.06,88.09,10449.0
2021-04-15 14:55:00,88.07,88.1,88.01,88.06,12218.0,88.07,88.1,88.01,88.06,12218.0
2021-04-15 15:00:00,88.05,88.07,88.02,88.06,6332.0,88.05,88.07,88.02,88.06,6332.0
2021-04-15 15:05:00,88.06,88.06,88.0,88.03,11597.0,88.06,88.06,88.0,88.03,11597.0
2021-04-15 15:10:00,88.01,88.02,87.93,87.99,32166.0,88.01,88.02,87.93,87.99,32166.0
2021-04-15 15:15:00,87.98,88.04,87.95,87.99,19510.0,87.98,88.04,87.95,87.99,19510.0
2021-04-15 15:20:00,87.99,88.0,87.83,87.85,26446.0,87.99,88.0,87.83,87.85,26446.0
2021-04-15 15:25:00,87.86,87.92,87.86,87.91,13966.0,87.86,87.92,87.86,87.91,13966.0
2021-04-15 15:30:00,87.91,87.94,87.86,87.92,34123.0,87.91,87.94,87.86,87.92,34123.0
2021-04-15 15:35:00,87.93,87.95,87.88,87.9,16197.0,87.93,87.95,87.88,87.9,16197.0
2021-04-15 15:40:00,87.9,88.02,87.84,88.02,26038.0,87.9,88.02,87.84,88.02,26038.0
2021-04-15 15:45:00,88.01,88.21,87.99,88.13,29455.0,88.01,88.21,87.99,88.13,29455.0
2021-04-15 15:50:00,88.07,88.16,88.01,88.02,57395.0,88.07,88.16,88.01,88.02,57395.0
2021-04-15 15:55:00,88.02,88.05,87.92,87.98,80894.0,88.02,88.05,87.92,87.98,80894.0
2021-04-16 09:30:00,88.57,88.57,87.66,87.9,184123.0,88.57,88.57,87.66,87.9,184123.0
2021-04-16 09:35:00,87.87,88.31,87.75,88.31,22783.0,87.87,88.31,87.75,88.31,22783.0
2021-04-16 09:40:00,88.31,88.31,87.88,88.11,10255.0,88.31,88.31,87.88,88.11,10255.0
2021-04-16 09:45:00,88.2,88.35,88.15,88.28,6829.0,88.2,88.35,88.15,88.28,6829.0
2021-04-16 09:50:00,88.24,88.36,88.2,88.33,11438.0,88.24,88.36,88.2,88.33,11438.0
2021-04-16 09:55:00,88.29,88.52,88.25,88.5,16458.0,88.29,88.52,88.25,88.5,16458.0
2021-04-16 10:00:00,88.5,88.57,88.35,88.4,15171.0,88.5,88.57,88.35,88.4,15171.0
2021-04-16 10:05:00,88.4,88.54,88.27,88.43,15485.0,88.4,88.54,88.27,88.43,15485.0
2021-04-16 10:10:00,88.42,88.49,88.34,88.46,12630.0,88.42,88.49,88.34,88.46,12630.0
2021-04-16 10:15:00,88.45,88.54,88.32,88.32,11474.0,88.45,88.54,88.32,88.32,11474.0
2021-04-16 10:20:00,88.32,88.32,88.09,88.26,18002.0,88.32,88.32,88.09,88.26,18002.0
2021-04-16 10:25:00,88.27,88.31,88.1,88.1,9772.0,88.27,88.31,88.1,88.1,9772.0
2021-04-16 10:30:00,88.11,88.11,87.98,88.07,16490.0,88.11,88.11,87.98,88.07,16490.0
2021-04-16 10:35:00,88.1,88.2,88.05,88.11,9803.0,88.1,88.2,88.05,88.11,9803.0
2021-04-16 10:40:00,88.11,88.22,88.1,88.14,14156.0,88.11,88.22,88.1,88.14,14156.0
2021-04-16 10:45:00,88.12,88.12,87.98,88.07,14399.0,88.12,88.12,87.98,88.07,14399.0
2021-04-16 10:50:00,88.06,88.2,88.01,88.2,12908.0,88.06,88.2,88.01,88.2,12908.0
2021-04-16 10:55:00,88.18,88.36,88.14,88.31,18834.0,88.18,88.36,88.14,88.31,18834.0
2021-04-16 11:00:00,88.34,88.42,88.21,88.23,21509.0,88.34,88.42,88.21,88.23,21509.0
2021-04-16 11:05:00,88.25,88.29,88.07,88.21,17347.0,88.25,88.29,88.07,88.21,17347.0
2021-04-16 11:10:00,88.23,88.29,88.21,88.26,10224.0,88.23,88.29,88.21,88.26,10224.0
2021-04-16 11:15:00,88.24,88.27,88.15,88.17,8746.0,88.24,88.27,88.15,88.17,8746.0
2021-04-16 11:20:00,88.17,88.2,88.1,88.15,14457.0,88.17,88.2,88.1,88.15,14457.0
2021-04-16 11:25:00,88.18,88.4,88.15,88.27,21303.0,88.18,88.4,88.15,88.27,21303.0
2021-04-16 11:30:00,88.26,88.4,88.26,88.37,17582.0,88.26,88.4,88.26,88.37,17582.0
2021-04-16 11:35:00,88.35,88.38,88.15,88.23,15695.0,88.35,88.38,88.15,88.23,15695.0
2021-04-16 11:40:00,88.17,88.17,88.05,88.13,9888.0,88.17,88.17,88.05,88.13,9888.0
2021-04-16 11:45:00,88.16,88.26,88.11,88.22,10156.0,88.16,88.26,88.11,88.22,10156.0
2021-04-16 11:50:00,88.21,88.31,88.19,88.28,8431.0,88.21,88.31,88.19,88.28,8431.0
2021-04-16 11:55:00,88.26,88.28,88.16,88.24,9314.0,88.26,88.28,88.16,88.24,9314.0
2021-04-16 12:00:00,88.23,88.32,88.23,88.3,8051.0,88.23,88.32,88.23,88.3,8051.0
2021-04-16 12:05:00,88.25,88.37,88.22,88.37,10296.0,88.25,88.37,88.22,88.37,10296.0
2021-04-16 12:10:00,88.35,88.37,88.27,88.37,5914.0,88.35,88.37,88.27,88.37,5914.0
2021-04-16 12:15:00,88.35,88.46,88.35,88.42,8784.0,88.35,88.46,88.35,88.42,8784.0
2021-04-16 12:20:00,88.45,88.45,88.36,88.38,7570.0,88.45,88.45,88.36,88.38,7570.0
2021-04-16 12:25:00,88.37,88.44,88.37,88.42,5994.0,88.37,88.44,88.37,88.42,5994.0
2021-04-16 12:30:00,88.42,88.47,88.41,88.44,7383.0,88.42,88.47,88.41,88.44,7383.0
2021-04-16 12:35:00,88.43,88.5,88.42,88.45,7551.0,88.43,88.5,88.42,88.45,7551.0
2021-04-16 12:40:00,88.45,88.52,88.44,88.46,7579.0,88.45,88.52,88.44,88.46,7579.0
2021-04-16 12:45:00,88.49,88.49,88.33,88.41,9267.0,88.49,88.49,88.33,88.41,9267.0
2021-04-16 12:50:00,88.38,88.38,88.33,88.34,6243.0,88.38,88.38,88.33,88.34,6243.0
2021-04-16 12:55:00,88.36,88.44,88.36,88.44,4937.0,88.36,88.44,88.36,88.44,4937.0
2021-04-16 13:00:00,88.42,88.42,88.36,88.39,10700.0,88.42,88.42,88.36,88.39,10700.0
2021-04-16 13:05:00,88.39,88.43,88.37,88.42,6455.0,88.39,88.43,88.37,88.42,6455.0
2021-04-16 13:10:00,88.41,88.42,88.34,88.34,6176.0,88.41,88.42,88.34,88.34,6176.0
2021-04-16 13:15:00,88.33,88.48,88.29,88.47,9409.0,88.33,88.48,88.29,88.47,9409.0
2021-04-16 13:20:00,88.45,88.46,88.39,88.39,9038.0,88.45,88.46,88.39,88.39,9038.0
2021-04-16 13:25:00,88.4,88.55,88.4,88.55,8348.0,88.4,88.55,88.4,88.55,8348.0
2021-04-16 13:30:00,88.51,88.52,88.37,88.37,11442.0,88.51,88.52,88.37,88.37,11442.0
2021-04-16 13:35:00,88.39,88.55,88.37,88.51,11618.0,88.39,88.55,88.37,88.51,11618.0
2021-04-16 13:40:00,88.51,88.55,88.5,88.53,7667.0,88.51,88.55,88.5,88.53,7667.0
2021-04-16 13:45:00,88.53,88.56,88.5,88.51,10714.0,88.53,88.56,88.5,88.51,10714.0
2021-04-16 13:50:00,88.49,88.58,88.49,88.57,8353.0,88.49,88.58,88.49,88.57,8353.0
2021-04-16 13:55:00,88.57,88.58,88.47,88.48,10792.0,88.57,88.58,88.47,88.48,10792.0
2021-04-16 14:00:00,88.46,88.57,88.46,88.57,11276.0,88.46,88.57,88.46,88.57,11276.0
2021-04-16 14:05:00,88.56,88.68,88.55,88.62,13353.0,88.56,88.68,88.55,88.62,13353.0
2021-04-16 14:10:00,88.6,88.75,88.6,88.75,11680.0,88.6,88.75,88.6,88.75,11680.0
2021-04-16 14:15:00,88.75,88.75,88.48,88.5,30591.0,88.75,88.75,88.48,88.5,30591.0
2021-04-16 14:20:00,88.5,88.5,88.33,88.45,11822.0,88.5,88.5,88.33,88.45,11822.0
2021-04-16 14:25:00,88.43,88.49,88.41,88.47,16500.0,88.43,88.49,88.41,88.47,16500.0
2021-04-16 14:30:00,88.46,88.48,88.43,88.45,15982.0,88.46,88.48,88.43,88.45,15982.0
2021-04-16 14:35:00,88.44,88.45,88.38,88.43,13808.0,88.44,88.45,88.38,88.43,13808.0
2021-04-16 14:40:00,88.42,88.5,88.41,88.42,18736.0,88.42,88.5,88.41,88.42,18736.0
2021-04-16 14:45:00,88.43,88.49,88.39,88.46,14317.0,88.43,88.49,88.39,88.46,14317.0
2021-04-16 14:50:00,88.48,88.51,88.43,88.48,18593.0,88.48,88.51,88.43,88.48,18593.0
2021-04-16 14:55:00,88.48,88.56,88.45,88.53,16312.0,88.48,88.56,88.45,88.53,16312.0
2021-04-16 15:00:00,88.54,88.55,88.46,88.46,18908.0,88.54,88.55,88.46,88.46,18908.0
2021-04-16 15:05:00,88.48,88.53,88.46,88.49,15144.0,88.48,88.53,88.46,88.49,15144.0
2021-04-16 15:10:00,88.49,88.5,88.41,88.49,22877.0,88.49,88.5,88.41,88.49,22877.0
2021-04-16 15:15:00,88.48,88.54,88.46,88.47,19115.0,88.48,88.54,88.46,88.47,19115.0
2021-04-16 15:20:00,88.47,88.58,88.4,88.58,27076.0,88.47,88.58,88.4,88.58,27076.0
2021-04-16 15:25:00,88.57,88.67,88.55,88.67,43945.0,88.57,88.67,88.55,88.67,43945.0
2021-04-16 15:30:00,88.66,88.82,88.64,88.76,31238.0,88.66,88.82,88.64,88.76,31238.0
2021-04-16 15:35:00,88.76,88.83,88.7,88.78,51918.0,88.76,88.83,88.7,88.78,51918.0
2021-04-16 15:40:00,88.77,88.79,88.66,88.74,67236.0,88.77,88.79,88.66,88.74,67236.0
2021-04-16 15:45:00,88.74,88.95,88.65,88.85,109233.0,88.74,88.95,88.65,88.85,109233.0
2021-04-16 15:50:00,88.85,88.95,88.62,88.8,148023.0,88.85,88.95,88.62,88.8,148023.0
2021-04-16 15:55:00,88.78,89.13,88.71,89.02,637405.0,88.78,89.13,88.71,89.02,637405.0
2021-04-19 09:30:00,88.37,88.77,88.32,88.7,73159.0,88.37,88.77,88.32,88.7,73159.0
2021-04-19 09:35:00,88.72,88.72,87.82,87.89,57007.0,88.72,88.72,87.82,87.89,57007.0
2021-04-19 09:40:00,87.88,88.07,87.81,87.99,42436.0,87.88,88.07,87.81,87.99,42436.0
2021-04-19 09:45:00,87.98,88.17,87.86,87.98,26667.0,87.98,88.17,87.86,87.98,26667.0
2021-04-19 09:50:00,88.0,88.45,88.0,88.41,20390.0,88.0,88.45,88.0,88.41,20390.0
2021-04-19 09:55:00,88.38,88.43,88.15,88.21,19182.0,88.38,88.43,88.15,88.21,19182.0
2021-04-19 10:00:00,88.23,88.37,88.19,88.24,25710.0,88.23,88.37,88.19,88.24,25710.0
2021-04-19 10:05:00,88.22,88.31,88.08,88.13,20053.0,88.22,88.31,88.08,88.13,20053.0
2021-04-19 10:10:00,88.12,88.41,88.09,88.36,25017.0,88.12,88.41,88.09,88.36,25017.0
2021-04-19 10:15:00,88.35,88.39,88.26,88.26,24163.0,88.35,88.39,88.26,88.26,24163.0
2021-04-19 10:20:00,88.27,88.31,88.16,88.3,20307.0,88.27,88.31,88.16,88.3,20307.0
2021-04-19 10:25:00,88.31,88.4,88.18,88.29,21629.0,88.31,88.4,88.18,88.29,21629.0
2021-04-19 10:30:00,88.28,88.4,88.16,88.16,33176.0,88.28,88.4,88.16,88.16,33176.0
2021-04-19 10:35:00,88.16,88.4,88.12,88.4,61977.0,88.16,88.4,88.12,88.4,61977.0
2021-04-19 10:40:00,88.42,88.69,88.42,88.67,22037.0,88.42,88.69,88.42,88.67,22037.0
2021-04-19 10:45:00,88.67,88.88,88.52,88.83,37935.0,88.67,88.88,88.52,88.83,37935.0
2021-04-19 10:50:00,88.86,89.03,88.8,88.89,25187.0,88.86,89.03,88.8,88.89,25187.0
2021-04-19 10:55:00,88.86,88.88,88.64,88.7,11193.0,88.86,88.88,88.64,88.7,11193.0
2021-04-19 11:00:00,88.69,88.79,88.66,88.72,16635.0,88.69,88.79,88.66,88.72,16635.0
2021-04-19 11:05:00,88.73,88.81,88.64,88.81,18456.0,88.73,88.81,88.64,88.81,18456.0
2021-04-19 11:10:00,88.8,88.8,88.56,88.6,21742.0,88.8,88.8,88.56,88.6,21742.0
2021-04-19 11:15:00,88.6,88.86,88.54,88.81,23239.0,88.6,88.86,88.54,88.81,23239.0
2021-04-19 11:20:00,88.83,88.9,88.67,88.75,24881.0,88.83,88.9,88.67,88.75,24881.0
2021-04-19 11:25:00,88.73,88.79,88.64,88.75,14183.0,88.73,88.79,88.64,88.75,14183.0
2021-04-19 11:30:00,88.72,88.72,88.55,88.61,14024.0,88.72,88.72,88.55,88.61,14024.0
2021-04-19 11:35:00,88.61,88.66,88.59,88.64,10097.0,88.61,88.66,88.59,88.64,10097.0
2021-04-19 11:40:00,88.64,88.72,88.53,88.53,12501.0,88.64,88.72,88.53,88.53,12501.0
2021-04-19 11:45:00,88.51,88.68,88.48,88.57,14714.0,88.51,88.68,88.48,88.57,14714.0
2021-04-19 11:50:00,88.57,88.73,88.56,88.72,10461.0,88.57,88.73,88.56,88.72,10461.0
2021-04-19 11:55:00,88.73,88.74,88.58,88.63,9224.0,88.73,88.74,88.58,88.63,9224.0
2021-04-19 12:00:00,88.62,88.7,88.57,88.57,13828.0,88.62,88.7,88.57,88.57,13828.0
2021-04-19 12:05:00,88.58,88.68,88.55,88.68,14252.0,88.58,88.68,88.55,88.68,14252.0
2021-04-19 12:10:00,88.69,88.71,88.54,88.62,12899.0,88.69,88.71,88.54,88.62,12899.0
2021-04-19 12:15:00,88.62,88.75,88.62,88.75,14183.0,88.62,88.75,88.62,88.75,14183.0
2021-04-19 12:20:00,88.76,88.86,88.75,88.8,18616.0,88.76,88.86,88.75,88.8,18616.0
2021-04-19 12:25:00,88.8,88.8,88.59,88.7,15640.0,88.8,88.8,88.59,88.7,15640.0
2021-04-19 12:30:00,88.68,88.79,88.64,88.74,23805.0,88.68,88.79,88.64,88.74,23805.0
2021-04-19 12:35:00,88.77,88.78,88.64,88.65,12596.0,88.77,88.78,88.64,88.65,12596.0
2021-04-19 12:40:00,88.64,88.83,88.64,88.82,20323.0,88.64,88.83,88.64,88.82,20323.0
2021-04-19 12:45:00,88.81,88.84,88.73,88.84,13873.0,88.81,88.84,88.73,88.84,13873.0
2021-04-19 12:50:00,88.83,88.83,88.73,88.75,9818.0,88.83,88.83,88.73,88.75,9818.0
2021-04-19 12:55:00,88.77,88.79,88.69,88.75,12506.0,88.77,88.79,88.69,88.75,12506.0
2021-04-19 13:00:00,88.73,88.76,88.68,88.76,16853.0,88.73,88.76,88.68,88.76,16853.0
2021-04-19 13:05:00,88.77,88.84,88.7,88.7,14052.0,88.77,88.84,88.7,88.7,14052.0
2021-04-19 13:10:00,88.71,88.81,88.71,88.8,14734.0,88.71,88.81,88.71,88.8,14734.0
2021-04-19 13:15:00,88.8,88.89,88.8,88.85,15026.0,88.8,88.89,88.8,88.85,15026.0
2021-04-19 13:20:00,88.86,88.91,88.82,88.88,7229.0,88.86,88.91,88.82,88.88,7229.0
2021-04-19 13:25:00,88.88,88.97,88.86,88.92,15296.0,88.88,88.97,88.86,88.92,15296.0
2021-04-19 13:30:00,88.92,88.94,88.87,88.94,11001.0,88.92,88.94,88.87,88.94,11001.0
2021-04-19 13:35:00,88.93,89.0,88.91,88.98,7848.0,88.93,89.0,88.91,88.98,7848.0
2021-04-19 13:40:00,88.98,88.99,88.8,88.8,9641.0,88.98,88.99,88.8,88.8,9641.0
2021-04-19 13:45:00,88.8,88.84,88.74,88.75,10560.0,88.8,88.84,88.74,88.75,10560.0
2021-04-19 13:50:00,88.73,88.76,88.7,88.76,9161.0,88.73,88.76,88.7,88.76,9161.0
2021-04-19 13:55:00,88.76,88.77,88.64,88.68,9686.0,88.76,88.77,88.64,88.68,9686.0
2021-04-19 14:00:00,88.66,88.72,88.66,88.68,10094.0,88.66,88.72,88.66,88.68,10094.0
2021-04-19 14:05:00,88.68,88.7,88.6,88.64,12411.0,88.68,88.7,88.6,88.64,12411.0
2021-04-19 14:10:00,88.65,88.75,88.64,88.74,11581.0,88.65,88.75,88.64,88.74,11581.0
2021-04-19 14:15:00,88.76,88.83,88.75,88.8,10246.0,88.76,88.83,88.75,88.8,10246.0
2021-04-19 14:20:00,88.81,88.83,88.78,88.79,8713.0,88.81,88.83,88.78,88.79,8713.0
2021-04-19 14:25:00,88.79,88.81,88.76,88.77,10387.0,88.79,88.81,88.76,88.77,10387.0
2021-04-19 14:30:00,88.77,88.77,88.67,88.69,12678.0,88.77,88.77,88.67,88.69,12678.0
2021-04-19 14:35:00,88.69,88.72,88.65,88.72,10141.0,88.69,88.72,88.65,88.72,10141.0
2021-04-19 14:40:00,88.73,88.85,88.72,88.83,13632.0,88.73,88.85,88.72,88.83,13632.0
2021-04-19 14:45:00,88.83,88.93,88.78,88.91,10182.0,88.83,88.93,88.78,88.91,10182.0
2021-04-19 14:50:00,88.92,88.93,88.84,88.86,10015.0,88.92,88.93,88.84,88.86,10015.0
2021-04-19 14:55:00,88.87,88.92,88.86,88.92,9770.0,88.87,88.92,88.86,88.92,9770.0
2021-04-19 15:00:00,88.91,88.92,88.8,88.8,10398.0,88.91,88.92,88.8,88.8,10398.0
2021-04-19 15:05:00,88.81,88.87,88.71,88.73,20111.0,88.81,88.87,88.71,88.73,20111.0
2021-04-19 15:10:00,88.73,88.76,88.58,88.63,27033.0,88.73,88.76,88.58,88.63,27033.0
2021-04-19 15:15:00,88.64,88.67,88.58,88.61,16242.0,88.64,88.67,88.58,88.61,16242.0
2021-04-19 15:20:00,88.64,88.64,88.56,88.59,15218.0,88.64,88.64,88.56,88.59,15218.0
2021-04-19 15:25:00,88.6,88.61,88.5,88.52,20578.0,88.6,88.61,88.5,88.52,20578.0
2021-04-19 15:30:00,88.53,88.61,88.52,88.57,24003.0,88.53,88.61,88.52,88.57,24003.0
2021-04-19 15:35:00,88.56,88.59,88.47,88.51,29855.0,88.56,88.59,88.47,88.51,29855.0
2021-04-19 15:40:00,88.51,88.56,88.41,88.46,45084.0,88.51,88.56,88.41,88.46,45084.0
2021-04-19 15:45:00,88.46,88.55,88.45,88.55,46251.0,88.46,88.55,88.45,88.55,46251.0
2021-04-19 15:50:00,88.54,88.66,88.43,88.55,72187.0,88.54,88.66,88.43,88.55,72187.0
2021-04-19 15:55:00,88.56,88.67,88.46,88.56,170865.0,88.56,88.67,88.46,88.56,170865.0
2021-04-20 09:30:00,88.76,89.48,88.73,89.4,87395.0,88.76,89.48,88.73,89.4,87395.0
2021-04-20 09:35:00,89.42,89.7,89.19,89.67,26254.0,89.42,89.7,89.19,89.67,26254.0
2021-04-20 09:40:00,89.64,90.36,89.53,90.36,123695.0,89.64,90.36,89.53,90.36,123695.0
2021-04-20 09:45:00,90.31,90.52,90.18,90.42,45324.0,90.31,90.52,90.18,90.42,45324.0
2021-04-20 09:50:00,90.42,90.79,90.41,90.5,72077.0,90.42,90.79,90.41,90.5,72077.0
2021-04-20 09:55:00,90.59,90.7,90.41,90.61,45920.0,90.59,90.7,90.41,90.61,45920.0
2021-04-20 10:00:00,90.64,90.75,90.57,90.7,43334.0,90.64,90.75,90.57,90.7,43334.0
2021-04-20 10:05:00,90.74,90.83,90.49,90.53,56162.0,90.74,90.83,90.49,90.53,56162.0
2021-04-20 10:10:00,90.51,90.56,90.36,90.5,55679.0,90.51,90.56,90.36,90.5,55679.0
2021-04-20 10:15:00,90.54,90.67,90.44,90.6,58668.0,90.54,90.67,90.44,90.6,58668.0
2021-04-20 10:20:00,90.51,90.53,90.16,90.22,53321.0,90.51,90.53,90.16,90.22,53321.0
2021-04-20 10:25:00,90.23,90.27,89.99,90.0,29723.0,90.23,90.27,89.99,90.0,29723.0
2021-04-20 10:30:00,90.0,90.2,89.96,90.13,29618.0,90.0,90.2,89.96,90.13,29618.0
2021-04-20 10:35:00,90.12,90.18,90.04,90.08,14540.0,90.12,90.18,90.04,90.08,14540.0
2021-04-20 10:40:00,90.11,90.41,90.06,90.41,17634.0,90.11,90.41,90.06,90.41,17634.0
2021-04-20 10:45:00,90.39,90.4,90.15,90.22,37755.0,90.39,90.4,90.15,90.22,37755.0
2021-04-20 10:50:00,90.23,90.36,90.2,90.34,49104.0,90.23,90.36,90.2,90.34,49104.0
2021-04-20 10:55:00,90.33,90.7,90.29,90.62,43622.0,90.33,90.7,90.29,90.62,43622.0
2021-04-20 11:00:00,90.65,90.71,90.6,90.64,21007.0,90.65,90.71,90.6,90.64,21007.0
2021-04-20 11:05:00,90.64,90.74,90.62,90.66,19499.0,90.64,90.74,90.62,90.66,19499.0
2021-04-20 11:10:00,90.67,90.92,90.66,90.88,31334.0,90.67,90.92,90.66,90.88,31334.0
2021-04-20 11:15:00,90.87,91.03,90.78,90.81,34363.0,90.87,91.03,90.78,90.81,34363.0
2021-04-20 11:20:00,90.78,90.84,90.58,90.58,23782.0,90.78,90.84,90.58,90.58,23782.0
2021-04-20 11:25:00,90.61,90.66,90.49,90.54,22207.0,90.61,90.66,90.49,90.54,22207.0
2021-04-20 11:30:00,90.54,90.57,90.39,90.43,13582.0,90.54,90.57,90.39,90.43,13582.0
2021-04-20 11:35:00,90.44,90.47,90.28,90.47,18725.0,90.44,90.47,90.28,90.47,18725.0
2021-04-20 11:40:00,90.48,90.61,90.44,90.61,18974.0,90.48,90.61,90.44,90.61,18974.0
2021-04-20 11:45:00,90.59,90.6,90.52,90.54,17272.0,90.59,90.6,90.52,90.54,17272.0
2021-04-20 11:50:00,90.54,90.55,90.45,90.52,21462.0,90.54,90.55,90.45,90.52,21462.0
2021-04-20 11:55:00,90.52,90.56,90.43,90.5,26081.0,90.52,90.56,90.43,90.5,26081.0
2021-04-20 12:00:00,90.5,90.59,90.43,90.56,17294.0,90.5,90.59,90.43,90.56,17294.0
2021-04-20 12:05:00,90.55,90.65,90.48,90.64,48875.0,90.55,90.65,90.48,90.64,48875.0
2021-04-20 12:10:00,90.64,90.64,90.48,90.58,14350.0,90.64,90.64,90.48,90.58,14350.0
2021-04-20 12:15:00,90.58,90.58,90.48,90.53,18498.0,90.58,90.58,90.48,90.53,18498.0
2021-04-20 12:20:00,90.54,90.56,90.4,90.42,14465.0,90.54,90.56,90.4,90.42,14465.0
2021-04-20 12:25:00,90.43,90.5,90.39,90.43,14844.0,90.43,90.5,90.39,90.43,14844.0
2021-04-20 12:30:00,90.45,90.46,90.37,90.39,13383.0,90.45,90.46,90.37,90.39,13383.0
2021-04-20 12:35:00,90.4,90.41,90.31,90.38,13771.0,90.4,90.41,90.31,90.38,13771.0
2021-04-20 12:40:00,90.38,90.38,90.29,90.35,12032.0,90.38,90.38,90.29,90.35,12032.0
2021-04-20 12:45:00,90.35,90.39,90.27,90.29,14878.0,90.35,90.39,90.27,90.29,14878.0
2021-04-20 12:50:00,90.31,90.44,90.31,90.4,12921.0,90.31,90.44,90.31,90.4,12921.0
2021-04-20 12:55:00,90.4,90.49,90.4,90.44,26870.0,90.4,90.49,90.4,90.44,26870.0
2021-04-20 13:00:00,90.44,90.45,90.27,90.36,51443.0,90.44,90.45,90.27,90.36,51443.0
2021-04-20 13:05:00,90.35,90.49,90.28,90.48,16033.0,90.35,90.49,90.28,90.48,16033.0
2021-04-20 13:10:00,90.47,90.52,90.39,90.52,18981.0,90.47,90.52,90.39,90.52,18981.0
2021-04-20 13:15:00,90.54,90.58,90.46,90.48,20469.0,90.54,90.58,90.46,90.48,20469.0
2021-04-20 13:20:00,90.48,90.57,90.42,90.54,62667.0,90.48,90.57,90.42,90.54,62667.0
2021-04-20 13:25:00,90.55,90.57,90.4,90.45,43595.0,90.55,90.57,90.4,90.45,43595.0
2021-04-20 13:30:00,90.45,90.51,90.43,90.46,21527.0,90.45,90.51,90.43,90.46,21527.0
2021-04-20 13:35:00,90.47,90.62,90.46,90.6,35450.0,90.47,90.62,90.46,90.6,35450.0
2021-04-20 13:40:00,90.61,90.72,90.55,90.71,47834.0,90.61,90.72,90.55,90.71,47834.0
2021-04-20 13:45:00,90.7,90.82,90.69,90.74,18784.0,90.7,90.82,90.69,90.74,18784.0
2021-04-20 13:50:00,90.75,90.75,90.56,90.56,20166.0,90.75,90.75,90.56,90.56,20166.0
2021-04-20 13:55:00,90.56,90.65,90.56,90.61,15272.0,90.56,90.65,90.56,90.61,15272.0
2021-04-20 14:00:00,90.59,90.6,90.5,90.5,19526.0,90.59,90.6,90.5,90.5,19526.0
2021-04-20 14:05:00,90.51,90.64,90.5,90.58,12280.0,90.51,90.64,90.5,90.58,12280.0
2021-04-20 14:10:00,90.58,90.68,90.54,90.66,13197.0,90.58,90.68,90.54,90.66,13197.0
2021-04-20 14:15:00,90.66,90.66,90.6,90.61,11816.0,90.66,90.66,90.6,90.61,11816.0
2021-04-20 14:20:00,90.61,90.64,90.52,90.54,16465.0,90.61,90.64,90.52,90.54,16465.0
2021-04-20 14:25:00,90.53,90.56,90.5,90.55,8425.0,90.53,90.56,90.5,90.55,8425.0
2021-04-20 14:30:00,90.53,90.53,90.49,90.5,25451.0,90.53,90.53,90.49,90.5,25451.0
2021-04-20 14:35:00,90.5,90.51,90.47,90.48,40294.0,90.5,90.51,90.47,90.48,40294.0
2021-04-20 14:40:00,90.48,90.51,90.45,90.45,14487.0,90.48,90.51,90.45,90.45,14487.0
2021-04-20 14:45:00,90.46,90.46,90.22,90.24,38303.0,90.46,90.46,90.22,90.24,38303.0
2021-04-20 14:50:00,90.25,90.29,90.12,90.12,23304.0,90.25,90.29,90.12,90.12,23304.0
2021-04-20 14:55:00,90.11,90.13,90.0,90.11,18967.0,90.11,90.13,90.0,90.11,18967.0
2021-04-20 15:00:00,90.09,90.12,89.96,90.0,36113.0,90.09,90.12,89.96,90.0,36113.0
2021-04-20 15:05:00,90.01,90.02,89.87,89.95,62337.0,90.01,90.02,89.87,89.95,62337.0
2021-04-20 15:10:00,89.95,89.95,89.85,89.91,33166.0,89.95,89.95,89.85,89.91,33166.0
2021-04-20 15:15:00,89.91,90.16,89.9,90.13,40162.0,89.91,90.16,89.9,90.13,40162.0
2021-04-20 15:20:00,90.14,90.23,90.06,90.07,25009.0,90.14,90.23,90.06,90.07,25009.0
2021-04-20 15:25:00,90.08,90.11,89.95,89.97,24068.0,90.08,90.11,89.95,89.97,24068.0
2021-04-20 15:30:00,89.98,90.06,89.8,89.91,58607.0,89.98,90.06,89.8,89.91,58607.0
2021-04-20 15:35:00,89.92,89.98,89.76,89.77,41708.0,89.92,89.98,89.76,89.77,41708.0
2021-04-20 15:40:00,89.79,89.86,89.69,89.69,57711.0,89.79,89.86,89.69,89.69,57711.0
2021-04-20 15:45:00,89.68,89.72,89.5,89.52,107569.0,89.68,89.72,89.5,89.52,107569.0
2021-04-20 15:50:00,89.52,89.6,89.44,89.47,181405.0,89.52,89.6,89.44,89.47,181405.0
2021-04-20 15:55:00,89.48,89.7,89.43,89.64,300834.0,89.48,89.7,89.43,89.64,300834.0
2021-04-21 09:30:00,90.31,92.49,90.31,91.31,266890.0,90.31,92.49,90.31,91.31,266890.0
2021-04-21 09:35:00,91.58,92.73,91.27,92.73,97771.0,91.58,92.73,91.27,92.73,97771.0
2021-04-21 09:40:00,92.71,93.15,92.5,93.14,117932.0,92.71,93.15,92.5,93.14,117932.0
2021-04-21 09:45:00,93.21,93.66,92.98,93.0,115080.0,93.21,93.66,92.98,93.0,115080.0
2021-04-21 09:50:00,93.0,93.04,92.66,92.79,109721.0,93.0,93.04,92.66,92.79,109721.0
2021-04-21 09:55:00,92.81,93.8,92.73,93.53,97387.0,92.81,93.8,92.73,93.53,97387.0
2021-04-21 10:00:00,93.58,94.0,93.47,93.8,129451.0,93.58,94.0,93.47,93.8,129451.0
2021-04-21 10:05:00,93.78,93.83,93.25,93.51,64927.0,93.78,93.83,93.25,93.51,64927.0
2021-04-21 10:10:00,93.52,93.61,93.26,93.33,56274.0,93.52,93.61,93.26,93.33,56274.0
2021-04-21 10:15:00,93.34,93.68,93.32,93.47,44358.0,93.34,93.68,93.32,93.47,44358.0
2021-04-21 10:20:00,93.45,93.45,93.14,93.27,47359.0,93.45,93.45,93.14,93.27,47359.0
2021-04-21 10:25:00,93.26,93.7,93.17,93.64,96637.0,93.26,93.7,93.17,93.64,96637.0
2021-04-21 10:30:00,93.65,93.87,93.46,93.76,120702.0,93.65,93.87,93.46,93.76,120702.0
2021-04-21 10:35:00,93.79,93.92,93.68,93.85,47605.0,93.79,93.92,93.68,93.85,47605.0
2021-04-21 10:40:00,93.85,94.0,93.84,94.0,226849.0,93.85,94.0,93.84,94.0,226849.0
2021-04-21 10:45:00,93.99,94.0,93.84,93.94,194656.0,93.99,94.0,93.84,93.94,194656.0
2021-04-21 10:50:00,93.93,94.5,93.91,94.49,475333.0,93.93,94.5,93.91,94.49,475333.0
2021-04-21 10:55:00,94.49,94.8,94.49,94.74,101266.0,94.49,94.8,94.49,94.74,101266.0
2021-04-21 11:00:00,94.77,94.97,94.66,94.86,90948.0,94.77,94.97,94.66,94.86,90948.0
2021-04-21 11:05:00,94.83,94.99,94.61,94.98,102872.0,94.83,94.99,94.61,94.98,102872.0
2021-04-21 11:10:00,94.98,95.6,94.96,95.54,184804.0,94.98,95.6,94.96,95.54,184804.0
2021-04-21 11:15:00,95.55,95.56,95.21,95.24,99778.0,95.55,95.56,95.21,95.24,99778.0
2021-04-21 11:20:00,95.25,95.73,95.25,95.52,72705.0,95.25,95.73,95.25,95.52,72705.0
2021-04-21 11:25:00,95.51,95.86,95.48,95.81,51176.0,95.51,95.86,95.48,95.81,51176.0
2021-04-21 11:30:00,95.84,95.96,95.62,95.71,74636.0,95.84,95.96,95.62,95.71,74636.0
2021-04-21 11:35:00,95.71,95.72,95.34,95.39,54044.0,95.71,95.72,95.34,95.39,54044.0
2021-04-21 11:40:00,95.46,95.46,95.12,95.14,33949.0,95.46,95.46,95.12,95.14,33949.0
2021-04-21 11:45:00,95.14,95.22,95.1,95.2,39724.0,95.14,95.22,95.1,95.2,39724.0
2021-04-21 11:50:00,95.2,95.25,94.91,95.0,66186.0,95.2,95.25,94.91,95.0,66186.0
2021-04-21 11:55:00,94.99,95.46,94.99,95.4,35462.0,94.99,95.46,94.99,95.4,35462.0
2021-04-21 12:00:00,95.41,95.44,95.29,95.38,21213.0,95.41,95.44,95.29,95.38,21213.0
2021-04-21 12:05:00,95.36,95.36,94.93,95.23,48088.0,95.36,95.36,94.93,95.23,48088.0
2021-04-21 12:10:00,95.23,95.33,95.0,95.09,24852.0,95.23,95.33,95.0,95.09,24852.0
2021-04-21 12:15:00,95.07,95.1,94.99,95.04,17954.0,95.07,95.1,94.99,95.04,17954.0
2021-04-21 12:20:00,95.04,95.1,94.95,95.03,38864.0,95.04,95.1,94.95,95.03,38864.0
2021-04-21 12:25:00,95.05,95.05,94.71,94.77,42315.0,95.05,95.05,94.71,94.77,42315.0
2021-04-21 12:30:00,94.79,94.89,94.7,94.83,37009.0,94.79,94.89,94.7,94.83,37009.0
2021-04-21 12:35:00,94.82,94.84,94.52,94.58,29859.0,94.82,94.84,94.52,94.58,29859.0
2021-04-21 12:40:00,94.57,94.73,94.53,94.73,20609.0,94.57,94.73,94.53,94.73,20609.0
2021-04-21 12:45:00,94.73,94.82,94.66,94.69,22851.0,94.73,94.82,94.66,94.69,22851.0
2021-04-21 12:50:00,94.72,94.86,94.64,94.86,29925.0,94.72,94.86,94.64,94.86,29925.0
2021-04-21 12:55:00,94.85,94.89,94.76,94.81,29487.0,94.85,94.89,94.76,94.81,29487.0
2021-04-21 13:00:00,94.8,94.99,94.79,94.84,26769.0,94.8,94.99,94.79,94.84,26769.0
2021-04-21 13:05:00,94.82,94.89,94.77,94.79,35355.0,94.82,94.89,94.77,94.79,35355.0
2021-04-21 13:10:00,94.75,94.75,94.59,94.67,29085.0,94.75,94.75,94.59,94.67,29085.0
2021-04-21 13:15:00,94.66,94.68,94.53,94.55,25690.0,94.66,94.68,94.53,94.55,25690.0
2021-04-21 13:20:00,94.55,94.67,94.46,94.65,52008.0,94.55,94.67,94.46,94.65,52008.0
2021-04-21 13:25:00,94.66,94.98,94.65,94.84,27466.0,94.66,94.98,94.65,94.84,27466.0
2021-04-21 13:30:00,94.85,94.91,94.68,94.68,24884.0,94.85,94.91,94.68,94.68,24884.0
2021-04-21 13:35:00,94.67,94.7,94.55,94.56,21534.0,94.67,94.7,94.55,94.56,21534.0
2021-04-21 13:40:00,94.54,94.68,94.45,94.65,22301.0,94.54,94.68,94.45,94.65,22301.0
2021-04-21 13:45:00,94.62,94.66,94.38,94.47,20397.0,94.62,94.66,94.38,94.47,20397.0
2021-04-21 13:50:00,94.48,94.52,94.41,94.46,18135.0,94.48,94.52,94.41,94.46,18135.0
2021-04-21 13:55:00,94.46,94.53,94.41,94.45,16038.0,94.46,94.53,94.41,94.45,16038.0
2021-04-21 14:00:00,94.49,94.53,94.45,94.46,23520.0,94.49,94.53,94.45,94.46,23520.0
2021-04-21 14:05:00,94.47,94.58,94.41,94.51,21962.0,94.47,94.58,94.41,94.51,21962.0
2021-04-21 14:10:00,94.5,94.56,94.43,94.52,16625.0,94.5,94.56,94.43,94.52,16625.0
2021-04-21 14:15:00,94.53,94.7,94.51,94.59,27856.0,94.53,94.7,94.51,94.59,27856.0
2021-04-21 14:20:00,94.59,94.65,94.47,94.5,20045.0,94.59,94.65,94.47,94.5,20045.0
2021-04-21 14:25:00,94.5,94.57,94.44,94.48,18515.0,94.5,94.57,94.44,94.48,18515.0
2021-04-21 14:30:00,94.46,94.65,94.42,94.61,75134.0,94.46,94.65,94.42,94.61,75134.0
2021-04-21 14:35:00,94.59,94.65,94.51,94.52,44378.0,94.59,94.65,94.51,94.52,44378.0
2021-04-21 14:40:00,94.54,94.54,94.39,94.42,28101.0,94.54,94.54,94.39,94.42,28101.0
2021-04-21 14:45:00,94.42,94.49,94.36,94.47,18120.0,94.42,94.49,94.36,94.47,18120.0
2021-04-21 14:50:00,94.46,94.5,94.33,94.37,30452.0,94.46,94.5,94.33,94.37,30452.0
2021-04-21 14:55:00,94.37,94.37,94.11,94.27,62373.0,94.37,94.37,94.11,94.27,62373.0
2021-04-21 15:00:00,94.25,94.72,94.22,94.61,91049.0,94.25,94.72,94.22,94.61,91049.0
2021-04-21 15:05:00,94.62,94.62,94.49,94.49,26523.0,94.62,94.62,94.49,94.49,26523.0
2021-04-21 15:10:00,94.49,94.64,94.41,94.42,74324.0,94.49,94.64,94.41,94.42,74324.0
2021-04-21 15:15:00,94.41,94.59,94.38,94.57,69305.0,94.41,94.59,94.38,94.57,69305.0
2021-04-21 15:20:00,94.57,94.77,94.57,94.68,44885.0,94.57,94.77,94.57,94.68,44885.0
2021-04-21 15:25:00,94.68,94.86,94.65,94.81,40125.0,94.68,94.86,94.65,94.81,40125.0
2021-04-21 15:30:00,94.82,95.06,94.72,94.98,71542.0,94.82,95.06,94.72,94.98,71542.0
2021-04-21 15:35:00,95.0,95.14,94.99,95.03,80106.0,95.0,95.14,94.99,95.03,80106.0
2021-04-21 15:40:00,95.04,95.09,94.91,95.0,90332.0,95.04,95.09,94.91,95.0,90332.0
2021-04-21 15:45:00,95.0,95.08,94.91,95.08,68367.0,95.0,95.08,94.91,95.08,68367.0
2021-04-21 15:50:00,95.06,95.15,94.93,95.13,109428.0,95.06,95.15,94.93,95.13,109428.0
2021-04-21 15:55:00,95.14,95.25,95.07,95.24,207114.0,95.14,95.25,95.07,95.24,207114.0
2021-04-22 09:30:00,94.4,94.82,93.76,94.03,136582.0,94.4,94.82,93.76,94.03,136582.0
2021-04-22 09:35:00,94.04,94.64,93.88,94.51,37152.0,94.04,94.64,93.88,94.51,37152.0
2021-04-22 09:40:00,94.51,94.73,94.42,94.55,36669.0,94.51,94.73,94.42,94.55,36669.0
2021-04-22 09:45:00,94.58,94.94,94.58,94.94,33847.0,94.58,94.94,94.58,94.94,33847.0
2021-04-22 09:50:00,94.91,95.29,94.91,95.11,41470.0,94.91,95.29,94.91,95.11,41470.0
2021-04-22 09:55:00,95.17,95.2,94.94,95.08,40465.0,95.17,95.2,94.94,95.08,40465.0
2021-04-22 10:00:00,95.01,95.11,94.48,94.55,32465.0,95.01,95.11,94.48,94.55,32465.0
2021-04-22 10:05:00,94.55,95.11,94.52,95.11,44789.0,94.55,95.11,94.52,95.11,44789.0
2021-04-22 10:10:00,95.08,95.09,94.95,95.03,14143.0,95.08,95.09,94.95,95.03,14143.0
2021-04-22 10:15:00,95.03,95.32,94.92,95.23,66590.0,95.03,95.32,94.92,95.23,66590.0
2021-04-22 10:20:00,95.23,95.4,95.22,95.23,30648.0,95.23,95.4,95.22,95.23,30648.0
2021-04-22 10:25:00,95.25,95.47,95.24,95.37,14875.0,95.25,95.47,95.24,95.37,14875.0
2021-04-22 10:30:00,95.38,95.55,95.32,95.53,39265.0,95.38,95.55,95.32,95.53,39265.0
2021-04-22 10:35:00,95.53,95.55,95.41,95.46,25440.0,95.53,95.55,95.41,95.46,25440.0
2021-04-22 10:40:00,95.45,95.48,95.17,95.21,11911.0,95.45,95.48,95.17,95.21,11911.0
2021-04-22 10:45:00,95.22,95.44,95.22,95.41,14221.0,95.22,95.44,95.22,95.41,14221.0
2021-04-22 10:50:00,95.38,95.51,95.32,95.34,13307.0,95.38,95.51,95.32,95.34,13307.0
2021-04-22 10:55:00,95.31,95.42,95.25,95.4,11265.0,95.31,95.42,95.25,95.4,11265.0
2021-04-22 11:00:00,95.39,95.47,95.36,95.38,15080.0,95.39,95.47,95.36,95.38,15080.0
2021-04-22 11:05:00,95.37,95.58,95.25,95.47,91852.0,95.37,95.58,95.25,95.47,91852.0
2021-04-22 11:10:00,95.46,95.47,95.33,95.34,20956.0,95.46,95.47,95.33,95.34,20956.0
2021-04-22 11:15:00,95.35,95.44,95.33,95.4,16172.0,95.35,95.44,95.33,95.4,16172.0
2021-04-22 11:20:00,95.39,95.46,95.38,95.41,15194.0,95.39,95.46,95.38,95.41,15194.0
2021-04-22 11:25:00,95.4,95.43,95.29,95.35,19144.0,95.4,95.43,95.29,95.35,19144.0
2021-04-22 11:30:00,95.36,95.46,95.31,95.44,17818.0,95.36,95.46,95.31,95.44,17818.0
2021-04-22 11:35:00,95.43,95.52,95.39,95.42,13021.0,95.43,95.52,95.39,95.42,13021.0
2021-04-22 11:40:00,95.42,95.48,95.38,95.48,43047.0,95.42,95.48,95.38,95.48,43047.0
2021-04-22 11:45:00,95.47,95.57,95.43,95.56,27239.0,95.47,95.57,95.43,95.56,27239.0
2021-04-22 11:50:00,95.56,95.57,95.5,95.54,11660.0,95.56,95.57,95.5,95.54,11660.0
2021-04-22 11:55:00,95.55,95.59,95.35,95.42,19852.0,95.55,95.59,95.35,95.42,19852.0
2021-04-22 12:00:00,95.43,95.46,95.31,95.31,18580.0,95.43,95.46,95.31,95.31,18580.0
2021-04-22 12:05:00,95.31,95.36,95.27,95.33,18346.0,95.31,95.36,95.27,95.33,18346.0
2021-04-22 12:10:00,95.32,95.42,95.32,95.41,29209.0,95.32,95.42,95.32,95.41,29209.0
2021-04-22 12:15:00,95.41,95.56,95.4,95.56,40220.0,95.41,95.56,95.4,95.56,40220.0
2021-04-22 12:20:00,95.54,95.67,95.53,95.67,27695.0,95.54,95.67,95.53,95.67,27695.0
2021-04-22 12:25:00,95.68,95.84,95.65,95.8,43486.0,95.68,95.84,95.65,95.8,43486.0
2021-04-22 12:30:00,95.78,95.88,95.77,95.87,25111.0,95.78,95.88,95.77,95.87,25111.0
2021-04-22 12:35:00,95.87,95.92,95.68,95.77,76183.0,95.87,95.92,95.68,95.77,76183.0
2021-04-22 12:40:00,95.79,95.81,95.7,95.7,19867.0,95.79,95.81,95.7,95.7,19867.0
2021-04-22 12:45:00,95.71,95.81,95.71,95.78,26231.0,95.71,95.81,95.71,95.78,26231.0
2021-04-22 12:50:00,95.79,95.79,95.66,95.67,14335.0,95.79,95.79,95.66,95.67,14335.0
2021-04-22 12:55:00,95.68,95.76,95.67,95.71,17793.0,95.68,95.76,95.67,95.71,17793.0
2021-04-22 13:00:00,95.71,95.74,95.68,95.71,14363.0,95.71,95.74,95.68,95.71,14363.0
2021-04-22 13:05:00,95.71,95.76,95.43,95.54,77432.0,95.71,95.76,95.43,95.54,77432.0
2021-04-22 13:10:00,95.53,95.54,95.33,95.53,28981.0,95.53,95.54,95.33,95.53,28981.0
2021-04-22 13:15:00,95.52,95.53,95.33,95.35,23722.0,95.52,95.53,95.33,95.35,23722.0
2021-04-22 13:20:00,95.34,95.47,95.3,95.47,34777.0,95.34,95.47,95.3,95.47,34777.0
2021-04-22 13:25:00,95.44,95.59,95.42,95.56,15849.0,95.44,95.59,95.42,95.56,15849.0
2021-04-22 13:30:00,95.56,95.59,95.47,95.59,14820.0,95.56,95.59,95.47,95.59,14820.0
2021-04-22 13:35:00,95.59,95.59,95.46,95.5,8180.0,95.59,95.59,95.46,95.5,8180.0
2021-04-22 13:40:00,95.48,95.49,95.27,95.31,31860.0,95.48,95.49,95.27,95.31,31860.0
2021-04-22 13:45:00,95.3,95.4,95.25,95.29,18421.0,95.3,95.4,95.25,95.29,18421.0
2021-04-22 13:50:00,95.3,95.35,95.19,95.21,24276.0,95.3,95.35,95.19,95.21,24276.0
2021-04-22 13:55:00,95.2,95.3,95.12,95.22,25530.0,95.2,95.3,95.12,95.22,25530.0
2021-04-22 14:00:00,95.22,95.37,95.17,95.35,61811.0,95.22,95.37,95.17,95.35,61811.0
2021-04-22 14:05:00,95.35,95.56,95.3,95.56,26728.0,95.35,95.56,95.3,95.56,26728.0
2021-04-22 14:10:00,95.52,95.68,95.48,95.68,22734.0,95.52,95.68,95.48,95.68,22734.0
2021-04-22 14:15:00,95.65,95.74,95.62,95.71,17301.0,95.65,95.74,95.62,95.71,17301.0
2021-04-22 14:20:00,95.72,95.74,95.61,95.68,16168.0,95.72,95.74,95.61,95.68,16168.0
2021-04-22 14:25:00,95.67,95.92,95.6,95.91,21314.0,95.67,95.92,95.6,95.91,21314.0
2021-04-22 14:30:00,95.9,95.95,95.83,95.93,22943.0,95.9,95.95,95.83,95.93,22943.0
2021-04-22 14:35:00,95.93,95.99,95.84,95.85,13238.0,95.93,95.99,95.84,95.85,13238.0
2021-04-22 14:40:00,95.84,95.87,95.78,95.84,16674.0,95.84,95.87,95.78,95.84,16674.0
2021-04-22 14:45:00,95.84,95.92,95.79,95.88,15387.0,95.84,95.92,95.79,95.88,15387.0
2021-04-22 14:50:00,95.91,96.06,95.87,96.05,39733.0,95.91,96.06,95.87,96.05,39733.0
2021-04-22 14:55:00,96.05,96.11,95.93,95.95,53014.0,96.05,96.11,95.93,95.95,53014.0
2021-04-22 15:00:00,95.95,96.03,95.92,96.01,22562.0,95.95,96.03,95.92,96.01,22562.0
2021-04-22 15:05:00,96.02,96.1,95.89,95.89,55893.0,96.02,96.1,95.89,95.89,55893.0
2021-04-22 15:10:00,95.91,96.03,95.9,96.02,46810.0,95.91,96.03,95.9,96.02,46810.0
2021-04-22 15:15:00,96.05,96.05,95.9,95.97,45151.0,96.05,96.05,95.9,95.97,45151.0
2021-04-22 15:20:00,95.99,96.0,95.91,95.96,39890.0,95.99,96.0,95.91,95.96,39890.0
2021-04-22 15:25:00,95.97,95.97,95.89,95.97,36259.0,95.97,95.97,95.89,95.97,36259.0
2021-04-22 15:30:00,95.95,96.18,95.93,96.17,51808.0,95.95,96.18,95.93,96.17,51808.0
2021-04-22 15:35:00,96.16,96.17,96.03,96.09,91130.0,96.16,96.17,96.03,96.09,91130.0
2021-04-22 15:40:00,96.09,96.23,96.06,96.18,86541.0,96.09,96.23,96.06,96.18,86541.0
2021-04-22 15:45:00,96.18,96.39,96.17,96.25,84969.0,96.18,96.39,96.17,96.25,84969.0
2021-04-22 15:50:00,96.27,96.33,96.12,96.28,133293.0,96.27,96.33,96.12,96.28,133293.0
2021-04-22 15:55:00,96.28,96.37,96.12,96.16,301834.0,96.28,96.37,96.12,96.16,301834.0
2021-04-23 09:30:00,96.27,96.95,96.05,96.46,59966.0,96.27,96.95,96.05,96.46,59966.0
2021-04-23 09:35:00,96.45,96.64,96.19,96.39,29268.0,96.45,96.64,96.19,96.39,29268.0
2021-04-23 09:40:00,96.31,96.52,96.26,96.39,14093.0,96.31,96.52,96.26,96.39,14093.0
2021-04-23 09:45:00,96.41,96.55,96.28,96.55,25484.0,96.41,96.55,96.28,96.55,25484.0
2021-04-23 09:50:00,96.55,96.74,96.47,96.68,20905.0,96.55,96.74,96.47,96.68,20905.0
2021-04-23 09:55:00,96.67,96.8,96.61,96.78,9959.0,96.67,96.8,96.61,96.78,9959.0
2021-04-23 10:00:00,96.78,96.82,96.65,96.72,24463.0,96.78,96.82,96.65,96.72,24463.0
2021-04-23 10:05:00,96.7,96.82,96.53,96.69,29769.0,96.7,96.82,96.53,96.69,29769.0
2021-04-23 10:10:00,96.67,96.81,96.57,96.73,22343.0,96.67,96.81,96.57,96.73,22343.0
2021-04-23 10:15:00,96.73,96.92,96.64,96.92,24260.0,96.73,96.92,96.64,96.92,24260.0
2021-04-23 10:20:00,96.95,96.99,96.86,96.93,28383.0,96.95,96.99,96.86,96.93,28383.0
2021-04-23 10:25:00,96.96,96.96,96.8,96.85,16735.0,96.96,96.96,96.8,96.85,16735.0
2021-04-23 10:30:00,96.84,97.17,96.75,97.08,31363.0,96.84,97.17,96.75,97.08,31363.0
2021-04-23 10:35:00,97.1,97.22,97.01,97.08,10926.0,97.1,97.22,97.01,97.08,10926.0
2021-04-23 10:40:00,97.11,97.2,97.06,97.06,13366.0,97.11,97.2,97.06,97.06,13366.0
2021-04-23 10:45:00,97.09,97.45,97.09,97.35,13392.0,97.09,97.45,97.09,97.35,13392.0
2021-04-23 10:50:00,97.38,97.41,97.32,97.41,14937.0,97.38,97.41,97.32,97.41,14937.0
2021-04-23 10:55:00,97.46,97.51,97.35,97.49,19031.0,97.46,97.51,97.35,97.49,19031.0
2021-04-23 11:00:00,97.49,97.6,97.38,97.59,35565.0,97.49,97.6,97.38,97.59,35565.0
2021-04-23 11:05:00,97.61,97.65,97.52,97.58,19407.0,97.61,97.65,97.52,97.58,19407.0
2021-04-23 11:10:00,97.58,97.64,97.48,97.64,28493.0,97.58,97.64,97.48,97.64,28493.0
2021-04-23 11:15:00,97.64,97.76,97.46,97.56,13044.0,97.64,97.76,97.46,97.56,13044.0
2021-04-23 11:20:00,97.57,97.57,97.36,97.39,12506.0,97.57,97.57,97.36,97.39,12506.0
2021-04-23 11:25:00,97.4,97.48,97.32,97.41,12559.0,97.4,97.48,97.32,97.41,12559.0
2021-04-23 11:30:00,97.42,97.58,97.42,97.54,14023.0,97.42,97.58,97.42,97.54,14023.0
2021-04-23 11:35:00,97.56,97.64,97.5,97.56,20759.0,97.56,97.64,97.5,97.56,20759.0
2021-04-23 11:40:00,97.56,97.73,97.53,97.71,16409.0,97.56,97.73,97.53,97.71,16409.0
2021-04-23 11:45:00,97.68,97.75,97.65,97.72,12028.0,97.68,97.75,97.65,97.72,12028.0
2021-04-23 11:50:00,97.72,97.8,97.65,97.76,13157.0,97.72,97.8,97.65,97.76,13157.0
2021-04-23 11:55:00,97.74,97.74,97.65,97.65,10893.0,97.74,97.74,97.65,97.65,10893.0
2021-04-23 12:00:00,97.64,97.72,97.64,97.67,9579.0,97.64,97.72,97.64,97.67,9579.0
2021-04-23 12:05:00,97.67,97.68,97.55,97.63,11263.0,97.67,97.68,97.55,97.63,11263.0
2021-04-23 12:10:00,97.63,97.7,97.57,97.57,12726.0,97.63,97.7,97.57,97.57,12726.0
2021-04-23 12:15:00,97.58,97.66,97.56,97.64,12917.0,97.58,97.66,97.56,97.64,12917.0
2021-04-23 12:20:00,97.63,97.65,97.5,97.52,8408.0,97.63,97.65,97.5,97.52,8408.0
2021-04-23 12:25:00,97.51,97.56,97.38,97.4,10422.0,97.51,97.56,97.38,97.4,10422.0
2021-04-23 12:30:00,97.42,97.57,97.41,97.57,22874.0,97.42,97.57,97.41,97.57,22874.0
2021-04-23 12:35:00,97.57,97.59,97.54,97.59,14318.0,97.57,97.59,97.54,97.59,14318.0
2021-04-23 12:40:00,97.59,97.68,97.56,97.64,22691.0,97.59,97.68,97.56,97.64,22691.0
2021-04-23 12:45:00,97.63,97.78,97.63,97.78,11479.0,97.63,97.78,97.63,97.78,11479.0
2021-04-23 12:50:00,97.79,97.85,97.78,97.82,14022.0,97.79,97.85,97.78,97.82,14022.0
2021-04-23 12:55:00,97.82,97.85,97.75,97.77,12420.0,97.82,97.85,97.75,97.77,12420.0
2021-04-23 13:00:00,97.8,97.86,97.77,97.84,20875.0,97.8,97.86,97.77,97.84,20875.0
2021-04-23 13:05:00,97.87,98.07,97.86,98.05,37513.0,97.87,98.07,97.86,98.05,37513.0
2021-04-23 13:10:00,98.03,98.11,97.96,97.96,13261.0,98.03,98.11,97.96,97.96,13261.0
2021-04-23 13:15:00,97.98,98.0,97.83,97.86,13195.0,97.98,98.0,97.83,97.86,13195.0
2021-04-23 13:20:00,97.85,97.85,97.71,97.73,9344.0,97.85,97.85,97.71,97.73,9344.0
2021-04-23 13:25:00,97.75,97.81,97.75,97.76,10243.0,97.75,97.81,97.75,97.76,10243.0
2021-04-23 13:30:00,97.77,97.79,97.64,97.68,20824.0,97.77,97.79,97.64,97.68,20824.0
2021-04-23 13:35:00,97.68,97.71,97.65,97.7,31717.0,97.68,97.71,97.65,97.7,31717.0
2021-04-23 13:40:00,97.7,97.75,97.68,97.7,19472.0,97.7,97.75,97.68,97.7,19472.0
2021-04-23 13:45:00,97.7,97.71,97.64,97.69,8950.0,97.7,97.71,97.64,97.69,8950.0
2021-04-23 13:50:00,97.68,97.68,97.59,97.63,6461.0,97.68,97.68,97.59,97.63,6461.0
2021-04-23 13:55:00,97.63,97.64,97.55,97.64,10046.0,97.63,97.64,97.55,97.64,10046.0
2021-04-23 14:00:00,97.63,97.74,97.63,97.73,7477.0,97.63,97.74,97.63,97.73,7477.0
2021-04-23 14:05:00,97.73,97.73,97.65,97.67,5215.0,97.73,97.73,97.65,97.67,5215.0
2021-04-23 14:10:00,97.69,97.88,97.69,97.85,15663.0,97.69,97.88,97.69,97.85,15663.0
2021-04-23 14:15:00,97.89,97.97,97.89,97.97,21250.0,97.89,97.97,97.89,97.97,21250.0
2021-04-23 14:20:00,97.97,98.0,97.84,97.89,10196.0,97.97,98.0,97.84,97.89,10196.0
2021-04-23 14:25:00,97.86,97.88,97.78,97.86,8357.0,97.86,97.88,97.78,97.86,8357.0
2021-04-23 14:30:00,97.87,97.87,97.75,97.75,13509.0,97.87,97.87,97.75,97.75,13509.0
2021-04-23 14:35:00,97.75,97.77,97.69,97.77,9585.0,97.75,97.77,97.69,97.77,9585.0
2021-04-23 14:40:00,97.79,97.86,97.77,97.83,11699.0,97.79,97.86,97.77,97.83,11699.0
2021-04-23 14:45:00,97.83,97.85,97.78,97.83,6965.0,97.83,97.85,97.78,97.83,6965.0
2021-04-23 14:50:00,97.83,97.93,97.82,97.9,11066.0,97.83,97.93,97.82,97.9,11066.0
2021-04-23 14:55:00,97.87,97.94,97.84,97.92,9919.0,97.87,97.94,97.84,97.92,9919.0
2021-04-23 15:00:00,97.92,97.96,97.88,97.94,17169.0,97.92,97.96,97.88,97.94,17169.0
2021-04-23 15:05:00,97.94,97.96,97.91,97.93,13841.0,97.94,97.96,97.91,97.93,13841.0
2021-04-23 15:10:00,97.93,97.94,97.78,97.85,21026.0,97.93,97.94,97.78,97.85,21026.0
2021-04-23 15:15:00,97.83,97.9,97.8,97.83,20783.0,97.83,97.9,97.8,97.83,20783.0
2021-04-23 15:20:00,97.82,97.93,97.81,97.89,25070.0,97.82,97.93,97.81,97.89,25070.0
2021-04-23 15:25:00,97.89,97.94,97.87,97.91,18601.0,97.89,97.94,97.87,97.91,18601.0
2021-04-23 15:30:00,97.91,97.91,97.84,97.87,22000.0,97.91,97.91,97.84,97.87,22000.0
2021-04-23 15:35:00,97.87,97.9,97.76,97.81,25153.0,97.87,97.9,97.76,97.81,25153.0
2021-04-23 15:40:00,97.81,97.83,97.65,97.67,25303.0,97.81,97.83,97.65,97.67,25303.0
2021-04-23 15:45:00,97.66,97.67,97.53,97.57,35882.0,97.66,97.67,97.53,97.57,35882.0
2021-04-23 15:50:00,97.58,97.6,97.37,97.39,43644.0,97.58,97.6,97.37,97.39,43644.0
2021-04-23 15:55:00,97.39,97.51,97.3,97.44,95733.0,97.39,97.51,97.3,97.44,95733.0
2021-04-26 09:30:00,97.28,97.55,96.78,96.92,83955.0,97.28,97.55,96.78,96.92,83955.0
2021-04-26 09:35:00,96.96,96.98,96.67,96.92,19157.0,96.96,96.98,96.67,96.92,19157.0
2021-04-26 09:40:00,96.96,96.96,96.43,96.43,14556.0,96.96,96.96,96.43,96.43,14556.0
2021-04-26 09:45:00,96.43,96.55,96.35,96.39,27468.0,96.43,96.55,96.35,96.39,27468.0
2021-04-26 09:50:00,96.39,96.56,96.35,96.43,43547.0,96.39,96.56,96.35,96.43,43547.0
2021-04-26 09:55:00,96.44,96.55,96.32,96.49,43691.0,96.44,96.55,96.32,96.49,43691.0
2021-04-26 10:00:00,96.48,96.56,96.3,96.37,23303.0,96.48,96.56,96.3,96.37,23303.0
2021-04-26 10:05:00,96.37,96.45,96.23,96.29,13883.0,96.37,96.45,96.23,96.29,13883.0
2021-04-26 10:10:00,96.3,96.32,96.08,96.17,15381.0,96.3,96.32,96.08,96.17,15381.0
2021-04-26 10:15:00,96.17,96.4,96.17,96.28,12007.0,96.17,96.4,96.17,96.28,12007.0
2021-04-26 10:20:00,96.26,96.29,96.08,96.26,11121.0,96.26,96.29,96.08,96.26,11121.0
2021-04-26 10:25:00,96.22,96.3,96.02,96.05,13174.0,96.22,96.3,96.02,96.05,13174.0
2021-04-26 10:30:00,96.05,96.14,95.95,96.11,21861.0,96.05,96.14,95.95,96.11,21861.0
2021-04-26 10:35:00,96.08,96.08,95.91,96.05,11347.0,96.08,96.08,95.91,96.05,11347.0
2021-04-26 10:40:00,96.07,96.07,95.75,95.76,18148.0,96.07,96.07,95.75,95.76,18148.0
2021-04-26 10:45:00,95.76,95.97,95.73,95.97,17516.0,95.76,95.97,95.73,95.97,17516.0
2021-04-26 10:50:00,95.95,96.02,95.63,95.69,29757.0,95.95,96.02,95.63,95.69,29757.0
2021-04-26 10:55:00,95.69,95.81,95.66,95.78,15654.0,95.69,95.81,95.66,95.78,15654.0
2021-04-26 11:00:00,95.76,95.77,95.63,95.68,20523.0,95.76,95.77,95.63,95.68,20523.0
2021-04-26 11:05:00,95.69,95.86,95.66,95.86,21428.0,95.69,95.86,95.66,95.86,21428.0
2021-04-26 11:10:00,95.84,95.86,95.76,95.79,12280.0,95.84,95.86,95.76,95.79,12280.0
2021-04-26 11:15:00,95.8,95.84,95.77,95.79,9541.0,95.8,95.84,95.77,95.79,9541.0
2021-04-26 11:20:00,95.8,95.84,95.76,95.79,22867.0,95.8,95.84,95.76,95.79,22867.0
2021-04-26 11:25:00,95.77,95.88,95.76,95.78,26012.0,95.77,95.88,95.76,95.78,26012.0
2021-04-26 11:30:00,95.77,95.83,95.77,95.77,16845.0,95.77,95.83,95.77,95.77,16845.0
2021-04-26 11:35:00,95.77,95.81,95.76,95.77,20950.0,95.77,95.81,95.76,95.77,20950.0
2021-04-26 11:40:00,95.78,95.86,95.51,95.79,17731.0,95.78,95.86,95.51,95.79,17731.0
2021-04-26 11:45:00,95.79,95.82,95.77,95.81,10057.0,95.79,95.82,95.77,95.81,10057.0
2021-04-26 11:50:00,95.79,95.79,95.64,95.72,25606.0,95.79,95.79,95.64,95.72,25606.0
2021-04-26 11:55:00,95.67,95.67,95.56,95.64,11411.0,95.67,95.67,95.56,95.64,11411.0
2021-04-26 12:00:00,95.68,95.73,95.67,95.72,8350.0,95.68,95.73,95.67,95.72,8350.0
2021-04-26 12:05:00,95.72,95.83,95.72,95.83,8477.0,95.72,95.83,95.72,95.83,8477.0
2021-04-26 12:10:00,95.81,95.85,95.79,95.8,8808.0,95.81,95.85,95.79,95.8,8808.0
2021-04-26 12:15:00,95.79,95.85,95.71,95.84,14596.0,95.79,95.85,95.71,95.84,14596.0
2021-04-26 12:20:00,95.84,95.89,95.83,95.86,9809.0,95.84,95.89,95.83,95.86,9809.0
2021-04-26 12:25:00,95.86,95.95,95.86,95.93,10450.0,95.86,95.95,95.86,95.93,10450.0
2021-04-26 12:30:00,95.92,96.0,95.87,95.99,19337.0,95.92,96.0,95.87,95.99,19337.0
2021-04-26 12:35:00,95.99,96.09,95.97,96.08,15524.0,95.99,96.09,95.97,96.08,15524.0
2021-04-26 12:40:00,96.08,96.19,96.05,96.16,24122.0,96.08,96.19,96.05,96.16,24122.0
2021-04-26 12:45:00,96.16,96.18,96.06,96.15,25995.0,96.16,96.18,96.06,96.15,25995.0
2021-04-26 12:50:00,96.16,96.29,96.1,96.23,39071.0,96.16,96.29,96.1,96.23,39071.0
2021-04-26 12:55:00,96.23,96.31,96.19,96.28,7952.0,96.23,96.31,96.19,96.28,7952.0
2021-04-26 13:00:00,96.26,96.48,96.26,96.41,19584.0,96.26,96.48,96.26,96.41,19584.0
2021-04-26 13:05:00,96.41,96.53,96.41,96.51,35458.0,96.41,96.53,96.41,96.51,35458.0
2021-04-26 13:10:00,96.51,96.54,96.36,96.41,69179.0,96.51,96.54,96.36,96.41,69179.0
2021-04-26 13:15:00,96.4,96.48,96.36,96.46,31791.0,96.4,96.48,96.36,96.46,31791.0
2021-04-26 13:20:00,96.45,96.45,96.32,96.32,9786.0,96.45,96.45,96.32,96.32,9786.0
2021-04-26 13:25:00,96.31,96.42,96.3,96.37,8851.0,96.31,96.42,96.3,96.37,8851.0
2021-04-26 13:30:00,96.37,96.37,96.27,96.27,10815.0,96.37,96.37,96.27,96.27,10815.0
2021-04-26 13:35:00,96.27,96.29,96.19,96.22,12430.0,96.27,96.29,96.19,96.22,12430.0
2021-04-26 13:40:00,96.21,96.22,96.19,96.2,7448.0,96.21,96.22,96.19,96.2,7448.0
2021-04-26 13:45:00,96.2,96.23,96.19,96.2,12371.0,96.2,96.23,96.19,96.2,12371.0
2021-04-26 13:50:00,96.19,96.29,96.19,96.27,6907.0,96.19,96.29,96.19,96.27,6907.0
2021-04-26 13:55:00,96.27,96.33,96.23,96.3,9010.0,96.27,96.33,96.23,96.3,9010.0
2021-04-26 14:00:00,96.34,96.36,96.21,96.24,9990.0,96.34,96.36,96.21,96.24,9990.0
2021-04-26 14:05:00,96.23,96.32,96.21,96.28,9232.0,96.23,96.32,96.21,96.28,9232.0
2021-04-26 14:10:00,96.28,96.28,96.19,96.26,8201.0,96.28,96.28,96.19,96.26,8201.0
2021-04-26 14:15:00,96.25,96.28,96.18,96.27,18363.0,96.25,96.28,96.18,96.27,18363.0
2021-04-26 14:20:00,96.26,96.43,96.26,96.41,19404.0,96.26,96.43,96.26,96.41,19404.0
2021-04-26 14:25:00,96.4,96.47,96.38,96.42,8469.0,96.4,96.47,96.38,96.42,8469.0
2021-04-26 14:30:00,96.43,96.51,96.37,96.38,20760.0,96.43,96.51,96.37,96.38,20760.0
2021-04-26 14:35:00,96.37,96.46,96.3,96.3,57416.0,96.37,96.46,96.3,96.3,57416.0
2021-04-26 14:40:00,96.32,96.45,96.31,96.42,57097.0,96.32,96.45,96.31,96.42,57097.0
2021-04-26 14:45:00,96.42,96.49,96.39,96.46,45332.0,96.42,96.49,96.39,96.46,45332.0
2021-04-26 14:50:00,96.47,96.52,96.34,96.39,28975.0,96.47,96.52,96.34,96.39,28975.0
2021-04-26 14:55:00,96.39,96.48,96.29,96.33,59346.0,96.39,96.48,96.29,96.33,59346.0
2021-04-26 15:00:00,96.32,96.35,96.23,96.35,50295.0,96.32,96.35,96.23,96.35,50295.0
2021-04-26 15:05:00,96.35,96.45,96.29,96.4,56066.0,96.35,96.45,96.29,96.4,56066.0
2021-04-26 15:10:00,96.4,96.45,96.15,96.15,69796.0,96.4,96.45,96.15,96.15,69796.0
2021-04-26 15:15:00,96.15,96.15,96.06,96.06,20369.0,96.15,96.15,96.06,96.06,20369.0
2021-04-26 15:20:00,96.05,96.08,96.03,96.05,18380.0,96.05,96.08,96.03,96.05,18380.0
2021-04-26 15:25:00,96.04,96.06,96.02,96.03,62409.0,96.04,96.06,96.02,96.03,62409.0
2021-04-26 15:30:00,96.03,96.14,96.01,96.1,69664.0,96.03,96.14,96.01,96.1,69664.0
2021-04-26 15:35:00,96.11,96.13,96.0,96.01,35536.0,96.11,96.13,96.0,96.01,35536.0
2021-04-26 15:40:00,96.0,96.06,96.0,96.0,44551.0,96.0,96.06,96.0,96.0,44551.0
2021-04-26 15:45:00,96.01,96.04,95.95,96.0,79372.0,96.01,96.04,95.95,96.0,79372.0
2021-04-26 15:50:00,96.0,96.08,96.0,96.05,79422.0,96.0,96.08,96.0,96.05,79422.0
2021-04-26 15:55:00,96.04,96.08,96.0,96.02,97279.0,96.04,96.08,96.0,96.02,97279.0
2021-04-27 09:30:00,95.93,96.08,95.66,95.75,67404.0,95.93,96.08,95.66,95.75,67404.0
2021-04-27 09:35:00,95.78,95.96,95.68,95.73,35145.0,95.78,95.96,95.68,95.73,35145.0
2021-04-27 09:40:00,95.73,96.01,95.73,95.94,12572.0,95.73,96.01,95.73,95.94,12572.0
2021-04-27 09:45:00,95.94,96.25,95.78,95.84,23662.0,95.94,96.25,95.78,95.84,23662.0
2021-04-27 09:50:00,95.8,95.95,95.73,95.73,34279.0,95.8,95.95,95.73,95.73,34279.0
2021-04-27 09:55:00,95.71,95.96,95.71,95.93,32445.0,95.71,95.96,95.71,95.93,32445.0
2021-04-27 10:00:00,95.91,96.07,95.88,95.94,24808.0,95.91,96.07,95.88,95.94,24808.0
2021-04-27 10:05:00,95.94,95.94,95.78,95.89,16703.0,95.94,95.94,95.78,95.89,16703.0
2021-04-27 10:10:00,95.84,96.0,95.73,96.0,29358.0,95.84,96.0,95.73,96.0,29358.0
2021-04-27 10:15:00,95.98,96.14,95.87,96.13,18777.0,95.98,96.14,95.87,96.13,18777.0
2021-04-27 10:20:00,96.17,96.2,96.0,96.06,21593.0,96.17,96.2,96.0,96.06,21593.0
2021-04-27 10:25:00,96.06,96.24,96.01,96.23,15359.0,96.06,96.24,96.01,96.23,15359.0
2021-04-27 10:30:00,96.25,96.25,96.12,96.15,12089.0,96.25,96.25,96.12,96.15,12089.0
2021-04-27 10:35:00,96.14,96.15,96.06,96.09,13885.0,96.14,96.15,96.06,96.09,13885.0
2021-04-27 10:40:00,96.07,96.08,95.94,96.0,12632.0,96.07,96.08,95.94,96.0,12632.0
2021-04-27 10:45:00,96.0,96.07,95.97,96.04,15948.0,96.0,96.07,95.97,96.04,15948.0
2021-04-27 10:50:00,96.03,96.03,95.78,95.87,66279.0,96.03,96.03,95.78,95.87,66279.0
2021-04-27 10:55:00,95.87,95.98,95.83,95.97,42073.0,95.87,95.98,95.83,95.97,42073.0
2021-04-27 11:00:00,95.99,96.01,95.91,95.91,39430.0,95.99,96.01,95.91,95.91,39430.0
2021-04-27 11:05:00,95.9,96.0,95.9,95.98,14396.0,95.9,96.0,95.9,95.98,14396.0
2021-04-27 11:10:00,95.98,96.05,95.91,95.99,15001.0,95.98,96.05,95.91,95.99,15001.0
2021-04-27 11:15:00,95.99,96.05,95.95,96.0,17083.0,95.99,96.05,95.95,96.0,17083.0
2021-04-27 11:20:00,96.02,96.04,95.9,95.95,40135.0,96.02,96.04,95.9,95.95,40135.0
2021-04-27 11:25:00,95.95,95.98,95.9,95.96,27197.0,95.95,95.98,95.9,95.96,27197.0
2021-04-27 11:30:00,95.97,96.07,95.96,96.03,23996.0,95.97,96.07,95.96,96.03,23996.0
2021-04-27 11:35:00,96.02,96.09,95.98,96.08,8076.0,96.02,96.09,95.98,96.08,8076.0
2021-04-27 11:40:00,96.06,96.16,96.04,96.06,14229.0,96.06,96.16,96.04,96.06,14229.0
2021-04-27 11:45:00,96.06,96.06,95.96,95.99,15651.0,96.06,96.06,95.96,95.99,15651.0
2021-04-27 11:50:00,96.01,96.18,96.01,96.18,9849.0,96.01,96.18,96.01,96.18,9849.0
2021-04-27 11:55:00,96.17,96.32,96.12,96.29,123755.0,96.17,96.32,96.12,96.29,123755.0
2021-04-27 12:00:00,96.29,96.44,96.28,96.42,7912.0,96.29,96.44,96.28,96.42,7912.0
2021-04-27 12:05:00,96.4,96.62,96.4,96.59,2418.0,96.4,96.62,96.4,96.59,2418.0
2021-04-27 12:10:00,96.6,96.62,96.42,96.45,5479.0,96.6,96.62,96.42,96.45,5479.0
2021-04-27 12:15:00,96.44,96.57,96.44,96.57,10883.0,96.44,96.57,96.44,96.57,10883.0
2021-04-27 12:20:00,96.58,96.59,96.48,96.56,9177.0,96.58,96.59,96.48,96.56,9177.0
2021-04-27 12:25:00,96.56,96.59,96.55,96.59,4859.0,96.56,96.59,96.55,96.59,4859.0
2021-04-27 12:30:00,96.57,96.62,96.54,96.54,5447.0,96.57,96.62,96.54,96.54,5447.0
2021-04-27 12:35:00,96.54,96.55,96.47,96.48,9010.0,96.54,96.55,96.47,96.48,9010.0
2021-04-27 12:40:00,96.49,96.52,96.42,96.46,3816.0,96.49,96.52,96.42,96.46,3816.0
2021-04-27 12:45:00,96.47,96.56,96.45,96.55,2392.0,96.47,96.56,96.45,96.55,2392.0
2021-04-27 12:50:00,96.54,96.54,96.4,96.43,5224.0,96.54,96.54,96.4,96.43,5224.0
2021-04-27 12:55:00,96.44,96.48,96.31,96.36,21782.0,96.44,96.48,96.31,96.36,21782.0
2021-04-27 13:00:00,96.38,96.38,96.25,96.33,11385.0,96.38,96.38,96.25,96.33,11385.0
2021-04-27 13:05:00,96.34,96.42,96.34,96.4,2855.0,96.34,96.42,96.34,96.4,2855.0
2021-04-27 13:10:00,96.42,96.5,96.39,96.45,9745.0,96.42,96.5,96.39,96.45,9745.0
2021-04-27 13:15:00,96.43,96.47,96.37,96.47,6093.0,96.43,96.47,96.37,96.47,6093.0
2021-04-27 13:20:00,96.47,96.53,96.44,96.53,4393.0,96.47,96.53,96.44,96.53,4393.0
2021-04-27 13:25:00,96.51,96.53,96.46,96.46,3217.0,96.51,96.53,96.46,96.46,3217.0
2021-04-27 13:30:00,96.5,96.52,96.45,96.49,5520.0,96.5,96.52,96.45,96.49,5520.0
2021-04-27 13:35:00,96.52,96.54,96.48,96.51,3318.0,96.52,96.54,96.48,96.51,3318.0
2021-04-27 13:40:00,96.51,96.54,96.47,96.54,3843.0,96.51,96.54,96.47,96.54,3843.0
2021-04-27 13:45:00,96.55,96.56,96.47,96.47,4476.0,96.55,96.56,96.47,96.47,4476.0
2021-04-27 13:50:00,96.45,96.6,96.39,96.39,7840.0,96.45,96.6,96.39,96.39,7840.0
2021-04-27 13:55:00,96.42,96.42,96.3,96.36,6702.0,96.42,96.42,96.3,96.36,6702.0
2021-04-27 14:00:00,96.36,96.38,96.28,96.3,10142.0,96.36,96.38,96.28,96.3,10142.0
2021-04-27 14:05:00,96.29,96.36,96.29,96.33,5454.0,96.29,96.36,96.29,96.33,5454.0
2021-04-27 14:10:00,96.35,96.35,96.18,96.19,7196.0,96.35,96.35,96.18,96.19,7196.0
2021-04-27 14:15:00,96.2,96.3,96.2,96.24,8126.0,96.2,96.3,96.2,96.24,8126.0
2021-04-27 14:20:00,96.24,96.31,96.21,96.23,16785.0,96.24,96.31,96.21,96.23,16785.0
2021-04-27 14:25:00,96.23,96.23,96.08,96.11,7450.0,96.23,96.23,96.08,96.11,7450.0
2021-04-27 14:30:00,96.13,96.23,96.09,96.23,6025.0,96.13,96.23,96.09,96.23,6025.0
2021-04-27 14:35:00,96.23,96.24,96.19,96.22,5421.0,96.23,96.24,96.19,96.22,5421.0
2021-04-27 14:40:00,96.22,96.22,96.17,96.18,3822.0,96.22,96.22,96.17,96.18,3822.0
2021-04-27 14:45:00,96.22,96.25,96.19,96.23,13012.0,96.22,96.25,96.19,96.23,13012.0
2021-04-27 14:50:00,96.24,96.28,96.18,96.18,7390.0,96.24,96.28,96.18,96.18,7390.0
2021-04-27 14:55:00,96.19,96.26,96.17,96.19,22015.0,96.19,96.26,96.17,96.19,22015.0
2021-04-27 15:00:00,96.18,96.25,96.14,96.18,9652.0,96.18,96.25,96.14,96.18,9652.0
2021-04-27 15:05:00,96.17,96.17,96.11,96.11,10148.0,96.17,96.17,96.11,96.11,10148.0
2021-04-27 15:10:00,96.12,96.16,96.11,96.16,11154.0,96.12,96.16,96.11,96.16,11154.0
2021-04-27 15:15:00,96.18,96.26,96.17,96.21,9014.0,96.18,96.26,96.17,96.21,9014.0
2021-04-27 15:20:00,96.21,96.24,96.17,96.21,7874.0,96.21,96.24,96.17,96.21,7874.0
2021-04-27 15:25:00,96.2,96.22,96.15,96.18,8687.0,96.2,96.22,96.15,96.18,8687.0
2021-04-27 15:30:00,96.17,96.27,96.16,96.25,15790.0,96.17,96.27,96.16,96.25,15790.0
2021-04-27 15:35:00,96.27,96.32,96.24,96.26,11681.0,96.27,96.32,96.24,96.26,11681.0
2021-04-27 15:40:00,96.25,96.25,96.14,96.17,17529.0,96.25,96.25,96.14,96.17,17529.0
2021-04-27 15:45:00,96.18,96.18,96.06,96.11,19052.0,96.18,96.18,96.06,96.11,19052.0
2021-04-27 15:50:00,96.11,96.11,95.96,96.03,39880.0,96.11,96.11,95.96,96.03,39880.0
2021-04-27 15:55:00,96.03,96.18,96.03,96.16,170290.0,96.03,96.18,96.03,96.16,170290.0
2021-04-28 09:30:00,96.33,96.38,95.9,96.04,65355.0,96.33,96.38,95.9,96.04,65355.0
2021-04-28 09:35:00,95.94,96.35,95.9,96.19,8801.0,95.94,96.35,95.9,96.19,8801.0
2021-04-28 09:40:00,96.16,96.41,96.05,96.41,9603.0,96.16,96.41,96.05,96.41,9603.0
2021-04-28 09:45:00,96.47,96.51,95.87,96.0,38216.0,96.47,96.51,95.87,96.0,38216.0
2021-04-28 09:50:00,95.98,96.25,95.9,95.98,59514.0,95.98,96.25,95.9,95.98,59514.0
2021-04-28 09:55:00,95.98,96.33,95.86,96.14,11804.0,95.98,96.33,95.86,96.14,11804.0
2021-04-28 10:00:00,96.11,96.13,95.96,96.13,10179.0,96.11,96.13,95.96,96.13,10179.0
2021-04-28 10:05:00,96.14,96.41,96.05,96.36,5644.0,96.14,96.41,96.05,96.36,5644.0
2021-04-28 10:10:00,96.33,96.52,96.32,96.51,8143.0,96.33,96.52,96.32,96.51,8143.0
2021-04-28 10:15:00,96.55,96.82,96.5,96.76,16668.0,96.55,96.82,96.5,96.76,16668.0
2021-04-28 10:20:00,96.72,96.73,96.58,96.66,9789.0,96.72,96.73,96.58,96.66,9789.0
2021-04-28 10:25:00,96.69,96.74,96.58,96.6,8873.0,96.69,96.74,96.58,96.6,8873.0
2021-04-28 10:30:00,96.62,96.65,96.42,96.45,9114.0,96.62,96.65,96.42,96.45,9114.0
2021-04-28 10:35:00,96.44,96.51,96.32,96.46,18404.0,96.44,96.51,96.32,96.46,18404.0
2021-04-28 10:40:00,96.45,96.64,96.39,96.53,15406.0,96.45,96.64,96.39,96.53,15406.0
2021-04-28 10:45:00,96.49,96.62,96.48,96.56,11031.0,96.49,96.62,96.48,96.56,11031.0
2021-04-28 10:50:00,96.58,96.67,96.52,96.59,11649.0,96.58,96.67,96.52,96.59,11649.0
2021-04-28 10:55:00,96.6,96.71,96.54,96.58,14429.0,96.6,96.71,96.54,96.58,14429.0
2021-04-28 11:00:00,96.59,96.69,96.51,96.55,16970.0,96.59,96.69,96.51,96.55,16970.0
2021-04-28 11:05:00,96.52,96.57,96.48,96.53,29589.0,96.52,96.57,96.48,96.53,29589.0
2021-04-28 11:10:00,96.54,96.64,96.44,96.58,11869.0,96.54,96.64,96.44,96.58,11869.0
2021-04-28 11:15:00,96.58,96.63,96.53,96.59,7647.0,96.58,96.63,96.53,96.59,7647.0
2021-04-28 11:20:00,96.57,96.62,96.54,96.56,2851.0,96.57,96.62,96.54,96.56,2851.0
2021-04-28 11:25:00,96.56,96.61,96.52,96.61,5459.0,96.56,96.61,96.52,96.61,5459.0
2021-04-28 11:30:00,96.62,96.85,96.59,96.83,17951.0,96.62,96.85,96.59,96.83,17951.0
2021-04-28 11:35:00,96.83,96.97,96.8,96.91,17779.0,96.83,96.97,96.8,96.91,17779.0
2021-04-28 11:40:00,96.88,96.88,96.68,96.7,9294.0,96.88,96.88,96.68,96.7,9294.0
2021-04-28 11:45:00,96.73,96.76,96.64,96.7,7401.0,96.73,96.76,96.64,96.7,7401.0
2021-04-28 11:50:00,96.67,96.76,96.67,96.7,11197.0,96.67,96.76,96.67,96.7,11197.0
2021-04-28 11:55:00,96.67,96.71,96.63,96.69,6630.0,96.67,96.71,96.63,96.69,6630.0
2021-04-28 12:00:00,96.62,96.63,96.5,96.51,10904.0,96.62,96.63,96.5,96.51,10904.0
2021-04-28 12:05:00,96.52,96.62,96.5,96.58,13229.0,96.52,96.62,96.5,96.58,13229.0
2021-04-28 12:10:00,96.6,96.69,96.56,96.63,10366.0,96.6,96.69,96.56,96.63,10366.0
2021-04-28 12:15:00,96.63,96.67,96.59,96.63,9376.0,96.63,96.67,96.59,96.63,9376.0
2021-04-28 12:20:00,96.63,96.66,96.55,96.56,8304.0,96.63,96.66,96.55,96.56,8304.0
2021-04-28 12:25:00,96.54,96.82,96.5,96.7,21274.0,96.54,96.82,96.5,96.7,21274.0
2021-04-28 12:30:00,96.7,96.7,96.58,96.61,8858.0,96.7,96.7,96.58,96.61,8858.0
2021-04-28 12:35:00,96.6,96.63,96.51,96.58,6168.0,96.6,96.63,96.51,96.58,6168.0
2021-04-28 12:40:00,96.58,96.64,96.56,96.63,4288.0,96.58,96.64,96.56,96.63,4288.0
2021-04-28 12:45:00,96.63,96.64,96.47,96.49,9112.0,96.63,96.64,96.47,96.49,9112.0
2021-04-28 12:50:00,96.5,96.55,96.45,96.53,7653.0,96.5,96.55,96.45,96.53,7653.0
2021-04-28 12:55:00,96.53,96.53,96.47,96.47,7982.0,96.53,96.53,96.47,96.47,7982.0
2021-04-28 13:00:00,96.47,96.52,96.43,96.5,7519.0,96.47,96.52,96.43,96.5,7519.0
2021-04-28 13:05:00,96.5,96.53,96.47,96.5,6556.0,96.5,96.53,96.47,96.5,6556.0
2021-04-28 13:10:00,96.5,96.52,96.43,96.44,6995.0,96.5,96.52,96.43,96.44,6995.0
2021-04-28 13:15:00,96.44,96.48,96.42,96.45,6802.0,96.44,96.48,96.42,96.45,6802.0
2021-04-28 13:20:00,96.46,96.51,96.41,96.48,8178.0,96.46,96.51,96.41,96.48,8178.0
2021-04-28 13:25:00,96.48,96.62,96.48,96.56,14375.0,96.48,96.62,96.48,96.56,14375.0
2021-04-28 13:30:00,96.55,96.57,96.51,96.55,11949.0,96.55,96.57,96.51,96.55,11949.0
2021-04-28 13:35:00,96.53,96.59,96.51,96.57,13356.0,96.53,96.59,96.51,96.57,13356.0
2021-04-28 13:40:00,96.57,96.65,96.55,96.63,13229.0,96.57,96.65,96.55,96.63,13229.0
2021-04-28 13:45:00,96.62,96.62,96.56,96.56,12817.0,96.62,96.62,96.56,96.56,12817.0
2021-04-28 13:50:00,96.56,96.63,96.52,96.61,9551.0,96.56,96.63,96.52,96.61,9551.0
2021-04-28 13:55:00,96.62,96.62,96.51,96.51,8594.0,96.62,96.62,96.51,96.51,8594.0
2021-04-28 14:00:00,96.48,96.81,96.4,96.48,31729.0,96.48,96.81,96.4,96.48,31729.0
2021-04-28 14:05:00,96.54,96.54,96.38,96.43,10641.0,96.54,96.54,96.38,96.43,10641.0
2021-04-28 14:10:00,96.43,96.63,96.43,96.63,15924.0,96.43,96.63,96.43,96.63,15924.0
2021-04-28 14:15:00,96.63,96.71,96.62,96.69,15003.0,96.63,96.71,96.62,96.69,15003.0
2021-04-28 14:20:00,96.69,96.8,96.66,96.74,11744.0,96.69,96.8,96.66,96.74,11744.0
2021-04-28 14:25:00,96.79,96.79,96.67,96.69,21543.0,96.79,96.79,96.67,96.69,21543.0
2021-04-28 14:30:00,96.73,96.74,96.54,96.71,20248.0,96.73,96.74,96.54,96.71,20248.0
2021-04-28 14:35:00,96.71,96.97,96.68,96.94,14185.0,96.71,96.97,96.68,96.94,14185.0
2021-04-28 14:40:00,96.93,97.0,96.87,96.95,17885.0,96.93,97.0,96.87,96.95,17885.0
2021-04-28 14:45:00,96.94,97.01,96.86,96.9,21353.0,96.94,97.01,96.86,96.9,21353.0
2021-04-28 14:50:00,96.88,96.92,96.83,96.84,12153.0,96.88,96.92,96.83,96.84,12153.0
2021-04-28 14:55:00,96.86,96.9,96.78,96.85,23832.0,96.86,96.9,96.78,96.85,23832.0
2021-04-28 15:00:00,96.87,96.87,96.75,96.76,33337.0,96.87,96.87,96.75,96.76,33337.0
2021-04-28 15:05:00,96.75,96.88,96.75,96.87,14981.0,96.75,96.88,96.75,96.87,14981.0
2021-04-28 15:10:00,96.86,96.91,96.66,96.82,18168.0,96.86,96.91,96.66,96.82,18168.0
2021-04-28 15:15:00,96.8,96.87,96.73,96.79,18103.0,96.8,96.87,96.73,96.79,18103.0
2021-04-28 15:20:00,96.82,96.84,96.73,96.81,18077.0,96.82,96.84,96.73,96.81,18077.0
2021-04-28 15:25:00,96.83,96.94,96.79,96.86,22059.0,96.83,96.94,96.79,96.86,22059.0
2021-04-28 15:30:00,96.88,96.94,96.78,96.82,29550.0,96.88,96.94,96.78,96.82,29550.0
2021-04-28 15:35:00,96.83,97.0,96.83,96.92,34459.0,96.83,97.0,96.83,96.92,34459.0
2021-04-28 15:40:00,96.92,96.94,96.73,96.8,44674.0,96.92,96.94,96.73,96.8,44674.0
2021-04-28 15:45:00,96.79,96.85,96.76,96.78,42255.0,96.79,96.85,96.76,96.78,42255.0
2021-04-28 15:50:00,96.76,96.9,96.67,96.87,76287.0,96.76,96.9,96.67,96.87,76287.0
2021-04-28 15:55:00,96.86,96.96,96.75,96.77,206020.0,96.86,96.96,96.75,96.77,206020.0
2021-04-29 09:30:00,97.3,97.39,96.94,96.95,43909.0,97.3,97.39,96.94,96.95,43909.0
2021-04-29 09:35:00,96.87,97.33,96.86,97.23,12578.0,96.87,97.33,96.86,97.23,12578.0
2021-04-29 09:40:00,97.17,97.17,96.86,97.01,11549.0,97.17,97.17,96.86,97.01,11549.0
2021-04-29 09:45:00,97.0,97.2,96.95,97.2,17286.0,97.0,97.2,96.95,97.2,17286.0
2021-04-29 09:50:00,97.2,97.28,96.92,97.0,32691.0,97.2,97.28,96.92,97.0,32691.0
2021-04-29 09:55:00,96.98,97.02,96.88,96.91,14357.0,96.98,97.02,96.88,96.91,14357.0
2021-04-29 10:00:00,96.94,97.11,96.91,97.09,30261.0,96.94,97.11,96.91,97.09,30261.0
2021-04-29 10:05:00,97.1,97.37,97.1,97.24,16202.0,97.1,97.37,97.1,97.24,16202.0
2021-04-29 10:10:00,97.2,97.22,97.0,97.04,18409.0,97.2,97.22,97.0,97.04,18409.0
2021-04-29 10:15:00,97.03,97.04,96.85,96.85,12700.0,97.03,97.04,96.85,96.85,12700.0
2021-04-29 10:20:00,96.82,96.87,96.75,96.8,11703.0,96.82,96.87,96.75,96.8,11703.0
2021-04-29 10:25:00,96.83,96.85,96.76,96.8,8147.0,96.83,96.85,96.76,96.8,8147.0
2021-04-29 10:30:00,96.81,96.86,96.67,96.84,12158.0,96.81,96.86,96.67,96.84,12158.0
2021-04-29 10:35:00,96.83,96.87,96.73,96.77,9126.0,96.83,96.87,96.73,96.77,9126.0
2021-04-29 10:40:00,96.74,96.84,96.71,96.75,8302.0,96.74,96.84,96.71,96.75,8302.0
2021-04-29 10:45:00,96.75,96.75,96.5,96.52,22218.0,96.75,96.75,96.5,96.52,22218.0
2021-04-29 10:50:00,96.51,96.55,96.41,96.47,16283.0,96.51,96.55,96.41,96.47,16283.0
2021-04-29 10:55:00,96.46,96.73,96.46,96.69,17840.0,96.46,96.73,96.46,96.69,17840.0
2021-04-29 11:00:00,96.73,96.75,96.59,96.6,9980.0,96.73,96.75,96.59,96.6,9980.0
2021-04-29 11:05:00,96.6,96.74,96.6,96.72,5955.0,96.6,96.74,96.6,96.72,5955.0
2021-04-29 11:10:00,96.72,96.87,96.71,96.83,8782.0,96.72,96.87,96.71,96.83,8782.0
2021-04-29 11:15:00,96.81,96.88,96.78,96.87,9213.0,96.81,96.88,96.78,96.87,9213.0
2021-04-29 11:20:00,96.89,96.89,96.79,96.82,9460.0,96.89,96.89,96.79,96.82,9460.0
2021-04-29 11:25:00,96.82,96.84,96.6,96.62,15039.0,96.82,96.84,96.6,96.62,15039.0
2021-04-29 11:30:00,96.58,96.58,96.46,96.5,12575.0,96.58,96.58,96.46,96.5,12575.0
2021-04-29 11:35:00,96.5,96.58,96.45,96.51,14225.0,96.5,96.58,96.45,96.51,14225.0
2021-04-29 11:40:00,96.51,96.53,96.41,96.41,9585.0,96.51,96.53,96.41,96.41,9585.0
2021-04-29 11:45:00,96.42,96.56,96.42,96.53,12122.0,96.42,96.56,96.42,96.53,12122.0
2021-04-29 11:50:00,96.54,96.55,96.44,96.44,9914.0,96.54,96.55,96.44,96.44,9914.0
2021-04-29 11:55:00,96.44,96.47,96.26,96.27,107571.0,96.44,96.47,96.26,96.27,107571.0
2021-04-29 12:00:00,96.27,96.38,96.23,96.26,37526.0,96.27,96.38,96.23,96.26,37526.0
2021-04-29 12:05:00,96.25,96.27,96.01,96.04,53167.0,96.25,96.27,96.01,96.04,53167.0
2021-04-29 12:10:00,96.05,96.26,96.05,96.23,11569.0,96.05,96.26,96.05,96.23,11569.0
2021-04-29 12:15:00,96.24,96.26,96.13,96.18,18126.0,96.24,96.26,96.13,96.18,18126.0
2021-04-29 12:20:00,96.19,96.28,96.16,96.16,9830.0,96.19,96.28,96.16,96.16,9830.0
2021-04-29 12:25:00,96.17,96.24,96.09,96.23,11532.0,96.17,96.24,96.09,96.23,11532.0
2021-04-29 12:30:00,96.22,96.26,96.14,96.21,10962.0,96.22,96.26,96.14,96.21,10962.0
2021-04-29 12:35:00,96.2,96.4,96.2,96.38,5518.0,96.2,96.4,96.2,96.38,5518.0
2021-04-29 12:40:00,96.37,96.37,96.29,96.31,8005.0,96.37,96.37,96.29,96.31,8005.0
2021-04-29 12:45:00,96.31,96.33,96.27,96.33,7206.0,96.31,96.33,96.27,96.33,7206.0
2021-04-29 12:50:00,96.33,96.48,96.31,96.47,7743.0,96.33,96.48,96.31,96.47,7743.0
2021-04-29 12:55:00,96.48,96.53,96.41,96.49,7055.0,96.48,96.53,96.41,96.49,7055.0
2021-04-29 13:00:00,96.48,96.5,96.44,96.44,8737.0,96.48,96.5,96.44,96.44,8737.0
2021-04-29 13:05:00,96.4,96.55,96.4,96.52,8718.0,96.4,96.55,96.4,96.52,8718.0
2021-04-29 13:10:00,96.5,96.55,96.47,96.49,8805.0,96.5,96.55,96.47,96.49,8805.0
2021-04-29 13:15:00,96.47,96.6,96.47,96.59,8335.0,96.47,96.6,96.47,96.59,8335.0
2021-04-29 13:20:00,96.6,96.6,96.53,96.56,7094.0,96.6,96.6,96.53,96.56,7094.0
2021-04-29 13:25:00,96.55,96.58,96.46,96.54,8883.0,96.55,96.58,96.46,96.54,8883.0
2021-04-29 13:30:00,96.53,96.54,96.47,96.52,9537.0,96.53,96.54,96.47,96.52,9537.0
2021-04-29 13:35:00,96.52,96.52,96.45,96.46,7493.0,96.52,96.52,96.45,96.46,7493.0
2021-04-29 13:40:00,96.46,96.52,96.39,96.5,11947.0,96.46,96.52,96.39,96.5,11947.0
2021-04-29 13:45:00,96.49,96.5,96.42,96.44,6137.0,96.49,96.5,96.42,96.44,6137.0
2021-04-29 13:50:00,96.45,96.53,96.42,96.49,14019.0,96.45,96.53,96.42,96.49,14019.0
2021-04-29 13:55:00,96.49,96.5,96.33,96.37,10200.0,96.49,96.5,96.33,96.37,10200.0
2021-04-29 14:00:00,96.38,96.39,96.35,96.35,8264.0,96.38,96.39,96.35,96.35,8264.0
2021-04-29 14:05:00,96.36,96.46,96.35,96.43,9456.0,96.36,96.46,96.35,96.43,9456.0
2021-04-29 14:10:00,96.43,96.56,96.41,96.55,4838.0,96.43,96.56,96.41,96.55,4838.0
2021-04-29 14:15:00,96.56,96.61,96.53,96.6,10521.0,96.56,96.61,96.53,96.6,10521.0
2021-04-29 14:20:00,96.58,96.61,96.51,96.51,7095.0,96.58,96.61,96.51,96.51,7095.0
2021-04-29 14:25:00,96.52,96.53,96.46,96.47,7537.0,96.52,96.53,96.46,96.47,7537.0
2021-04-29 14:30:00,96.46,96.64,96.44,96.62,8881.0,96.46,96.64,96.44,96.62,8881.0
2021-04-29 14:35:00,96.63,96.84,96.63,96.84,18650.0,96.63,96.84,96.63,96.84,18650.0
2021-04-29 14:40:00,96.81,96.81,96.67,96.68,11143.0,96.81,96.81,96.67,96.68,11143.0
2021-04-29 14:45:00,96.71,96.83,96.68,96.7,20068.0,96.71,96.83,96.68,96.7,20068.0
2021-04-29 14:50:00,96.68,96.74,96.67,96.72,11693.0,96.68,96.74,96.67,96.72,11693.0
2021-04-29 14:55:00,96.71,96.72,96.62,96.64,11209.0,96.71,96.72,96.62,96.64,11209.0
2021-04-29 15:00:00,96.65,96.74,96.65,96.74,15372.0,96.65,96.74,96.65,96.74,15372.0
2021-04-29 15:05:00,96.75,96.83,96.72,96.72,15889.0,96.75,96.83,96.72,96.72,15889.0
2021-04-29 15:10:00,96.74,96.79,96.71,96.72,9394.0,96.74,96.79,96.71,96.72,9394.0
2021-04-29 15:15:00,96.71,96.71,96.65,96.69,18827.0,96.71,96.71,96.65,96.69,18827.0
2021-04-29 15:20:00,96.69,96.71,96.6,96.6,25399.0,96.69,96.71,96.6,96.6,25399.0
2021-04-29 15:25:00,96.61,96.62,96.53,96.55,26364.0,96.61,96.62,96.53,96.55,26364.0
2021-04-29 15:30:00,96.55,96.66,96.51,96.54,38225.0,96.55,96.66,96.51,96.54,38225.0
2021-04-29 15:35:00,96.53,96.53,96.26,96.28,53037.0,96.53,96.53,96.26,96.28,53037.0
2021-04-29 15:40:00,96.28,96.28,96.14,96.22,50428.0,96.28,96.28,96.14,96.22,50428.0
2021-04-29 15:45:00,96.22,96.3,96.17,96.2,51169.0,96.22,96.3,96.17,96.2,51169.0
2021-04-29 15:50:00,96.18,96.21,96.07,96.12,97535.0,96.18,96.21,96.07,96.12,97535.0
2021-04-29 15:55:00,96.12,96.27,96.11,96.26,134408.0,96.12,96.27,96.11,96.26,134408.0
2021-04-30 09:30:00,95.92,96.42,95.42,95.95,52886.0,95.92,96.42,95.42,95.95,52886.0
2021-04-30 09:35:00,95.94,95.96,95.63,95.7,10687.0,95.94,95.96,95.63,95.7,10687.0
2021-04-30 09:40:00,95.77,95.8,95.5,95.51,13550.0,95.77,95.8,95.5,95.51,13550.0
2021-04-30 09:45:00,95.49,95.64,95.3,95.35,20218.0,95.49,95.64,95.3,95.35,20218.0
2021-04-30 09:50:00,95.38,95.73,95.38,95.65,14986.0,95.38,95.73,95.38,95.65,14986.0
2021-04-30 09:55:00,95.65,95.74,95.63,95.74,11369.0,95.65,95.74,95.63,95.74,11369.0
2021-04-30 10:00:00,95.75,95.76,95.41,95.46,15150.0,95.75,95.76,95.41,95.46,15150.0
2021-04-30 10:05:00,95.45,95.46,95.29,95.34,11617.0,95.45,95.46,95.29,95.34,11617.0
2021-04-30 10:10:00,95.31,95.37,95.18,95.2,12118.0,95.31,95.37,95.18,95.2,12118.0
2021-04-30 10:15:00,95.22,95.29,95.19,95.19,14981.0,95.22,95.29,95.19,95.19,14981.0
2021-04-30 10:20:00,95.21,95.26,95.06,95.06,18169.0,95.21,95.26,95.06,95.06,18169.0
2021-04-30 10:25:00,95.06,95.18,95.02,95.1,24940.0,95.06,95.18,95.02,95.1,24940.0
2021-04-30 10:30:00,95.1,95.13,94.98,95.04,29693.0,95.1,95.13,94.98,95.04,29693.0
2021-04-30 10:35:00,95.03,95.08,94.85,95.01,27627.0,95.03,95.08,94.85,95.01,27627.0
2021-04-30 10:40:00,95.02,95.19,94.99,95.19,7032.0,95.02,95.19,94.99,95.19,7032.0
2021-04-30 10:45:00,95.17,95.31,95.1,95.14,16415.0,95.17,95.31,95.1,95.14,16415.0
2021-04-30 10:50:00,95.14,95.26,95.12,95.17,8022.0,95.14,95.26,95.12,95.17,8022.0
2021-04-30 10:55:00,95.14,95.33,95.1,95.28,29820.0,95.14,95.33,95.1,95.28,29820.0
2021-04-30 11:00:00,95.32,95.4,95.31,95.39,11176.0,95.32,95.4,95.31,95.39,11176.0
2021-04-30 11:05:00,95.37,95.37,95.29,95.34,11180.0,95.37,95.37,95.29,95.34,11180.0
2021-04-30 11:10:00,95.35,95.49,95.33,95.43,18386.0,95.35,95.49,95.33,95.43,18386.0
2021-04-30 11:15:00,95.4,95.42,95.31,95.36,18958.0,95.4,95.42,95.31,95.36,18958.0
2021-04-30 11:20:00,95.38,95.59,95.34,95.49,12462.0,95.38,95.59,95.34,95.49,12462.0
2021-04-30 11:25:00,95.48,95.53,95.31,95.4,32562.0,95.48,95.53,95.31,95.4,32562.0
2021-04-30 11:30:00,95.38,95.69,95.38,95.6,23378.0,95.38,95.69,95.38,95.6,23378.0
2021-04-30 11:35:00,95.58,95.58,95.48,95.48,8703.0,95.58,95.58,95.48,95.48,8703.0
2021-04-30 11:40:00,95.48,95.49,95.36,95.36,16199.0,95.48,95.49,95.36,95.36,16199.0
2021-04-30 11:45:00,95.36,95.45,95.31,95.4,11078.0,95.36,95.45,95.31,95.4,11078.0
2021-04-30 11:50:00,95.38,95.43,95.32,95.43,11190.0,95.38,95.43,95.32,95.43,11190.0
2021-04-30 11:55:00,95.43,95.66,95.43,95.65,13932.0,95.43,95.66,95.43,95.65,13932.0
2021-04-30 12:00:00,95.65,95.67,95.49,95.51,8914.0,95.65,95.67,95.49,95.51,8914.0
2021-04-30 12:05:00,95.51,95.7,95.48,95.63,12017.0,95.51,95.7,95.48,95.63,12017.0
2021-04-30 12:10:00,95.61,95.63,95.51,95.55,9392.0,95.61,95.63,95.51,95.55,9392.0
2021-04-30 12:15:00,95.53,95.58,95.51,95.57,9144.0,95.53,95.58,95.51,95.57,9144.0
2021-04-30 12:20:00,95.58,95.66,95.47,95.49,22078.0,95.58,95.66,95.47,95.49,22078.0
2021-04-30 12:25:00,95.5,95.5,95.43,95.44,8794.0,95.5,95.5,95.43,95.44,8794.0
2021-04-30 12:30:00,95.45,95.49,95.38,95.4,37357.0,95.45,95.49,95.38,95.4,37357.0
2021-04-30 12:35:00,95.39,95.44,95.33,95.4,23968.0,95.39,95.44,95.33,95.4,23968.0
2021-04-30 12:40:00,95.41,95.44,95.35,95.4,7321.0,95.41,95.44,95.35,95.4,7321.0
2021-04-30 12:45:00,95.39,95.39,95.3,95.34,8142.0,95.39,95.39,95.3,95.34,8142.0
2021-04-30 12:50:00,95.34,95.4,95.34,95.35,6477.0,95.34,95.4,95.34,95.35,6477.0
2021-04-30 12:55:00,95.35,95.41,95.32,95.4,7096.0,95.35,95.41,95.32,95.4,7096.0
2021-04-30 13:00:00,95.41,95.45,95.4,95.45,8495.0,95.41,95.45,95.4,95.45,8495.0
2021-04-30 13:05:00,95.45,95.54,95.45,95.48,8499.0,95.45,95.54,95.45,95.48,8499.0
2021-04-30 13:10:00,95.45,95.45,95.3,95.38,20113.0,95.45,95.45,95.3,95.38,20113.0
2021-04-30 13:15:00,95.39,95.44,95.3,95.31,7588.0,95.39,95.44,95.3,95.31,7588.0
2021-04-30 13:20:00,95.31,95.4,95.29,95.36,18130.0,95.31,95.4,95.29,95.36,18130.0
2021-04-30 13:25:00,95.36,95.47,95.34,95.44,6099.0,95.36,95.47,95.34,95.44,6099.0
2021-04-30 13:30:00,95.44,95.51,95.39,95.43,9612.0,95.44,95.51,95.39,95.43,9612.0
2021-04-30 13:35:00,95.43,95.45,95.36,95.38,8796.0,95.43,95.45,95.36,95.38,8796.0
2021-04-30 13:40:00,95.35,95.38,95.25,95.26,11941.0,95.35,95.38,95.25,95.26,11941.0
2021-04-30 13:45:00,95.25,95.33,95.25,95.33,10351.0,95.25,95.33,95.25,95.33,10351.0
2021-04-30 13:50:00,95.33,95.34,95.25,95.28,10170.0,95.33,95.34,95.25,95.28,10170.0
2021-04-30 13:55:00,95.27,95.29,95.19,95.21,5609.0,95.27,95.29,95.19,95.21,5609.0
2021-04-30 14:00:00,95.21,95.28,95.12,95.12,8364.0,95.21,95.28,95.12,95.12,8364.0
2021-04-30 14:05:00,95.15,95.3,95.15,95.3,3871.0,95.15,95.3,95.15,95.3,3871.0
2021-04-30 14:10:00,95.27,95.32,95.24,95.28,10246.0,95.27,95.32,95.24,95.28,10246.0
2021-04-30 14:15:00,95.26,95.29,95.25,95.28,5462.0,95.26,95.29,95.25,95.28,5462.0
2021-04-30 14:20:00,95.26,95.31,95.23,95.31,15103.0,95.26,95.31,95.23,95.31,15103.0
2021-04-30 14:25:00,95.33,95.4,95.32,95.37,7099.0,95.33,95.4,95.32,95.37,7099.0
2021-04-30 14:30:00,95.34,95.37,95.28,95.31,10876.0,95.34,95.37,95.28,95.31,10876.0
2021-04-30 14:35:00,95.33,95.47,95.32,95.32,12836.0,95.33,95.47,95.32,95.32,12836.0
2021-04-30 14:40:00,95.33,95.44,95.3,95.43,13558.0,95.33,95.44,95.3,95.43,13558.0
2021-04-30 14:45:00,95.45,95.46,95.34,95.37,6451.0,95.45,95.46,95.34,95.37,6451.0
2021-04-30 14:50:00,95.37,95.44,95.33,95.44,11333.0,95.37,95.44,95.33,95.44,11333.0
2021-04-30 14:55:00,95.43,95.45,95.39,95.4,10146.0,95.43,95.45,95.39,95.4,10146.0
2021-04-30 15:00:00,95.42,95.49,95.34,95.34,12266.0,95.42,95.49,95.34,95.34,12266.0
2021-04-30 15:05:00,95.38,95.4,95.27,95.31,12124.0,95.38,95.4,95.27,95.31,12124.0
2021-04-30 15:10:00,95.31,95.41,95.3,95.36,9168.0,95.31,95.41,95.3,95.36,9168.0
2021-04-30 15:15:00,95.36,95.41,95.32,95.38,11952.0,95.36,95.41,95.32,95.38,11952.0
2021-04-30 15:20:00,95.38,95.52,95.37,95.5,25263.0,95.38,95.52,95.37,95.5,25263.0
2021-04-30 15:25:00,95.5,95.57,95.49,95.57,37958.0,95.5,95.57,95.49,95.57,37958.0
2021-04-30 15:30:00,95.6,95.64,95.5,95.5,14875.0,95.6,95.64,95.5,95.5,14875.0
2021-04-30 15:35:00,95.5,95.56,95.45,95.45,30772.0,95.5,95.56,95.45,95.45,30772.0
2021-04-30 15:40:00,95.44,95.48,95.41,95.43,24863.0,95.44,95.48,95.41,95.43,24863.0
2021-04-30 15:45:00,95.42,95.56,95.34,95.56,35735.0,95.42,95.56,95.34,95.56,35735.0
2021-04-30 15:50:00,95.54,95.67,95.48,95.56,73471.0,95.54,95.67,95.48,95.56,73471.0
2021-04-30 15:55:00,95.56,95.65,95.46,95.51,138850.0,95.56,95.65,95.46,95.51,138850.0
2021-05-03 09:30:00,95.85,95.99,95.54,95.62,56642.0,95.85,95.99,95.54,95.62,56642.0
2021-05-03 09:35:00,95.64,95.79,95.42,95.42,15809.0,95.64,95.79,95.42,95.42,15809.0
2021-05-03 09:40:00,95.39,95.4,95.13,95.24,13243.0,95.39,95.4,95.13,95.24,13243.0
2021-05-03 09:45:00,95.19,95.36,95.01,95.24,16459.0,95.19,95.36,95.01,95.24,16459.0
2021-05-03 09:50:00,95.23,95.25,95.07,95.09,10466.0,95.23,95.25,95.07,95.09,10466.0
2021-05-03 09:55:00,95.07,95.16,94.97,95.0,15833.0,95.07,95.16,94.97,95.0,15833.0
2021-05-03 10:00:00,95.0,95.1,94.72,95.0,48575.0,95.0,95.1,94.72,95.0,48575.0
2021-05-03 10:05:00,95.01,95.17,94.92,95.01,24263.0,95.01,95.17,94.92,95.01,24263.0
2021-05-03 10:10:00,94.99,94.99,94.84,94.84,11372.0,94.99,94.99,94.84,94.84,11372.0
2021-05-03 10:15:00,94.88,95.05,94.86,94.86,23420.0,94.88,95.05,94.86,94.86,23420.0
2021-05-03 10:20:00,94.9,94.95,94.78,94.87,44090.0,94.9,94.95,94.78,94.87,44090.0
2021-05-03 10:25:00,94.85,94.89,94.67,94.71,28685.0,94.85,94.89,94.67,94.71,28685.0
2021-05-03 10:30:00,94.73,94.79,94.68,94.74,16329.0,94.73,94.79,94.68,94.74,16329.0
2021-05-03 10:35:00,94.75,94.75,94.58,94.61,28383.0,94.75,94.75,94.58,94.61,28383.0
2021-05-03 10:40:00,94.61,94.74,94.56,94.69,19117.0,94.61,94.74,94.56,94.69,19117.0
2021-05-03 10:45:00,94.69,94.96,94.66,94.92,14277.0,94.69,94.96,94.66,94.92,14277.0
2021-05-03 10:50:00,94.93,95.03,94.88,94.98,14742.0,94.93,95.03,94.88,94.98,14742.0
2021-05-03 10:55:00,94.95,94.97,94.76,94.78,22103.0,94.95,94.97,94.76,94.78,22103.0
2021-05-03 11:00:00,94.78,94.82,94.63,94.71,20270.0,94.78,94.82,94.63,94.71,20270.0
2021-05-03 11:05:00,94.7,94.84,94.63,94.67,15170.0,94.7,94.84,94.63,94.67,15170.0
2021-05-03 11:10:00,94.66,94.69,94.57,94.61,18925.0,94.66,94.69,94.57,94.61,18925.0
2021-05-03 11:15:00,94.62,94.77,94.6,94.64,13578.0,94.62,94.77,94.6,94.64,13578.0
2021-05-03 11:20:00,94.65,94.68,94.57,94.6,18567.0,94.65,94.68,94.57,94.6,18567.0
2021-05-03 11:25:00,94.61,94.69,94.58,94.59,19047.0,94.61,94.69,94.58,94.59,19047.0
2021-05-03 11:30:00,94.6,94.78,94.57,94.78,10465.0,94.6,94.78,94.57,94.78,10465.0
2021-05-03 11:35:00,94.77,94.84,94.75,94.81,15032.0,94.77,94.84,94.75,94.81,15032.0
2021-05-03 11:40:00,94.81,94.83,94.74,94.76,15564.0,94.81,94.83,94.74,94.76,15564.0
2021-05-03 11:45:00,94.78,94.9,94.78,94.87,14421.0,94.78,94.9,94.78,94.87,14421.0
2021-05-03 11:50:00,94.86,94.87,94.77,94.82,12476.0,94.86,94.87,94.77,94.82,12476.0
2021-05-03 11:55:00,94.81,94.87,94.77,94.8,15240.0,94.81,94.87,94.77,94.8,15240.0
2021-05-03 12:00:00,94.8,94.8,94.66,94.75,11516.0,94.8,94.8,94.66,94.75,11516.0
2021-05-03 12:05:00,94.76,94.76,94.67,94.7,7371.0,94.76,94.76,94.67,94.7,7371.0
2021-05-03 12:10:00,94.68,94.79,94.67,94.74,8607.0,94.68,94.79,94.67,94.74,8607.0
2021-05-03 12:15:00,94.76,94.79,94.72,94.75,9739.0,94.76,94.79,94.72,94.75,9739.0
2021-05-03 12:20:00,94.76,94.78,94.65,94.67,12579.0,94.76,94.78,94.65,94.67,12579.0
2021-05-03 12:25:00,94.66,94.66,94.48,94.52,15082.0,94.66,94.66,94.48,94.52,15082.0
2021-05-03 12:30:00,94.54,94.61,94.51,94.6,12005.0,94.54,94.61,94.51,94.6,12005.0
2021-05-03 12:35:00,94.59,94.59,94.49,94.51,10781.0,94.59,94.59,94.49,94.51,10781.0
2021-05-03 12:40:00,94.52,94.55,94.48,94.48,14285.0,94.52,94.55,94.48,94.48,14285.0
2021-05-03 12:45:00,94.48,94.52,94.41,94.44,11487.0,94.48,94.52,94.41,94.44,11487.0
2021-05-03 12:50:00,94.45,94.54,94.39,94.52,13772.0,94.45,94.54,94.39,94.52,13772.0
2021-05-03 12:55:00,94.53,94.61,94.46,94.59,12637.0,94.53,94.61,94.46,94.59,12637.0
2021-05-03 13:00:00,94.59,94.6,94.53,94.54,15104.0,94.59,94.6,94.53,94.54,15104.0
2021-05-03 13:05:00,94.54,94.65,94.54,94.63,17477.0,94.54,94.65,94.54,94.63,17477.0
2021-05-03 13:10:00,94.63,94.66,94.57,94.59,9011.0,94.63,94.66,94.57,94.59,9011.0
2021-05-03 13:15:00,94.57,94.6,94.51,94.54,14478.0,94.57,94.6,94.51,94.54,14478.0
2021-05-03 13:20:00,94.54,94.57,94.48,94.48,9017.0,94.54,94.57,94.48,94.48,9017.0
2021-05-03 13:25:00,94.47,94.51,94.43,94.5,8170.0,94.47,94.51,94.43,94.5,8170.0
2021-05-03 13:30:00,94.5,94.5,94.34,94.37,17737.0,94.5,94.5,94.34,94.37,17737.0
2021-05-03 13:35:00,94.37,94.37,94.31,94.33,14948.0,94.37,94.37,94.31,94.33,14948.0
2021-05-03 13:40:00,94.34,94.44,94.34,94.36,10985.0,94.34,94.44,94.34,94.36,10985.0
2021-05-03 13:45:00,94.36,94.45,94.36,94.44,12974.0,94.36,94.45,94.36,94.44,12974.0
2021-05-03 13:50:00,94.41,94.41,94.32,94.34,7978.0,94.41,94.41,94.32,94.34,7978.0
2021-05-03 13:55:00,94.35,94.43,94.31,94.35,9105.0,94.35,94.43,94.31,94.35,9105.0
2021-05-03 14:00:00,94.36,94.46,94.36,94.41,10720.0,94.36,94.46,94.36,94.41,10720.0
2021-05-03 14:05:00,94.42,94.54,94.42,94.44,10432.0,94.42,94.54,94.42,94.44,10432.0
2021-05-03 14:10:00,94.45,94.51,94.44,94.5,11195.0,94.45,94.51,94.44,94.5,11195.0
2021-05-03 14:15:00,94.51,94.6,94.5,94.59,10614.0,94.51,94.6,94.5,94.59,10614.0
2021-05-03 14:20:00,94.58,94.58,94.49,94.51,7026.0,94.58,94.58,94.49,94.51,7026.0
2021-05-03 14:25:00,94.52,94.54,94.45,94.45,10223.0,94.52,94.54,94.45,94.45,10223.0
2021-05-03 14:30:00,94.44,94.48,94.39,94.39,20666.0,94.44,94.48,94.39,94.39,20666.0
2021-05-03 14:35:00,94.4,94.41,94.34,94.36,16236.0,94.4,94.41,94.34,94.36,16236.0
2021-05-03 14:40:00,94.36,94.39,94.25,94.36,16614.0,94.36,94.39,94.25,94.36,16614.0
2021-05-03 14:45:00,94.35,94.43,94.33,94.37,10102.0,94.35,94.43,94.33,94.37,10102.0
2021-05-03 14:50:00,94.37,94.4,94.3,94.35,29170.0,94.37,94.4,94.3,94.35,29170.0
2021-05-03 14:55:00,94.34,94.36,94.27,94.31,16511.0,94.34,94.36,94.27,94.31,16511.0
2021-05-03 15:00:00,94.31,94.43,94.3,94.34,34267.0,94.31,94.43,94.3,94.34,34267.0
2021-05-03 15:05:00,94.34,94.38,94.3,94.36,19953.0,94.34,94.38,94.3,94.36,19953.0
2021-05-03 15:10:00,94.35,94.38,94.3,94.35,13510.0,94.35,94.38,94.3,94.35,13510.0
2021-05-03 15:15:00,94.36,94.38,94.2,94.36,57197.0,94.36,94.38,94.2,94.36,57197.0
2021-05-03 15:20:00,94.37,94.49,94.37,94.49,14555.0,94.37,94.49,94.37,94.49,14555.0
2021-05-03 15:25:00,94.48,94.58,94.45,94.51,20625.0,94.48,94.58,94.45,94.51,20625.0
2021-05-03 15:30:00,94.51,94.55,94.41,94.52,23548.0,94.51,94.55,94.41,94.52,23548.0
2021-05-03 15:35:00,94.52,94.62,94.51,94.55,22826.0,94.52,94.62,94.51,94.55,22826.0
2021-05-03 15:40:00,94.54,94.54,94.39,94.44,35336.0,94.54,94.54,94.39,94.44,35336.0
2021-05-03 15:45:00,94.44,94.5,94.41,94.45,29370.0,94.44,94.5,94.41,94.45,29370.0
2021-05-03 15:50:00,94.44,94.49,94.39,94.45,60233.0,94.44,94.49,94.39,94.45,60233.0
2021-05-03 15:55:00,94.45,94.65,94.4,94.63,137863.0,94.45,94.65,94.4,94.63,137863.0
2021-05-04 09:30:00,94.13,94.13,93.18,93.48,55515.0,94.13,94.13,93.18,93.48,55515.0
2021-05-04 09:35:00,93.5,93.69,93.37,93.47,30157.0,93.5,93.69,93.37,93.47,30157.0
2021-05-04 09:40:00,93.5,93.59,93.36,93.41,25617.0,93.5,93.59,93.36,93.41,25617.0
2021-05-04 09:45:00,93.4,93.53,93.08,93.12,22199.0,93.4,93.53,93.08,93.12,22199.0
2021-05-04 09:50:00,93.09,93.3,93.04,93.28,48716.0,93.09,93.3,93.04,93.28,48716.0
2021-05-04 09:55:00,93.22,93.37,93.22,93.29,17196.0,93.22,93.37,93.22,93.29,17196.0
2021-05-04 10:00:00,93.36,93.41,93.27,93.4,20884.0,93.36,93.41,93.27,93.4,20884.0
2021-05-04 10:05:00,93.42,93.59,93.32,93.55,48605.0,93.42,93.59,93.32,93.55,48605.0
2021-05-04 10:10:00,93.54,93.61,93.26,93.58,30056.0,93.54,93.61,93.26,93.58,30056.0
2021-05-04 10:15:00,93.57,93.61,93.33,93.34,24629.0,93.57,93.61,93.33,93.34,24629.0
2021-05-04 10:20:00,93.31,93.35,92.91,92.95,28588.0,93.31,93.35,92.91,92.95,28588.0
2021-05-04 10:25:00,92.95,93.11,92.91,92.95,42418.0,92.95,93.11,92.91,92.95,42418.0
2021-05-04 10:30:00,92.97,93.03,92.85,93.03,34891.0,92.97,93.03,92.85,93.03,34891.0
2021-05-04 10:35:00,93.02,93.27,93.0,93.27,17881.0,93.02,93.27,93.0,93.27,17881.0
2021-05-04 10:40:00,93.27,93.29,93.13,93.25,18865.0,93.27,93.29,93.13,93.25,18865.0
2021-05-04 10:45:00,93.27,93.3,93.21,93.23,14582.0,93.27,93.3,93.21,93.23,14582.0
2021-05-04 10:50:00,93.22,93.26,93.05,93.12,18281.0,93.22,93.26,93.05,93.12,18281.0
2021-05-04 10:55:00,93.14,93.18,93.01,93.04,13816.0,93.14,93.18,93.01,93.04,13816.0
2021-05-04 11:00:00,93.05,93.26,93.0,93.18,19003.0,93.05,93.26,93.0,93.18,19003.0
2021-05-04 11:05:00,93.23,93.27,93.12,93.23,13323.0,93.23,93.27,93.12,93.23,13323.0
2021-05-04 11:10:00,93.22,93.26,93.13,93.24,14610.0,93.22,93.26,93.13,93.24,14610.0
2021-05-04 11:15:00,93.21,93.24,92.84,92.9,28795.0,93.21,93.24,92.84,92.9,28795.0
2021-05-04 11:20:00,92.88,92.97,92.77,92.77,14477.0,92.88,92.97,92.77,92.77,14477.0
2021-05-04 11:25:00,92.75,93.1,92.75,93.06,28089.0,92.75,93.1,92.75,93.06,28089.0
2021-05-04 11:30:00,93.08,93.26,93.07,93.17,15051.0,93.08,93.26,93.07,93.17,15051.0
2021-05-04 11:35:00,93.18,93.34,93.15,93.27,13818.0,93.18,93.34,93.15,93.27,13818.0
2021-05-04 11:40:00,93.25,93.32,93.21,93.27,13472.0,93.25,93.32,93.21,93.27,13472.0
2021-05-04 11:45:00,93.25,93.25,93.11,93.14,19549.0,93.25,93.25,93.11,93.14,19549.0
2021-05-04 11:50:00,93.15,93.15,93.0,93.11,22709.0,93.15,93.15,93.0,93.11,22709.0
2021-05-04 11:55:00,93.11,93.14,93.01,93.01,15881.0,93.11,93.14,93.01,93.01,15881.0
2021-05-04 12:00:00,93.04,93.09,92.99,93.05,8578.0,93.04,93.09,92.99,93.05,8578.0
2021-05-04 12:05:00,93.02,93.05,92.99,93.05,9562.0,93.02,93.05,92.99,93.05,9562.0
2021-05-04 12:10:00,93.03,93.1,92.93,92.93,13265.0,93.03,93.1,92.93,92.93,13265.0
2021-05-04 12:15:00,92.94,93.01,92.93,92.97,33539.0,92.94,93.01,92.93,92.97,33539.0
2021-05-04 12:20:00,92.97,92.97,92.67,92.68,8828.0,92.97,92.97,92.67,92.68,8828.0
2021-05-04 12:25:00,92.69,92.75,92.58,92.66,13184.0,92.69,92.75,92.58,92.66,13184.0
2021-05-04 12:30:00,92.65,92.65,92.49,92.49,11227.0,92.65,92.65,92.49,92.49,11227.0
2021-05-04 12:35:00,92.5,92.61,92.49,92.52,10122.0,92.5,92.61,92.49,92.52,10122.0
2021-05-04 12:40:00,92.51,92.62,92.49,92.5,11746.0,92.51,92.62,92.49,92.5,11746.0
2021-05-04 12:45:00,92.49,92.61,92.48,92.57,12385.0,92.49,92.61,92.48,92.57,12385.0
2021-05-04 12:50:00,92.6,92.71,92.55,92.66,9546.0,92.6,92.71,92.55,92.66,9546.0
2021-05-04 12:55:00,92.66,92.71,92.62,92.62,7088.0,92.66,92.71,92.62,92.62,7088.0
2021-05-04 13:00:00,92.64,92.85,92.59,92.79,9143.0,92.64,92.85,92.59,92.79,9143.0
2021-05-04 13:05:00,92.78,92.89,92.74,92.81,7234.0,92.78,92.89,92.74,92.81,7234.0
2021-05-04 13:10:00,92.79,92.97,92.78,92.97,16727.0,92.79,92.97,92.78,92.97,16727.0
2021-05-04 13:15:00,92.97,92.97,92.74,92.76,10088.0,92.97,92.97,92.74,92.76,10088.0
2021-05-04 13:20:00,92.78,92.88,92.78,92.83,7344.0,92.78,92.88,92.78,92.83,7344.0
2021-05-04 13:25:00,92.85,92.95,92.82,92.84,8206.0,92.85,92.95,92.82,92.84,8206.0
2021-05-04 13:30:00,92.86,92.96,92.83,92.95,12509.0,92.86,92.96,92.83,92.95,12509.0
2021-05-04 13:35:00,92.95,92.98,92.85,92.85,9667.0,92.95,92.98,92.85,92.85,9667.0
2021-05-04 13:40:00,92.85,92.88,92.81,92.83,7684.0,92.85,92.88,92.81,92.83,7684.0
2021-05-04 13:45:00,92.83,93.07,92.82,93.04,24401.0,92.83,93.07,92.82,93.04,24401.0
2021-05-04 13:50:00,93.04,93.04,92.97,93.0,14054.0,93.04,93.04,92.97,93.0,14054.0
2021-05-04 13:55:00,92.99,93.0,92.87,92.88,7349.0,92.99,93.0,92.87,92.88,7349.0
2021-05-04 14:00:00,92.84,92.9,92.82,92.9,11440.0,92.84,92.9,92.82,92.9,11440.0
2021-05-04 14:05:00,92.92,92.99,92.88,92.94,8847.0,92.92,92.99,92.88,92.94,8847.0
2021-05-04 14:10:00,92.92,92.93,92.84,92.92,13659.0,92.92,92.93,92.84,92.92,13659.0
2021-05-04 14:15:00,92.92,92.93,92.67,92.68,9092.0,92.92,92.93,92.67,92.68,9092.0
2021-05-04 14:20:00,92.68,92.85,92.68,92.81,20899.0,92.68,92.85,92.68,92.81,20899.0
2021-05-04 14:25:00,92.83,92.83,92.53,92.63,16130.0,92.83,92.83,92.53,92.63,16130.0
2021-05-04 14:30:00,92.61,92.7,92.55,92.59,17192.0,92.61,92.7,92.55,92.59,17192.0
2021-05-04 14:35:00,92.59,92.65,92.57,92.58,12025.0,92.59,92.65,92.57,92.58,12025.0
2021-05-04 14:40:00,92.6,92.71,92.58,92.7,11918.0,92.6,92.71,92.58,92.7,11918.0
2021-05-04 14:45:00,92.72,92.76,92.69,92.75,10336.0,92.72,92.76,92.69,92.75,10336.0
2021-05-04 14:50:00,92.76,92.83,92.76,92.78,13167.0,92.76,92.83,92.76,92.78,13167.0
2021-05-04 14:55:00,92.77,92.82,92.67,92.69,12282.0,92.77,92.82,92.67,92.69,12282.0
2021-05-04 15:00:00,92.67,92.74,92.62,92.67,13334.0,92.67,92.74,92.62,92.67,13334.0
2021-05-04 15:05:00,92.68,92.73,92.6,92.69,12477.0,92.68,92.73,92.6,92.69,12477.0
2021-05-04 15:10:00,92.69,92.73,92.62,92.62,13469.0,92.69,92.73,92.62,92.62,13469.0
2021-05-04 15:15:00,92.63,92.81,92.6,92.78,36211.0,92.63,92.81,92.6,92.78,36211.0
2021-05-04 15:20:00,92.76,92.82,92.74,92.75,19577.0,92.76,92.82,92.74,92.75,19577.0
2021-05-04 15:25:00,92.75,92.83,92.73,92.79,24803.0,92.75,92.83,92.73,92.79,24803.0
2021-05-04 15:30:00,92.76,92.95,92.74,92.95,29048.0,92.76,92.95,92.74,92.95,29048.0
2021-05-04 15:35:00,92.97,93.1,92.94,93.09,35759.0,92.97,93.1,92.94,93.09,35759.0
2021-05-04 15:40:00,93.1,93.1,92.83,92.85,30687.0,93.1,93.1,92.83,92.85,30687.0
2021-05-04 15:45:00,92.85,92.87,92.77,92.87,38807.0,92.85,92.87,92.77,92.87,38807.0
2021-05-04 15:50:00,92.9,93.05,92.9,92.98,78074.0,92.9,93.05,92.9,92.98,78074.0
2021-05-04 15:55:00,92.97,93.32,92.97,93.32,180763.0,92.97,93.32,92.97,93.32,180763.0
2021-05-05 09:30:00,93.61,93.73,93.27,93.27,36186.0,93.61,93.73,93.27,93.27,36186.0
2021-05-05 09:35:00,93.32,93.33,92.74,92.8,16928.0,93.32,93.33,92.74,92.8,16928.0
2021-05-05 09:40:00,92.88,92.95,92.55,92.65,25042.0,92.88,92.95,92.55,92.65,25042.0
2021-05-05 09:45:00,92.65,92.73,92.42,92.54,26922.0,92.65,92.73,92.42,92.54,26922.0
2021-05-05 09:50:00,92.51,92.62,92.41,92.44,7230.0,92.51,92.62,92.41,92.44,7230.0
2021-05-05 09:55:00,92.48,92.58,92.39,92.43,8745.0,92.48,92.58,92.39,92.43,8745.0
2021-05-05 10:00:00,92.54,92.54,92.22,92.32,26454.0,92.54,92.54,92.22,92.32,26454.0
2021-05-05 10:05:00,92.27,92.48,92.24,92.31,16315.0,92.27,92.48,92.24,92.31,16315.0
2021-05-05 10:10:00,92.31,92.34,92.13,92.19,13771.0,92.31,92.34,92.13,92.19,13771.0
2021-05-05 10:15:00,92.19,92.24,92.07,92.11,14616.0,92.19,92.24,92.07,92.11,14616.0
2021-05-05 10:20:00,92.09,92.13,91.86,92.05,32370.0,92.09,92.13,91.86,92.05,32370.0
2021-05-05 10:25:00,92.05,92.12,91.95,92.07,19299.0,92.05,92.12,91.95,92.07,19299.0
2021-05-05 10:30:00,92.05,92.27,91.99,92.17,14015.0,92.05,92.27,91.99,92.17,14015.0
2021-05-05 10:35:00,92.16,92.21,92.0,92.0,7962.0,92.16,92.21,92.0,92.0,7962.0
2021-05-05 10:40:00,92.03,92.14,91.99,92.14,12942.0,92.03,92.14,91.99,92.14,12942.0
2021-05-05 10:45:00,92.12,92.24,92.12,92.21,16226.0,92.12,92.24,92.12,92.21,16226.0
2021-05-05 10:50:00,92.22,92.43,92.21,92.38,9294.0,92.22,92.43,92.21,92.38,9294.0
2021-05-05 10:55:00,92.34,92.41,92.17,92.17,11534.0,92.34,92.41,92.17,92.17,11534.0
2021-05-05 11:00:00,92.23,92.24,92.13,92.21,8185.0,92.23,92.24,92.13,92.21,8185.0
2021-05-05 11:05:00,92.22,92.26,92.18,92.18,8198.0,92.22,92.26,92.18,92.18,8198.0
2021-05-05 11:10:00,92.2,92.21,92.08,92.13,10980.0,92.2,92.21,92.08,92.13,10980.0
2021-05-05 11:15:00,92.13,92.34,92.12,92.33,21803.0,92.13,92.34,92.12,92.33,21803.0
2021-05-05 11:20:00,92.33,92.34,92.25,92.27,6634.0,92.33,92.34,92.25,92.27,6634.0
2021-05-05 11:25:00,92.24,92.24,92.19,92.22,6274.0,92.24,92.24,92.19,92.22,6274.0
2021-05-05 11:30:00,92.27,92.27,92.18,92.18,4405.0,92.27,92.27,92.18,92.18,4405.0
2021-05-05 11:35:00,92.16,92.21,92.1,92.16,13661.0,92.16,92.21,92.1,92.16,13661.0
2021-05-05 11:40:00,92.18,92.28,92.18,92.26,9989.0,92.18,92.28,92.18,92.26,9989.0
2021-05-05 11:45:00,92.27,92.33,92.23,92.33,7007.0,92.27,92.33,92.23,92.33,7007.0
2021-05-05 11:50:00,92.33,92.38,92.3,92.35,5029.0,92.33,92.38,92.3,92.35,5029.0
2021-05-05 11:55:00,92.36,92.54,92.36,92.54,10527.0,92.36,92.54,92.36,92.54,10527.0
2021-05-05 12:00:00,92.56,92.56,92.5,92.52,9039.0,92.56,92.56,92.5,92.52,9039.0
2021-05-05 12:05:00,92.52,92.55,92.5,92.52,14614.0,92.52,92.55,92.5,92.52,14614.0
2021-05-05 12:10:00,92.52,92.54,92.43,92.5,28552.0,92.52,92.54,92.43,92.5,28552.0
2021-05-05 12:15:00,92.5,92.56,92.44,92.51,12999.0,92.5,92.56,92.44,92.51,12999.0
2021-05-05 12:20:00,92.5,92.62,92.48,92.58,18310.0,92.5,92.62,92.48,92.58,18310.0
2021-05-05 12:25:00,92.58,92.59,92.5,92.51,11427.0,92.58,92.59,92.5,92.51,11427.0
2021-05-05 12:30:00,92.5,92.79,92.49,92.79,20509.0,92.5,92.79,92.49,92.79,20509.0
2021-05-05 12:35:00,92.78,92.87,92.75,92.78,9483.0,92.78,92.87,92.75,92.78,9483.0
2021-05-05 12:40:00,92.75,92.79,92.73,92.76,12082.0,92.75,92.79,92.73,92.76,12082.0
2021-05-05 12:45:00,92.76,92.81,92.7,92.72,13113.0,92.76,92.81,92.7,92.72,13113.0
2021-05-05 12:50:00,92.7,92.73,92.65,92.66,5108.0,92.7,92.73,92.65,92.66,5108.0
2021-05-05 12:55:00,92.66,92.68,92.49,92.68,14302.0,92.66,92.68,92.49,92.68,14302.0
2021-05-05 13:00:00,92.69,92.77,92.58,92.61,24480.0,92.69,92.77,92.58,92.61,24480.0
2021-05-05 13:05:00,92.61,92.65,92.43,92.48,7667.0,92.61,92.65,92.43,92.48,7667.0
2021-05-05 13:10:00,92.48,92.51,92.33,92.35,13325.0,92.48,92.51,92.33,92.35,13325.0
2021-05-05 13:15:00,92.34,92.41,92.3,92.37,6766.0,92.34,92.41,92.3,92.37,6766.0
2021-05-05 13:20:00,92.39,92.43,92.36,92.36,6112.0,92.39,92.43,92.36,92.36,6112.0
2021-05-05 13:25:00,92.36,92.42,92.34,92.38,9307.0,92.36,92.42,92.34,92.38,9307.0
2021-05-05 13:30:00,92.39,92.52,92.38,92.5,12199.0,92.39,92.52,92.38,92.5,12199.0
2021-05-05 13:35:00,92.49,92.55,92.48,92.5,8528.0,92.49,92.55,92.48,92.5,8528.0
2021-05-05 13:40:00,92.51,92.55,92.49,92.5,6926.0,92.51,92.55,92.49,92.5,6926.0
2021-05-05 13:45:00,92.49,92.55,92.45,92.52,8122.0,92.49,92.55,92.45,92.52,8122.0
2021-05-05 13:50:00,92.53,92.53,92.47,92.51,6239.0,92.53,92.53,92.47,92.51,6239.0
2021-05-05 13:55:00,92.5,92.5,92.38,92.39,7528.0,92.5,92.5,92.38,92.39,7528.0
2021-05-05 14:00:00,92.41,92.45,92.25,92.27,17549.0,92.41,92.45,92.25,92.27,17549.0
2021-05-05 14:05:00,92.28,92.36,92.25,92.31,9541.0,92.28,92.36,92.25,92.31,9541.0
2021-05-05 14:10:00,92.3,92.39,92.28,92.37,8513.0,92.3,92.39,92.28,92.37,8513.0
2021-05-05 14:15:00,92.39,92.46,92.34,92.41,11915.0,92.39,92.46,92.34,92.41,11915.0
2021-05-05 14:20:00,92.42,92.43,92.33,92.35,8186.0,92.42,92.43,92.33,92.35,8186.0
2021-05-05 14:25:00,92.37,92.47,92.35,92.43,8152.0,92.37,92.47,92.35,92.43,8152.0
2021-05-05 14:30:00,92.43,92.48,92.38,92.38,11273.0,92.43,92.48,92.38,92.38,11273.0
2021-05-05 14:35:00,92.38,92.38,92.27,92.27,9464.0,92.38,92.38,92.27,92.27,9464.0
2021-05-05 14:40:00,92.27,92.46,92.27,92.45,10145.0,92.27,92.46,92.27,92.45,10145.0
2021-05-05 14:45:00,92.44,92.5,92.43,92.47,11775.0,92.44,92.5,92.43,92.47,11775.0
2021-05-05 14:50:00,92.48,92.5,92.44,92.48,18113.0,92.48,92.5,92.44,92.48,18113.0
2021-05-05 14:55:00,92.47,92.49,92.36,92.39,15089.0,92.47,92.49,92.36,92.39,15089.0
2021-05-05 15:00:00,92.39,92.46,92.32,92.4,20714.0,92.39,92.46,92.32,92.4,20714.0
2021-05-05 15:05:00,92.39,92.44,92.29,92.3,19568.0,92.39,92.44,92.29,92.3,19568.0
2021-05-05 15:10:00,92.28,92.31,92.19,92.2,28176.0,92.28,92.31,92.19,92.2,28176.0
2021-05-05 15:15:00,92.19,92.2,92.09,92.15,38919.0,92.19,92.2,92.09,92.15,38919.0
2021-05-05 15:20:00,92.16,92.17,92.04,92.09,49704.0,92.16,92.17,92.04,92.09,49704.0
2021-05-05 15:25:00,92.08,92.17,92.05,92.1,34159.0,92.08,92.17,92.05,92.1,34159.0
2021-05-05 15:30:00,92.09,92.12,92.02,92.09,32641.0,92.09,92.12,92.02,92.09,32641.0
2021-05-05 15:35:00,92.09,92.12,90.24,91.97,67785.0,92.09,92.12,90.24,91.97,67785.0
2021-05-05 15:40:00,91.97,92.01,91.86,91.88,69569.0,91.97,92.01,91.86,91.88,69569.0
2021-05-05 15:45:00,91.88,91.98,91.85,91.9,57912.0,91.88,91.98,91.85,91.9,57912.0
2021-05-05 15:50:00,91.89,91.9,91.71,91.77,78431.0,91.89,91.9,91.71,91.77,78431.0
2021-05-05 15:55:00,91.77,91.89,91.72,91.76,153307.0,91.77,91.89,91.72,91.76,153307.0
2021-05-06 09:30:00,91.48,91.48,90.83,90.9,46923.0,91.48,91.48,90.83,90.9,46923.0
2021-05-06 09:35:00,90.9,91.41,90.8,91.41,36624.0,90.9,91.41,90.8,91.41,36624.0
2021-05-06 09:40:00,91.35,91.44,91.29,91.33,14374.0,91.35,91.44,91.29,91.33,14374.0
2021-05-06 09:45:00,91.39,91.52,91.33,91.4,14507.0,91.39,91.52,91.33,91.4,14507.0
2021-05-06 09:50:00,91.41,91.62,91.4,91.49,22069.0,91.41,91.62,91.4,91.49,22069.0
2021-05-06 09:55:00,91.43,91.64,91.43,91.62,30273.0,91.43,91.64,91.43,91.62,30273.0
2021-05-06 10:00:00,91.61,91.64,91.49,91.54,30761.0,91.61,91.64,91.49,91.54,30761.0
2021-05-06 10:05:00,91.52,91.52,91.19,91.23,11508.0,91.52,91.52,91.19,91.23,11508.0
2021-05-06 10:10:00,91.23,91.26,91.09,91.11,14500.0,91.23,91.26,91.09,91.11,14500.0
2021-05-06 10:15:00,91.04,91.14,91.01,91.1,18809.0,91.04,91.14,91.01,91.1,18809.0
2021-05-06 10:20:00,91.08,91.08,90.96,91.0,14073.0,91.08,91.08,90.96,91.0,14073.0
2021-05-06 10:25:00,90.99,91.02,90.88,90.89,7311.0,90.99,91.02,90.88,90.89,7311.0
2021-05-06 10:30:00,90.87,90.94,90.79,90.89,16235.0,90.87,90.94,90.79,90.89,16235.0
2021-05-06 10:35:00,90.89,90.9,90.77,90.78,10902.0,90.89,90.9,90.77,90.78,10902.0
2021-05-06 10:40:00,90.78,90.84,90.75,90.75,16808.0,90.78,90.84,90.75,90.75,16808.0
2021-05-06 10:45:00,90.76,90.82,90.65,90.66,20881.0,90.76,90.82,90.65,90.66,20881.0
2021-05-06 10:50:00,90.67,90.8,90.66,90.73,14460.0,90.67,90.8,90.66,90.73,14460.0
2021-05-06 10:55:00,90.73,90.77,90.63,90.63,19421.0,90.73,90.77,90.63,90.63,19421.0
2021-05-06 11:00:00,90.64,90.7,90.57,90.65,22807.0,90.64,90.7,90.57,90.65,22807.0
2021-05-06 11:05:00,90.62,90.63,90.45,90.48,15667.0,90.62,90.63,90.45,90.48,15667.0
2021-05-06 11:10:00,90.47,90.5,90.36,90.37,20820.0,90.47,90.5,90.36,90.37,20820.0
2021-05-06 11:15:00,90.37,90.63,90.37,90.59,18068.0,90.37,90.63,90.37,90.59,18068.0
2021-05-06 11:20:00,90.59,90.87,90.58,90.83,21743.0,90.59,90.87,90.58,90.83,21743.0
2021-05-06 11:25:00,90.82,90.99,90.78,90.97,16992.0,90.82,90.99,90.78,90.97,16992.0
2021-05-06 11:30:00,90.97,90.98,90.85,90.94,13729.0,90.97,90.98,90.85,90.94,13729.0
2021-05-06 11:35:00,90.92,90.92,90.81,90.9,6362.0,90.92,90.92,90.81,90.9,6362.0
2021-05-06 11:40:00,90.9,91.04,90.88,90.97,15486.0,90.9,91.04,90.88,90.97,15486.0
2021-05-06 11:45:00,90.97,91.08,90.95,91.05,47518.0,90.97,91.08,90.95,91.05,47518.0
2021-05-06 11:50:00,91.08,91.08,90.95,90.95,10198.0,91.08,91.08,90.95,90.95,10198.0
2021-05-06 11:55:00,90.95,90.95,90.78,90.78,7773.0,90.95,90.95,90.78,90.78,7773.0
2021-05-06 12:00:00,90.78,90.84,90.74,90.84,8591.0,90.78,90.84,90.74,90.84,8591.0
2021-05-06 12:05:00,90.8,90.8,90.67,90.69,10711.0,90.8,90.8,90.67,90.69,10711.0
2021-05-06 12:10:00,90.66,90.71,90.63,90.66,5939.0,90.66,90.71,90.63,90.66,5939.0
2021-05-06 12:15:00,90.65,90.76,90.62,90.76,13101.0,90.65,90.76,90.62,90.76,13101.0
2021-05-06 12:20:00,90.76,90.81,90.73,90.77,11407.0,90.76,90.81,90.73,90.77,11407.0
2021-05-06 12:25:00,90.76,90.85,90.75,90.79,11863.0,90.76,90.85,90.75,90.79,11863.0
2021-05-06 12:30:00,90.8,90.91,90.8,90.9,14128.0,90.8,90.91,90.8,90.9,14128.0
2021-05-06 12:35:00,90.9,90.95,90.83,90.84,10894.0,90.9,90.95,90.83,90.84,10894.0
2021-05-06 12:40:00,90.84,90.87,90.81,90.83,7270.0,90.84,90.87,90.81,90.83,7270.0
2021-05-06 12:45:00,90.82,90.92,90.8,90.9,13921.0,90.82,90.92,90.8,90.9,13921.0
2021-05-06 12:50:00,90.89,91.0,90.87,90.99,14702.0,90.89,91.0,90.87,90.99,14702.0
2021-05-06 12:55:00,90.98,91.02,90.9,90.98,20935.0,90.98,91.02,90.9,90.98,20935.0
2021-05-06 13:00:00,90.97,91.07,90.96,91.06,10683.0,90.97,91.07,90.96,91.06,10683.0
2021-05-06 13:05:00,91.07,91.07,91.0,91.03,6867.0,91.07,91.07,91.0,91.03,6867.0
2021-05-06 13:10:00,91.01,91.01,90.92,90.92,18394.0,91.01,91.01,90.92,90.92,18394.0
2021-05-06 13:15:00,90.92,90.96,90.89,90.9,16745.0,90.92,90.96,90.89,90.9,16745.0
2021-05-06 13:20:00,90.89,90.94,90.87,90.93,7881.0,90.89,90.94,90.87,90.93,7881.0
2021-05-06 13:25:00,90.93,90.98,90.93,90.95,11822.0,90.93,90.98,90.93,90.95,11822.0
2021-05-06 13:30:00,90.96,91.04,90.96,91.03,8661.0,90.96,91.04,90.96,91.03,8661.0
2021-05-06 13:35:00,91.03,91.04,91.01,91.03,6925.0,91.03,91.04,91.01,91.03,6925.0
2021-05-06 13:40:00,91.04,91.04,90.98,91.02,7586.0,91.04,91.04,90.98,91.02,7586.0
2021-05-06 13:45:00,91.02,91.06,91.02,91.03,7943.0,91.02,91.06,91.02,91.03,7943.0
2021-05-06 13:50:00,91.02,91.02,90.95,90.95,12696.0,91.02,91.02,90.95,90.95,12696.0
2021-05-06 13:55:00,90.95,90.98,90.94,90.95,10994.0,90.95,90.98,90.94,90.95,10994.0
2021-05-06 14:00:00,90.97,90.99,90.93,90.97,20231.0,90.97,90.99,90.93,90.97,20231.0
2021-05-06 14:05:00,90.96,91.02,90.94,90.98,11843.0,90.96,91.02,90.94,90.98,11843.0
2021-05-06 14:10:00,90.98,91.14,90.95,91.14,22370.0,90.98,91.14,90.95,91.14,22370.0
2021-05-06 14:15:00,91.12,91.16,91.09,91.14,10024.0,91.12,91.16,91.09,91.14,10024.0
2021-05-06 14:20:00,91.14,91.14,91.06,91.12,13316.0,91.14,91.14,91.06,91.12,13316.0
2021-05-06 14:25:00,91.13,91.15,90.99,91.05,11729.0,91.13,91.15,90.99,91.05,11729.0
2021-05-06 14:30:00,91.08,91.1,91.06,91.1,11494.0,91.08,91.1,91.06,91.1,11494.0
2021-05-06 14:35:00,91.1,91.12,91.06,91.11,10993.0,91.1,91.12,91.06,91.11,10993.0
2021-05-06 14:40:00,91.11,91.16,91.05,91.07,15189.0,91.11,91.16,91.05,91.07,15189.0
2021-05-06 14:45:00,91.06,91.09,91.03,91.05,9914.0,91.06,91.09,91.03,91.05,9914.0
2021-05-06 14:50:00,91.05,91.07,91.01,91.03,20145.0,91.05,91.07,91.01,91.03,20145.0
2021-05-06 14:55:00,91.03,91.05,91.01,91.01,17062.0,91.03,91.05,91.01,91.01,17062.0
2021-05-06 15:00:00,91.02,91.14,91.02,91.14,18363.0,91.02,91.14,91.02,91.14,18363.0
2021-05-06 15:05:00,91.14,91.19,91.11,91.13,14961.0,91.14,91.19,91.11,91.13,14961.0
2021-05-06 15:10:00,91.15,91.28,91.12,91.22,20987.0,91.15,91.28,91.12,91.22,20987.0
2021-05-06 15:15:00,91.22,91.25,91.18,91.22,20666.0,91.22,91.25,91.18,91.22,20666.0
2021-05-06 15:20:00,91.22,91.23,91.15,91.15,16052.0,91.22,91.23,91.15,91.15,16052.0
2021-05-06 15:25:00,91.14,91.26,91.12,91.24,28423.0,91.14,91.26,91.12,91.24,28423.0
2021-05-06 15:30:00,91.25,91.34,91.24,91.33,25544.0,91.25,91.34,91.24,91.33,25544.0
2021-05-06 15:35:00,91.33,91.42,91.29,91.42,24214.0,91.33,91.42,91.29,91.42,24214.0
2021-05-06 15:40:00,91.42,91.54,91.42,91.53,35608.0,91.42,91.54,91.42,91.53,35608.0
2021-05-06 15:45:00,91.53,91.7,91.53,91.68,38703.0,91.53,91.7,91.53,91.68,38703.0
2021-05-06 15:50:00,91.69,91.87,91.69,91.79,90329.0,91.69,91.87,91.69,91.79,90329.0
2021-05-06 15:55:00,91.79,91.82,91.65,91.73,157239.0,91.79,91.82,91.65,91.73,157239.0
2021-05-07 09:30:00,91.87,92.27,91.8,91.99,60147.0,91.87,92.27,91.8,91.99,60147.0
2021-05-07 09:35:00,92.02,92.46,91.8,92.42,31727.0,92.02,92.46,91.8,92.42,31727.0
2021-05-07 09:40:00,92.46,92.86,92.37,92.73,68110.0,92.46,92.86,92.37,92.73,68110.0
2021-05-07 09:45:00,92.74,93.08,92.69,93.08,57012.0,92.74,93.08,92.69,93.08,57012.0
2021-05-07 09:50:00,93.1,93.61,92.96,93.34,187066.0,93.1,93.61,92.96,93.34,187066.0
2021-05-07 09:55:00,93.31,93.64,93.18,93.25,55471.0,93.31,93.64,93.18,93.25,55471.0
2021-05-07 10:00:00,93.22,93.39,93.13,93.39,21770.0,93.22,93.39,93.13,93.39,21770.0
2021-05-07 10:05:00,93.4,93.56,93.36,93.47,41690.0,93.4,93.56,93.36,93.47,41690.0
2021-05-07 10:10:00,93.45,93.52,93.24,93.29,11990.0,93.45,93.52,93.24,93.29,11990.0
2021-05-07 10:15:00,93.36,93.59,93.35,93.5,40392.0,93.36,93.59,93.35,93.5,40392.0
2021-05-07 10:20:00,93.47,93.63,93.47,93.56,16562.0,93.47,93.63,93.47,93.56,16562.0
2021-05-07 10:25:00,93.55,93.67,93.54,93.59,23502.0,93.55,93.67,93.54,93.59,23502.0
2021-05-07 10:30:00,93.6,93.63,93.58,93.62,12338.0,93.6,93.63,93.58,93.62,12338.0
2021-05-07 10:35:00,93.61,93.67,93.36,93.36,26820.0,93.61,93.67,93.36,93.36,26820.0
2021-05-07 10:40:00,93.34,93.38,93.22,93.22,172820.0,93.34,93.38,93.22,93.22,172820.0
2021-05-07 10:45:00,93.26,93.27,93.12,93.16,10738.0,93.26,93.27,93.12,93.16,10738.0
2021-05-07 10:50:00,93.2,93.26,93.14,93.17,8475.0,93.2,93.26,93.14,93.17,8475.0
2021-05-07 10:55:00,93.18,93.27,93.15,93.27,5955.0,93.18,93.27,93.15,93.27,5955.0
2021-05-07 11:00:00,93.28,93.38,93.22,93.22,9352.0,93.28,93.38,93.22,93.22,9352.0
2021-05-07 11:05:00,93.22,93.32,93.2,93.3,8755.0,93.22,93.32,93.2,93.3,8755.0
2021-05-07 11:10:00,93.32,93.35,93.22,93.25,14174.0,93.32,93.35,93.22,93.25,14174.0
2021-05-07 11:15:00,93.22,93.22,93.02,93.08,7375.0,93.22,93.22,93.02,93.08,7375.0
2021-05-07 11:20:00,93.08,93.17,93.04,93.04,8185.0,93.08,93.17,93.04,93.04,8185.0
2021-05-07 11:25:00,93.04,93.05,92.97,93.05,10491.0,93.04,93.05,92.97,93.05,10491.0
2021-05-07 11:30:00,93.05,93.18,93.04,93.1,8024.0,93.05,93.18,93.04,93.1,8024.0
2021-05-07 11:35:00,93.09,93.1,93.03,93.07,6321.0,93.09,93.1,93.03,93.07,6321.0
2021-05-07 11:40:00,93.04,93.13,93.01,93.13,17379.0,93.04,93.13,93.01,93.13,17379.0
2021-05-07 11:45:00,93.16,93.22,93.11,93.15,10920.0,93.16,93.22,93.11,93.15,10920.0
2021-05-07 11:50:00,93.17,93.25,93.03,93.05,11988.0,93.17,93.25,93.03,93.05,11988.0
2021-05-07 11:55:00,93.06,93.13,93.05,93.05,8650.0,93.06,93.13,93.05,93.05,8650.0
2021-05-07 12:00:00,93.04,93.04,92.91,92.91,6086.0,93.04,93.04,92.91,92.91,6086.0
2021-05-07 12:05:00,92.9,92.94,92.85,92.92,6047.0,92.9,92.94,92.85,92.92,6047.0
2021-05-07 12:10:00,92.89,92.89,92.76,92.79,8585.0,92.89,92.89,92.76,92.79,8585.0
2021-05-07 12:15:00,92.76,92.84,92.7,92.71,11264.0,92.76,92.84,92.7,92.71,11264.0
2021-05-07 12:20:00,92.71,92.72,92.65,92.66,6708.0,92.71,92.72,92.65,92.66,6708.0
2021-05-07 12:25:00,92.67,92.72,92.66,92.67,8951.0,92.67,92.72,92.66,92.67,8951.0
2021-05-07 12:30:00,92.68,92.7,92.6,92.62,6192.0,92.68,92.7,92.6,92.62,6192.0
2021-05-07 12:35:00,92.6,92.6,92.48,92.48,7694.0,92.6,92.6,92.48,92.48,7694.0
2021-05-07 12:40:00,92.48,92.5,92.45,92.49,8593.0,92.48,92.5,92.45,92.49,8593.0
2021-05-07 12:45:00,92.48,92.49,92.41,92.41,9281.0,92.48,92.49,92.41,92.41,9281.0
2021-05-07 12:50:00,92.39,92.43,92.37,92.39,4560.0,92.39,92.43,92.37,92.39,4560.0
2021-05-07 12:55:00,92.4,92.45,92.38,92.4,5655.0,92.4,92.45,92.38,92.4,5655.0
2021-05-07 13:00:00,92.41,92.45,92.3,92.3,22859.0,92.41,92.45,92.3,92.3,22859.0
2021-05-07 13:05:00,92.32,92.32,92.19,92.28,10259.0,92.32,92.32,92.19,92.28,10259.0
2021-05-07 13:10:00,92.28,92.34,92.25,92.34,14568.0,92.28,92.34,92.25,92.34,14568.0
2021-05-07 13:15:00,92.32,92.34,92.28,92.31,8635.0,92.32,92.34,92.28,92.31,8635.0
2021-05-07 13:20:00,92.3,92.3,92.21,92.21,6045.0,92.3,92.3,92.21,92.21,6045.0
2021-05-07 13:25:00,92.21,92.31,92.19,92.3,11669.0,92.21,92.31,92.19,92.3,11669.0
2021-05-07 13:30:00,92.31,92.46,92.3,92.42,5446.0,92.31,92.46,92.3,92.42,5446.0
2021-05-07 13:35:00,92.42,92.42,92.36,92.38,8414.0,92.42,92.42,92.36,92.38,8414.0
2021-05-07 13:40:00,92.37,92.37,92.3,92.34,5389.0,92.37,92.37,92.3,92.34,5389.0
2021-05-07 13:45:00,92.34,92.44,92.34,92.41,7022.0,92.34,92.44,92.34,92.41,7022.0
2021-05-07 13:50:00,92.39,92.41,92.36,92.39,7646.0,92.39,92.41,92.36,92.39,7646.0
2021-05-07 13:55:00,92.39,92.41,92.35,92.39,12420.0,92.39,92.41,92.35,92.39,12420.0
2021-05-07 14:00:00,92.38,92.45,92.3,92.42,10586.0,92.38,92.45,92.3,92.42,10586.0
2021-05-07 14:05:00,92.41,92.47,92.39,92.47,10211.0,92.41,92.47,92.39,92.47,10211.0
2021-05-07 14:10:00,92.48,92.48,92.33,92.34,9534.0,92.48,92.48,92.33,92.34,9534.0
2021-05-07 14:15:00,92.33,92.37,92.31,92.31,9736.0,92.33,92.37,92.31,92.31,9736.0
2021-05-07 14:20:00,92.3,92.33,92.23,92.25,10043.0,92.3,92.33,92.23,92.25,10043.0
2021-05-07 14:25:00,92.26,92.34,92.25,92.28,7209.0,92.26,92.34,92.25,92.28,7209.0
2021-05-07 14:30:00,92.28,92.28,92.13,92.15,7334.0,92.28,92.28,92.13,92.15,7334.0
2021-05-07 14:35:00,92.14,92.2,92.1,92.2,8192.0,92.14,92.2,92.1,92.2,8192.0
2021-05-07 14:40:00,92.2,92.23,92.14,92.14,7146.0,92.2,92.23,92.14,92.14,7146.0
2021-05-07 14:45:00,92.14,92.19,92.12,92.18,7384.0,92.14,92.19,92.12,92.18,7384.0
2021-05-07 14:50:00,92.18,92.2,92.11,92.13,8960.0,92.18,92.2,92.11,92.13,8960.0
2021-05-07 14:55:00,92.13,92.24,92.13,92.19,6262.0,92.13,92.24,92.13,92.19,6262.0
2021-05-07 15:00:00,92.18,92.29,92.17,92.26,7153.0,92.18,92.29,92.17,92.26,7153.0
2021-05-07 15:05:00,92.27,92.36,92.27,92.34,13140.0,92.27,92.36,92.27,92.34,13140.0
2021-05-07 15:10:00,92.33,92.38,92.31,92.38,13183.0,92.33,92.38,92.31,92.38,13183.0
2021-05-07 15:15:00,92.38,92.39,92.18,92.22,8197.0,92.38,92.39,92.18,92.22,8197.0
2021-05-07 15:20:00,92.23,92.29,92.21,92.24,13503.0,92.23,92.29,92.21,92.24,13503.0
2021-05-07 15:25:00,92.24,92.41,92.24,92.4,17274.0,92.24,92.41,92.24,92.4,17274.0
2021-05-07 15:30:00,92.44,92.46,92.31,92.35,19879.0,92.44,92.46,92.31,92.35,19879.0
2021-05-07 15:35:00,92.35,92.36,92.27,92.27,16529.0,92.35,92.36,92.27,92.27,16529.0
2021-05-07 15:40:00,92.28,92.36,92.28,92.34,21204.0,92.28,92.36,92.28,92.34,21204.0
2021-05-07 15:45:00,92.33,92.39,92.22,92.39,28481.0,92.33,92.39,92.22,92.39,28481.0
2021-05-07 15:50:00,92.41,92.41,92.23,92.25,44241.0,92.41,92.41,92.23,92.25,44241.0
2021-05-07 15:55:00,92.26,92.26,92.08,92.17,72661.0,92.26,92.26,92.08,92.17,72661.0
2021-05-10 09:30:00,92.22,92.4,91.56,91.74,55039.0,92.22,92.4,91.56,91.74,55039.0
2021-05-10 09:35:00,91.68,91.79,91.45,91.69,12977.0,91.68,91.79,91.45,91.69,12977.0
2021-05-10 09:40:00,91.69,91.91,91.41,91.81,15221.0,91.69,91.91,91.41,91.81,15221.0
2021-05-10 09:45:00,91.75,91.89,91.47,91.56,39022.0,91.75,91.89,91.47,91.56,39022.0
2021-05-10 09:50:00,91.61,91.66,91.43,91.53,17664.0,91.61,91.66,91.43,91.53,17664.0
2021-05-10 09:55:00,91.5,91.6,91.34,91.45,30337.0,91.5,91.6,91.34,91.45,30337.0
2021-05-10 10:00:00,91.4,91.46,91.06,91.16,10519.0,91.4,91.46,91.06,91.16,10519.0
2021-05-10 10:05:00,91.13,91.32,91.13,91.3,11485.0,91.13,91.32,91.13,91.3,11485.0
2021-05-10 10:10:00,91.31,91.6,91.31,91.6,13644.0,91.31,91.6,91.31,91.6,13644.0
2021-05-10 10:15:00,91.58,91.68,91.56,91.64,18666.0,91.58,91.68,91.56,91.64,18666.0
2021-05-10 10:20:00,91.65,91.65,91.5,91.51,18968.0,91.65,91.65,91.5,91.51,18968.0
2021-05-10 10:25:00,91.49,91.5,91.35,91.46,10410.0,91.49,91.5,91.35,91.46,10410.0
2021-05-10 10:30:00,91.46,91.46,91.34,91.34,14263.0,91.46,91.46,91.34,91.34,14263.0
2021-05-10 10:35:00,91.34,91.44,91.31,91.34,15773.0,91.34,91.44,91.31,91.34,15773.0
2021-05-10 10:40:00,91.31,91.31,91.05,91.07,13920.0,91.31,91.31,91.05,91.07,13920.0
2021-05-10 10:45:00,91.04,91.21,91.02,91.19,9006.0,91.04,91.21,91.02,91.19,9006.0
2021-05-10 10:50:00,91.2,91.39,91.2,91.34,11157.0,91.2,91.39,91.2,91.34,11157.0
2021-05-10 10:55:00,91.34,91.44,91.28,91.3,10640.0,91.34,91.44,91.28,91.3,10640.0
2021-05-10 11:00:00,91.29,91.33,91.15,91.26,16924.0,91.29,91.33,91.15,91.26,16924.0
2021-05-10 11:05:00,91.2,91.21,91.0,91.03,11350.0,91.2,91.21,91.0,91.03,11350.0
2021-05-10 11:10:00,91.0,91.06,91.0,91.04,12660.0,91.0,91.06,91.0,91.04,12660.0
2021-05-10 11:15:00,91.02,91.09,90.99,91.03,10675.0,91.02,91.09,90.99,91.03,10675.0
2021-05-10 11:20:00,91.03,91.11,90.9,90.95,17426.0,91.03,91.11,90.9,90.95,17426.0
2021-05-10 11:25:00,90.96,91.06,90.94,90.98,21284.0,90.96,91.06,90.94,90.98,21284.0
2021-05-10 11:30:00,90.97,90.99,90.81,90.81,8565.0,90.97,90.99,90.81,90.81,8565.0
2021-05-10 11:35:00,90.8,90.8,90.61,90.75,19813.0,90.8,90.8,90.61,90.75,19813.0
2021-05-10 11:40:00,90.74,90.84,90.64,90.82,18749.0,90.74,90.84,90.64,90.82,18749.0
2021-05-10 11:45:00,90.83,90.96,90.83,90.95,16337.0,90.83,90.96,90.83,90.95,16337.0
2021-05-10 11:50:00,90.96,90.99,90.89,90.95,10431.0,90.96,90.99,90.89,90.95,10431.0
2021-05-10 11:55:00,90.94,91.02,90.92,90.94,17298.0,90.94,91.02,90.92,90.94,17298.0
2021-05-10 12:00:00,90.94,91.06,90.94,91.0,15082.0,90.94,91.06,90.94,91.0,15082.0
2021-05-10 12:05:00,91.01,91.06,90.95,91.06,11216.0,91.01,91.06,90.95,91.06,11216.0
2021-05-10 12:10:00,91.07,91.16,91.01,91.11,11504.0,91.07,91.16,91.01,91.11,11504.0
2021-05-10 12:15:00,91.11,91.16,91.09,91.14,8084.0,91.11,91.16,91.09,91.14,8084.0
2021-05-10 12:20:00,91.15,91.24,91.13,91.21,11311.0,91.15,91.24,91.13,91.21,11311.0
2021-05-10 12:25:00,91.2,91.23,91.13,91.13,10749.0,91.2,91.23,91.13,91.13,10749.0
2021-05-10 12:30:00,91.14,91.2,91.09,91.14,9225.0,91.14,91.2,91.09,91.14,9225.0
2021-05-10 12:35:00,91.15,91.24,91.12,91.13,7805.0,91.15,91.24,91.12,91.13,7805.0
2021-05-10 12:40:00,91.14,91.15,91.05,91.15,13372.0,91.14,91.15,91.05,91.15,13372.0
2021-05-10 12:45:00,91.13,91.14,91.0,91.0,10246.0,91.13,91.14,91.0,91.0,10246.0
2021-05-10 12:50:00,91.0,91.07,90.97,91.0,9341.0,91.0,91.07,90.97,91.0,9341.0
2021-05-10 12:55:00,91.0,91.01,90.9,90.91,13959.0,91.0,91.01,90.9,90.91,13959.0
2021-05-10 13:00:00,90.91,91.06,90.9,91.01,16784.0,90.91,91.06,90.9,91.01,16784.0
2021-05-10 13:05:00,91.0,91.06,90.97,91.04,14467.0,91.0,91.06,90.97,91.04,14467.0
2021-05-10 13:10:00,91.04,91.17,91.03,91.17,12436.0,91.04,91.17,91.03,91.17,12436.0
2021-05-10 13:15:00,91.17,91.21,91.11,91.17,17126.0,91.17,91.21,91.11,91.17,17126.0
2021-05-10 13:20:00,91.19,91.25,91.17,91.23,13499.0,91.19,91.25,91.17,91.23,13499.0
2021-05-10 13:25:00,91.23,91.23,91.1,91.1,11752.0,91.23,91.23,91.1,91.1,11752.0
2021-05-10 13:30:00,91.08,91.13,91.03,91.06,10249.0,91.08,91.13,91.03,91.06,10249.0
2021-05-10 13:35:00,91.04,91.22,90.99,91.22,28642.0,91.04,91.22,90.99,91.22,28642.0
2021-05-10 13:40:00,91.22,91.25,91.06,91.08,16120.0,91.22,91.25,91.06,91.08,16120.0
2021-05-10 13:45:00,91.08,91.15,91.03,91.03,13350.0,91.08,91.15,91.03,91.03,13350.0
2021-05-10 13:50:00,91.03,91.07,91.0,91.03,16060.0,91.03,91.07,91.0,91.03,16060.0
2021-05-10 13:55:00,91.04,91.19,91.02,91.12,13194.0,91.04,91.19,91.02,91.12,13194.0
2021-05-10 14:00:00,91.12,91.14,90.88,90.9,14960.0,91.12,91.14,90.88,90.9,14960.0
2021-05-10 14:05:00,90.9,90.94,90.82,90.84,10585.0,90.9,90.94,90.82,90.84,10585.0
2021-05-10 14:10:00,90.84,90.87,90.75,90.8,14020.0,90.84,90.87,90.75,90.8,14020.0
2021-05-10 14:15:00,90.81,90.82,90.62,90.65,22626.0,90.81,90.82,90.62,90.65,22626.0
2021-05-10 14:20:00,90.66,90.69,90.55,90.68,29057.0,90.66,90.69,90.55,90.68,29057.0
2021-05-10 14:25:00,90.67,90.74,90.6,90.66,20507.0,90.67,90.74,90.6,90.66,20507.0
2021-05-10 14:30:00,90.65,90.81,90.57,90.79,18107.0,90.65,90.81,90.57,90.79,18107.0
2021-05-10 14:35:00,90.77,90.82,90.7,90.77,8859.0,90.77,90.82,90.7,90.77,8859.0
2021-05-10 14:40:00,90.78,90.78,90.69,90.71,5992.0,90.78,90.78,90.69,90.71,5992.0
2021-05-10 14:45:00,90.71,90.74,90.62,90.64,6839.0,90.71,90.74,90.62,90.64,6839.0
2021-05-10 14:50:00,90.6,90.65,90.53,90.55,9999.0,90.6,90.65,90.53,90.55,9999.0
2021-05-10 14:55:00,90.54,90.76,90.54,90.76,22167.0,90.54,90.76,90.54,90.76,22167.0
2021-05-10 15:00:00,90.74,90.78,90.63,90.64,13939.0,90.74,90.78,90.63,90.64,13939.0
2021-05-10 15:05:00,90.64,90.67,90.53,90.56,13742.0,90.64,90.67,90.53,90.56,13742.0
2021-05-10 15:10:00,90.54,90.66,90.53,90.54,25174.0,90.54,90.66,90.53,90.54,25174.0
2021-05-10 15:15:00,90.52,90.53,90.41,90.45,19190.0,90.52,90.53,90.41,90.45,19190.0
2021-05-10 15:20:00,90.45,90.53,90.4,90.48,8500.0,90.45,90.53,90.4,90.48,8500.0
2021-05-10 15:25:00,90.47,90.6,90.41,90.59,15899.0,90.47,90.6,90.41,90.59,15899.0
2021-05-10 15:30:00,90.56,90.7,90.54,90.69,20992.0,90.56,90.7,90.54,90.69,20992.0
2021-05-10 15:35:00,90.68,90.72,90.65,90.71,22644.0,90.68,90.72,90.65,90.71,22644.0
2021-05-10 15:40:00,90.72,90.75,90.6,90.65,31711.0,90.72,90.75,90.6,90.65,31711.0
2021-05-10 15:45:00,90.64,90.7,90.34,90.48,41974.0,90.64,90.7,90.34,90.48,41974.0
2021-05-10 15:50:00,90.45,90.56,90.34,90.35,59394.0,90.45,90.56,90.34,90.35,59394.0
2021-05-10 15:55:00,90.36,90.43,90.25,90.4,170343.0,90.36,90.43,90.25,90.4,170343.0
2021-05-11 09:30:00,89.41,89.42,88.66,88.91,119597.0,89.41,89.42,88.66,88.91,119597.0
2021-05-11 09:35:00,88.89,89.54,88.78,89.44,28742.0,88.89,89.54,88.78,89.44,28742.0
2021-05-11 09:40:00,89.42,89.53,89.07,89.31,14292.0,89.42,89.53,89.07,89.31,14292.0
2021-05-11 09:45:00,89.24,89.33,88.94,89.02,31362.0,89.24,89.33,88.94,89.02,31362.0
2021-05-11 09:50:00,88.98,88.99,88.76,88.76,15907.0,88.98,88.99,88.76,88.76,15907.0
2021-05-11 09:55:00,88.76,89.17,88.75,89.13,15848.0,88.76,89.17,88.75,89.13,15848.0
2021-05-11 10:00:00,89.11,89.87,89.11,89.87,27023.0,89.11,89.87,89.11,89.87,27023.0
2021-05-11 10:05:00,89.87,89.9,89.72,89.85,14493.0,89.87,89.9,89.72,89.85,14493.0
2021-05-11 10:10:00,89.87,89.88,89.69,89.88,10489.0,89.87,89.88,89.69,89.88,10489.0
2021-05-11 10:15:00,89.84,90.05,89.74,90.05,11028.0,89.84,90.05,89.74,90.05,11028.0
2021-05-11 10:20:00,90.08,90.2,89.92,89.92,16755.0,90.08,90.2,89.92,89.92,16755.0
2021-05-11 10:25:00,89.95,89.95,89.75,89.78,13997.0,89.95,89.95,89.75,89.78,13997.0
2021-05-11 10:30:00,89.74,89.88,89.41,89.46,23477.0,89.74,89.88,89.41,89.46,23477.0
2021-05-11 10:35:00,89.43,89.46,89.26,89.3,15281.0,89.43,89.46,89.26,89.3,15281.0
2021-05-11 10:40:00,89.27,89.46,89.24,89.29,11687.0,89.27,89.46,89.24,89.29,11687.0
2021-05-11 10:45:00,89.24,89.37,89.06,89.37,16189.0,89.24,89.37,89.06,89.37,16189.0
2021-05-11 10:50:00,89.38,89.38,89.16,89.2,15168.0,89.38,89.38,89.16,89.2,15168.0
2021-05-11 10:55:00,89.18,89.24,89.12,89.17,21703.0,89.18,89.24,89.12,89.17,21703.0
2021-05-11 11:00:00,89.12,89.14,89.02,89.09,19002.0,89.12,89.14,89.02,89.09,19002.0
2021-05-11 11:05:00,89.07,89.25,89.05,89.18,21211.0,89.07,89.25,89.05,89.18,21211.0
2021-05-11 11:10:00,89.14,89.26,89.07,89.23,15864.0,89.14,89.26,89.07,89.23,15864.0
2021-05-11 11:15:00,89.2,89.55,89.04,89.55,19064.0,89.2,89.55,89.04,89.55,19064.0
2021-05-11 11:20:00,89.54,89.68,89.48,89.66,11472.0,89.54,89.68,89.48,89.66,11472.0
2021-05-11 11:25:00,89.66,89.79,89.62,89.79,11896.0,89.66,89.79,89.62,89.79,11896.0
2021-05-11 11:30:00,89.79,89.86,89.69,89.83,10551.0,89.79,89.86,89.69,89.83,10551.0
2021-05-11 11:35:00,89.84,89.97,89.79,89.92,16445.0,89.84,89.97,89.79,89.92,16445.0
2021-05-11 11:40:00,89.91,89.92,89.66,89.66,15338.0,89.91,89.92,89.66,89.66,15338.0
2021-05-11 11:45:00,89.65,89.82,89.6,89.79,10449.0,89.65,89.82,89.6,89.79,10449.0
2021-05-11 11:50:00,89.78,89.95,89.76,89.93,10459.0,89.78,89.95,89.76,89.93,10459.0
2021-05-11 11:55:00,89.91,89.92,89.82,89.87,10876.0,89.91,89.92,89.82,89.87,10876.0
2021-05-11 12:00:00,89.9,90.05,89.79,89.98,12267.0,89.9,90.05,89.79,89.98,12267.0
2021-05-11 12:05:00,89.97,89.99,89.91,89.93,5487.0,89.97,89.99,89.91,89.93,5487.0
2021-05-11 12:10:00,89.92,89.92,89.75,89.79,7659.0,89.92,89.92,89.75,89.79,7659.0
2021-05-11 12:15:00,89.8,89.91,89.77,89.82,7203.0,89.8,89.91,89.77,89.82,7203.0
2021-05-11 12:20:00,89.82,89.83,89.62,89.67,7797.0,89.82,89.83,89.62,89.67,7797.0
2021-05-11 12:25:00,89.66,89.71,89.56,89.71,2825.0,89.66,89.71,89.56,89.71,2825.0
2021-05-11 12:30:00,89.67,89.67,89.56,89.59,10784.0,89.67,89.67,89.56,89.59,10784.0
2021-05-11 12:35:00,89.61,89.8,89.59,89.73,7166.0,89.61,89.8,89.59,89.73,7166.0
2021-05-11 12:40:00,89.72,89.74,89.46,89.46,11707.0,89.72,89.74,89.46,89.46,11707.0
2021-05-11 12:45:00,89.48,89.48,89.34,89.36,31153.0,89.48,89.48,89.34,89.36,31153.0
2021-05-11 12:50:00,89.37,89.42,89.32,89.42,12183.0,89.37,89.42,89.32,89.42,12183.0
2021-05-11 12:55:00,89.44,89.47,89.32,89.33,8422.0,89.44,89.47,89.32,89.33,8422.0
2021-05-11 13:00:00,89.36,89.53,89.32,89.53,11816.0,89.36,89.53,89.32,89.53,11816.0
2021-05-11 13:05:00,89.54,89.57,89.37,89.44,9230.0,89.54,89.57,89.37,89.44,9230.0
2021-05-11 13:10:00,89.46,89.55,89.33,89.33,8673.0,89.46,89.55,89.33,89.33,8673.0
2021-05-11 13:15:00,89.33,89.41,89.27,89.37,10428.0,89.33,89.41,89.27,89.37,10428.0
2021-05-11 13:20:00,89.37,89.5,89.35,89.44,8876.0,89.37,89.5,89.35,89.44,8876.0
2021-05-11 13:25:00,89.47,89.58,89.46,89.56,8591.0,89.47,89.58,89.46,89.56,8591.0
2021-05-11 13:30:00,89.57,89.61,89.52,89.59,10187.0,89.57,89.61,89.52,89.59,10187.0
2021-05-11 13:35:00,89.57,89.61,89.42,89.48,18927.0,89.57,89.61,89.42,89.48,18927.0
2021-05-11 13:40:00,89.46,89.49,89.41,89.44,6272.0,89.46,89.49,89.41,89.44,6272.0
2021-05-11 13:45:00,89.43,89.5,89.41,89.44,9560.0,89.43,89.5,89.41,89.44,9560.0
2021-05-11 13:50:00,89.42,89.42,89.22,89.22,14136.0,89.42,89.42,89.22,89.22,14136.0
2021-05-11 13:55:00,89.21,89.34,89.19,89.27,10629.0,89.21,89.34,89.19,89.27,10629.0
2021-05-11 14:00:00,89.27,89.39,89.26,89.32,14089.0,89.27,89.39,89.26,89.32,14089.0
2021-05-11 14:05:00,89.33,89.35,89.19,89.2,9908.0,89.33,89.35,89.19,89.2,9908.0
2021-05-11 14:10:00,89.19,89.22,89.14,89.15,10696.0,89.19,89.22,89.14,89.15,10696.0
2021-05-11 14:15:00,89.15,89.19,89.08,89.19,15331.0,89.15,89.19,89.08,89.19,15331.0
2021-05-11 14:20:00,89.23,89.33,89.18,89.33,11637.0,89.23,89.33,89.18,89.33,11637.0
2021-05-11 14:25:00,89.34,89.48,89.32,89.48,14293.0,89.34,89.48,89.32,89.48,14293.0
2021-05-11 14:30:00,89.46,89.48,89.32,89.39,21957.0,89.46,89.48,89.32,89.39,21957.0
2021-05-11 14:35:00,89.41,89.45,89.33,89.42,21314.0,89.41,89.45,89.33,89.42,21314.0
2021-05-11 14:40:00,89.4,89.5,89.36,89.5,17002.0,89.4,89.5,89.36,89.5,17002.0
2021-05-11 14:45:00,89.5,89.59,89.41,89.58,13045.0,89.5,89.59,89.41,89.58,13045.0
2021-05-11 14:50:00,89.57,89.73,89.54,89.68,27330.0,89.57,89.73,89.54,89.68,27330.0
2021-05-11 14:55:00,89.7,89.74,89.63,89.73,32207.0,89.7,89.74,89.63,89.73,32207.0
2021-05-11 15:00:00,89.74,89.8,89.69,89.72,23643.0,89.74,89.8,89.69,89.72,23643.0
2021-05-11 15:05:00,89.71,89.77,89.65,89.66,11201.0,89.71,89.77,89.65,89.66,11201.0
2021-05-11 15:10:00,89.69,89.69,89.57,89.61,10144.0,89.69,89.69,89.57,89.61,10144.0
2021-05-11 15:15:00,89.62,89.75,89.56,89.7,18050.0,89.62,89.75,89.56,89.7,18050.0
2021-05-11 15:20:00,89.71,89.73,89.6,89.65,13021.0,89.71,89.73,89.6,89.65,13021.0
2021-05-11 15:25:00,89.66,89.79,89.6,89.61,19705.0,89.66,89.79,89.6,89.61,19705.0
2021-05-11 15:30:00,89.6,89.66,89.39,89.41,33309.0,89.6,89.66,89.39,89.41,33309.0
2021-05-11 15:35:00,89.38,89.41,89.24,89.31,24369.0,89.38,89.41,89.24,89.31,24369.0
2021-05-11 15:40:00,89.31,89.38,89.26,89.31,20357.0,89.31,89.38,89.26,89.31,20357.0
2021-05-11 15:45:00,89.3,89.45,89.28,89.41,27791.0,89.3,89.45,89.28,89.41,27791.0
2021-05-11 15:50:00,89.42,89.51,89.35,89.36,47596.0,89.42,89.51,89.35,89.36,47596.0
2021-05-11 15:55:00,89.35,89.51,89.23,89.51,86856.0,89.35,89.51,89.23,89.51,86856.0
2021-05-12 09:30:00,88.56,88.88,87.67,87.83,78817.0,88.56,88.88,87.67,87.83,78817.0
2021-05-12 09:35:00,87.78,87.87,87.35,87.62,34554.0,87.78,87.87,87.35,87.62,34554.0
2021-05-12 09:40:00,87.65,87.94,87.47,87.94,15834.0,87.65,87.94,87.47,87.94,15834.0
2021-05-12 09:45:00,87.95,88.12,87.66,87.66,30466.0,87.95,88.12,87.66,87.66,30466.0
2021-05-12 09:50:00,87.64,88.04,87.64,88.03,9747.0,87.64,88.04,87.64,88.03,9747.0
2021-05-12 09:55:00,88.01,88.03,87.81,87.88,13135.0,88.01,88.03,87.81,87.88,13135.0
2021-05-12 10:00:00,87.88,87.91,87.67,87.7,10147.0,87.88,87.91,87.67,87.7,10147.0
2021-05-12 10:05:00,87.66,87.82,87.48,87.62,16820.0,87.66,87.82,87.48,87.62,16820.0
2021-05-12 10:10:00,87.66,87.66,87.38,87.45,7724.0,87.66,87.66,87.38,87.45,7724.0
2021-05-12 10:15:00,87.46,87.66,87.46,87.64,11927.0,87.46,87.66,87.46,87.64,11927.0
2021-05-12 10:20:00,87.64,87.7,87.57,87.6,36086.0,87.64,87.7,87.57,87.6,36086.0
2021-05-12 10:25:00,87.61,87.77,87.55,87.75,27899.0,87.61,87.77,87.55,87.75,27899.0
2021-05-12 10:30:00,87.73,87.86,87.63,87.66,14990.0,87.73,87.86,87.63,87.66,14990.0
2021-05-12 10:35:00,87.67,87.88,87.67,87.73,7592.0,87.67,87.88,87.67,87.73,7592.0
2021-05-12 10:40:00,87.71,87.74,87.55,87.64,7823.0,87.71,87.74,87.55,87.64,7823.0
2021-05-12 10:45:00,87.65,87.77,87.53,87.56,8420.0,87.65,87.77,87.53,87.56,8420.0
2021-05-12 10:50:00,87.56,87.68,87.56,87.64,8467.0,87.56,87.68,87.56,87.64,8467.0
2021-05-12 10:55:00,87.68,87.76,87.62,87.71,9235.0,87.68,87.76,87.62,87.71,9235.0
2021-05-12 11:00:00,87.72,87.72,87.62,87.7,9731.0,87.72,87.72,87.62,87.7,9731.0
2021-05-12 11:05:00,87.71,87.77,87.59,87.76,10210.0,87.71,87.77,87.59,87.76,10210.0
2021-05-12 11:10:00,87.75,87.81,87.66,87.66,7615.0,87.75,87.81,87.66,87.66,7615.0
2021-05-12 11:15:00,87.67,87.67,87.52,87.52,14689.0,87.67,87.67,87.52,87.52,14689.0
2021-05-12 11:20:00,87.52,87.54,87.32,87.45,21034.0,87.52,87.54,87.32,87.45,21034.0
2021-05-12 11:25:00,87.46,87.55,87.39,87.55,16502.0,87.46,87.55,87.39,87.55,16502.0
2021-05-12 11:30:00,87.55,87.64,87.53,87.63,9182.0,87.55,87.64,87.53,87.63,9182.0
2021-05-12 11:35:00,87.62,87.63,87.53,87.61,10085.0,87.62,87.63,87.53,87.61,10085.0
2021-05-12 11:40:00,87.61,87.87,87.56,87.86,11727.0,87.61,87.87,87.56,87.86,11727.0
2021-05-12 11:45:00,87.84,87.85,87.73,87.74,25554.0,87.84,87.85,87.73,87.74,25554.0
2021-05-12 11:50:00,87.73,87.73,87.53,87.55,19379.0,87.73,87.73,87.53,87.55,19379.0
2021-05-12 11:55:00,87.54,87.54,87.4,87.51,23054.0,87.54,87.54,87.4,87.51,23054.0
2021-05-12 12:00:00,87.48,87.7,87.47,87.67,9162.0,87.48,87.7,87.47,87.67,9162.0
2021-05-12 12:05:00,87.67,87.71,87.55,87.56,13041.0,87.67,87.71,87.55,87.56,13041.0
2021-05-12 12:10:00,87.54,87.59,87.47,87.49,7676.0,87.54,87.59,87.47,87.49,7676.0
2021-05-12 12:15:00,87.49,87.57,87.42,87.55,11043.0,87.49,87.57,87.42,87.55,11043.0
2021-05-12 12:20:00,87.55,87.66,87.49,87.63,14785.0,87.55,87.66,87.49,87.63,14785.0
2021-05-12 12:25:00,87.66,87.78,87.62,87.76,13647.0,87.66,87.78,87.62,87.76,13647.0
2021-05-12 12:30:00,87.74,87.95,87.7,87.85,22440.0,87.74,87.95,87.7,87.85,22440.0
2021-05-12 12:35:00,87.86,87.94,87.8,87.86,13295.0,87.86,87.94,87.8,87.86,13295.0
2021-05-12 12:40:00,87.87,87.92,87.8,87.9,12266.0,87.87,87.92,87.8,87.9,12266.0
2021-05-12 12:45:00,87.89,87.97,87.84,87.92,10726.0,87.89,87.97,87.84,87.92,10726.0
2021-05-12 12:50:00,87.92,88.04,87.91,87.99,11617.0,87.92,88.04,87.91,87.99,11617.0
2021-05-12 12:55:00,87.99,87.99,87.84,87.86,8292.0,87.99,87.99,87.84,87.86,8292.0
2021-05-12 13:00:00,87.86,88.03,87.81,88.0,13528.0,87.86,88.03,87.81,88.0,13528.0
2021-05-12 13:05:00,87.99,87.99,87.81,87.82,7885.0,87.99,87.99,87.81,87.82,7885.0
2021-05-12 13:10:00,87.83,88.05,87.83,88.02,9841.0,87.83,88.05,87.83,88.02,9841.0
2021-05-12 13:15:00,88.03,88.12,87.99,88.04,11883.0,88.03,88.12,87.99,88.04,11883.0
2021-05-12 13:20:00,88.03,88.1,88.0,88.01,6413.0,88.03,88.1,88.0,88.01,6413.0
2021-05-12 13:25:00,88.0,88.07,87.97,87.98,6969.0,88.0,88.07,87.97,87.98,6969.0
2021-05-12 13:30:00,87.96,87.96,87.87,87.9,6956.0,87.96,87.96,87.87,87.9,6956.0
2021-05-12 13:35:00,87.88,87.99,87.85,87.99,9767.0,87.88,87.99,87.85,87.99,9767.0
2021-05-12 13:40:00,87.98,88.0,87.9,87.94,6262.0,87.98,88.0,87.9,87.94,6262.0
2021-05-12 13:45:00,87.94,87.94,87.87,87.9,6530.0,87.94,87.94,87.87,87.9,6530.0
2021-05-12 13:50:00,87.88,87.96,87.86,87.95,6037.0,87.88,87.96,87.86,87.95,6037.0
2021-05-12 13:55:00,87.96,88.07,87.96,88.03,9321.0,87.96,88.07,87.96,88.03,9321.0
2021-05-12 14:00:00,88.06,88.06,87.98,87.98,8191.0,88.06,88.06,87.98,87.98,8191.0
2021-05-12 14:05:00,87.94,87.96,87.83,87.83,5163.0,87.94,87.96,87.83,87.83,5163.0
2021-05-12 14:10:00,87.81,87.88,87.73,87.85,6768.0,87.81,87.88,87.73,87.85,6768.0
2021-05-12 14:15:00,87.84,87.84,87.7,87.76,8014.0,87.84,87.84,87.7,87.76,8014.0
2021-05-12 14:20:00,87.85,87.9,87.8,87.81,4396.0,87.85,87.9,87.8,87.81,4396.0
2021-05-12 14:25:00,87.81,87.86,87.78,87.81,13706.0,87.81,87.86,87.78,87.81,13706.0
2021-05-12 14:30:00,87.85,87.92,87.76,87.92,7299.0,87.85,87.92,87.76,87.92,7299.0
2021-05-12 14:35:00,87.9,88.01,87.85,87.97,9869.0,87.9,88.01,87.85,87.97,9869.0
2021-05-12 14:40:00,87.95,87.98,87.87,87.9,10303.0,87.95,87.98,87.87,87.9,10303.0
2021-05-12 14:45:00,87.88,88.05,87.88,88.03,3597.0,87.88,88.05,87.88,88.03,3597.0
2021-05-12 14:50:00,88.06,88.18,88.06,88.06,6322.0,88.06,88.18,88.06,88.06,6322.0
2021-05-12 14:55:00,88.07,88.07,87.95,87.98,7962.0,88.07,88.07,87.95,87.98,7962.0
2021-05-12 15:00:00,87.97,87.97,87.83,87.86,5961.0,87.97,87.97,87.83,87.86,5961.0
2021-05-12 15:05:00,87.84,87.87,87.78,87.79,7312.0,87.84,87.87,87.78,87.79,7312.0
2021-05-12 15:10:00,87.8,87.8,87.71,87.78,8074.0,87.8,87.8,87.71,87.78,8074.0
2021-05-12 15:15:00,87.74,87.78,87.65,87.65,6780.0,87.74,87.78,87.65,87.65,6780.0
2021-05-12 15:20:00,87.66,87.7,87.49,87.49,9560.0,87.66,87.7,87.49,87.49,9560.0
2021-05-12 15:25:00,87.48,87.59,87.48,87.58,9201.0,87.48,87.59,87.48,87.58,9201.0
2021-05-12 15:30:00,87.57,87.63,87.46,87.55,13387.0,87.57,87.63,87.46,87.55,13387.0
2021-05-12 15:35:00,87.54,87.6,87.43,87.57,23248.0,87.54,87.6,87.43,87.57,23248.0
2021-05-12 15:40:00,87.58,87.61,87.48,87.56,15347.0,87.58,87.61,87.48,87.56,15347.0
2021-05-12 15:45:00,87.55,87.63,87.47,87.51,22508.0,87.55,87.63,87.47,87.51,22508.0
2021-05-12 15:50:00,87.5,87.5,87.36,87.36,27737.0,87.5,87.5,87.36,87.36,27737.0
2021-05-12 15:55:00,87.38,87.58,87.37,87.44,63035.0,87.38,87.58,87.37,87.44,63035.0
2021-05-13 09:30:00,88.08,88.26,87.75,87.95,30096.0,88.08,88.26,87.75,87.95,30096.0
2021-05-13 09:35:00,87.94,87.99,87.65,87.65,4928.0,87.94,87.99,87.65,87.65,4928.0
2021-05-13 09:40:00,87.7,87.85,87.63,87.71,5185.0,87.7,87.85,87.63,87.71,5185.0
2021-05-13 09:45:00,87.62,87.62,87.45,87.49,4537.0,87.62,87.62,87.45,87.49,4537.0
2021-05-13 09:50:00,87.42,87.71,87.36,87.63,4532.0,87.42,87.71,87.36,87.63,4532.0
2021-05-13 09:55:00,87.63,87.72,87.6,87.72,4019.0,87.63,87.72,87.6,87.72,4019.0
2021-05-13 10:00:00,87.76,88.07,87.76,87.98,4614.0,87.76,88.07,87.76,87.98,4614.0
2021-05-13 10:05:00,87.95,87.96,87.63,87.72,18333.0,87.95,87.96,87.63,87.72,18333.0
2021-05-13 10:10:00,87.72,88.0,87.72,87.96,17093.0,87.72,88.0,87.72,87.96,17093.0
2021-05-13 10:15:00,88.0,88.29,87.96,88.29,15019.0,88.0,88.29,87.96,88.29,15019.0
2021-05-13 10:20:00,88.26,88.32,88.2,88.32,9019.0,88.26,88.32,88.2,88.32,9019.0
2021-05-13 10:25:00,88.31,88.33,88.08,88.17,8829.0,88.31,88.33,88.08,88.17,8829.0
2021-05-13 10:30:00,88.17,88.38,88.17,88.3,6372.0,88.17,88.38,88.17,88.3,6372.0
2021-05-13 10:35:00,88.3,88.34,88.03,88.17,5967.0,88.3,88.34,88.03,88.17,5967.0
2021-05-13 10:40:00,88.16,88.16,87.97,88.03,4362.0,88.16,88.16,87.97,88.03,4362.0
2021-05-13 10:45:00,88.04,88.32,88.01,88.32,6090.0,88.04,88.32,88.01,88.32,6090.0
2021-05-13 10:50:00,88.31,88.41,88.3,88.38,8615.0,88.31,88.41,88.3,88.38,8615.0
2021-05-13 10:55:00,88.37,88.56,88.37,88.55,10256.0,88.37,88.56,88.37,88.55,10256.0
2021-05-13 11:00:00,88.52,88.54,88.45,88.47,6749.0,88.52,88.54,88.45,88.47,6749.0
2021-05-13 11:05:00,88.45,88.47,88.39,88.47,3916.0,88.45,88.47,88.39,88.47,3916.0
2021-05-13 11:10:00,88.47,88.47,88.36,88.41,13146.0,88.47,88.47,88.36,88.41,13146.0
2021-05-13 11:15:00,88.41,88.45,88.38,88.44,9315.0,88.41,88.45,88.38,88.44,9315.0
2021-05-13 11:20:00,88.44,88.44,88.27,88.28,7581.0,88.44,88.44,88.27,88.28,7581.0
2021-05-13 11:25:00,88.28,88.35,88.25,88.34,9184.0,88.28,88.35,88.25,88.34,9184.0
2021-05-13 11:30:00,88.33,88.48,88.33,88.44,7959.0,88.33,88.48,88.33,88.44,7959.0
2021-05-13 11:35:00,88.45,88.62,88.44,88.59,7774.0,88.45,88.62,88.44,88.59,7774.0
2021-05-13 11:40:00,88.57,88.58,88.39,88.41,4476.0,88.57,88.58,88.39,88.41,4476.0
2021-05-13 11:45:00,88.4,88.46,88.35,88.36,7544.0,88.4,88.46,88.35,88.36,7544.0
2021-05-13 11:50:00,88.35,88.39,88.29,88.38,4677.0,88.35,88.39,88.29,88.38,4677.0
2021-05-13 11:55:00,88.38,88.39,88.27,88.29,5031.0,88.38,88.39,88.27,88.29,5031.0
2021-05-13 12:00:00,88.31,88.37,88.25,88.32,3209.0,88.31,88.37,88.25,88.32,3209.0
2021-05-13 12:05:00,88.33,88.41,88.33,88.37,3668.0,88.33,88.41,88.33,88.37,3668.0
2021-05-13 12:10:00,88.38,88.42,88.31,88.31,4974.0,88.38,88.42,88.31,88.31,4974.0
2021-05-13 12:15:00,88.36,88.38,88.29,88.29,7275.0,88.36,88.38,88.29,88.29,7275.0
2021-05-13 12:20:00,88.29,88.33,88.17,88.17,4052.0,88.29,88.33,88.17,88.17,4052.0
2021-05-13 12:25:00,88.15,88.23,88.15,88.18,5083.0,88.15,88.23,88.15,88.18,5083.0
2021-05-13 12:30:00,88.22,88.31,88.2,88.31,11296.0,88.22,88.31,88.2,88.31,11296.0
2021-05-13 12:35:00,88.31,88.39,88.23,88.39,17139.0,88.31,88.39,88.23,88.39,17139.0
2021-05-13 12:40:00,88.36,88.37,88.17,88.22,6016.0,88.36,88.37,88.17,88.22,6016.0
2021-05-13 12:45:00,88.19,88.2,88.11,88.19,4088.0,88.19,88.2,88.11,88.19,4088.0
2021-05-13 12:50:00,88.22,88.22,88.05,88.06,4039.0,88.22,88.22,88.05,88.06,4039.0
2021-05-13 12:55:00,88.07,88.08,87.9,87.91,5224.0,88.07,88.08,87.9,87.91,5224.0
2021-05-13 13:00:00,87.9,87.92,87.79,87.84,5734.0,87.9,87.92,87.79,87.84,5734.0
2021-05-13 13:05:00,87.85,87.85,87.76,87.85,3369.0,87.85,87.85,87.76,87.85,3369.0
2021-05-13 13:10:00,87.92,88.01,87.89,87.96,3761.0,87.92,88.01,87.89,87.96,3761.0
2021-05-13 13:15:00,87.92,87.95,87.76,87.76,2472.0,87.92,87.95,87.76,87.76,2472.0
2021-05-13 13:20:00,87.79,87.8,87.69,87.71,1923.0,87.79,87.8,87.69,87.71,1923.0
2021-05-13 13:25:00,87.73,87.91,87.73,87.89,2021.0,87.73,87.91,87.73,87.89,2021.0
2021-05-13 13:30:00,87.86,87.9,87.66,87.71,4460.0,87.86,87.9,87.66,87.71,4460.0
2021-05-13 13:35:00,87.7,87.73,87.64,87.7,5713.0,87.7,87.73,87.64,87.7,5713.0
2021-05-13 13:40:00,87.72,87.75,87.68,87.74,3660.0,87.72,87.75,87.68,87.74,3660.0
2021-05-13 13:45:00,87.71,87.81,87.64,87.7,11236.0,87.71,87.81,87.64,87.7,11236.0
2021-05-13 13:50:00,87.74,87.86,87.7,87.82,5930.0,87.74,87.86,87.7,87.82,5930.0
2021-05-13 13:55:00,87.87,87.87,87.73,87.75,1609.0,87.87,87.87,87.73,87.75,1609.0
2021-05-13 14:00:00,87.7,87.98,87.7,87.96,6226.0,87.7,87.98,87.7,87.96,6226.0
2021-05-13 14:05:00,87.97,88.11,87.95,88.07,6465.0,87.97,88.11,87.95,88.07,6465.0
2021-05-13 14:10:00,88.08,88.17,88.08,88.15,2689.0,88.08,88.17,88.08,88.15,2689.0
2021-05-13 14:15:00,88.13,88.14,88.05,88.06,5017.0,88.13,88.14,88.05,88.06,5017.0
2021-05-13 14:20:00,88.07,88.21,88.07,88.17,5709.0,88.07,88.21,88.07,88.17,5709.0
2021-05-13 14:25:00,88.18,88.18,88.08,88.15,4227.0,88.18,88.18,88.08,88.15,4227.0
2021-05-13 14:30:00,88.13,88.18,88.08,88.11,6386.0,88.13,88.18,88.08,88.11,6386.0
2021-05-13 14:35:00,88.18,88.27,88.17,88.27,8913.0,88.18,88.27,88.17,88.27,8913.0
2021-05-13 14:40:00,88.25,88.33,88.21,88.3,5676.0,88.25,88.33,88.21,88.3,5676.0
2021-05-13 14:45:00,88.3,88.31,88.21,88.26,8426.0,88.3,88.31,88.21,88.26,8426.0
2021-05-13 14:50:00,88.27,88.3,88.19,88.3,5688.0,88.27,88.3,88.19,88.3,5688.0
2021-05-13 14:55:00,88.29,88.36,88.25,88.31,7346.0,88.29,88.36,88.25,88.31,7346.0
2021-05-13 15:00:00,88.3,88.38,88.24,88.24,8259.0,88.3,88.38,88.24,88.24,8259.0
2021-05-13 15:05:00,88.25,88.34,88.25,88.32,9340.0,88.25,88.34,88.25,88.32,9340.0
2021-05-13 15:10:00,88.33,88.33,88.12,88.14,5762.0,88.33,88.33,88.12,88.14,5762.0
2021-05-13 15:15:00,88.16,88.24,88.08,88.08,6592.0,88.16,88.24,88.08,88.08,6592.0
2021-05-13 15:20:00,88.09,88.17,88.06,88.08,10264.0,88.09,88.17,88.06,88.08,10264.0
2021-05-13 15:25:00,88.09,88.24,88.09,88.24,10077.0,88.09,88.24,88.09,88.24,10077.0
2021-05-13 15:30:00,88.23,88.29,88.21,88.28,11507.0,88.23,88.29,88.21,88.28,11507.0
2021-05-13 15:35:00,88.28,88.36,88.25,88.36,14423.0,88.28,88.36,88.25,88.36,14423.0
2021-05-13 15:40:00,88.34,88.38,88.26,88.35,15591.0,88.34,88.38,88.26,88.35,15591.0
2021-05-13 15:45:00,88.36,88.4,88.29,88.3,14843.0,88.36,88.4,88.29,88.3,14843.0
2021-05-13 15:50:00,88.32,88.32,88.1,88.13,26196.0,88.32,88.32,88.1,88.13,26196.0
2021-05-13 15:55:00,88.13,88.14,87.93,87.94,50538.0,88.13,88.14,87.93,87.94,50538.0
2021-05-14 09:30:00,88.3,88.62,88.05,88.28,48527.0,88.3,88.62,88.05,88.28,48527.0
2021-05-14 09:35:00,88.31,88.38,88.01,88.31,12082.0,88.31,88.38,88.01,88.31,12082.0
2021-05-14 09:40:00,88.31,88.62,88.31,88.53,14577.0,88.31,88.62,88.31,88.53,14577.0
2021-05-14 09:45:00,88.63,88.69,88.54,88.65,6946.0,88.63,88.69,88.54,88.65,6946.0
2021-05-14 09:50:00,88.63,88.74,88.63,88.69,8757.0,88.63,88.74,88.63,88.69,8757.0
2021-05-14 09:55:00,88.71,89.23,88.69,89.2,10207.0,88.71,89.23,88.69,89.2,10207.0
2021-05-14 10:00:00,89.13,89.18,88.92,89.16,14581.0,89.13,89.18,88.92,89.16,14581.0
2021-05-14 10:05:00,89.15,89.31,89.1,89.31,24985.0,89.15,89.31,89.1,89.31,24985.0
2021-05-14 10:10:00,89.36,89.41,89.29,89.35,14991.0,89.36,89.41,89.29,89.35,14991.0
2021-05-14 10:15:00,89.32,89.52,89.2,89.51,13653.0,89.32,89.52,89.2,89.51,13653.0
2021-05-14 10:20:00,89.5,89.55,89.4,89.43,18466.0,89.5,89.55,89.4,89.43,18466.0
2021-05-14 10:25:00,89.43,89.68,89.4,89.46,38043.0,89.43,89.68,89.4,89.46,38043.0
2021-05-14 10:30:00,89.46,89.61,89.23,89.52,28925.0,89.46,89.61,89.23,89.52,28925.0
2021-05-14 10:35:00,89.51,89.61,89.47,89.56,19457.0,89.51,89.61,89.47,89.56,19457.0
2021-05-14 10:40:00,89.58,89.69,89.52,89.61,28481.0,89.58,89.69,89.52,89.61,28481.0
2021-05-14 10:45:00,89.59,89.64,89.54,89.63,9811.0,89.59,89.64,89.54,89.63,9811.0
2021-05-14 10:50:00,89.65,89.69,89.54,89.64,10743.0,89.65,89.69,89.54,89.64,10743.0
2021-05-14 10:55:00,89.63,89.72,89.6,89.65,14412.0,89.63,89.72,89.6,89.65,14412.0
2021-05-14 11:00:00,89.64,89.78,89.62,89.78,12418.0,89.64,89.78,89.62,89.78,12418.0
2021-05-14 11:05:00,89.78,89.78,89.66,89.66,10111.0,89.78,89.78,89.66,89.66,10111.0
2021-05-14 11:10:00,89.69,89.81,89.69,89.73,11265.0,89.69,89.81,89.69,89.73,11265.0
2021-05-14 11:15:00,89.77,89.89,89.72,89.74,10797.0,89.77,89.89,89.72,89.74,10797.0
2021-05-14 11:20:00,89.77,89.87,89.7,89.75,9840.0,89.77,89.87,89.7,89.75,9840.0
2021-05-14 11:25:00,89.71,89.74,89.65,89.68,6316.0,89.71,89.74,89.65,89.68,6316.0
2021-05-14 11:30:00,89.67,89.67,89.55,89.62,7636.0,89.67,89.67,89.55,89.62,7636.0
2021-05-14 11:35:00,89.66,89.69,89.56,89.64,6281.0,89.66,89.69,89.56,89.64,6281.0
2021-05-14 11:40:00,89.67,89.73,89.65,89.68,5844.0,89.67,89.73,89.65,89.68,5844.0
2021-05-14 11:45:00,89.69,89.69,89.62,89.64,6233.0,89.69,89.69,89.62,89.64,6233.0
2021-05-14 11:50:00,89.63,89.63,89.49,89.56,8730.0,89.63,89.63,89.49,89.56,8730.0
2021-05-14 11:55:00,89.58,89.63,89.48,89.48,5033.0,89.58,89.63,89.48,89.48,5033.0
2021-05-14 12:00:00,89.51,89.62,89.48,89.57,4278.0,89.51,89.62,89.48,89.57,4278.0
2021-05-14 12:05:00,89.59,89.64,89.56,89.64,3378.0,89.59,89.64,89.56,89.64,3378.0
2021-05-14 12:10:00,89.64,89.72,89.63,89.72,2747.0,89.64,89.72,89.63,89.72,2747.0
2021-05-14 12:15:00,89.75,89.94,89.75,89.92,19749.0,89.75,89.94,89.75,89.92,19749.0
2021-05-14 12:20:00,89.92,89.93,89.73,89.77,41797.0,89.92,89.93,89.73,89.77,41797.0
2021-05-14 12:25:00,89.75,89.85,89.71,89.84,7156.0,89.75,89.85,89.71,89.84,7156.0
2021-05-14 12:30:00,89.85,89.89,89.74,89.75,17640.0,89.85,89.89,89.74,89.75,17640.0
2021-05-14 12:35:00,89.75,89.75,89.63,89.65,10604.0,89.75,89.75,89.63,89.65,10604.0
2021-05-14 12:40:00,89.66,89.66,89.59,89.59,4704.0,89.66,89.66,89.59,89.59,4704.0
2021-05-14 12:45:00,89.6,89.67,89.6,89.64,5677.0,89.6,89.67,89.6,89.64,5677.0
2021-05-14 12:50:00,89.65,89.66,89.6,89.64,4968.0,89.65,89.66,89.6,89.64,4968.0
2021-05-14 12:55:00,89.63,89.64,89.57,89.58,8985.0,89.63,89.64,89.57,89.58,8985.0
2021-05-14 13:00:00,89.6,89.7,89.6,89.67,8795.0,89.6,89.7,89.6,89.67,8795.0
2021-05-14 13:05:00,89.67,89.73,89.58,89.6,8273.0,89.67,89.73,89.58,89.6,8273.0
2021-05-14 13:10:00,89.6,89.62,89.55,89.56,7124.0,89.6,89.62,89.55,89.56,7124.0
2021-05-14 13:15:00,89.57,89.59,89.53,89.54,6792.0,89.57,89.59,89.53,89.54,6792.0
2021-05-14 13:20:00,89.55,89.56,89.47,89.5,9271.0,89.55,89.56,89.47,89.5,9271.0
2021-05-14 13:25:00,89.5,89.68,89.48,89.65,59535.0,89.5,89.68,89.48,89.65,59535.0
2021-05-14 13:30:00,89.65,89.81,89.64,89.79,22106.0,89.65,89.81,89.64,89.79,22106.0
2021-05-14 13:35:00,89.81,89.82,89.71,89.8,11027.0,89.81,89.82,89.71,89.8,11027.0
2021-05-14 13:40:00,89.78,89.93,89.78,89.91,18617.0,89.78,89.93,89.78,89.91,18617.0
2021-05-14 13:45:00,89.89,89.93,89.86,89.92,19806.0,89.89,89.93,89.86,89.92,19806.0
2021-05-14 13:50:00,89.93,89.93,89.83,89.85,19357.0,89.93,89.93,89.83,89.85,19357.0
2021-05-14 13:55:00,89.89,89.91,89.76,89.78,24699.0,89.89,89.91,89.76,89.78,24699.0
2021-05-14 14:00:00,89.78,89.8,89.54,89.57,33765.0,89.78,89.8,89.54,89.57,33765.0
2021-05-14 14:05:00,89.57,89.72,89.57,89.65,30483.0,89.57,89.72,89.57,89.65,30483.0
2021-05-14 14:10:00,89.66,89.73,89.59,89.67,18348.0,89.66,89.73,89.59,89.67,18348.0
2021-05-14 14:15:00,89.67,89.69,89.58,89.58,24502.0,89.67,89.69,89.58,89.58,24502.0
2021-05-14 14:20:00,89.59,89.6,89.49,89.56,17662.0,89.59,89.6,89.49,89.56,17662.0
2021-05-14 14:25:00,89.57,89.62,89.55,89.61,15640.0,89.57,89.62,89.55,89.61,15640.0
2021-05-14 14:30:00,89.61,89.66,89.6,89.61,9719.0,89.61,89.66,89.6,89.61,9719.0
2021-05-14 14:35:00,89.61,89.67,89.59,89.59,11684.0,89.61,89.67,89.59,89.59,11684.0
2021-05-14 14:40:00,89.59,89.69,89.56,89.62,48418.0,89.59,89.69,89.56,89.62,48418.0
2021-05-14 14:45:00,89.62,89.64,89.54,89.6,11562.0,89.62,89.64,89.54,89.6,11562.0
2021-05-14 14:50:00,89.61,89.64,89.57,89.61,10459.0,89.61,89.64,89.57,89.61,10459.0
2021-05-14 14:55:00,89.62,89.63,89.55,89.61,19937.0,89.62,89.63,89.55,89.61,19937.0
2021-05-14 15:00:00,89.6,89.6,89.46,89.47,16951.0,89.6,89.6,89.46,89.47,16951.0
2021-05-14 15:05:00,89.47,89.5,89.41,89.45,15732.0,89.47,89.5,89.41,89.45,15732.0
2021-05-14 15:10:00,89.45,89.53,89.45,89.51,11910.0,89.45,89.53,89.45,89.51,11910.0
2021-05-14 15:15:00,89.51,89.56,89.44,89.44,16149.0,89.51,89.56,89.44,89.44,16149.0
2021-05-14 15:20:00,89.44,89.49,89.43,89.47,13283.0,89.44,89.49,89.43,89.47,13283.0
2021-05-14 15:25:00,89.45,89.5,89.44,89.5,14861.0,89.45,89.5,89.44,89.5,14861.0
2021-05-14 15:30:00,89.49,89.54,89.32,89.38,22990.0,89.49,89.54,89.32,89.38,22990.0
2021-05-14 15:35:00,89.38,89.39,89.29,89.32,13763.0,89.38,89.39,89.29,89.32,13763.0
2021-05-14 15:40:00,89.31,89.39,89.31,89.36,32231.0,89.31,89.39,89.31,89.36,32231.0
2021-05-14 15:45:00,89.37,89.71,89.34,89.67,77066.0,89.37,89.71,89.34,89.67,77066.0
2021-05-14 15:50:00,89.65,89.7,89.51,89.66,73949.0,89.65,89.7,89.51,89.66,73949.0
2021-05-14 15:55:00,89.65,89.65,89.47,89.48,108379.0,89.65,89.65,89.47,89.48,108379.0
2021-05-17 09:30:00,89.23,89.48,89.12,89.47,30112.0,89.23,89.48,89.12,89.47,30112.0
2021-05-17 09:35:00,89.47,89.7,89.41,89.7,3184.0,89.47,89.7,89.41,89.7,3184.0
2021-05-17 09:40:00,89.73,89.83,89.59,89.81,9179.0,89.73,89.83,89.59,89.81,9179.0
2021-05-17 09:45:00,89.85,89.92,89.75,89.8,10099.0,89.85,89.92,89.75,89.8,10099.0
2021-05-17 09:50:00,89.78,89.96,89.78,89.81,7313.0,89.78,89.96,89.78,89.81,7313.0
2021-05-17 09:55:00,89.76,89.95,89.76,89.93,4866.0,89.76,89.95,89.76,89.93,4866.0
2021-05-17 10:00:00,89.9,89.91,89.58,89.69,9172.0,89.9,89.91,89.58,89.69,9172.0
2021-05-17 10:05:00,89.69,89.76,89.64,89.64,7042.0,89.69,89.76,89.64,89.64,7042.0
2021-05-17 10:10:00,89.62,89.75,89.57,89.74,9626.0,89.62,89.75,89.57,89.74,9626.0
2021-05-17 10:15:00,89.66,89.8,89.61,89.79,6523.0,89.66,89.8,89.61,89.79,6523.0
2021-05-17 10:20:00,89.77,89.82,89.7,89.7,4493.0,89.77,89.82,89.7,89.7,4493.0
2021-05-17 10:25:00,89.7,89.74,89.49,89.49,7800.0,89.7,89.74,89.49,89.49,7800.0
2021-05-17 10:30:00,89.48,89.48,89.2,89.31,13508.0,89.48,89.48,89.2,89.31,13508.0
2021-05-17 10:35:00,89.31,89.53,89.31,89.44,8656.0,89.31,89.53,89.31,89.44,8656.0
2021-05-17 10:40:00,89.5,89.51,89.4,89.46,8474.0,89.5,89.51,89.4,89.46,8474.0
2021-05-17 10:45:00,89.48,89.5,89.33,89.39,8465.0,89.48,89.5,89.33,89.39,8465.0
2021-05-17 10:50:00,89.37,89.43,89.31,89.39,10109.0,89.37,89.43,89.31,89.39,10109.0
2021-05-17 10:55:00,89.37,89.5,89.37,89.44,8828.0,89.37,89.5,89.37,89.44,8828.0
2021-05-17 11:00:00,89.48,89.56,89.31,89.52,12727.0,89.48,89.56,89.31,89.52,12727.0
2021-05-17 11:05:00,89.55,89.65,89.52,89.52,10700.0,89.55,89.65,89.52,89.52,10700.0
2021-05-17 11:10:00,89.48,89.48,89.3,89.47,3651.0,89.48,89.48,89.3,89.47,3651.0
2021-05-17 11:15:00,89.42,89.42,89.27,89.3,5628.0,89.42,89.42,89.27,89.3,5628.0
2021-05-17 11:20:00,89.28,89.41,89.25,89.34,11326.0,89.28,89.41,89.25,89.34,11326.0
2021-05-17 11:25:00,89.34,89.45,89.33,89.42,7911.0,89.34,89.45,89.33,89.42,7911.0
2021-05-17 11:30:00,89.42,89.48,89.36,89.47,11947.0,89.42,89.48,89.36,89.47,11947.0
2021-05-17 11:35:00,89.46,89.53,89.41,89.5,10306.0,89.46,89.53,89.41,89.5,10306.0
2021-05-17 11:40:00,89.45,89.58,89.45,89.58,4197.0,89.45,89.58,89.45,89.58,4197.0
2021-05-17 11:45:00,89.53,89.61,89.52,89.57,3743.0,89.53,89.61,89.52,89.57,3743.0
2021-05-17 11:50:00,89.55,89.57,89.31,89.41,7664.0,89.55,89.57,89.31,89.41,7664.0
2021-05-17 11:55:00,89.39,89.5,89.38,89.48,10513.0,89.39,89.5,89.38,89.48,10513.0
2021-05-17 12:00:00,89.47,89.55,89.44,89.54,8753.0,89.47,89.55,89.44,89.54,8753.0
2021-05-17 12:05:00,89.53,89.59,89.47,89.47,16475.0,89.53,89.59,89.47,89.47,16475.0
2021-05-17 12:10:00,89.47,89.74,89.47,89.72,9153.0,89.47,89.74,89.47,89.72,9153.0
2021-05-17 12:15:00,89.69,89.85,89.67,89.82,9417.0,89.69,89.85,89.67,89.82,9417.0
2021-05-17 12:20:00,89.81,89.94,89.81,89.88,6826.0,89.81,89.94,89.81,89.88,6826.0
2021-05-17 12:25:00,89.87,89.89,89.82,89.83,5157.0,89.87,89.89,89.82,89.83,5157.0
2021-05-17 12:30:00,89.82,89.85,89.77,89.78,3694.0,89.82,89.85,89.77,89.78,3694.0
2021-05-17 12:35:00,89.76,89.82,89.71,89.82,16717.0,89.76,89.82,89.71,89.82,16717.0
2021-05-17 12:40:00,89.83,89.92,89.82,89.88,14100.0,89.83,89.92,89.82,89.88,14100.0
2021-05-17 12:45:00,89.89,89.92,89.84,89.84,6728.0,89.89,89.92,89.84,89.84,6728.0
2021-05-17 12:50:00,89.84,89.87,89.75,89.78,7339.0,89.84,89.87,89.75,89.78,7339.0
2021-05-17 12:55:00,89.77,89.79,89.74,89.76,8141.0,89.77,89.79,89.74,89.76,8141.0
2021-05-17 13:00:00,89.75,89.77,89.66,89.67,5823.0,89.75,89.77,89.66,89.67,5823.0
2021-05-17 13:05:00,89.68,89.68,89.56,89.58,4407.0,89.68,89.68,89.56,89.58,4407.0
2021-05-17 13:10:00,89.58,89.61,89.52,89.56,16927.0,89.58,89.61,89.52,89.56,16927.0
2021-05-17 13:15:00,89.54,89.67,89.52,89.66,9579.0,89.54,89.67,89.52,89.66,9579.0
2021-05-17 13:20:00,89.65,89.65,89.57,89.62,8077.0,89.65,89.65,89.57,89.62,8077.0
2021-05-17 13:25:00,89.58,89.6,89.53,89.56,7725.0,89.58,89.6,89.53,89.56,7725.0
2021-05-17 13:30:00,89.55,89.55,89.45,89.51,9917.0,89.55,89.55,89.45,89.51,9917.0
2021-05-17 13:35:00,89.5,89.63,89.49,89.57,8744.0,89.5,89.63,89.49,89.57,8744.0
2021-05-17 13:40:00,89.54,89.55,89.36,89.43,9275.0,89.54,89.55,89.36,89.43,9275.0
2021-05-17 13:45:00,89.44,89.54,89.43,89.5,5760.0,89.44,89.54,89.43,89.5,5760.0
2021-05-17 13:50:00,89.5,89.51,89.44,89.48,9666.0,89.5,89.51,89.44,89.48,9666.0
2021-05-17 13:55:00,89.47,89.54,89.45,89.53,8768.0,89.47,89.54,89.45,89.53,8768.0
2021-05-17 14:00:00,89.52,89.53,89.46,89.51,9400.0,89.52,89.53,89.46,89.51,9400.0
2021-05-17 14:05:00,89.51,89.65,89.5,89.6,7312.0,89.51,89.65,89.5,89.6,7312.0
2021-05-17 14:10:00,89.63,89.63,89.58,89.58,10015.0,89.63,89.63,89.58,89.58,10015.0
2021-05-17 14:15:00,89.57,89.63,89.55,89.62,9010.0,89.57,89.63,89.55,89.62,9010.0
2021-05-17 14:20:00,89.61,89.62,89.55,89.6,7910.0,89.61,89.62,89.55,89.6,7910.0
2021-05-17 14:25:00,89.61,89.7,89.6,89.68,10856.0,89.61,89.7,89.6,89.68,10856.0
2021-05-17 14:30:00,89.68,89.8,89.68,89.79,10838.0,89.68,89.8,89.68,89.79,10838.0
2021-05-17 14:35:00,89.8,89.81,89.68,89.71,14737.0,89.8,89.81,89.68,89.71,14737.0
2021-05-17 14:40:00,89.72,89.74,89.3,89.57,1047823.0,89.72,89.74,89.3,89.57,1047823.0
2021-05-17 14:45:00,89.53,89.55,89.3,89.4,127279.0,89.53,89.55,89.3,89.4,127279.0
2021-05-17 14:50:00,89.4,89.54,89.39,89.53,18501.0,89.4,89.54,89.39,89.53,18501.0
2021-05-17 14:55:00,89.56,89.63,89.54,89.59,14317.0,89.56,89.63,89.54,89.59,14317.0
2021-05-17 15:00:00,89.58,89.76,89.56,89.76,24314.0,89.58,89.76,89.56,89.76,24314.0
2021-05-17 15:05:00,89.76,89.82,89.72,89.8,11685.0,89.76,89.82,89.72,89.8,11685.0
2021-05-17 15:10:00,89.79,89.89,89.79,89.87,10835.0,89.79,89.89,89.79,89.87,10835.0
2021-05-17 15:15:00,89.86,89.89,89.81,89.85,17222.0,89.86,89.89,89.81,89.85,17222.0
2021-05-17 15:20:00,89.84,89.9,89.8,89.8,15621.0,89.84,89.9,89.8,89.8,15621.0
2021-05-17 15:25:00,89.8,89.92,89.78,89.89,22483.0,89.8,89.92,89.78,89.89,22483.0
2021-05-17 15:30:00,89.9,89.92,89.84,89.9,22477.0,89.9,89.92,89.84,89.9,22477.0
2021-05-17 15:35:00,89.91,89.99,89.82,89.96,24193.0,89.91,89.99,89.82,89.96,24193.0
2021-05-17 15:40:00,89.97,90.14,89.97,90.11,32031.0,89.97,90.14,89.97,90.11,32031.0
2021-05-17 15:45:00,90.11,90.21,90.09,90.1,41158.0,90.11,90.21,90.09,90.1,41158.0
2021-05-17 15:50:00,90.12,90.21,89.97,89.98,62459.0,90.12,90.21,89.97,89.98,62459.0
2021-05-17 15:55:00,89.98,90.01,89.82,89.84,218039.0,89.98,90.01,89.82,89.84,218039.0
2021-05-18 09:30:00,90.25,90.3,89.61,89.95,38553.0,90.25,90.3,89.61,89.95,38553.0
2021-05-18 09:35:00,89.87,89.98,89.72,89.98,7062.0,89.87,89.98,89.72,89.98,7062.0
2021-05-18 09:40:00,90.02,90.13,89.73,89.78,16663.0,90.02,90.13,89.73,89.78,16663.0
2021-05-18 09:45:00,89.85,90.0,89.79,89.79,8662.0,89.85,90.0,89.79,89.79,8662.0
2021-05-18 09:50:00,89.79,89.92,89.73,89.91,8892.0,89.79,89.92,89.73,89.91,8892.0
2021-05-18 09:55:00,89.78,89.92,89.69,89.88,9274.0,89.78,89.92,89.69,89.88,9274.0
2021-05-18 10:00:00,89.86,89.99,89.83,89.96,25631.0,89.86,89.99,89.83,89.96,25631.0
2021-05-18 10:05:00,89.94,89.94,89.78,89.78,11922.0,89.94,89.94,89.78,89.78,11922.0
2021-05-18 10:10:00,89.77,89.88,89.75,89.8,13245.0,89.77,89.88,89.75,89.8,13245.0
2021-05-18 10:15:00,89.83,90.21,89.83,90.18,8060.0,89.83,90.21,89.83,90.18,8060.0
2021-05-18 10:20:00,90.18,90.29,90.15,90.19,8398.0,90.18,90.29,90.15,90.19,8398.0
2021-05-18 10:25:00,90.23,90.4,90.2,90.4,6224.0,90.23,90.4,90.2,90.4,6224.0
2021-05-18 10:30:00,90.38,90.49,90.35,90.41,8967.0,90.38,90.49,90.35,90.41,8967.0
2021-05-18 10:35:00,90.43,90.43,90.31,90.36,9350.0,90.43,90.43,90.31,90.36,9350.0
2021-05-18 10:40:00,90.37,90.38,90.24,90.25,12299.0,90.37,90.38,90.24,90.25,12299.0
2021-05-18 10:45:00,90.27,90.49,90.27,90.49,10769.0,90.27,90.49,90.27,90.49,10769.0
2021-05-18 10:50:00,90.49,90.53,90.43,90.45,8250.0,90.49,90.53,90.43,90.45,8250.0
2021-05-18 10:55:00,90.42,90.44,90.32,90.33,6828.0,90.42,90.44,90.32,90.33,6828.0
2021-05-18 11:00:00,90.34,90.53,90.32,90.53,9812.0,90.34,90.53,90.32,90.53,9812.0
2021-05-18 11:05:00,90.51,90.52,90.39,90.39,4980.0,90.51,90.52,90.39,90.39,4980.0
2021-05-18 11:10:00,90.41,90.51,90.39,90.44,19426.0,90.41,90.51,90.39,90.44,19426.0
2021-05-18 11:15:00,90.43,90.54,90.43,90.54,7299.0,90.43,90.54,90.43,90.54,7299.0
2021-05-18 11:20:00,90.55,90.62,90.5,90.62,5642.0,90.55,90.62,90.5,90.62,5642.0
2021-05-18 11:25:00,90.63,90.63,90.52,90.52,8620.0,90.63,90.63,90.52,90.52,8620.0
2021-05-18 11:30:00,90.51,90.54,90.36,90.36,6409.0,90.51,90.54,90.36,90.36,6409.0
2021-05-18 11:35:00,90.35,90.48,90.35,90.48,8119.0,90.35,90.48,90.35,90.48,8119.0
2021-05-18 11:40:00,90.47,90.51,90.42,90.49,7451.0,90.47,90.51,90.42,90.49,7451.0
2021-05-18 11:45:00,90.5,90.58,90.46,90.55,5893.0,90.5,90.58,90.46,90.55,5893.0
2021-05-18 11:50:00,90.56,90.56,90.47,90.51,7123.0,90.56,90.56,90.47,90.51,7123.0
2021-05-18 11:55:00,90.52,90.58,90.49,90.5,6953.0,90.52,90.58,90.49,90.5,6953.0
2021-05-18 12:00:00,90.5,90.59,90.5,90.59,4436.0,90.5,90.59,90.5,90.59,4436.0
2021-05-18 12:05:00,90.58,90.67,90.57,90.64,3599.0,90.58,90.67,90.57,90.64,3599.0
2021-05-18 12:10:00,90.65,90.75,90.61,90.74,8154.0,90.65,90.75,90.61,90.74,8154.0
2021-05-18 12:15:00,90.73,90.79,90.72,90.76,7758.0,90.73,90.79,90.72,90.76,7758.0
2021-05-18 12:20:00,90.76,90.84,90.76,90.81,7538.0,90.76,90.84,90.76,90.81,7538.0
2021-05-18 12:25:00,90.83,90.83,90.75,90.75,8509.0,90.83,90.83,90.75,90.75,8509.0
2021-05-18 12:30:00,90.78,90.79,90.74,90.75,4075.0,90.78,90.79,90.74,90.75,4075.0
2021-05-18 12:35:00,90.74,90.76,90.66,90.76,8631.0,90.74,90.76,90.66,90.76,8631.0
2021-05-18 12:40:00,90.77,90.8,90.74,90.76,7494.0,90.77,90.8,90.74,90.76,7494.0
2021-05-18 12:45:00,90.77,90.78,90.71,90.76,5352.0,90.77,90.78,90.71,90.76,5352.0
2021-05-18 12:50:00,90.77,90.83,90.76,90.82,4906.0,90.77,90.83,90.76,90.82,4906.0
2021-05-18 12:55:00,90.82,90.91,90.81,90.87,12651.0,90.82,90.91,90.81,90.87,12651.0
2021-05-18 13:00:00,90.86,91.03,90.86,90.99,17161.0,90.86,91.03,90.86,90.99,17161.0
2021-05-18 13:05:00,90.98,90.98,90.81,90.89,16296.0,90.98,90.98,90.81,90.89,16296.0
2021-05-18 13:10:00,90.91,91.0,90.88,90.99,8040.0,90.91,91.0,90.88,90.99,8040.0
2021-05-18 13:15:00,90.98,90.98,90.91,90.96,13055.0,90.98,90.98,90.91,90.96,13055.0
2021-05-18 13:20:00,90.96,91.04,90.93,91.01,10950.0,90.96,91.04,90.93,91.01,10950.0
2021-05-18 13:25:00,91.0,91.05,90.97,91.04,6686.0,91.0,91.05,90.97,91.04,6686.0
2021-05-18 13:30:00,91.05,91.06,90.97,91.03,13377.0,91.05,91.06,90.97,91.03,13377.0
2021-05-18 13:35:00,91.03,91.04,90.91,90.94,12444.0,91.03,91.04,90.91,90.94,12444.0
2021-05-18 13:40:00,90.96,91.0,90.92,90.95,10361.0,90.96,91.0,90.92,90.95,10361.0
2021-05-18 13:45:00,90.95,90.96,90.84,90.86,9357.0,90.95,90.96,90.84,90.86,9357.0
2021-05-18 13:50:00,90.86,90.91,90.84,90.91,5122.0,90.86,90.91,90.84,90.91,5122.0
2021-05-18 13:55:00,90.89,90.9,90.84,90.84,5712.0,90.89,90.9,90.84,90.84,5712.0
2021-05-18 14:00:00,90.81,90.86,90.78,90.8,9494.0,90.81,90.86,90.78,90.8,9494.0
2021-05-18 14:05:00,90.81,90.89,90.81,90.81,7021.0,90.81,90.89,90.81,90.81,7021.0
2021-05-18 14:10:00,90.81,90.88,90.76,90.88,12626.0,90.81,90.88,90.76,90.88,12626.0
2021-05-18 14:15:00,90.91,90.95,90.84,90.86,17357.0,90.91,90.95,90.84,90.86,17357.0
2021-05-18 14:20:00,90.86,90.91,90.77,90.77,13829.0,90.86,90.91,90.77,90.77,13829.0
2021-05-18 14:25:00,90.76,90.82,90.72,90.75,8952.0,90.76,90.82,90.72,90.75,8952.0
2021-05-18 14:30:00,90.75,90.79,90.57,90.57,11946.0,90.75,90.79,90.57,90.57,11946.0
2021-05-18 14:35:00,90.56,90.67,90.55,90.59,11350.0,90.56,90.67,90.55,90.59,11350.0
2021-05-18 14:40:00,90.57,90.61,90.49,90.59,7479.0,90.57,90.61,90.49,90.59,7479.0
2021-05-18 14:45:00,90.58,90.61,90.49,90.6,10282.0,90.58,90.61,90.49,90.6,10282.0
2021-05-18 14:50:00,90.58,90.68,90.51,90.51,9899.0,90.58,90.68,90.51,90.51,9899.0
2021-05-18 14:55:00,90.49,90.57,90.48,90.54,15749.0,90.49,90.57,90.48,90.54,15749.0
2021-05-18 15:00:00,90.54,90.54,90.47,90.47,8692.0,90.54,90.54,90.47,90.47,8692.0
2021-05-18 15:05:00,90.47,90.47,90.41,90.44,8913.0,90.47,90.47,90.41,90.44,8913.0
2021-05-18 15:10:00,90.44,90.47,90.36,90.38,8693.0,90.44,90.47,90.36,90.38,8693.0
2021-05-18 15:15:00,90.38,90.54,90.36,90.54,8618.0,90.38,90.54,90.36,90.54,8618.0
2021-05-18 15:20:00,90.53,90.57,90.5,90.55,8160.0,90.53,90.57,90.5,90.55,8160.0
2021-05-18 15:25:00,90.55,90.59,90.55,90.57,9261.0,90.55,90.59,90.55,90.57,9261.0
2021-05-18 15:30:00,90.57,90.67,90.56,90.66,13439.0,90.57,90.67,90.56,90.66,13439.0
2021-05-18 15:35:00,90.65,90.66,90.47,90.5,17388.0,90.65,90.66,90.47,90.5,17388.0
2021-05-18 15:40:00,90.5,90.54,90.43,90.43,21248.0,90.5,90.54,90.43,90.43,21248.0
2021-05-18 15:45:00,90.42,90.45,90.21,90.26,20436.0,90.42,90.45,90.21,90.26,20436.0
2021-05-18 15:50:00,90.21,90.25,90.15,90.19,38164.0,90.21,90.25,90.15,90.19,38164.0
2021-05-18 15:55:00,90.19,90.23,89.98,90.07,67020.0,90.19,90.23,89.98,90.07,67020.0
2021-05-19 09:30:00,89.18,89.73,88.96,89.73,49240.0,89.18,89.73,88.96,89.73,49240.0
2021-05-19 09:35:00,89.72,89.8,89.31,89.5,23072.0,89.72,89.8,89.31,89.5,23072.0
2021-05-19 09:40:00,89.42,89.76,89.19,89.75,9809.0,89.42,89.76,89.19,89.75,9809.0
2021-05-19 09:45:00,89.7,89.85,89.51,89.61,25573.0,89.7,89.85,89.51,89.61,25573.0
2021-05-19 09:50:00,89.55,89.59,89.45,89.47,14668.0,89.55,89.59,89.45,89.47,14668.0
2021-05-19 09:55:00,89.43,89.44,89.25,89.32,16998.0,89.43,89.44,89.25,89.32,16998.0
2021-05-19 10:00:00,89.36,89.36,89.11,89.17,10680.0,89.36,89.36,89.11,89.17,10680.0
2021-05-19 10:05:00,89.17,89.29,89.09,89.29,9698.0,89.17,89.29,89.09,89.29,9698.0
2021-05-19 10:10:00,89.25,89.39,89.25,89.31,15299.0,89.25,89.39,89.25,89.31,15299.0
2021-05-19 10:15:00,89.27,89.32,89.14,89.29,12628.0,89.27,89.32,89.14,89.29,12628.0
2021-05-19 10:20:00,89.28,89.34,89.16,89.29,12660.0,89.28,89.34,89.16,89.29,12660.0
2021-05-19 10:25:00,89.28,89.57,89.27,89.54,10474.0,89.28,89.57,89.27,89.54,10474.0
2021-05-19 10:30:00,89.57,89.75,89.52,89.57,14183.0,89.57,89.75,89.52,89.57,14183.0
2021-05-19 10:35:00,89.48,89.52,89.34,89.39,7477.0,89.48,89.52,89.34,89.39,7477.0
2021-05-19 10:40:00,89.36,89.43,89.26,89.43,16517.0,89.36,89.43,89.26,89.43,16517.0
2021-05-19 10:45:00,89.45,89.75,89.45,89.75,10054.0,89.45,89.75,89.45,89.75,10054.0
2021-05-19 10:50:00,89.67,89.91,89.66,89.83,11336.0,89.67,89.91,89.66,89.83,11336.0
2021-05-19 10:55:00,89.84,89.92,89.82,89.86,8394.0,89.84,89.92,89.82,89.86,8394.0
2021-05-19 11:00:00,89.8,89.82,89.63,89.63,8802.0,89.8,89.82,89.63,89.63,8802.0
2021-05-19 11:05:00,89.62,89.85,89.62,89.85,6132.0,89.62,89.85,89.62,89.85,6132.0
2021-05-19 11:10:00,89.83,89.95,89.77,89.91,12979.0,89.83,89.95,89.77,89.91,12979.0
2021-05-19 11:15:00,89.93,89.94,89.67,89.69,7478.0,89.93,89.94,89.67,89.69,7478.0
2021-05-19 11:20:00,89.68,89.8,89.67,89.75,8030.0,89.68,89.8,89.67,89.75,8030.0
2021-05-19 11:25:00,89.73,89.75,89.64,89.67,10810.0,89.73,89.75,89.64,89.67,10810.0
2021-05-19 11:30:00,89.63,89.71,89.57,89.59,15374.0,89.63,89.71,89.57,89.59,15374.0
2021-05-19 11:35:00,89.56,89.64,89.5,89.62,16046.0,89.56,89.64,89.5,89.62,16046.0
2021-05-19 11:40:00,89.6,89.65,89.54,89.57,10952.0,89.6,89.65,89.54,89.57,10952.0
2021-05-19 11:45:00,89.59,89.7,89.55,89.7,14787.0,89.59,89.7,89.55,89.7,14787.0
2021-05-19 11:50:00,89.71,89.75,89.66,89.69,11552.0,89.71,89.75,89.66,89.69,11552.0
2021-05-19 11:55:00,89.71,89.86,89.71,89.8,4164.0,89.71,89.86,89.71,89.8,4164.0
2021-05-19 12:00:00,89.84,89.98,89.82,89.97,12717.0,89.84,89.98,89.82,89.97,12717.0
2021-05-19 12:05:00,89.95,90.01,89.92,89.98,11621.0,89.95,90.01,89.92,89.98,11621.0
2021-05-19 12:10:00,89.98,90.03,89.91,89.91,7496.0,89.98,90.03,89.91,89.91,7496.0
2021-05-19 12:15:00,89.93,90.05,89.93,90.02,5432.0,89.93,90.05,89.93,90.02,5432.0
2021-05-19 12:20:00,90.03,90.11,89.98,90.07,14729.0,90.03,90.11,89.98,90.07,14729.0
2021-05-19 12:25:00,90.07,90.1,90.03,90.06,9354.0,90.07,90.1,90.03,90.06,9354.0
2021-05-19 12:30:00,90.06,90.13,90.04,90.1,7853.0,90.06,90.13,90.04,90.1,7853.0
2021-05-19 12:35:00,90.12,90.14,90.03,90.03,8442.0,90.12,90.14,90.03,90.03,8442.0
2021-05-19 12:40:00,90.02,90.09,89.99,90.03,5648.0,90.02,90.09,89.99,90.03,5648.0
2021-05-19 12:45:00,90.05,90.15,90.05,90.11,7945.0,90.05,90.15,90.05,90.11,7945.0
2021-05-19 12:50:00,90.11,90.11,90.05,90.09,2661.0,90.11,90.11,90.05,90.09,2661.0
2021-05-19 12:55:00,90.08,90.11,90.06,90.08,4633.0,90.08,90.11,90.06,90.08,4633.0
2021-05-19 13:00:00,90.09,90.18,90.08,90.15,4810.0,90.09,90.18,90.08,90.15,4810.0
2021-05-19 13:05:00,90.11,90.25,90.08,90.2,6116.0,90.11,90.25,90.08,90.2,6116.0
2021-05-19 13:10:00,90.23,90.4,90.22,90.39,37536.0,90.23,90.4,90.22,90.39,37536.0
2021-05-19 13:15:00,90.39,90.4,90.23,90.28,29529.0,90.39,90.4,90.23,90.28,29529.0
2021-05-19 13:20:00,90.3,90.31,90.15,90.15,6471.0,90.3,90.31,90.15,90.15,6471.0
2021-05-19 13:25:00,90.17,90.25,90.16,90.25,10049.0,90.17,90.25,90.16,90.25,10049.0
2021-05-19 13:30:00,90.25,90.25,90.09,90.09,6394.0,90.25,90.25,90.09,90.09,6394.0
2021-05-19 13:35:00,90.07,90.07,89.99,90.07,6183.0,90.07,90.07,89.99,90.07,6183.0
2021-05-19 13:40:00,90.09,90.13,90.07,90.09,9568.0,90.09,90.13,90.07,90.09,9568.0
2021-05-19 13:45:00,90.1,90.16,90.1,90.16,5620.0,90.1,90.16,90.1,90.16,5620.0
2021-05-19 13:50:00,90.17,90.19,90.14,90.15,6706.0,90.17,90.19,90.14,90.15,6706.0
2021-05-19 13:55:00,90.16,90.17,90.1,90.13,8300.0,90.16,90.17,90.1,90.13,8300.0
2021-05-19 14:00:00,90.09,90.18,89.89,89.92,22450.0,90.09,90.18,89.89,89.92,22450.0
2021-05-19 14:05:00,89.95,90.0,89.81,89.97,72505.0,89.95,90.0,89.81,89.97,72505.0
2021-05-19 14:10:00,89.93,90.01,89.85,89.99,15261.0,89.93,90.01,89.85,89.99,15261.0
2021-05-19 14:15:00,89.98,90.07,89.89,90.06,31953.0,89.98,90.07,89.89,90.06,31953.0
2021-05-19 14:20:00,90.06,90.5,90.05,90.42,10421.0,90.06,90.5,90.05,90.42,10421.0
2021-05-19 14:25:00,90.39,90.4,90.31,90.34,4706.0,90.39,90.4,90.31,90.34,4706.0
2021-05-19 14:30:00,90.37,90.44,90.22,90.24,10234.0,90.37,90.44,90.22,90.24,10234.0
2021-05-19 14:35:00,90.19,90.29,90.04,90.07,10088.0,90.19,90.29,90.04,90.07,10088.0
2021-05-19 14:40:00,90.09,90.14,90.01,90.07,9074.0,90.09,90.14,90.01,90.07,9074.0
2021-05-19 14:45:00,90.07,90.07,89.97,90.03,6099.0,90.07,90.07,89.97,90.03,6099.0
2021-05-19 14:50:00,90.04,90.09,90.0,90.05,7308.0,90.04,90.09,90.0,90.05,7308.0
2021-05-19 14:55:00,90.1,90.38,90.06,90.34,50001.0,90.1,90.38,90.06,90.34,50001.0
2021-05-19 15:00:00,90.34,90.35,89.98,90.01,41082.0,90.34,90.35,89.98,90.01,41082.0
2021-05-19 15:05:00,90.02,90.26,90.01,90.26,6169.0,90.02,90.26,90.01,90.26,6169.0
2021-05-19 15:10:00,90.24,90.33,90.21,90.28,8053.0,90.24,90.33,90.21,90.28,8053.0
2021-05-19 15:15:00,90.29,90.35,90.27,90.27,14825.0,90.29,90.35,90.27,90.27,14825.0
2021-05-19 15:20:00,90.3,90.37,90.21,90.34,14499.0,90.3,90.37,90.21,90.34,14499.0
2021-05-19 15:25:00,90.37,90.45,90.3,90.44,13968.0,90.37,90.45,90.3,90.44,13968.0
2021-05-19 15:30:00,90.43,90.43,90.31,90.38,34765.0,90.43,90.43,90.31,90.38,34765.0
2021-05-19 15:35:00,90.39,90.53,90.37,90.51,34342.0,90.39,90.53,90.37,90.51,34342.0
2021-05-19 15:40:00,90.5,90.52,90.35,90.36,30918.0,90.5,90.52,90.35,90.36,30918.0
2021-05-19 15:45:00,90.36,90.41,90.29,90.37,27775.0,90.36,90.41,90.29,90.37,27775.0
2021-05-19 15:50:00,90.38,90.53,90.27,90.48,60426.0,90.38,90.53,90.27,90.48,60426.0
2021-05-19 15:55:00,90.47,90.7,90.44,90.69,115422.0,90.47,90.7,90.44,90.69,115422.0
2021-05-20 09:30:00,91.02,92.11,91.02,92.06,71169.0,91.02,92.11,91.02,92.06,71169.0
2021-05-20 09:35:00,92.09,92.68,92.06,92.56,54110.0,92.09,92.68,92.06,92.56,54110.0
2021-05-20 09:40:00,92.56,92.89,92.56,92.7,51040.0,92.56,92.89,92.56,92.7,51040.0
2021-05-20 09:45:00,92.69,92.88,92.63,92.88,17933.0,92.69,92.88,92.63,92.88,17933.0
2021-05-20 09:50:00,92.81,92.86,92.61,92.72,29000.0,92.81,92.86,92.61,92.72,29000.0
2021-05-20 09:55:00,92.75,92.78,92.35,92.55,21476.0,92.75,92.78,92.35,92.55,21476.0
2021-05-20 10:00:00,92.57,92.91,92.55,92.86,23294.0,92.57,92.91,92.55,92.86,23294.0
2021-05-20 10:05:00,92.9,92.9,92.42,92.43,20504.0,92.9,92.9,92.42,92.43,20504.0
2021-05-20 10:10:00,92.42,92.6,92.42,92.58,17902.0,92.42,92.6,92.42,92.58,17902.0
2021-05-20 10:15:00,92.58,92.84,92.57,92.77,17101.0,92.58,92.84,92.57,92.77,17101.0
2021-05-20 10:20:00,92.76,92.88,92.74,92.84,12519.0,92.76,92.88,92.74,92.84,12519.0
2021-05-20 10:25:00,92.86,93.03,92.77,93.0,25920.0,92.86,93.03,92.77,93.0,25920.0
2021-05-20 10:30:00,93.0,93.12,92.92,92.92,14901.0,93.0,93.12,92.92,92.92,14901.0
2021-05-20 10:35:00,92.9,92.91,92.76,92.84,9439.0,92.9,92.91,92.76,92.84,9439.0
2021-05-20 10:40:00,92.84,92.87,92.71,92.72,11607.0,92.84,92.87,92.71,92.72,11607.0
2021-05-20 10:45:00,92.71,92.85,92.7,92.79,10847.0,92.71,92.85,92.7,92.79,10847.0
2021-05-20 10:50:00,92.81,92.89,92.78,92.78,16614.0,92.81,92.89,92.78,92.78,16614.0
2021-05-20 10:55:00,92.78,92.88,92.78,92.84,11785.0,92.78,92.88,92.78,92.84,11785.0
2021-05-20 11:00:00,92.87,92.87,92.72,92.81,20004.0,92.87,92.87,92.72,92.81,20004.0
2021-05-20 11:05:00,92.83,92.92,92.83,92.88,8460.0,92.83,92.92,92.83,92.88,8460.0
2021-05-20 11:10:00,92.87,92.92,92.82,92.89,6501.0,92.87,92.92,92.82,92.89,6501.0
2021-05-20 11:15:00,92.9,93.02,92.89,93.0,5116.0,92.9,93.02,92.89,93.0,5116.0
2021-05-20 11:20:00,93.02,93.09,92.99,93.02,7363.0,93.02,93.09,92.99,93.02,7363.0
2021-05-20 11:25:00,93.02,93.19,92.97,93.17,11953.0,93.02,93.19,92.97,93.17,11953.0
2021-05-20 11:30:00,93.17,93.27,93.13,93.13,16928.0,93.17,93.27,93.13,93.13,16928.0
2021-05-20 11:35:00,93.13,93.2,93.13,93.19,11702.0,93.13,93.2,93.13,93.19,11702.0
2021-05-20 11:40:00,93.21,93.26,93.2,93.24,17292.0,93.21,93.26,93.2,93.24,17292.0
2021-05-20 11:45:00,93.24,93.25,93.15,93.16,17061.0,93.24,93.25,93.15,93.16,17061.0
2021-05-20 11:50:00,93.19,93.23,93.07,93.16,18551.0,93.19,93.23,93.07,93.16,18551.0
2021-05-20 11:55:00,93.15,93.22,93.14,93.18,18066.0,93.15,93.22,93.14,93.18,18066.0
2021-05-20 12:00:00,93.16,93.18,92.99,93.08,16646.0,93.16,93.18,92.99,93.08,16646.0
2021-05-20 12:05:00,93.07,93.13,93.0,93.13,6270.0,93.07,93.13,93.0,93.13,6270.0
2021-05-20 12:10:00,93.15,93.22,93.06,93.17,10411.0,93.15,93.22,93.06,93.17,10411.0
2021-05-20 12:15:00,93.19,93.22,93.09,93.14,15952.0,93.19,93.22,93.09,93.14,15952.0
2021-05-20 12:20:00,93.15,93.2,93.09,93.09,11641.0,93.15,93.2,93.09,93.09,11641.0
2021-05-20 12:25:00,93.11,93.24,93.11,93.21,17020.0,93.11,93.24,93.11,93.21,17020.0
2021-05-20 12:30:00,93.25,93.27,93.04,93.04,13067.0,93.25,93.27,93.04,93.04,13067.0
2021-05-20 12:35:00,93.04,93.04,92.86,92.92,12139.0,93.04,93.04,92.86,92.92,12139.0
2021-05-20 12:40:00,92.92,92.95,92.86,92.88,15947.0,92.92,92.95,92.86,92.88,15947.0
2021-05-20 12:45:00,92.87,93.05,92.86,93.04,17337.0,92.87,93.05,92.86,93.04,17337.0
2021-05-20 12:50:00,93.05,93.11,92.98,93.11,11066.0,93.05,93.11,92.98,93.11,11066.0
2021-05-20 12:55:00,93.11,93.18,93.09,93.18,12464.0,93.11,93.18,93.09,93.18,12464.0
2021-05-20 13:00:00,93.17,93.17,93.01,93.02,12332.0,93.17,93.17,93.01,93.02,12332.0
2021-05-20 13:05:00,93.02,93.09,92.98,93.07,11377.0,93.02,93.09,92.98,93.07,11377.0
2021-05-20 13:10:00,93.07,93.08,93.0,93.02,8503.0,93.07,93.08,93.0,93.02,8503.0
2021-05-20 13:15:00,93.03,93.12,92.99,93.11,12719.0,93.03,93.12,92.99,93.11,12719.0
2021-05-20 13:20:00,93.09,93.11,93.04,93.08,8695.0,93.09,93.11,93.04,93.08,8695.0
2021-05-20 13:25:00,93.06,93.08,93.02,93.04,4689.0,93.06,93.08,93.02,93.04,4689.0
2021-05-20 13:30:00,93.03,93.1,93.03,93.07,7795.0,93.03,93.1,93.03,93.07,7795.0
2021-05-20 13:35:00,93.05,93.07,93.01,93.02,6387.0,93.05,93.07,93.01,93.02,6387.0
2021-05-20 13:40:00,93.02,93.11,93.01,93.11,5912.0,93.02,93.11,93.01,93.11,5912.0
2021-05-20 13:45:00,93.08,93.13,93.05,93.1,7303.0,93.08,93.13,93.05,93.1,7303.0
2021-05-20 13:50:00,93.08,93.09,92.87,92.98,8417.0,93.08,93.09,92.87,92.98,8417.0
2021-05-20 13:55:00,92.95,93.0,92.9,92.98,6060.0,92.95,93.0,92.9,92.98,6060.0
2021-05-20 14:00:00,92.99,93.03,92.96,93.0,9552.0,92.99,93.03,92.96,93.0,9552.0
2021-05-20 14:05:00,93.0,93.01,92.92,92.92,8540.0,93.0,93.01,92.92,92.92,8540.0
2021-05-20 14:10:00,92.93,92.93,92.82,92.87,8187.0,92.93,92.93,92.82,92.87,8187.0
2021-05-20 14:15:00,92.87,92.87,92.76,92.77,7591.0,92.87,92.87,92.76,92.77,7591.0
2021-05-20 14:20:00,92.78,92.78,92.73,92.77,5427.0,92.78,92.78,92.73,92.77,5427.0
2021-05-20 14:25:00,92.77,92.85,92.74,92.81,13438.0,92.77,92.85,92.74,92.81,13438.0
2021-05-20 14:30:00,92.84,92.87,92.72,92.73,9454.0,92.84,92.87,92.72,92.73,9454.0
2021-05-20 14:35:00,92.76,92.85,92.73,92.84,3785.0,92.76,92.85,92.73,92.84,3785.0
2021-05-20 14:40:00,92.84,92.86,92.82,92.84,10423.0,92.84,92.86,92.82,92.84,10423.0
2021-05-20 14:45:00,92.86,92.92,92.79,92.89,10108.0,92.86,92.92,92.79,92.89,10108.0
2021-05-20 14:50:00,92.87,92.91,92.83,92.9,9137.0,92.87,92.91,92.83,92.9,9137.0
2021-05-20 14:55:00,92.9,92.93,92.82,92.86,8744.0,92.9,92.93,92.82,92.86,8744.0
2021-05-20 15:00:00,92.86,92.88,92.77,92.83,11997.0,92.86,92.88,92.77,92.83,11997.0
2021-05-20 15:05:00,92.84,92.85,92.78,92.79,13000.0,92.84,92.85,92.78,92.79,13000.0
2021-05-20 15:10:00,92.8,92.93,92.78,92.85,16804.0,92.8,92.93,92.78,92.85,16804.0
2021-05-20 15:15:00,92.85,92.91,92.81,92.89,21811.0,92.85,92.91,92.81,92.89,21811.0
2021-05-20 15:20:00,92.9,93.04,92.89,93.02,21277.0,92.9,93.04,92.89,93.02,21277.0
2021-05-20 15:25:00,93.03,93.11,93.01,93.11,18738.0,93.03,93.11,93.01,93.11,18738.0
2021-05-20 15:30:00,93.1,93.1,93.01,93.08,32327.0,93.1,93.1,93.01,93.08,32327.0
2021-05-20 15:35:00,93.08,93.11,92.95,92.95,34723.0,93.08,93.11,92.95,92.95,34723.0
2021-05-20 15:40:00,92.95,92.96,92.81,92.88,36123.0,92.95,92.96,92.81,92.88,36123.0
2021-05-20 15:45:00,92.88,92.96,92.87,92.89,40902.0,92.88,92.96,92.87,92.89,40902.0
2021-05-20 15:50:00,92.88,92.9,92.75,92.88,61370.0,92.88,92.9,92.75,92.88,61370.0
2021-05-20 15:55:00,92.86,92.9,92.77,92.8,122909.0,92.86,92.9,92.77,92.8,122909.0
2021-05-21 09:30:00,93.13,94.22,93.13,93.73,117551.0,93.13,94.22,93.13,93.73,117551.0
2021-05-21 09:35:00,93.57,93.71,93.48,93.53,29936.0,93.57,93.71,93.48,93.53,29936.0
2021-05-21 09:40:00,93.52,93.72,93.5,93.5,18316.0,93.52,93.72,93.5,93.5,18316.0
2021-05-21 09:45:00,93.54,93.59,93.27,93.32,25623.0,93.54,93.59,93.27,93.32,25623.0
2021-05-21 09:50:00,93.28,93.55,93.24,93.53,12353.0,93.28,93.55,93.24,93.53,12353.0
2021-05-21 09:55:00,93.53,93.81,93.5,93.8,10834.0,93.53,93.81,93.5,93.8,10834.0
2021-05-21 10:00:00,93.9,93.97,93.81,93.91,15050.0,93.9,93.97,93.81,93.91,15050.0
2021-05-21 10:05:00,93.94,93.98,93.86,93.94,20149.0,93.94,93.98,93.86,93.94,20149.0
2021-05-21 10:10:00,93.95,94.02,93.93,93.95,12283.0,93.95,94.02,93.93,93.95,12283.0
2021-05-21 10:15:00,93.98,94.0,93.84,93.91,10888.0,93.98,94.0,93.84,93.91,10888.0
2021-05-21 10:20:00,93.89,94.01,93.84,93.99,9682.0,93.89,94.01,93.84,93.99,9682.0
2021-05-21 10:25:00,94.03,94.05,93.9,94.01,14582.0,94.03,94.05,93.9,94.01,14582.0
2021-05-21 10:30:00,93.96,94.11,93.96,94.06,9535.0,93.96,94.11,93.96,94.06,9535.0
2021-05-21 10:35:00,94.09,94.12,93.84,93.93,10793.0,94.09,94.12,93.84,93.93,10793.0
2021-05-21 10:40:00,93.92,94.04,93.89,93.97,25241.0,93.92,94.04,93.89,93.97,25241.0
2021-05-21 10:45:00,93.99,94.11,93.95,94.11,25722.0,93.99,94.11,93.95,94.11,25722.0
2021-05-21 10:50:00,94.11,94.26,94.09,94.22,37815.0,94.11,94.26,94.09,94.22,37815.0
2021-05-21 10:55:00,94.22,94.46,94.19,94.45,31401.0,94.22,94.46,94.19,94.45,31401.0
2021-05-21 11:00:00,94.47,94.53,94.41,94.43,36108.0,94.47,94.53,94.41,94.43,36108.0
2021-05-21 11:05:00,94.42,94.42,94.29,94.32,18100.0,94.42,94.42,94.29,94.32,18100.0
2021-05-21 11:10:00,94.33,94.41,94.26,94.39,15170.0,94.33,94.41,94.26,94.39,15170.0
2021-05-21 11:15:00,94.4,94.42,94.25,94.27,9935.0,94.4,94.42,94.25,94.27,9935.0
2021-05-21 11:20:00,94.27,94.46,94.26,94.45,11242.0,94.27,94.46,94.26,94.45,11242.0
2021-05-21 11:25:00,94.45,94.47,94.27,94.29,14664.0,94.45,94.47,94.27,94.29,14664.0
2021-05-21 11:30:00,94.26,94.38,94.22,94.34,14268.0,94.26,94.38,94.22,94.34,14268.0
2021-05-21 11:35:00,94.35,94.35,94.23,94.32,9759.0,94.35,94.35,94.23,94.32,9759.0
2021-05-21 11:40:00,94.33,94.34,94.23,94.27,13179.0,94.33,94.34,94.23,94.27,13179.0
2021-05-21 11:45:00,94.28,94.28,94.18,94.18,9895.0,94.28,94.28,94.18,94.18,9895.0
2021-05-21 11:50:00,94.17,94.25,94.08,94.11,19813.0,94.17,94.25,94.08,94.11,19813.0
2021-05-21 11:55:00,94.07,94.12,94.03,94.11,17925.0,94.07,94.12,94.03,94.11,17925.0
2021-05-21 12:00:00,94.11,94.35,94.1,94.35,21586.0,94.11,94.35,94.1,94.35,21586.0
2021-05-21 12:05:00,94.36,94.4,94.07,94.08,88762.0,94.36,94.4,94.07,94.08,88762.0
2021-05-21 12:10:00,94.09,94.27,94.09,94.23,28282.0,94.09,94.27,94.09,94.23,28282.0
2021-05-21 12:15:00,94.23,94.3,94.19,94.21,23469.0,94.23,94.3,94.19,94.21,23469.0
2021-05-21 12:20:00,94.22,94.29,94.17,94.26,25194.0,94.22,94.29,94.17,94.26,25194.0
2021-05-21 12:25:00,94.25,94.31,94.23,94.28,28716.0,94.25,94.31,94.23,94.28,28716.0
2021-05-21 12:30:00,94.3,94.36,94.3,94.32,16489.0,94.3,94.36,94.3,94.32,16489.0
2021-05-21 12:35:00,94.32,94.39,94.25,94.36,39749.0,94.32,94.39,94.25,94.36,39749.0
2021-05-21 12:40:00,94.36,94.48,94.36,94.44,32450.0,94.36,94.48,94.36,94.44,32450.0
2021-05-21 12:45:00,94.45,94.45,94.35,94.4,70449.0,94.45,94.45,94.35,94.4,70449.0
2021-05-21 12:50:00,94.39,94.43,94.11,94.11,85842.0,94.39,94.43,94.11,94.11,85842.0
2021-05-21 12:55:00,94.1,94.15,94.06,94.1,17498.0,94.1,94.15,94.06,94.1,17498.0
2021-05-21 13:00:00,94.04,94.09,93.96,94.02,22094.0,94.04,94.09,93.96,94.02,22094.0
2021-05-21 13:05:00,94.02,94.06,93.89,93.93,25838.0,94.02,94.06,93.89,93.93,25838.0
2021-05-21 13:10:00,93.92,93.96,93.79,93.8,26523.0,93.92,93.96,93.79,93.8,26523.0
2021-05-21 13:15:00,93.78,93.99,93.77,93.98,31104.0,93.78,93.99,93.77,93.98,31104.0
2021-05-21 13:20:00,93.97,94.06,93.92,93.99,28685.0,93.97,94.06,93.92,93.99,28685.0
2021-05-21 13:25:00,93.99,94.08,93.97,94.01,19459.0,93.99,94.08,93.97,94.01,19459.0
2021-05-21 13:30:00,94.02,94.26,94.01,94.25,17857.0,94.02,94.26,94.01,94.25,17857.0
2021-05-21 13:35:00,94.26,94.26,94.15,94.25,15955.0,94.26,94.26,94.15,94.25,15955.0
2021-05-21 13:40:00,94.25,94.25,94.13,94.14,12453.0,94.25,94.25,94.13,94.14,12453.0
2021-05-21 13:45:00,94.15,94.18,94.08,94.13,13848.0,94.15,94.18,94.08,94.13,13848.0
2021-05-21 13:50:00,94.15,94.15,94.02,94.09,17031.0,94.15,94.15,94.02,94.09,17031.0
2021-05-21 13:55:00,94.08,94.09,94.02,94.02,13725.0,94.08,94.09,94.02,94.02,13725.0
2021-05-21 14:00:00,94.04,94.18,93.99,94.15,36578.0,94.04,94.18,93.99,94.15,36578.0
2021-05-21 14:05:00,94.17,94.28,94.14,94.25,16212.0,94.17,94.28,94.14,94.25,16212.0
2021-05-21 14:10:00,94.26,94.36,94.24,94.33,21589.0,94.26,94.36,94.24,94.33,21589.0
2021-05-21 14:15:00,94.33,94.34,94.29,94.3,19812.0,94.33,94.34,94.29,94.3,19812.0
2021-05-21 14:20:00,94.3,94.34,94.28,94.33,25037.0,94.3,94.34,94.28,94.33,25037.0
2021-05-21 14:25:00,94.33,94.33,94.22,94.25,44601.0,94.33,94.33,94.22,94.25,44601.0
2021-05-21 14:30:00,94.26,94.3,94.24,94.27,18858.0,94.26,94.3,94.24,94.27,18858.0
2021-05-21 14:35:00,94.27,94.37,94.23,94.36,80780.0,94.27,94.37,94.23,94.36,80780.0
2021-05-21 14:40:00,94.34,94.41,94.34,94.41,31453.0,94.34,94.41,94.34,94.41,31453.0
2021-05-21 14:45:00,94.42,94.52,94.34,94.34,36719.0,94.42,94.52,94.34,94.34,36719.0
2021-05-21 14:50:00,94.35,94.44,94.29,94.34,31604.0,94.35,94.44,94.29,94.34,31604.0
2021-05-21 14:55:00,94.36,94.45,94.33,94.44,43842.0,94.36,94.45,94.33,94.44,43842.0
2021-05-21 15:00:00,94.45,94.48,94.41,94.44,35367.0,94.45,94.48,94.41,94.44,35367.0
2021-05-21 15:05:00,94.44,94.54,94.43,94.43,29544.0,94.44,94.54,94.43,94.43,29544.0
2021-05-21 15:10:00,94.39,94.49,94.37,94.38,24960.0,94.39,94.49,94.37,94.38,24960.0
2021-05-21 15:15:00,94.37,94.42,94.32,94.4,25290.0,94.37,94.42,94.32,94.4,25290.0
2021-05-21 15:20:00,94.4,94.61,94.39,94.6,42192.0,94.4,94.61,94.39,94.6,42192.0
2021-05-21 15:25:00,94.6,94.63,94.55,94.6,53364.0,94.6,94.63,94.55,94.6,53364.0
2021-05-21 15:30:00,94.61,94.63,94.59,94.59,50410.0,94.61,94.63,94.59,94.59,50410.0
2021-05-21 15:35:00,94.59,94.62,94.44,94.5,80924.0,94.59,94.62,94.44,94.5,80924.0
2021-05-21 15:40:00,94.49,94.54,94.36,94.37,77610.0,94.49,94.54,94.36,94.37,77610.0
2021-05-21 15:45:00,94.36,94.39,94.2,94.39,64248.0,94.36,94.39,94.2,94.39,64248.0
2021-05-21 15:50:00,94.38,94.54,94.3,94.38,128198.0,94.38,94.54,94.3,94.38,128198.0
2021-05-21 15:55:00,94.4,94.43,94.15,94.22,188170.0,94.4,94.43,94.15,94.22,188170.0
2021-05-24 09:30:00,95.0,95.7,95.0,95.13,96910.0,95.0,95.7,95.0,95.13,96910.0
2021-05-24 09:35:00,95.11,95.37,94.97,95.12,16165.0,95.11,95.37,94.97,95.12,16165.0
2021-05-24 09:40:00,95.12,95.19,94.93,95.04,15018.0,95.12,95.19,94.93,95.04,15018.0
2021-05-24 09:45:00,95.04,95.12,94.92,94.98,21155.0,95.04,95.12,94.92,94.98,21155.0
2021-05-24 09:50:00,94.99,95.34,94.95,95.31,23022.0,94.99,95.34,94.95,95.31,23022.0
2021-05-24 09:55:00,95.33,95.55,95.32,95.55,20856.0,95.33,95.55,95.32,95.55,20856.0
2021-05-24 10:00:00,95.52,95.53,95.28,95.32,28540.0,95.52,95.53,95.28,95.32,28540.0
2021-05-24 10:05:00,95.28,95.37,95.13,95.35,47337.0,95.28,95.37,95.13,95.35,47337.0
2021-05-24 10:10:00,95.37,95.76,95.37,95.68,46382.0,95.37,95.76,95.37,95.68,46382.0
2021-05-24 10:15:00,95.7,95.85,95.65,95.82,29480.0,95.7,95.85,95.65,95.82,29480.0
2021-05-24 10:20:00,95.86,95.87,95.76,95.81,11712.0,95.86,95.87,95.76,95.81,11712.0
2021-05-24 10:25:00,95.8,95.99,95.8,95.9,18443.0,95.8,95.99,95.8,95.9,18443.0
2021-05-24 10:30:00,95.89,95.93,95.73,95.76,24055.0,95.89,95.93,95.73,95.76,24055.0
2021-05-24 10:35:00,95.74,95.81,95.73,95.81,11300.0,95.74,95.81,95.73,95.81,11300.0
2021-05-24 10:40:00,95.81,95.81,95.65,95.65,15197.0,95.81,95.81,95.65,95.65,15197.0
2021-05-24 10:45:00,95.67,95.97,95.67,95.91,18671.0,95.67,95.97,95.67,95.91,18671.0
2021-05-24 10:50:00,95.93,96.09,95.93,96.09,39695.0,95.93,96.09,95.93,96.09,39695.0
2021-05-24 10:55:00,96.1,96.18,96.08,96.11,14281.0,96.1,96.18,96.08,96.11,14281.0
2021-05-24 11:00:00,96.08,96.13,96.03,96.05,27136.0,96.08,96.13,96.03,96.05,27136.0
2021-05-24 11:05:00,96.06,96.14,96.02,96.11,24769.0,96.06,96.14,96.02,96.11,24769.0
2021-05-24 11:10:00,96.11,96.25,96.11,96.22,24767.0,96.11,96.25,96.11,96.22,24767.0
2021-05-24 11:15:00,96.24,96.34,96.22,96.34,27675.0,96.24,96.34,96.22,96.34,27675.0
2021-05-24 11:20:00,96.35,96.35,96.25,96.29,27594.0,96.35,96.35,96.25,96.29,27594.0
2021-05-24 11:25:00,96.3,96.43,96.3,96.43,19386.0,96.3,96.43,96.3,96.43,19386.0
2021-05-24 11:30:00,96.41,96.47,96.35,96.39,21816.0,96.41,96.47,96.35,96.39,21816.0
2021-05-24 11:35:00,96.39,96.39,96.17,96.23,13279.0,96.39,96.39,96.17,96.23,13279.0
2021-05-24 11:40:00,96.22,96.22,96.06,96.11,13064.0,96.22,96.22,96.06,96.11,13064.0
2021-05-24 11:45:00,96.12,96.25,96.12,96.18,19813.0,96.12,96.25,96.12,96.18,19813.0
2021-05-24 11:50:00,96.17,96.17,95.98,96.04,19729.0,96.17,96.17,95.98,96.04,19729.0
2021-05-24 11:55:00,96.03,96.17,96.01,96.07,50882.0,96.03,96.17,96.01,96.07,50882.0
2021-05-24 12:00:00,96.07,96.21,96.06,96.13,54562.0,96.07,96.21,96.06,96.13,54562.0
2021-05-24 12:05:00,96.14,96.14,96.0,96.05,11309.0,96.14,96.14,96.0,96.05,11309.0
2021-05-24 12:10:00,96.0,96.03,95.93,95.98,9191.0,96.0,96.03,95.93,95.98,9191.0
2021-05-24 12:15:00,95.96,96.0,95.92,95.98,7218.0,95.96,96.0,95.92,95.98,7218.0
2021-05-24 12:20:00,95.98,95.98,95.84,95.84,10284.0,95.98,95.98,95.84,95.84,10284.0
2021-05-24 12:25:00,95.86,95.87,95.74,95.77,9056.0,95.86,95.87,95.74,95.77,9056.0
2021-05-24 12:30:00,95.77,95.84,95.75,95.82,11495.0,95.77,95.84,95.75,95.82,11495.0
2021-05-24 12:35:00,95.82,95.82,95.75,95.78,9624.0,95.82,95.82,95.75,95.78,9624.0
2021-05-24 12:40:00,95.76,95.76,95.68,95.69,17597.0,95.76,95.76,95.68,95.69,17597.0
2021-05-24 12:45:00,95.69,95.76,95.63,95.74,13193.0,95.69,95.76,95.63,95.74,13193.0
2021-05-24 12:50:00,95.72,95.72,95.59,95.61,6943.0,95.72,95.72,95.59,95.61,6943.0
2021-05-24 12:55:00,95.61,95.66,95.59,95.6,8744.0,95.61,95.66,95.59,95.6,8744.0
2021-05-24 13:00:00,95.61,95.61,95.55,95.55,5660.0,95.61,95.61,95.55,95.55,5660.0
2021-05-24 13:05:00,95.55,95.6,95.48,95.56,17644.0,95.55,95.6,95.48,95.56,17644.0
2021-05-24 13:10:00,95.54,95.59,95.5,95.5,9401.0,95.54,95.59,95.5,95.5,9401.0
2021-05-24 13:15:00,95.49,95.5,95.42,95.45,15671.0,95.49,95.5,95.42,95.45,15671.0
2021-05-24 13:20:00,95.45,95.51,95.42,95.48,13293.0,95.45,95.51,95.42,95.48,13293.0
2021-05-24 13:25:00,95.49,95.49,95.43,95.49,19707.0,95.49,95.49,95.43,95.49,19707.0
2021-05-24 13:30:00,95.49,95.61,95.48,95.57,22832.0,95.49,95.61,95.48,95.57,22832.0
2021-05-24 13:35:00,95.57,95.6,95.52,95.59,19412.0,95.57,95.6,95.52,95.59,19412.0
2021-05-24 13:40:00,95.58,95.66,95.57,95.66,36441.0,95.58,95.66,95.57,95.66,36441.0
2021-05-24 13:45:00,95.66,95.72,95.64,95.72,23370.0,95.66,95.72,95.64,95.72,23370.0
2021-05-24 13:50:00,95.71,95.73,95.62,95.62,20422.0,95.71,95.73,95.62,95.62,20422.0
2021-05-24 13:55:00,95.61,95.66,95.57,95.65,24798.0,95.61,95.66,95.57,95.65,24798.0
2021-05-24 14:00:00,95.65,95.68,95.6,95.61,16191.0,95.65,95.68,95.6,95.61,16191.0
2021-05-24 14:05:00,95.61,95.66,95.6,95.64,22830.0,95.61,95.66,95.6,95.64,22830.0
2021-05-24 14:10:00,95.64,95.67,95.58,95.59,16883.0,95.64,95.67,95.58,95.59,16883.0
2021-05-24 14:15:00,95.58,95.66,95.54,95.63,20697.0,95.58,95.66,95.54,95.63,20697.0
2021-05-24 14:20:00,95.63,95.64,95.51,95.52,20793.0,95.63,95.64,95.51,95.52,20793.0
2021-05-24 14:25:00,95.53,95.61,95.53,95.58,12715.0,95.53,95.61,95.53,95.58,12715.0
2021-05-24 14:30:00,95.58,95.64,95.53,95.54,11340.0,95.58,95.64,95.53,95.54,11340.0
2021-05-24 14:35:00,95.54,95.64,95.5,95.64,16381.0,95.54,95.64,95.5,95.64,16381.0
2021-05-24 14:40:00,95.63,95.81,95.61,95.81,26212.0,95.63,95.81,95.61,95.81,26212.0
2021-05-24 14:45:00,95.8,95.91,95.76,95.87,19149.0,95.8,95.91,95.76,95.87,19149.0
2021-05-24 14:50:00,95.84,95.84,95.71,95.71,13305.0,95.84,95.84,95.71,95.71,13305.0
2021-05-24 14:55:00,95.72,95.78,95.69,95.75,15622.0,95.72,95.78,95.69,95.75,15622.0
2021-05-24 15:00:00,95.75,95.85,95.74,95.81,23399.0,95.75,95.85,95.74,95.81,23399.0
2021-05-24 15:05:00,95.8,95.81,95.74,95.81,9230.0,95.8,95.81,95.74,95.81,9230.0
2021-05-24 15:10:00,95.8,95.81,95.65,95.66,22663.0,95.8,95.81,95.65,95.66,22663.0
2021-05-24 15:15:00,95.65,95.69,95.61,95.63,10099.0,95.65,95.69,95.61,95.63,10099.0
2021-05-24 15:20:00,95.62,95.63,95.58,95.59,9826.0,95.62,95.63,95.58,95.59,9826.0
2021-05-24 15:25:00,95.58,95.59,95.44,95.45,23281.0,95.58,95.59,95.44,95.45,23281.0
2021-05-24 15:30:00,95.44,95.59,95.42,95.59,35361.0,95.44,95.59,95.42,95.59,35361.0
2021-05-24 15:35:00,95.59,95.69,95.59,95.61,35629.0,95.59,95.69,95.59,95.61,35629.0
2021-05-24 15:40:00,95.6,95.61,95.51,95.51,38797.0,95.6,95.61,95.51,95.51,38797.0
2021-05-24 15:45:00,95.51,95.62,95.51,95.52,59575.0,95.51,95.62,95.51,95.52,59575.0
2021-05-24 15:50:00,95.5,95.5,95.41,95.46,86362.0,95.5,95.5,95.41,95.46,86362.0
2021-05-24 15:55:00,95.45,95.51,95.41,95.45,151368.0,95.45,95.51,95.41,95.45,151368.0
2021-05-25 09:30:00,95.96,96.48,95.81,96.27,77190.0,95.96,96.48,95.81,96.27,77190.0
2021-05-25 09:35:00,96.2,96.5,96.15,96.41,18510.0,96.2,96.5,96.15,96.41,18510.0
2021-05-25 09:40:00,96.37,96.38,95.99,96.02,17471.0,96.37,96.38,95.99,96.02,17471.0
2021-05-25 09:45:00,96.06,96.43,95.84,96.16,51349.0,96.06,96.43,95.84,96.16,51349.0
2021-05-25 09:50:00,96.23,96.37,96.22,96.36,10476.0,96.23,96.37,96.22,96.36,10476.0
2021-05-25 09:55:00,96.38,96.7,96.37,96.52,26254.0,96.38,96.7,96.37,96.52,26254.0
2021-05-25 10:00:00,96.48,96.49,96.18,96.31,32795.0,96.48,96.49,96.18,96.31,32795.0
2021-05-25 10:05:00,96.34,96.36,96.29,96.33,15416.0,96.34,96.36,96.29,96.33,15416.0
2021-05-25 10:10:00,96.33,96.35,96.08,96.08,19086.0,96.33,96.35,96.08,96.08,19086.0
2021-05-25 10:15:00,96.09,96.1,95.86,95.9,15101.0,96.09,96.1,95.86,95.9,15101.0
2021-05-25 10:20:00,95.89,96.12,95.86,96.02,17042.0,95.89,96.12,95.86,96.02,17042.0
2021-05-25 10:25:00,96.04,96.24,96.0,96.16,16915.0,96.04,96.24,96.0,96.16,16915.0
2021-05-25 10:30:00,96.13,96.16,95.98,95.99,7589.0,96.13,96.16,95.98,95.99,7589.0
2021-05-25 10:35:00,96.0,96.1,96.0,96.08,6599.0,96.0,96.1,96.0,96.08,6599.0
2021-05-25 10:40:00,96.08,96.25,96.04,96.25,10813.0,96.08,96.25,96.04,96.25,10813.0
2021-05-25 10:45:00,96.25,96.31,96.18,96.24,10808.0,96.25,96.31,96.18,96.24,10808.0
2021-05-25 10:50:00,96.23,96.24,96.03,96.13,17973.0,96.23,96.24,96.03,96.13,17973.0
2021-05-25 10:55:00,96.13,96.31,96.13,96.27,24113.0,96.13,96.31,96.13,96.27,24113.0
2021-05-25 11:00:00,96.28,96.3,96.13,96.15,9059.0,96.28,96.3,96.13,96.15,9059.0
2021-05-25 11:05:00,96.13,96.29,96.12,96.27,45107.0,96.13,96.29,96.12,96.27,45107.0
2021-05-25 11:10:00,96.27,96.35,96.24,96.35,9635.0,96.27,96.35,96.24,96.35,9635.0
2021-05-25 11:15:00,96.31,96.35,96.13,96.23,9272.0,96.31,96.35,96.13,96.23,9272.0
2021-05-25 11:20:00,96.2,96.35,96.2,96.34,48890.0,96.2,96.35,96.2,96.34,48890.0
2021-05-25 11:25:00,96.35,96.37,96.15,96.15,9105.0,96.35,96.37,96.15,96.15,9105.0
2021-05-25 11:30:00,96.17,96.26,96.15,96.23,7439.0,96.17,96.26,96.15,96.23,7439.0
2021-05-25 11:35:00,96.23,96.29,96.19,96.19,5738.0,96.23,96.29,96.19,96.19,5738.0
2021-05-25 11:40:00,96.19,96.24,96.18,96.21,11879.0,96.19,96.24,96.18,96.21,11879.0
2021-05-25 11:45:00,96.21,96.27,96.16,96.16,8812.0,96.21,96.27,96.16,96.16,8812.0
2021-05-25 11:50:00,96.14,96.16,96.0,96.05,9829.0,96.14,96.16,96.0,96.05,9829.0
2021-05-25 11:55:00,96.08,96.26,96.08,96.2,19374.0,96.08,96.26,96.08,96.2,19374.0
2021-05-25 12:00:00,96.21,96.33,96.1,96.1,22033.0,96.21,96.33,96.1,96.1,22033.0
2021-05-25 12:05:00,96.1,96.15,96.06,96.15,8625.0,96.1,96.15,96.06,96.15,8625.0
2021-05-25 12:10:00,96.15,96.24,96.14,96.23,14957.0,96.15,96.24,96.14,96.23,14957.0
2021-05-25 12:15:00,96.25,96.27,96.18,96.25,9111.0,96.25,96.27,96.18,96.25,9111.0
2021-05-25 12:20:00,96.26,96.28,96.18,96.23,14249.0,96.26,96.28,96.18,96.23,14249.0
2021-05-25 12:25:00,96.22,96.36,96.22,96.35,10977.0,96.22,96.36,96.22,96.35,10977.0
2021-05-25 12:30:00,96.36,96.43,96.35,96.36,9963.0,96.36,96.43,96.35,96.36,9963.0
2021-05-25 12:35:00,96.35,96.39,96.28,96.39,13243.0,96.35,96.39,96.28,96.39,13243.0
2021-05-25 12:40:00,96.34,96.42,96.3,96.39,14734.0,96.34,96.42,96.3,96.39,14734.0
2021-05-25 12:45:00,96.38,96.39,96.32,96.35,14558.0,96.38,96.39,96.32,96.35,14558.0
2021-05-25 12:50:00,96.35,96.42,96.31,96.35,8412.0,96.35,96.42,96.31,96.35,8412.0
2021-05-25 12:55:00,96.36,96.37,96.27,96.32,15715.0,96.36,96.37,96.27,96.32,15715.0
2021-05-25 13:00:00,96.33,96.33,96.19,96.24,76941.0,96.33,96.33,96.19,96.24,76941.0
2021-05-25 13:05:00,96.25,96.25,96.14,96.21,24828.0,96.25,96.25,96.14,96.21,24828.0
2021-05-25 13:10:00,96.2,96.39,96.18,96.39,20032.0,96.2,96.39,96.18,96.39,20032.0
2021-05-25 13:15:00,96.4,96.49,96.4,96.41,16361.0,96.4,96.49,96.4,96.41,16361.0
2021-05-25 13:20:00,96.43,96.52,96.42,96.51,8768.0,96.43,96.52,96.42,96.51,8768.0
2021-05-25 13:25:00,96.5,96.53,96.44,96.52,8284.0,96.5,96.53,96.44,96.52,8284.0
2021-05-25 13:30:00,96.52,96.54,96.49,96.53,12154.0,96.52,96.54,96.49,96.53,12154.0
2021-05-25 13:35:00,96.53,96.58,96.49,96.56,8919.0,96.53,96.58,96.49,96.56,8919.0
2021-05-25 13:40:00,96.55,96.55,96.42,96.44,7309.0,96.55,96.55,96.42,96.44,7309.0
2021-05-25 13:45:00,96.47,96.51,96.42,96.47,10768.0,96.47,96.51,96.42,96.47,10768.0
2021-05-25 13:50:00,96.47,96.53,96.46,96.51,9024.0,96.47,96.53,96.46,96.51,9024.0
2021-05-25 13:55:00,96.52,96.56,96.47,96.49,13081.0,96.52,96.56,96.47,96.49,13081.0
2021-05-25 14:00:00,96.49,96.51,96.42,96.43,7187.0,96.49,96.51,96.42,96.43,7187.0
2021-05-25 14:05:00,96.44,96.48,96.41,96.46,8734.0,96.44,96.48,96.41,96.46,8734.0
2021-05-25 14:10:00,96.45,96.48,96.41,96.47,7947.0,96.45,96.48,96.41,96.47,7947.0
2021-05-25 14:15:00,96.45,96.48,96.4,96.46,7890.0,96.45,96.48,96.4,96.46,7890.0
2021-05-25 14:20:00,96.45,96.48,96.43,96.47,8399.0,96.45,96.48,96.43,96.47,8399.0
2021-05-25 14:25:00,96.48,96.51,96.45,96.51,9987.0,96.48,96.51,96.45,96.51,9987.0
2021-05-25 14:30:00,96.5,96.57,96.48,96.53,10566.0,96.5,96.57,96.48,96.53,10566.0
2021-05-25 14:35:00,96.52,96.56,96.5,96.56,5982.0,96.52,96.56,96.5,96.56,5982.0
2021-05-25 14:40:00,96.56,96.61,96.56,96.59,11194.0,96.56,96.61,96.56,96.59,11194.0
2021-05-25 14:45:00,96.59,96.62,96.56,96.61,9553.0,96.59,96.62,96.56,96.61,9553.0
2021-05-25 14:50:00,96.6,96.62,96.56,96.59,12426.0,96.6,96.62,96.56,96.59,12426.0
2021-05-25 14:55:00,96.62,96.68,96.61,96.64,11183.0,96.62,96.68,96.61,96.64,11183.0
2021-05-25 15:00:00,96.63,96.63,96.48,96.48,10516.0,96.63,96.63,96.48,96.48,10516.0
2021-05-25 15:05:00,96.49,96.53,96.47,96.49,15306.0,96.49,96.53,96.47,96.49,15306.0
2021-05-25 15:10:00,96.5,96.63,96.49,96.6,10545.0,96.5,96.63,96.49,96.6,10545.0
2021-05-25 15:15:00,96.58,96.6,96.55,96.6,16909.0,96.58,96.6,96.55,96.6,16909.0
2021-05-25 15:20:00,96.58,96.64,96.56,96.59,16821.0,96.58,96.64,96.56,96.59,16821.0
2021-05-25 15:25:00,96.6,96.66,96.6,96.65,14335.0,96.6,96.66,96.6,96.65,14335.0
2021-05-25 15:30:00,96.65,96.76,96.6,96.64,44525.0,96.65,96.76,96.6,96.64,44525.0
2021-05-25 15:35:00,96.65,96.65,96.48,96.57,69843.0,96.65,96.65,96.48,96.57,69843.0
2021-05-25 15:40:00,96.55,96.55,96.37,96.45,35965.0,96.55,96.55,96.37,96.45,35965.0
2021-05-25 15:45:00,96.45,96.52,96.42,96.45,27981.0,96.45,96.52,96.42,96.45,27981.0
2021-05-25 15:50:00,96.48,96.55,96.44,96.55,68835.0,96.48,96.55,96.44,96.55,68835.0
2021-05-25 15:55:00,96.54,96.72,96.53,96.68,110737.0,96.54,96.72,96.53,96.68,110737.0
2021-05-26 09:30:00,97.28,97.28,96.0,96.17,71336.0,97.28,97.28,96.0,96.17,71336.0
2021-05-26 09:35:00,96.16,96.18,95.21,95.24,41307.0,96.16,96.18,95.21,95.24,41307.0
2021-05-26 09:40:00,95.21,95.44,95.16,95.16,20766.0,95.21,95.44,95.16,95.16,20766.0
2021-05-26 09:45:00,95.16,95.22,94.68,94.69,31227.0,95.16,95.22,94.68,94.69,31227.0
2021-05-26 09:50:00,94.69,95.22,94.69,95.2,30378.0,94.69,95.22,94.69,95.2,30378.0
2021-05-26 09:55:00,95.2,95.32,95.02,95.12,25690.0,95.2,95.32,95.02,95.12,25690.0
2021-05-26 10:00:00,95.13,95.15,95.01,95.06,34121.0,95.13,95.15,95.01,95.06,34121.0
2021-05-26 10:05:00,95.06,95.56,95.04,95.45,18315.0,95.06,95.56,95.04,95.45,18315.0
2021-05-26 10:10:00,95.45,95.48,95.18,95.26,26077.0,95.45,95.48,95.18,95.26,26077.0
2021-05-26 10:15:00,95.22,95.28,95.13,95.13,23717.0,95.22,95.28,95.13,95.13,23717.0
2021-05-26 10:20:00,95.16,95.5,95.13,95.49,22998.0,95.16,95.5,95.13,95.49,22998.0
2021-05-26 10:25:00,95.5,95.54,95.36,95.48,20958.0,95.5,95.54,95.36,95.48,20958.0
2021-05-26 10:30:00,95.45,95.64,95.45,95.57,19785.0,95.45,95.64,95.45,95.57,19785.0
2021-05-26 10:35:00,95.56,95.61,95.53,95.57,13143.0,95.56,95.61,95.53,95.57,13143.0
2021-05-26 10:40:00,95.56,95.71,95.55,95.68,15582.0,95.56,95.71,95.55,95.68,15582.0
2021-05-26 10:45:00,95.67,95.7,95.56,95.62,15793.0,95.67,95.7,95.56,95.62,15793.0
2021-05-26 10:50:00,95.61,95.77,95.58,95.73,13318.0,95.61,95.77,95.58,95.73,13318.0
2021-05-26 10:55:00,95.72,95.78,95.63,95.63,12207.0,95.72,95.78,95.63,95.63,12207.0
2021-05-26 11:00:00,95.63,95.93,95.63,95.93,10671.0,95.63,95.93,95.63,95.93,10671.0
2021-05-26 11:05:00,95.92,96.02,95.92,95.99,14762.0,95.92,96.02,95.92,95.99,14762.0
2021-05-26 11:10:00,96.0,96.04,95.88,95.91,15741.0,96.0,96.04,95.88,95.91,15741.0
2021-05-26 11:15:00,95.94,96.03,95.91,96.03,13799.0,95.94,96.03,95.91,96.03,13799.0
2021-05-26 11:20:00,96.0,96.08,95.92,96.05,8480.0,96.0,96.08,95.92,96.05,8480.0
2021-05-26 11:25:00,96.06,96.18,96.04,96.15,12411.0,96.06,96.18,96.04,96.15,12411.0
2021-05-26 11:30:00,96.14,96.17,96.08,96.1,10066.0,96.14,96.17,96.08,96.1,10066.0
2021-05-26 11:35:00,96.1,96.19,96.03,96.18,14809.0,96.1,96.19,96.03,96.18,14809.0
2021-05-26 11:40:00,96.18,96.31,96.15,96.3,22839.0,96.18,96.31,96.15,96.3,22839.0
2021-05-26 11:45:00,96.29,96.29,96.12,96.14,11336.0,96.29,96.29,96.12,96.14,11336.0
2021-05-26 11:50:00,96.11,96.16,96.05,96.12,11152.0,96.11,96.16,96.05,96.12,11152.0
2021-05-26 11:55:00,96.15,96.16,96.06,96.14,11105.0,96.15,96.16,96.06,96.14,11105.0
2021-05-26 12:00:00,96.12,96.12,96.0,96.0,11705.0,96.12,96.12,96.0,96.0,11705.0
2021-05-26 12:05:00,96.01,96.01,95.7,95.72,17264.0,96.01,96.01,95.7,95.72,17264.0
2021-05-26 12:10:00,95.72,95.8,95.65,95.73,13845.0,95.72,95.8,95.65,95.73,13845.0
2021-05-26 12:15:00,95.73,95.77,95.7,95.7,8920.0,95.73,95.77,95.7,95.7,8920.0
2021-05-26 12:20:00,95.7,95.74,95.59,95.59,7448.0,95.7,95.74,95.59,95.59,7448.0
2021-05-26 12:25:00,95.58,95.65,95.58,95.58,10548.0,95.58,95.65,95.58,95.58,10548.0
2021-05-26 12:30:00,95.57,95.72,95.57,95.71,11807.0,95.57,95.72,95.57,95.71,11807.0
2021-05-26 12:35:00,95.7,95.78,95.7,95.7,7452.0,95.7,95.78,95.7,95.7,7452.0
2021-05-26 12:40:00,95.67,95.71,95.64,95.71,7338.0,95.67,95.71,95.64,95.71,7338.0
2021-05-26 12:45:00,95.72,95.84,95.7,95.82,10349.0,95.72,95.84,95.7,95.82,10349.0
2021-05-26 12:50:00,95.82,95.88,95.79,95.79,13751.0,95.82,95.88,95.79,95.79,13751.0
2021-05-26 12:55:00,95.78,95.87,95.76,95.84,8268.0,95.78,95.87,95.76,95.84,8268.0
2021-05-26 13:00:00,95.84,95.88,95.79,95.83,9845.0,95.84,95.88,95.79,95.83,9845.0
2021-05-26 13:05:00,95.83,95.84,95.74,95.76,10094.0,95.83,95.84,95.74,95.76,10094.0
2021-05-26 13:10:00,95.77,95.8,95.72,95.75,7249.0,95.77,95.8,95.72,95.75,7249.0
2021-05-26 13:15:00,95.73,95.85,95.72,95.81,8330.0,95.73,95.85,95.72,95.81,8330.0
2021-05-26 13:20:00,95.8,95.84,95.74,95.75,7884.0,95.8,95.84,95.74,95.75,7884.0
2021-05-26 13:25:00,95.75,95.87,95.74,95.83,10557.0,95.75,95.87,95.74,95.83,10557.0
2021-05-26 13:30:00,95.84,95.89,95.82,95.87,8753.0,95.84,95.89,95.82,95.87,8753.0
2021-05-26 13:35:00,95.87,95.93,95.84,95.85,8609.0,95.87,95.93,95.84,95.85,8609.0
2021-05-26 13:40:00,95.86,95.9,95.74,95.74,10583.0,95.86,95.9,95.74,95.74,10583.0
2021-05-26 13:45:00,95.75,95.83,95.69,95.69,9600.0,95.75,95.83,95.69,95.69,9600.0
2021-05-26 13:50:00,95.69,95.72,95.63,95.66,8537.0,95.69,95.72,95.63,95.66,8537.0
2021-05-26 13:55:00,95.66,95.77,95.66,95.77,9527.0,95.66,95.77,95.66,95.77,9527.0
2021-05-26 14:00:00,95.76,95.77,95.67,95.7,11205.0,95.76,95.77,95.67,95.7,11205.0
2021-05-26 14:05:00,95.69,95.79,95.67,95.79,8547.0,95.69,95.79,95.67,95.79,8547.0
2021-05-26 14:10:00,95.8,95.89,95.8,95.81,12072.0,95.8,95.89,95.8,95.81,12072.0
2021-05-26 14:15:00,95.82,95.91,95.81,95.91,16964.0,95.82,95.91,95.81,95.91,16964.0
2021-05-26 14:20:00,95.91,95.97,95.9,95.94,14822.0,95.91,95.97,95.9,95.94,14822.0
2021-05-26 14:25:00,95.95,95.97,95.92,95.93,10066.0,95.95,95.97,95.92,95.93,10066.0
2021-05-26 14:30:00,95.92,95.92,95.8,95.8,16789.0,95.92,95.92,95.8,95.8,16789.0
2021-05-26 14:35:00,95.8,95.87,95.72,95.76,17589.0,95.8,95.87,95.72,95.76,17589.0
2021-05-26 14:40:00,95.76,95.81,95.72,95.72,13281.0,95.76,95.81,95.72,95.72,13281.0
2021-05-26 14:45:00,95.73,95.81,95.73,95.79,14983.0,95.73,95.81,95.73,95.79,14983.0
2021-05-26 14:50:00,95.79,95.8,95.69,95.7,15746.0,95.79,95.8,95.69,95.7,15746.0
2021-05-26 14:55:00,95.71,95.79,95.67,95.79,10727.0,95.71,95.79,95.67,95.79,10727.0
2021-05-26 15:00:00,95.78,95.84,95.77,95.79,11001.0,95.78,95.84,95.77,95.79,11001.0
2021-05-26 15:05:00,95.8,95.9,95.8,95.89,9139.0,95.8,95.9,95.8,95.89,9139.0
2021-05-26 15:10:00,95.86,96.07,95.86,96.07,13695.0,95.86,96.07,95.86,96.07,13695.0
2021-05-26 15:15:00,96.05,96.13,96.04,96.06,12603.0,96.05,96.13,96.04,96.06,12603.0
2021-05-26 15:20:00,96.07,96.07,95.94,95.97,12318.0,96.07,96.07,95.94,95.97,12318.0
2021-05-26 15:25:00,95.98,95.98,95.87,95.95,13465.0,95.98,95.98,95.87,95.95,13465.0
2021-05-26 15:30:00,95.95,95.96,95.9,95.92,18403.0,95.95,95.96,95.9,95.92,18403.0
2021-05-26 15:35:00,95.92,95.92,95.81,95.84,22555.0,95.92,95.92,95.81,95.84,22555.0
2021-05-26 15:40:00,95.84,96.0,95.84,95.94,30010.0,95.84,96.0,95.84,95.94,30010.0
2021-05-26 15:45:00,95.93,95.93,95.84,95.86,29029.0,95.93,95.93,95.84,95.86,29029.0
2021-05-26 15:50:00,95.87,96.01,95.84,95.98,57810.0,95.87,96.01,95.84,95.98,57810.0
2021-05-26 15:55:00,95.97,96.03,95.92,96.0,121145.0,95.97,96.03,95.92,96.0,121145.0
2021-05-27 09:30:00,95.8,95.82,95.4,95.52,67081.0,95.8,95.82,95.4,95.52,67081.0
2021-05-27 09:35:00,95.54,95.55,95.31,95.37,54002.0,95.54,95.55,95.31,95.37,54002.0
2021-05-27 09:40:00,95.37,95.77,95.36,95.36,28219.0,95.37,95.77,95.36,95.36,28219.0
2021-05-27 09:45:00,95.37,95.5,95.03,95.04,78252.0,95.37,95.5,95.03,95.04,78252.0
2021-05-27 09:50:00,95.04,95.18,94.96,95.06,31530.0,95.04,95.18,94.96,95.06,31530.0
2021-05-27 09:55:00,95.04,95.36,95.04,95.32,22997.0,95.04,95.36,95.04,95.32,22997.0
2021-05-27 10:00:00,95.32,95.56,95.12,95.51,21544.0,95.32,95.56,95.12,95.51,21544.0
2021-05-27 10:05:00,95.5,95.68,95.33,95.67,36698.0,95.5,95.68,95.33,95.67,36698.0
2021-05-27 10:10:00,95.69,95.7,95.44,95.58,20290.0,95.69,95.7,95.44,95.58,20290.0
2021-05-27 10:15:00,95.56,95.58,95.39,95.51,13458.0,95.56,95.58,95.39,95.51,13458.0
2021-05-27 10:20:00,95.48,95.48,95.38,95.46,13787.0,95.48,95.48,95.38,95.46,13787.0
2021-05-27 10:25:00,95.48,95.54,95.44,95.5,14692.0,95.48,95.54,95.44,95.5,14692.0
2021-05-27 10:30:00,95.49,95.59,95.38,95.38,10459.0,95.49,95.59,95.38,95.38,10459.0
2021-05-27 10:35:00,95.37,95.46,95.33,95.39,15775.0,95.37,95.46,95.33,95.39,15775.0
2021-05-27 10:40:00,95.4,95.46,95.32,95.41,16572.0,95.4,95.46,95.32,95.41,16572.0
2021-05-27 10:45:00,95.41,95.43,95.31,95.37,16652.0,95.41,95.43,95.31,95.37,16652.0
2021-05-27 10:50:00,95.38,95.39,95.25,95.33,36706.0,95.38,95.39,95.25,95.33,36706.0
2021-05-27 10:55:00,95.33,95.4,95.24,95.32,15759.0,95.33,95.4,95.24,95.32,15759.0
2021-05-27 11:00:00,95.34,95.53,95.34,95.43,17648.0,95.34,95.53,95.34,95.43,17648.0
2021-05-27 11:05:00,95.43,95.53,95.37,95.47,16112.0,95.43,95.53,95.37,95.47,16112.0
2021-05-27 11:10:00,95.48,95.5,95.4,95.45,23173.0,95.48,95.5,95.4,95.45,23173.0
2021-05-27 11:15:00,95.44,95.44,95.31,95.37,14013.0,95.44,95.44,95.31,95.37,14013.0
2021-05-27 11:20:00,95.38,95.39,95.25,95.25,17961.0,95.38,95.39,95.25,95.25,17961.0
2021-05-27 11:25:00,95.26,95.35,95.18,95.18,17349.0,95.26,95.35,95.18,95.18,17349.0
2021-05-27 11:30:00,95.18,95.3,95.13,95.28,12023.0,95.18,95.3,95.13,95.28,12023.0
2021-05-27 11:35:00,95.27,95.27,95.21,95.24,23276.0,95.27,95.27,95.21,95.24,23276.0
2021-05-27 11:40:00,95.23,95.27,95.17,95.23,24487.0,95.23,95.27,95.17,95.23,24487.0
2021-05-27 11:45:00,95.23,95.24,95.05,95.22,18661.0,95.23,95.24,95.05,95.22,18661.0
2021-05-27 11:50:00,95.23,95.44,95.19,95.43,15292.0,95.23,95.44,95.19,95.43,15292.0
2021-05-27 11:55:00,95.44,95.52,95.44,95.48,17932.0,95.44,95.52,95.44,95.48,17932.0
2021-05-27 12:00:00,95.48,95.5,95.31,95.33,15386.0,95.48,95.5,95.31,95.33,15386.0
2021-05-27 12:05:00,95.32,95.36,95.28,95.35,10364.0,95.32,95.36,95.28,95.35,10364.0
2021-05-27 12:10:00,95.35,95.45,95.34,95.4,10364.0,95.35,95.45,95.34,95.4,10364.0
2021-05-27 12:15:00,95.4,95.44,95.3,95.35,17074.0,95.4,95.44,95.3,95.35,17074.0
2021-05-27 12:20:00,95.35,95.42,95.34,95.37,12843.0,95.35,95.42,95.34,95.37,12843.0
2021-05-27 12:25:00,95.37,95.39,95.31,95.36,13447.0,95.37,95.39,95.31,95.36,13447.0
2021-05-27 12:30:00,95.35,95.35,95.27,95.28,14037.0,95.35,95.35,95.27,95.28,14037.0
2021-05-27 12:35:00,95.28,95.29,95.23,95.25,11620.0,95.28,95.29,95.23,95.25,11620.0
2021-05-27 12:40:00,95.25,95.38,95.25,95.35,12505.0,95.25,95.38,95.25,95.35,12505.0
2021-05-27 12:45:00,95.33,95.33,95.22,95.23,11614.0,95.33,95.33,95.22,95.23,11614.0
2021-05-27 12:50:00,95.23,95.27,95.21,95.23,16710.0,95.23,95.27,95.21,95.23,16710.0
2021-05-27 12:55:00,95.22,95.27,95.2,95.26,13867.0,95.22,95.27,95.2,95.26,13867.0
2021-05-27 13:00:00,95.26,95.3,95.16,95.16,16528.0,95.26,95.3,95.16,95.16,16528.0
2021-05-27 13:05:00,95.14,95.21,95.13,95.21,10679.0,95.14,95.21,95.13,95.21,10679.0
2021-05-27 13:10:00,95.2,95.21,95.12,95.15,12920.0,95.2,95.21,95.12,95.15,12920.0
2021-05-27 13:15:00,95.14,95.17,95.08,95.14,11495.0,95.14,95.17,95.08,95.14,11495.0
2021-05-27 13:20:00,95.15,95.18,95.12,95.13,9230.0,95.15,95.18,95.12,95.13,9230.0
2021-05-27 13:25:00,95.12,95.12,94.99,95.03,9257.0,95.12,95.12,94.99,95.03,9257.0
2021-05-27 13:30:00,95.05,95.15,95.03,95.08,12498.0,95.05,95.15,95.03,95.08,12498.0
2021-05-27 13:35:00,95.08,95.13,95.0,95.07,42670.0,95.08,95.13,95.0,95.07,42670.0
2021-05-27 13:40:00,95.07,95.07,94.9,94.93,24431.0,95.07,95.07,94.9,94.93,24431.0
2021-05-27 13:45:00,94.9,94.93,94.78,94.87,26142.0,94.9,94.93,94.78,94.87,26142.0
2021-05-27 13:50:00,94.87,94.94,94.85,94.89,14861.0,94.87,94.94,94.85,94.89,14861.0
2021-05-27 13:55:00,94.88,94.9,94.76,94.77,20268.0,94.88,94.9,94.76,94.77,20268.0
2021-05-27 14:00:00,94.77,94.82,94.7,94.71,20573.0,94.77,94.82,94.7,94.71,20573.0
2021-05-27 14:05:00,94.71,94.86,94.7,94.76,14340.0,94.71,94.86,94.7,94.76,14340.0
2021-05-27 14:10:00,94.75,94.75,94.66,94.66,14587.0,94.75,94.75,94.66,94.66,14587.0
2021-05-27 14:15:00,94.66,94.73,94.64,94.72,16027.0,94.66,94.73,94.64,94.72,16027.0
2021-05-27 14:20:00,94.72,94.89,94.69,94.84,22714.0,94.72,94.89,94.69,94.84,22714.0
2021-05-27 14:25:00,94.84,94.89,94.8,94.89,18388.0,94.84,94.89,94.8,94.89,18388.0
2021-05-27 14:30:00,94.89,94.95,94.86,94.9,14902.0,94.89,94.95,94.86,94.9,14902.0
2021-05-27 14:35:00,94.89,94.93,94.85,94.93,21298.0,94.89,94.93,94.85,94.93,21298.0
2021-05-27 14:40:00,94.96,94.96,94.88,94.91,14319.0,94.96,94.96,94.88,94.91,14319.0
2021-05-27 14:45:00,94.89,94.9,94.73,94.73,26107.0,94.89,94.9,94.73,94.73,26107.0
2021-05-27 14:50:00,94.73,94.77,94.67,94.71,16104.0,94.73,94.77,94.67,94.71,16104.0
2021-05-27 14:55:00,94.71,94.74,94.67,94.67,17182.0,94.71,94.74,94.67,94.67,17182.0
2021-05-27 15:00:00,94.68,94.72,94.66,94.68,18037.0,94.68,94.72,94.66,94.68,18037.0
2021-05-27 15:05:00,94.68,94.7,94.6,94.7,16680.0,94.68,94.7,94.6,94.7,16680.0
2021-05-27 15:10:00,94.69,94.69,94.63,94.63,16720.0,94.69,94.69,94.63,94.63,16720.0
2021-05-27 15:15:00,94.63,94.67,94.58,94.59,31565.0,94.63,94.67,94.58,94.59,31565.0
2021-05-27 15:20:00,94.59,94.59,94.48,94.51,17762.0,94.59,94.59,94.48,94.51,17762.0
2021-05-27 15:25:00,94.51,94.53,94.46,94.5,12098.0,94.51,94.53,94.46,94.5,12098.0
2021-05-27 15:30:00,94.5,94.61,94.47,94.5,41907.0,94.5,94.61,94.47,94.5,41907.0
2021-05-27 15:35:00,94.49,94.52,94.42,94.51,31070.0,94.49,94.52,94.42,94.51,31070.0
2021-05-27 15:40:00,94.51,94.59,94.42,94.47,56029.0,94.51,94.59,94.42,94.47,56029.0
2021-05-27 15:45:00,94.47,94.57,94.42,94.55,56757.0,94.47,94.57,94.42,94.55,56757.0
2021-05-27 15:50:00,94.55,94.73,94.54,94.65,99241.0,94.55,94.73,94.54,94.65,99241.0
2021-05-27 15:55:00,94.61,94.61,94.31,94.31,259298.0,94.61,94.61,94.31,94.31,259298.0
2021-05-28 09:30:00,95.29,95.95,95.27,95.65,62786.0,95.29,95.95,95.27,95.65,62786.0
2021-05-28 09:35:00,95.72,96.17,95.48,96.03,11617.0,95.72,96.17,95.48,96.03,11617.0
2021-05-28 09:40:00,96.07,96.22,96.05,96.05,6143.0,96.07,96.22,96.05,96.05,6143.0
2021-05-28 09:45:00,96.04,96.4,96.01,96.23,15552.0,96.04,96.4,96.01,96.23,15552.0
2021-05-28 09:50:00,96.27,96.37,96.17,96.2,14203.0,96.27,96.37,96.17,96.2,14203.0
2021-05-28 09:55:00,96.17,96.33,96.1,96.23,9743.0,96.17,96.33,96.1,96.23,9743.0
2021-05-28 10:00:00,96.21,96.21,96.08,96.15,17564.0,96.21,96.21,96.08,96.15,17564.0
2021-05-28 10:05:00,96.14,96.25,96.08,96.23,18450.0,96.14,96.25,96.08,96.23,18450.0
2021-05-28 10:10:00,96.24,96.35,96.21,96.32,44061.0,96.24,96.35,96.21,96.32,44061.0
2021-05-28 10:15:00,96.3,96.31,96.16,96.18,8426.0,96.3,96.31,96.16,96.18,8426.0
2021-05-28 10:20:00,96.18,96.32,96.17,96.22,11880.0,96.18,96.32,96.17,96.22,11880.0
2021-05-28 10:25:00,96.22,96.23,96.11,96.13,8822.0,96.22,96.23,96.11,96.13,8822.0
2021-05-28 10:30:00,96.16,96.33,96.16,96.25,9189.0,96.16,96.33,96.16,96.25,9189.0
2021-05-28 10:35:00,96.23,96.24,96.11,96.14,6343.0,96.23,96.24,96.11,96.14,6343.0
2021-05-28 10:40:00,96.13,96.24,96.1,96.15,7714.0,96.13,96.24,96.1,96.15,7714.0
2021-05-28 10:45:00,96.14,96.15,95.96,95.99,12727.0,96.14,96.15,95.96,95.99,12727.0
2021-05-28 10:50:00,96.01,96.03,95.94,95.94,9438.0,96.01,96.03,95.94,95.94,9438.0
2021-05-28 10:55:00,95.93,95.95,95.87,95.91,8255.0,95.93,95.95,95.87,95.91,8255.0
2021-05-28 11:00:00,95.92,95.96,95.87,95.89,9387.0,95.92,95.96,95.87,95.89,9387.0
2021-05-28 11:05:00,95.89,95.9,95.69,95.74,17465.0,95.89,95.9,95.69,95.74,17465.0
2021-05-28 11:10:00,95.75,96.03,95.75,95.98,11652.0,95.75,96.03,95.75,95.98,11652.0
2021-05-28 11:15:00,95.97,96.11,95.96,96.07,8483.0,95.97,96.11,95.96,96.07,8483.0
2021-05-28 11:20:00,96.1,96.13,96.01,96.09,17281.0,96.1,96.13,96.01,96.09,17281.0
2021-05-28 11:25:00,96.08,96.15,96.01,96.14,6018.0,96.08,96.15,96.01,96.14,6018.0
2021-05-28 11:30:00,96.15,96.17,96.1,96.11,9962.0,96.15,96.17,96.1,96.11,9962.0
2021-05-28 11:35:00,96.15,96.23,96.12,96.2,11727.0,96.15,96.23,96.12,96.2,11727.0
2021-05-28 11:40:00,96.2,96.39,96.2,96.39,47386.0,96.2,96.39,96.2,96.39,47386.0
2021-05-28 11:45:00,96.38,96.44,96.33,96.35,59523.0,96.38,96.44,96.33,96.35,59523.0
2021-05-28 11:50:00,96.37,96.42,96.28,96.38,10169.0,96.37,96.42,96.28,96.38,10169.0
2021-05-28 11:55:00,96.4,96.44,96.36,96.38,10158.0,96.4,96.44,96.36,96.38,10158.0
2021-05-28 12:00:00,96.38,96.38,96.32,96.38,7590.0,96.38,96.38,96.32,96.38,7590.0
2021-05-28 12:05:00,96.39,96.43,96.27,96.3,9004.0,96.39,96.43,96.27,96.3,9004.0
2021-05-28 12:10:00,96.29,96.33,96.26,96.33,8516.0,96.29,96.33,96.26,96.33,8516.0
2021-05-28 12:15:00,96.33,96.34,96.25,96.25,8198.0,96.33,96.34,96.25,96.25,8198.0
2021-05-28 12:20:00,96.25,96.26,96.17,96.21,7742.0,96.25,96.26,96.17,96.21,7742.0
2021-05-28 12:25:00,96.21,96.23,96.16,96.2,7159.0,96.21,96.23,96.16,96.2,7159.0
2021-05-28 12:30:00,96.19,96.26,96.16,96.26,7770.0,96.19,96.26,96.16,96.26,7770.0
2021-05-28 12:35:00,96.26,96.42,96.25,96.36,14090.0,96.26,96.42,96.25,96.36,14090.0
2021-05-28 12:40:00,96.34,96.36,96.26,96.34,10312.0,96.34,96.36,96.26,96.34,10312.0
2021-05-28 12:45:00,96.35,96.36,96.25,96.28,10519.0,96.35,96.36,96.25,96.28,10519.0
2021-05-28 12:50:00,96.29,96.37,96.29,96.31,8573.0,96.29,96.37,96.29,96.31,8573.0
2021-05-28 12:55:00,96.31,96.36,96.29,96.36,8748.0,96.31,96.36,96.29,96.36,8748.0
2021-05-28 13:00:00,96.35,96.36,96.26,96.26,7924.0,96.35,96.36,96.26,96.26,7924.0
2021-05-28 13:05:00,96.26,96.27,96.2,96.25,7608.0,96.26,96.27,96.2,96.25,7608.0
2021-05-28 13:10:00,96.24,96.25,96.12,96.15,13452.0,96.24,96.25,96.12,96.15,13452.0
2021-05-28 13:15:00,96.15,96.16,96.03,96.06,14851.0,96.15,96.16,96.03,96.06,14851.0
2021-05-28 13:20:00,96.06,96.08,95.96,96.0,13465.0,96.06,96.08,95.96,96.0,13465.0
2021-05-28 13:25:00,95.97,96.01,95.91,95.91,7972.0,95.97,96.01,95.91,95.91,7972.0
2021-05-28 13:30:00,95.9,95.92,95.86,95.89,9673.0,95.9,95.92,95.86,95.89,9673.0
2021-05-28 13:35:00,95.91,95.91,95.8,95.81,11834.0,95.91,95.91,95.8,95.81,11834.0
2021-05-28 13:40:00,95.78,95.85,95.75,95.83,7055.0,95.78,95.85,95.75,95.83,7055.0
2021-05-28 13:45:00,95.82,95.83,95.7,95.76,10990.0,95.82,95.83,95.7,95.76,10990.0
2021-05-28 13:50:00,95.76,95.8,95.75,95.76,6293.0,95.76,95.8,95.75,95.76,6293.0
2021-05-28 13:55:00,95.77,95.81,95.75,95.8,11456.0,95.77,95.81,95.75,95.8,11456.0
2021-05-28 14:00:00,95.8,95.81,95.74,95.76,9124.0,95.8,95.81,95.74,95.76,9124.0
2021-05-28 14:05:00,95.76,95.9,95.74,95.87,12526.0,95.76,95.9,95.74,95.87,12526.0
2021-05-28 14:10:00,95.87,95.89,95.79,95.8,10154.0,95.87,95.89,95.79,95.8,10154.0
2021-05-28 14:15:00,95.8,95.95,95.76,95.91,41693.0,95.8,95.95,95.76,95.91,41693.0
2021-05-28 14:20:00,95.89,95.96,95.88,95.95,10018.0,95.89,95.96,95.88,95.95,10018.0
2021-05-28 14:25:00,95.96,96.04,95.94,96.01,24675.0,95.96,96.04,95.94,96.01,24675.0
2021-05-28 14:30:00,96.01,96.03,95.95,96.0,7729.0,96.01,96.03,95.95,96.0,7729.0
2021-05-28 14:35:00,95.98,96.01,95.93,96.0,9892.0,95.98,96.01,95.93,96.0,9892.0
2021-05-28 14:40:00,96.02,96.02,95.96,95.99,8657.0,96.02,96.02,95.96,95.99,8657.0
2021-05-28 14:45:00,95.98,96.03,95.96,95.99,13815.0,95.98,96.03,95.96,95.99,13815.0
2021-05-28 14:50:00,96.0,96.0,95.91,95.94,10471.0,96.0,96.0,95.91,95.94,10471.0
2021-05-28 14:55:00,95.97,96.03,95.95,96.0,15981.0,95.97,96.03,95.95,96.0,15981.0
2021-05-28 15:00:00,95.99,96.02,95.92,96.02,10011.0,95.99,96.02,95.92,96.02,10011.0
2021-05-28 15:05:00,96.01,96.09,95.97,96.09,7008.0,96.01,96.09,95.97,96.09,7008.0
2021-05-28 15:10:00,96.09,96.1,95.99,96.03,13209.0,96.09,96.1,95.99,96.03,13209.0
2021-05-28 15:15:00,96.04,96.07,96.01,96.04,12543.0,96.04,96.07,96.01,96.04,12543.0
2021-05-28 15:20:00,96.06,96.07,96.03,96.07,8194.0,96.06,96.07,96.03,96.07,8194.0
2021-05-28 15:25:00,96.08,96.13,96.03,96.13,14027.0,96.08,96.13,96.03,96.13,14027.0
2021-05-28 15:30:00,96.13,96.13,96.0,96.02,22395.0,96.13,96.13,96.0,96.02,22395.0
2021-05-28 15:35:00,96.0,96.11,96.0,96.07,19465.0,96.0,96.11,96.0,96.07,19465.0
2021-05-28 15:40:00,96.06,96.07,95.95,95.96,31470.0,96.06,96.07,95.95,95.96,31470.0
2021-05-28 15:45:00,95.95,96.03,95.89,96.02,32544.0,95.95,96.03,95.89,96.02,32544.0
2021-05-28 15:50:00,96.01,96.06,95.95,95.98,49814.0,96.01,96.06,95.95,95.98,49814.0
2021-05-28 15:55:00,95.99,96.05,95.86,95.93,152288.0,95.99,96.05,95.86,95.93,152288.0
2021-06-01 09:30:00,96.69,96.7,96.11,96.21,67911.0,96.69,96.7,96.11,96.21,67911.0
2021-06-01 09:35:00,96.14,96.23,95.98,96.17,15082.0,96.14,96.23,95.98,96.17,15082.0
2021-06-01 09:40:00,96.2,96.25,95.44,95.45,28740.0,96.2,96.25,95.44,95.45,28740.0
2021-06-01 09:45:00,95.43,95.72,95.43,95.69,30058.0,95.43,95.72,95.43,95.69,30058.0
2021-06-01 09:50:00,95.68,95.83,95.68,95.73,14560.0,95.68,95.83,95.68,95.73,14560.0
2021-06-01 09:55:00,95.75,95.87,95.62,95.78,39372.0,95.75,95.87,95.62,95.78,39372.0
2021-06-01 10:00:00,95.73,95.79,95.26,95.26,45786.0,95.73,95.79,95.26,95.26,45786.0
2021-06-01 10:05:00,95.25,95.35,95.25,95.35,9139.0,95.25,95.35,95.25,95.35,9139.0
2021-06-01 10:10:00,95.31,95.31,94.95,94.98,17960.0,95.31,95.31,94.95,94.98,17960.0
2021-06-01 10:15:00,94.97,95.06,94.91,95.03,13866.0,94.97,95.06,94.91,95.03,13866.0
2021-06-01 10:20:00,95.04,95.04,94.79,94.82,13083.0,95.04,95.04,94.79,94.82,13083.0
2021-06-01 10:25:00,94.84,95.03,94.79,94.87,23007.0,94.84,95.03,94.79,94.87,23007.0
2021-06-01 10:30:00,94.85,95.06,94.82,95.05,11206.0,94.85,95.06,94.82,95.05,11206.0
2021-06-01 10:35:00,95.07,95.16,94.99,95.0,7873.0,95.07,95.16,94.99,95.0,7873.0
2021-06-01 10:40:00,95.0,95.2,94.99,95.19,15558.0,95.0,95.2,94.99,95.19,15558.0
2021-06-01 10:45:00,95.18,95.22,95.0,95.03,5012.0,95.18,95.22,95.0,95.03,5012.0
2021-06-01 10:50:00,95.03,95.03,94.83,94.86,9032.0,95.03,95.03,94.83,94.86,9032.0
2021-06-01 10:55:00,94.87,95.03,94.86,94.99,13910.0,94.87,95.03,94.86,94.99,13910.0
2021-06-01 11:00:00,94.99,95.0,94.86,94.88,11735.0,94.99,95.0,94.86,94.88,11735.0
2021-06-01 11:05:00,94.87,94.87,94.75,94.84,9888.0,94.87,94.87,94.75,94.84,9888.0
2021-06-01 11:10:00,94.82,94.89,94.82,94.86,6180.0,94.82,94.89,94.82,94.86,6180.0
2021-06-01 11:15:00,94.85,94.94,94.82,94.92,8392.0,94.85,94.94,94.82,94.92,8392.0
2021-06-01 11:20:00,94.92,95.02,94.89,95.01,9116.0,94.92,95.02,94.89,95.01,9116.0
2021-06-01 11:25:00,95.01,95.01,94.91,94.96,13563.0,95.01,95.01,94.91,94.96,13563.0
2021-06-01 11:30:00,94.97,95.05,94.92,95.03,15080.0,94.97,95.05,94.92,95.03,15080.0
2021-06-01 11:35:00,95.02,95.18,95.02,95.15,16135.0,95.02,95.18,95.02,95.15,16135.0
2021-06-01 11:40:00,95.19,95.29,95.15,95.24,17515.0,95.19,95.29,95.15,95.24,17515.0
2021-06-01 11:45:00,95.23,95.28,95.22,95.26,31411.0,95.23,95.28,95.22,95.26,31411.0
2021-06-01 11:50:00,95.24,95.26,95.14,95.2,17255.0,95.24,95.26,95.14,95.2,17255.0
2021-06-01 11:55:00,95.2,95.22,95.09,95.13,10768.0,95.2,95.22,95.09,95.13,10768.0
2021-06-01 12:00:00,95.14,95.19,95.12,95.16,11549.0,95.14,95.19,95.12,95.16,11549.0
2021-06-01 12:05:00,95.16,95.23,95.12,95.14,15373.0,95.16,95.23,95.12,95.14,15373.0
2021-06-01 12:10:00,95.14,95.14,95.03,95.1,9364.0,95.14,95.14,95.03,95.1,9364.0
2021-06-01 12:15:00,95.09,95.16,95.01,95.15,8259.0,95.09,95.16,95.01,95.15,8259.0
2021-06-01 12:20:00,95.17,95.33,95.14,95.24,13051.0,95.17,95.33,95.14,95.24,13051.0
2021-06-01 12:25:00,95.23,95.23,95.09,95.09,7115.0,95.23,95.23,95.09,95.09,7115.0
2021-06-01 12:30:00,95.07,95.08,95.0,95.04,21393.0,95.07,95.08,95.0,95.04,21393.0
2021-06-01 12:35:00,95.05,95.17,95.03,95.14,8834.0,95.05,95.17,95.03,95.14,8834.0
2021-06-01 12:40:00,95.12,95.23,95.08,95.23,6081.0,95.12,95.23,95.08,95.23,6081.0
2021-06-01 12:45:00,95.25,95.33,95.19,95.31,11917.0,95.25,95.33,95.19,95.31,11917.0
2021-06-01 12:50:00,95.31,95.34,95.2,95.21,11975.0,95.31,95.34,95.2,95.21,11975.0
2021-06-01 12:55:00,95.21,95.24,95.16,95.22,7096.0,95.21,95.24,95.16,95.22,7096.0
2021-06-01 13:00:00,95.21,95.25,95.2,95.23,7387.0,95.21,95.25,95.2,95.23,7387.0
2021-06-01 13:05:00,95.22,95.28,95.17,95.28,7678.0,95.22,95.28,95.17,95.28,7678.0
2021-06-01 13:10:00,95.29,95.36,95.25,95.26,13056.0,95.29,95.36,95.25,95.26,13056.0
2021-06-01 13:15:00,95.25,95.31,95.22,95.22,8465.0,95.25,95.31,95.22,95.22,8465.0
2021-06-01 13:20:00,95.23,95.26,95.19,95.21,9840.0,95.23,95.26,95.19,95.21,9840.0
2021-06-01 13:25:00,95.22,95.28,95.21,95.26,5907.0,95.22,95.28,95.21,95.26,5907.0
2021-06-01 13:30:00,95.27,95.36,95.26,95.34,5755.0,95.27,95.36,95.26,95.34,5755.0
2021-06-01 13:35:00,95.33,95.33,95.26,95.28,3649.0,95.33,95.33,95.26,95.28,3649.0
2021-06-01 13:40:00,95.29,95.35,95.25,95.26,10102.0,95.29,95.35,95.25,95.26,10102.0
2021-06-01 13:45:00,95.27,95.38,95.27,95.33,6052.0,95.27,95.38,95.27,95.33,6052.0
2021-06-01 13:50:00,95.35,95.39,95.35,95.36,6005.0,95.35,95.39,95.35,95.36,6005.0
2021-06-01 13:55:00,95.37,95.44,95.36,95.43,5128.0,95.37,95.44,95.36,95.43,5128.0
2021-06-01 14:00:00,95.42,95.45,95.31,95.32,24234.0,95.42,95.45,95.31,95.32,24234.0
2021-06-01 14:05:00,95.33,95.36,95.29,95.36,14034.0,95.33,95.36,95.29,95.36,14034.0
2021-06-01 14:10:00,95.36,95.54,95.35,95.5,37487.0,95.36,95.54,95.35,95.5,37487.0
2021-06-01 14:15:00,95.5,95.55,95.43,95.54,17630.0,95.5,95.55,95.43,95.54,17630.0
2021-06-01 14:20:00,95.53,95.56,95.47,95.5,5656.0,95.53,95.56,95.47,95.5,5656.0
2021-06-01 14:25:00,95.5,95.55,95.44,95.51,11448.0,95.5,95.55,95.44,95.51,11448.0
2021-06-01 14:30:00,95.51,95.69,95.51,95.69,10650.0,95.51,95.69,95.51,95.69,10650.0
2021-06-01 14:35:00,95.67,95.73,95.66,95.71,11587.0,95.67,95.73,95.66,95.71,11587.0
2021-06-01 14:40:00,95.71,95.71,95.61,95.62,9965.0,95.71,95.71,95.61,95.62,9965.0
2021-06-01 14:45:00,95.62,95.66,95.55,95.55,8396.0,95.62,95.66,95.55,95.55,8396.0
2021-06-01 14:50:00,95.55,95.58,95.51,95.53,8262.0,95.55,95.58,95.51,95.53,8262.0
2021-06-01 14:55:00,95.55,95.6,95.54,95.58,10000.0,95.55,95.6,95.54,95.58,10000.0
2021-06-01 15:00:00,95.59,95.59,95.52,95.54,8290.0,95.59,95.59,95.52,95.54,8290.0
2021-06-01 15:05:00,95.54,95.54,95.42,95.46,11817.0,95.54,95.54,95.42,95.46,11817.0
2021-06-01 15:10:00,95.46,95.46,95.34,95.36,12148.0,95.46,95.46,95.34,95.36,12148.0
2021-06-01 15:15:00,95.36,95.43,95.28,95.43,19776.0,95.36,95.43,95.28,95.43,19776.0
2021-06-01 15:20:00,95.43,95.44,95.35,95.38,14824.0,95.43,95.44,95.35,95.38,14824.0
2021-06-01 15:25:00,95.38,95.4,95.27,95.28,17203.0,95.38,95.4,95.27,95.28,17203.0
2021-06-01 15:30:00,95.29,95.29,95.19,95.2,19524.0,95.29,95.29,95.19,95.2,19524.0
2021-06-01 15:35:00,95.21,95.23,95.06,95.11,24656.0,95.21,95.23,95.06,95.11,24656.0
2021-06-01 15:40:00,95.12,95.16,95.1,95.12,29138.0,95.12,95.16,95.1,95.12,29138.0
2021-06-01 15:45:00,95.12,95.15,95.1,95.15,25440.0,95.12,95.15,95.1,95.15,25440.0
2021-06-01 15:50:00,95.15,95.28,94.99,95.26,85370.0,95.15,95.28,94.99,95.26,85370.0
2021-06-01 15:55:00,95.26,95.27,95.11,95.14,84465.0,95.26,95.27,95.11,95.14,84465.0
2021-06-02 09:30:00,94.89,95.13,94.34,94.34,56396.0,94.89,95.13,94.34,94.34,56396.0
2021-06-02 09:35:00,94.34,94.63,94.24,94.43,24638.0,94.34,94.63,94.24,94.43,24638.0
2021-06-02 09:40:00,94.45,94.69,94.43,94.68,8273.0,94.45,94.69,94.43,94.68,8273.0
2021-06-02 09:45:00,94.68,94.94,94.65,94.94,13690.0,94.68,94.94,94.65,94.94,13690.0
2021-06-02 09:50:00,94.95,95.02,94.91,94.97,13235.0,94.95,95.02,94.91,94.97,13235.0
2021-06-02 09:55:00,95.0,95.1,94.76,94.81,12703.0,95.0,95.1,94.76,94.81,12703.0
2021-06-02 10:00:00,94.8,94.82,94.52,94.52,23568.0,94.8,94.82,94.52,94.52,23568.0
2021-06-02 10:05:00,94.55,94.72,94.55,94.65,6647.0,94.55,94.72,94.55,94.65,6647.0
2021-06-02 10:10:00,94.66,94.68,94.45,94.45,13798.0,94.66,94.68,94.45,94.45,13798.0
2021-06-02 10:15:00,94.44,94.51,94.41,94.49,9092.0,94.44,94.51,94.41,94.49,9092.0
2021-06-02 10:20:00,94.5,94.52,94.41,94.51,7828.0,94.5,94.52,94.41,94.51,7828.0
2021-06-02 10:25:00,94.5,94.51,94.33,94.35,10704.0,94.5,94.51,94.33,94.35,10704.0
2021-06-02 10:30:00,94.35,94.36,94.25,94.26,6841.0,94.35,94.36,94.25,94.26,6841.0
2021-06-02 10:35:00,94.26,94.26,94.14,94.16,10402.0,94.26,94.26,94.14,94.16,10402.0
2021-06-02 10:40:00,94.14,94.26,94.14,94.16,9696.0,94.14,94.26,94.14,94.16,9696.0
2021-06-02 10:45:00,94.19,94.27,94.17,94.17,11916.0,94.19,94.27,94.17,94.17,11916.0
2021-06-02 10:50:00,94.19,94.23,94.17,94.22,8856.0,94.19,94.23,94.17,94.22,8856.0
2021-06-02 10:55:00,94.23,94.25,94.14,94.25,8400.0,94.23,94.25,94.14,94.25,8400.0
2021-06-02 11:00:00,94.22,94.49,94.2,94.47,13135.0,94.22,94.49,94.2,94.47,13135.0
2021-06-02 11:05:00,94.5,94.53,94.37,94.44,15267.0,94.5,94.53,94.37,94.44,15267.0
2021-06-02 11:10:00,94.42,94.51,94.41,94.48,8715.0,94.42,94.51,94.41,94.48,8715.0
2021-06-02 11:15:00,94.45,94.47,94.37,94.37,7453.0,94.45,94.47,94.37,94.37,7453.0
2021-06-02 11:20:00,94.38,94.39,94.25,94.31,9057.0,94.38,94.39,94.25,94.31,9057.0
2021-06-02 11:25:00,94.3,94.32,94.26,94.3,8731.0,94.3,94.32,94.26,94.3,8731.0
2021-06-02 11:30:00,94.32,94.32,94.22,94.24,8561.0,94.32,94.32,94.22,94.24,8561.0
2021-06-02 11:35:00,94.22,94.24,94.13,94.13,10885.0,94.22,94.24,94.13,94.13,10885.0
2021-06-02 11:40:00,94.13,94.14,94.05,94.11,10255.0,94.13,94.14,94.05,94.11,10255.0
2021-06-02 11:45:00,94.06,94.08,94.03,94.06,5774.0,94.06,94.08,94.03,94.06,5774.0
2021-06-02 11:50:00,94.05,94.13,94.02,94.07,8098.0,94.05,94.13,94.02,94.07,8098.0
2021-06-02 11:55:00,94.06,94.06,93.98,94.03,8820.0,94.06,94.06,93.98,94.03,8820.0
2021-06-02 12:00:00,94.01,94.05,93.97,94.05,5500.0,94.01,94.05,93.97,94.05,5500.0
2021-06-02 12:05:00,94.06,94.07,94.02,94.05,5939.0,94.06,94.07,94.02,94.05,5939.0
2021-06-02 12:10:00,94.04,94.08,94.0,94.07,6274.0,94.04,94.08,94.0,94.07,6274.0
2021-06-02 12:15:00,94.09,94.11,94.03,94.05,5016.0,94.09,94.11,94.03,94.05,5016.0
2021-06-02 12:20:00,94.06,94.07,93.94,93.95,10739.0,94.06,94.07,93.94,93.95,10739.0
2021-06-02 12:25:00,93.94,93.94,93.86,93.9,13184.0,93.94,93.94,93.86,93.9,13184.0
2021-06-02 12:30:00,93.9,93.9,93.68,93.75,31488.0,93.9,93.9,93.68,93.75,31488.0
2021-06-02 12:35:00,93.73,93.73,93.65,93.73,9274.0,93.73,93.73,93.65,93.73,9274.0
2021-06-02 12:40:00,93.74,93.87,93.74,93.85,7903.0,93.74,93.87,93.74,93.85,7903.0
2021-06-02 12:45:00,93.84,93.92,93.81,93.92,5522.0,93.84,93.92,93.81,93.92,5522.0
2021-06-02 12:50:00,93.93,93.94,93.85,93.85,10683.0,93.93,93.94,93.85,93.85,10683.0
2021-06-02 12:55:00,93.87,93.88,93.78,93.78,5992.0,93.87,93.88,93.78,93.78,5992.0
2021-06-02 13:00:00,93.8,93.88,93.79,93.82,7594.0,93.8,93.88,93.79,93.82,7594.0
2021-06-02 13:05:00,93.83,93.83,93.78,93.81,9010.0,93.83,93.83,93.78,93.81,9010.0
2021-06-02 13:10:00,93.81,93.85,93.78,93.78,7781.0,93.81,93.85,93.78,93.78,7781.0
2021-06-02 13:15:00,93.8,93.81,93.74,93.75,4204.0,93.8,93.81,93.74,93.75,4204.0
2021-06-02 13:20:00,93.75,93.75,93.68,93.7,6159.0,93.75,93.75,93.68,93.7,6159.0
2021-06-02 13:25:00,93.69,93.75,93.68,93.71,6519.0,93.69,93.75,93.68,93.71,6519.0
2021-06-02 13:30:00,93.72,93.72,93.65,93.69,7077.0,93.72,93.72,93.65,93.69,7077.0
2021-06-02 13:35:00,93.7,93.77,93.65,93.67,8073.0,93.7,93.77,93.65,93.67,8073.0
2021-06-02 13:40:00,93.65,93.68,93.55,93.56,4789.0,93.65,93.68,93.55,93.56,4789.0
2021-06-02 13:45:00,93.56,93.61,93.53,93.54,4248.0,93.56,93.61,93.53,93.54,4248.0
2021-06-02 13:50:00,93.56,93.58,93.54,93.55,6281.0,93.56,93.58,93.54,93.55,6281.0
2021-06-02 13:55:00,93.54,93.55,93.48,93.52,7197.0,93.54,93.55,93.48,93.52,7197.0
2021-06-02 14:00:00,93.52,93.57,93.47,93.55,12712.0,93.52,93.57,93.47,93.55,12712.0
2021-06-02 14:05:00,93.55,93.56,93.43,93.43,7836.0,93.55,93.56,93.43,93.43,7836.0
2021-06-02 14:10:00,93.44,93.46,93.34,93.35,7773.0,93.44,93.46,93.34,93.35,7773.0
2021-06-02 14:15:00,93.35,93.45,93.34,93.39,9887.0,93.35,93.45,93.34,93.39,9887.0
2021-06-02 14:20:00,93.36,93.38,93.32,93.35,8984.0,93.36,93.38,93.32,93.35,8984.0
2021-06-02 14:25:00,93.35,93.35,93.27,93.29,14337.0,93.35,93.35,93.27,93.29,14337.0
2021-06-02 14:30:00,93.29,93.33,93.28,93.3,13616.0,93.29,93.33,93.28,93.3,13616.0
2021-06-02 14:35:00,93.31,93.31,93.2,93.24,9629.0,93.31,93.31,93.2,93.24,9629.0
2021-06-02 14:40:00,93.24,93.27,93.2,93.23,9502.0,93.24,93.27,93.2,93.23,9502.0
2021-06-02 14:45:00,93.23,93.23,93.14,93.15,12056.0,93.23,93.23,93.14,93.15,12056.0
2021-06-02 14:50:00,93.15,93.23,93.08,93.2,11713.0,93.15,93.23,93.08,93.2,11713.0
2021-06-02 14:55:00,93.19,93.24,93.19,93.22,4672.0,93.19,93.24,93.19,93.22,4672.0
2021-06-02 15:00:00,93.21,93.27,93.18,93.26,20027.0,93.21,93.27,93.18,93.26,20027.0
2021-06-02 15:05:00,93.26,93.34,93.2,93.33,12659.0,93.26,93.34,93.2,93.33,12659.0
2021-06-02 15:10:00,93.33,93.35,93.25,93.27,9102.0,93.33,93.35,93.25,93.27,9102.0
2021-06-02 15:15:00,93.28,93.28,93.21,93.22,8121.0,93.28,93.28,93.21,93.22,8121.0
2021-06-02 15:20:00,93.23,93.31,93.21,93.23,13865.0,93.23,93.31,93.21,93.23,13865.0
2021-06-02 15:25:00,93.24,93.3,93.23,93.27,11061.0,93.24,93.3,93.23,93.27,11061.0
2021-06-02 15:30:00,93.26,93.39,93.24,93.33,21065.0,93.26,93.39,93.24,93.33,21065.0
2021-06-02 15:35:00,93.32,93.36,93.28,93.32,19191.0,93.32,93.36,93.28,93.32,19191.0
2021-06-02 15:40:00,93.33,93.46,93.33,93.45,16689.0,93.33,93.46,93.33,93.45,16689.0
2021-06-02 15:45:00,93.45,93.47,93.33,93.33,24650.0,93.45,93.47,93.33,93.33,24650.0
2021-06-02 15:50:00,93.34,93.41,93.26,93.27,40555.0,93.34,93.41,93.26,93.27,40555.0
2021-06-02 15:55:00,93.27,93.41,93.25,93.38,84246.0,93.27,93.41,93.25,93.38,84246.0
2021-06-03 09:30:00,92.8,93.5,92.8,93.4,37602.0,92.8,93.5,92.8,93.4,37602.0
2021-06-03 09:35:00,93.29,93.45,92.9,92.91,33628.0,93.29,93.45,92.9,92.91,33628.0
2021-06-03 09:40:00,92.87,92.96,92.77,92.77,21673.0,92.87,92.96,92.77,92.77,21673.0
2021-06-03 09:45:00,92.78,92.82,92.64,92.74,36006.0,92.78,92.82,92.64,92.74,36006.0
2021-06-03 09:50:00,92.7,92.76,92.59,92.67,43283.0,92.7,92.76,92.59,92.67,43283.0
2021-06-03 09:55:00,92.66,92.76,92.62,92.62,21939.0,92.66,92.76,92.62,92.62,21939.0
2021-06-03 10:00:00,92.65,92.94,92.62,92.92,52006.0,92.65,92.94,92.62,92.92,52006.0
2021-06-03 10:05:00,92.92,93.14,92.87,93.07,54173.0,92.92,93.14,92.87,93.07,54173.0
2021-06-03 10:10:00,93.07,93.24,93.01,93.19,23873.0,93.07,93.24,93.01,93.19,23873.0
2021-06-03 10:15:00,93.21,93.24,93.13,93.18,112703.0,93.21,93.24,93.13,93.18,112703.0
2021-06-03 10:20:00,93.19,93.42,93.12,93.36,14179.0,93.19,93.42,93.12,93.36,14179.0
2021-06-03 10:25:00,93.38,93.42,93.25,93.36,9866.0,93.38,93.42,93.25,93.36,9866.0
2021-06-03 10:30:00,93.33,93.41,93.3,93.38,9316.0,93.33,93.41,93.3,93.38,9316.0
2021-06-03 10:35:00,93.36,93.49,93.32,93.33,11291.0,93.36,93.49,93.32,93.33,11291.0
2021-06-03 10:40:00,93.32,93.44,93.23,93.44,11729.0,93.32,93.44,93.23,93.44,11729.0
2021-06-03 10:45:00,93.45,93.64,93.35,93.6,14354.0,93.45,93.64,93.35,93.6,14354.0
2021-06-03 10:50:00,93.57,93.74,93.57,93.73,8059.0,93.57,93.74,93.57,93.73,8059.0
2021-06-03 10:55:00,93.72,93.75,93.65,93.73,5640.0,93.72,93.75,93.65,93.73,5640.0
2021-06-03 11:00:00,93.7,93.89,93.7,93.8,9861.0,93.7,93.89,93.7,93.8,9861.0
2021-06-03 11:05:00,93.82,93.92,93.81,93.88,17870.0,93.82,93.92,93.81,93.88,17870.0
2021-06-03 11:10:00,93.87,93.88,93.79,93.84,13527.0,93.87,93.88,93.79,93.84,13527.0
2021-06-03 11:15:00,93.83,93.83,93.57,93.58,32993.0,93.83,93.83,93.57,93.58,32993.0
2021-06-03 11:20:00,93.61,93.61,93.48,93.52,6841.0,93.61,93.61,93.48,93.52,6841.0
2021-06-03 11:25:00,93.5,93.72,93.5,93.71,45161.0,93.5,93.72,93.5,93.71,45161.0
2021-06-03 11:30:00,93.68,93.73,93.66,93.7,10749.0,93.68,93.73,93.66,93.7,10749.0
2021-06-03 11:35:00,93.7,93.79,93.68,93.7,15668.0,93.7,93.79,93.68,93.7,15668.0
2021-06-03 11:40:00,93.69,93.71,93.64,93.7,12658.0,93.69,93.71,93.64,93.7,12658.0
2021-06-03 11:45:00,93.7,93.78,93.67,93.69,10311.0,93.7,93.78,93.67,93.69,10311.0
2021-06-03 11:50:00,93.66,93.72,93.6,93.69,15179.0,93.66,93.72,93.6,93.69,15179.0
2021-06-03 11:55:00,93.67,93.75,93.67,93.73,10857.0,93.67,93.75,93.67,93.73,10857.0
2021-06-03 12:00:00,93.75,93.8,93.73,93.8,10471.0,93.75,93.8,93.73,93.8,10471.0
2021-06-03 12:05:00,93.8,93.85,93.8,93.84,8818.0,93.8,93.85,93.8,93.84,8818.0
2021-06-03 12:10:00,93.82,93.88,93.79,93.84,16634.0,93.82,93.88,93.79,93.84,16634.0
2021-06-03 12:15:00,93.84,93.88,93.75,93.76,15541.0,93.84,93.88,93.75,93.76,15541.0
2021-06-03 12:20:00,93.75,93.8,93.72,93.78,14660.0,93.75,93.8,93.72,93.78,14660.0
2021-06-03 12:25:00,93.78,93.85,93.76,93.85,7726.0,93.78,93.85,93.76,93.85,7726.0
2021-06-03 12:30:00,93.86,93.9,93.81,93.82,4417.0,93.86,93.9,93.81,93.82,4417.0
2021-06-03 12:35:00,93.81,93.93,93.81,93.93,7039.0,93.81,93.93,93.81,93.93,7039.0
2021-06-03 12:40:00,93.93,93.96,93.91,93.96,16222.0,93.93,93.96,93.91,93.96,16222.0
2021-06-03 12:45:00,93.97,94.04,93.93,93.94,16156.0,93.97,94.04,93.93,93.94,16156.0
2021-06-03 12:50:00,93.95,94.0,93.89,93.9,23325.0,93.95,94.0,93.89,93.9,23325.0
2021-06-03 12:55:00,93.9,93.93,93.85,93.93,8575.0,93.9,93.93,93.85,93.93,8575.0
2021-06-03 13:00:00,93.92,93.98,93.91,93.97,11732.0,93.92,93.98,93.91,93.97,11732.0
2021-06-03 13:05:00,93.95,94.0,93.88,93.96,10940.0,93.95,94.0,93.88,93.96,10940.0
2021-06-03 13:10:00,93.96,94.0,93.91,93.96,4023.0,93.96,94.0,93.91,93.96,4023.0
2021-06-03 13:15:00,93.94,94.02,93.94,93.98,5116.0,93.94,94.02,93.94,93.98,5116.0
2021-06-03 13:20:00,94.0,94.1,93.99,94.1,13722.0,94.0,94.1,93.99,94.1,13722.0
2021-06-03 13:25:00,94.1,94.11,94.04,94.04,4235.0,94.1,94.11,94.04,94.04,4235.0
2021-06-03 13:30:00,94.03,94.12,93.99,94.12,5831.0,94.03,94.12,93.99,94.12,5831.0
2021-06-03 13:35:00,94.11,94.12,94.07,94.11,4994.0,94.11,94.12,94.07,94.11,4994.0
2021-06-03 13:40:00,94.11,94.11,94.06,94.06,4181.0,94.11,94.11,94.06,94.06,4181.0
2021-06-03 13:45:00,94.07,94.13,94.05,94.09,7263.0,94.07,94.13,94.05,94.09,7263.0
2021-06-03 13:50:00,94.11,94.23,94.1,94.23,6536.0,94.11,94.23,94.1,94.23,6536.0
2021-06-03 13:55:00,94.22,94.25,94.18,94.23,6034.0,94.22,94.25,94.18,94.23,6034.0
2021-06-03 14:00:00,94.22,94.27,94.19,94.27,8424.0,94.22,94.27,94.19,94.27,8424.0
2021-06-03 14:05:00,94.26,94.33,94.26,94.29,7267.0,94.26,94.33,94.26,94.29,7267.0
2021-06-03 14:10:00,94.28,94.29,94.21,94.23,6393.0,94.28,94.29,94.21,94.23,6393.0
2021-06-03 14:15:00,94.25,94.25,94.17,94.24,11524.0,94.25,94.25,94.17,94.24,11524.0
2021-06-03 14:20:00,94.25,94.4,94.24,94.38,23297.0,94.25,94.4,94.24,94.38,23297.0
2021-06-03 14:25:00,94.37,94.4,94.34,94.38,13642.0,94.37,94.4,94.34,94.38,13642.0
2021-06-03 14:30:00,94.36,94.38,94.23,94.25,11539.0,94.36,94.38,94.23,94.25,11539.0
2021-06-03 14:35:00,94.25,94.35,94.24,94.33,18457.0,94.25,94.35,94.24,94.33,18457.0
2021-06-03 14:40:00,94.33,94.33,94.27,94.3,10611.0,94.33,94.33,94.27,94.3,10611.0
2021-06-03 14:45:00,94.29,94.39,94.29,94.39,12605.0,94.29,94.39,94.29,94.39,12605.0
2021-06-03 14:50:00,94.39,94.39,94.31,94.34,9709.0,94.39,94.39,94.31,94.34,9709.0
2021-06-03 14:55:00,94.33,94.39,94.33,94.38,15221.0,94.33,94.39,94.33,94.38,15221.0
2021-06-03 15:00:00,94.38,94.43,94.38,94.39,11797.0,94.38,94.43,94.38,94.39,11797.0
2021-06-03 15:05:00,94.39,94.44,94.38,94.43,8875.0,94.39,94.44,94.38,94.43,8875.0
2021-06-03 15:10:00,94.44,94.5,94.42,94.5,12177.0,94.44,94.5,94.42,94.5,12177.0
2021-06-03 15:15:00,94.51,94.55,94.47,94.48,15883.0,94.51,94.55,94.47,94.48,15883.0
2021-06-03 15:20:00,94.48,94.58,94.43,94.56,14646.0,94.48,94.58,94.43,94.56,14646.0
2021-06-03 15:25:00,94.56,94.59,94.49,94.59,19789.0,94.56,94.59,94.49,94.59,19789.0
2021-06-03 15:30:00,94.59,94.59,94.54,94.55,28063.0,94.59,94.59,94.54,94.55,28063.0
2021-06-03 15:35:00,94.54,94.6,94.54,94.59,25053.0,94.54,94.6,94.54,94.59,25053.0
2021-06-03 15:40:00,94.59,94.59,94.44,94.45,23517.0,94.59,94.59,94.44,94.45,23517.0
2021-06-03 15:45:00,94.44,94.46,94.37,94.44,39055.0,94.44,94.46,94.37,94.44,39055.0
2021-06-03 15:50:00,94.44,94.55,94.44,94.48,51304.0,94.44,94.55,94.44,94.48,51304.0
2021-06-03 15:55:00,94.48,94.51,94.33,94.33,127246.0,94.48,94.51,94.33,94.33,127246.0
2021-06-04 09:30:00,95.15,95.5,95.07,95.29,39621.0,95.15,95.5,95.07,95.29,39621.0
2021-06-04 09:35:00,95.32,95.55,95.21,95.36,18131.0,95.32,95.55,95.21,95.36,18131.0
2021-06-04 09:40:00,95.4,95.56,95.36,95.48,9515.0,95.4,95.56,95.36,95.48,9515.0
2021-06-04 09:45:00,95.47,95.55,95.39,95.54,8592.0,95.47,95.55,95.39,95.54,8592.0
2021-06-04 09:50:00,95.61,95.77,95.56,95.68,16653.0,95.61,95.77,95.56,95.68,16653.0
2021-06-04 09:55:00,95.7,95.79,95.42,95.42,12077.0,95.7,95.79,95.42,95.42,12077.0
2021-06-04 10:00:00,95.45,95.82,95.43,95.57,38848.0,95.45,95.82,95.43,95.57,38848.0
2021-06-04 10:05:00,95.57,95.74,95.57,95.72,8189.0,95.57,95.74,95.57,95.72,8189.0
2021-06-04 10:10:00,95.73,95.73,95.49,95.53,11337.0,95.73,95.73,95.49,95.53,11337.0
2021-06-04 10:15:00,95.53,95.57,95.47,95.51,24778.0,95.53,95.57,95.47,95.51,24778.0
2021-06-04 10:20:00,95.55,95.59,95.47,95.53,11699.0,95.55,95.59,95.47,95.53,11699.0
2021-06-04 10:25:00,95.51,95.67,95.47,95.59,17207.0,95.51,95.67,95.47,95.59,17207.0
2021-06-04 10:30:00,95.61,95.61,95.47,95.5,7885.0,95.61,95.61,95.47,95.5,7885.0
2021-06-04 10:35:00,95.48,95.81,95.44,95.8,18998.0,95.48,95.81,95.44,95.8,18998.0
2021-06-04 10:40:00,95.83,95.9,95.79,95.84,12062.0,95.83,95.9,95.79,95.84,12062.0
2021-06-04 10:45:00,95.85,95.93,95.77,95.77,9891.0,95.85,95.93,95.77,95.77,9891.0
2021-06-04 10:50:00,95.77,95.86,95.73,95.83,8431.0,95.77,95.86,95.73,95.83,8431.0
2021-06-04 10:55:00,95.85,95.85,95.73,95.78,11241.0,95.85,95.85,95.73,95.78,11241.0
2021-06-04 11:00:00,95.79,95.81,95.71,95.71,10909.0,95.79,95.81,95.71,95.71,10909.0
2021-06-04 11:05:00,95.72,95.82,95.69,95.75,13644.0,95.72,95.82,95.69,95.75,13644.0
2021-06-04 11:10:00,95.77,95.81,95.7,95.77,9060.0,95.77,95.81,95.7,95.77,9060.0
2021-06-04 11:15:00,95.76,95.95,95.75,95.86,16455.0,95.76,95.95,95.75,95.86,16455.0
2021-06-04 11:20:00,95.87,95.99,95.85,95.97,14001.0,95.87,95.99,95.85,95.97,14001.0
2021-06-04 11:25:00,95.95,95.95,95.81,95.83,34102.0,95.95,95.95,95.81,95.83,34102.0
2021-06-04 11:30:00,95.84,95.87,95.8,95.81,13179.0,95.84,95.87,95.8,95.81,13179.0
2021-06-04 11:35:00,95.81,95.85,95.77,95.79,29178.0,95.81,95.85,95.77,95.79,29178.0
2021-06-04 11:40:00,95.79,95.84,95.73,95.82,21107.0,95.79,95.84,95.73,95.82,21107.0
2021-06-04 11:45:00,95.82,95.83,95.63,95.71,23594.0,95.82,95.83,95.63,95.71,23594.0
2021-06-04 11:50:00,95.72,95.76,95.67,95.74,8185.0,95.72,95.76,95.67,95.74,8185.0
2021-06-04 11:55:00,95.72,95.76,95.62,95.72,14083.0,95.72,95.76,95.62,95.72,14083.0
2021-06-04 12:00:00,95.73,95.73,95.63,95.69,8157.0,95.73,95.73,95.63,95.69,8157.0
2021-06-04 12:05:00,95.72,95.72,95.61,95.63,9093.0,95.72,95.72,95.61,95.63,9093.0
2021-06-04 12:10:00,95.63,95.64,95.58,95.59,8763.0,95.63,95.64,95.58,95.59,8763.0
2021-06-04 12:15:00,95.59,95.6,95.56,95.56,8616.0,95.59,95.6,95.56,95.56,8616.0
2021-06-04 12:20:00,95.56,95.68,95.56,95.68,15901.0,95.56,95.68,95.56,95.68,15901.0
2021-06-04 12:25:00,95.69,95.71,95.59,95.59,41798.0,95.69,95.71,95.59,95.59,41798.0
2021-06-04 12:30:00,95.61,95.71,95.61,95.7,10577.0,95.61,95.71,95.61,95.7,10577.0
2021-06-04 12:35:00,95.7,95.76,95.69,95.75,16075.0,95.7,95.76,95.69,95.75,16075.0
2021-06-04 12:40:00,95.74,95.84,95.72,95.78,14196.0,95.74,95.84,95.72,95.78,14196.0
2021-06-04 12:45:00,95.76,95.77,95.71,95.74,11435.0,95.76,95.77,95.71,95.74,11435.0
2021-06-04 12:50:00,95.72,95.82,95.72,95.82,6930.0,95.72,95.82,95.72,95.82,6930.0
2021-06-04 12:55:00,95.81,95.83,95.78,95.78,9847.0,95.81,95.83,95.78,95.78,9847.0
2021-06-04 13:00:00,95.77,95.81,95.74,95.74,10140.0,95.77,95.81,95.74,95.74,10140.0
2021-06-04 13:05:00,95.75,95.93,95.75,95.92,17031.0,95.75,95.93,95.75,95.92,17031.0
2021-06-04 13:10:00,95.92,95.93,95.83,95.89,17923.0,95.92,95.93,95.83,95.89,17923.0
2021-06-04 13:15:00,95.9,95.94,95.85,95.87,12268.0,95.9,95.94,95.85,95.87,12268.0
2021-06-04 13:20:00,95.86,95.96,95.81,95.95,27560.0,95.86,95.96,95.81,95.95,27560.0
2021-06-04 13:25:00,95.94,95.95,95.85,95.86,7689.0,95.94,95.95,95.85,95.86,7689.0
2021-06-04 13:30:00,95.86,96.02,95.86,96.0,14374.0,95.86,96.02,95.86,96.0,14374.0
2021-06-04 13:35:00,95.99,96.04,95.99,96.02,13584.0,95.99,96.04,95.99,96.02,13584.0
2021-06-04 13:40:00,96.03,96.18,96.03,96.18,14985.0,96.03,96.18,96.03,96.18,14985.0
2021-06-04 13:45:00,96.16,96.18,96.09,96.17,19301.0,96.16,96.18,96.09,96.17,19301.0
2021-06-04 13:50:00,96.16,96.23,96.13,96.23,7423.0,96.16,96.23,96.13,96.23,7423.0
2021-06-04 13:55:00,96.22,96.25,96.14,96.17,20183.0,96.22,96.25,96.14,96.17,20183.0
2021-06-04 14:00:00,96.18,96.2,96.15,96.17,17687.0,96.18,96.2,96.15,96.17,17687.0
2021-06-04 14:05:00,96.15,96.25,96.15,96.2,11617.0,96.15,96.25,96.15,96.2,11617.0
2021-06-04 14:10:00,96.21,96.21,96.16,96.21,10757.0,96.21,96.21,96.16,96.21,10757.0
2021-06-04 14:15:00,96.23,96.26,96.2,96.24,22650.0,96.23,96.26,96.2,96.24,22650.0
2021-06-04 14:20:00,96.23,96.24,96.16,96.16,16397.0,96.23,96.24,96.16,96.16,16397.0
2021-06-04 14:25:00,96.17,96.28,96.17,96.25,19976.0,96.17,96.28,96.17,96.25,19976.0
2021-06-04 14:30:00,96.25,96.31,96.22,96.23,14100.0,96.25,96.31,96.22,96.23,14100.0
2021-06-04 14:35:00,96.25,96.36,96.25,96.3,11205.0,96.25,96.36,96.25,96.3,11205.0
2021-06-04 14:40:00,96.31,96.35,96.26,96.34,13232.0,96.31,96.35,96.26,96.34,13232.0
2021-06-04 14:45:00,96.33,96.34,96.28,96.3,11765.0,96.33,96.34,96.28,96.3,11765.0
2021-06-04 14:50:00,96.29,96.31,96.25,96.26,15283.0,96.29,96.31,96.25,96.26,15283.0
2021-06-04 14:55:00,96.27,96.3,96.24,96.24,15713.0,96.27,96.3,96.24,96.24,15713.0
2021-06-04 15:00:00,96.24,96.24,96.17,96.2,15038.0,96.24,96.24,96.17,96.2,15038.0
2021-06-04 15:05:00,96.21,96.26,96.17,96.17,13296.0,96.21,96.26,96.17,96.17,13296.0
2021-06-04 15:10:00,96.18,96.23,96.15,96.16,14803.0,96.18,96.23,96.15,96.16,14803.0
2021-06-04 15:15:00,96.16,96.19,96.08,96.08,11123.0,96.16,96.19,96.08,96.08,11123.0
2021-06-04 15:20:00,96.08,96.15,96.08,96.1,20518.0,96.08,96.15,96.08,96.1,20518.0
2021-06-04 15:25:00,96.09,96.09,96.01,96.02,15328.0,96.09,96.09,96.01,96.02,15328.0
2021-06-04 15:30:00,96.02,96.02,95.92,95.99,20634.0,96.02,96.02,95.92,95.99,20634.0
2021-06-04 15:35:00,96.0,96.01,95.84,95.84,25507.0,96.0,96.01,95.84,95.84,25507.0
2021-06-04 15:40:00,95.85,95.94,95.79,95.94,37157.0,95.85,95.94,95.79,95.94,37157.0
2021-06-04 15:45:00,95.94,95.95,95.83,95.84,37194.0,95.94,95.95,95.83,95.84,37194.0
2021-06-04 15:50:00,95.84,95.98,95.83,95.97,74897.0,95.84,95.98,95.83,95.97,74897.0
2021-06-04 15:55:00,95.97,95.97,95.81,95.87,142675.0,95.97,95.97,95.81,95.87,142675.0
2021-06-07 09:30:00,95.84,96.25,95.76,96.25,34824.0,95.84,96.25,95.76,96.25,34824.0
2021-06-07 09:35:00,96.24,96.41,96.14,96.35,16943.0,96.24,96.41,96.14,96.35,16943.0
2021-06-07 09:40:00,96.28,96.59,96.21,96.53,26092.0,96.28,96.59,96.21,96.53,26092.0
2021-06-07 09:45:00,96.55,96.75,96.47,96.71,31417.0,96.55,96.75,96.47,96.71,31417.0
2021-06-07 09:50:00,96.77,96.77,96.53,96.58,11850.0,96.77,96.77,96.53,96.58,11850.0
2021-06-07 09:55:00,96.57,96.75,96.54,96.65,9262.0,96.57,96.75,96.54,96.65,9262.0
2021-06-07 10:00:00,96.69,96.86,96.61,96.84,11895.0,96.69,96.86,96.61,96.84,11895.0
2021-06-07 10:05:00,96.79,96.98,96.79,96.9,12700.0,96.79,96.98,96.79,96.9,12700.0
2021-06-07 10:10:00,96.91,97.08,96.87,96.99,21712.0,96.91,97.08,96.87,96.99,21712.0
2021-06-07 10:15:00,96.97,97.01,96.91,96.95,11648.0,96.97,97.01,96.91,96.95,11648.0
2021-06-07 10:20:00,96.93,96.99,96.88,96.91,12367.0,96.93,96.99,96.88,96.91,12367.0
2021-06-07 10:25:00,96.93,97.0,96.87,96.93,5389.0,96.93,97.0,96.87,96.93,5389.0
2021-06-07 10:30:00,96.91,96.97,96.85,96.93,9887.0,96.91,96.97,96.85,96.93,9887.0
2021-06-07 10:35:00,96.91,97.2,96.89,97.2,24221.0,96.91,97.2,96.89,97.2,24221.0
2021-06-07 10:40:00,97.2,97.35,97.14,97.33,47555.0,97.2,97.35,97.14,97.33,47555.0
2021-06-07 10:45:00,97.34,97.39,97.24,97.39,22419.0,97.34,97.39,97.24,97.39,22419.0
2021-06-07 10:50:00,97.41,97.56,97.31,97.36,32372.0,97.41,97.56,97.31,97.36,32372.0
2021-06-07 10:55:00,97.38,97.68,97.36,97.59,30529.0,97.38,97.68,97.36,97.59,30529.0
2021-06-07 11:00:00,97.58,97.69,97.52,97.63,35226.0,97.58,97.69,97.52,97.63,35226.0
2021-06-07 11:05:00,97.62,97.82,97.62,97.73,25843.0,97.62,97.82,97.62,97.73,25843.0
2021-06-07 11:10:00,97.7,97.91,97.7,97.89,39677.0,97.7,97.91,97.7,97.89,39677.0
2021-06-07 11:15:00,97.91,98.03,97.86,97.99,41475.0,97.91,98.03,97.86,97.99,41475.0
2021-06-07 11:20:00,98.01,98.01,97.77,97.87,20071.0,98.01,98.01,97.77,97.87,20071.0
2021-06-07 11:25:00,97.88,98.04,97.82,97.84,41015.0,97.88,98.04,97.82,97.84,41015.0
2021-06-07 11:30:00,97.84,97.88,97.74,97.75,18886.0,97.84,97.88,97.74,97.75,18886.0
2021-06-07 11:35:00,97.74,97.87,97.71,97.77,15454.0,97.74,97.87,97.71,97.77,15454.0
2021-06-07 11:40:00,97.78,97.8,97.67,97.78,14888.0,97.78,97.8,97.67,97.78,14888.0
2021-06-07 11:45:00,97.74,97.75,97.43,97.5,46886.0,97.74,97.75,97.43,97.5,46886.0
2021-06-07 11:50:00,97.5,97.66,97.49,97.6,12378.0,97.5,97.66,97.49,97.6,12378.0
2021-06-07 11:55:00,97.59,97.64,97.5,97.59,14519.0,97.59,97.64,97.5,97.59,14519.0
2021-06-07 12:00:00,97.62,97.63,97.52,97.52,11218.0,97.62,97.63,97.52,97.52,11218.0
2021-06-07 12:05:00,97.53,97.59,97.51,97.56,9450.0,97.53,97.59,97.51,97.56,9450.0
2021-06-07 12:10:00,97.56,97.56,97.5,97.52,8698.0,97.56,97.56,97.5,97.52,8698.0
2021-06-07 12:15:00,97.53,97.53,97.38,97.38,7810.0,97.53,97.53,97.38,97.38,7810.0
2021-06-07 12:20:00,97.36,97.41,97.26,97.27,10514.0,97.36,97.41,97.26,97.27,10514.0
2021-06-07 12:25:00,97.28,97.3,97.18,97.25,12188.0,97.28,97.3,97.18,97.25,12188.0
2021-06-07 12:30:00,97.25,97.26,97.16,97.18,14170.0,97.25,97.26,97.16,97.18,14170.0
2021-06-07 12:35:00,97.2,97.28,97.17,97.28,5711.0,97.2,97.28,97.17,97.28,5711.0
2021-06-07 12:40:00,97.28,97.28,97.22,97.26,6939.0,97.28,97.28,97.22,97.26,6939.0
2021-06-07 12:45:00,97.24,97.24,97.14,97.16,6906.0,97.24,97.24,97.14,97.16,6906.0
2021-06-07 12:50:00,97.15,97.18,97.12,97.18,10267.0,97.15,97.18,97.12,97.18,10267.0
2021-06-07 12:55:00,97.16,97.2,97.13,97.15,12618.0,97.16,97.2,97.13,97.15,12618.0
2021-06-07 13:00:00,97.14,97.23,97.13,97.21,7356.0,97.14,97.23,97.13,97.21,7356.0
2021-06-07 13:05:00,97.17,97.19,97.02,97.05,5907.0,97.17,97.19,97.02,97.05,5907.0
2021-06-07 13:10:00,97.03,97.07,96.97,97.0,7866.0,97.03,97.07,96.97,97.0,7866.0
2021-06-07 13:15:00,97.02,97.05,96.92,96.93,64732.0,97.02,97.05,96.92,96.93,64732.0
2021-06-07 13:20:00,96.91,96.92,96.81,96.83,11426.0,96.91,96.92,96.81,96.83,11426.0
2021-06-07 13:25:00,96.85,96.9,96.71,96.77,13950.0,96.85,96.9,96.71,96.77,13950.0
2021-06-07 13:30:00,96.79,96.85,96.75,96.83,5779.0,96.79,96.85,96.75,96.83,5779.0
2021-06-07 13:35:00,96.82,96.82,96.7,96.72,7068.0,96.82,96.82,96.7,96.72,7068.0
2021-06-07 13:40:00,96.72,96.74,96.65,96.66,9318.0,96.72,96.74,96.65,96.66,9318.0
2021-06-07 13:45:00,96.65,96.67,96.48,96.6,9261.0,96.65,96.67,96.48,96.6,9261.0
2021-06-07 13:50:00,96.59,96.6,96.53,96.54,8333.0,96.59,96.6,96.53,96.54,8333.0
2021-06-07 13:55:00,96.55,96.56,96.43,96.46,8699.0,96.55,96.56,96.43,96.46,8699.0
2021-06-07 14:00:00,96.45,96.54,96.42,96.47,11541.0,96.45,96.54,96.42,96.47,11541.0
2021-06-07 14:05:00,96.46,96.6,96.46,96.54,8624.0,96.46,96.6,96.46,96.54,8624.0
2021-06-07 14:10:00,96.53,96.57,96.51,96.57,4657.0,96.53,96.57,96.51,96.57,4657.0
2021-06-07 14:15:00,96.55,96.55,96.41,96.42,11779.0,96.55,96.55,96.41,96.42,11779.0
2021-06-07 14:20:00,96.44,96.51,96.42,96.42,14127.0,96.44,96.51,96.42,96.42,14127.0
2021-06-07 14:25:00,96.42,96.5,96.4,96.46,10560.0,96.42,96.5,96.4,96.46,10560.0
2021-06-07 14:30:00,96.47,96.47,96.4,96.42,6270.0,96.47,96.47,96.4,96.42,6270.0
2021-06-07 14:35:00,96.41,96.44,96.4,96.44,8107.0,96.41,96.44,96.4,96.44,8107.0
2021-06-07 14:40:00,96.44,96.49,96.42,96.47,9818.0,96.44,96.49,96.42,96.47,9818.0
2021-06-07 14:45:00,96.47,96.51,96.45,96.5,8955.0,96.47,96.51,96.45,96.5,8955.0
2021-06-07 14:50:00,96.5,96.6,96.49,96.59,9994.0,96.5,96.6,96.49,96.59,9994.0
2021-06-07 14:55:00,96.57,96.62,96.53,96.55,12544.0,96.57,96.62,96.53,96.55,12544.0
2021-06-07 15:00:00,96.54,96.65,96.53,96.65,8262.0,96.54,96.65,96.53,96.65,8262.0
2021-06-07 15:05:00,96.64,96.69,96.62,96.68,13750.0,96.64,96.69,96.62,96.68,13750.0
2021-06-07 15:10:00,96.69,96.71,96.62,96.68,15122.0,96.69,96.71,96.62,96.68,15122.0
2021-06-07 15:15:00,96.67,96.7,96.64,96.66,17652.0,96.67,96.7,96.64,96.66,17652.0
2021-06-07 15:20:00,96.67,96.69,96.5,96.56,18911.0,96.67,96.69,96.5,96.56,18911.0
2021-06-07 15:25:00,96.56,96.56,96.5,96.51,17733.0,96.56,96.56,96.5,96.51,17733.0
2021-06-07 15:30:00,96.51,96.52,96.42,96.48,20561.0,96.51,96.52,96.42,96.48,20561.0
2021-06-07 15:35:00,96.48,96.48,96.27,96.31,26242.0,96.48,96.48,96.27,96.31,26242.0
2021-06-07 15:40:00,96.31,96.38,96.3,96.31,21352.0,96.31,96.38,96.3,96.31,21352.0
2021-06-07 15:45:00,96.3,96.36,96.29,96.36,24593.0,96.3,96.36,96.29,96.36,24593.0
2021-06-07 15:50:00,96.37,96.42,96.31,96.37,57298.0,96.37,96.42,96.31,96.37,57298.0
2021-06-07 15:55:00,96.36,96.37,96.31,96.34,85559.0,96.36,96.37,96.31,96.34,85559.0
2021-06-08 09:30:00,96.98,97.3,96.75,96.81,34968.0,96.98,97.3,96.75,96.81,34968.0
2021-06-08 09:35:00,96.88,97.28,96.71,97.27,9611.0,96.88,97.28,96.71,97.27,9611.0
2021-06-08 09:40:00,97.28,97.29,97.09,97.14,11676.0,97.28,97.29,97.09,97.14,11676.0
2021-06-08 09:45:00,97.1,97.29,97.06,97.17,18364.0,97.1,97.29,97.06,97.17,18364.0
2021-06-08 09:50:00,97.17,97.34,97.08,97.27,19148.0,97.17,97.34,97.08,97.27,19148.0
2021-06-08 09:55:00,97.31,97.38,97.22,97.34,18975.0,97.31,97.38,97.22,97.34,18975.0
2021-06-08 10:00:00,97.28,97.32,97.02,97.09,14261.0,97.28,97.32,97.02,97.09,14261.0
2021-06-08 10:05:00,97.07,97.4,97.05,97.39,23212.0,97.07,97.4,97.05,97.39,23212.0
2021-06-08 10:10:00,97.37,97.37,97.08,97.13,19840.0,97.37,97.37,97.08,97.13,19840.0
2021-06-08 10:15:00,97.13,97.19,97.08,97.1,15978.0,97.13,97.19,97.08,97.1,15978.0
2021-06-08 10:20:00,97.12,97.14,96.88,96.88,10734.0,97.12,97.14,96.88,96.88,10734.0
2021-06-08 10:25:00,96.88,97.02,96.83,96.9,24302.0,96.88,97.02,96.83,96.9,24302.0
2021-06-08 10:30:00,96.89,96.89,96.6,96.62,8796.0,96.89,96.89,96.6,96.62,8796.0
2021-06-08 10:35:00,96.61,96.64,96.25,96.3,13459.0,96.61,96.64,96.25,96.3,13459.0
2021-06-08 10:40:00,96.28,96.5,96.23,96.42,16094.0,96.28,96.5,96.23,96.42,16094.0
2021-06-08 10:45:00,96.4,96.47,96.36,96.45,8552.0,96.4,96.47,96.36,96.45,8552.0
2021-06-08 10:50:00,96.47,96.56,96.4,96.41,7721.0,96.47,96.56,96.4,96.41,7721.0
2021-06-08 10:55:00,96.41,96.44,96.31,96.39,13272.0,96.41,96.44,96.31,96.39,13272.0
2021-06-08 11:00:00,96.39,96.5,96.27,96.28,13767.0,96.39,96.5,96.27,96.28,13767.0
2021-06-08 11:05:00,96.27,96.58,96.27,96.58,8902.0,96.27,96.58,96.27,96.58,8902.0
2021-06-08 11:10:00,96.57,96.57,96.43,96.45,15936.0,96.57,96.57,96.43,96.45,15936.0
2021-06-08 11:15:00,96.43,96.44,96.15,96.17,19269.0,96.43,96.44,96.15,96.17,19269.0
2021-06-08 11:20:00,96.12,96.12,95.88,96.05,15052.0,96.12,96.12,95.88,96.05,15052.0
2021-06-08 11:25:00,96.06,96.25,96.0,96.25,10146.0,96.06,96.25,96.0,96.25,10146.0
2021-06-08 11:30:00,96.26,96.34,96.22,96.34,7347.0,96.26,96.34,96.22,96.34,7347.0
2021-06-08 11:35:00,96.33,96.39,96.19,96.26,8897.0,96.33,96.39,96.19,96.26,8897.0
2021-06-08 11:40:00,96.25,96.45,96.18,96.44,12623.0,96.25,96.45,96.18,96.44,12623.0
2021-06-08 11:45:00,96.45,96.52,96.44,96.5,7851.0,96.45,96.52,96.44,96.5,7851.0
2021-06-08 11:50:00,96.52,96.56,96.4,96.44,10671.0,96.52,96.56,96.4,96.44,10671.0
2021-06-08 11:55:00,96.42,96.48,96.4,96.46,18832.0,96.42,96.48,96.4,96.46,18832.0
2021-06-08 12:00:00,96.48,96.54,96.46,96.53,5972.0,96.48,96.54,96.46,96.53,5972.0
2021-06-08 12:05:00,96.55,96.62,96.55,96.57,7177.0,96.55,96.62,96.55,96.57,7177.0
2021-06-08 12:10:00,96.56,96.56,96.45,96.56,11000.0,96.56,96.56,96.45,96.56,11000.0
2021-06-08 12:15:00,96.55,96.58,96.51,96.57,6783.0,96.55,96.58,96.51,96.57,6783.0
2021-06-08 12:20:00,96.59,96.6,96.53,96.58,7459.0,96.59,96.6,96.53,96.58,7459.0
2021-06-08 12:25:00,96.57,96.61,96.53,96.56,5549.0,96.57,96.61,96.53,96.56,5549.0
2021-06-08 12:30:00,96.59,96.68,96.59,96.66,7806.0,96.59,96.68,96.59,96.66,7806.0
2021-06-08 12:35:00,96.64,96.69,96.61,96.66,6683.0,96.64,96.69,96.61,96.66,6683.0
2021-06-08 12:40:00,96.67,96.69,96.62,96.66,4685.0,96.67,96.69,96.62,96.66,4685.0
2021-06-08 12:45:00,96.66,96.76,96.66,96.76,12091.0,96.66,96.76,96.66,96.76,12091.0
2021-06-08 12:50:00,96.77,96.83,96.74,96.81,8571.0,96.77,96.83,96.74,96.81,8571.0
2021-06-08 12:55:00,96.82,96.87,96.76,96.82,6499.0,96.82,96.87,96.76,96.82,6499.0
2021-06-08 13:00:00,96.82,96.83,96.78,96.79,8063.0,96.82,96.83,96.78,96.79,8063.0
2021-06-08 13:05:00,96.77,96.84,96.75,96.83,7018.0,96.77,96.84,96.75,96.83,7018.0
2021-06-08 13:10:00,96.84,96.86,96.8,96.83,11362.0,96.84,96.86,96.8,96.83,11362.0
2021-06-08 13:15:00,96.8,96.87,96.79,96.84,9898.0,96.8,96.87,96.79,96.84,9898.0
2021-06-08 13:20:00,96.83,96.85,96.77,96.82,4353.0,96.83,96.85,96.77,96.82,4353.0
2021-06-08 13:25:00,96.82,96.83,96.72,96.72,3886.0,96.82,96.83,96.72,96.72,3886.0
2021-06-08 13:30:00,96.72,96.79,96.72,96.78,6410.0,96.72,96.79,96.72,96.78,6410.0
2021-06-08 13:35:00,96.77,96.82,96.73,96.74,7637.0,96.77,96.82,96.73,96.74,7637.0
2021-06-08 13:40:00,96.73,96.75,96.72,96.74,4665.0,96.73,96.75,96.72,96.74,4665.0
2021-06-08 13:45:00,96.71,96.76,96.69,96.71,5221.0,96.71,96.76,96.69,96.71,5221.0
2021-06-08 13:50:00,96.72,96.72,96.57,96.57,3738.0,96.72,96.72,96.57,96.57,3738.0
2021-06-08 13:55:00,96.53,96.58,96.53,96.58,4805.0,96.53,96.58,96.53,96.58,4805.0
2021-06-08 14:00:00,96.59,96.72,96.57,96.7,13915.0,96.59,96.72,96.57,96.7,13915.0
2021-06-08 14:05:00,96.7,96.79,96.67,96.7,11819.0,96.7,96.79,96.67,96.7,11819.0
2021-06-08 14:10:00,96.72,96.73,96.64,96.69,7260.0,96.72,96.73,96.64,96.69,7260.0
2021-06-08 14:15:00,96.68,96.75,96.68,96.75,8617.0,96.68,96.75,96.68,96.75,8617.0
2021-06-08 14:20:00,96.74,96.8,96.73,96.76,20373.0,96.74,96.8,96.73,96.76,20373.0
2021-06-08 14:25:00,96.76,96.85,96.73,96.8,22028.0,96.76,96.85,96.73,96.8,22028.0
2021-06-08 14:30:00,96.8,96.86,96.77,96.85,12286.0,96.8,96.86,96.77,96.85,12286.0
2021-06-08 14:35:00,96.85,96.96,96.83,96.89,19105.0,96.85,96.96,96.83,96.89,19105.0
2021-06-08 14:40:00,96.9,96.93,96.87,96.89,9079.0,96.9,96.93,96.87,96.89,9079.0
2021-06-08 14:45:00,96.89,96.92,96.84,96.92,8983.0,96.89,96.92,96.84,96.92,8983.0
2021-06-08 14:50:00,96.91,96.96,96.9,96.96,12070.0,96.91,96.96,96.9,96.96,12070.0
2021-06-08 14:55:00,96.97,97.01,96.94,96.94,13437.0,96.97,97.01,96.94,96.94,13437.0
2021-06-08 15:00:00,96.95,97.01,96.93,97.01,20735.0,96.95,97.01,96.93,97.01,20735.0
2021-06-08 15:05:00,97.0,97.03,96.93,96.94,23652.0,97.0,97.03,96.93,96.94,23652.0
2021-06-08 15:10:00,96.95,97.01,96.92,97.0,23213.0,96.95,97.01,96.92,97.0,23213.0
2021-06-08 15:15:00,97.0,97.01,96.94,96.98,23495.0,97.0,97.01,96.94,96.98,23495.0
2021-06-08 15:20:00,96.98,97.04,96.94,96.97,26282.0,96.98,97.04,96.94,96.97,26282.0
2021-06-08 15:25:00,96.96,97.01,96.95,97.0,35124.0,96.96,97.01,96.95,97.0,35124.0
2021-06-08 15:30:00,96.99,97.02,96.95,96.96,28624.0,96.99,97.02,96.95,96.96,28624.0
2021-06-08 15:35:00,96.98,97.0,96.91,96.95,17334.0,96.98,97.0,96.91,96.95,17334.0
2021-06-08 15:40:00,96.95,97.0,96.91,96.98,23064.0,96.95,97.0,96.91,96.98,23064.0
2021-06-08 15:45:00,96.99,97.01,96.97,97.0,37404.0,96.99,97.01,96.97,97.0,37404.0
2021-06-08 15:50:00,97.01,97.09,96.96,96.99,88219.0,97.01,97.09,96.96,96.99,88219.0
2021-06-08 15:55:00,96.98,97.01,96.9,96.98,96945.0,96.98,97.01,96.9,96.98,96945.0
2021-06-09 09:30:00,97.45,97.83,96.84,97.6,84176.0,97.45,97.83,96.84,97.6,84176.0
2021-06-09 09:35:00,97.59,97.79,97.48,97.54,8826.0,97.59,97.79,97.48,97.54,8826.0
2021-06-09 09:40:00,97.56,97.71,97.5,97.62,16288.0,97.56,97.71,97.5,97.62,16288.0
2021-06-09 09:45:00,97.62,97.8,97.6,97.6,14474.0,97.62,97.8,97.6,97.6,14474.0
2021-06-09 09:50:00,97.58,97.73,97.46,97.73,13753.0,97.58,97.73,97.46,97.73,13753.0
2021-06-09 09:55:00,97.72,97.81,97.66,97.81,11176.0,97.72,97.81,97.66,97.81,11176.0
2021-06-09 10:00:00,97.77,97.77,97.46,97.46,13612.0,97.77,97.77,97.46,97.46,13612.0
2021-06-09 10:05:00,97.45,97.54,97.38,97.45,13039.0,97.45,97.54,97.38,97.45,13039.0
2021-06-09 10:10:00,97.44,97.47,97.16,97.19,16802.0,97.44,97.47,97.16,97.19,16802.0
2021-06-09 10:15:00,97.17,97.24,97.12,97.2,12371.0,97.17,97.24,97.12,97.2,12371.0
2021-06-09 10:20:00,97.2,97.3,97.19,97.21,4743.0,97.2,97.3,97.19,97.21,4743.0
2021-06-09 10:25:00,97.18,97.21,97.09,97.14,29443.0,97.18,97.21,97.09,97.14,29443.0
2021-06-09 10:30:00,97.14,97.14,97.0,97.05,6738.0,97.14,97.14,97.0,97.05,6738.0
2021-06-09 10:35:00,97.03,97.17,96.96,97.17,10564.0,97.03,97.17,96.96,97.17,10564.0
2021-06-09 10:40:00,97.19,97.22,97.13,97.18,8938.0,97.19,97.22,97.13,97.18,8938.0
2021-06-09 10:45:00,97.19,97.21,97.09,97.1,7038.0,97.19,97.21,97.09,97.1,7038.0
2021-06-09 10:50:00,97.12,97.22,97.1,97.21,7978.0,97.12,97.22,97.1,97.21,7978.0
2021-06-09 10:55:00,97.2,97.27,97.17,97.23,4827.0,97.2,97.27,97.17,97.23,4827.0
2021-06-09 11:00:00,97.24,97.25,97.16,97.2,8446.0,97.24,97.25,97.16,97.2,8446.0
2021-06-09 11:05:00,97.2,97.25,97.18,97.21,7289.0,97.2,97.25,97.18,97.21,7289.0
2021-06-09 11:10:00,97.19,97.19,97.06,97.14,9663.0,97.19,97.19,97.06,97.14,9663.0
2021-06-09 11:15:00,97.12,97.19,97.1,97.12,11607.0,97.12,97.19,97.1,97.12,11607.0
2021-06-09 11:20:00,97.11,97.15,97.09,97.1,18939.0,97.11,97.15,97.09,97.1,18939.0
2021-06-09 11:25:00,97.09,97.1,97.01,97.09,7339.0,97.09,97.1,97.01,97.09,7339.0
2021-06-09 11:30:00,97.08,97.12,97.01,97.01,12302.0,97.08,97.12,97.01,97.01,12302.0
2021-06-09 11:35:00,97.01,97.01,96.9,96.91,15306.0,97.01,97.01,96.9,96.91,15306.0
2021-06-09 11:40:00,96.91,96.97,96.88,96.95,10328.0,96.91,96.97,96.88,96.95,10328.0
2021-06-09 11:45:00,96.95,96.96,96.89,96.91,14796.0,96.95,96.96,96.89,96.91,14796.0
2021-06-09 11:50:00,96.9,96.93,96.85,96.85,9868.0,96.9,96.93,96.85,96.85,9868.0
2021-06-09 11:55:00,96.83,97.05,96.82,97.02,27164.0,96.83,97.05,96.82,97.02,27164.0
2021-06-09 12:00:00,96.99,97.07,96.95,97.06,11868.0,96.99,97.07,96.95,97.06,11868.0
2021-06-09 12:05:00,97.05,97.12,97.03,97.06,9937.0,97.05,97.12,97.03,97.06,9937.0
2021-06-09 12:10:00,97.06,97.07,97.0,97.02,9111.0,97.06,97.07,97.0,97.02,9111.0
2021-06-09 12:15:00,97.02,97.13,97.01,97.11,12024.0,97.02,97.13,97.01,97.11,12024.0
2021-06-09 12:20:00,97.11,97.12,97.08,97.09,7954.0,97.11,97.12,97.08,97.09,7954.0
2021-06-09 12:25:00,97.09,97.2,97.08,97.19,8066.0,97.09,97.2,97.08,97.19,8066.0
2021-06-09 12:30:00,97.19,97.23,97.16,97.23,9178.0,97.19,97.23,97.16,97.23,9178.0
2021-06-09 12:35:00,97.23,97.4,97.2,97.39,8007.0,97.23,97.4,97.2,97.39,8007.0
2021-06-09 12:40:00,97.4,97.43,97.33,97.42,7333.0,97.4,97.43,97.33,97.42,7333.0
2021-06-09 12:45:00,97.43,97.44,97.37,97.4,6474.0,97.43,97.44,97.37,97.4,6474.0
2021-06-09 12:50:00,97.4,97.45,97.38,97.38,11594.0,97.4,97.45,97.38,97.38,11594.0
2021-06-09 12:55:00,97.38,97.44,97.36,97.42,6374.0,97.38,97.44,97.36,97.42,6374.0
2021-06-09 13:00:00,97.43,97.45,97.41,97.42,6014.0,97.43,97.45,97.41,97.42,6014.0
2021-06-09 13:05:00,97.41,97.46,97.38,97.45,7371.0,97.41,97.46,97.38,97.45,7371.0
2021-06-09 13:10:00,97.46,97.46,97.39,97.42,9145.0,97.46,97.46,97.39,97.42,9145.0
2021-06-09 13:15:00,97.41,97.47,97.39,97.43,9376.0,97.41,97.47,97.39,97.43,9376.0
2021-06-09 13:20:00,97.43,97.52,97.41,97.5,7947.0,97.43,97.52,97.41,97.5,7947.0
2021-06-09 13:25:00,97.49,97.53,97.48,97.51,7760.0,97.49,97.53,97.48,97.51,7760.0
2021-06-09 13:30:00,97.51,97.51,97.46,97.51,5613.0,97.51,97.51,97.46,97.51,5613.0
2021-06-09 13:35:00,97.51,97.51,97.45,97.48,5216.0,97.51,97.51,97.45,97.48,5216.0
2021-06-09 13:40:00,97.48,97.49,97.41,97.43,7950.0,97.48,97.49,97.41,97.43,7950.0
2021-06-09 13:45:00,97.43,97.44,97.4,97.43,6405.0,97.43,97.44,97.4,97.43,6405.0
2021-06-09 13:50:00,97.43,97.5,97.42,97.5,7707.0,97.43,97.5,97.42,97.5,7707.0
2021-06-09 13:55:00,97.5,97.51,97.44,97.45,8887.0,97.5,97.51,97.44,97.45,8887.0
2021-06-09 14:00:00,97.45,97.52,97.42,97.42,38887.0,97.45,97.52,97.42,97.42,38887.0
2021-06-09 14:05:00,97.42,97.43,97.26,97.26,9202.0,97.42,97.43,97.26,97.26,9202.0
2021-06-09 14:10:00,97.23,97.28,97.2,97.25,9510.0,97.23,97.28,97.2,97.25,9510.0
2021-06-09 14:15:00,97.24,97.27,97.23,97.25,7197.0,97.24,97.27,97.23,97.25,7197.0
2021-06-09 14:20:00,97.23,97.23,97.2,97.21,8415.0,97.23,97.23,97.2,97.21,8415.0
2021-06-09 14:25:00,97.21,97.31,97.21,97.3,10861.0,97.21,97.31,97.21,97.3,10861.0
2021-06-09 14:30:00,97.29,97.36,97.22,97.24,6873.0,97.29,97.36,97.22,97.24,6873.0
2021-06-09 14:35:00,97.25,97.26,97.15,97.17,13030.0,97.25,97.26,97.15,97.17,13030.0
2021-06-09 14:40:00,97.19,97.22,97.15,97.17,12389.0,97.19,97.22,97.15,97.17,12389.0
2021-06-09 14:45:00,97.17,97.18,97.14,97.16,16812.0,97.17,97.18,97.14,97.16,16812.0
2021-06-09 14:50:00,97.16,97.21,97.15,97.17,12399.0,97.16,97.21,97.15,97.17,12399.0
2021-06-09 14:55:00,97.19,97.2,97.15,97.16,10900.0,97.19,97.2,97.15,97.16,10900.0
2021-06-09 15:00:00,97.15,97.19,97.14,97.17,19928.0,97.15,97.19,97.14,97.17,19928.0
2021-06-09 15:05:00,97.15,97.21,97.14,97.19,7125.0,97.15,97.21,97.14,97.19,7125.0
2021-06-09 15:10:00,97.19,97.25,97.16,97.23,9232.0,97.19,97.25,97.16,97.23,9232.0
2021-06-09 15:15:00,97.24,97.32,97.24,97.3,9408.0,97.24,97.32,97.24,97.3,9408.0
2021-06-09 15:20:00,97.29,97.31,97.16,97.17,10822.0,97.29,97.31,97.16,97.17,10822.0
2021-06-09 15:25:00,97.18,97.21,97.14,97.17,15643.0,97.18,97.21,97.14,97.17,15643.0
2021-06-09 15:30:00,97.17,97.22,97.14,97.15,22648.0,97.17,97.22,97.14,97.15,22648.0
2021-06-09 15:35:00,97.13,97.15,97.06,97.08,19384.0,97.13,97.15,97.06,97.08,19384.0
2021-06-09 15:40:00,97.08,97.08,96.95,97.01,29114.0,97.08,97.08,96.95,97.01,29114.0
2021-06-09 15:45:00,97.0,97.09,96.99,97.03,24128.0,97.0,97.09,96.99,97.03,24128.0
2021-06-09 15:50:00,97.04,97.17,96.96,97.09,46769.0,97.04,97.17,96.96,97.09,46769.0
2021-06-09 15:55:00,97.09,97.16,97.03,97.07,97289.0,97.09,97.16,97.03,97.07,97289.0
2021-06-10 09:30:00,97.24,97.36,97.16,97.27,81379.0,97.24,97.36,97.16,97.27,81379.0
2021-06-10 09:35:00,97.39,97.64,97.34,97.58,14928.0,97.39,97.64,97.34,97.58,14928.0
2021-06-10 09:40:00,97.6,97.73,97.47,97.63,10309.0,97.6,97.73,97.47,97.63,10309.0
2021-06-10 09:45:00,97.66,98.04,97.64,98.01,25708.0,97.66,98.04,97.64,98.01,25708.0
2021-06-10 09:50:00,97.99,98.37,97.97,98.28,25828.0,97.99,98.37,97.97,98.28,25828.0
2021-06-10 09:55:00,98.3,98.44,98.29,98.43,16470.0,98.3,98.44,98.29,98.43,16470.0
2021-06-10 10:00:00,98.42,98.48,98.33,98.34,12110.0,98.42,98.48,98.33,98.34,12110.0
2021-06-10 10:05:00,98.34,98.35,98.0,98.01,14538.0,98.34,98.35,98.0,98.01,14538.0
2021-06-10 10:10:00,98.0,98.0,97.87,97.92,11434.0,98.0,98.0,97.87,97.92,11434.0
2021-06-10 10:15:00,97.95,98.18,97.95,98.06,14442.0,97.95,98.18,97.95,98.06,14442.0
2021-06-10 10:20:00,98.06,98.19,97.99,98.17,12142.0,98.06,98.19,97.99,98.17,12142.0
2021-06-10 10:25:00,98.15,98.26,98.13,98.22,16159.0,98.15,98.26,98.13,98.22,16159.0
2021-06-10 10:30:00,98.27,98.36,98.15,98.22,18116.0,98.27,98.36,98.15,98.22,18116.0
2021-06-10 10:35:00,98.23,98.38,98.23,98.38,18205.0,98.23,98.38,98.23,98.38,18205.0
2021-06-10 10:40:00,98.38,98.41,98.32,98.36,28308.0,98.38,98.41,98.32,98.36,28308.0
2021-06-10 10:45:00,98.35,98.36,98.2,98.31,61435.0,98.35,98.36,98.2,98.31,61435.0
2021-06-10 10:50:00,98.3,98.42,98.24,98.31,38026.0,98.3,98.42,98.24,98.31,38026.0
2021-06-10 10:55:00,98.31,98.45,98.27,98.45,19143.0,98.31,98.45,98.27,98.45,19143.0
2021-06-10 11:00:00,98.44,98.57,98.37,98.54,32244.0,98.44,98.57,98.37,98.54,32244.0
2021-06-10 11:05:00,98.5,98.53,98.4,98.53,10608.0,98.5,98.53,98.4,98.53,10608.0
2021-06-10 11:10:00,98.53,98.65,98.5,98.62,14206.0,98.53,98.65,98.5,98.62,14206.0
2021-06-10 11:15:00,98.59,98.67,98.51,98.67,25191.0,98.59,98.67,98.51,98.67,25191.0
2021-06-10 11:20:00,98.67,98.67,98.59,98.67,11932.0,98.67,98.67,98.59,98.67,11932.0
2021-06-10 11:25:00,98.67,98.71,98.62,98.64,16175.0,98.67,98.71,98.62,98.64,16175.0
2021-06-10 11:30:00,98.65,98.76,98.62,98.71,14020.0,98.65,98.76,98.62,98.71,14020.0
2021-06-10 11:35:00,98.71,98.74,98.68,98.73,9063.0,98.71,98.74,98.68,98.73,9063.0
2021-06-10 11:40:00,98.73,98.78,98.68,98.78,15808.0,98.73,98.78,98.68,98.78,15808.0
2021-06-10 11:45:00,98.79,98.86,98.79,98.81,16730.0,98.79,98.86,98.79,98.81,16730.0
2021-06-10 11:50:00,98.85,98.91,98.78,98.78,15381.0,98.85,98.91,98.78,98.78,15381.0
2021-06-10 11:55:00,98.79,98.87,98.74,98.77,41829.0,98.79,98.87,98.74,98.77,41829.0
2021-06-10 12:00:00,98.76,98.9,98.76,98.9,9797.0,98.76,98.9,98.76,98.9,9797.0
2021-06-10 12:05:00,98.9,99.07,98.9,99.05,28582.0,98.9,99.07,98.9,99.05,28582.0
2021-06-10 12:10:00,99.04,99.14,98.99,99.12,13037.0,99.04,99.14,98.99,99.12,13037.0
2021-06-10 12:15:00,99.14,99.17,99.1,99.12,8951.0,99.14,99.17,99.1,99.12,8951.0
2021-06-10 12:20:00,99.13,99.23,99.13,99.13,11823.0,99.13,99.23,99.13,99.13,11823.0
2021-06-10 12:25:00,99.15,99.15,99.06,99.09,9809.0,99.15,99.15,99.06,99.09,9809.0
2021-06-10 12:30:00,99.09,99.17,99.06,99.15,17280.0,99.09,99.17,99.06,99.15,17280.0
2021-06-10 12:35:00,99.14,99.27,99.14,99.25,18469.0,99.14,99.27,99.14,99.25,18469.0
2021-06-10 12:40:00,99.25,99.29,99.24,99.29,17680.0,99.25,99.29,99.24,99.29,17680.0
2021-06-10 12:45:00,99.29,99.39,99.28,99.39,20596.0,99.29,99.39,99.28,99.39,20596.0
2021-06-10 12:50:00,99.38,99.4,99.34,99.37,24122.0,99.38,99.4,99.34,99.37,24122.0
2021-06-10 12:55:00,99.37,99.4,99.29,99.31,14470.0,99.37,99.4,99.29,99.31,14470.0
2021-06-10 13:00:00,99.32,99.32,99.17,99.31,20459.0,99.32,99.32,99.17,99.31,20459.0
2021-06-10 13:05:00,99.33,99.43,99.31,99.4,13273.0,99.33,99.43,99.31,99.4,13273.0
2021-06-10 13:10:00,99.4,99.42,99.37,99.41,11456.0,99.4,99.42,99.37,99.41,11456.0
2021-06-10 13:15:00,99.42,99.44,99.39,99.42,6330.0,99.42,99.44,99.39,99.42,6330.0
2021-06-10 13:20:00,99.42,99.49,99.39,99.45,12794.0,99.42,99.49,99.39,99.45,12794.0
2021-06-10 13:25:00,99.43,99.43,99.27,99.37,19165.0,99.43,99.43,99.27,99.37,19165.0
2021-06-10 13:30:00,99.38,99.46,99.35,99.45,18903.0,99.38,99.46,99.35,99.45,18903.0
2021-06-10 13:35:00,99.44,99.46,99.39,99.46,9976.0,99.44,99.46,99.39,99.46,9976.0
2021-06-10 13:40:00,99.46,99.49,99.43,99.47,16946.0,99.46,99.49,99.43,99.47,16946.0
2021-06-10 13:45:00,99.47,99.54,99.46,99.53,45556.0,99.47,99.54,99.46,99.53,45556.0
2021-06-10 13:50:00,99.53,99.59,99.5,99.58,22745.0,99.53,99.59,99.5,99.58,22745.0
2021-06-10 13:55:00,99.59,99.62,99.55,99.59,11760.0,99.59,99.62,99.55,99.59,11760.0
2021-06-10 14:00:00,99.61,99.66,99.59,99.62,15358.0,99.61,99.66,99.59,99.62,15358.0
2021-06-10 14:05:00,99.62,99.68,99.61,99.65,26913.0,99.62,99.68,99.61,99.65,26913.0
2021-06-10 14:10:00,99.65,99.66,99.52,99.55,24080.0,99.65,99.66,99.52,99.55,24080.0
2021-06-10 14:15:00,99.55,99.6,99.54,99.56,12127.0,99.55,99.6,99.54,99.56,12127.0
2021-06-10 14:20:00,99.55,99.65,99.54,99.58,19349.0,99.55,99.65,99.54,99.58,19349.0
2021-06-10 14:25:00,99.58,99.63,99.57,99.6,20801.0,99.58,99.63,99.57,99.6,20801.0
2021-06-10 14:30:00,99.6,99.78,99.6,99.78,47345.0,99.6,99.78,99.6,99.78,47345.0
2021-06-10 14:35:00,99.79,99.83,99.75,99.81,43094.0,99.79,99.83,99.75,99.81,43094.0
2021-06-10 14:40:00,99.82,99.88,99.78,99.87,31122.0,99.82,99.88,99.78,99.87,31122.0
2021-06-10 14:45:00,99.87,99.89,99.84,99.85,22618.0,99.87,99.89,99.84,99.85,22618.0
2021-06-10 14:50:00,99.85,99.88,99.69,99.7,29952.0,99.85,99.88,99.69,99.7,29952.0
2021-06-10 14:55:00,99.7,99.71,99.5,99.53,45571.0,99.7,99.71,99.5,99.53,45571.0
2021-06-10 15:00:00,99.53,99.56,99.35,99.35,14530.0,99.53,99.56,99.35,99.35,14530.0
2021-06-10 15:05:00,99.34,99.5,99.3,99.48,14895.0,99.34,99.5,99.3,99.48,14895.0
2021-06-10 15:10:00,99.47,99.53,99.46,99.46,15151.0,99.47,99.53,99.46,99.46,15151.0
2021-06-10 15:15:00,99.45,99.72,99.42,99.64,55199.0,99.45,99.72,99.42,99.64,55199.0
2021-06-10 15:20:00,99.65,99.75,99.65,99.68,26443.0,99.65,99.75,99.65,99.68,26443.0
2021-06-10 15:25:00,99.68,99.71,99.56,99.59,26369.0,99.68,99.71,99.56,99.59,26369.0
2021-06-10 15:30:00,99.59,99.66,99.59,99.61,29773.0,99.59,99.66,99.59,99.61,29773.0
2021-06-10 15:35:00,99.61,99.7,99.6,99.67,39528.0,99.61,99.7,99.6,99.67,39528.0
2021-06-10 15:40:00,99.67,99.73,99.65,99.68,33875.0,99.67,99.73,99.65,99.68,33875.0
2021-06-10 15:45:00,99.68,99.69,99.59,99.62,41792.0,99.68,99.69,99.59,99.62,41792.0
2021-06-10 15:50:00,99.63,99.83,99.62,99.75,68421.0,99.63,99.83,99.62,99.75,68421.0
2021-06-10 15:55:00,99.76,99.95,99.73,99.94,189280.0,99.76,99.95,99.73,99.94,189280.0
2021-06-11 09:30:00,99.55,99.94,99.36,99.45,70232.0,99.55,99.94,99.36,99.45,70232.0
2021-06-11 09:35:00,99.34,99.63,99.06,99.38,31480.0,99.34,99.63,99.06,99.38,31480.0
2021-06-11 09:40:00,99.28,99.44,99.13,99.33,13996.0,99.28,99.44,99.13,99.33,13996.0
2021-06-11 09:45:00,99.33,99.55,99.27,99.55,24058.0,99.33,99.55,99.27,99.55,24058.0
2021-06-11 09:50:00,99.57,99.66,99.52,99.63,91288.0,99.57,99.66,99.52,99.63,91288.0
2021-06-11 09:55:00,99.63,99.72,99.54,99.65,10866.0,99.63,99.72,99.54,99.65,10866.0
2021-06-11 10:00:00,99.64,99.82,99.64,99.81,23743.0,99.64,99.82,99.64,99.81,23743.0
2021-06-11 10:05:00,99.78,99.92,99.69,99.89,10225.0,99.78,99.92,99.69,99.89,10225.0
2021-06-11 10:10:00,99.89,99.95,99.81,99.91,59673.0,99.89,99.95,99.81,99.91,59673.0
2021-06-11 10:15:00,99.92,99.92,99.69,99.75,15518.0,99.92,99.92,99.69,99.75,15518.0
2021-06-11 10:20:00,99.75,99.8,99.65,99.71,12674.0,99.75,99.8,99.65,99.71,12674.0
2021-06-11 10:25:00,99.74,99.78,99.7,99.73,62467.0,99.74,99.78,99.7,99.73,62467.0
2021-06-11 10:30:00,99.73,99.77,99.7,99.7,12584.0,99.73,99.77,99.7,99.7,12584.0
2021-06-11 10:35:00,99.7,99.73,99.64,99.71,44019.0,99.7,99.73,99.64,99.71,44019.0
2021-06-11 10:40:00,99.71,99.73,99.51,99.54,68047.0,99.71,99.73,99.51,99.54,68047.0
2021-06-11 10:45:00,99.54,99.65,99.53,99.64,47251.0,99.54,99.65,99.53,99.64,47251.0
2021-06-11 10:50:00,99.64,99.69,99.56,99.68,179545.0,99.64,99.69,99.56,99.68,179545.0
2021-06-11 10:55:00,99.66,99.8,99.65,99.8,15425.0,99.66,99.8,99.65,99.8,15425.0
2021-06-11 11:00:00,99.79,99.8,99.44,99.52,98429.0,99.79,99.8,99.44,99.52,98429.0
2021-06-11 11:05:00,99.53,99.68,99.5,99.62,26984.0,99.53,99.68,99.5,99.62,26984.0
2021-06-11 11:10:00,99.62,99.82,99.62,99.77,13847.0,99.62,99.82,99.62,99.77,13847.0
2021-06-11 11:15:00,99.76,99.83,99.67,99.79,18371.0,99.76,99.83,99.67,99.79,18371.0
2021-06-11 11:20:00,99.77,99.94,99.77,99.92,12467.0,99.77,99.94,99.77,99.92,12467.0
2021-06-11 11:25:00,99.92,99.97,99.88,99.9,23583.0,99.92,99.97,99.88,99.9,23583.0
2021-06-11 11:30:00,99.9,99.92,99.82,99.85,22890.0,99.9,99.92,99.82,99.85,22890.0
2021-06-11 11:35:00,99.86,99.87,99.69,99.69,10573.0,99.86,99.87,99.69,99.69,10573.0
2021-06-11 11:40:00,99.7,99.71,99.53,99.54,9645.0,99.7,99.71,99.53,99.54,9645.0
2021-06-11 11:45:00,99.55,99.6,99.51,99.59,8322.0,99.55,99.6,99.51,99.59,8322.0
2021-06-11 11:50:00,99.6,99.61,99.51,99.55,8957.0,99.6,99.61,99.51,99.55,8957.0
2021-06-11 11:55:00,99.55,99.63,99.52,99.57,14603.0,99.55,99.63,99.52,99.57,14603.0
2021-06-11 12:00:00,99.56,99.56,99.51,99.53,12889.0,99.56,99.56,99.51,99.53,12889.0
2021-06-11 12:05:00,99.53,99.61,99.53,99.58,9012.0,99.53,99.61,99.53,99.58,9012.0
2021-06-11 12:10:00,99.57,99.59,99.52,99.54,11903.0,99.57,99.59,99.52,99.54,11903.0
2021-06-11 12:15:00,99.55,99.6,99.51,99.59,16866.0,99.55,99.6,99.51,99.59,16866.0
2021-06-11 12:20:00,99.6,99.63,99.57,99.62,12179.0,99.6,99.63,99.57,99.62,12179.0
2021-06-11 12:25:00,99.62,99.62,99.55,99.59,8716.0,99.62,99.62,99.55,99.59,8716.0
2021-06-11 12:30:00,99.58,99.72,99.58,99.67,10735.0,99.58,99.72,99.58,99.67,10735.0
2021-06-11 12:35:00,99.67,99.74,99.66,99.66,16684.0,99.67,99.74,99.66,99.66,16684.0
2021-06-11 12:40:00,99.66,99.68,99.61,99.61,8155.0,99.66,99.68,99.61,99.61,8155.0
2021-06-11 12:45:00,99.62,99.64,99.58,99.6,7281.0,99.62,99.64,99.58,99.6,7281.0
2021-06-11 12:50:00,99.59,99.67,99.59,99.65,13982.0,99.59,99.67,99.59,99.65,13982.0
2021-06-11 12:55:00,99.64,99.65,99.6,99.63,15860.0,99.64,99.65,99.6,99.63,15860.0
2021-06-11 13:00:00,99.62,99.63,99.58,99.62,14434.0,99.62,99.63,99.58,99.62,14434.0
2021-06-11 13:05:00,99.61,99.65,99.58,99.64,22825.0,99.61,99.65,99.58,99.64,22825.0
2021-06-11 13:10:00,99.65,99.68,99.6,99.65,26350.0,99.65,99.68,99.6,99.65,26350.0
2021-06-11 13:15:00,99.67,99.73,99.63,99.64,9660.0,99.67,99.73,99.63,99.64,9660.0
2021-06-11 13:20:00,99.64,99.69,99.62,99.68,9774.0,99.64,99.69,99.62,99.68,9774.0
2021-06-11 13:25:00,99.66,99.73,99.66,99.71,10404.0,99.66,99.73,99.66,99.71,10404.0
2021-06-11 13:30:00,99.71,99.79,99.71,99.78,12752.0,99.71,99.79,99.71,99.78,12752.0
2021-06-11 13:35:00,99.77,99.78,99.73,99.74,7033.0,99.77,99.78,99.73,99.74,7033.0
2021-06-11 13:40:00,99.75,99.77,99.72,99.74,8154.0,99.75,99.77,99.72,99.74,8154.0
2021-06-11 13:45:00,99.74,99.85,99.74,99.84,11476.0,99.74,99.85,99.74,99.84,11476.0
2021-06-11 13:50:00,99.83,99.92,99.82,99.85,10443.0,99.83,99.92,99.82,99.85,10443.0
2021-06-11 13:55:00,99.84,99.91,99.83,99.91,8934.0,99.84,99.91,99.83,99.91,8934.0
2021-06-11 14:00:00,99.91,100.01,99.91,100.01,52603.0,99.91,100.01,99.91,100.01,52603.0
2021-06-11 14:05:00,100.01,100.07,99.99,100.01,14950.0,100.01,100.07,99.99,100.01,14950.0
2021-06-11 14:10:00,100.01,100.04,99.98,100.03,15570.0,100.01,100.04,99.98,100.03,15570.0
2021-06-11 14:15:00,100.02,100.06,99.97,100.0,15813.0,100.02,100.06,99.97,100.0,15813.0
2021-06-11 14:20:00,100.03,100.1,100.0,100.03,19780.0,100.03,100.1,100.0,100.03,19780.0
2021-06-11 14:25:00,100.04,100.04,99.93,99.94,12018.0,100.04,100.04,99.93,99.94,12018.0
2021-06-11 14:30:00,99.92,99.98,99.84,99.85,10699.0,99.92,99.98,99.84,99.85,10699.0
2021-06-11 14:35:00,99.86,99.91,99.84,99.91,13794.0,99.86,99.91,99.84,99.91,13794.0
2021-06-11 14:40:00,99.9,99.91,99.84,99.87,12326.0,99.9,99.91,99.84,99.87,12326.0
2021-06-11 14:45:00,99.88,99.89,99.84,99.87,38329.0,99.88,99.89,99.84,99.87,38329.0
2021-06-11 14:50:00,99.87,99.87,99.8,99.84,23487.0,99.87,99.87,99.8,99.84,23487.0
2021-06-11 14:55:00,99.84,99.91,99.82,99.86,13083.0,99.84,99.91,99.82,99.86,13083.0
2021-06-11 15:00:00,99.86,99.87,99.77,99.81,15485.0,99.86,99.87,99.77,99.81,15485.0
2021-06-11 15:05:00,99.81,99.88,99.81,99.84,15741.0,99.81,99.88,99.81,99.84,15741.0
2021-06-11 15:10:00,99.84,99.86,99.8,99.82,15054.0,99.84,99.86,99.8,99.82,15054.0
2021-06-11 15:15:00,99.81,99.84,99.8,99.83,17428.0,99.81,99.84,99.8,99.83,17428.0
2021-06-11 15:20:00,99.83,99.94,99.82,99.87,14057.0,99.83,99.94,99.82,99.87,14057.0
2021-06-11 15:25:00,99.87,99.91,99.83,99.88,17795.0,99.87,99.91,99.83,99.88,17795.0
2021-06-11 15:30:00,99.88,99.98,99.88,99.97,19612.0,99.88,99.98,99.88,99.97,19612.0
2021-06-11 15:35:00,99.98,99.98,99.84,99.89,30415.0,99.98,99.98,99.84,99.89,30415.0
2021-06-11 15:40:00,99.89,99.98,99.86,99.98,26368.0,99.89,99.98,99.86,99.98,26368.0
2021-06-11 15:45:00,99.98,100.02,99.95,99.96,35986.0,99.98,100.02,99.95,99.96,35986.0
2021-06-11 15:50:00,99.97,100.01,99.89,99.96,53626.0,99.97,100.01,99.89,99.96,53626.0
2021-06-11 15:55:00,99.95,100.04,99.9,99.99,136931.0,99.95,100.04,99.9,99.99,136931.0
2021-06-14 09:30:00,99.91,99.91,99.58,99.63,56985.0,99.91,99.91,99.58,99.63,56985.0
2021-06-14 09:35:00,99.64,99.81,99.58,99.75,22364.0,99.64,99.81,99.58,99.75,22364.0
2021-06-14 09:40:00,99.78,99.99,99.78,99.97,20151.0,99.78,99.99,99.78,99.97,20151.0
2021-06-14 09:45:00,99.95,100.02,99.94,100.0,51743.0,99.95,100.02,99.94,100.0,51743.0
2021-06-14 09:50:00,100.01,100.07,99.88,99.94,16752.0,100.01,100.07,99.88,99.94,16752.0
2021-06-14 09:55:00,99.95,100.12,99.85,100.08,31621.0,99.95,100.12,99.85,100.08,31621.0
2021-06-14 10:00:00,100.11,100.16,99.94,100.02,47262.0,100.11,100.16,99.94,100.02,47262.0
2021-06-14 10:05:00,100.05,100.13,99.99,100.13,7812.0,100.05,100.13,99.99,100.13,7812.0
2021-06-14 10:10:00,100.11,100.15,100.08,100.11,12093.0,100.11,100.15,100.08,100.11,12093.0
2021-06-14 10:15:00,100.09,100.12,99.93,99.98,12815.0,100.09,100.12,99.93,99.98,12815.0
2021-06-14 10:20:00,99.98,100.07,99.96,99.98,10442.0,99.98,100.07,99.96,99.98,10442.0
2021-06-14 10:25:00,99.96,100.02,99.93,100.0,16145.0,99.96,100.02,99.93,100.0,16145.0
2021-06-14 10:30:00,99.99,99.99,99.88,99.97,8868.0,99.99,99.99,99.88,99.97,8868.0
2021-06-14 10:35:00,99.99,100.09,99.97,100.09,7305.0,99.99,100.09,99.97,100.09,7305.0
2021-06-14 10:40:00,100.1,100.11,100.03,100.03,7505.0,100.1,100.11,100.03,100.03,7505.0
2021-06-14 10:45:00,100.02,100.03,99.95,99.96,31991.0,100.02,100.03,99.95,99.96,31991.0
2021-06-14 10:50:00,99.96,99.98,99.91,99.91,9113.0,99.96,99.98,99.91,99.91,9113.0
2021-06-14 10:55:00,99.9,99.9,99.75,99.86,19734.0,99.9,99.9,99.75,99.86,19734.0
2021-06-14 11:00:00,99.87,100.0,99.87,99.94,13846.0,99.87,100.0,99.87,99.94,13846.0
2021-06-14 11:05:00,99.95,99.98,99.9,99.9,19672.0,99.95,99.98,99.9,99.9,19672.0
2021-06-14 11:10:00,99.88,99.97,99.88,99.91,17455.0,99.88,99.97,99.88,99.91,17455.0
2021-06-14 11:15:00,99.91,100.01,99.9,100.0,26679.0,99.91,100.01,99.9,100.0,26679.0
2021-06-14 11:20:00,100.01,100.05,99.99,100.01,22710.0,100.01,100.05,99.99,100.01,22710.0
2021-06-14 11:25:00,100.01,100.04,99.96,99.97,25846.0,100.01,100.04,99.96,99.97,25846.0
2021-06-14 11:30:00,99.96,100.02,99.93,100.01,15685.0,99.96,100.02,99.93,100.01,15685.0
2021-06-14 11:35:00,100.01,100.11,100.01,100.11,13826.0,100.01,100.11,100.01,100.11,13826.0
2021-06-14 11:40:00,100.12,100.16,100.08,100.09,11744.0,100.12,100.16,100.08,100.09,11744.0
2021-06-14 11:45:00,100.1,100.18,100.1,100.14,10729.0,100.1,100.18,100.1,100.14,10729.0
2021-06-14 11:50:00,100.14,100.16,100.1,100.15,8688.0,100.14,100.16,100.1,100.15,8688.0
2021-06-14 11:55:00,100.13,100.14,100.06,100.1,8356.0,100.13,100.14,100.06,100.1,8356.0
2021-06-14 12:00:00,100.09,100.11,100.05,100.08,5102.0,100.09,100.11,100.05,100.08,5102.0
2021-06-14 12:05:00,100.07,100.13,100.05,100.12,6250.0,100.07,100.13,100.05,100.12,6250.0
2021-06-14 12:10:00,100.13,100.13,100.1,100.11,6071.0,100.13,100.13,100.1,100.11,6071.0
2021-06-14 12:15:00,100.12,100.14,100.1,100.12,6714.0,100.12,100.14,100.1,100.12,6714.0
2021-06-14 12:20:00,100.12,100.13,100.07,100.13,7897.0,100.12,100.13,100.07,100.13,7897.0
2021-06-14 12:25:00,100.14,100.22,100.14,100.2,7250.0,100.14,100.22,100.14,100.2,7250.0
2021-06-14 12:30:00,100.22,100.23,100.17,100.22,4859.0,100.22,100.23,100.17,100.22,4859.0
2021-06-14 12:35:00,100.22,100.25,100.15,100.16,11625.0,100.22,100.25,100.15,100.16,11625.0
2021-06-14 12:40:00,100.17,100.28,100.17,100.28,6292.0,100.17,100.28,100.17,100.28,6292.0
2021-06-14 12:45:00,100.28,100.34,100.27,100.33,12079.0,100.28,100.34,100.27,100.33,12079.0
2021-06-14 12:50:00,100.33,100.37,100.31,100.35,9406.0,100.33,100.37,100.31,100.35,9406.0
2021-06-14 12:55:00,100.35,100.39,100.32,100.32,6558.0,100.35,100.39,100.32,100.32,6558.0
2021-06-14 13:00:00,100.28,100.35,100.25,100.34,10065.0,100.28,100.35,100.25,100.34,10065.0
2021-06-14 13:05:00,100.33,100.36,100.32,100.35,5524.0,100.33,100.36,100.32,100.35,5524.0
2021-06-14 13:10:00,100.35,100.35,100.26,100.27,8690.0,100.35,100.35,100.26,100.27,8690.0
2021-06-14 13:15:00,100.27,100.27,100.22,100.22,5333.0,100.27,100.27,100.22,100.22,5333.0
2021-06-14 13:20:00,100.22,100.22,100.18,100.18,4740.0,100.22,100.22,100.18,100.18,4740.0
2021-06-14 13:25:00,100.19,100.3,100.18,100.29,28822.0,100.19,100.3,100.18,100.29,28822.0
2021-06-14 13:30:00,100.29,100.35,100.29,100.3,7499.0,100.29,100.35,100.29,100.3,7499.0
2021-06-14 13:35:00,100.31,100.33,100.26,100.26,3868.0,100.31,100.33,100.26,100.26,3868.0
2021-06-14 13:40:00,100.26,100.32,100.26,100.27,4386.0,100.26,100.32,100.26,100.27,4386.0
2021-06-14 13:45:00,100.28,100.59,100.28,100.59,68438.0,100.28,100.59,100.28,100.59,68438.0
2021-06-14 13:50:00,100.6,100.68,100.46,100.55,62208.0,100.6,100.68,100.46,100.55,62208.0
2021-06-14 13:55:00,100.55,100.56,100.49,100.5,7276.0,100.55,100.56,100.49,100.5,7276.0
2021-06-14 14:00:00,100.5,100.57,100.5,100.52,8174.0,100.5,100.57,100.5,100.52,8174.0
2021-06-14 14:05:00,100.52,100.59,100.52,100.56,9209.0,100.52,100.59,100.52,100.56,9209.0
2021-06-14 14:10:00,100.58,100.61,100.56,100.61,7289.0,100.58,100.61,100.56,100.61,7289.0
2021-06-14 14:15:00,100.59,100.68,100.57,100.62,14751.0,100.59,100.68,100.57,100.62,14751.0
2021-06-14 14:20:00,100.63,100.7,100.61,100.67,21281.0,100.63,100.7,100.61,100.67,21281.0
2021-06-14 14:25:00,100.66,100.66,100.62,100.63,11404.0,100.66,100.66,100.62,100.63,11404.0
2021-06-14 14:30:00,100.63,100.72,100.61,100.71,16312.0,100.63,100.72,100.61,100.71,16312.0
2021-06-14 14:35:00,100.72,100.73,100.67,100.7,7943.0,100.72,100.73,100.67,100.7,7943.0
2021-06-14 14:40:00,100.7,100.71,100.67,100.68,9313.0,100.7,100.71,100.67,100.68,9313.0
2021-06-14 14:45:00,100.67,100.67,100.57,100.59,14718.0,100.67,100.67,100.57,100.59,14718.0
2021-06-14 14:50:00,100.59,100.59,100.51,100.52,10887.0,100.59,100.59,100.51,100.52,10887.0
2021-06-14 14:55:00,100.53,100.6,100.5,100.6,10387.0,100.53,100.6,100.5,100.6,10387.0
2021-06-14 15:00:00,100.6,100.65,100.57,100.65,12965.0,100.6,100.65,100.57,100.65,12965.0
2021-06-14 15:05:00,100.66,100.77,100.65,100.73,35316.0,100.66,100.77,100.65,100.73,35316.0
2021-06-14 15:10:00,100.73,100.78,100.67,100.68,19015.0,100.73,100.78,100.67,100.68,19015.0
2021-06-14 15:15:00,100.67,100.77,100.65,100.7,12326.0,100.67,100.77,100.65,100.7,12326.0
2021-06-14 15:20:00,100.7,100.73,100.66,100.66,9846.0,100.7,100.73,100.66,100.66,9846.0
2021-06-14 15:25:00,100.66,100.74,100.65,100.72,11281.0,100.66,100.74,100.65,100.72,11281.0
2021-06-14 15:30:00,100.72,100.78,100.66,100.72,45799.0,100.72,100.78,100.66,100.72,45799.0
2021-06-14 15:35:00,100.72,100.73,100.57,100.58,15174.0,100.72,100.73,100.57,100.58,15174.0
2021-06-14 15:40:00,100.58,100.75,100.58,100.75,23639.0,100.58,100.75,100.58,100.75,23639.0
2021-06-14 15:45:00,100.75,100.84,100.75,100.81,36666.0,100.75,100.84,100.75,100.81,36666.0
2021-06-14 15:50:00,100.82,100.93,100.76,100.93,50393.0,100.82,100.93,100.76,100.93,50393.0
2021-06-14 15:55:00,100.93,101.0,100.86,101.0,90311.0,100.93,101.0,100.86,101.0,90311.0
2021-06-15 09:30:00,101.17,101.28,100.86,101.04,52283.0,101.17,101.28,100.86,101.04,52283.0
2021-06-15 09:35:00,100.93,101.17,100.83,100.92,13063.0,100.93,101.17,100.83,100.92,13063.0
2021-06-15 09:40:00,100.87,100.9,100.67,100.87,10395.0,100.87,100.9,100.67,100.87,10395.0
2021-06-15 09:45:00,100.89,100.93,100.79,100.84,2747.0,100.89,100.93,100.79,100.84,2747.0
2021-06-15 09:50:00,100.87,101.01,100.87,100.91,13384.0,100.87,101.01,100.87,100.91,13384.0
2021-06-15 09:55:00,100.91,100.93,100.74,100.75,15643.0,100.91,100.93,100.74,100.75,15643.0
2021-06-15 10:00:00,100.79,100.88,100.53,100.57,16479.0,100.79,100.88,100.53,100.57,16479.0
2021-06-15 10:05:00,100.5,100.59,100.5,100.58,4014.0,100.5,100.59,100.5,100.58,4014.0
2021-06-15 10:10:00,100.56,100.64,100.53,100.56,8679.0,100.56,100.64,100.53,100.56,8679.0
2021-06-15 10:15:00,100.53,100.58,100.44,100.48,17309.0,100.53,100.58,100.44,100.48,17309.0
2021-06-15 10:20:00,100.45,100.55,100.29,100.29,4910.0,100.45,100.55,100.29,100.29,4910.0
2021-06-15 10:25:00,100.31,100.34,100.26,100.32,10151.0,100.31,100.34,100.26,100.32,10151.0
2021-06-15 10:30:00,100.3,100.48,100.29,100.48,7500.0,100.3,100.48,100.29,100.48,7500.0
2021-06-15 10:35:00,100.47,100.57,100.46,100.57,14934.0,100.47,100.57,100.46,100.57,14934.0
2021-06-15 10:40:00,100.57,100.57,100.3,100.34,9261.0,100.57,100.57,100.3,100.34,9261.0
2021-06-15 10:45:00,100.33,100.44,100.33,100.42,10135.0,100.33,100.44,100.33,100.42,10135.0
2021-06-15 10:50:00,100.39,100.39,100.24,100.25,7180.0,100.39,100.39,100.24,100.25,7180.0
2021-06-15 10:55:00,100.26,100.26,100.12,100.13,12737.0,100.26,100.26,100.12,100.13,12737.0
2021-06-15 11:00:00,100.13,100.21,100.12,100.14,8721.0,100.13,100.21,100.12,100.14,8721.0
2021-06-15 11:05:00,100.16,100.22,100.14,100.14,28568.0,100.16,100.22,100.14,100.14,28568.0
2021-06-15 11:10:00,100.11,100.13,100.04,100.05,7471.0,100.11,100.13,100.04,100.05,7471.0
2021-06-15 11:15:00,100.04,100.11,99.99,100.08,14094.0,100.04,100.11,99.99,100.08,14094.0
2021-06-15 11:20:00,100.08,100.1,100.01,100.09,8164.0,100.08,100.1,100.01,100.09,8164.0
2021-06-15 11:25:00,100.09,100.1,99.96,100.02,6022.0,100.09,100.1,99.96,100.02,6022.0
2021-06-15 11:30:00,100.01,100.03,99.91,100.01,8772.0,100.01,100.03,99.91,100.01,8772.0
2021-06-15 11:35:00,100.0,100.03,99.93,99.94,9392.0,100.0,100.03,99.93,99.94,9392.0
2021-06-15 11:40:00,99.94,100.12,99.94,100.11,7851.0,99.94,100.12,99.94,100.11,7851.0
2021-06-15 11:45:00,100.1,100.22,100.08,100.19,9597.0,100.1,100.22,100.08,100.19,9597.0
2021-06-15 11:50:00,100.18,100.22,100.15,100.16,12012.0,100.18,100.22,100.15,100.16,12012.0
2021-06-15 11:55:00,100.17,100.31,100.17,100.31,7524.0,100.17,100.31,100.17,100.31,7524.0
2021-06-15 12:00:00,100.33,100.5,100.33,100.49,9739.0,100.33,100.5,100.33,100.49,9739.0
2021-06-15 12:05:00,100.5,100.53,100.46,100.49,8255.0,100.5,100.53,100.46,100.49,8255.0
2021-06-15 12:10:00,100.5,100.5,100.43,100.46,5902.0,100.5,100.5,100.43,100.46,5902.0
2021-06-15 12:15:00,100.46,100.46,100.41,100.43,4608.0,100.46,100.46,100.41,100.43,4608.0
2021-06-15 12:20:00,100.44,100.44,100.41,100.42,2250.0,100.44,100.44,100.41,100.42,2250.0
2021-06-15 12:25:00,100.41,100.48,100.39,100.48,3401.0,100.41,100.48,100.39,100.48,3401.0
2021-06-15 12:30:00,100.51,100.52,100.48,100.52,2832.0,100.51,100.52,100.48,100.52,2832.0
2021-06-15 12:35:00,100.5,100.53,100.42,100.42,8085.0,100.5,100.53,100.42,100.42,8085.0
2021-06-15 12:40:00,100.42,100.42,100.33,100.34,3712.0,100.42,100.42,100.33,100.34,3712.0
2021-06-15 12:45:00,100.33,100.4,100.29,100.34,4868.0,100.33,100.4,100.29,100.34,4868.0
2021-06-15 12:50:00,100.35,100.37,100.27,100.27,4507.0,100.35,100.37,100.27,100.27,4507.0
2021-06-15 12:55:00,100.25,100.26,100.2,100.24,7637.0,100.25,100.26,100.2,100.24,7637.0
2021-06-15 13:00:00,100.24,100.24,100.13,100.14,7042.0,100.24,100.24,100.13,100.14,7042.0
2021-06-15 13:05:00,100.17,100.21,100.12,100.13,5077.0,100.17,100.21,100.12,100.13,5077.0
2021-06-15 13:10:00,100.12,100.17,100.08,100.14,8460.0,100.12,100.17,100.08,100.14,8460.0
2021-06-15 13:15:00,100.13,100.14,100.1,100.13,5807.0,100.13,100.14,100.1,100.13,5807.0
2021-06-15 13:20:00,100.11,100.18,100.09,100.15,5972.0,100.11,100.18,100.09,100.15,5972.0
2021-06-15 13:25:00,100.14,100.15,100.09,100.1,5056.0,100.14,100.15,100.09,100.1,5056.0
2021-06-15 13:30:00,100.09,100.14,100.05,100.14,7570.0,100.09,100.14,100.05,100.14,7570.0
2021-06-15 13:35:00,100.13,100.18,100.11,100.17,5356.0,100.13,100.18,100.11,100.17,5356.0
2021-06-15 13:40:00,100.16,100.23,100.15,100.2,5871.0,100.16,100.23,100.15,100.2,5871.0
2021-06-15 13:45:00,100.19,100.27,100.16,100.27,8230.0,100.19,100.27,100.16,100.27,8230.0
2021-06-15 13:50:00,100.3,100.3,100.18,100.22,6405.0,100.3,100.3,100.18,100.22,6405.0
2021-06-15 13:55:00,100.21,100.25,100.2,100.21,7882.0,100.21,100.25,100.2,100.21,7882.0
2021-06-15 14:00:00,100.21,100.3,100.19,100.25,10481.0,100.21,100.3,100.19,100.25,10481.0
2021-06-15 14:05:00,100.24,100.31,100.24,100.27,6860.0,100.24,100.31,100.24,100.27,6860.0
2021-06-15 14:10:00,100.27,100.27,100.12,100.12,5274.0,100.27,100.27,100.12,100.12,5274.0
2021-06-15 14:15:00,100.1,100.17,100.08,100.14,7617.0,100.1,100.17,100.08,100.14,7617.0
2021-06-15 14:20:00,100.13,100.21,100.13,100.18,6071.0,100.13,100.21,100.13,100.18,6071.0
2021-06-15 14:25:00,100.15,100.19,100.14,100.17,7245.0,100.15,100.19,100.14,100.17,7245.0
2021-06-15 14:30:00,100.17,100.27,100.17,100.23,5918.0,100.17,100.27,100.17,100.23,5918.0
2021-06-15 14:35:00,100.24,100.3,100.21,100.3,13037.0,100.24,100.3,100.21,100.3,13037.0
2021-06-15 14:40:00,100.28,100.33,100.24,100.33,8847.0,100.28,100.33,100.24,100.33,8847.0
2021-06-15 14:45:00,100.31,100.35,100.31,100.34,10838.0,100.31,100.35,100.31,100.34,10838.0
2021-06-15 14:50:00,100.34,100.37,100.31,100.37,10848.0,100.34,100.37,100.31,100.37,10848.0
2021-06-15 14:55:00,100.35,100.37,100.25,100.26,11928.0,100.35,100.37,100.25,100.26,11928.0
2021-06-15 15:00:00,100.27,100.27,100.18,100.21,7861.0,100.27,100.27,100.18,100.21,7861.0
2021-06-15 15:05:00,100.22,100.25,100.2,100.23,5179.0,100.22,100.25,100.2,100.23,5179.0
2021-06-15 15:10:00,100.24,100.27,100.22,100.25,5941.0,100.24,100.27,100.22,100.25,5941.0
2021-06-15 15:15:00,100.24,100.26,100.21,100.23,4676.0,100.24,100.26,100.21,100.23,4676.0
2021-06-15 15:20:00,100.24,100.26,100.18,100.18,5807.0,100.24,100.26,100.18,100.18,5807.0
2021-06-15 15:25:00,100.16,100.18,100.15,100.18,13399.0,100.16,100.18,100.15,100.18,13399.0
2021-06-15 15:30:00,100.18,100.23,100.15,100.23,14303.0,100.18,100.23,100.15,100.23,14303.0
2021-06-15 15:35:00,100.23,100.27,100.17,100.27,13218.0,100.23,100.27,100.17,100.27,13218.0
2021-06-15 15:40:00,100.27,100.38,100.26,100.29,23626.0,100.27,100.38,100.26,100.29,23626.0
2021-06-15 15:45:00,100.3,100.39,100.27,100.37,18155.0,100.3,100.39,100.27,100.37,18155.0
2021-06-15 15:50:00,100.36,100.41,100.21,100.27,40005.0,100.36,100.41,100.21,100.27,40005.0
2021-06-15 15:55:00,100.26,100.35,100.23,100.33,72693.0,100.26,100.35,100.23,100.33,72693.0
2021-06-16 09:30:00,100.74,100.98,100.66,100.82,52038.0,100.74,100.98,100.66,100.82,52038.0
2021-06-16 09:35:00,100.81,100.95,100.75,100.89,19626.0,100.81,100.95,100.75,100.89,19626.0
2021-06-16 09:40:00,100.91,101.16,100.91,101.11,14127.0,100.91,101.16,100.91,101.11,14127.0
2021-06-16 09:45:00,101.08,101.16,101.03,101.13,15771.0,101.08,101.16,101.03,101.13,15771.0
2021-06-16 09:50:00,101.16,101.21,100.99,101.01,15844.0,101.16,101.21,100.99,101.01,15844.0
2021-06-16 09:55:00,101.0,101.0,100.91,100.98,11327.0,101.0,101.0,100.91,100.98,11327.0
2021-06-16 10:00:00,100.98,101.09,100.98,101.02,7936.0,100.98,101.09,100.98,101.02,7936.0
2021-06-16 10:05:00,101.02,101.13,101.0,101.09,14984.0,101.02,101.13,101.0,101.09,14984.0
2021-06-16 10:10:00,101.08,101.16,101.02,101.07,28784.0,101.08,101.16,101.02,101.07,28784.0
2021-06-16 10:15:00,101.07,101.07,100.91,100.93,113109.0,101.07,101.07,100.91,100.93,113109.0
2021-06-16 10:20:00,100.91,100.96,100.56,100.59,15649.0,100.91,100.96,100.56,100.59,15649.0
2021-06-16 10:25:00,100.59,100.73,100.53,100.73,13213.0,100.59,100.73,100.53,100.73,13213.0
2021-06-16 10:30:00,100.73,100.78,100.55,100.55,15817.0,100.73,100.78,100.55,100.55,15817.0
2021-06-16 10:35:00,100.55,100.62,100.5,100.54,64222.0,100.55,100.62,100.5,100.54,64222.0
2021-06-16 10:40:00,100.57,100.57,100.48,100.48,15137.0,100.57,100.57,100.48,100.48,15137.0
2021-06-16 10:45:00,100.49,100.55,100.37,100.43,57920.0,100.49,100.55,100.37,100.43,57920.0
2021-06-16 10:50:00,100.47,100.52,100.4,100.41,12554.0,100.47,100.52,100.4,100.41,12554.0
2021-06-16 10:55:00,100.43,100.46,100.36,100.41,9793.0,100.43,100.46,100.36,100.41,9793.0
2021-06-16 11:00:00,100.42,100.44,100.31,100.39,17770.0,100.42,100.44,100.31,100.39,17770.0
2021-06-16 11:05:00,100.41,100.5,100.38,100.46,14927.0,100.41,100.5,100.38,100.46,14927.0
2021-06-16 11:10:00,100.46,100.47,100.36,100.46,7702.0,100.46,100.47,100.36,100.46,7702.0
2021-06-16 11:15:00,100.48,100.5,100.42,100.49,8745.0,100.48,100.5,100.42,100.49,8745.0
2021-06-16 11:20:00,100.49,100.52,100.39,100.48,16400.0,100.49,100.52,100.39,100.48,16400.0
2021-06-16 11:25:00,100.5,100.54,100.44,100.51,10505.0,100.5,100.54,100.44,100.51,10505.0
2021-06-16 11:30:00,100.51,100.56,100.46,100.48,13593.0,100.51,100.56,100.46,100.48,13593.0
2021-06-16 11:35:00,100.48,100.48,100.37,100.38,11967.0,100.48,100.48,100.37,100.38,11967.0
2021-06-16 11:40:00,100.37,100.43,100.36,100.39,7686.0,100.37,100.43,100.36,100.39,7686.0
2021-06-16 11:45:00,100.4,100.49,100.4,100.45,12263.0,100.4,100.49,100.4,100.45,12263.0
2021-06-16 11:50:00,100.45,100.59,100.44,100.52,10865.0,100.45,100.59,100.44,100.52,10865.0
2021-06-16 11:55:00,100.51,100.51,100.48,100.49,9184.0,100.51,100.51,100.48,100.49,9184.0
2021-06-16 12:00:00,100.52,100.53,100.48,100.52,7471.0,100.52,100.53,100.48,100.52,7471.0
2021-06-16 12:05:00,100.51,100.64,100.51,100.64,10326.0,100.51,100.64,100.51,100.64,10326.0
2021-06-16 12:10:00,100.64,100.72,100.52,100.58,22635.0,100.64,100.72,100.52,100.58,22635.0
2021-06-16 12:15:00,100.58,100.6,100.39,100.44,17277.0,100.58,100.6,100.39,100.44,17277.0
2021-06-16 12:20:00,100.42,100.52,100.42,100.48,11116.0,100.42,100.52,100.42,100.48,11116.0
2021-06-16 12:25:00,100.46,100.47,100.39,100.46,11942.0,100.46,100.47,100.39,100.46,11942.0
2021-06-16 12:30:00,100.45,100.53,100.45,100.48,16370.0,100.45,100.53,100.45,100.48,16370.0
2021-06-16 12:35:00,100.48,100.49,100.41,100.45,8697.0,100.48,100.49,100.41,100.45,8697.0
2021-06-16 12:40:00,100.45,100.52,100.44,100.49,10274.0,100.45,100.52,100.44,100.49,10274.0
2021-06-16 12:45:00,100.48,100.54,100.42,100.49,12620.0,100.48,100.54,100.42,100.49,12620.0
2021-06-16 12:50:00,100.5,100.58,100.48,100.57,11097.0,100.5,100.58,100.48,100.57,11097.0
2021-06-16 12:55:00,100.57,100.62,100.55,100.58,12171.0,100.57,100.62,100.55,100.58,12171.0
2021-06-16 13:00:00,100.59,100.66,100.57,100.64,11954.0,100.59,100.66,100.57,100.64,11954.0
2021-06-16 13:05:00,100.65,100.69,100.62,100.65,14260.0,100.65,100.69,100.62,100.65,14260.0
2021-06-16 13:10:00,100.65,100.79,100.64,100.79,9416.0,100.65,100.79,100.64,100.79,9416.0
2021-06-16 13:15:00,100.78,100.79,100.73,100.77,7646.0,100.78,100.79,100.73,100.77,7646.0
2021-06-16 13:20:00,100.77,100.81,100.73,100.73,8255.0,100.77,100.81,100.73,100.73,8255.0
2021-06-16 13:25:00,100.75,100.75,100.67,100.71,14116.0,100.75,100.75,100.67,100.71,14116.0
2021-06-16 13:30:00,100.72,100.79,100.72,100.77,8970.0,100.72,100.79,100.72,100.77,8970.0
2021-06-16 13:35:00,100.75,100.78,100.72,100.78,7365.0,100.75,100.78,100.72,100.78,7365.0
2021-06-16 13:40:00,100.79,100.83,100.74,100.74,7095.0,100.79,100.83,100.74,100.74,7095.0
2021-06-16 13:45:00,100.72,100.75,100.65,100.66,6741.0,100.72,100.75,100.65,100.66,6741.0
2021-06-16 13:50:00,100.65,100.69,100.58,100.69,9022.0,100.65,100.69,100.58,100.69,9022.0
2021-06-16 13:55:00,100.72,100.74,100.62,100.64,11607.0,100.72,100.74,100.62,100.64,11607.0
2021-06-16 14:00:00,100.58,100.6,99.53,99.54,29113.0,100.58,100.6,99.53,99.54,29113.0
2021-06-16 14:05:00,99.62,99.98,99.58,99.87,13834.0,99.62,99.98,99.58,99.87,13834.0
2021-06-16 14:10:00,99.82,99.89,99.65,99.73,23751.0,99.82,99.89,99.65,99.73,23751.0
2021-06-16 14:15:00,99.76,99.77,99.55,99.66,18131.0,99.76,99.77,99.55,99.66,18131.0
2021-06-16 14:20:00,99.66,99.82,99.66,99.77,23715.0,99.66,99.82,99.66,99.77,23715.0
2021-06-16 14:25:00,99.77,100.0,99.77,100.0,10778.0,99.77,100.0,99.77,100.0,10778.0
2021-06-16 14:30:00,99.97,100.06,99.82,99.91,13033.0,99.97,100.06,99.82,99.91,13033.0
2021-06-16 14:35:00,99.9,99.95,99.72,99.84,12121.0,99.9,99.95,99.72,99.84,12121.0
2021-06-16 14:40:00,99.86,99.86,99.62,99.66,11620.0,99.86,99.86,99.62,99.66,11620.0
2021-06-16 14:45:00,99.59,99.94,99.59,99.86,13980.0,99.59,99.94,99.59,99.86,13980.0
2021-06-16 14:50:00,99.84,100.09,99.84,100.09,8446.0,99.84,100.09,99.84,100.09,8446.0
2021-06-16 14:55:00,100.1,100.24,100.0,100.23,11878.0,100.1,100.24,100.0,100.23,11878.0
2021-06-16 15:00:00,100.23,100.31,100.16,100.26,14632.0,100.23,100.31,100.16,100.26,14632.0
2021-06-16 15:05:00,100.26,100.35,100.25,100.28,22183.0,100.26,100.35,100.25,100.28,22183.0
2021-06-16 15:10:00,100.3,100.43,100.3,100.4,22297.0,100.3,100.43,100.3,100.4,22297.0
2021-06-16 15:15:00,100.41,100.45,100.33,100.45,21555.0,100.41,100.45,100.33,100.45,21555.0
2021-06-16 15:20:00,100.46,100.56,100.45,100.56,16539.0,100.46,100.56,100.45,100.56,16539.0
2021-06-16 15:25:00,100.53,100.65,100.49,100.52,34962.0,100.53,100.65,100.49,100.52,34962.0
2021-06-16 15:30:00,100.52,100.58,100.34,100.4,33695.0,100.52,100.58,100.34,100.4,33695.0
2021-06-16 15:35:00,100.4,100.5,100.34,100.5,22133.0,100.4,100.5,100.34,100.5,22133.0
2021-06-16 15:40:00,100.5,100.64,100.43,100.47,51838.0,100.5,100.64,100.43,100.47,51838.0
2021-06-16 15:45:00,100.48,100.48,100.29,100.33,31395.0,100.48,100.48,100.29,100.33,31395.0
2021-06-16 15:50:00,100.34,100.35,100.24,100.27,49642.0,100.34,100.35,100.24,100.27,49642.0
2021-06-16 15:55:00,100.25,100.32,100.12,100.15,109782.0,100.25,100.32,100.12,100.15,109782.0
2021-06-17 09:30:00,99.98,100.33,99.76,100.06,48558.0,99.98,100.33,99.76,100.06,48558.0
2021-06-17 09:35:00,100.19,100.46,100.09,100.32,10266.0,100.19,100.46,100.09,100.32,10266.0
2021-06-17 09:40:00,100.29,100.4,100.04,100.16,9151.0,100.29,100.4,100.04,100.16,9151.0
2021-06-17 09:45:00,100.2,100.44,100.2,100.36,35444.0,100.2,100.44,100.2,100.36,35444.0
2021-06-17 09:50:00,100.38,100.4,100.26,100.34,10809.0,100.38,100.4,100.26,100.34,10809.0
2021-06-17 09:55:00,100.35,100.56,100.32,100.55,10987.0,100.35,100.56,100.32,100.55,10987.0
2021-06-17 10:00:00,100.52,100.58,100.43,100.43,31709.0,100.52,100.58,100.43,100.43,31709.0
2021-06-17 10:05:00,100.46,100.53,100.26,100.32,16729.0,100.46,100.53,100.26,100.32,16729.0
2021-06-17 10:10:00,100.3,100.42,100.26,100.38,13426.0,100.3,100.42,100.26,100.38,13426.0
2021-06-17 10:15:00,100.36,100.48,100.34,100.48,5726.0,100.36,100.48,100.34,100.48,5726.0
2021-06-17 10:20:00,100.48,100.62,100.47,100.57,6677.0,100.48,100.62,100.47,100.57,6677.0
2021-06-17 10:25:00,100.6,100.79,100.57,100.66,7630.0,100.6,100.79,100.57,100.66,7630.0
2021-06-17 10:30:00,100.64,100.85,100.63,100.84,8892.0,100.64,100.85,100.63,100.84,8892.0
2021-06-17 10:35:00,100.8,101.08,100.8,101.04,10123.0,100.8,101.08,100.8,101.04,10123.0
2021-06-17 10:40:00,101.04,101.07,100.87,100.98,8319.0,101.04,101.07,100.87,100.98,8319.0
2021-06-17 10:45:00,101.03,101.1,100.86,100.92,9009.0,101.03,101.1,100.86,100.92,9009.0
2021-06-17 10:50:00,100.94,100.99,100.94,100.95,4545.0,100.94,100.99,100.94,100.95,4545.0
2021-06-17 10:55:00,100.95,101.04,100.93,101.03,6293.0,100.95,101.04,100.93,101.03,6293.0
2021-06-17 11:00:00,101.07,101.08,100.89,100.91,11144.0,101.07,101.08,100.89,100.91,11144.0
2021-06-17 11:05:00,100.89,101.0,100.89,100.94,17220.0,100.89,101.0,100.89,100.94,17220.0
2021-06-17 11:10:00,100.94,100.96,100.79,100.84,50603.0,100.94,100.96,100.79,100.84,50603.0
2021-06-17 11:15:00,100.81,101.01,100.81,100.89,8706.0,100.81,101.01,100.81,100.89,8706.0
2021-06-17 11:20:00,100.91,100.98,100.86,100.86,7582.0,100.91,100.98,100.86,100.86,7582.0
2021-06-17 11:25:00,100.87,100.96,100.86,100.93,7502.0,100.87,100.96,100.86,100.93,7502.0
2021-06-17 11:30:00,100.94,101.12,100.89,101.1,8766.0,100.94,101.12,100.89,101.1,8766.0
2021-06-17 11:35:00,101.13,101.19,100.99,100.99,7820.0,101.13,101.19,100.99,100.99,7820.0
2021-06-17 11:40:00,100.98,101.16,100.98,101.15,8701.0,100.98,101.16,100.98,101.15,8701.0
2021-06-17 11:45:00,101.12,101.2,101.06,101.2,13968.0,101.12,101.2,101.06,101.2,13968.0
2021-06-17 11:50:00,101.2,101.21,101.05,101.07,7743.0,101.2,101.21,101.05,101.07,7743.0
2021-06-17 11:55:00,101.09,101.09,100.91,100.92,8408.0,101.09,101.09,100.91,100.92,8408.0
2021-06-17 12:00:00,100.91,100.92,100.82,100.88,8062.0,100.91,100.92,100.82,100.88,8062.0
2021-06-17 12:05:00,100.89,100.89,100.74,100.77,9532.0,100.89,100.89,100.74,100.77,9532.0
2021-06-17 12:10:00,100.78,100.82,100.74,100.76,8737.0,100.78,100.82,100.74,100.76,8737.0
2021-06-17 12:15:00,100.77,100.78,100.54,100.54,7445.0,100.77,100.78,100.54,100.54,7445.0
2021-06-17 12:20:00,100.53,100.53,100.29,100.29,40146.0,100.53,100.53,100.29,100.29,40146.0
2021-06-17 12:25:00,100.34,100.52,100.34,100.51,7090.0,100.34,100.52,100.34,100.51,7090.0
2021-06-17 12:30:00,100.49,100.49,100.39,100.48,8594.0,100.49,100.49,100.39,100.48,8594.0
2021-06-17 12:35:00,100.5,100.5,100.42,100.47,8656.0,100.5,100.5,100.42,100.47,8656.0
2021-06-17 12:40:00,100.51,100.6,100.45,100.46,8487.0,100.51,100.6,100.45,100.46,8487.0
2021-06-17 12:45:00,100.45,100.45,100.21,100.26,6555.0,100.45,100.45,100.21,100.26,6555.0
2021-06-17 12:50:00,100.23,100.35,100.15,100.3,15762.0,100.23,100.35,100.15,100.3,15762.0
2021-06-17 12:55:00,100.29,100.43,100.23,100.38,11965.0,100.29,100.43,100.23,100.38,11965.0
2021-06-17 13:00:00,100.38,100.45,100.38,100.42,10689.0,100.38,100.45,100.38,100.42,10689.0
2021-06-17 13:05:00,100.44,100.56,100.44,100.52,8258.0,100.44,100.56,100.44,100.52,8258.0
2021-06-17 13:10:00,100.54,100.59,100.5,100.52,8944.0,100.54,100.59,100.5,100.52,8944.0
2021-06-17 13:15:00,100.52,100.52,100.41,100.42,6969.0,100.52,100.52,100.41,100.42,6969.0
2021-06-17 13:20:00,100.44,100.57,100.42,100.42,9744.0,100.44,100.57,100.42,100.42,9744.0
2021-06-17 13:25:00,100.41,100.49,100.38,100.48,6454.0,100.41,100.49,100.38,100.48,6454.0
2021-06-17 13:30:00,100.5,100.61,100.45,100.61,6146.0,100.5,100.61,100.45,100.61,6146.0
2021-06-17 13:35:00,100.61,100.68,100.56,100.63,8417.0,100.61,100.68,100.56,100.63,8417.0
2021-06-17 13:40:00,100.62,100.67,100.6,100.6,9758.0,100.62,100.67,100.6,100.6,9758.0
2021-06-17 13:45:00,100.58,100.62,100.55,100.57,9775.0,100.58,100.62,100.55,100.57,9775.0
2021-06-17 13:50:00,100.56,100.59,100.51,100.54,11118.0,100.56,100.59,100.51,100.54,11118.0
2021-06-17 13:55:00,100.55,100.56,100.39,100.53,14073.0,100.55,100.56,100.39,100.53,14073.0
2021-06-17 14:00:00,100.52,100.61,100.5,100.58,10842.0,100.52,100.61,100.5,100.58,10842.0
2021-06-17 14:05:00,100.58,100.64,100.52,100.64,17590.0,100.58,100.64,100.52,100.64,17590.0
2021-06-17 14:10:00,100.64,100.66,100.57,100.62,11095.0,100.64,100.66,100.57,100.62,11095.0
2021-06-17 14:15:00,100.64,100.67,100.59,100.67,8053.0,100.64,100.67,100.59,100.67,8053.0
2021-06-17 14:20:00,100.68,100.68,100.59,100.67,7959.0,100.68,100.68,100.59,100.67,7959.0
2021-06-17 14:25:00,100.68,100.79,100.65,100.76,8605.0,100.68,100.79,100.65,100.76,8605.0
2021-06-17 14:30:00,100.77,100.85,100.75,100.79,9206.0,100.77,100.85,100.75,100.79,9206.0
2021-06-17 14:35:00,100.78,100.83,100.74,100.76,9889.0,100.78,100.83,100.74,100.76,9889.0
2021-06-17 14:40:00,100.77,100.83,100.72,100.83,9843.0,100.77,100.83,100.72,100.83,9843.0
2021-06-17 14:45:00,100.83,100.85,100.75,100.76,9060.0,100.83,100.85,100.75,100.76,9060.0
2021-06-17 14:50:00,100.76,100.76,100.68,100.71,15670.0,100.76,100.76,100.68,100.71,15670.0
2021-06-17 14:55:00,100.7,100.76,100.64,100.64,13296.0,100.7,100.76,100.64,100.64,13296.0
2021-06-17 15:00:00,100.64,100.8,100.63,100.79,23109.0,100.64,100.8,100.63,100.79,23109.0
2021-06-17 15:05:00,100.78,100.82,100.67,100.71,15128.0,100.78,100.82,100.67,100.71,15128.0
2021-06-17 15:10:00,100.71,100.91,100.7,100.91,12315.0,100.71,100.91,100.7,100.91,12315.0
2021-06-17 15:15:00,100.89,100.89,100.75,100.8,13462.0,100.89,100.89,100.75,100.8,13462.0
2021-06-17 15:20:00,100.81,100.83,100.72,100.75,11850.0,100.81,100.83,100.72,100.75,11850.0
2021-06-17 15:25:00,100.76,100.76,100.71,100.72,20494.0,100.76,100.76,100.71,100.72,20494.0
2021-06-17 15:30:00,100.72,100.8,100.68,100.79,22907.0,100.72,100.8,100.68,100.79,22907.0
2021-06-17 15:35:00,100.8,100.84,100.7,100.83,25002.0,100.8,100.84,100.7,100.83,25002.0
2021-06-17 15:40:00,100.83,100.92,100.81,100.86,21859.0,100.83,100.92,100.81,100.86,21859.0
2021-06-17 15:45:00,100.88,101.06,100.8,100.94,41048.0,100.88,101.06,100.8,100.94,41048.0
2021-06-17 15:50:00,100.91,100.91,100.81,100.84,52870.0,100.91,100.91,100.81,100.84,52870.0
2021-06-17 15:55:00,100.85,101.01,100.79,100.99,231925.0,100.85,101.01,100.79,100.99,231925.0
2021-06-18 09:30:00,100.12,101.03,100.07,100.69,364345.0,100.12,101.03,100.07,100.69,364345.0
2021-06-18 09:35:00,100.7,100.73,100.36,100.6,7952.0,100.7,100.73,100.36,100.6,7952.0
2021-06-18 09:40:00,100.54,101.01,100.42,101.0,11505.0,100.54,101.01,100.42,101.0,11505.0
2021-06-18 09:45:00,100.94,101.19,100.93,101.08,10221.0,100.94,101.19,100.93,101.08,10221.0
2021-06-18 09:50:00,101.14,101.14,100.62,100.63,10688.0,101.14,101.14,100.62,100.63,10688.0
2021-06-18 09:55:00,100.6,101.01,100.6,100.9,35085.0,100.6,101.01,100.6,100.9,35085.0
2021-06-18 10:00:00,100.91,100.91,100.57,100.63,11320.0,100.91,100.91,100.57,100.63,11320.0
2021-06-18 10:05:00,100.63,101.03,100.59,101.03,15490.0,100.63,101.03,100.59,101.03,15490.0
2021-06-18 10:10:00,101.07,101.28,100.94,101.28,16337.0,101.07,101.28,100.94,101.28,16337.0
2021-06-18 10:15:00,101.28,101.28,101.03,101.11,10408.0,101.28,101.28,101.03,101.11,10408.0
2021-06-18 10:20:00,101.13,101.28,100.97,101.16,11008.0,101.13,101.28,100.97,101.16,11008.0
2021-06-18 10:25:00,101.14,101.24,101.04,101.23,6461.0,101.14,101.24,101.04,101.23,6461.0
2021-06-18 10:30:00,101.19,101.24,100.93,101.23,15070.0,101.19,101.24,100.93,101.23,15070.0
2021-06-18 10:35:00,101.24,101.47,101.24,101.46,9270.0,101.24,101.47,101.24,101.46,9270.0
2021-06-18 10:40:00,101.44,101.53,101.39,101.41,17994.0,101.44,101.53,101.39,101.41,17994.0
2021-06-18 10:45:00,101.35,101.38,101.19,101.26,10520.0,101.35,101.38,101.19,101.26,10520.0
2021-06-18 10:50:00,101.25,101.25,101.11,101.13,5510.0,101.25,101.25,101.11,101.13,5510.0
2021-06-18 10:55:00,101.12,101.18,101.11,101.14,6285.0,101.12,101.18,101.11,101.14,6285.0
2021-06-18 11:00:00,101.13,101.2,101.01,101.07,8795.0,101.13,101.2,101.01,101.07,8795.0
2021-06-18 11:05:00,101.1,101.11,100.98,100.99,7292.0,101.1,101.11,100.98,100.99,7292.0
2021-06-18 11:10:00,101.02,101.02,100.78,100.81,9869.0,101.02,101.02,100.78,100.81,9869.0
2021-06-18 11:15:00,100.8,101.0,100.8,100.96,11598.0,100.8,101.0,100.8,100.96,11598.0
2021-06-18 11:20:00,100.93,100.93,100.86,100.87,6111.0,100.93,100.93,100.86,100.87,6111.0
2021-06-18 11:25:00,100.85,100.88,100.73,100.87,13955.0,100.85,100.88,100.73,100.87,13955.0
2021-06-18 11:30:00,100.89,101.16,100.89,101.13,7489.0,100.89,101.16,100.89,101.13,7489.0
2021-06-18 11:35:00,101.09,101.3,101.08,101.3,5681.0,101.09,101.3,101.08,101.3,5681.0
2021-06-18 11:40:00,101.3,101.31,101.17,101.2,7883.0,101.3,101.31,101.17,101.2,7883.0
2021-06-18 11:45:00,101.2,101.31,101.19,101.27,12688.0,101.2,101.31,101.19,101.27,12688.0
2021-06-18 11:50:00,101.31,101.32,101.14,101.14,8600.0,101.31,101.32,101.14,101.14,8600.0
2021-06-18 11:55:00,101.13,101.16,101.1,101.12,6356.0,101.13,101.16,101.1,101.12,6356.0
2021-06-18 12:00:00,101.14,101.18,101.09,101.15,10632.0,101.14,101.18,101.09,101.15,10632.0
2021-06-18 12:05:00,101.15,101.31,101.13,101.31,7441.0,101.15,101.31,101.13,101.31,7441.0
2021-06-18 12:10:00,101.31,101.39,101.3,101.36,4845.0,101.31,101.39,101.3,101.36,4845.0
2021-06-18 12:15:00,101.35,101.37,101.3,101.33,5633.0,101.35,101.37,101.3,101.33,5633.0
2021-06-18 12:20:00,101.31,101.31,101.24,101.28,4908.0,101.31,101.31,101.24,101.28,4908.0
2021-06-18 12:25:00,101.26,101.28,101.22,101.27,4882.0,101.26,101.28,101.22,101.27,4882.0
2021-06-18 12:30:00,101.27,101.32,101.2,101.29,7170.0,101.27,101.32,101.2,101.29,7170.0
2021-06-18 12:35:00,101.31,101.32,101.22,101.22,8192.0,101.31,101.32,101.22,101.22,8192.0
2021-06-18 12:40:00,101.21,101.22,101.1,101.1,9320.0,101.21,101.22,101.1,101.1,9320.0
2021-06-18 12:45:00,101.07,101.07,101.0,101.06,4568.0,101.07,101.07,101.0,101.06,4568.0
2021-06-18 12:50:00,101.06,101.14,101.02,101.09,12175.0,101.06,101.14,101.02,101.09,12175.0
2021-06-18 12:55:00,101.08,101.19,101.07,101.18,7635.0,101.08,101.19,101.07,101.18,7635.0
2021-06-18 13:00:00,101.2,101.23,101.16,101.23,5476.0,101.2,101.23,101.16,101.23,5476.0
2021-06-18 13:05:00,101.22,101.32,101.21,101.31,5772.0,101.22,101.32,101.21,101.31,5772.0
2021-06-18 13:10:00,101.29,101.36,101.29,101.3,5278.0,101.29,101.36,101.29,101.3,5278.0
2021-06-18 13:15:00,101.29,101.3,101.21,101.23,4463.0,101.29,101.3,101.21,101.23,4463.0
2021-06-18 13:20:00,101.26,101.26,101.18,101.18,6365.0,101.26,101.26,101.18,101.18,6365.0
2021-06-18 13:25:00,101.18,101.18,101.04,101.04,7142.0,101.18,101.18,101.04,101.04,7142.0
2021-06-18 13:30:00,101.03,101.08,101.01,101.08,4680.0,101.03,101.08,101.01,101.08,4680.0
2021-06-18 13:35:00,101.09,101.1,101.0,101.0,12298.0,101.09,101.1,101.0,101.0,12298.0
2021-06-18 13:40:00,100.98,100.99,100.9,100.95,5310.0,100.98,100.99,100.9,100.95,5310.0
2021-06-18 13:45:00,100.94,100.95,100.92,100.93,8840.0,100.94,100.95,100.92,100.93,8840.0
2021-06-18 13:50:00,100.96,101.01,100.91,101.01,8495.0,100.96,101.01,100.91,101.01,8495.0
2021-06-18 13:55:00,101.04,101.05,100.99,101.0,5642.0,101.04,101.05,100.99,101.0,5642.0
2021-06-18 14:00:00,100.99,101.11,100.92,101.03,15237.0,100.99,101.11,100.92,101.03,15237.0
2021-06-18 14:05:00,101.01,101.07,100.99,101.04,8150.0,101.01,101.07,100.99,101.04,8150.0
2021-06-18 14:10:00,101.03,101.06,100.98,101.06,5266.0,101.03,101.06,100.98,101.06,5266.0
2021-06-18 14:15:00,101.06,101.08,101.02,101.08,11392.0,101.06,101.08,101.02,101.08,11392.0
2021-06-18 14:20:00,101.08,101.17,101.08,101.13,11311.0,101.08,101.17,101.08,101.13,11311.0
2021-06-18 14:25:00,101.13,101.14,101.09,101.11,5149.0,101.13,101.14,101.09,101.11,5149.0
2021-06-18 14:30:00,101.1,101.15,101.04,101.05,9209.0,101.1,101.15,101.04,101.05,9209.0
2021-06-18 14:35:00,101.05,101.07,101.03,101.06,11633.0,101.05,101.07,101.03,101.06,11633.0
2021-06-18 14:40:00,101.08,101.08,100.98,100.98,6158.0,101.08,101.08,100.98,100.98,6158.0
2021-06-18 14:45:00,100.99,101.09,100.98,101.05,13972.0,100.99,101.09,100.98,101.05,13972.0
2021-06-18 14:50:00,101.05,101.11,101.02,101.05,11102.0,101.05,101.11,101.02,101.05,11102.0
2021-06-18 14:55:00,101.05,101.07,100.95,101.02,11778.0,101.05,101.07,100.95,101.02,11778.0
2021-06-18 15:00:00,101.01,101.12,100.98,101.03,10131.0,101.01,101.12,100.98,101.03,10131.0
2021-06-18 15:05:00,101.03,101.03,100.96,100.97,8057.0,101.03,101.03,100.96,100.97,8057.0
2021-06-18 15:10:00,100.97,101.08,100.97,101.07,10271.0,100.97,101.08,100.97,101.07,10271.0
2021-06-18 15:15:00,101.07,101.13,101.04,101.13,15667.0,101.07,101.13,101.04,101.13,15667.0
2021-06-18 15:20:00,101.12,101.16,101.04,101.16,24593.0,101.12,101.16,101.04,101.16,24593.0
2021-06-18 15:25:00,101.15,101.21,101.1,101.1,16787.0,101.15,101.21,101.1,101.1,16787.0
2021-06-18 15:30:00,101.09,101.13,100.96,101.02,21804.0,101.09,101.13,100.96,101.02,21804.0
2021-06-18 15:35:00,101.02,101.02,100.92,100.98,28299.0,101.02,101.02,100.92,100.98,28299.0
2021-06-18 15:40:00,100.98,101.07,100.95,100.99,40413.0,100.98,101.07,100.95,100.99,40413.0
2021-06-18 15:45:00,100.99,101.0,100.86,100.92,44988.0,100.99,101.0,100.86,100.92,44988.0
2021-06-18 15:50:00,100.91,101.02,100.88,100.95,74763.0,100.91,101.02,100.88,100.95,74763.0
2021-06-18 15:55:00,100.94,100.99,100.62,100.69,182580.0,100.94,100.99,100.62,100.69,182580.0
2021-06-21 09:30:00,101.46,101.52,100.66,100.98,46324.0,101.46,101.52,100.66,100.98,46324.0
2021-06-21 09:35:00,100.87,100.92,100.43,100.71,11810.0,100.87,100.92,100.43,100.71,11810.0
2021-06-21 09:40:00,100.72,101.14,100.52,101.14,11466.0,100.72,101.14,100.52,101.14,11466.0
2021-06-21 09:45:00,101.15,101.3,100.92,101.3,20969.0,101.15,101.3,100.92,101.3,20969.0
2021-06-21 09:50:00,101.3,101.54,101.2,101.49,16957.0,101.3,101.54,101.2,101.49,16957.0
2021-06-21 09:55:00,101.5,101.82,101.41,101.81,18519.0,101.5,101.82,101.41,101.81,18519.0
2021-06-21 10:00:00,101.85,102.29,101.78,102.05,43354.0,101.85,102.29,101.78,102.05,43354.0
2021-06-21 10:05:00,102.1,102.43,102.1,102.36,10304.0,102.1,102.43,102.1,102.36,10304.0
2021-06-21 10:10:00,102.36,102.36,101.95,102.09,15793.0,102.36,102.36,101.95,102.09,15793.0
2021-06-21 10:15:00,102.08,102.31,102.01,102.2,31004.0,102.08,102.31,102.01,102.2,31004.0
2021-06-21 10:20:00,102.2,102.29,102.09,102.29,6730.0,102.2,102.29,102.09,102.29,6730.0
2021-06-21 10:25:00,102.24,102.47,102.21,102.43,13894.0,102.24,102.47,102.21,102.43,13894.0
2021-06-21 10:30:00,102.45,102.6,102.41,102.53,14585.0,102.45,102.6,102.41,102.53,14585.0
2021-06-21 10:35:00,102.55,102.65,102.45,102.48,14772.0,102.55,102.65,102.45,102.48,14772.0
2021-06-21 10:40:00,102.48,102.62,102.45,102.62,15106.0,102.48,102.62,102.45,102.62,15106.0
2021-06-21 10:45:00,102.61,102.74,102.6,102.67,16619.0,102.61,102.74,102.6,102.67,16619.0
2021-06-21 10:50:00,102.69,102.86,102.67,102.8,14524.0,102.69,102.86,102.67,102.8,14524.0
2021-06-21 10:55:00,102.8,102.89,102.74,102.76,12927.0,102.8,102.89,102.74,102.76,12927.0
2021-06-21 11:00:00,102.76,103.02,102.76,102.95,15915.0,102.76,103.02,102.76,102.95,15915.0
2021-06-21 11:05:00,102.95,103.14,102.91,103.05,13096.0,102.95,103.14,102.91,103.05,13096.0
2021-06-21 11:10:00,103.05,103.08,102.83,102.85,15727.0,103.05,103.08,102.83,102.85,15727.0
2021-06-21 11:15:00,102.9,103.15,102.88,103.15,8846.0,102.9,103.15,102.88,103.15,8846.0
2021-06-21 11:20:00,103.14,103.28,103.11,103.24,16597.0,103.14,103.28,103.11,103.24,16597.0
2021-06-21 11:25:00,103.23,103.27,103.02,103.11,16568.0,103.23,103.27,103.02,103.11,16568.0
2021-06-21 11:30:00,103.14,103.28,103.14,103.17,7996.0,103.14,103.28,103.14,103.17,7996.0
2021-06-21 11:35:00,103.15,103.19,103.12,103.19,6583.0,103.15,103.19,103.12,103.19,6583.0
2021-06-21 11:40:00,103.2,103.22,103.11,103.14,13212.0,103.2,103.22,103.11,103.14,13212.0
2021-06-21 11:45:00,103.17,103.17,103.09,103.12,4929.0,103.17,103.17,103.09,103.12,4929.0
2021-06-21 11:50:00,103.12,103.12,102.92,102.97,17257.0,103.12,103.12,102.92,102.97,17257.0
2021-06-21 11:55:00,102.96,103.0,102.88,102.96,15847.0,102.96,103.0,102.88,102.96,15847.0
2021-06-21 12:00:00,102.96,102.96,102.9,102.91,8394.0,102.96,102.96,102.9,102.91,8394.0
2021-06-21 12:05:00,102.91,102.97,102.91,102.93,9821.0,102.91,102.97,102.91,102.93,9821.0
2021-06-21 12:10:00,102.93,102.97,102.88,102.97,13349.0,102.93,102.97,102.88,102.97,13349.0
2021-06-21 12:15:00,103.01,103.1,102.99,103.1,9440.0,103.01,103.1,102.99,103.1,9440.0
2021-06-21 12:20:00,103.08,103.14,103.04,103.14,11711.0,103.08,103.14,103.04,103.14,11711.0
2021-06-21 12:25:00,103.15,103.19,103.1,103.14,11803.0,103.15,103.19,103.1,103.14,11803.0
2021-06-21 12:30:00,103.14,103.18,103.12,103.14,12691.0,103.14,103.18,103.12,103.14,12691.0
2021-06-21 12:35:00,103.14,103.23,103.13,103.17,13130.0,103.14,103.23,103.13,103.17,13130.0
2021-06-21 12:40:00,103.17,103.21,103.11,103.15,11765.0,103.17,103.21,103.11,103.15,11765.0
2021-06-21 12:45:00,103.16,103.22,103.04,103.04,16980.0,103.16,103.22,103.04,103.04,16980.0
2021-06-21 12:50:00,103.02,103.1,103.01,103.1,10592.0,103.02,103.1,103.01,103.1,10592.0
2021-06-21 12:55:00,103.09,103.11,102.95,102.96,13749.0,103.09,103.11,102.95,102.96,13749.0
2021-06-21 13:00:00,102.97,103.02,102.89,102.89,14764.0,102.97,103.02,102.89,102.89,14764.0
2021-06-21 13:05:00,102.9,102.9,102.76,102.76,13853.0,102.9,102.9,102.76,102.76,13853.0
2021-06-21 13:10:00,102.75,103.01,102.75,102.94,15049.0,102.75,103.01,102.75,102.94,15049.0
2021-06-21 13:15:00,102.95,103.06,102.95,102.98,19735.0,102.95,103.06,102.95,102.98,19735.0
2021-06-21 13:20:00,103.0,103.03,102.96,103.03,10228.0,103.0,103.03,102.96,103.03,10228.0
2021-06-21 13:25:00,103.02,103.11,102.93,102.95,8041.0,103.02,103.11,102.93,102.95,8041.0
2021-06-21 13:30:00,102.95,103.14,102.95,103.05,11141.0,102.95,103.14,102.95,103.05,11141.0
2021-06-21 13:35:00,103.07,103.15,103.07,103.11,12422.0,103.07,103.15,103.07,103.11,12422.0
2021-06-21 13:40:00,103.09,103.19,103.06,103.07,16534.0,103.09,103.19,103.06,103.07,16534.0
2021-06-21 13:45:00,103.05,103.16,103.05,103.14,13774.0,103.05,103.16,103.05,103.14,13774.0
2021-06-21 13:50:00,103.14,103.28,103.13,103.26,16288.0,103.14,103.28,103.13,103.26,16288.0
2021-06-21 13:55:00,103.28,103.28,103.15,103.18,13391.0,103.28,103.28,103.15,103.18,13391.0
2021-06-21 14:00:00,103.18,103.18,103.03,103.04,15284.0,103.18,103.18,103.03,103.04,15284.0
2021-06-21 14:05:00,103.03,103.07,103.02,103.07,13760.0,103.03,103.07,103.02,103.07,13760.0
2021-06-21 14:10:00,103.07,103.07,102.99,103.03,13656.0,103.07,103.07,102.99,103.03,13656.0
2021-06-21 14:15:00,103.04,103.09,103.01,103.05,14558.0,103.04,103.09,103.01,103.05,14558.0
2021-06-21 14:20:00,103.05,103.05,102.98,103.0,8831.0,103.05,103.05,102.98,103.0,8831.0
2021-06-21 14:25:00,103.0,103.04,102.93,102.99,16956.0,103.0,103.04,102.93,102.99,16956.0
2021-06-21 14:30:00,103.0,103.05,102.98,103.02,9813.0,103.0,103.05,102.98,103.02,9813.0
2021-06-21 14:35:00,103.01,103.05,102.95,102.95,7617.0,103.01,103.05,102.95,102.95,7617.0
2021-06-21 14:40:00,102.96,103.0,102.94,102.99,6504.0,102.96,103.0,102.94,102.99,6504.0
2021-06-21 14:45:00,103.0,103.0,102.92,102.93,10907.0,103.0,103.0,102.92,102.93,10907.0
2021-06-21 14:50:00,102.93,102.99,102.9,102.94,9552.0,102.93,102.99,102.9,102.94,9552.0
2021-06-21 14:55:00,102.93,103.0,102.92,102.98,9019.0,102.93,103.0,102.92,102.98,9019.0
2021-06-21 15:00:00,102.96,102.98,102.93,102.97,10584.0,102.96,102.98,102.93,102.97,10584.0
2021-06-21 15:05:00,102.97,103.0,102.93,102.99,9323.0,102.97,103.0,102.93,102.99,9323.0
2021-06-21 15:10:00,102.98,102.98,102.87,102.87,9675.0,102.98,102.98,102.87,102.87,9675.0
2021-06-21 15:15:00,102.88,102.89,102.81,102.82,22052.0,102.88,102.89,102.81,102.82,22052.0
2021-06-21 15:20:00,102.83,102.84,102.75,102.75,17029.0,102.83,102.84,102.75,102.75,17029.0
2021-06-21 15:25:00,102.76,102.79,102.71,102.79,17177.0,102.76,102.79,102.71,102.79,17177.0
2021-06-21 15:30:00,102.79,102.83,102.74,102.78,23252.0,102.79,102.83,102.74,102.78,23252.0
2021-06-21 15:35:00,102.78,102.8,102.69,102.77,19513.0,102.78,102.8,102.69,102.77,19513.0
2021-06-21 15:40:00,102.77,102.82,102.7,102.75,25743.0,102.77,102.82,102.7,102.75,25743.0
2021-06-21 15:45:00,102.76,102.76,102.68,102.73,28455.0,102.76,102.76,102.68,102.73,28455.0
2021-06-21 15:50:00,102.73,102.76,102.61,102.76,73591.0,102.73,102.76,102.61,102.76,73591.0
2021-06-21 15:55:00,102.76,102.87,102.67,102.84,107706.0,102.76,102.87,102.67,102.84,107706.0
2021-06-22 09:30:00,102.88,103.38,102.8,103.09,31123.0,102.88,103.38,102.8,103.09,31123.0
2021-06-22 09:35:00,102.96,103.05,102.82,103.05,11480.0,102.96,103.05,102.82,103.05,11480.0
2021-06-22 09:40:00,103.05,103.05,102.86,103.0,13861.0,103.05,103.05,102.86,103.0,13861.0
2021-06-22 09:45:00,102.93,103.02,102.78,102.84,23996.0,102.93,103.02,102.78,102.84,23996.0
2021-06-22 09:50:00,102.89,103.15,102.66,103.15,11899.0,102.89,103.15,102.66,103.15,11899.0
2021-06-22 09:55:00,103.15,103.35,103.11,103.16,16842.0,103.15,103.35,103.11,103.16,16842.0
2021-06-22 10:00:00,103.16,103.21,103.05,103.11,8569.0,103.16,103.21,103.05,103.11,8569.0
2021-06-22 10:05:00,103.11,103.36,103.05,103.12,9660.0,103.11,103.36,103.05,103.12,9660.0
2021-06-22 10:10:00,103.09,103.26,103.04,103.25,9960.0,103.09,103.26,103.04,103.25,9960.0
2021-06-22 10:15:00,103.28,103.31,103.19,103.28,13107.0,103.28,103.31,103.19,103.28,13107.0
2021-06-22 10:20:00,103.27,103.34,103.21,103.27,7404.0,103.27,103.34,103.21,103.27,7404.0
2021-06-22 10:25:00,103.24,103.29,103.2,103.26,4380.0,103.24,103.29,103.2,103.26,4380.0
2021-06-22 10:30:00,103.25,103.28,103.23,103.24,4561.0,103.25,103.28,103.23,103.24,4561.0
2021-06-22 10:35:00,103.25,103.36,103.23,103.24,7730.0,103.25,103.36,103.23,103.24,7730.0
2021-06-22 10:40:00,103.23,103.28,103.18,103.27,5783.0,103.23,103.28,103.18,103.27,5783.0
2021-06-22 10:45:00,103.26,103.37,103.24,103.37,9259.0,103.26,103.37,103.24,103.37,9259.0
2021-06-22 10:50:00,103.36,103.4,103.35,103.38,7210.0,103.36,103.4,103.35,103.38,7210.0
2021-06-22 10:55:00,103.39,103.39,103.3,103.35,11636.0,103.39,103.39,103.3,103.35,11636.0
2021-06-22 11:00:00,103.4,103.49,103.37,103.4,9914.0,103.4,103.49,103.37,103.4,9914.0
2021-06-22 11:05:00,103.39,103.53,103.37,103.49,9919.0,103.39,103.53,103.37,103.49,9919.0
2021-06-22 11:10:00,103.49,103.55,103.37,103.42,28198.0,103.49,103.55,103.37,103.42,28198.0
2021-06-22 11:15:00,103.43,103.49,103.28,103.29,12304.0,103.43,103.49,103.28,103.29,12304.0
2021-06-22 11:20:00,103.29,103.34,103.24,103.34,6734.0,103.29,103.34,103.24,103.34,6734.0
2021-06-22 11:25:00,103.34,103.53,103.34,103.5,7495.0,103.34,103.53,103.34,103.5,7495.0
2021-06-22 11:30:00,103.52,103.62,103.48,103.56,159455.0,103.52,103.62,103.48,103.56,159455.0
2021-06-22 11:35:00,103.55,103.61,103.52,103.52,8509.0,103.55,103.61,103.52,103.52,8509.0
2021-06-22 11:40:00,103.5,103.55,103.5,103.51,6690.0,103.5,103.55,103.5,103.51,6690.0
2021-06-22 11:45:00,103.52,103.61,103.51,103.61,3870.0,103.52,103.61,103.51,103.61,3870.0
2021-06-22 11:50:00,103.6,103.72,103.6,103.66,17237.0,103.6,103.72,103.6,103.66,17237.0
2021-06-22 11:55:00,103.65,103.77,103.65,103.77,10746.0,103.65,103.77,103.65,103.77,10746.0
2021-06-22 12:00:00,103.81,103.86,103.77,103.81,8053.0,103.81,103.86,103.77,103.81,8053.0
2021-06-22 12:05:00,103.81,103.9,103.8,103.9,7118.0,103.81,103.9,103.8,103.9,7118.0
2021-06-22 12:10:00,103.91,103.98,103.84,103.84,13704.0,103.91,103.98,103.84,103.84,13704.0
2021-06-22 12:15:00,103.84,104.05,103.82,103.99,34001.0,103.84,104.05,103.82,103.99,34001.0
2021-06-22 12:20:00,103.98,104.01,103.9,103.98,4997.0,103.98,104.01,103.9,103.98,4997.0
2021-06-22 12:25:00,103.98,104.06,103.98,104.06,6635.0,103.98,104.06,103.98,104.06,6635.0
2021-06-22 12:30:00,104.07,104.09,103.96,104.01,9424.0,104.07,104.09,103.96,104.01,9424.0
2021-06-22 12:35:00,104.03,104.08,103.92,103.93,16339.0,104.03,104.08,103.92,103.93,16339.0
2021-06-22 12:40:00,103.93,103.95,103.84,103.9,12030.0,103.93,103.95,103.84,103.9,12030.0
2021-06-22 12:45:00,103.89,104.0,103.89,103.92,9615.0,103.89,104.0,103.89,103.92,9615.0
2021-06-22 12:50:00,103.92,104.04,103.92,104.0,14557.0,103.92,104.04,103.92,104.0,14557.0
2021-06-22 12:55:00,103.98,104.03,103.92,104.0,22439.0,103.98,104.03,103.92,104.0,22439.0
2021-06-22 13:00:00,103.98,103.98,103.87,103.94,17054.0,103.98,103.98,103.87,103.94,17054.0
2021-06-22 13:05:00,103.94,103.95,103.9,103.92,9313.0,103.94,103.95,103.9,103.92,9313.0
2021-06-22 13:10:00,103.93,103.99,103.89,103.98,12033.0,103.93,103.99,103.89,103.98,12033.0
2021-06-22 13:15:00,103.97,104.0,103.91,103.98,9649.0,103.97,104.0,103.91,103.98,9649.0
2021-06-22 13:20:00,103.96,104.04,103.92,104.03,28561.0,103.96,104.04,103.92,104.03,28561.0
2021-06-22 13:25:00,104.02,104.12,104.0,104.0,11400.0,104.02,104.12,104.0,104.0,11400.0
2021-06-22 13:30:00,104.01,104.07,103.99,104.03,9297.0,104.01,104.07,103.99,104.03,9297.0
2021-06-22 13:35:00,104.03,104.09,104.01,104.06,4362.0,104.03,104.09,104.01,104.06,4362.0
2021-06-22 13:40:00,104.06,104.08,104.0,104.01,9386.0,104.06,104.08,104.0,104.01,9386.0
2021-06-22 13:45:00,104.0,104.11,103.99,104.07,10157.0,104.0,104.11,103.99,104.07,10157.0
2021-06-22 13:50:00,104.08,104.17,104.08,104.16,6731.0,104.08,104.17,104.08,104.16,6731.0
2021-06-22 13:55:00,104.15,104.22,104.1,104.22,23271.0,104.15,104.22,104.1,104.22,23271.0
2021-06-22 14:00:00,104.22,104.27,104.17,104.23,25683.0,104.22,104.27,104.17,104.23,25683.0
2021-06-22 14:05:00,104.22,104.34,104.22,104.3,14412.0,104.22,104.34,104.22,104.3,14412.0
2021-06-22 14:10:00,104.32,104.35,104.27,104.33,13696.0,104.32,104.35,104.27,104.33,13696.0
2021-06-22 14:15:00,104.34,104.4,104.3,104.31,17435.0,104.34,104.4,104.3,104.31,17435.0
2021-06-22 14:20:00,104.3,104.3,104.06,104.15,20089.0,104.3,104.3,104.06,104.15,20089.0
2021-06-22 14:25:00,104.15,104.19,104.07,104.19,9757.0,104.15,104.19,104.07,104.19,9757.0
2021-06-22 14:30:00,104.19,104.32,104.14,104.29,16476.0,104.19,104.32,104.14,104.29,16476.0
2021-06-22 14:35:00,104.28,104.4,104.25,104.39,17359.0,104.28,104.4,104.25,104.39,17359.0
2021-06-22 14:40:00,104.4,104.45,104.38,104.4,13235.0,104.4,104.45,104.38,104.4,13235.0
2021-06-22 14:45:00,104.4,104.44,104.32,104.33,13298.0,104.4,104.44,104.32,104.33,13298.0
2021-06-22 14:50:00,104.33,104.48,104.31,104.47,24808.0,104.33,104.48,104.31,104.47,24808.0
2021-06-22 14:55:00,104.46,104.48,104.4,104.45,18259.0,104.46,104.48,104.4,104.45,18259.0
2021-06-22 15:00:00,104.45,104.49,104.44,104.48,20633.0,104.45,104.49,104.44,104.48,20633.0
2021-06-22 15:05:00,104.48,104.55,104.46,104.53,11129.0,104.48,104.55,104.46,104.53,11129.0
2021-06-22 15:10:00,104.53,104.57,104.53,104.55,17104.0,104.53,104.57,104.53,104.55,17104.0
2021-06-22 15:15:00,104.55,104.6,104.52,104.53,22710.0,104.55,104.6,104.52,104.53,22710.0
2021-06-22 15:20:00,104.52,104.67,104.52,104.64,26924.0,104.52,104.67,104.52,104.64,26924.0
2021-06-22 15:25:00,104.64,104.74,104.64,104.66,36007.0,104.64,104.74,104.64,104.66,36007.0
2021-06-22 15:30:00,104.66,104.67,104.56,104.59,29347.0,104.66,104.67,104.56,104.59,29347.0
2021-06-22 15:35:00,104.59,104.66,104.55,104.59,36601.0,104.59,104.66,104.55,104.59,36601.0
2021-06-22 15:40:00,104.6,104.72,104.59,104.64,43189.0,104.6,104.72,104.59,104.64,43189.0
2021-06-22 15:45:00,104.63,104.66,104.55,104.57,40629.0,104.63,104.66,104.55,104.57,40629.0
2021-06-22 15:50:00,104.55,104.62,104.47,104.61,79221.0,104.55,104.62,104.47,104.61,79221.0
2021-06-22 15:55:00,104.61,104.72,104.51,104.52,198039.0,104.61,104.72,104.51,104.52,198039.0
2021-06-23 09:30:00,104.25,104.91,104.25,104.58,74135.0,104.25,104.91,104.25,104.58,74135.0
2021-06-23 09:35:00,104.61,104.64,104.43,104.55,9397.0,104.61,104.64,104.43,104.55,9397.0
2021-06-23 09:40:00,104.58,104.61,104.42,104.61,10779.0,104.58,104.61,104.42,104.61,10779.0
2021-06-23 09:45:00,104.6,104.92,104.57,104.92,27623.0,104.6,104.92,104.57,104.92,27623.0
2021-06-23 09:50:00,104.93,105.06,104.56,104.56,58332.0,104.93,105.06,104.56,104.56,58332.0
2021-06-23 09:55:00,104.61,104.76,104.53,104.68,12230.0,104.61,104.76,104.53,104.68,12230.0
2021-06-23 10:00:00,104.68,104.85,104.6,104.77,16414.0,104.68,104.85,104.6,104.77,16414.0
2021-06-23 10:05:00,104.77,104.96,104.7,104.96,13717.0,104.77,104.96,104.7,104.96,13717.0
2021-06-23 10:10:00,104.92,105.03,104.78,104.97,14489.0,104.92,105.03,104.78,104.97,14489.0
2021-06-23 10:15:00,104.98,105.06,104.91,105.03,21997.0,104.98,105.06,104.91,105.03,21997.0
2021-06-23 10:20:00,105.01,105.05,104.66,104.78,21502.0,105.01,105.05,104.66,104.78,21502.0
2021-06-23 10:25:00,104.79,104.83,104.7,104.78,7152.0,104.79,104.83,104.7,104.78,7152.0
2021-06-23 10:30:00,104.78,104.8,104.6,104.76,11831.0,104.78,104.8,104.6,104.76,11831.0
2021-06-23 10:35:00,104.79,105.01,104.79,104.94,8981.0,104.79,105.01,104.79,104.94,8981.0
2021-06-23 10:40:00,104.92,104.96,104.82,104.9,35086.0,104.92,104.96,104.82,104.9,35086.0
2021-06-23 10:45:00,104.91,104.94,104.84,104.93,7152.0,104.91,104.94,104.84,104.93,7152.0
2021-06-23 10:50:00,104.93,104.99,104.91,104.96,11440.0,104.93,104.99,104.91,104.96,11440.0
2021-06-23 10:55:00,104.97,104.97,104.76,104.91,11866.0,104.97,104.97,104.76,104.91,11866.0
2021-06-23 11:00:00,104.92,104.98,104.65,104.68,22632.0,104.92,104.98,104.65,104.68,22632.0
2021-06-23 11:05:00,104.68,104.82,104.66,104.8,20328.0,104.68,104.82,104.66,104.8,20328.0
2021-06-23 11:10:00,104.81,104.98,104.78,104.98,13195.0,104.81,104.98,104.78,104.98,13195.0
2021-06-23 11:15:00,104.98,105.0,104.89,104.99,10433.0,104.98,105.0,104.89,104.99,10433.0
2021-06-23 11:20:00,105.01,105.02,104.87,104.9,7687.0,105.01,105.02,104.87,104.9,7687.0
2021-06-23 11:25:00,104.91,105.03,104.91,105.0,9060.0,104.91,105.03,104.91,105.0,9060.0
2021-06-23 11:30:00,105.0,105.05,104.91,104.94,5474.0,105.0,105.05,104.91,104.94,5474.0
2021-06-23 11:35:00,104.93,105.04,104.92,104.97,15085.0,104.93,105.04,104.92,104.97,15085.0
2021-06-23 11:40:00,104.99,105.01,104.9,104.94,6340.0,104.99,105.01,104.9,104.94,6340.0
2021-06-23 11:45:00,104.95,104.96,104.91,104.94,3732.0,104.95,104.96,104.91,104.94,3732.0
2021-06-23 11:50:00,104.93,105.01,104.86,105.0,26807.0,104.93,105.01,104.86,105.0,26807.0
2021-06-23 11:55:00,105.0,105.01,104.93,104.97,13021.0,105.0,105.01,104.93,104.97,13021.0
2021-06-23 12:00:00,104.95,105.01,104.89,104.95,29026.0,104.95,105.01,104.89,104.95,29026.0
2021-06-23 12:05:00,104.94,105.0,104.86,104.97,60635.0,104.94,105.0,104.86,104.97,60635.0
2021-06-23 12:10:00,104.98,105.07,104.96,105.07,9998.0,104.98,105.07,104.96,105.07,9998.0
2021-06-23 12:15:00,105.08,105.1,104.99,105.09,15014.0,105.08,105.1,104.99,105.09,15014.0
2021-06-23 12:20:00,105.09,105.1,104.92,104.96,30418.0,105.09,105.1,104.92,104.96,30418.0
2021-06-23 12:25:00,104.96,105.01,104.96,104.99,9889.0,104.96,105.01,104.96,104.99,9889.0
2021-06-23 12:30:00,105.0,105.0,104.9,104.95,10128.0,105.0,105.0,104.9,104.95,10128.0
2021-06-23 12:35:00,104.95,104.96,104.85,104.9,11683.0,104.95,104.96,104.85,104.9,11683.0
2021-06-23 12:40:00,104.9,105.05,104.9,105.01,10200.0,104.9,105.05,104.9,105.01,10200.0
2021-06-23 12:45:00,105.01,105.03,105.0,105.01,4537.0,105.01,105.03,105.0,105.01,4537.0
2021-06-23 12:50:00,105.01,105.07,105.01,105.04,10379.0,105.01,105.07,105.01,105.04,10379.0
2021-06-23 12:55:00,105.04,105.04,104.98,105.01,6364.0,105.04,105.04,104.98,105.01,6364.0
2021-06-23 13:00:00,105.0,105.01,104.84,104.87,9254.0,105.0,105.01,104.84,104.87,9254.0
2021-06-23 13:05:00,104.86,104.9,104.82,104.9,6672.0,104.86,104.9,104.82,104.9,6672.0
2021-06-23 13:10:00,104.9,104.91,104.86,104.91,13247.0,104.9,104.91,104.86,104.91,13247.0
2021-06-23 13:15:00,104.91,104.94,104.87,104.94,7992.0,104.91,104.94,104.87,104.94,7992.0
2021-06-23 13:20:00,104.93,104.93,104.88,104.92,5927.0,104.93,104.93,104.88,104.92,5927.0
2021-06-23 13:25:00,104.9,104.92,104.89,104.89,5563.0,104.9,104.92,104.89,104.89,5563.0
2021-06-23 13:30:00,104.9,104.93,104.85,104.87,9517.0,104.9,104.93,104.85,104.87,9517.0
2021-06-23 13:35:00,104.86,104.89,104.79,104.83,28115.0,104.86,104.89,104.79,104.83,28115.0
2021-06-23 13:40:00,104.83,104.9,104.83,104.87,7946.0,104.83,104.9,104.83,104.87,7946.0
2021-06-23 13:45:00,104.87,104.91,104.81,104.81,8809.0,104.87,104.91,104.81,104.81,8809.0
2021-06-23 13:50:00,104.8,104.82,104.77,104.82,6867.0,104.8,104.82,104.77,104.82,6867.0
2021-06-23 13:55:00,104.78,104.86,104.78,104.82,16026.0,104.78,104.86,104.78,104.82,16026.0
2021-06-23 14:00:00,104.82,104.86,104.74,104.75,16373.0,104.82,104.86,104.74,104.75,16373.0
2021-06-23 14:05:00,104.76,104.84,104.76,104.81,7457.0,104.76,104.84,104.76,104.81,7457.0
2021-06-23 14:10:00,104.82,104.84,104.77,104.77,13735.0,104.82,104.84,104.77,104.77,13735.0
2021-06-23 14:15:00,104.77,104.77,104.68,104.72,8607.0,104.77,104.77,104.68,104.72,8607.0
2021-06-23 14:20:00,104.72,104.72,104.67,104.68,15484.0,104.72,104.72,104.67,104.68,15484.0
2021-06-23 14:25:00,104.68,104.73,104.68,104.71,10915.0,104.68,104.73,104.68,104.71,10915.0
2021-06-23 14:30:00,104.72,104.82,104.7,104.82,8726.0,104.72,104.82,104.7,104.82,8726.0
2021-06-23 14:35:00,104.84,104.85,104.79,104.82,8282.0,104.84,104.85,104.79,104.82,8282.0
2021-06-23 14:40:00,104.82,104.85,104.76,104.8,9222.0,104.82,104.85,104.76,104.8,9222.0
2021-06-23 14:45:00,104.8,104.84,104.75,104.78,8961.0,104.8,104.84,104.75,104.78,8961.0
2021-06-23 14:50:00,104.78,104.83,104.78,104.83,5748.0,104.78,104.83,104.78,104.83,5748.0
2021-06-23 14:55:00,104.83,104.85,104.81,104.82,11326.0,104.83,104.85,104.81,104.82,11326.0
2021-06-23 15:00:00,104.82,104.84,104.75,104.76,12679.0,104.82,104.84,104.75,104.76,12679.0
2021-06-23 15:05:00,104.77,104.8,104.71,104.73,10532.0,104.77,104.8,104.71,104.73,10532.0
2021-06-23 15:10:00,104.72,104.81,104.72,104.81,12704.0,104.72,104.81,104.72,104.81,12704.0
2021-06-23 15:15:00,104.8,104.84,104.79,104.82,11665.0,104.8,104.84,104.79,104.82,11665.0
2021-06-23 15:20:00,104.82,104.85,104.82,104.84,16233.0,104.82,104.85,104.82,104.84,16233.0
2021-06-23 15:25:00,104.84,104.9,104.8,104.89,15001.0,104.84,104.9,104.8,104.89,15001.0
2021-06-23 15:30:00,104.89,104.94,104.89,104.91,15278.0,104.89,104.94,104.89,104.91,15278.0
2021-06-23 15:35:00,104.9,104.93,104.84,104.93,20668.0,104.9,104.93,104.84,104.93,20668.0
2021-06-23 15:40:00,104.93,104.98,104.92,104.98,16885.0,104.93,104.98,104.92,104.98,16885.0
2021-06-23 15:45:00,104.98,105.01,104.89,104.91,31098.0,104.98,105.01,104.89,104.91,31098.0
2021-06-23 15:50:00,104.9,104.91,104.75,104.81,56365.0,104.9,104.91,104.75,104.81,56365.0
2021-06-23 15:55:00,104.81,104.81,104.72,104.77,103620.0,104.81,104.81,104.72,104.77,103620.0
2021-06-24 09:30:00,105.53,105.58,105.11,105.54,54662.0,105.53,105.58,105.11,105.54,54662.0
2021-06-24 09:35:00,105.51,105.51,105.25,105.3,9520.0,105.51,105.51,105.25,105.3,9520.0
2021-06-24 09:40:00,105.26,105.29,104.99,105.12,14873.0,105.26,105.29,104.99,105.12,14873.0
2021-06-24 09:45:00,105.09,105.27,105.04,105.21,8285.0,105.09,105.27,105.04,105.21,8285.0
2021-06-24 09:50:00,105.22,105.27,105.11,105.13,11106.0,105.22,105.27,105.11,105.13,11106.0
2021-06-24 09:55:00,105.11,105.11,104.92,105.07,9008.0,105.11,105.11,104.92,105.07,9008.0
2021-06-24 10:00:00,105.04,105.06,104.85,104.88,10997.0,105.04,105.06,104.85,104.88,10997.0
2021-06-24 10:05:00,104.89,105.07,104.89,105.0,10114.0,104.89,105.07,104.89,105.0,10114.0
2021-06-24 10:10:00,104.98,104.99,104.89,104.9,12102.0,104.98,104.99,104.89,104.9,12102.0
2021-06-24 10:15:00,104.9,104.99,104.76,104.76,16678.0,104.9,104.99,104.76,104.76,16678.0
2021-06-24 10:20:00,104.75,104.96,104.74,104.92,10484.0,104.75,104.96,104.74,104.92,10484.0
2021-06-24 10:25:00,104.91,104.94,104.81,104.88,9750.0,104.91,104.94,104.81,104.88,9750.0
2021-06-24 10:30:00,104.88,104.99,104.81,104.95,17901.0,104.88,104.99,104.81,104.95,17901.0
2021-06-24 10:35:00,104.94,104.94,104.85,104.89,9875.0,104.94,104.94,104.85,104.89,9875.0
2021-06-24 10:40:00,104.88,104.98,104.85,104.97,18781.0,104.88,104.98,104.85,104.97,18781.0
2021-06-24 10:45:00,104.97,105.0,104.92,104.92,13391.0,104.97,105.0,104.92,104.92,13391.0
2021-06-24 10:50:00,104.92,104.96,104.84,104.85,14800.0,104.92,104.96,104.84,104.85,14800.0
2021-06-24 10:55:00,104.83,104.86,104.79,104.81,10340.0,104.83,104.86,104.79,104.81,10340.0
2021-06-24 11:00:00,104.82,104.85,104.76,104.82,8627.0,104.82,104.85,104.76,104.82,8627.0
2021-06-24 11:05:00,104.82,104.82,104.73,104.76,8921.0,104.82,104.82,104.73,104.76,8921.0
2021-06-24 11:10:00,104.75,104.75,104.57,104.59,12745.0,104.75,104.75,104.57,104.59,12745.0
2021-06-24 11:15:00,104.58,104.61,104.49,104.5,15279.0,104.58,104.61,104.49,104.5,15279.0
2021-06-24 11:20:00,104.5,104.52,104.44,104.46,18170.0,104.5,104.52,104.44,104.46,18170.0
2021-06-24 11:25:00,104.46,104.54,104.44,104.46,12962.0,104.46,104.54,104.44,104.46,12962.0
2021-06-24 11:30:00,104.45,104.52,104.43,104.48,13132.0,104.45,104.52,104.43,104.48,13132.0
2021-06-24 11:35:00,104.48,104.48,104.35,104.35,13633.0,104.48,104.48,104.35,104.35,13633.0
2021-06-24 11:40:00,104.36,104.36,104.16,104.22,23421.0,104.36,104.36,104.16,104.22,23421.0
2021-06-24 11:45:00,104.23,104.29,104.22,104.25,14544.0,104.23,104.29,104.22,104.25,14544.0
2021-06-24 11:50:00,104.25,104.27,104.12,104.16,12966.0,104.25,104.27,104.12,104.16,12966.0
2021-06-24 11:55:00,104.16,104.26,104.14,104.25,19539.0,104.16,104.26,104.14,104.25,19539.0
2021-06-24 12:00:00,104.26,104.26,104.23,104.26,11245.0,104.26,104.26,104.23,104.26,11245.0
2021-06-24 12:05:00,104.26,104.41,104.24,104.37,11035.0,104.26,104.41,104.24,104.37,11035.0
2021-06-24 12:10:00,104.38,104.52,104.36,104.42,10222.0,104.38,104.52,104.36,104.42,10222.0
2021-06-24 12:15:00,104.42,104.42,104.18,104.18,14071.0,104.42,104.42,104.18,104.18,14071.0
2021-06-24 12:20:00,104.18,104.26,104.16,104.17,10801.0,104.18,104.26,104.16,104.17,10801.0
2021-06-24 12:25:00,104.18,104.2,104.07,104.08,15269.0,104.18,104.2,104.07,104.08,15269.0
2021-06-24 12:30:00,104.09,104.16,104.06,104.15,9871.0,104.09,104.16,104.06,104.15,9871.0
2021-06-24 12:35:00,104.18,104.24,104.18,104.23,6673.0,104.18,104.24,104.18,104.23,6673.0
2021-06-24 12:40:00,104.22,104.24,104.19,104.22,6798.0,104.22,104.24,104.19,104.22,6798.0
2021-06-24 12:45:00,104.23,104.23,104.16,104.19,11347.0,104.23,104.23,104.16,104.19,11347.0
2021-06-24 12:50:00,104.14,104.22,104.14,104.22,10901.0,104.14,104.22,104.14,104.22,10901.0
2021-06-24 12:55:00,104.2,104.21,104.14,104.15,6147.0,104.2,104.21,104.14,104.15,6147.0
2021-06-24 13:00:00,104.15,104.2,104.12,104.15,7494.0,104.15,104.2,104.12,104.15,7494.0
2021-06-24 13:05:00,104.15,104.16,104.08,104.08,10905.0,104.15,104.16,104.08,104.08,10905.0
2021-06-24 13:10:00,104.08,104.21,104.07,104.17,8354.0,104.08,104.21,104.07,104.17,8354.0
2021-06-24 13:15:00,104.16,104.2,104.12,104.13,7396.0,104.16,104.2,104.12,104.13,7396.0
2021-06-24 13:20:00,104.12,104.15,104.07,104.14,11401.0,104.12,104.15,104.07,104.14,11401.0
2021-06-24 13:25:00,104.14,104.2,104.08,104.15,9082.0,104.14,104.2,104.08,104.15,9082.0
2021-06-24 13:30:00,104.12,104.13,104.05,104.09,4934.0,104.12,104.13,104.05,104.09,4934.0
2021-06-24 13:35:00,104.09,104.1,104.05,104.06,4206.0,104.09,104.1,104.05,104.06,4206.0
2021-06-24 13:40:00,104.05,104.11,103.9,103.9,11452.0,104.05,104.11,103.9,103.9,11452.0
2021-06-24 13:45:00,103.88,103.93,103.78,103.79,13862.0,103.88,103.93,103.78,103.79,13862.0
2021-06-24 13:50:00,103.79,103.96,103.74,103.96,12851.0,103.79,103.96,103.74,103.96,12851.0
2021-06-24 13:55:00,103.97,103.98,103.91,103.93,6974.0,103.97,103.98,103.91,103.93,6974.0
2021-06-24 14:00:00,103.93,104.23,103.93,104.16,32416.0,103.93,104.23,103.93,104.16,32416.0
2021-06-24 14:05:00,104.15,104.16,104.08,104.14,6672.0,104.15,104.16,104.08,104.14,6672.0
2021-06-24 14:10:00,104.12,104.14,104.1,104.14,5784.0,104.12,104.14,104.1,104.14,5784.0
2021-06-24 14:15:00,104.14,104.15,104.07,104.07,6784.0,104.14,104.15,104.07,104.07,6784.0
2021-06-24 14:20:00,104.08,104.13,104.04,104.1,7220.0,104.08,104.13,104.04,104.1,7220.0
2021-06-24 14:25:00,104.09,104.1,104.02,104.02,7938.0,104.09,104.1,104.02,104.02,7938.0
2021-06-24 14:30:00,104.02,104.05,103.99,104.02,7976.0,104.02,104.05,103.99,104.02,7976.0
2021-06-24 14:35:00,104.02,104.07,104.01,104.07,5425.0,104.02,104.07,104.01,104.07,5425.0
2021-06-24 14:40:00,104.09,104.13,104.05,104.1,7408.0,104.09,104.13,104.05,104.1,7408.0
2021-06-24 14:45:00,104.09,104.11,104.04,104.05,5756.0,104.09,104.11,104.04,104.05,5756.0
2021-06-24 14:50:00,104.04,104.08,104.02,104.04,8748.0,104.04,104.08,104.02,104.04,8748.0
2021-06-24 14:55:00,104.04,104.04,103.96,103.97,6397.0,104.04,104.04,103.96,103.97,6397.0
2021-06-24 15:00:00,103.98,104.02,103.9,103.9,8079.0,103.98,104.02,103.9,103.9,8079.0
2021-06-24 15:05:00,103.91,104.0,103.9,103.95,12093.0,103.91,104.0,103.9,103.95,12093.0
2021-06-24 15:10:00,103.94,103.97,103.92,103.95,10114.0,103.94,103.97,103.92,103.95,10114.0
2021-06-24 15:15:00,103.94,103.97,103.88,103.9,10148.0,103.94,103.97,103.88,103.9,10148.0
2021-06-24 15:20:00,103.91,103.95,103.88,103.93,16106.0,103.91,103.95,103.88,103.93,16106.0
2021-06-24 15:25:00,103.93,103.94,103.85,103.86,9074.0,103.93,103.94,103.85,103.86,9074.0
2021-06-24 15:30:00,103.86,103.99,103.86,103.95,23804.0,103.86,103.99,103.86,103.95,23804.0
2021-06-24 15:35:00,103.95,103.95,103.85,103.86,17293.0,103.95,103.95,103.85,103.86,17293.0
2021-06-24 15:40:00,103.87,103.96,103.86,103.95,18556.0,103.87,103.96,103.86,103.95,18556.0
2021-06-24 15:45:00,103.95,103.96,103.84,103.85,30516.0,103.95,103.96,103.84,103.85,30516.0
2021-06-24 15:50:00,103.85,103.91,103.8,103.85,77772.0,103.85,103.91,103.8,103.85,77772.0
2021-06-24 15:55:00,103.86,103.87,103.72,103.8,111013.0,103.86,103.87,103.72,103.8,111013.0
2021-06-25 09:30:00,104.11,104.73,104.11,104.37,44501.0,104.11,104.73,104.11,104.37,44501.0
2021-06-25 09:35:00,104.34,104.37,103.93,103.93,7804.0,104.34,104.37,103.93,103.93,7804.0
2021-06-25 09:40:00,104.08,104.19,103.98,103.98,3612.0,104.08,104.19,103.98,103.98,3612.0
2021-06-25 09:45:00,104.0,104.19,103.93,103.94,9237.0,104.0,104.19,103.93,103.94,9237.0
2021-06-25 09:50:00,103.94,104.02,103.65,103.71,23487.0,103.94,104.02,103.65,103.71,23487.0
2021-06-25 09:55:00,103.71,103.8,103.59,103.64,19054.0,103.71,103.8,103.59,103.64,19054.0
2021-06-25 10:00:00,103.71,103.78,103.53,103.66,11992.0,103.71,103.78,103.53,103.66,11992.0
2021-06-25 10:05:00,103.69,103.8,103.65,103.71,10387.0,103.69,103.8,103.65,103.71,10387.0
2021-06-25 10:10:00,103.68,103.77,103.53,103.63,7363.0,103.68,103.77,103.53,103.63,7363.0
2021-06-25 10:15:00,103.64,103.74,103.62,103.74,6458.0,103.64,103.74,103.62,103.74,6458.0
2021-06-25 10:20:00,103.75,103.88,103.74,103.86,6140.0,103.75,103.88,103.74,103.86,6140.0
2021-06-25 10:25:00,103.9,104.0,103.83,103.87,7816.0,103.9,104.0,103.83,103.87,7816.0
2021-06-25 10:30:00,103.92,104.0,103.79,103.81,14365.0,103.92,104.0,103.79,103.81,14365.0
2021-06-25 10:35:00,103.83,103.84,103.68,103.75,14733.0,103.83,103.84,103.68,103.75,14733.0
2021-06-25 10:40:00,103.75,103.86,103.73,103.78,9489.0,103.75,103.86,103.73,103.78,9489.0
2021-06-25 10:45:00,103.76,103.82,103.74,103.81,8848.0,103.76,103.82,103.74,103.81,8848.0
2021-06-25 10:50:00,103.81,103.86,103.77,103.8,8311.0,103.81,103.86,103.77,103.8,8311.0
2021-06-25 10:55:00,103.79,103.79,103.65,103.68,10525.0,103.79,103.79,103.65,103.68,10525.0
2021-06-25 11:00:00,103.7,103.73,103.52,103.57,23807.0,103.7,103.73,103.52,103.57,23807.0
2021-06-25 11:05:00,103.56,103.68,103.55,103.68,9839.0,103.56,103.68,103.55,103.68,9839.0
2021-06-25 11:10:00,103.67,103.82,103.67,103.82,8760.0,103.67,103.82,103.67,103.82,8760.0
2021-06-25 11:15:00,103.82,103.86,103.74,103.76,15782.0,103.82,103.86,103.74,103.76,15782.0
2021-06-25 11:20:00,103.76,103.87,103.74,103.76,10408.0,103.76,103.87,103.74,103.76,10408.0
2021-06-25 11:25:00,103.76,103.79,103.7,103.73,11276.0,103.76,103.79,103.7,103.73,11276.0
2021-06-25 11:30:00,103.73,103.78,103.72,103.73,9249.0,103.73,103.78,103.72,103.73,9249.0
2021-06-25 11:35:00,103.72,103.72,103.61,103.62,8110.0,103.72,103.72,103.61,103.62,8110.0
2021-06-25 11:40:00,103.63,103.66,103.46,103.46,14468.0,103.63,103.66,103.46,103.46,14468.0
2021-06-25 11:45:00,103.47,103.48,103.39,103.47,27606.0,103.47,103.48,103.39,103.47,27606.0
2021-06-25 11:50:00,103.48,103.54,103.47,103.52,9092.0,103.48,103.54,103.47,103.52,9092.0
2021-06-25 11:55:00,103.52,103.63,103.48,103.62,10311.0,103.52,103.63,103.48,103.62,10311.0
2021-06-25 12:00:00,103.62,103.62,103.49,103.49,7596.0,103.62,103.62,103.49,103.49,7596.0
2021-06-25 12:05:00,103.48,103.54,103.45,103.51,6349.0,103.48,103.54,103.45,103.51,6349.0
2021-06-25 12:10:00,103.5,103.5,103.42,103.46,10687.0,103.5,103.5,103.42,103.46,10687.0
2021-06-25 12:15:00,103.46,103.47,103.43,103.44,11005.0,103.46,103.47,103.43,103.44,11005.0
2021-06-25 12:20:00,103.44,103.46,103.35,103.36,11648.0,103.44,103.46,103.35,103.36,11648.0
2021-06-25 12:25:00,103.32,103.34,103.19,103.33,35121.0,103.32,103.34,103.19,103.33,35121.0
2021-06-25 12:30:00,103.32,103.37,103.27,103.27,11660.0,103.32,103.37,103.27,103.27,11660.0
2021-06-25 12:35:00,103.29,103.36,103.29,103.36,5513.0,103.29,103.36,103.29,103.36,5513.0
2021-06-25 12:40:00,103.37,103.45,103.37,103.41,8410.0,103.37,103.45,103.37,103.41,8410.0
2021-06-25 12:45:00,103.41,103.42,103.31,103.33,10512.0,103.41,103.42,103.31,103.33,10512.0
2021-06-25 12:50:00,103.33,103.45,103.33,103.44,11741.0,103.33,103.45,103.33,103.44,11741.0
2021-06-25 12:55:00,103.46,103.48,103.42,103.45,5265.0,103.46,103.48,103.42,103.45,5265.0
2021-06-25 13:00:00,103.45,103.45,103.34,103.36,7097.0,103.45,103.45,103.34,103.36,7097.0
2021-06-25 13:05:00,103.36,103.37,103.33,103.34,8412.0,103.36,103.37,103.33,103.34,8412.0
2021-06-25 13:10:00,103.34,103.41,103.34,103.4,10236.0,103.34,103.41,103.34,103.4,10236.0
2021-06-25 13:15:00,103.41,103.52,103.4,103.5,4960.0,103.41,103.52,103.4,103.5,4960.0
2021-06-25 13:20:00,103.51,103.57,103.5,103.5,6626.0,103.51,103.57,103.5,103.5,6626.0
2021-06-25 13:25:00,103.5,103.5,103.43,103.5,10238.0,103.5,103.5,103.43,103.5,10238.0
2021-06-25 13:30:00,103.49,103.49,103.39,103.4,9445.0,103.49,103.49,103.39,103.4,9445.0
2021-06-25 13:35:00,103.4,103.41,103.32,103.32,15519.0,103.4,103.41,103.32,103.32,15519.0
2021-06-25 13:40:00,103.31,103.32,103.27,103.28,5402.0,103.31,103.32,103.27,103.28,5402.0
2021-06-25 13:45:00,103.28,103.31,103.24,103.31,9537.0,103.28,103.31,103.24,103.31,9537.0
2021-06-25 13:50:00,103.3,103.3,103.24,103.3,6555.0,103.3,103.3,103.24,103.3,6555.0
2021-06-25 13:55:00,103.29,103.35,103.25,103.3,11942.0,103.29,103.35,103.25,103.3,11942.0
2021-06-25 14:00:00,103.29,103.3,103.25,103.29,11995.0,103.29,103.3,103.25,103.29,11995.0
2021-06-25 14:05:00,103.3,103.43,103.3,103.42,12309.0,103.3,103.43,103.3,103.42,12309.0
2021-06-25 14:10:00,103.41,103.41,103.36,103.39,12571.0,103.41,103.41,103.36,103.39,12571.0
2021-06-25 14:15:00,103.38,103.45,103.37,103.43,8381.0,103.38,103.45,103.37,103.43,8381.0
2021-06-25 14:20:00,103.42,103.45,103.39,103.41,10934.0,103.42,103.45,103.39,103.41,10934.0
2021-06-25 14:25:00,103.4,103.44,103.38,103.41,10724.0,103.4,103.44,103.38,103.41,10724.0
2021-06-25 14:30:00,103.4,103.44,103.37,103.44,10707.0,103.4,103.44,103.37,103.44,10707.0
2021-06-25 14:35:00,103.43,103.53,103.42,103.53,15383.0,103.43,103.53,103.42,103.53,15383.0
2021-06-25 14:40:00,103.53,103.57,103.5,103.56,11914.0,103.53,103.57,103.5,103.56,11914.0
2021-06-25 14:45:00,103.55,103.56,103.52,103.52,9953.0,103.55,103.56,103.52,103.52,9953.0
2021-06-25 14:50:00,103.53,103.7,103.53,103.67,24902.0,103.53,103.7,103.53,103.67,24902.0
2021-06-25 14:55:00,103.69,103.69,103.61,103.61,11121.0,103.69,103.69,103.61,103.61,11121.0
2021-06-25 15:00:00,103.61,103.69,103.59,103.69,15425.0,103.61,103.69,103.59,103.69,15425.0
2021-06-25 15:05:00,103.71,103.76,103.69,103.75,13300.0,103.71,103.76,103.69,103.75,13300.0
2021-06-25 15:10:00,103.76,103.77,103.67,103.74,14145.0,103.76,103.77,103.67,103.74,14145.0
2021-06-25 15:15:00,103.75,103.79,103.71,103.72,13485.0,103.75,103.79,103.71,103.72,13485.0
2021-06-25 15:20:00,103.7,103.79,103.66,103.79,18253.0,103.7,103.79,103.66,103.79,18253.0
2021-06-25 15:25:00,103.79,103.79,103.69,103.69,19730.0,103.79,103.79,103.69,103.69,19730.0
2021-06-25 15:30:00,103.7,103.82,103.69,103.77,31022.0,103.7,103.82,103.69,103.77,31022.0
2021-06-25 15:35:00,103.76,103.87,103.76,103.87,44477.0,103.76,103.87,103.76,103.87,44477.0
2021-06-25 15:40:00,103.87,103.92,103.82,103.89,27364.0,103.87,103.92,103.82,103.89,27364.0
2021-06-25 15:45:00,103.88,103.89,103.79,103.8,46241.0,103.88,103.89,103.79,103.8,46241.0
2021-06-25 15:50:00,103.79,103.87,103.57,103.62,118923.0,103.79,103.87,103.57,103.62,118923.0
2021-06-25 15:55:00,103.59,103.71,103.45,103.56,202029.0,103.59,103.71,103.45,103.56,202029.0
2021-06-28 09:30:00,103.64,104.0,103.34,103.85,40486.0,103.64,104.0,103.34,103.85,40486.0
2021-06-28 09:35:00,103.68,103.86,103.54,103.72,17081.0,103.68,103.86,103.54,103.72,17081.0
2021-06-28 09:40:00,103.72,103.79,103.49,103.61,8356.0,103.72,103.79,103.49,103.61,8356.0
2021-06-28 09:45:00,103.65,103.71,103.35,103.35,19447.0,103.65,103.71,103.35,103.35,19447.0
2021-06-28 09:50:00,103.36,103.39,103.21,103.38,17243.0,103.36,103.39,103.21,103.38,17243.0
2021-06-28 09:55:00,103.38,103.38,103.21,103.27,11456.0,103.38,103.38,103.21,103.27,11456.0
2021-06-28 10:00:00,103.25,103.44,103.25,103.34,23222.0,103.25,103.44,103.25,103.34,23222.0
2021-06-28 10:05:00,103.39,103.66,103.39,103.65,13493.0,103.39,103.66,103.39,103.65,13493.0
2021-06-28 10:10:00,103.65,103.69,103.56,103.58,10372.0,103.65,103.69,103.56,103.58,10372.0
2021-06-28 10:15:00,103.61,103.7,103.47,103.53,22920.0,103.61,103.7,103.47,103.53,22920.0
2021-06-28 10:20:00,103.56,103.6,103.31,103.33,18792.0,103.56,103.6,103.31,103.33,18792.0
2021-06-28 10:25:00,103.32,103.32,103.19,103.24,14781.0,103.32,103.32,103.19,103.24,14781.0
2021-06-28 10:30:00,103.24,103.25,103.18,103.19,11425.0,103.24,103.25,103.18,103.19,11425.0
2021-06-28 10:35:00,103.21,103.22,103.03,103.1,28699.0,103.21,103.22,103.03,103.1,28699.0
2021-06-28 10:40:00,103.09,103.16,103.02,103.02,13323.0,103.09,103.16,103.02,103.02,13323.0
2021-06-28 10:45:00,103.0,103.11,102.96,103.05,25023.0,103.0,103.11,102.96,103.05,25023.0
2021-06-28 10:50:00,103.06,103.09,102.82,102.86,20014.0,103.06,103.09,102.82,102.86,20014.0
2021-06-28 10:55:00,102.83,102.84,102.55,102.67,23630.0,102.83,102.84,102.55,102.67,23630.0
2021-06-28 11:00:00,102.67,102.79,102.66,102.66,16746.0,102.67,102.79,102.66,102.66,16746.0
2021-06-28 11:05:00,102.66,102.66,102.44,102.53,42082.0,102.66,102.66,102.44,102.53,42082.0
2021-06-28 11:10:00,102.51,102.51,102.32,102.34,32843.0,102.51,102.51,102.32,102.34,32843.0
2021-06-28 11:15:00,102.34,102.44,102.31,102.43,22613.0,102.34,102.44,102.31,102.43,22613.0
2021-06-28 11:20:00,102.43,102.51,102.34,102.5,30300.0,102.43,102.51,102.34,102.5,30300.0
2021-06-28 11:25:00,102.5,102.5,102.33,102.38,20844.0,102.5,102.5,102.33,102.38,20844.0
2021-06-28 11:30:00,102.36,102.37,102.22,102.27,36208.0,102.36,102.37,102.22,102.27,36208.0
2021-06-28 11:35:00,102.27,102.27,102.15,102.17,27227.0,102.27,102.27,102.15,102.17,27227.0
2021-06-28 11:40:00,102.17,102.25,102.14,102.16,25304.0,102.17,102.25,102.14,102.16,25304.0
2021-06-28 11:45:00,102.17,102.21,102.15,102.17,24461.0,102.17,102.21,102.15,102.17,24461.0
2021-06-28 11:50:00,102.19,102.25,102.18,102.25,31596.0,102.19,102.25,102.18,102.25,31596.0
2021-06-28 11:55:00,102.25,102.26,102.14,102.19,30432.0,102.25,102.26,102.14,102.19,30432.0
2021-06-28 12:00:00,102.2,102.2,102.15,102.19,28887.0,102.2,102.2,102.15,102.19,28887.0
2021-06-28 12:05:00,102.18,102.21,102.13,102.15,17335.0,102.18,102.21,102.13,102.15,17335.0
2021-06-28 12:10:00,102.14,102.17,102.11,102.12,18352.0,102.14,102.17,102.11,102.12,18352.0
2021-06-28 12:15:00,102.13,102.13,102.01,102.03,13210.0,102.13,102.13,102.01,102.03,13210.0
2021-06-28 12:20:00,102.03,102.05,101.95,101.97,28828.0,102.03,102.05,101.95,101.97,28828.0
2021-06-28 12:25:00,101.97,102.04,101.96,101.97,15129.0,101.97,102.04,101.96,101.97,15129.0
2021-06-28 12:30:00,101.98,101.99,101.86,101.88,15705.0,101.98,101.99,101.86,101.88,15705.0
2021-06-28 12:35:00,101.88,101.92,101.82,101.82,16275.0,101.88,101.92,101.82,101.82,16275.0
2021-06-28 12:40:00,101.82,101.84,101.77,101.79,6809.0,101.82,101.84,101.77,101.79,6809.0
2021-06-28 12:45:00,101.8,101.81,101.74,101.77,18387.0,101.8,101.81,101.74,101.77,18387.0
2021-06-28 12:50:00,101.77,101.98,101.77,101.98,22537.0,101.77,101.98,101.77,101.98,22537.0
2021-06-28 12:55:00,101.98,101.99,101.92,101.95,11227.0,101.98,101.99,101.92,101.95,11227.0
2021-06-28 13:00:00,101.9,101.95,101.89,101.91,19124.0,101.9,101.95,101.89,101.91,19124.0
2021-06-28 13:05:00,101.91,101.92,101.81,101.86,13652.0,101.91,101.92,101.81,101.86,13652.0
2021-06-28 13:10:00,101.86,102.0,101.86,101.98,14249.0,101.86,102.0,101.86,101.98,14249.0
2021-06-28 13:15:00,101.97,102.04,101.94,102.01,20288.0,101.97,102.04,101.94,102.01,20288.0
2021-06-28 13:20:00,102.02,102.04,101.93,101.94,15242.0,102.02,102.04,101.93,101.94,15242.0
2021-06-28 13:25:00,101.95,101.95,101.87,101.91,13825.0,101.95,101.95,101.87,101.91,13825.0
2021-06-28 13:30:00,101.9,101.96,101.88,101.9,17565.0,101.9,101.96,101.88,101.9,17565.0
2021-06-28 13:35:00,101.92,102.06,101.91,102.03,8629.0,101.92,102.06,101.91,102.03,8629.0
2021-06-28 13:40:00,102.04,102.11,102.01,102.09,14104.0,102.04,102.11,102.01,102.09,14104.0
2021-06-28 13:45:00,102.09,102.16,102.08,102.15,9640.0,102.09,102.16,102.08,102.15,9640.0
2021-06-28 13:50:00,102.15,102.21,102.11,102.18,19281.0,102.15,102.21,102.11,102.18,19281.0
2021-06-28 13:55:00,102.18,102.22,102.17,102.2,8291.0,102.18,102.22,102.17,102.2,8291.0
2021-06-28 14:00:00,102.19,102.24,102.16,102.2,26108.0,102.19,102.24,102.16,102.2,26108.0
2021-06-28 14:05:00,102.2,102.23,102.19,102.2,16853.0,102.2,102.23,102.19,102.2,16853.0
2021-06-28 14:10:00,102.2,102.22,102.18,102.18,17083.0,102.2,102.22,102.18,102.18,17083.0
2021-06-28 14:15:00,102.17,102.21,102.14,102.18,18872.0,102.17,102.21,102.14,102.18,18872.0
2021-06-28 14:20:00,102.19,102.23,102.18,102.22,18455.0,102.19,102.23,102.18,102.22,18455.0
2021-06-28 14:25:00,102.21,102.22,102.14,102.2,14117.0,102.21,102.22,102.14,102.2,14117.0
2021-06-28 14:30:00,102.19,102.21,102.17,102.2,16433.0,102.19,102.21,102.17,102.2,16433.0
2021-06-28 14:35:00,102.2,102.24,102.18,102.23,29619.0,102.2,102.24,102.18,102.23,29619.0
2021-06-28 14:40:00,102.23,102.31,102.19,102.3,45545.0,102.23,102.31,102.19,102.3,45545.0
2021-06-28 14:45:00,102.3,102.3,102.21,102.28,26427.0,102.3,102.3,102.21,102.28,26427.0
2021-06-28 14:50:00,102.28,102.32,102.2,102.22,29778.0,102.28,102.32,102.2,102.22,29778.0
2021-06-28 14:55:00,102.21,102.24,102.2,102.22,20973.0,102.21,102.24,102.2,102.22,20973.0
2021-06-28 15:00:00,102.22,102.45,102.21,102.4,34517.0,102.22,102.45,102.21,102.4,34517.0
2021-06-28 15:05:00,102.41,102.53,102.37,102.47,50934.0,102.41,102.53,102.37,102.47,50934.0
2021-06-28 15:10:00,102.46,102.62,102.46,102.61,35252.0,102.46,102.62,102.46,102.61,35252.0
2021-06-28 15:15:00,102.63,102.7,102.59,102.7,38216.0,102.63,102.7,102.59,102.7,38216.0
2021-06-28 15:20:00,102.72,102.72,102.56,102.58,36081.0,102.72,102.72,102.56,102.58,36081.0
2021-06-28 15:25:00,102.58,102.67,102.58,102.67,27765.0,102.58,102.67,102.58,102.67,27765.0
2021-06-28 15:30:00,102.66,102.79,102.63,102.74,27107.0,102.66,102.79,102.63,102.74,27107.0
2021-06-28 15:35:00,102.74,102.81,102.74,102.78,39941.0,102.74,102.81,102.74,102.78,39941.0
2021-06-28 15:40:00,102.76,102.85,102.74,102.74,56190.0,102.76,102.85,102.74,102.74,56190.0
2021-06-28 15:45:00,102.73,102.76,102.53,102.54,70305.0,102.73,102.76,102.53,102.54,70305.0
2021-06-28 15:50:00,102.54,102.66,102.54,102.63,111317.0,102.54,102.66,102.54,102.63,111317.0
2021-06-28 15:55:00,102.63,102.69,102.5,102.55,201270.0,102.63,102.69,102.5,102.55,201270.0
2021-06-29 09:30:00,102.57,102.77,102.19,102.67,49663.0,102.57,102.77,102.19,102.67,49663.0
2021-06-29 09:35:00,102.75,102.76,102.45,102.71,19918.0,102.75,102.76,102.45,102.71,19918.0
2021-06-29 09:40:00,102.76,102.98,102.64,102.73,41965.0,102.76,102.98,102.64,102.73,41965.0
2021-06-29 09:45:00,102.77,103.51,102.75,103.31,46990.0,102.77,103.51,102.75,103.31,46990.0
2021-06-29 09:50:00,103.31,103.44,103.2,103.26,14029.0,103.31,103.44,103.2,103.26,14029.0
2021-06-29 09:55:00,103.31,103.44,103.28,103.4,17072.0,103.31,103.44,103.28,103.4,17072.0
2021-06-29 10:00:00,103.35,103.49,103.18,103.22,25513.0,103.35,103.49,103.18,103.22,25513.0
2021-06-29 10:05:00,103.27,103.45,103.24,103.31,14686.0,103.27,103.45,103.24,103.31,14686.0
2021-06-29 10:10:00,103.33,103.57,103.3,103.33,19748.0,103.33,103.57,103.3,103.33,19748.0
2021-06-29 10:15:00,103.33,103.42,103.32,103.41,22635.0,103.33,103.42,103.32,103.41,22635.0
2021-06-29 10:20:00,103.41,103.43,103.11,103.16,21204.0,103.41,103.43,103.11,103.16,21204.0
2021-06-29 10:25:00,103.14,103.15,102.98,103.03,27673.0,103.14,103.15,102.98,103.03,27673.0
2021-06-29 10:30:00,103.04,103.38,103.03,103.38,9371.0,103.04,103.38,103.03,103.38,9371.0
2021-06-29 10:35:00,103.34,103.4,103.3,103.31,12645.0,103.34,103.4,103.3,103.31,12645.0
2021-06-29 10:40:00,103.32,103.49,103.31,103.47,10541.0,103.32,103.49,103.31,103.47,10541.0
2021-06-29 10:45:00,103.48,103.48,103.35,103.35,13663.0,103.48,103.48,103.35,103.35,13663.0
2021-06-29 10:50:00,103.35,103.36,103.26,103.32,13377.0,103.35,103.36,103.26,103.32,13377.0
2021-06-29 10:55:00,103.31,103.34,103.25,103.28,9622.0,103.31,103.34,103.25,103.28,9622.0
2021-06-29 11:00:00,103.28,103.47,103.25,103.46,12038.0,103.28,103.47,103.25,103.46,12038.0
2021-06-29 11:05:00,103.44,103.56,103.42,103.53,10561.0,103.44,103.56,103.42,103.53,10561.0
2021-06-29 11:10:00,103.52,103.52,103.41,103.45,35015.0,103.52,103.52,103.41,103.45,35015.0
2021-06-29 11:15:00,103.44,103.55,103.41,103.43,11016.0,103.44,103.55,103.41,103.43,11016.0
2021-06-29 11:20:00,103.47,103.54,103.37,103.38,11525.0,103.47,103.54,103.37,103.38,11525.0
2021-06-29 11:25:00,103.37,103.47,103.35,103.43,11178.0,103.37,103.47,103.35,103.43,11178.0
2021-06-29 11:30:00,103.42,103.43,103.32,103.38,14415.0,103.42,103.43,103.32,103.38,14415.0
2021-06-29 11:35:00,103.37,103.38,103.25,103.29,11257.0,103.37,103.38,103.25,103.29,11257.0
2021-06-29 11:40:00,103.29,103.3,103.18,103.21,11576.0,103.29,103.3,103.18,103.21,11576.0
2021-06-29 11:45:00,103.22,103.24,103.19,103.2,8908.0,103.22,103.24,103.19,103.2,8908.0
2021-06-29 11:50:00,103.19,103.22,103.07,103.07,11023.0,103.19,103.22,103.07,103.07,11023.0
2021-06-29 11:55:00,103.08,103.14,103.03,103.07,14433.0,103.08,103.14,103.03,103.07,14433.0
2021-06-29 12:00:00,103.07,103.12,103.05,103.11,13142.0,103.07,103.12,103.05,103.11,13142.0
2021-06-29 12:05:00,103.12,103.32,103.12,103.29,8122.0,103.12,103.32,103.12,103.29,8122.0
2021-06-29 12:10:00,103.3,103.35,103.26,103.35,7364.0,103.3,103.35,103.26,103.35,7364.0
2021-06-29 12:15:00,103.36,103.46,103.36,103.45,10124.0,103.36,103.46,103.36,103.45,10124.0
2021-06-29 12:20:00,103.44,103.44,103.37,103.39,10483.0,103.44,103.44,103.37,103.39,10483.0
2021-06-29 12:25:00,103.4,103.49,103.37,103.47,12889.0,103.4,103.49,103.37,103.47,12889.0
2021-06-29 12:30:00,103.47,103.47,103.32,103.32,7015.0,103.47,103.47,103.32,103.32,7015.0
2021-06-29 12:35:00,103.32,103.32,103.26,103.31,6236.0,103.32,103.32,103.26,103.31,6236.0
2021-06-29 12:40:00,103.31,103.32,103.22,103.23,10396.0,103.31,103.32,103.22,103.23,10396.0
2021-06-29 12:45:00,103.24,103.26,103.18,103.2,9931.0,103.24,103.26,103.18,103.2,9931.0
2021-06-29 12:50:00,103.21,103.32,103.21,103.3,6998.0,103.21,103.32,103.21,103.3,6998.0
2021-06-29 12:55:00,103.29,103.3,103.21,103.28,8394.0,103.29,103.3,103.21,103.28,8394.0
2021-06-29 13:00:00,103.28,103.39,103.28,103.37,8505.0,103.28,103.39,103.28,103.37,8505.0
2021-06-29 13:05:00,103.38,103.48,103.36,103.41,8659.0,103.38,103.48,103.36,103.41,8659.0
2021-06-29 13:10:00,103.41,103.42,103.32,103.33,6436.0,103.41,103.42,103.32,103.33,6436.0
2021-06-29 13:15:00,103.32,103.4,103.31,103.37,7877.0,103.32,103.4,103.31,103.37,7877.0
2021-06-29 13:20:00,103.37,103.37,103.28,103.3,7701.0,103.37,103.37,103.28,103.3,7701.0
2021-06-29 13:25:00,103.31,103.31,103.23,103.23,4952.0,103.31,103.31,103.23,103.23,4952.0
2021-06-29 13:30:00,103.23,103.28,103.23,103.24,6652.0,103.23,103.28,103.23,103.24,6652.0
2021-06-29 13:35:00,103.23,103.24,103.18,103.18,6158.0,103.23,103.24,103.18,103.18,6158.0
2021-06-29 13:40:00,103.18,103.22,103.12,103.15,9244.0,103.18,103.22,103.12,103.15,9244.0
2021-06-29 13:45:00,103.15,103.18,103.13,103.18,6676.0,103.15,103.18,103.13,103.18,6676.0
2021-06-29 13:50:00,103.17,103.26,103.14,103.26,9964.0,103.17,103.26,103.14,103.26,9964.0
2021-06-29 13:55:00,103.28,103.3,103.23,103.28,8465.0,103.28,103.3,103.23,103.28,8465.0
2021-06-29 14:00:00,103.26,103.35,103.25,103.29,15246.0,103.26,103.35,103.25,103.29,15246.0
2021-06-29 14:05:00,103.28,103.43,103.28,103.4,18060.0,103.28,103.43,103.28,103.4,18060.0
2021-06-29 14:10:00,103.38,103.48,103.38,103.43,8651.0,103.38,103.48,103.38,103.43,8651.0
2021-06-29 14:15:00,103.44,103.46,103.4,103.4,9533.0,103.44,103.46,103.4,103.4,9533.0
2021-06-29 14:20:00,103.39,103.43,103.34,103.4,10353.0,103.39,103.43,103.34,103.4,10353.0
2021-06-29 14:25:00,103.4,103.45,103.35,103.4,10068.0,103.4,103.45,103.35,103.4,10068.0
2021-06-29 14:30:00,103.39,103.48,103.39,103.45,8971.0,103.39,103.48,103.39,103.45,8971.0
2021-06-29 14:35:00,103.45,103.49,103.45,103.47,9035.0,103.45,103.49,103.45,103.47,9035.0
2021-06-29 14:40:00,103.47,103.49,103.44,103.46,11486.0,103.47,103.49,103.44,103.46,11486.0
2021-06-29 14:45:00,103.46,103.5,103.38,103.47,8245.0,103.46,103.5,103.38,103.47,8245.0
2021-06-29 14:50:00,103.47,103.48,103.4,103.42,17168.0,103.47,103.48,103.4,103.42,17168.0
2021-06-29 14:55:00,103.41,103.47,103.39,103.41,21710.0,103.41,103.47,103.39,103.41,21710.0
2021-06-29 15:00:00,103.4,103.44,103.3,103.31,12724.0,103.4,103.44,103.3,103.31,12724.0
2021-06-29 15:05:00,103.3,103.39,103.28,103.28,19301.0,103.3,103.39,103.28,103.28,19301.0
2021-06-29 15:10:00,103.28,103.36,103.26,103.33,15520.0,103.28,103.36,103.26,103.33,15520.0
2021-06-29 15:15:00,103.34,103.38,103.31,103.38,15628.0,103.34,103.38,103.31,103.38,15628.0
2021-06-29 15:20:00,103.38,103.48,103.36,103.48,15201.0,103.38,103.48,103.36,103.48,15201.0
2021-06-29 15:25:00,103.48,103.56,103.46,103.55,23862.0,103.48,103.56,103.46,103.55,23862.0
2021-06-29 15:30:00,103.54,103.68,103.52,103.66,20474.0,103.54,103.68,103.52,103.66,20474.0
2021-06-29 15:35:00,103.67,103.67,103.57,103.63,22908.0,103.67,103.67,103.57,103.63,22908.0
2021-06-29 15:40:00,103.62,103.73,103.62,103.72,23908.0,103.62,103.73,103.62,103.72,23908.0
2021-06-29 15:45:00,103.72,103.79,103.64,103.65,30519.0,103.72,103.79,103.64,103.65,30519.0
2021-06-29 15:50:00,103.64,103.79,103.62,103.73,65551.0,103.64,103.79,103.62,103.73,65551.0
2021-06-29 15:55:00,103.72,103.76,103.56,103.6,115949.0,103.72,103.76,103.56,103.6,115949.0
2021-06-30 09:30:00,103.96,103.96,103.48,103.75,46779.0,103.96,103.96,103.48,103.75,46779.0
2021-06-30 09:35:00,103.82,103.99,103.82,103.9,16862.0,103.82,103.99,103.82,103.9,16862.0
2021-06-30 09:40:00,103.9,104.05,103.86,103.97,36958.0,103.9,104.05,103.86,103.97,36958.0
2021-06-30 09:45:00,103.98,104.01,103.57,103.58,23681.0,103.98,104.01,103.57,103.58,23681.0
2021-06-30 09:50:00,103.54,103.62,103.26,103.37,46828.0,103.54,103.62,103.26,103.37,46828.0
2021-06-30 09:55:00,103.41,103.66,103.28,103.64,11781.0,103.41,103.66,103.28,103.64,11781.0
2021-06-30 10:00:00,103.68,103.84,103.63,103.8,80547.0,103.68,103.84,103.63,103.8,80547.0
2021-06-30 10:05:00,103.8,104.01,103.67,103.79,24437.0,103.8,104.01,103.67,103.79,24437.0
2021-06-30 10:10:00,103.82,103.95,103.7,103.93,14318.0,103.82,103.95,103.7,103.93,14318.0
2021-06-30 10:15:00,103.93,104.01,103.81,103.81,67935.0,103.93,104.01,103.81,103.81,67935.0
2021-06-30 10:20:00,103.8,103.95,103.69,103.87,14700.0,103.8,103.95,103.69,103.87,14700.0
2021-06-30 10:25:00,103.91,103.94,103.68,103.77,7347.0,103.91,103.94,103.68,103.77,7347.0
2021-06-30 10:30:00,103.76,103.88,103.74,103.86,5757.0,103.76,103.88,103.74,103.86,5757.0
2021-06-30 10:35:00,103.87,103.96,103.81,103.96,8181.0,103.87,103.96,103.81,103.96,8181.0
2021-06-30 10:40:00,103.97,103.98,103.87,103.96,9531.0,103.97,103.98,103.87,103.96,9531.0
2021-06-30 10:45:00,103.98,104.05,103.89,103.91,41531.0,103.98,104.05,103.89,103.91,41531.0
2021-06-30 10:50:00,103.92,104.17,103.89,104.06,20117.0,103.92,104.17,103.89,104.06,20117.0
2021-06-30 10:55:00,104.08,104.13,103.95,104.05,9051.0,104.08,104.13,103.95,104.05,9051.0
2021-06-30 11:00:00,104.09,104.23,104.08,104.2,14018.0,104.09,104.23,104.08,104.2,14018.0
2021-06-30 11:05:00,104.2,104.45,104.13,104.45,23159.0,104.2,104.45,104.13,104.45,23159.0
2021-06-30 11:10:00,104.44,104.54,104.4,104.52,29078.0,104.44,104.54,104.4,104.52,29078.0
2021-06-30 11:15:00,104.51,104.55,104.28,104.45,19908.0,104.51,104.55,104.28,104.45,19908.0
2021-06-30 11:20:00,104.4,104.41,104.25,104.3,16711.0,104.4,104.41,104.25,104.3,16711.0
2021-06-30 11:25:00,104.31,104.45,104.3,104.42,13519.0,104.31,104.45,104.3,104.42,13519.0
2021-06-30 11:30:00,104.41,104.44,104.35,104.38,9774.0,104.41,104.44,104.35,104.38,9774.0
2021-06-30 11:35:00,104.37,104.43,104.28,104.39,10516.0,104.37,104.43,104.28,104.39,10516.0
2021-06-30 11:40:00,104.4,104.4,104.26,104.35,16175.0,104.4,104.4,104.26,104.35,16175.0
2021-06-30 11:45:00,104.32,104.5,104.3,104.48,23744.0,104.32,104.5,104.3,104.48,23744.0
2021-06-30 11:50:00,104.47,104.64,104.43,104.6,14065.0,104.47,104.64,104.43,104.6,14065.0
2021-06-30 11:55:00,104.6,104.63,104.34,104.34,62344.0,104.6,104.63,104.34,104.34,62344.0
2021-06-30 12:00:00,104.32,104.34,104.11,104.13,11459.0,104.32,104.34,104.11,104.13,11459.0
2021-06-30 12:05:00,104.13,104.22,104.06,104.08,14850.0,104.13,104.22,104.06,104.08,14850.0
2021-06-30 12:10:00,104.09,104.12,104.0,104.12,12256.0,104.09,104.12,104.0,104.12,12256.0
2021-06-30 12:15:00,104.11,104.17,104.08,104.13,9020.0,104.11,104.17,104.08,104.13,9020.0
2021-06-30 12:20:00,104.13,104.19,104.09,104.09,11298.0,104.13,104.19,104.09,104.09,11298.0
2021-06-30 12:25:00,104.08,104.08,103.97,104.02,21020.0,104.08,104.08,103.97,104.02,21020.0
2021-06-30 12:30:00,104.01,104.1,103.96,104.05,22108.0,104.01,104.1,103.96,104.05,22108.0
2021-06-30 12:35:00,104.05,104.11,103.92,103.97,35169.0,104.05,104.11,103.92,103.97,35169.0
2021-06-30 12:40:00,103.98,104.05,103.94,103.96,9492.0,103.98,104.05,103.94,103.96,9492.0
2021-06-30 12:45:00,103.96,103.98,103.9,103.92,7323.0,103.96,103.98,103.9,103.92,7323.0
2021-06-30 12:50:00,103.92,103.98,103.92,103.93,11379.0,103.92,103.98,103.92,103.93,11379.0
2021-06-30 12:55:00,103.94,104.01,103.92,103.96,12433.0,103.94,104.01,103.92,103.96,12433.0
2021-06-30 13:00:00,103.94,104.03,103.91,104.02,15672.0,103.94,104.03,103.91,104.02,15672.0
2021-06-30 13:05:00,104.02,104.02,103.92,103.94,5773.0,104.02,104.02,103.92,103.94,5773.0
2021-06-30 13:10:00,103.92,103.92,103.8,103.88,7735.0,103.92,103.92,103.8,103.88,7735.0
2021-06-30 13:15:00,103.9,103.92,103.81,103.86,11327.0,103.9,103.92,103.81,103.86,11327.0
2021-06-30 13:20:00,103.84,103.87,103.8,103.81,7167.0,103.84,103.87,103.8,103.81,7167.0
2021-06-30 13:25:00,103.82,103.84,103.75,103.82,9751.0,103.82,103.84,103.75,103.82,9751.0
2021-06-30 13:30:00,103.84,103.86,103.79,103.82,9098.0,103.84,103.86,103.79,103.82,9098.0
2021-06-30 13:35:00,103.82,103.89,103.79,103.8,8669.0,103.82,103.89,103.79,103.8,8669.0
2021-06-30 13:40:00,103.79,103.86,103.79,103.8,10433.0,103.79,103.86,103.79,103.8,10433.0
2021-06-30 13:45:00,103.78,103.81,103.63,103.65,14469.0,103.78,103.81,103.63,103.65,14469.0
2021-06-30 13:50:00,103.65,103.77,103.63,103.7,11622.0,103.65,103.77,103.63,103.7,11622.0
2021-06-30 13:55:00,103.7,103.74,103.64,103.68,13966.0,103.7,103.74,103.64,103.68,13966.0
2021-06-30 14:00:00,103.66,103.71,103.53,103.59,25740.0,103.66,103.71,103.53,103.59,25740.0
2021-06-30 14:05:00,103.57,103.67,103.57,103.6,12709.0,103.57,103.67,103.57,103.6,12709.0
2021-06-30 14:10:00,103.57,103.61,103.5,103.5,9808.0,103.57,103.61,103.5,103.5,9808.0
2021-06-30 14:15:00,103.48,103.62,103.48,103.55,15846.0,103.48,103.62,103.48,103.55,15846.0
2021-06-30 14:20:00,103.56,103.59,103.47,103.48,10516.0,103.56,103.59,103.47,103.48,10516.0
2021-06-30 14:25:00,103.48,103.49,103.43,103.48,9492.0,103.48,103.49,103.43,103.48,9492.0
2021-06-30 14:30:00,103.48,103.49,103.39,103.43,11575.0,103.48,103.49,103.39,103.43,11575.0
2021-06-30 14:35:00,103.43,103.47,103.38,103.44,18033.0,103.43,103.47,103.38,103.44,18033.0
2021-06-30 14:40:00,103.46,103.49,103.42,103.43,11626.0,103.46,103.49,103.42,103.43,11626.0
2021-06-30 14:45:00,103.43,103.56,103.42,103.49,16664.0,103.43,103.56,103.42,103.49,16664.0
2021-06-30 14:50:00,103.49,103.49,103.35,103.38,9902.0,103.49,103.49,103.35,103.38,9902.0
2021-06-30 14:55:00,103.39,103.45,103.39,103.41,8471.0,103.39,103.45,103.39,103.41,8471.0
2021-06-30 15:00:00,103.41,103.43,103.34,103.4,10024.0,103.41,103.43,103.34,103.4,10024.0
2021-06-30 15:05:00,103.4,103.45,103.4,103.4,10803.0,103.4,103.45,103.4,103.4,10803.0
2021-06-30 15:10:00,103.41,103.45,103.4,103.42,16023.0,103.41,103.45,103.4,103.42,16023.0
2021-06-30 15:15:00,103.41,103.41,103.24,103.26,12874.0,103.41,103.41,103.24,103.26,12874.0
2021-06-30 15:20:00,103.26,103.43,103.26,103.39,14974.0,103.26,103.43,103.26,103.39,14974.0
2021-06-30 15:25:00,103.41,103.45,103.38,103.44,11191.0,103.41,103.45,103.38,103.44,11191.0
2021-06-30 15:30:00,103.43,103.44,103.33,103.42,18516.0,103.43,103.44,103.33,103.42,18516.0
2021-06-30 15:35:00,103.42,103.44,103.37,103.41,17948.0,103.42,103.44,103.37,103.41,17948.0
2021-06-30 15:40:00,103.41,103.54,103.41,103.54,28701.0,103.41,103.54,103.41,103.54,28701.0
2021-06-30 15:45:00,103.55,103.65,103.52,103.56,31745.0,103.55,103.65,103.52,103.56,31745.0
2021-06-30 15:50:00,103.57,103.73,103.45,103.71,67218.0,103.57,103.73,103.45,103.71,67218.0
2021-06-30 15:55:00,103.71,103.73,103.55,103.55,146311.0,103.71,103.73,103.55,103.55,146311.0
2021-07-01 09:30:00,103.6,104.15,103.52,104.13,55750.0,103.6,104.15,103.52,104.13,55750.0
2021-07-01 09:35:00,104.29,104.38,103.73,103.85,35055.0,104.29,104.38,103.73,103.85,35055.0
2021-07-01 09:40:00,103.98,104.46,103.98,104.42,13374.0,103.98,104.46,103.98,104.42,13374.0
2021-07-01 09:45:00,104.42,104.64,104.28,104.41,21893.0,104.42,104.64,104.28,104.41,21893.0
2021-07-01 09:50:00,104.39,104.52,104.3,104.48,34969.0,104.39,104.52,104.3,104.48,34969.0
2021-07-01 09:55:00,104.46,104.52,104.42,104.5,17443.0,104.46,104.52,104.42,104.5,17443.0
2021-07-01 10:00:00,104.51,104.74,104.41,104.73,19283.0,104.51,104.74,104.41,104.73,19283.0
2021-07-01 10:05:00,104.75,104.75,104.47,104.72,49031.0,104.75,104.75,104.47,104.72,49031.0
2021-07-01 10:10:00,104.72,104.84,104.67,104.68,23705.0,104.72,104.84,104.67,104.68,23705.0
2021-07-01 10:15:00,104.67,104.74,104.37,104.37,12139.0,104.67,104.74,104.37,104.37,12139.0
2021-07-01 10:20:00,104.4,104.4,104.26,104.33,17959.0,104.4,104.4,104.26,104.33,17959.0
2021-07-01 10:25:00,104.37,104.51,104.34,104.49,7670.0,104.37,104.51,104.34,104.49,7670.0
2021-07-01 10:30:00,104.48,104.59,104.47,104.59,6847.0,104.48,104.59,104.47,104.59,6847.0
2021-07-01 10:35:00,104.58,104.7,104.55,104.66,14804.0,104.58,104.7,104.55,104.66,14804.0
2021-07-01 10:40:00,104.66,104.68,104.52,104.52,12097.0,104.66,104.68,104.52,104.52,12097.0
2021-07-01 10:45:00,104.52,104.54,104.43,104.45,9201.0,104.52,104.54,104.43,104.45,9201.0
2021-07-01 10:50:00,104.43,104.57,104.4,104.54,16544.0,104.43,104.57,104.4,104.54,16544.0
2021-07-01 10:55:00,104.54,104.74,104.46,104.73,13920.0,104.54,104.74,104.46,104.73,13920.0
2021-07-01 11:00:00,104.75,104.83,104.64,104.66,21730.0,104.75,104.83,104.64,104.66,21730.0
2021-07-01 11:05:00,104.66,104.67,104.51,104.59,13216.0,104.66,104.67,104.51,104.59,13216.0
2021-07-01 11:10:00,104.57,104.57,104.34,104.39,18809.0,104.57,104.57,104.34,104.39,18809.0
2021-07-01 11:15:00,104.37,104.41,104.3,104.36,26344.0,104.37,104.41,104.3,104.36,26344.0
2021-07-01 11:20:00,104.36,104.39,104.24,104.24,10570.0,104.36,104.39,104.24,104.24,10570.0
2021-07-01 11:25:00,104.25,104.35,104.13,104.23,17107.0,104.25,104.35,104.13,104.23,17107.0
2021-07-01 11:30:00,104.26,104.33,104.22,104.23,13958.0,104.26,104.33,104.22,104.23,13958.0
2021-07-01 11:35:00,104.22,104.25,104.17,104.18,11088.0,104.22,104.25,104.17,104.18,11088.0
2021-07-01 11:40:00,104.18,104.27,104.1,104.12,9817.0,104.18,104.27,104.1,104.12,9817.0
2021-07-01 11:45:00,104.13,104.32,104.11,104.3,11407.0,104.13,104.32,104.11,104.3,11407.0
2021-07-01 11:50:00,104.31,104.31,104.25,104.28,7571.0,104.31,104.31,104.25,104.28,7571.0
2021-07-01 11:55:00,104.27,104.28,104.14,104.2,10471.0,104.27,104.28,104.14,104.2,10471.0
2021-07-01 12:00:00,104.2,104.2,104.08,104.09,8206.0,104.2,104.2,104.08,104.09,8206.0
2021-07-01 12:05:00,104.11,104.2,104.1,104.14,8732.0,104.11,104.2,104.1,104.14,8732.0
2021-07-01 12:10:00,104.13,104.64,103.96,104.64,127593.0,104.13,104.64,103.96,104.64,127593.0
2021-07-01 12:15:00,104.64,104.64,104.44,104.57,24071.0,104.64,104.64,104.44,104.57,24071.0
2021-07-01 12:20:00,104.59,104.66,104.52,104.66,14759.0,104.59,104.66,104.52,104.66,14759.0
2021-07-01 12:25:00,104.64,104.7,104.6,104.62,14443.0,104.64,104.7,104.6,104.62,14443.0
2021-07-01 12:30:00,104.63,104.78,104.62,104.74,10389.0,104.63,104.78,104.62,104.74,10389.0
2021-07-01 12:35:00,104.74,104.75,104.56,104.61,15847.0,104.74,104.75,104.56,104.61,15847.0
2021-07-01 12:40:00,104.61,104.61,104.51,104.56,7960.0,104.61,104.61,104.51,104.56,7960.0
2021-07-01 12:45:00,104.58,104.79,104.57,104.72,25561.0,104.58,104.79,104.57,104.72,25561.0
2021-07-01 12:50:00,104.72,104.72,104.6,104.65,22493.0,104.72,104.72,104.6,104.65,22493.0
2021-07-01 12:55:00,104.64,104.76,104.63,104.75,6300.0,104.64,104.76,104.63,104.75,6300.0
2021-07-01 13:00:00,104.74,104.75,104.7,104.7,6838.0,104.74,104.75,104.7,104.7,6838.0
2021-07-01 13:05:00,104.7,104.75,104.67,104.71,7861.0,104.7,104.75,104.67,104.71,7861.0
2021-07-01 13:10:00,104.72,104.72,104.64,104.68,11164.0,104.72,104.72,104.64,104.68,11164.0
2021-07-01 13:15:00,104.7,104.7,104.55,104.58,12318.0,104.7,104.7,104.55,104.58,12318.0
2021-07-01 13:20:00,104.59,104.6,104.52,104.53,10550.0,104.59,104.6,104.52,104.53,10550.0
2021-07-01 13:25:00,104.53,104.64,104.53,104.64,8351.0,104.53,104.64,104.53,104.64,8351.0
2021-07-01 13:30:00,104.63,104.78,104.62,104.78,33033.0,104.63,104.78,104.62,104.78,33033.0
2021-07-01 13:35:00,104.78,104.86,104.75,104.79,29565.0,104.78,104.86,104.75,104.79,29565.0
2021-07-01 13:40:00,104.79,104.92,104.77,104.8,44885.0,104.79,104.92,104.77,104.8,44885.0
2021-07-01 13:45:00,104.8,104.82,104.75,104.79,23455.0,104.8,104.82,104.75,104.79,23455.0
2021-07-01 13:50:00,104.77,104.81,104.74,104.77,17985.0,104.77,104.81,104.74,104.77,17985.0
2021-07-01 13:55:00,104.76,104.84,104.7,104.79,12475.0,104.76,104.84,104.7,104.79,12475.0
2021-07-01 14:00:00,104.8,104.85,104.74,104.85,18906.0,104.8,104.85,104.74,104.85,18906.0
2021-07-01 14:05:00,104.86,104.94,104.81,104.94,9747.0,104.86,104.94,104.81,104.94,9747.0
2021-07-01 14:10:00,104.95,104.95,104.89,104.91,7769.0,104.95,104.95,104.89,104.91,7769.0
2021-07-01 14:15:00,104.92,104.97,104.9,104.92,12715.0,104.92,104.97,104.9,104.92,12715.0
2021-07-01 14:20:00,104.92,104.95,104.89,104.9,13330.0,104.92,104.95,104.89,104.9,13330.0
2021-07-01 14:25:00,104.9,104.92,104.85,104.86,31473.0,104.9,104.92,104.85,104.86,31473.0
2021-07-01 14:30:00,104.87,104.89,104.8,104.87,19485.0,104.87,104.89,104.8,104.87,19485.0
2021-07-01 14:35:00,104.88,104.97,104.87,104.94,16842.0,104.88,104.97,104.87,104.94,16842.0
2021-07-01 14:40:00,104.92,105.0,104.88,104.96,23919.0,104.92,105.0,104.88,104.96,23919.0
2021-07-01 14:45:00,104.96,104.97,104.93,104.95,11041.0,104.96,104.97,104.93,104.95,11041.0
2021-07-01 14:50:00,104.94,104.94,104.8,104.82,8670.0,104.94,104.94,104.8,104.82,8670.0
2021-07-01 14:55:00,104.83,104.84,104.75,104.77,7417.0,104.83,104.84,104.75,104.77,7417.0
2021-07-01 15:00:00,104.78,104.8,104.73,104.77,8933.0,104.78,104.8,104.73,104.77,8933.0
2021-07-01 15:05:00,104.76,104.78,104.7,104.75,11580.0,104.76,104.78,104.7,104.75,11580.0
2021-07-01 15:10:00,104.74,104.75,104.64,104.69,12785.0,104.74,104.75,104.64,104.69,12785.0
2021-07-01 15:15:00,104.7,104.76,104.69,104.76,10200.0,104.7,104.76,104.69,104.76,10200.0
2021-07-01 15:20:00,104.77,104.77,104.68,104.75,18982.0,104.77,104.77,104.68,104.75,18982.0
2021-07-01 15:25:00,104.74,104.75,104.69,104.73,13834.0,104.74,104.75,104.69,104.73,13834.0
2021-07-01 15:30:00,104.73,104.81,104.72,104.81,23526.0,104.73,104.81,104.72,104.81,23526.0
2021-07-01 15:35:00,104.81,104.83,104.72,104.78,24181.0,104.81,104.83,104.72,104.78,24181.0
2021-07-01 15:40:00,104.77,104.78,104.72,104.76,26244.0,104.77,104.78,104.72,104.76,26244.0
2021-07-01 15:45:00,104.75,104.76,104.63,104.66,69819.0,104.75,104.76,104.63,104.66,69819.0
2021-07-01 15:50:00,104.66,104.85,104.59,104.81,61032.0,104.66,104.85,104.59,104.81,61032.0
2021-07-01 15:55:00,104.81,104.87,104.68,104.82,136688.0,104.81,104.87,104.68,104.82,136688.0
2021-07-02 09:30:00,105.3,105.51,105.06,105.34,49364.0,105.3,105.51,105.06,105.34,49364.0
2021-07-02 09:35:00,105.42,105.67,105.36,105.36,13097.0,105.42,105.67,105.36,105.36,13097.0
2021-07-02 09:40:00,105.33,105.48,105.24,105.44,11618.0,105.33,105.48,105.24,105.44,11618.0
2021-07-02 09:45:00,105.47,105.47,105.13,105.29,11499.0,105.47,105.47,105.13,105.29,11499.0
2021-07-02 09:50:00,105.25,105.36,105.23,105.29,8535.0,105.25,105.36,105.23,105.29,8535.0
2021-07-02 09:55:00,105.25,105.29,105.19,105.26,8094.0,105.25,105.29,105.19,105.26,8094.0
2021-07-02 10:00:00,105.29,105.31,105.12,105.22,10506.0,105.29,105.31,105.12,105.22,10506.0
2021-07-02 10:05:00,105.21,105.39,105.14,105.34,6146.0,105.21,105.39,105.14,105.34,6146.0
2021-07-02 10:10:00,105.33,105.38,105.19,105.29,7243.0,105.33,105.38,105.19,105.29,7243.0
2021-07-02 10:15:00,105.31,105.34,105.25,105.33,8529.0,105.31,105.34,105.25,105.33,8529.0
2021-07-02 10:20:00,105.32,105.39,105.26,105.35,8538.0,105.32,105.39,105.26,105.35,8538.0
2021-07-02 10:25:00,105.36,105.45,105.28,105.33,14284.0,105.36,105.45,105.28,105.33,14284.0
2021-07-02 10:30:00,105.31,105.41,105.2,105.38,16206.0,105.31,105.41,105.2,105.38,16206.0
2021-07-02 10:35:00,105.4,105.44,105.32,105.4,17897.0,105.4,105.44,105.32,105.4,17897.0
2021-07-02 10:40:00,105.4,105.46,105.35,105.46,17606.0,105.4,105.46,105.35,105.46,17606.0
2021-07-02 10:45:00,105.45,105.46,105.36,105.45,15495.0,105.45,105.46,105.36,105.45,15495.0
2021-07-02 10:50:00,105.48,105.73,105.41,105.7,30347.0,105.48,105.73,105.41,105.7,30347.0
2021-07-02 10:55:00,105.71,105.81,105.69,105.77,16017.0,105.71,105.81,105.69,105.77,16017.0
2021-07-02 11:00:00,105.75,105.79,105.66,105.79,8898.0,105.75,105.79,105.66,105.79,8898.0
2021-07-02 11:05:00,105.81,105.81,105.69,105.72,10461.0,105.81,105.81,105.69,105.72,10461.0
2021-07-02 11:10:00,105.72,105.78,105.68,105.71,10496.0,105.72,105.78,105.68,105.71,10496.0
2021-07-02 11:15:00,105.71,105.8,105.69,105.78,9243.0,105.71,105.8,105.69,105.78,9243.0
2021-07-02 11:20:00,105.8,105.8,105.72,105.75,8578.0,105.8,105.8,105.72,105.75,8578.0
2021-07-02 11:25:00,105.75,105.75,105.65,105.71,14330.0,105.75,105.75,105.65,105.71,14330.0
2021-07-02 11:30:00,105.74,105.74,105.64,105.67,7801.0,105.74,105.74,105.64,105.67,7801.0
2021-07-02 11:35:00,105.66,105.75,105.64,105.72,8850.0,105.66,105.75,105.64,105.72,8850.0
2021-07-02 11:40:00,105.7,105.76,105.67,105.76,6232.0,105.7,105.76,105.67,105.76,6232.0
2021-07-02 11:45:00,105.77,105.85,105.76,105.83,6239.0,105.77,105.85,105.76,105.83,6239.0
2021-07-02 11:50:00,105.83,105.91,105.83,105.88,7553.0,105.83,105.91,105.83,105.88,7553.0
2021-07-02 11:55:00,105.87,105.93,105.86,105.89,6950.0,105.87,105.93,105.86,105.89,6950.0
2021-07-02 12:00:00,105.9,105.92,105.84,105.84,5309.0,105.9,105.92,105.84,105.84,5309.0
2021-07-02 12:05:00,105.85,105.88,105.83,105.85,5513.0,105.85,105.88,105.83,105.85,5513.0
2021-07-02 12:10:00,105.87,105.9,105.84,105.89,24426.0,105.87,105.9,105.84,105.89,24426.0
2021-07-02 12:15:00,105.9,105.95,105.9,105.95,8125.0,105.9,105.95,105.9,105.95,8125.0
2021-07-02 12:20:00,105.95,105.99,105.94,105.98,7835.0,105.95,105.99,105.94,105.98,7835.0
2021-07-02 12:25:00,105.97,106.01,105.97,106.01,25579.0,105.97,106.01,105.97,106.01,25579.0
2021-07-02 12:30:00,106.01,106.02,105.97,106.01,17388.0,106.01,106.02,105.97,106.01,17388.0
2021-07-02 12:35:00,106.01,106.05,105.97,106.02,14350.0,106.01,106.05,105.97,106.02,14350.0
2021-07-02 12:40:00,106.01,106.03,105.97,106.02,7727.0,106.01,106.03,105.97,106.02,7727.0
2021-07-02 12:45:00,106.0,106.11,105.99,106.07,6596.0,106.0,106.11,105.99,106.07,6596.0
2021-07-02 12:50:00,106.08,106.12,106.02,106.06,9131.0,106.08,106.12,106.02,106.06,9131.0
2021-07-02 12:55:00,106.08,106.16,106.06,106.13,5863.0,106.08,106.16,106.06,106.13,5863.0
2021-07-02 13:00:00,106.13,106.22,106.11,106.2,4338.0,106.13,106.22,106.11,106.2,4338.0
2021-07-02 13:05:00,106.19,106.21,106.14,106.17,7624.0,106.19,106.21,106.14,106.17,7624.0
2021-07-02 13:10:00,106.14,106.23,106.14,106.22,7297.0,106.14,106.23,106.14,106.22,7297.0
2021-07-02 13:15:00,106.23,106.24,106.16,106.17,9795.0,106.23,106.24,106.16,106.17,9795.0
2021-07-02 13:20:00,106.16,106.16,106.02,106.03,47387.0,106.16,106.16,106.02,106.03,47387.0
2021-07-02 13:25:00,106.03,106.1,105.98,106.1,27501.0,106.03,106.1,105.98,106.1,27501.0
2021-07-02 13:30:00,106.12,106.17,106.1,106.15,9275.0,106.12,106.17,106.1,106.15,9275.0
2021-07-02 13:35:00,106.16,106.2,106.16,106.19,4907.0,106.16,106.2,106.16,106.19,4907.0
2021-07-02 13:40:00,106.21,106.28,106.2,106.28,5432.0,106.21,106.28,106.2,106.28,5432.0
2021-07-02 13:45:00,106.25,106.34,106.21,106.34,13765.0,106.25,106.34,106.21,106.34,13765.0
2021-07-02 13:50:00,106.34,106.35,106.22,106.3,10260.0,106.34,106.35,106.22,106.3,10260.0
2021-07-02 13:55:00,106.32,106.4,106.29,106.34,11368.0,106.32,106.4,106.29,106.34,11368.0
2021-07-02 14:00:00,106.34,106.42,106.32,106.36,4825.0,106.34,106.42,106.32,106.36,4825.0
2021-07-02 14:05:00,106.35,106.36,106.3,106.32,4400.0,106.35,106.36,106.3,106.32,4400.0
2021-07-02 14:10:00,106.34,106.36,106.3,106.32,10088.0,106.34,106.36,106.3,106.32,10088.0
2021-07-02 14:15:00,106.3,106.37,106.3,106.36,3575.0,106.3,106.37,106.3,106.36,3575.0
2021-07-02 14:20:00,106.34,106.42,106.34,106.4,5883.0,106.34,106.42,106.34,106.4,5883.0
2021-07-02 14:25:00,106.39,106.43,106.36,106.43,5618.0,106.39,106.43,106.36,106.43,5618.0
2021-07-02 14:30:00,106.42,106.44,106.4,106.44,7506.0,106.42,106.44,106.4,106.44,7506.0
2021-07-02 14:35:00,106.44,106.45,106.38,106.4,6471.0,106.44,106.45,106.38,106.4,6471.0
2021-07-02 14:40:00,106.38,106.4,106.3,106.3,5807.0,106.38,106.4,106.3,106.3,5807.0
2021-07-02 14:45:00,106.28,106.3,106.27,106.3,3452.0,106.28,106.3,106.27,106.3,3452.0
2021-07-02 14:50:00,106.27,106.28,106.21,106.24,4363.0,106.27,106.28,106.21,106.24,4363.0
2021-07-02 14:55:00,106.26,106.26,106.21,106.25,4458.0,106.26,106.26,106.21,106.25,4458.0
2021-07-02 15:00:00,106.24,106.27,106.19,106.26,6591.0,106.24,106.27,106.19,106.26,6591.0
2021-07-02 15:05:00,106.25,106.36,106.25,106.36,11594.0,106.25,106.36,106.25,106.36,11594.0
2021-07-02 15:10:00,106.33,106.38,106.3,106.32,3690.0,106.33,106.38,106.3,106.32,3690.0
2021-07-02 15:15:00,106.32,106.36,106.32,106.34,6899.0,106.32,106.36,106.32,106.34,6899.0
2021-07-02 15:20:00,106.35,106.41,106.34,106.39,10981.0,106.35,106.41,106.34,106.39,10981.0
2021-07-02 15:25:00,106.41,106.41,106.35,106.38,10519.0,106.41,106.41,106.35,106.38,10519.0
2021-07-02 15:30:00,106.38,106.4,106.33,106.39,11835.0,106.38,106.4,106.33,106.39,11835.0
2021-07-02 15:35:00,106.4,106.52,106.39,106.5,15264.0,106.4,106.52,106.39,106.5,15264.0
2021-07-02 15:40:00,106.52,106.55,106.46,106.5,17248.0,106.52,106.55,106.46,106.5,17248.0
2021-07-02 15:45:00,106.49,106.59,106.49,106.56,21694.0,106.49,106.59,106.49,106.56,21694.0
2021-07-02 15:50:00,106.56,106.73,106.56,106.71,50448.0,106.56,106.73,106.56,106.71,50448.0
2021-07-02 15:55:00,106.69,106.69,106.52,106.6,121211.0,106.69,106.69,106.52,106.6,121211.0
2021-07-06 09:30:00,106.58,106.58,105.75,106.07,103592.0,106.58,106.58,105.75,106.07,103592.0
2021-07-06 09:35:00,106.15,106.29,106.06,106.11,10208.0,106.15,106.29,106.06,106.11,10208.0
2021-07-06 09:40:00,106.15,106.25,106.06,106.11,8778.0,106.15,106.25,106.06,106.11,8778.0
2021-07-06 09:45:00,106.12,106.12,105.69,105.71,14262.0,106.12,106.12,105.69,105.71,14262.0
2021-07-06 09:50:00,105.7,105.73,105.62,105.62,6517.0,105.7,105.73,105.62,105.62,6517.0
2021-07-06 09:55:00,105.67,105.68,105.36,105.46,7041.0,105.67,105.68,105.36,105.46,7041.0
2021-07-06 10:00:00,105.46,105.61,105.38,105.49,12696.0,105.46,105.61,105.38,105.49,12696.0
2021-07-06 10:05:00,105.46,105.47,105.28,105.4,13624.0,105.46,105.47,105.28,105.4,13624.0
2021-07-06 10:10:00,105.42,105.42,105.27,105.4,17251.0,105.42,105.42,105.27,105.4,17251.0
2021-07-06 10:15:00,105.39,105.42,105.13,105.22,18302.0,105.39,105.42,105.13,105.22,18302.0
2021-07-06 10:20:00,105.2,105.21,105.07,105.17,10288.0,105.2,105.21,105.07,105.17,10288.0
2021-07-06 10:25:00,105.18,105.35,105.15,105.33,8632.0,105.18,105.35,105.15,105.33,8632.0
2021-07-06 10:30:00,105.37,105.39,105.16,105.19,16706.0,105.37,105.39,105.16,105.19,16706.0
2021-07-06 10:35:00,105.2,105.63,105.19,105.62,9689.0,105.2,105.63,105.19,105.62,9689.0
2021-07-06 10:40:00,105.6,105.6,105.45,105.48,9618.0,105.6,105.6,105.45,105.48,9618.0
2021-07-06 10:45:00,105.47,105.47,105.3,105.33,15674.0,105.47,105.47,105.3,105.33,15674.0
2021-07-06 10:50:00,105.33,105.48,105.28,105.45,7697.0,105.33,105.48,105.28,105.45,7697.0
2021-07-06 10:55:00,105.44,105.45,105.37,105.41,10750.0,105.44,105.45,105.37,105.41,10750.0
2021-07-06 11:00:00,105.39,105.58,105.3,105.46,23153.0,105.39,105.58,105.3,105.46,23153.0
2021-07-06 11:05:00,105.44,105.61,105.36,105.55,11136.0,105.44,105.61,105.36,105.55,11136.0
2021-07-06 11:10:00,105.5,105.6,105.48,105.52,8404.0,105.5,105.6,105.48,105.52,8404.0
2021-07-06 11:15:00,105.5,105.54,105.39,105.47,5693.0,105.5,105.54,105.39,105.47,5693.0
2021-07-06 11:20:00,105.47,105.58,105.46,105.52,9093.0,105.47,105.58,105.46,105.52,9093.0
2021-07-06 11:25:00,105.52,105.62,105.44,105.61,9729.0,105.52,105.62,105.44,105.61,9729.0
2021-07-06 11:30:00,105.62,105.62,105.55,105.59,12875.0,105.62,105.62,105.55,105.59,12875.0
2021-07-06 11:35:00,105.6,105.63,105.55,105.55,5508.0,105.6,105.63,105.55,105.55,5508.0
2021-07-06 11:40:00,105.55,105.57,105.47,105.5,7190.0,105.55,105.57,105.47,105.5,7190.0
2021-07-06 11:45:00,105.5,105.5,105.38,105.4,8088.0,105.5,105.5,105.38,105.4,8088.0
2021-07-06 11:50:00,105.42,105.56,105.42,105.48,6607.0,105.42,105.56,105.42,105.48,6607.0
2021-07-06 11:55:00,105.48,105.59,105.45,105.59,6826.0,105.48,105.59,105.45,105.59,6826.0
2021-07-06 12:00:00,105.57,105.57,105.39,105.43,6870.0,105.57,105.57,105.39,105.43,6870.0
2021-07-06 12:05:00,105.43,105.47,105.3,105.3,8544.0,105.43,105.47,105.3,105.3,8544.0
2021-07-06 12:10:00,105.31,105.47,105.31,105.46,6339.0,105.31,105.47,105.31,105.46,6339.0
2021-07-06 12:15:00,105.45,105.46,105.36,105.37,5004.0,105.45,105.46,105.36,105.37,5004.0
2021-07-06 12:20:00,105.34,105.55,105.33,105.49,5983.0,105.34,105.55,105.33,105.49,5983.0
2021-07-06 12:25:00,105.51,105.64,105.5,105.64,8467.0,105.51,105.64,105.5,105.64,8467.0
2021-07-06 12:30:00,105.63,105.71,105.55,105.7,10725.0,105.63,105.71,105.55,105.7,10725.0
2021-07-06 12:35:00,105.71,105.73,105.55,105.6,6945.0,105.71,105.73,105.55,105.6,6945.0
2021-07-06 12:40:00,105.59,105.62,105.56,105.6,7786.0,105.59,105.62,105.56,105.6,7786.0
2021-07-06 12:45:00,105.61,105.7,105.6,105.69,3819.0,105.61,105.7,105.6,105.69,3819.0
2021-07-06 12:50:00,105.69,105.74,105.68,105.73,6189.0,105.69,105.74,105.68,105.73,6189.0
2021-07-06 12:55:00,105.75,105.84,105.71,105.84,6111.0,105.75,105.84,105.71,105.84,6111.0
2021-07-06 13:00:00,105.84,105.84,105.73,105.79,4990.0,105.84,105.84,105.73,105.79,4990.0
2021-07-06 13:05:00,105.78,105.87,105.77,105.85,8224.0,105.78,105.87,105.77,105.85,8224.0
2021-07-06 13:10:00,105.84,105.84,105.77,105.81,6571.0,105.84,105.84,105.77,105.81,6571.0
2021-07-06 13:15:00,105.84,105.87,105.79,105.85,8574.0,105.84,105.87,105.79,105.85,8574.0
2021-07-06 13:20:00,105.85,105.85,105.72,105.77,6740.0,105.85,105.85,105.72,105.77,6740.0
2021-07-06 13:25:00,105.77,105.78,105.72,105.78,6437.0,105.77,105.78,105.72,105.78,6437.0
2021-07-06 13:30:00,105.79,105.79,105.7,105.74,7583.0,105.79,105.79,105.7,105.74,7583.0
2021-07-06 13:35:00,105.73,105.86,105.72,105.86,14180.0,105.73,105.86,105.72,105.86,14180.0
2021-07-06 13:40:00,105.86,105.88,105.77,105.8,11588.0,105.86,105.88,105.77,105.8,11588.0
2021-07-06 13:45:00,105.81,105.85,105.78,105.82,6616.0,105.81,105.85,105.78,105.82,6616.0
2021-07-06 13:50:00,105.83,105.85,105.79,105.82,9300.0,105.83,105.85,105.79,105.82,9300.0
2021-07-06 13:55:00,105.82,105.83,105.73,105.77,14404.0,105.82,105.83,105.73,105.77,14404.0
2021-07-06 14:00:00,105.76,105.88,105.76,105.88,11959.0,105.76,105.88,105.76,105.88,11959.0
2021-07-06 14:05:00,105.88,105.96,105.88,105.92,5845.0,105.88,105.96,105.88,105.92,5845.0
2021-07-06 14:10:00,105.9,105.9,105.8,105.84,7629.0,105.9,105.9,105.8,105.84,7629.0
2021-07-06 14:15:00,105.82,105.92,105.8,105.92,9627.0,105.82,105.92,105.8,105.92,9627.0
2021-07-06 14:20:00,105.92,105.93,105.87,105.9,6256.0,105.92,105.93,105.87,105.9,6256.0
2021-07-06 14:25:00,105.9,105.93,105.86,105.91,20415.0,105.9,105.93,105.86,105.91,20415.0
2021-07-06 14:30:00,105.91,106.08,105.89,106.03,12133.0,105.91,106.08,105.89,106.03,12133.0
2021-07-06 14:35:00,105.99,106.01,105.93,105.95,6653.0,105.99,106.01,105.93,105.95,6653.0
2021-07-06 14:40:00,105.97,106.02,105.95,105.99,7323.0,105.97,106.02,105.95,105.99,7323.0
2021-07-06 14:45:00,105.98,106.02,105.97,106.01,8092.0,105.98,106.02,105.97,106.01,8092.0
2021-07-06 14:50:00,106.01,106.04,105.93,105.95,10731.0,106.01,106.04,105.93,105.95,10731.0
2021-07-06 14:55:00,105.94,106.01,105.93,105.98,13047.0,105.94,106.01,105.93,105.98,13047.0
2021-07-06 15:00:00,105.99,106.07,105.97,106.06,17176.0,105.99,106.07,105.97,106.06,17176.0
2021-07-06 15:05:00,106.05,106.16,106.04,106.16,16470.0,106.05,106.16,106.04,106.16,16470.0
2021-07-06 15:10:00,106.15,106.22,106.14,106.19,12088.0,106.15,106.22,106.14,106.19,12088.0
2021-07-06 15:15:00,106.18,106.19,106.05,106.07,13273.0,106.18,106.19,106.05,106.07,13273.0
2021-07-06 15:20:00,106.06,106.21,106.06,106.19,17477.0,106.06,106.21,106.06,106.19,17477.0
2021-07-06 15:25:00,106.19,106.28,106.18,106.26,15502.0,106.19,106.28,106.18,106.26,15502.0
2021-07-06 15:30:00,106.28,106.3,106.18,106.21,20509.0,106.28,106.3,106.18,106.21,20509.0
2021-07-06 15:35:00,106.2,106.31,106.15,106.29,26596.0,106.2,106.31,106.15,106.29,26596.0
2021-07-06 15:40:00,106.3,106.37,106.28,106.33,26878.0,106.3,106.37,106.28,106.33,26878.0
2021-07-06 15:45:00,106.33,106.46,106.32,106.37,42751.0,106.33,106.46,106.32,106.37,42751.0
2021-07-06 15:50:00,106.36,106.51,106.28,106.32,57656.0,106.36,106.51,106.28,106.32,57656.0
2021-07-06 15:55:00,106.32,106.47,106.3,106.47,138843.0,106.32,106.47,106.3,106.47,138843.0
2021-07-07 09:30:00,106.89,107.25,106.56,107.16,74105.0,106.89,107.25,106.56,107.16,74105.0
2021-07-07 09:35:00,107.15,107.15,106.63,106.77,7909.0,107.15,107.15,106.63,106.77,7909.0
2021-07-07 09:40:00,106.76,107.02,106.71,106.99,11903.0,106.76,107.02,106.71,106.99,11903.0
2021-07-07 09:45:00,106.98,107.11,106.75,106.85,8178.0,106.98,107.11,106.75,106.85,8178.0
2021-07-07 09:50:00,106.84,106.9,106.76,106.8,7693.0,106.84,106.9,106.76,106.8,7693.0
2021-07-07 09:55:00,106.84,106.94,106.81,106.92,4275.0,106.84,106.94,106.81,106.92,4275.0
2021-07-07 10:00:00,106.93,107.0,106.86,106.86,8791.0,106.93,107.0,106.86,106.86,8791.0
2021-07-07 10:05:00,106.82,107.02,106.78,106.95,9868.0,106.82,107.02,106.78,106.95,9868.0
2021-07-07 10:10:00,106.89,107.05,106.84,106.96,8559.0,106.89,107.05,106.84,106.96,8559.0
2021-07-07 10:15:00,106.99,107.11,106.99,107.01,10852.0,106.99,107.11,106.99,107.01,10852.0
2021-07-07 10:20:00,106.99,106.99,106.8,106.82,7614.0,106.99,106.99,106.8,106.82,7614.0
2021-07-07 10:25:00,106.82,106.95,106.79,106.88,16054.0,106.82,106.95,106.79,106.88,16054.0
2021-07-07 10:30:00,106.86,106.91,106.57,106.58,10948.0,106.86,106.91,106.57,106.58,10948.0
2021-07-07 10:35:00,106.59,106.59,106.31,106.34,17897.0,106.59,106.59,106.31,106.34,17897.0
2021-07-07 10:40:00,106.36,106.37,105.98,105.98,6486.0,106.36,106.37,105.98,105.98,6486.0
2021-07-07 10:45:00,105.97,106.45,105.97,106.36,6668.0,105.97,106.45,105.97,106.36,6668.0
2021-07-07 10:50:00,106.34,106.44,106.33,106.41,5244.0,106.34,106.44,106.33,106.41,5244.0
2021-07-07 10:55:00,106.35,106.53,106.24,106.53,26687.0,106.35,106.53,106.24,106.53,26687.0
2021-07-07 11:00:00,106.5,106.7,106.48,106.68,17250.0,106.5,106.7,106.48,106.68,17250.0
2021-07-07 11:05:00,106.65,106.75,106.51,106.74,21743.0,106.65,106.75,106.51,106.74,21743.0
2021-07-07 11:10:00,106.71,106.88,106.7,106.88,10509.0,106.71,106.88,106.7,106.88,10509.0
2021-07-07 11:15:00,106.87,106.93,106.81,106.92,18054.0,106.87,106.93,106.81,106.92,18054.0
2021-07-07 11:20:00,106.84,106.85,106.69,106.84,17939.0,106.84,106.85,106.69,106.84,17939.0
2021-07-07 11:25:00,106.83,106.88,106.77,106.88,8512.0,106.83,106.88,106.77,106.88,8512.0
2021-07-07 11:30:00,106.91,106.97,106.75,106.82,9405.0,106.91,106.97,106.75,106.82,9405.0
2021-07-07 11:35:00,106.83,106.89,106.83,106.86,4100.0,106.83,106.89,106.83,106.86,4100.0
2021-07-07 11:40:00,106.87,107.07,106.86,107.07,7100.0,106.87,107.07,106.86,107.07,7100.0
2021-07-07 11:45:00,107.09,107.22,107.07,107.2,23940.0,107.09,107.22,107.07,107.2,23940.0
2021-07-07 11:50:00,107.17,107.34,107.17,107.34,19229.0,107.17,107.34,107.17,107.34,19229.0
2021-07-07 11:55:00,107.32,107.35,107.12,107.14,20945.0,107.32,107.35,107.12,107.14,20945.0
2021-07-07 12:00:00,107.15,107.38,107.15,107.34,10776.0,107.15,107.38,107.15,107.34,10776.0
2021-07-07 12:05:00,107.33,107.35,107.27,107.33,6689.0,107.33,107.35,107.27,107.33,6689.0
2021-07-07 12:10:00,107.33,107.34,107.19,107.21,10864.0,107.33,107.34,107.19,107.21,10864.0
2021-07-07 12:15:00,107.22,107.35,107.22,107.31,16584.0,107.22,107.35,107.22,107.31,16584.0
2021-07-07 12:20:00,107.31,107.38,107.29,107.32,8778.0,107.31,107.38,107.29,107.32,8778.0
2021-07-07 12:25:00,107.32,107.38,107.32,107.34,6738.0,107.32,107.38,107.32,107.34,6738.0
2021-07-07 12:30:00,107.33,107.33,107.23,107.29,6523.0,107.33,107.33,107.23,107.29,6523.0
2021-07-07 12:35:00,107.27,107.29,107.23,107.25,5330.0,107.27,107.29,107.23,107.25,5330.0
2021-07-07 12:40:00,107.24,107.32,107.24,107.26,14443.0,107.24,107.32,107.24,107.26,14443.0
2021-07-07 12:45:00,107.28,107.31,107.18,107.31,24575.0,107.28,107.31,107.18,107.31,24575.0
2021-07-07 12:50:00,107.34,107.44,107.33,107.35,7359.0,107.34,107.44,107.33,107.35,7359.0
2021-07-07 12:55:00,107.36,107.45,107.35,107.42,11364.0,107.36,107.45,107.35,107.42,11364.0
2021-07-07 13:00:00,107.41,107.53,107.34,107.48,13920.0,107.41,107.53,107.34,107.48,13920.0
2021-07-07 13:05:00,107.46,107.58,107.45,107.52,9308.0,107.46,107.58,107.45,107.52,9308.0
2021-07-07 13:10:00,107.49,107.6,107.45,107.52,13282.0,107.49,107.6,107.45,107.52,13282.0
2021-07-07 13:15:00,107.55,107.57,107.5,107.57,3118.0,107.55,107.57,107.5,107.57,3118.0
2021-07-07 13:20:00,107.58,107.67,107.58,107.59,8171.0,107.58,107.67,107.58,107.59,8171.0
2021-07-07 13:25:00,107.6,107.69,107.6,107.69,8665.0,107.6,107.69,107.6,107.69,8665.0
2021-07-07 13:30:00,107.69,107.76,107.64,107.76,7212.0,107.69,107.76,107.64,107.76,7212.0
2021-07-07 13:35:00,107.77,107.77,107.68,107.68,5836.0,107.77,107.77,107.68,107.68,5836.0
2021-07-07 13:40:00,107.67,107.75,107.66,107.71,10561.0,107.67,107.75,107.66,107.71,10561.0
2021-07-07 13:45:00,107.72,107.78,107.66,107.72,21599.0,107.72,107.78,107.66,107.72,21599.0
2021-07-07 13:50:00,107.71,107.94,107.7,107.94,16460.0,107.71,107.94,107.7,107.94,16460.0
2021-07-07 13:55:00,107.95,108.01,107.79,107.8,28810.0,107.95,108.01,107.79,107.8,28810.0
2021-07-07 14:00:00,107.81,107.97,107.76,107.93,17017.0,107.81,107.97,107.76,107.93,17017.0
2021-07-07 14:05:00,107.91,107.91,107.76,107.91,26647.0,107.91,107.91,107.76,107.91,26647.0
2021-07-07 14:10:00,107.92,107.92,107.8,107.84,14870.0,107.92,107.92,107.8,107.84,14870.0
2021-07-07 14:15:00,107.82,107.82,107.65,107.78,17368.0,107.82,107.82,107.65,107.78,17368.0
2021-07-07 14:20:00,107.78,107.79,107.68,107.78,26875.0,107.78,107.79,107.68,107.78,26875.0
2021-07-07 14:25:00,107.79,107.88,107.78,107.8,7370.0,107.79,107.88,107.78,107.8,7370.0
2021-07-07 14:30:00,107.79,107.83,107.72,107.77,10707.0,107.79,107.83,107.72,107.77,10707.0
2021-07-07 14:35:00,107.77,107.79,107.71,107.71,6369.0,107.77,107.79,107.71,107.71,6369.0
2021-07-07 14:40:00,107.69,107.73,107.67,107.69,7395.0,107.69,107.73,107.67,107.69,7395.0
2021-07-07 14:45:00,107.67,107.78,107.65,107.76,9742.0,107.67,107.78,107.65,107.76,9742.0
2021-07-07 14:50:00,107.76,107.83,107.76,107.77,15096.0,107.76,107.83,107.76,107.77,15096.0
2021-07-07 14:55:00,107.8,107.96,107.8,107.91,21583.0,107.8,107.96,107.8,107.91,21583.0
2021-07-07 15:00:00,107.9,107.99,107.88,107.95,20472.0,107.9,107.99,107.88,107.95,20472.0
2021-07-07 15:05:00,107.94,108.01,107.94,108.0,11707.0,107.94,108.01,107.94,108.0,11707.0
2021-07-07 15:10:00,107.99,107.99,107.87,107.88,18470.0,107.99,107.99,107.87,107.88,18470.0
2021-07-07 15:15:00,107.87,107.88,107.74,107.78,13261.0,107.87,107.88,107.74,107.78,13261.0
2021-07-07 15:20:00,107.79,107.85,107.75,107.77,12299.0,107.79,107.85,107.75,107.77,12299.0
2021-07-07 15:25:00,107.78,107.79,107.66,107.72,18571.0,107.78,107.79,107.66,107.72,18571.0
2021-07-07 15:30:00,107.72,107.85,107.68,107.79,23229.0,107.72,107.85,107.68,107.79,23229.0
2021-07-07 15:35:00,107.77,107.79,107.63,107.7,39762.0,107.77,107.79,107.63,107.7,39762.0
2021-07-07 15:40:00,107.71,107.94,107.71,107.89,33461.0,107.71,107.94,107.71,107.89,33461.0
2021-07-07 15:45:00,107.9,108.07,107.9,107.94,59148.0,107.9,108.07,107.9,107.94,59148.0
2021-07-07 15:50:00,107.96,108.05,107.95,108.0,75625.0,107.96,108.05,107.95,108.0,75625.0
2021-07-07 15:55:00,107.99,108.01,107.81,107.91,148533.0,107.99,108.01,107.81,107.91,148533.0
2021-07-08 09:30:00,106.72,107.49,106.33,107.35,106153.0,106.72,107.49,106.33,107.35,106153.0
2021-07-08 09:35:00,107.38,107.46,106.97,107.15,29547.0,107.38,107.46,106.97,107.15,29547.0
2021-07-08 09:40:00,107.16,107.25,106.93,107.06,54507.0,107.16,107.25,106.93,107.06,54507.0
2021-07-08 09:45:00,107.1,107.1,106.63,106.67,47491.0,107.1,107.1,106.63,106.67,47491.0
2021-07-08 09:50:00,106.69,107.01,106.69,106.8,43318.0,106.69,107.01,106.69,106.8,43318.0
2021-07-08 09:55:00,106.87,107.09,106.66,107.09,14451.0,106.87,107.09,106.66,107.09,14451.0
2021-07-08 10:00:00,107.12,107.13,106.79,106.94,13196.0,107.12,107.13,106.79,106.94,13196.0
2021-07-08 10:05:00,106.94,106.94,106.61,106.65,12813.0,106.94,106.94,106.61,106.65,12813.0
2021-07-08 10:10:00,106.61,106.73,106.53,106.58,14114.0,106.61,106.73,106.53,106.58,14114.0
2021-07-08 10:15:00,106.57,106.62,106.14,106.14,12899.0,106.57,106.62,106.14,106.14,12899.0
2021-07-08 10:20:00,106.14,106.27,106.11,106.17,12483.0,106.14,106.27,106.11,106.17,12483.0
2021-07-08 10:25:00,106.21,106.49,106.21,106.45,20281.0,106.21,106.49,106.21,106.45,20281.0
2021-07-08 10:30:00,106.46,106.52,106.3,106.3,5932.0,106.46,106.52,106.3,106.3,5932.0
2021-07-08 10:35:00,106.31,106.37,106.19,106.25,13243.0,106.31,106.37,106.19,106.25,13243.0
2021-07-08 10:40:00,106.31,106.47,106.12,106.46,32378.0,106.31,106.47,106.12,106.46,32378.0
2021-07-08 10:45:00,106.38,106.43,106.25,106.27,3409.0,106.38,106.43,106.25,106.27,3409.0
2021-07-08 10:50:00,106.29,106.38,106.24,106.32,6304.0,106.29,106.38,106.24,106.32,6304.0
2021-07-08 10:55:00,106.31,106.37,106.19,106.22,12449.0,106.31,106.37,106.19,106.22,12449.0
2021-07-08 11:00:00,106.24,106.27,106.14,106.17,8573.0,106.24,106.27,106.14,106.17,8573.0
2021-07-08 11:05:00,106.19,106.47,106.18,106.47,10935.0,106.19,106.47,106.18,106.47,10935.0
2021-07-08 11:10:00,106.55,106.58,106.46,106.56,16128.0,106.55,106.58,106.46,106.56,16128.0
2021-07-08 11:15:00,106.57,106.9,106.52,106.88,9605.0,106.57,106.9,106.52,106.88,9605.0
2021-07-08 11:20:00,106.85,107.07,106.84,107.05,7406.0,106.85,107.07,106.84,107.05,7406.0
2021-07-08 11:25:00,107.07,107.17,107.05,107.1,8958.0,107.07,107.17,107.05,107.1,8958.0
2021-07-08 11:30:00,107.11,107.11,106.91,107.03,6358.0,107.11,107.11,106.91,107.03,6358.0
2021-07-08 11:35:00,107.04,107.11,106.91,107.11,4875.0,107.04,107.11,106.91,107.11,4875.0
2021-07-08 11:40:00,107.15,107.15,107.06,107.11,4933.0,107.15,107.15,107.06,107.11,4933.0
2021-07-08 11:45:00,107.16,107.26,107.16,107.26,5249.0,107.16,107.26,107.16,107.26,5249.0
2021-07-08 11:50:00,107.26,107.37,107.26,107.32,4214.0,107.26,107.37,107.26,107.32,4214.0
2021-07-08 11:55:00,107.33,107.37,107.26,107.33,5161.0,107.33,107.37,107.26,107.33,5161.0
2021-07-08 12:00:00,107.3,107.44,107.3,107.4,4596.0,107.3,107.44,107.3,107.4,4596.0
2021-07-08 12:05:00,107.42,107.45,107.38,107.45,4145.0,107.42,107.45,107.38,107.45,4145.0
2021-07-08 12:10:00,107.45,107.48,107.34,107.42,5979.0,107.45,107.48,107.34,107.42,5979.0
2021-07-08 12:15:00,107.45,107.49,107.42,107.49,5049.0,107.45,107.49,107.42,107.49,5049.0
2021-07-08 12:20:00,107.5,107.57,107.46,107.5,3841.0,107.5,107.57,107.46,107.5,3841.0
2021-07-08 12:25:00,107.51,107.65,107.5,107.65,5862.0,107.51,107.65,107.5,107.65,5862.0
2021-07-08 12:30:00,107.65,107.76,107.62,107.72,4266.0,107.65,107.76,107.62,107.72,4266.0
2021-07-08 12:35:00,107.72,107.75,107.66,107.7,8268.0,107.72,107.75,107.66,107.7,8268.0
2021-07-08 12:40:00,107.72,107.72,107.62,107.69,3181.0,107.72,107.72,107.62,107.69,3181.0
2021-07-08 12:45:00,107.69,107.69,107.65,107.68,16507.0,107.69,107.69,107.65,107.68,16507.0
2021-07-08 12:50:00,107.67,107.75,107.65,107.73,5593.0,107.67,107.75,107.65,107.73,5593.0
2021-07-08 12:55:00,107.75,107.79,107.69,107.69,9125.0,107.75,107.79,107.69,107.69,9125.0
2021-07-08 13:00:00,107.7,107.72,107.61,107.62,4583.0,107.7,107.72,107.61,107.62,4583.0
2021-07-08 13:05:00,107.61,107.67,107.6,107.62,3417.0,107.61,107.67,107.6,107.62,3417.0
2021-07-08 13:10:00,107.59,107.62,107.54,107.59,16881.0,107.59,107.62,107.54,107.59,16881.0
2021-07-08 13:15:00,107.59,107.75,107.59,107.7,6590.0,107.59,107.75,107.59,107.7,6590.0
2021-07-08 13:20:00,107.68,107.68,107.6,107.61,4522.0,107.68,107.68,107.6,107.61,4522.0
2021-07-08 13:25:00,107.63,107.86,107.63,107.81,53917.0,107.63,107.86,107.63,107.81,53917.0
2021-07-08 13:30:00,107.82,107.94,107.81,107.93,9158.0,107.82,107.94,107.81,107.93,9158.0
2021-07-08 13:35:00,107.91,108.0,107.9,107.99,3609.0,107.91,108.0,107.9,107.99,3609.0
2021-07-08 13:40:00,107.98,108.02,107.96,107.98,3111.0,107.98,108.02,107.96,107.98,3111.0
2021-07-08 13:45:00,107.97,108.03,107.97,108.02,4089.0,107.97,108.03,107.97,108.02,4089.0
2021-07-08 13:50:00,108.02,108.11,108.02,108.07,8666.0,108.02,108.11,108.02,108.07,8666.0
2021-07-08 13:55:00,108.08,108.15,108.05,108.06,14706.0,108.08,108.15,108.05,108.06,14706.0
2021-07-08 14:00:00,108.07,108.19,108.03,108.19,8799.0,108.07,108.19,108.03,108.19,8799.0
2021-07-08 14:05:00,108.15,108.21,108.12,108.13,5206.0,108.15,108.21,108.12,108.13,5206.0
2021-07-08 14:10:00,108.14,108.19,108.13,108.17,7891.0,108.14,108.19,108.13,108.17,7891.0
2021-07-08 14:15:00,108.17,108.18,107.98,108.0,8409.0,108.17,108.18,107.98,108.0,8409.0
2021-07-08 14:20:00,107.99,107.99,107.87,107.98,9229.0,107.99,107.99,107.87,107.98,9229.0
2021-07-08 14:25:00,107.98,108.03,107.92,108.03,6793.0,107.98,108.03,107.92,108.03,6793.0
2021-07-08 14:30:00,108.02,108.09,107.97,108.09,5279.0,108.02,108.09,107.97,108.09,5279.0
2021-07-08 14:35:00,108.1,108.11,108.03,108.11,7116.0,108.1,108.11,108.03,108.11,7116.0
2021-07-08 14:40:00,108.12,108.15,108.1,108.13,6699.0,108.12,108.15,108.1,108.13,6699.0
2021-07-08 14:45:00,108.12,108.12,108.01,108.04,17638.0,108.12,108.12,108.01,108.04,17638.0
2021-07-08 14:50:00,108.04,108.23,108.01,108.18,10668.0,108.04,108.23,108.01,108.18,10668.0
2021-07-08 14:55:00,108.18,108.29,108.18,108.21,9995.0,108.18,108.29,108.18,108.21,9995.0
2021-07-08 15:00:00,108.23,108.29,108.17,108.23,7239.0,108.23,108.29,108.17,108.23,7239.0
2021-07-08 15:05:00,108.23,108.23,108.13,108.15,6745.0,108.23,108.23,108.13,108.15,6745.0
2021-07-08 15:10:00,108.16,108.17,108.06,108.07,7786.0,108.16,108.17,108.06,108.07,7786.0
2021-07-08 15:15:00,108.07,108.07,107.95,107.95,6789.0,108.07,108.07,107.95,107.95,6789.0
2021-07-08 15:20:00,107.98,108.11,107.96,108.08,6494.0,107.98,108.11,107.96,108.08,6494.0
2021-07-08 15:25:00,108.05,108.09,108.0,108.0,5478.0,108.05,108.09,108.0,108.0,5478.0
2021-07-08 15:30:00,108.01,108.1,107.97,108.06,9012.0,108.01,108.1,107.97,108.06,9012.0
2021-07-08 15:35:00,108.05,108.25,108.02,108.18,18425.0,108.05,108.25,108.02,108.18,18425.0
2021-07-08 15:40:00,108.18,108.18,107.97,108.05,23350.0,108.18,108.18,107.97,108.05,23350.0
2021-07-08 15:45:00,108.06,108.06,107.89,107.89,14976.0,108.06,108.06,107.89,107.89,14976.0
2021-07-08 15:50:00,107.86,108.13,107.77,108.1,31738.0,107.86,108.13,107.77,108.1,31738.0
2021-07-08 15:55:00,108.08,108.26,108.04,108.2,69177.0,108.08,108.26,108.04,108.2,69177.0
2021-07-09 09:30:00,108.41,109.01,108.02,108.52,51212.0,108.41,109.01,108.02,108.52,51212.0
2021-07-09 09:35:00,108.51,108.57,108.24,108.24,16971.0,108.51,108.57,108.24,108.24,16971.0
2021-07-09 09:40:00,108.22,108.53,108.08,108.22,17854.0,108.22,108.53,108.08,108.22,17854.0
2021-07-09 09:45:00,108.28,108.29,107.79,107.91,19221.0,108.28,108.29,107.79,107.91,19221.0
2021-07-09 09:50:00,107.88,108.04,107.76,107.95,13299.0,107.88,108.04,107.76,107.95,13299.0
2021-07-09 09:55:00,107.97,108.04,107.87,107.97,12931.0,107.97,108.04,107.87,107.97,12931.0
2021-07-09 10:00:00,107.96,108.0,107.87,108.0,15743.0,107.96,108.0,107.87,108.0,15743.0
2021-07-09 10:05:00,108.0,108.05,107.88,107.9,8668.0,108.0,108.05,107.88,107.9,8668.0
2021-07-09 10:10:00,107.93,108.04,107.93,107.99,10726.0,107.93,108.04,107.93,107.99,10726.0
2021-07-09 10:15:00,108.0,108.24,108.0,108.21,12138.0,108.0,108.24,108.0,108.21,12138.0
2021-07-09 10:20:00,108.19,108.27,108.18,108.2,6854.0,108.19,108.27,108.18,108.2,6854.0
2021-07-09 10:25:00,108.22,108.25,107.99,108.0,19210.0,108.22,108.25,107.99,108.0,19210.0
2021-07-09 10:30:00,107.99,107.99,107.89,107.91,7194.0,107.99,107.99,107.89,107.91,7194.0
2021-07-09 10:35:00,107.91,107.95,107.77,107.9,13180.0,107.91,107.95,107.77,107.9,13180.0
2021-07-09 10:40:00,107.92,108.03,107.9,107.98,14132.0,107.92,108.03,107.9,107.98,14132.0
2021-07-09 10:45:00,107.98,108.06,107.95,108.02,15045.0,107.98,108.06,107.95,108.02,15045.0
2021-07-09 10:50:00,108.01,108.08,107.9,108.01,20144.0,108.01,108.08,107.9,108.01,20144.0
2021-07-09 10:55:00,108.04,108.13,108.02,108.03,13279.0,108.04,108.13,108.02,108.03,13279.0
2021-07-09 11:00:00,108.03,108.04,107.8,107.8,10305.0,108.03,108.04,107.8,107.8,10305.0
2021-07-09 11:05:00,107.8,107.88,107.76,107.87,14574.0,107.8,107.88,107.76,107.87,14574.0
2021-07-09 11:10:00,107.88,107.96,107.77,107.86,10763.0,107.88,107.96,107.77,107.86,10763.0
2021-07-09 11:15:00,107.89,108.05,107.89,107.99,8299.0,107.89,108.05,107.89,107.99,8299.0
2021-07-09 11:20:00,108.01,108.12,107.92,107.92,28448.0,108.01,108.12,107.92,107.92,28448.0
2021-07-09 11:25:00,107.91,107.97,107.87,107.88,8472.0,107.91,107.97,107.87,107.88,8472.0
2021-07-09 11:30:00,107.9,107.91,107.79,107.88,6090.0,107.9,107.91,107.79,107.88,6090.0
2021-07-09 11:35:00,107.91,107.92,107.81,107.81,5805.0,107.91,107.92,107.81,107.81,5805.0
2021-07-09 11:40:00,107.83,107.85,107.77,107.8,6004.0,107.83,107.85,107.77,107.8,6004.0
2021-07-09 11:45:00,107.83,107.86,107.8,107.82,6315.0,107.83,107.86,107.8,107.82,6315.0
2021-07-09 11:50:00,107.82,107.85,107.75,107.75,5998.0,107.82,107.85,107.75,107.75,5998.0
2021-07-09 11:55:00,107.76,107.77,107.53,107.58,17360.0,107.76,107.77,107.53,107.58,17360.0
2021-07-09 12:00:00,107.6,107.73,107.6,107.62,17682.0,107.6,107.73,107.6,107.62,17682.0
2021-07-09 12:05:00,107.62,107.63,107.39,107.49,10644.0,107.62,107.63,107.39,107.49,10644.0
2021-07-09 12:10:00,107.47,107.47,107.35,107.36,7515.0,107.47,107.47,107.35,107.36,7515.0
2021-07-09 12:15:00,107.35,107.39,107.31,107.32,6906.0,107.35,107.39,107.31,107.32,6906.0
2021-07-09 12:20:00,107.33,107.33,107.26,107.29,6594.0,107.33,107.33,107.26,107.29,6594.0
2021-07-09 12:25:00,107.3,107.47,107.3,107.47,5826.0,107.3,107.47,107.3,107.47,5826.0
2021-07-09 12:30:00,107.46,107.54,107.46,107.52,7648.0,107.46,107.54,107.46,107.52,7648.0
2021-07-09 12:35:00,107.54,107.56,107.49,107.54,8574.0,107.54,107.56,107.49,107.54,8574.0
2021-07-09 12:40:00,107.53,107.53,107.42,107.47,6536.0,107.53,107.53,107.42,107.47,6536.0
2021-07-09 12:45:00,107.44,107.44,107.33,107.33,5583.0,107.44,107.44,107.33,107.33,5583.0
2021-07-09 12:50:00,107.33,107.36,107.23,107.25,10230.0,107.33,107.36,107.23,107.25,10230.0
2021-07-09 12:55:00,107.23,107.24,107.14,107.17,5016.0,107.23,107.24,107.14,107.17,5016.0
2021-07-09 13:00:00,107.17,107.21,107.16,107.21,5010.0,107.17,107.21,107.16,107.21,5010.0
2021-07-09 13:05:00,107.21,107.21,107.1,107.14,9751.0,107.21,107.21,107.1,107.14,9751.0
2021-07-09 13:10:00,107.15,107.22,107.12,107.22,6225.0,107.15,107.22,107.12,107.22,6225.0
2021-07-09 13:15:00,107.22,107.35,107.22,107.33,6427.0,107.22,107.35,107.22,107.33,6427.0
2021-07-09 13:20:00,107.33,107.37,107.32,107.33,5773.0,107.33,107.37,107.32,107.33,5773.0
2021-07-09 13:25:00,107.31,107.31,107.26,107.27,3502.0,107.31,107.31,107.26,107.27,3502.0
2021-07-09 13:30:00,107.28,107.33,107.28,107.33,5471.0,107.28,107.33,107.28,107.33,5471.0
2021-07-09 13:35:00,107.33,107.4,107.21,107.39,6543.0,107.33,107.4,107.21,107.39,6543.0
2021-07-09 13:40:00,107.38,107.49,107.36,107.44,10617.0,107.38,107.49,107.36,107.44,10617.0
2021-07-09 13:45:00,107.44,107.56,107.44,107.55,7289.0,107.44,107.56,107.44,107.55,7289.0
2021-07-09 13:50:00,107.56,107.63,107.54,107.54,7705.0,107.56,107.63,107.54,107.54,7705.0
2021-07-09 13:55:00,107.55,107.58,107.53,107.54,7364.0,107.55,107.58,107.53,107.54,7364.0
2021-07-09 14:00:00,107.55,107.59,107.52,107.55,9261.0,107.55,107.59,107.52,107.55,9261.0
2021-07-09 14:05:00,107.55,107.55,107.46,107.49,6235.0,107.55,107.55,107.46,107.49,6235.0
2021-07-09 14:10:00,107.48,107.49,107.41,107.43,5787.0,107.48,107.49,107.41,107.43,5787.0
2021-07-09 14:15:00,107.41,107.5,107.41,107.5,6175.0,107.41,107.5,107.41,107.5,6175.0
2021-07-09 14:20:00,107.48,107.5,107.44,107.5,9207.0,107.48,107.5,107.44,107.5,9207.0
2021-07-09 14:25:00,107.51,107.54,107.43,107.44,9948.0,107.51,107.54,107.43,107.44,9948.0
2021-07-09 14:30:00,107.45,107.55,107.45,107.54,8748.0,107.45,107.55,107.45,107.54,8748.0
2021-07-09 14:35:00,107.53,107.62,107.53,107.55,14136.0,107.53,107.62,107.53,107.55,14136.0
2021-07-09 14:40:00,107.56,107.66,107.55,107.65,7649.0,107.56,107.66,107.55,107.65,7649.0
2021-07-09 14:45:00,107.66,107.68,107.58,107.61,8773.0,107.66,107.68,107.58,107.61,8773.0
2021-07-09 14:50:00,107.62,107.67,107.6,107.63,7797.0,107.62,107.67,107.6,107.63,7797.0
2021-07-09 14:55:00,107.65,107.7,107.65,107.67,6022.0,107.65,107.7,107.65,107.67,6022.0
2021-07-09 15:00:00,107.68,107.68,107.63,107.64,5993.0,107.68,107.68,107.63,107.64,5993.0
2021-07-09 15:05:00,107.65,107.7,107.63,107.64,8160.0,107.65,107.7,107.63,107.64,8160.0
2021-07-09 15:10:00,107.63,107.71,107.61,107.71,9395.0,107.63,107.71,107.61,107.71,9395.0
2021-07-09 15:15:00,107.71,107.75,107.67,107.72,7083.0,107.71,107.75,107.67,107.72,7083.0
2021-07-09 15:20:00,107.72,107.72,107.67,107.68,6797.0,107.72,107.72,107.67,107.68,6797.0
2021-07-09 15:25:00,107.68,107.72,107.67,107.67,9059.0,107.68,107.72,107.67,107.67,9059.0
2021-07-09 15:30:00,107.67,107.7,107.59,107.62,17729.0,107.67,107.7,107.59,107.62,17729.0
2021-07-09 15:35:00,107.63,107.65,107.54,107.63,14431.0,107.63,107.65,107.54,107.63,14431.0
2021-07-09 15:40:00,107.62,107.64,107.58,107.58,15156.0,107.62,107.64,107.58,107.58,15156.0
2021-07-09 15:45:00,107.57,107.68,107.55,107.68,21006.0,107.57,107.68,107.55,107.68,21006.0
2021-07-09 15:50:00,107.71,107.82,107.62,107.63,57680.0,107.71,107.82,107.62,107.63,57680.0
2021-07-09 15:55:00,107.62,107.63,107.47,107.51,79203.0,107.62,107.63,107.47,107.51,79203.0
2021-07-12 09:30:00,107.48,107.7,106.85,106.93,68444.0,107.48,107.7,106.85,106.93,68444.0
2021-07-12 09:35:00,106.85,106.94,106.62,106.83,15696.0,106.85,106.94,106.62,106.83,15696.0
2021-07-12 09:40:00,106.8,107.09,106.68,106.86,16757.0,106.8,107.09,106.68,106.86,16757.0
2021-07-12 09:45:00,106.86,106.94,106.58,106.62,12181.0,106.86,106.94,106.58,106.62,12181.0
2021-07-12 09:50:00,106.63,106.75,106.47,106.55,20206.0,106.63,106.75,106.47,106.55,20206.0
2021-07-12 09:55:00,106.52,106.67,106.42,106.59,25335.0,106.52,106.67,106.42,106.59,25335.0
2021-07-12 10:00:00,106.56,106.63,106.37,106.43,23093.0,106.56,106.63,106.37,106.43,23093.0
2021-07-12 10:05:00,106.47,106.7,106.37,106.55,15320.0,106.47,106.7,106.37,106.55,15320.0
2021-07-12 10:10:00,106.59,106.6,106.39,106.41,18619.0,106.59,106.6,106.39,106.41,18619.0
2021-07-12 10:15:00,106.44,106.6,106.34,106.53,41439.0,106.44,106.6,106.34,106.53,41439.0
2021-07-12 10:20:00,106.54,106.55,106.41,106.42,29227.0,106.54,106.55,106.41,106.42,29227.0
2021-07-12 10:25:00,106.44,106.58,106.4,106.56,12822.0,106.44,106.58,106.4,106.56,12822.0
2021-07-12 10:30:00,106.57,106.78,106.53,106.73,16484.0,106.57,106.78,106.53,106.73,16484.0
2021-07-12 10:35:00,106.73,106.76,106.46,106.46,34376.0,106.73,106.76,106.46,106.46,34376.0
2021-07-12 10:40:00,106.47,106.52,106.41,106.47,40099.0,106.47,106.52,106.41,106.47,40099.0
2021-07-12 10:45:00,106.47,106.57,106.39,106.52,50202.0,106.47,106.57,106.39,106.52,50202.0
2021-07-12 10:50:00,106.52,107.09,106.52,107.04,17825.0,106.52,107.09,106.52,107.04,17825.0
2021-07-12 10:55:00,107.03,107.1,107.01,107.03,32176.0,107.03,107.1,107.01,107.03,32176.0
2021-07-12 11:00:00,107.03,107.18,106.99,107.04,18026.0,107.03,107.18,106.99,107.04,18026.0
2021-07-12 11:05:00,107.03,107.17,106.99,107.16,14880.0,107.03,107.17,106.99,107.16,14880.0
2021-07-12 11:10:00,107.16,107.16,106.98,107.01,16525.0,107.16,107.16,106.98,107.01,16525.0
2021-07-12 11:15:00,106.98,107.02,106.9,106.96,16396.0,106.98,107.02,106.9,106.96,16396.0
2021-07-12 11:20:00,106.95,106.96,106.81,106.86,19393.0,106.95,106.96,106.81,106.86,19393.0
2021-07-12 11:25:00,106.85,106.87,106.82,106.83,19536.0,106.85,106.87,106.82,106.83,19536.0
2021-07-12 11:30:00,106.83,106.87,106.74,106.83,21358.0,106.83,106.87,106.74,106.83,21358.0
2021-07-12 11:35:00,106.83,106.86,106.77,106.78,17105.0,106.83,106.86,106.77,106.78,17105.0
2021-07-12 11:40:00,106.79,106.86,106.79,106.83,15461.0,106.79,106.86,106.79,106.83,15461.0
2021-07-12 11:45:00,106.83,106.95,106.82,106.82,75753.0,106.83,106.95,106.82,106.82,75753.0
2021-07-12 11:50:00,106.81,106.81,106.72,106.77,19352.0,106.81,106.81,106.72,106.77,19352.0
2021-07-12 11:55:00,106.78,106.81,106.73,106.73,14675.0,106.78,106.81,106.73,106.73,14675.0
2021-07-12 12:00:00,106.75,106.78,106.72,106.75,7151.0,106.75,106.78,106.72,106.75,7151.0
2021-07-12 12:05:00,106.75,106.76,106.55,106.56,12707.0,106.75,106.76,106.55,106.56,12707.0
2021-07-12 12:10:00,106.56,106.6,106.52,106.55,9955.0,106.56,106.6,106.52,106.55,9955.0
2021-07-12 12:15:00,106.55,106.69,106.55,106.64,10075.0,106.55,106.69,106.55,106.64,10075.0
2021-07-12 12:20:00,106.65,106.68,106.53,106.55,5935.0,106.65,106.68,106.53,106.55,5935.0
2021-07-12 12:25:00,106.56,106.61,106.54,106.55,9424.0,106.56,106.61,106.54,106.55,9424.0
2021-07-12 12:30:00,106.55,106.64,106.52,106.53,19846.0,106.55,106.64,106.52,106.53,19846.0
2021-07-12 12:35:00,106.53,106.53,106.35,106.36,13925.0,106.53,106.53,106.35,106.36,13925.0
2021-07-12 12:40:00,106.33,106.44,106.29,106.38,11518.0,106.33,106.44,106.29,106.38,11518.0
2021-07-12 12:45:00,106.39,106.48,106.32,106.47,10235.0,106.39,106.48,106.32,106.47,10235.0
2021-07-12 12:50:00,106.46,106.54,106.45,106.52,11742.0,106.46,106.54,106.45,106.52,11742.0
2021-07-12 12:55:00,106.52,106.53,106.49,106.5,14185.0,106.52,106.53,106.49,106.5,14185.0
2021-07-12 13:00:00,106.5,106.51,106.35,106.44,12841.0,106.5,106.51,106.35,106.44,12841.0
2021-07-12 13:05:00,106.43,106.52,106.43,106.5,8836.0,106.43,106.52,106.43,106.5,8836.0
2021-07-12 13:10:00,106.49,106.51,106.47,106.48,10516.0,106.49,106.51,106.47,106.48,10516.0
2021-07-12 13:15:00,106.48,106.51,106.38,106.41,8453.0,106.48,106.51,106.38,106.41,8453.0
2021-07-12 13:20:00,106.41,106.41,106.33,106.34,7817.0,106.41,106.41,106.33,106.34,7817.0
2021-07-12 13:25:00,106.34,106.46,106.34,106.41,6872.0,106.34,106.46,106.34,106.41,6872.0
2021-07-12 13:30:00,106.43,106.52,106.43,106.5,11541.0,106.43,106.52,106.43,106.5,11541.0
2021-07-12 13:35:00,106.51,106.56,106.51,106.53,9380.0,106.51,106.56,106.51,106.53,9380.0
2021-07-12 13:40:00,106.53,106.54,106.42,106.43,6715.0,106.53,106.54,106.42,106.43,6715.0
2021-07-12 13:45:00,106.41,106.44,106.34,106.38,18526.0,106.41,106.44,106.34,106.38,18526.0
2021-07-12 13:50:00,106.39,106.4,106.35,106.39,12188.0,106.39,106.4,106.35,106.39,12188.0
2021-07-12 13:55:00,106.39,106.4,106.35,106.38,16877.0,106.39,106.4,106.35,106.38,16877.0
2021-07-12 14:00:00,106.38,106.38,106.21,106.23,23546.0,106.38,106.38,106.21,106.23,23546.0
2021-07-12 14:05:00,106.23,106.46,106.21,106.43,28385.0,106.23,106.46,106.21,106.43,28385.0
2021-07-12 14:10:00,106.42,106.46,106.29,106.29,12534.0,106.42,106.46,106.29,106.29,12534.0
2021-07-12 14:15:00,106.29,106.34,106.26,106.3,15210.0,106.29,106.34,106.26,106.3,15210.0
2021-07-12 14:20:00,106.31,106.41,106.3,106.37,14621.0,106.31,106.41,106.3,106.37,14621.0
2021-07-12 14:25:00,106.36,106.42,106.35,106.38,8515.0,106.36,106.42,106.35,106.38,8515.0
2021-07-12 14:30:00,106.38,106.46,106.38,106.43,13160.0,106.38,106.46,106.38,106.43,13160.0
2021-07-12 14:35:00,106.43,106.44,106.31,106.34,15820.0,106.43,106.44,106.31,106.34,15820.0
2021-07-12 14:40:00,106.34,106.43,106.33,106.4,10338.0,106.34,106.43,106.33,106.4,10338.0
2021-07-12 14:45:00,106.41,106.47,106.41,106.43,8265.0,106.41,106.47,106.41,106.43,8265.0
2021-07-12 14:50:00,106.42,106.42,106.32,106.38,12829.0,106.42,106.42,106.32,106.38,12829.0
2021-07-12 14:55:00,106.39,106.5,106.36,106.43,12767.0,106.39,106.5,106.36,106.43,12767.0
2021-07-12 15:00:00,106.43,106.48,106.43,106.45,9506.0,106.43,106.48,106.43,106.45,9506.0
2021-07-12 15:05:00,106.46,106.57,106.45,106.57,10898.0,106.46,106.57,106.45,106.57,10898.0
2021-07-12 15:10:00,106.57,106.64,106.49,106.49,11195.0,106.57,106.64,106.49,106.49,11195.0
2021-07-12 15:15:00,106.5,106.64,106.5,106.64,13195.0,106.5,106.64,106.5,106.64,13195.0
2021-07-12 15:20:00,106.63,106.65,106.59,106.61,12968.0,106.63,106.65,106.59,106.61,12968.0
2021-07-12 15:25:00,106.61,106.62,106.55,106.57,13984.0,106.61,106.62,106.55,106.57,13984.0
2021-07-12 15:30:00,106.57,106.69,106.54,106.69,21408.0,106.57,106.69,106.54,106.69,21408.0
2021-07-12 15:35:00,106.69,106.79,106.66,106.72,21026.0,106.69,106.79,106.66,106.72,21026.0
2021-07-12 15:40:00,106.71,106.8,106.69,106.79,17491.0,106.71,106.8,106.69,106.79,17491.0
2021-07-12 15:45:00,106.79,106.86,106.78,106.84,31280.0,106.79,106.86,106.78,106.84,31280.0
2021-07-12 15:50:00,106.85,106.89,106.7,106.78,48244.0,106.85,106.89,106.7,106.78,48244.0
2021-07-12 15:55:00,106.78,106.88,106.71,106.85,104027.0,106.78,106.88,106.71,106.85,104027.0
2021-07-13 09:30:00,107.01,107.04,106.6,106.81,53535.0,107.01,107.04,106.6,106.81,53535.0
2021-07-13 09:35:00,106.79,106.79,106.32,106.4,10822.0,106.79,106.79,106.32,106.4,10822.0
2021-07-13 09:40:00,106.31,106.55,106.31,106.41,3362.0,106.31,106.55,106.31,106.41,3362.0
2021-07-13 09:45:00,106.41,106.43,105.88,105.97,15233.0,106.41,106.43,105.88,105.97,15233.0
2021-07-13 09:50:00,106.04,106.13,105.9,106.05,8300.0,106.04,106.13,105.9,106.05,8300.0
2021-07-13 09:55:00,106.13,106.42,106.13,106.16,7091.0,106.13,106.42,106.13,106.16,7091.0
2021-07-13 10:00:00,106.12,106.27,106.11,106.2,7140.0,106.12,106.27,106.11,106.2,7140.0
2021-07-13 10:05:00,106.15,106.42,106.12,106.35,10671.0,106.15,106.42,106.12,106.35,10671.0
2021-07-13 10:10:00,106.36,106.51,106.16,106.21,15096.0,106.36,106.51,106.16,106.21,15096.0
2021-07-13 10:15:00,106.22,106.22,105.95,106.03,10477.0,106.22,106.22,105.95,106.03,10477.0
2021-07-13 10:20:00,106.05,106.11,105.93,106.11,7910.0,106.05,106.11,105.93,106.11,7910.0
2021-07-13 10:25:00,106.07,106.14,106.0,106.13,9992.0,106.07,106.14,106.0,106.13,9992.0
2021-07-13 10:30:00,106.13,106.17,106.01,106.1,7698.0,106.13,106.17,106.01,106.1,7698.0
2021-07-13 10:35:00,106.11,106.31,106.11,106.31,8607.0,106.11,106.31,106.11,106.31,8607.0
2021-07-13 10:40:00,106.32,106.42,106.25,106.3,7978.0,106.32,106.42,106.25,106.3,7978.0
2021-07-13 10:45:00,106.33,106.44,106.32,106.38,7482.0,106.33,106.44,106.32,106.38,7482.0
2021-07-13 10:50:00,106.39,106.43,106.28,106.28,9545.0,106.39,106.43,106.28,106.28,9545.0
2021-07-13 10:55:00,106.28,106.34,106.16,106.16,10305.0,106.28,106.34,106.16,106.16,10305.0
2021-07-13 11:00:00,106.16,106.2,106.08,106.17,15623.0,106.16,106.2,106.08,106.17,15623.0
2021-07-13 11:05:00,106.18,106.21,106.1,106.15,8910.0,106.18,106.21,106.1,106.15,8910.0
2021-07-13 11:10:00,106.15,106.36,106.07,106.36,10299.0,106.15,106.36,106.07,106.36,10299.0
2021-07-13 11:15:00,106.38,106.43,106.32,106.36,9943.0,106.38,106.43,106.32,106.36,9943.0
2021-07-13 11:20:00,106.34,106.62,106.34,106.62,10330.0,106.34,106.62,106.34,106.62,10330.0
2021-07-13 11:25:00,106.67,106.73,106.56,106.71,8506.0,106.67,106.73,106.56,106.71,8506.0
2021-07-13 11:30:00,106.67,106.76,106.65,106.7,6852.0,106.67,106.76,106.65,106.7,6852.0
2021-07-13 11:35:00,106.73,106.76,106.58,106.58,10081.0,106.73,106.76,106.58,106.58,10081.0
2021-07-13 11:40:00,106.56,106.63,106.54,106.57,6164.0,106.56,106.63,106.54,106.57,6164.0
2021-07-13 11:45:00,106.6,106.63,106.56,106.59,6527.0,106.6,106.63,106.56,106.59,6527.0
2021-07-13 11:50:00,106.61,106.66,106.6,106.63,6743.0,106.61,106.66,106.6,106.63,6743.0
2021-07-13 11:55:00,106.62,106.7,106.6,106.65,6874.0,106.62,106.7,106.6,106.65,6874.0
2021-07-13 12:00:00,106.68,106.68,106.57,106.62,4646.0,106.68,106.68,106.57,106.62,4646.0
2021-07-13 12:05:00,106.6,106.63,106.56,106.6,6275.0,106.6,106.63,106.56,106.6,6275.0
2021-07-13 12:10:00,106.59,106.6,106.52,106.57,5005.0,106.59,106.6,106.52,106.57,5005.0
2021-07-13 12:15:00,106.59,106.64,106.47,106.64,8650.0,106.59,106.64,106.47,106.64,8650.0
2021-07-13 12:20:00,106.65,106.65,106.58,106.63,4961.0,106.65,106.65,106.58,106.63,4961.0
2021-07-13 12:25:00,106.65,106.71,106.62,106.69,6750.0,106.65,106.71,106.62,106.69,6750.0
2021-07-13 12:30:00,106.71,106.75,106.68,106.72,4921.0,106.71,106.75,106.68,106.72,4921.0
2021-07-13 12:35:00,106.73,106.83,106.7,106.82,4393.0,106.73,106.83,106.7,106.82,4393.0
2021-07-13 12:40:00,106.81,106.92,106.81,106.9,8212.0,106.81,106.92,106.81,106.9,8212.0
2021-07-13 12:45:00,106.89,106.91,106.85,106.88,5358.0,106.89,106.91,106.85,106.88,5358.0
2021-07-13 12:50:00,106.9,106.99,106.89,106.98,4349.0,106.9,106.99,106.89,106.98,4349.0
2021-07-13 12:55:00,106.98,106.98,106.86,106.89,6857.0,106.98,106.98,106.86,106.89,6857.0
2021-07-13 13:00:00,106.9,106.9,106.76,106.76,5723.0,106.9,106.9,106.76,106.76,5723.0
2021-07-13 13:05:00,106.75,106.76,106.71,106.71,6955.0,106.75,106.76,106.71,106.71,6955.0
2021-07-13 13:10:00,106.7,106.75,106.64,106.75,8755.0,106.7,106.75,106.64,106.75,8755.0
2021-07-13 13:15:00,106.75,106.77,106.56,106.57,7803.0,106.75,106.77,106.56,106.57,7803.0
2021-07-13 13:20:00,106.55,106.64,106.55,106.59,5548.0,106.55,106.64,106.55,106.59,5548.0
2021-07-13 13:25:00,106.58,106.61,106.48,106.59,8250.0,106.58,106.61,106.48,106.59,8250.0
2021-07-13 13:30:00,106.56,106.56,106.49,106.49,5322.0,106.56,106.56,106.49,106.49,5322.0
2021-07-13 13:35:00,106.49,106.53,106.41,106.46,7323.0,106.49,106.53,106.41,106.46,7323.0
2021-07-13 13:40:00,106.46,106.52,106.33,106.43,10638.0,106.46,106.52,106.33,106.43,10638.0
2021-07-13 13:45:00,106.41,106.55,106.4,106.51,6735.0,106.41,106.55,106.4,106.51,6735.0
2021-07-13 13:50:00,106.51,106.58,106.46,106.56,13756.0,106.51,106.58,106.46,106.56,13756.0
2021-07-13 13:55:00,106.54,106.59,106.52,106.58,5593.0,106.54,106.59,106.52,106.58,5593.0
2021-07-13 14:00:00,106.52,106.54,106.3,106.38,12111.0,106.52,106.54,106.3,106.38,12111.0
2021-07-13 14:05:00,106.38,106.55,106.38,106.5,8549.0,106.38,106.55,106.38,106.5,8549.0
2021-07-13 14:10:00,106.51,106.6,106.49,106.57,8482.0,106.51,106.6,106.49,106.57,8482.0
2021-07-13 14:15:00,106.54,106.57,106.44,106.57,12864.0,106.54,106.57,106.44,106.57,12864.0
2021-07-13 14:20:00,106.55,106.58,106.46,106.46,5280.0,106.55,106.58,106.46,106.46,5280.0
2021-07-13 14:25:00,106.5,106.53,106.48,106.5,6856.0,106.5,106.53,106.48,106.5,6856.0
2021-07-13 14:30:00,106.48,106.52,106.44,106.52,7714.0,106.48,106.52,106.44,106.52,7714.0
2021-07-13 14:35:00,106.53,106.53,106.43,106.48,6251.0,106.53,106.53,106.43,106.48,6251.0
2021-07-13 14:40:00,106.46,106.47,106.36,106.4,6069.0,106.46,106.47,106.36,106.4,6069.0
2021-07-13 14:45:00,106.4,106.51,106.36,106.51,8167.0,106.4,106.51,106.36,106.51,8167.0
2021-07-13 14:50:00,106.53,106.59,106.51,106.57,6755.0,106.53,106.59,106.51,106.57,6755.0
2021-07-13 14:55:00,106.56,106.69,106.55,106.69,5438.0,106.56,106.69,106.55,106.69,5438.0
2021-07-13 15:00:00,106.67,106.67,106.62,106.64,6403.0,106.67,106.67,106.62,106.64,6403.0
2021-07-13 15:05:00,106.63,106.67,106.6,106.63,6732.0,106.63,106.67,106.6,106.63,6732.0
2021-07-13 15:10:00,106.63,106.65,106.55,106.63,7143.0,106.63,106.65,106.55,106.63,7143.0
2021-07-13 15:15:00,106.62,106.68,106.6,106.67,7771.0,106.62,106.68,106.6,106.67,7771.0
2021-07-13 15:20:00,106.66,106.66,106.58,106.6,8867.0,106.66,106.66,106.58,106.6,8867.0
2021-07-13 15:25:00,106.61,106.7,106.6,106.62,11341.0,106.61,106.7,106.6,106.62,11341.0
2021-07-13 15:30:00,106.62,106.71,106.6,106.71,14872.0,106.62,106.71,106.6,106.71,14872.0
2021-07-13 15:35:00,106.68,106.84,106.65,106.84,9500.0,106.68,106.84,106.65,106.84,9500.0
2021-07-13 15:40:00,106.84,106.94,106.79,106.87,20151.0,106.84,106.94,106.79,106.87,20151.0
2021-07-13 15:45:00,106.87,106.87,106.67,106.73,17193.0,106.87,106.87,106.67,106.73,17193.0
2021-07-13 15:50:00,106.67,106.83,106.67,106.82,30253.0,106.67,106.83,106.67,106.82,30253.0
2021-07-13 15:55:00,106.82,106.82,106.63,106.73,80990.0,106.82,106.82,106.63,106.73,80990.0
2021-07-14 09:30:00,106.85,107.03,106.73,106.84,54290.0,106.85,107.03,106.73,106.84,54290.0
2021-07-14 09:35:00,106.84,106.97,106.63,106.84,14007.0,106.84,106.97,106.63,106.84,14007.0
2021-07-14 09:40:00,106.86,106.95,106.73,106.91,24311.0,106.86,106.95,106.73,106.91,24311.0
2021-07-14 09:45:00,106.88,107.07,106.84,107.05,27375.0,106.88,107.07,106.84,107.05,27375.0
2021-07-14 09:50:00,107.08,107.32,107.05,107.14,24120.0,107.08,107.32,107.05,107.14,24120.0
2021-07-14 09:55:00,107.13,107.18,106.87,106.88,24969.0,107.13,107.18,106.87,106.88,24969.0
2021-07-14 10:00:00,106.93,107.5,106.93,107.5,22930.0,106.93,107.5,106.93,107.5,22930.0
2021-07-14 10:05:00,107.43,107.49,107.27,107.39,12727.0,107.43,107.49,107.27,107.39,12727.0
2021-07-14 10:10:00,107.38,107.38,107.09,107.17,27900.0,107.38,107.38,107.09,107.17,27900.0
2021-07-14 10:15:00,107.18,107.39,107.15,107.36,13450.0,107.18,107.39,107.15,107.36,13450.0
2021-07-14 10:20:00,107.37,107.37,107.21,107.28,22081.0,107.37,107.37,107.21,107.28,22081.0
2021-07-14 10:25:00,107.28,107.29,107.1,107.21,18980.0,107.28,107.29,107.1,107.21,18980.0
2021-07-14 10:30:00,107.22,107.35,107.18,107.35,21421.0,107.22,107.35,107.18,107.35,21421.0
2021-07-14 10:35:00,107.3,107.48,107.26,107.48,9968.0,107.3,107.48,107.26,107.48,9968.0
2021-07-14 10:40:00,107.48,107.55,107.43,107.48,20366.0,107.48,107.55,107.43,107.48,20366.0
2021-07-14 10:45:00,107.51,107.54,107.43,107.51,13779.0,107.51,107.54,107.43,107.51,13779.0
2021-07-14 10:50:00,107.52,107.54,107.41,107.46,18058.0,107.52,107.54,107.41,107.46,18058.0
2021-07-14 10:55:00,107.44,107.46,107.36,107.4,21283.0,107.44,107.46,107.36,107.4,21283.0
2021-07-14 11:00:00,107.38,107.38,107.16,107.21,9704.0,107.38,107.38,107.16,107.21,9704.0
2021-07-14 11:05:00,107.22,107.24,107.14,107.2,11004.0,107.22,107.24,107.14,107.2,11004.0
2021-07-14 11:10:00,107.2,107.22,106.94,106.95,11389.0,107.2,107.22,106.94,106.95,11389.0
2021-07-14 11:15:00,106.94,106.97,106.63,106.72,26742.0,106.94,106.97,106.63,106.72,26742.0
2021-07-14 11:20:00,106.69,106.94,106.68,106.9,15609.0,106.69,106.94,106.68,106.9,15609.0
2021-07-14 11:25:00,106.92,106.94,106.7,106.77,14882.0,106.92,106.94,106.7,106.77,14882.0
2021-07-14 11:30:00,106.75,106.95,106.72,106.94,10541.0,106.75,106.95,106.72,106.94,10541.0
2021-07-14 11:35:00,106.95,107.04,106.89,106.93,6801.0,106.95,107.04,106.89,106.93,6801.0
2021-07-14 11:40:00,106.97,106.99,106.81,106.96,6920.0,106.97,106.99,106.81,106.96,6920.0
2021-07-14 11:45:00,107.0,107.0,106.8,106.93,9231.0,107.0,107.0,106.8,106.93,9231.0
2021-07-14 11:50:00,106.94,107.08,106.93,107.04,6430.0,106.94,107.08,106.93,107.04,6430.0
2021-07-14 11:55:00,107.07,107.15,106.97,107.0,10393.0,107.07,107.15,106.97,107.0,10393.0
2021-07-14 12:00:00,107.04,107.16,107.03,107.1,4665.0,107.04,107.16,107.03,107.1,4665.0
2021-07-14 12:05:00,107.11,107.2,107.09,107.15,4178.0,107.11,107.2,107.09,107.15,4178.0
2021-07-14 12:10:00,107.13,107.17,107.08,107.11,5885.0,107.13,107.17,107.08,107.11,5885.0
2021-07-14 12:15:00,107.12,107.13,107.02,107.06,7635.0,107.12,107.13,107.02,107.06,7635.0
2021-07-14 12:20:00,107.1,107.2,107.1,107.19,5624.0,107.1,107.2,107.1,107.19,5624.0
2021-07-14 12:25:00,107.2,107.23,107.13,107.19,11082.0,107.2,107.23,107.13,107.19,11082.0
2021-07-14 12:30:00,107.16,107.24,107.16,107.23,6007.0,107.16,107.24,107.16,107.23,6007.0
2021-07-14 12:35:00,107.25,107.26,107.13,107.13,7296.0,107.25,107.26,107.13,107.13,7296.0
2021-07-14 12:40:00,107.12,107.22,107.12,107.18,6351.0,107.12,107.22,107.12,107.18,6351.0
2021-07-14 12:45:00,107.18,107.18,107.09,107.09,6416.0,107.18,107.18,107.09,107.09,6416.0
2021-07-14 12:50:00,107.09,107.09,107.02,107.03,7194.0,107.09,107.09,107.02,107.03,7194.0
2021-07-14 12:55:00,107.02,107.04,106.91,106.96,10629.0,107.02,107.04,106.91,106.96,10629.0
2021-07-14 13:00:00,106.93,106.99,106.88,106.91,6605.0,106.93,106.99,106.88,106.91,6605.0
2021-07-14 13:05:00,106.9,106.96,106.85,106.85,7321.0,106.9,106.96,106.85,106.85,7321.0
2021-07-14 13:10:00,106.84,106.86,106.75,106.78,10020.0,106.84,106.86,106.75,106.78,10020.0
2021-07-14 13:15:00,106.76,106.82,106.74,106.82,5370.0,106.76,106.82,106.74,106.82,5370.0
2021-07-14 13:20:00,106.84,106.89,106.77,106.8,7368.0,106.84,106.89,106.77,106.8,7368.0
2021-07-14 13:25:00,106.83,106.83,106.71,106.71,8343.0,106.83,106.83,106.71,106.71,8343.0
2021-07-14 13:30:00,106.71,106.86,106.68,106.85,17005.0,106.71,106.86,106.68,106.85,17005.0
2021-07-14 13:35:00,106.88,106.9,106.78,106.87,7132.0,106.88,106.9,106.78,106.87,7132.0
2021-07-14 13:40:00,106.88,106.93,106.85,106.89,6524.0,106.88,106.93,106.85,106.89,6524.0
2021-07-14 13:45:00,106.89,106.93,106.81,106.85,11615.0,106.89,106.93,106.81,106.85,11615.0
2021-07-14 13:50:00,106.84,106.84,106.77,106.81,5746.0,106.84,106.84,106.77,106.81,5746.0
2021-07-14 13:55:00,106.83,106.91,106.78,106.87,8463.0,106.83,106.91,106.78,106.87,8463.0
2021-07-14 14:00:00,106.87,106.99,106.86,106.96,9972.0,106.87,106.99,106.86,106.96,9972.0
2021-07-14 14:05:00,106.95,107.03,106.92,107.02,4979.0,106.95,107.03,106.92,107.02,4979.0
2021-07-14 14:10:00,107.0,107.09,106.93,107.06,10538.0,107.0,107.09,106.93,107.06,10538.0
2021-07-14 14:15:00,107.07,107.11,107.02,107.02,8106.0,107.07,107.11,107.02,107.02,8106.0
2021-07-14 14:20:00,107.02,107.03,106.97,106.97,7038.0,107.02,107.03,106.97,106.97,7038.0
2021-07-14 14:25:00,107.0,107.02,106.95,106.95,6931.0,107.0,107.02,106.95,106.95,6931.0
2021-07-14 14:30:00,106.96,107.02,106.93,106.95,7580.0,106.96,107.02,106.93,106.95,7580.0
2021-07-14 14:35:00,106.95,107.01,106.85,106.87,11063.0,106.95,107.01,106.85,106.87,11063.0
2021-07-14 14:40:00,106.87,106.9,106.8,106.87,7738.0,106.87,106.9,106.8,106.87,7738.0
2021-07-14 14:45:00,106.87,106.91,106.79,106.8,11672.0,106.87,106.91,106.79,106.8,11672.0
2021-07-14 14:50:00,106.81,106.88,106.78,106.78,9858.0,106.81,106.88,106.78,106.78,9858.0
2021-07-14 14:55:00,106.8,106.94,106.8,106.9,8309.0,106.8,106.94,106.8,106.9,8309.0
2021-07-14 15:00:00,106.88,106.9,106.81,106.83,15585.0,106.88,106.9,106.81,106.83,15585.0
2021-07-14 15:05:00,106.84,106.88,106.81,106.86,13641.0,106.84,106.88,106.81,106.86,13641.0
2021-07-14 15:10:00,106.87,106.89,106.7,106.71,13311.0,106.87,106.89,106.7,106.71,13311.0
2021-07-14 15:15:00,106.7,106.74,106.63,106.63,9190.0,106.7,106.74,106.63,106.63,9190.0
2021-07-14 15:20:00,106.64,106.67,106.6,106.62,13065.0,106.64,106.67,106.6,106.62,13065.0
2021-07-14 15:25:00,106.62,106.62,106.54,106.54,14220.0,106.62,106.62,106.54,106.54,14220.0
2021-07-14 15:30:00,106.54,106.7,106.52,106.69,16968.0,106.54,106.7,106.52,106.69,16968.0
2021-07-14 15:35:00,106.7,106.76,106.68,106.7,17851.0,106.7,106.76,106.68,106.7,17851.0
2021-07-14 15:40:00,106.7,106.71,106.62,106.63,18865.0,106.7,106.71,106.62,106.63,18865.0
2021-07-14 15:45:00,106.63,106.79,106.63,106.75,24588.0,106.63,106.79,106.63,106.75,24588.0
2021-07-14 15:50:00,106.74,106.87,106.65,106.81,40562.0,106.74,106.87,106.65,106.81,40562.0
2021-07-14 15:55:00,106.81,106.83,106.72,106.8,112342.0,106.81,106.83,106.72,106.8,112342.0
2021-07-15 09:30:00,106.57,106.83,106.34,106.54,50237.0,106.57,106.83,106.34,106.54,50237.0
2021-07-15 09:35:00,106.33,106.47,106.03,106.03,7708.0,106.33,106.47,106.03,106.03,7708.0
2021-07-15 09:40:00,105.96,106.17,105.65,105.77,13755.0,105.96,106.17,105.65,105.77,13755.0
2021-07-15 09:45:00,105.76,106.21,105.7,106.13,12736.0,105.76,106.21,105.7,106.13,12736.0
2021-07-15 09:50:00,106.12,106.14,105.45,105.45,12250.0,106.12,106.14,105.45,105.45,12250.0
2021-07-15 09:55:00,105.48,105.88,105.48,105.85,15900.0,105.48,105.88,105.48,105.85,15900.0
2021-07-15 10:00:00,105.86,106.17,105.81,105.91,17569.0,105.86,106.17,105.81,105.91,17569.0
2021-07-15 10:05:00,105.91,105.96,105.82,105.86,6420.0,105.91,105.96,105.82,105.86,6420.0
2021-07-15 10:10:00,105.9,105.92,105.64,105.72,9554.0,105.9,105.92,105.64,105.72,9554.0
2021-07-15 10:15:00,105.74,105.87,105.68,105.72,8322.0,105.74,105.87,105.68,105.72,8322.0
2021-07-15 10:20:00,105.71,106.06,105.71,105.97,11922.0,105.71,106.06,105.71,105.97,11922.0
2021-07-15 10:25:00,105.96,105.96,105.67,105.8,14006.0,105.96,105.96,105.67,105.8,14006.0
2021-07-15 10:30:00,105.8,106.12,105.8,106.11,10147.0,105.8,106.12,105.8,106.11,10147.0
2021-07-15 10:35:00,106.06,106.2,106.0,106.2,10391.0,106.06,106.2,106.0,106.2,10391.0
2021-07-15 10:40:00,106.19,106.2,105.99,106.03,12653.0,106.19,106.2,105.99,106.03,12653.0
2021-07-15 10:45:00,106.02,106.02,105.84,105.87,10895.0,106.02,106.02,105.84,105.87,10895.0
2021-07-15 10:50:00,105.83,106.05,105.77,105.77,16442.0,105.83,106.05,105.77,105.77,16442.0
2021-07-15 10:55:00,105.8,105.83,105.66,105.68,13668.0,105.8,105.83,105.66,105.68,13668.0
2021-07-15 11:00:00,105.67,105.73,105.64,105.66,15251.0,105.67,105.73,105.64,105.66,15251.0
2021-07-15 11:05:00,105.64,106.01,105.64,105.98,19396.0,105.64,106.01,105.64,105.98,19396.0
2021-07-15 11:10:00,106.01,106.17,105.95,106.1,13438.0,106.01,106.17,105.95,106.1,13438.0
2021-07-15 11:15:00,106.11,106.19,106.07,106.08,12487.0,106.11,106.19,106.07,106.08,12487.0
2021-07-15 11:20:00,106.1,106.33,106.06,106.3,13790.0,106.1,106.33,106.06,106.3,13790.0
2021-07-15 11:25:00,106.27,106.42,106.27,106.35,12529.0,106.27,106.42,106.27,106.35,12529.0
2021-07-15 11:30:00,106.34,106.43,106.33,106.42,10055.0,106.34,106.43,106.33,106.42,10055.0
2021-07-15 11:35:00,106.42,106.42,106.32,106.34,12031.0,106.42,106.42,106.32,106.34,12031.0
2021-07-15 11:40:00,106.32,106.33,106.24,106.27,6670.0,106.32,106.33,106.24,106.27,6670.0
2021-07-15 11:45:00,106.27,106.29,106.11,106.11,7412.0,106.27,106.29,106.11,106.11,7412.0
2021-07-15 11:50:00,106.13,106.16,106.07,106.08,10633.0,106.13,106.16,106.07,106.08,10633.0
2021-07-15 11:55:00,106.09,106.24,106.09,106.22,44884.0,106.09,106.24,106.09,106.22,44884.0
2021-07-15 12:00:00,106.22,106.24,106.07,106.19,24237.0,106.22,106.24,106.07,106.19,24237.0
2021-07-15 12:05:00,106.19,106.26,106.13,106.18,20054.0,106.19,106.26,106.13,106.18,20054.0
2021-07-15 12:10:00,106.2,106.37,106.17,106.35,11148.0,106.2,106.37,106.17,106.35,11148.0
2021-07-15 12:15:00,106.34,106.34,106.28,106.33,7141.0,106.34,106.34,106.28,106.33,7141.0
2021-07-15 12:20:00,106.29,106.37,106.27,106.31,8932.0,106.29,106.37,106.27,106.31,8932.0
2021-07-15 12:25:00,106.32,106.33,106.26,106.26,10002.0,106.32,106.33,106.26,106.26,10002.0
2021-07-15 12:30:00,106.24,106.25,106.17,106.2,25463.0,106.24,106.25,106.17,106.2,25463.0
2021-07-15 12:35:00,106.2,106.39,106.2,106.31,11305.0,106.2,106.39,106.2,106.31,11305.0
2021-07-15 12:40:00,106.28,106.3,106.21,106.23,7383.0,106.28,106.3,106.21,106.23,7383.0
2021-07-15 12:45:00,106.25,106.37,106.23,106.36,18040.0,106.25,106.37,106.23,106.36,18040.0
2021-07-15 12:50:00,106.38,106.43,106.34,106.42,16234.0,106.38,106.43,106.34,106.42,16234.0
2021-07-15 12:55:00,106.43,106.44,106.37,106.43,8118.0,106.43,106.44,106.37,106.43,8118.0
2021-07-15 13:00:00,106.42,106.45,106.32,106.39,10208.0,106.42,106.45,106.32,106.39,10208.0
2021-07-15 13:05:00,106.36,106.42,106.34,106.4,7267.0,106.36,106.42,106.34,106.4,7267.0
2021-07-15 13:10:00,106.4,106.44,106.33,106.36,9585.0,106.4,106.44,106.33,106.36,9585.0
2021-07-15 13:15:00,106.39,106.45,106.3,106.34,10238.0,106.39,106.45,106.3,106.34,10238.0
2021-07-15 13:20:00,106.33,106.42,106.32,106.38,8080.0,106.33,106.42,106.32,106.38,8080.0
2021-07-15 13:25:00,106.38,106.41,106.31,106.38,8667.0,106.38,106.41,106.31,106.38,8667.0
2021-07-15 13:30:00,106.37,106.39,106.29,106.32,16209.0,106.37,106.39,106.29,106.32,16209.0
2021-07-15 13:35:00,106.31,106.43,106.29,106.38,32429.0,106.31,106.43,106.29,106.38,32429.0
2021-07-15 13:40:00,106.38,106.41,106.32,106.33,14953.0,106.38,106.41,106.32,106.33,14953.0
2021-07-15 13:45:00,106.33,106.37,106.27,106.34,11582.0,106.33,106.37,106.27,106.34,11582.0
2021-07-15 13:50:00,106.34,106.38,106.32,106.33,9456.0,106.34,106.38,106.32,106.33,9456.0
2021-07-15 13:55:00,106.31,106.33,106.21,106.25,7644.0,106.31,106.33,106.21,106.25,7644.0
2021-07-15 14:00:00,106.26,106.41,106.25,106.41,7260.0,106.26,106.41,106.25,106.41,7260.0
2021-07-15 14:05:00,106.44,106.48,106.41,106.45,8410.0,106.44,106.48,106.41,106.45,8410.0
2021-07-15 14:10:00,106.44,106.5,106.43,106.47,7194.0,106.44,106.5,106.43,106.47,7194.0
2021-07-15 14:15:00,106.46,106.55,106.45,106.53,12702.0,106.46,106.55,106.45,106.53,12702.0
2021-07-15 14:20:00,106.53,106.58,106.51,106.55,8809.0,106.53,106.58,106.51,106.55,8809.0
2021-07-15 14:25:00,106.55,106.62,106.54,106.6,8342.0,106.55,106.62,106.54,106.6,8342.0
2021-07-15 14:30:00,106.6,106.61,106.52,106.53,7506.0,106.6,106.61,106.52,106.53,7506.0
2021-07-15 14:35:00,106.54,106.54,106.48,106.49,5613.0,106.54,106.54,106.48,106.49,5613.0
2021-07-15 14:40:00,106.46,106.47,106.42,106.43,7128.0,106.46,106.47,106.42,106.43,7128.0
2021-07-15 14:45:00,106.43,106.43,106.31,106.42,10713.0,106.43,106.43,106.31,106.42,10713.0
2021-07-15 14:50:00,106.41,106.5,106.39,106.5,12777.0,106.41,106.5,106.39,106.5,12777.0
2021-07-15 14:55:00,106.5,106.63,106.5,106.63,12981.0,106.5,106.63,106.5,106.63,12981.0
2021-07-15 15:00:00,106.65,106.7,106.65,106.66,9948.0,106.65,106.7,106.65,106.66,9948.0
2021-07-15 15:05:00,106.67,106.67,106.57,106.58,6447.0,106.67,106.67,106.57,106.58,6447.0
2021-07-15 15:10:00,106.56,106.58,106.49,106.52,9161.0,106.56,106.58,106.49,106.52,9161.0
2021-07-15 15:15:00,106.53,106.58,106.49,106.52,14033.0,106.53,106.58,106.49,106.52,14033.0
2021-07-15 15:20:00,106.51,106.58,106.51,106.56,11251.0,106.51,106.58,106.51,106.56,11251.0
2021-07-15 15:25:00,106.58,106.67,106.58,106.65,11894.0,106.58,106.67,106.58,106.65,11894.0
2021-07-15 15:30:00,106.66,106.75,106.56,106.75,26020.0,106.66,106.75,106.56,106.75,26020.0
2021-07-15 15:35:00,106.78,106.79,106.74,106.75,24237.0,106.78,106.79,106.74,106.75,24237.0
2021-07-15 15:40:00,106.75,106.81,106.73,106.77,37007.0,106.75,106.81,106.73,106.77,37007.0
2021-07-15 15:45:00,106.77,106.79,106.74,106.77,53196.0,106.77,106.79,106.74,106.77,53196.0
2021-07-15 15:50:00,106.78,106.78,106.48,106.55,72595.0,106.78,106.78,106.48,106.55,72595.0
2021-07-15 15:55:00,106.54,106.55,106.32,106.35,259836.0,106.54,106.55,106.32,106.35,259836.0
2021-07-16 09:30:00,106.93,106.97,106.61,106.8,98471.0,106.93,106.97,106.61,106.8,98471.0
2021-07-16 09:35:00,106.81,106.85,106.42,106.43,5615.0,106.81,106.85,106.42,106.43,5615.0
2021-07-16 09:40:00,106.4,106.62,106.14,106.62,12703.0,106.4,106.62,106.14,106.62,12703.0
2021-07-16 09:45:00,106.49,106.54,106.2,106.2,5853.0,106.49,106.54,106.2,106.2,5853.0
2021-07-16 09:50:00,106.21,106.48,106.21,106.48,7792.0,106.21,106.48,106.21,106.48,7792.0
2021-07-16 09:55:00,106.48,106.73,106.48,106.71,13886.0,106.48,106.73,106.48,106.71,13886.0
2021-07-16 10:00:00,106.67,107.11,106.67,107.11,17729.0,106.67,107.11,106.67,107.11,17729.0
2021-07-16 10:05:00,107.14,107.3,107.14,107.21,24082.0,107.14,107.3,107.14,107.21,24082.0
2021-07-16 10:10:00,107.22,107.22,106.84,106.85,16307.0,107.22,107.22,106.84,106.85,16307.0
2021-07-16 10:15:00,106.82,107.17,106.81,107.17,10268.0,106.82,107.17,106.81,107.17,10268.0
2021-07-16 10:20:00,107.12,107.19,106.82,106.94,18936.0,107.12,107.19,106.82,106.94,18936.0
2021-07-16 10:25:00,106.9,107.23,106.87,107.06,15766.0,106.9,107.23,106.87,107.06,15766.0
2021-07-16 10:30:00,107.02,107.23,106.96,107.02,11116.0,107.02,107.23,106.96,107.02,11116.0
2021-07-16 10:35:00,107.02,107.16,106.96,107.11,13885.0,107.02,107.16,106.96,107.11,13885.0
2021-07-16 10:40:00,107.15,107.32,107.08,107.21,24858.0,107.15,107.32,107.08,107.21,24858.0
2021-07-16 10:45:00,107.2,107.22,107.1,107.15,13831.0,107.2,107.22,107.1,107.15,13831.0
2021-07-16 10:50:00,107.22,107.27,107.19,107.25,23062.0,107.22,107.27,107.19,107.25,23062.0
2021-07-16 10:55:00,107.24,107.26,106.9,106.91,17324.0,107.24,107.26,106.9,106.91,17324.0
2021-07-16 11:00:00,106.89,106.96,106.77,106.81,24527.0,106.89,106.96,106.77,106.81,24527.0
2021-07-16 11:05:00,106.8,106.95,106.79,106.95,9192.0,106.8,106.95,106.79,106.95,9192.0
2021-07-16 11:10:00,106.94,106.94,106.82,106.87,10091.0,106.94,106.94,106.82,106.87,10091.0
2021-07-16 11:15:00,106.88,107.01,106.82,106.98,14293.0,106.88,107.01,106.82,106.98,14293.0
2021-07-16 11:20:00,106.98,107.16,106.94,107.06,15958.0,106.98,107.16,106.94,107.06,15958.0
2021-07-16 11:25:00,107.06,107.09,106.87,106.92,73193.0,107.06,107.09,106.87,106.92,73193.0
2021-07-16 11:30:00,106.91,107.0,106.72,106.77,154565.0,106.91,107.0,106.72,106.77,154565.0
2021-07-16 11:35:00,106.8,106.91,106.79,106.8,8346.0,106.8,106.91,106.79,106.8,8346.0
2021-07-16 11:40:00,106.8,106.82,106.68,106.69,10833.0,106.8,106.82,106.68,106.69,10833.0
2021-07-16 11:45:00,106.68,106.83,106.65,106.79,12926.0,106.68,106.83,106.65,106.79,12926.0
2021-07-16 11:50:00,106.79,106.85,106.72,106.85,7098.0,106.79,106.85,106.72,106.85,7098.0
2021-07-16 11:55:00,106.83,107.02,106.83,106.99,6340.0,106.83,107.02,106.83,106.99,6340.0
2021-07-16 12:00:00,107.02,107.21,107.02,107.19,7667.0,107.02,107.21,107.02,107.19,7667.0
2021-07-16 12:05:00,107.2,107.38,107.2,107.37,10328.0,107.2,107.38,107.2,107.37,10328.0
2021-07-16 12:10:00,107.36,107.44,107.32,107.44,11924.0,107.36,107.44,107.32,107.44,11924.0
2021-07-16 12:15:00,107.45,107.46,107.4,107.41,12799.0,107.45,107.46,107.4,107.41,12799.0
2021-07-16 12:20:00,107.41,107.45,107.36,107.37,10947.0,107.41,107.45,107.36,107.37,10947.0
2021-07-16 12:25:00,107.37,107.4,107.25,107.25,10449.0,107.37,107.4,107.25,107.25,10449.0
2021-07-16 12:30:00,107.26,107.41,107.22,107.36,10839.0,107.26,107.41,107.22,107.36,10839.0
2021-07-16 12:35:00,107.36,107.38,107.26,107.29,8593.0,107.36,107.38,107.26,107.29,8593.0
2021-07-16 12:40:00,107.29,107.34,107.25,107.26,17093.0,107.29,107.34,107.25,107.26,17093.0
2021-07-16 12:45:00,107.25,107.26,107.18,107.19,11004.0,107.25,107.26,107.18,107.19,11004.0
2021-07-16 12:50:00,107.19,107.24,107.15,107.18,14197.0,107.19,107.24,107.15,107.18,14197.0
2021-07-16 12:55:00,107.23,107.24,107.07,107.09,31599.0,107.23,107.24,107.07,107.09,31599.0
2021-07-16 13:00:00,107.08,107.12,107.01,107.1,10485.0,107.08,107.12,107.01,107.1,10485.0
2021-07-16 13:05:00,107.11,107.18,107.08,107.18,7839.0,107.11,107.18,107.08,107.18,7839.0
2021-07-16 13:10:00,107.17,107.17,107.04,107.14,23009.0,107.17,107.17,107.04,107.14,23009.0
2021-07-16 13:15:00,107.15,107.16,107.07,107.12,20725.0,107.15,107.16,107.07,107.12,20725.0
2021-07-16 13:20:00,107.13,107.13,107.07,107.09,13545.0,107.13,107.13,107.07,107.09,13545.0
2021-07-16 13:25:00,107.1,107.13,107.08,107.11,6671.0,107.1,107.13,107.08,107.11,6671.0
2021-07-16 13:30:00,107.11,107.16,107.06,107.09,8243.0,107.11,107.16,107.06,107.09,8243.0
2021-07-16 13:35:00,107.09,107.17,107.09,107.15,7101.0,107.09,107.17,107.09,107.15,7101.0
2021-07-16 13:40:00,107.16,107.16,107.08,107.13,10037.0,107.16,107.16,107.08,107.13,10037.0
2021-07-16 13:45:00,107.13,107.18,107.08,107.09,22417.0,107.13,107.18,107.08,107.09,22417.0
2021-07-16 13:50:00,107.1,107.19,107.1,107.17,8590.0,107.1,107.19,107.1,107.17,8590.0
2021-07-16 13:55:00,107.17,107.17,107.1,107.1,12176.0,107.17,107.17,107.1,107.1,12176.0
2021-07-16 14:00:00,107.1,107.1,106.94,106.98,24628.0,107.1,107.1,106.94,106.98,24628.0
2021-07-16 14:05:00,106.97,106.97,106.74,106.74,27743.0,106.97,106.97,106.74,106.74,27743.0
2021-07-16 14:10:00,106.75,106.9,106.74,106.9,25977.0,106.75,106.9,106.74,106.9,25977.0
2021-07-16 14:15:00,106.89,107.08,106.87,107.07,8303.0,106.89,107.08,106.87,107.07,8303.0
2021-07-16 14:20:00,107.07,107.14,107.06,107.11,11863.0,107.07,107.14,107.06,107.11,11863.0
2021-07-16 14:25:00,107.12,107.19,107.04,107.06,14598.0,107.12,107.19,107.04,107.06,14598.0
2021-07-16 14:30:00,107.07,107.15,107.0,107.04,13921.0,107.07,107.15,107.0,107.04,13921.0
2021-07-16 14:35:00,107.04,107.1,107.0,107.08,8878.0,107.04,107.1,107.0,107.08,8878.0
2021-07-16 14:40:00,107.07,107.1,106.99,107.0,57202.0,107.07,107.1,106.99,107.0,57202.0
2021-07-16 14:45:00,106.99,107.07,106.92,106.97,113716.0,106.99,107.07,106.92,106.97,113716.0
2021-07-16 14:50:00,106.96,107.07,106.88,106.9,22761.0,106.96,107.07,106.88,106.9,22761.0
2021-07-16 14:55:00,106.9,106.94,106.83,106.87,21212.0,106.9,106.94,106.83,106.87,21212.0
2021-07-16 15:00:00,106.85,106.86,106.67,106.69,19176.0,106.85,106.86,106.67,106.69,19176.0
2021-07-16 15:05:00,106.7,106.81,106.68,106.77,19326.0,106.7,106.81,106.68,106.77,19326.0
2021-07-16 15:10:00,106.82,106.85,106.74,106.83,11800.0,106.82,106.85,106.74,106.83,11800.0
2021-07-16 15:15:00,106.81,106.92,106.79,106.91,12550.0,106.81,106.92,106.79,106.91,12550.0
2021-07-16 15:20:00,106.9,107.0,106.87,107.0,17807.0,106.9,107.0,106.87,107.0,17807.0
2021-07-16 15:25:00,106.99,107.14,106.99,107.09,21728.0,106.99,107.14,106.99,107.09,21728.0
2021-07-16 15:30:00,107.09,107.2,107.05,107.14,24328.0,107.09,107.2,107.05,107.14,24328.0
2021-07-16 15:35:00,107.15,107.15,106.93,106.98,36057.0,107.15,107.15,106.93,106.98,36057.0
2021-07-16 15:40:00,107.0,107.03,106.81,106.81,61971.0,107.0,107.03,106.81,106.81,61971.0
2021-07-16 15:45:00,106.81,106.82,106.68,106.75,65509.0,106.81,106.82,106.68,106.75,65509.0
2021-07-16 15:50:00,106.73,106.92,106.73,106.84,92067.0,106.73,106.92,106.73,106.84,92067.0
2021-07-16 15:55:00,106.84,106.96,106.76,106.93,287848.0,106.84,106.96,106.76,106.93,287848.0
2021-07-19 09:30:00,106.1,106.1,105.19,105.59,73402.0,106.1,106.1,105.19,105.59,73402.0
2021-07-19 09:35:00,105.65,105.91,105.56,105.89,13131.0,105.65,105.91,105.56,105.89,13131.0
2021-07-19 09:40:00,105.93,106.07,105.68,105.96,26962.0,105.93,106.07,105.68,105.96,26962.0
2021-07-19 09:45:00,105.95,106.01,105.36,105.47,13223.0,105.95,106.01,105.36,105.47,13223.0
2021-07-19 09:50:00,105.49,105.58,105.18,105.31,19673.0,105.49,105.58,105.18,105.31,19673.0
2021-07-19 09:55:00,105.25,105.52,105.23,105.48,12151.0,105.25,105.52,105.23,105.48,12151.0
2021-07-19 10:00:00,105.36,105.49,105.18,105.49,12580.0,105.36,105.49,105.18,105.49,12580.0
2021-07-19 10:05:00,105.45,105.53,105.12,105.12,12302.0,105.45,105.53,105.12,105.12,12302.0
2021-07-19 10:10:00,105.12,105.16,104.89,104.98,22119.0,105.12,105.16,104.89,104.98,22119.0
2021-07-19 10:15:00,104.91,104.95,104.53,104.72,19964.0,104.91,104.95,104.53,104.72,19964.0
2021-07-19 10:20:00,104.69,104.82,104.64,104.71,15141.0,104.69,104.82,104.64,104.71,15141.0
2021-07-19 10:25:00,104.69,104.86,104.61,104.83,16220.0,104.69,104.86,104.61,104.83,16220.0
2021-07-19 10:30:00,104.77,104.78,104.5,104.59,13372.0,104.77,104.78,104.5,104.59,13372.0
2021-07-19 10:35:00,104.61,104.62,104.27,104.4,20035.0,104.61,104.62,104.27,104.4,20035.0
2021-07-19 10:40:00,104.5,104.61,104.47,104.56,12684.0,104.5,104.61,104.47,104.56,12684.0
2021-07-19 10:45:00,104.5,104.5,104.25,104.45,314343.0,104.5,104.5,104.25,104.45,314343.0
2021-07-19 10:50:00,104.49,104.52,104.37,104.4,15854.0,104.49,104.52,104.37,104.4,15854.0
2021-07-19 10:55:00,104.41,104.62,104.21,104.61,72163.0,104.41,104.62,104.21,104.61,72163.0
2021-07-19 11:00:00,104.63,104.69,104.4,104.65,54119.0,104.63,104.69,104.4,104.65,54119.0
2021-07-19 11:05:00,104.67,104.79,104.67,104.79,17013.0,104.67,104.79,104.67,104.79,17013.0
2021-07-19 11:10:00,104.77,104.79,104.6,104.6,31293.0,104.77,104.79,104.6,104.6,31293.0
2021-07-19 11:15:00,104.6,104.64,104.46,104.46,34957.0,104.6,104.64,104.46,104.46,34957.0
2021-07-19 11:20:00,104.48,104.57,104.41,104.45,14854.0,104.48,104.57,104.41,104.45,14854.0
2021-07-19 11:25:00,104.41,104.52,104.3,104.48,15046.0,104.41,104.52,104.3,104.48,15046.0
2021-07-19 11:30:00,104.47,104.61,104.44,104.44,16451.0,104.47,104.61,104.44,104.44,16451.0
2021-07-19 11:35:00,104.47,104.55,104.32,104.43,14218.0,104.47,104.55,104.32,104.43,14218.0
2021-07-19 11:40:00,104.42,104.68,104.42,104.61,13027.0,104.42,104.68,104.42,104.61,13027.0
2021-07-19 11:45:00,104.61,104.82,104.61,104.76,8548.0,104.61,104.82,104.61,104.76,8548.0
2021-07-19 11:50:00,104.76,104.88,104.6,104.67,38896.0,104.76,104.88,104.6,104.67,38896.0
2021-07-19 11:55:00,104.64,104.75,104.6,104.63,29989.0,104.64,104.75,104.6,104.63,29989.0
2021-07-19 12:00:00,104.63,104.64,104.29,104.29,11357.0,104.63,104.64,104.29,104.29,11357.0
2021-07-19 12:05:00,104.3,104.4,104.28,104.29,8625.0,104.3,104.4,104.28,104.29,8625.0
2021-07-19 12:10:00,104.3,104.32,104.21,104.24,13303.0,104.3,104.32,104.21,104.24,13303.0
2021-07-19 12:15:00,104.22,104.27,104.2,104.23,11265.0,104.22,104.27,104.2,104.23,11265.0
2021-07-19 12:20:00,104.21,104.22,104.1,104.14,11986.0,104.21,104.22,104.1,104.14,11986.0
2021-07-19 12:25:00,104.14,104.2,103.82,103.83,20606.0,104.14,104.2,103.82,103.83,20606.0
2021-07-19 12:30:00,103.82,103.87,103.56,103.59,24025.0,103.82,103.87,103.56,103.59,24025.0
2021-07-19 12:35:00,103.61,103.63,103.39,103.4,23662.0,103.61,103.63,103.39,103.4,23662.0
2021-07-19 12:40:00,103.41,103.46,103.2,103.2,15451.0,103.41,103.46,103.2,103.2,15451.0
2021-07-19 12:45:00,103.23,103.26,103.16,103.21,28927.0,103.23,103.26,103.16,103.21,28927.0
2021-07-19 12:50:00,103.18,103.23,103.09,103.14,26902.0,103.18,103.23,103.09,103.14,26902.0
2021-07-19 12:55:00,103.12,103.12,102.94,103.05,48622.0,103.12,103.12,102.94,103.05,48622.0
2021-07-19 13:00:00,103.02,103.12,102.92,102.92,19386.0,103.02,103.12,102.92,102.92,19386.0
2021-07-19 13:05:00,102.91,102.98,102.78,102.97,20116.0,102.91,102.98,102.78,102.97,20116.0
2021-07-19 13:10:00,102.96,102.96,102.72,102.73,20977.0,102.96,102.96,102.72,102.73,20977.0
2021-07-19 13:15:00,102.73,103.17,102.73,103.04,153775.0,102.73,103.17,102.73,103.04,153775.0
2021-07-19 13:20:00,103.03,103.18,102.97,103.11,162818.0,103.03,103.18,102.97,103.11,162818.0
2021-07-19 13:25:00,103.05,103.11,102.97,103.04,67093.0,103.05,103.11,102.97,103.04,67093.0
2021-07-19 13:30:00,103.03,103.03,102.76,102.78,62829.0,103.03,103.03,102.76,102.78,62829.0
2021-07-19 13:35:00,102.81,103.02,102.77,102.94,56529.0,102.81,103.02,102.77,102.94,56529.0
2021-07-19 13:40:00,102.93,103.11,102.93,103.02,12106.0,102.93,103.11,102.93,103.02,12106.0
2021-07-19 13:45:00,102.99,103.17,102.96,103.02,13619.0,102.99,103.17,102.96,103.02,13619.0
2021-07-19 13:50:00,103.04,103.19,102.93,103.18,16267.0,103.04,103.19,102.93,103.18,16267.0
2021-07-19 13:55:00,103.19,103.27,103.11,103.11,16929.0,103.19,103.27,103.11,103.11,16929.0
2021-07-19 14:00:00,103.12,103.28,103.11,103.23,18955.0,103.12,103.28,103.11,103.23,18955.0
2021-07-19 14:05:00,103.23,103.23,103.03,103.06,13093.0,103.23,103.23,103.03,103.06,13093.0
2021-07-19 14:10:00,103.07,103.19,103.05,103.09,14830.0,103.07,103.19,103.05,103.09,14830.0
2021-07-19 14:15:00,103.11,103.24,103.09,103.22,17276.0,103.11,103.24,103.09,103.22,17276.0
2021-07-19 14:20:00,103.22,103.32,103.18,103.27,16471.0,103.22,103.32,103.18,103.27,16471.0
2021-07-19 14:25:00,103.24,103.28,103.12,103.25,14695.0,103.24,103.28,103.12,103.25,14695.0
2021-07-19 14:30:00,103.22,103.22,103.02,103.14,18867.0,103.22,103.22,103.02,103.14,18867.0
2021-07-19 14:35:00,103.14,103.16,102.96,102.99,13873.0,103.14,103.16,102.96,102.99,13873.0
2021-07-19 14:40:00,102.97,103.1,102.91,102.91,15685.0,102.97,103.1,102.91,102.91,15685.0
2021-07-19 14:45:00,102.94,103.05,102.88,103.02,21570.0,102.94,103.05,102.88,103.02,21570.0
2021-07-19 14:50:00,103.04,103.05,102.86,102.94,28706.0,103.04,103.05,102.86,102.94,28706.0
2021-07-19 14:55:00,102.93,103.12,102.86,102.94,20988.0,102.93,103.12,102.86,102.94,20988.0
2021-07-19 15:00:00,102.92,103.19,102.89,103.18,24121.0,102.92,103.19,102.89,103.18,24121.0
2021-07-19 15:05:00,103.17,103.29,103.09,103.21,54084.0,103.17,103.29,103.09,103.21,54084.0
2021-07-19 15:10:00,103.19,103.23,103.05,103.09,38189.0,103.19,103.23,103.05,103.09,38189.0
2021-07-19 15:15:00,103.06,103.1,102.97,102.98,30935.0,103.06,103.1,102.97,102.98,30935.0
2021-07-19 15:20:00,102.98,103.06,102.93,102.93,16030.0,102.98,103.06,102.93,102.93,16030.0
2021-07-19 15:25:00,102.91,102.99,102.86,102.86,28552.0,102.91,102.99,102.86,102.86,28552.0
2021-07-19 15:30:00,102.86,103.0,102.76,102.82,44968.0,102.86,103.0,102.76,102.82,44968.0
2021-07-19 15:35:00,102.81,102.87,102.72,102.87,68181.0,102.81,102.87,102.72,102.87,68181.0
2021-07-19 15:40:00,102.86,102.99,102.75,102.75,66636.0,102.86,102.99,102.75,102.75,66636.0
2021-07-19 15:45:00,102.76,102.84,102.71,102.75,79780.0,102.76,102.84,102.71,102.75,79780.0
2021-07-19 15:50:00,102.74,102.93,102.7,102.83,130226.0,102.74,102.93,102.7,102.83,130226.0
2021-07-19 15:55:00,102.83,102.91,102.7,102.91,277065.0,102.83,102.91,102.7,102.91,277065.0
2021-07-20 09:30:00,103.36,104.01,103.21,103.93,68018.0,103.36,104.01,103.21,103.93,68018.0
2021-07-20 09:35:00,103.93,104.65,103.9,104.57,19530.0,103.93,104.65,103.9,104.57,19530.0
2021-07-20 09:40:00,104.62,104.73,104.47,104.61,29126.0,104.62,104.73,104.47,104.61,29126.0
2021-07-20 09:45:00,104.67,105.12,104.63,104.92,27844.0,104.67,105.12,104.63,104.92,27844.0
2021-07-20 09:50:00,104.93,105.07,104.77,104.81,26411.0,104.93,105.07,104.77,104.81,26411.0
2021-07-20 09:55:00,104.83,105.31,104.83,105.25,21349.0,104.83,105.31,104.83,105.25,21349.0
2021-07-20 10:00:00,105.25,105.28,104.98,105.11,36583.0,105.25,105.28,104.98,105.11,36583.0
2021-07-20 10:05:00,105.13,105.33,104.92,104.98,18403.0,105.13,105.33,104.92,104.98,18403.0
2021-07-20 10:10:00,104.96,105.12,104.86,105.12,36522.0,104.96,105.12,104.86,105.12,36522.0
2021-07-20 10:15:00,105.15,105.51,105.15,105.5,23847.0,105.15,105.51,105.15,105.5,23847.0
2021-07-20 10:20:00,105.51,105.77,105.45,105.75,19595.0,105.51,105.77,105.45,105.75,19595.0
2021-07-20 10:25:00,105.75,105.75,105.52,105.52,33291.0,105.75,105.75,105.52,105.52,33291.0
2021-07-20 10:30:00,105.56,105.57,105.35,105.39,34289.0,105.56,105.57,105.35,105.39,34289.0
2021-07-20 10:35:00,105.41,105.57,105.31,105.48,19256.0,105.41,105.57,105.31,105.48,19256.0
2021-07-20 10:40:00,105.5,105.68,105.5,105.64,12009.0,105.5,105.68,105.5,105.64,12009.0
2021-07-20 10:45:00,105.66,105.92,105.66,105.81,12795.0,105.66,105.92,105.66,105.81,12795.0
2021-07-20 10:50:00,105.8,105.85,105.72,105.74,14907.0,105.8,105.85,105.72,105.74,14907.0
2021-07-20 10:55:00,105.75,105.75,105.54,105.62,26323.0,105.75,105.75,105.54,105.62,26323.0
2021-07-20 11:00:00,105.61,105.89,105.61,105.87,15367.0,105.61,105.89,105.61,105.87,15367.0
2021-07-20 11:05:00,105.87,105.96,105.8,105.83,10018.0,105.87,105.96,105.8,105.83,10018.0
2021-07-20 11:10:00,105.82,105.96,105.82,105.93,12639.0,105.82,105.96,105.82,105.93,12639.0
2021-07-20 11:15:00,105.95,106.08,105.93,106.08,15303.0,105.95,106.08,105.93,106.08,15303.0
2021-07-20 11:20:00,106.09,106.12,106.0,106.03,12954.0,106.09,106.12,106.0,106.03,12954.0
2021-07-20 11:25:00,106.04,106.04,105.85,105.85,12381.0,106.04,106.04,105.85,105.85,12381.0
2021-07-20 11:30:00,105.86,105.91,105.67,105.67,8398.0,105.86,105.91,105.67,105.67,8398.0
2021-07-20 11:35:00,105.67,105.67,105.42,105.44,11556.0,105.67,105.67,105.42,105.44,11556.0
2021-07-20 11:40:00,105.47,105.66,105.46,105.61,8009.0,105.47,105.66,105.46,105.61,8009.0
2021-07-20 11:45:00,105.62,105.68,105.56,105.62,4264.0,105.62,105.68,105.56,105.62,4264.0
2021-07-20 11:50:00,105.63,105.67,105.53,105.62,9937.0,105.63,105.67,105.53,105.62,9937.0
2021-07-20 11:55:00,105.63,105.64,105.49,105.63,6811.0,105.63,105.64,105.49,105.63,6811.0
2021-07-20 12:00:00,105.65,105.81,105.61,105.81,8923.0,105.65,105.81,105.61,105.81,8923.0
2021-07-20 12:05:00,105.82,105.82,105.6,105.62,14366.0,105.82,105.82,105.6,105.62,14366.0
2021-07-20 12:10:00,105.6,105.75,105.6,105.74,5343.0,105.6,105.75,105.6,105.74,5343.0
2021-07-20 12:15:00,105.77,105.78,105.66,105.76,7584.0,105.77,105.78,105.66,105.76,7584.0
2021-07-20 12:20:00,105.77,105.77,105.68,105.76,5028.0,105.77,105.77,105.68,105.76,5028.0
2021-07-20 12:25:00,105.76,105.78,105.73,105.73,6532.0,105.76,105.78,105.73,105.73,6532.0
2021-07-20 12:30:00,105.76,105.96,105.76,105.93,8450.0,105.76,105.96,105.76,105.93,8450.0
2021-07-20 12:35:00,105.95,106.33,105.94,106.33,43254.0,105.95,106.33,105.94,106.33,43254.0
2021-07-20 12:40:00,106.34,106.43,106.25,106.38,20542.0,106.34,106.43,106.25,106.38,20542.0
2021-07-20 12:45:00,106.39,106.46,106.35,106.43,14986.0,106.39,106.46,106.35,106.43,14986.0
2021-07-20 12:50:00,106.44,106.53,106.4,106.49,15059.0,106.44,106.53,106.4,106.49,15059.0
2021-07-20 12:55:00,106.5,106.68,106.48,106.54,14748.0,106.5,106.68,106.48,106.54,14748.0
2021-07-20 13:00:00,106.53,106.57,106.33,106.33,16991.0,106.53,106.57,106.33,106.33,16991.0
2021-07-20 13:05:00,106.32,106.45,106.29,106.37,11996.0,106.32,106.45,106.29,106.37,11996.0
2021-07-20 13:10:00,106.39,106.53,106.38,106.51,18315.0,106.39,106.53,106.38,106.51,18315.0
2021-07-20 13:15:00,106.54,106.62,106.44,106.44,21099.0,106.54,106.62,106.44,106.44,21099.0
2021-07-20 13:20:00,106.45,106.6,106.43,106.47,23812.0,106.45,106.6,106.43,106.47,23812.0
2021-07-20 13:25:00,106.49,106.49,106.4,106.46,9466.0,106.49,106.49,106.4,106.46,9466.0
2021-07-20 13:30:00,106.48,106.57,106.4,106.57,7720.0,106.48,106.57,106.4,106.57,7720.0
2021-07-20 13:35:00,106.55,106.55,106.47,106.49,9327.0,106.55,106.55,106.47,106.49,9327.0
2021-07-20 13:40:00,106.49,106.5,106.31,106.31,10941.0,106.49,106.5,106.31,106.31,10941.0
2021-07-20 13:45:00,106.31,106.34,106.25,106.32,10873.0,106.31,106.34,106.25,106.32,10873.0
2021-07-20 13:50:00,106.32,106.41,106.29,106.38,11695.0,106.32,106.41,106.29,106.38,11695.0
2021-07-20 13:55:00,106.37,106.4,106.33,106.36,5721.0,106.37,106.4,106.33,106.36,5721.0
2021-07-20 14:00:00,106.39,106.5,106.38,106.48,8148.0,106.39,106.5,106.38,106.48,8148.0
2021-07-20 14:05:00,106.48,106.57,106.47,106.55,6647.0,106.48,106.57,106.47,106.55,6647.0
2021-07-20 14:10:00,106.56,106.71,106.56,106.64,11674.0,106.56,106.71,106.56,106.64,11674.0
2021-07-20 14:15:00,106.66,106.72,106.63,106.63,23926.0,106.66,106.72,106.63,106.63,23926.0
2021-07-20 14:20:00,106.64,106.67,106.57,106.64,15209.0,106.64,106.67,106.57,106.64,15209.0
2021-07-20 14:25:00,106.64,106.64,106.58,106.63,9983.0,106.64,106.64,106.58,106.63,9983.0
2021-07-20 14:30:00,106.63,106.73,106.63,106.73,9608.0,106.63,106.73,106.63,106.73,9608.0
2021-07-20 14:35:00,106.74,106.84,106.73,106.81,16134.0,106.74,106.84,106.73,106.81,16134.0
2021-07-20 14:40:00,106.8,106.83,106.59,106.75,18208.0,106.8,106.83,106.59,106.75,18208.0
2021-07-20 14:45:00,106.74,106.8,106.69,106.79,20979.0,106.74,106.8,106.69,106.79,20979.0
2021-07-20 14:50:00,106.8,106.91,106.78,106.81,18300.0,106.8,106.91,106.78,106.81,18300.0
2021-07-20 14:55:00,106.79,106.89,106.77,106.86,13158.0,106.79,106.89,106.77,106.86,13158.0
2021-07-20 15:00:00,106.87,106.93,106.82,106.88,15188.0,106.87,106.93,106.82,106.88,15188.0
2021-07-20 15:05:00,106.91,107.01,106.9,106.94,15723.0,106.91,107.01,106.9,106.94,15723.0
2021-07-20 15:10:00,106.94,107.08,106.91,107.02,21579.0,106.94,107.08,106.91,107.02,21579.0
2021-07-20 15:15:00,107.01,107.03,106.95,106.97,14944.0,107.01,107.03,106.95,106.97,14944.0
2021-07-20 15:20:00,106.98,107.05,106.95,107.05,23789.0,106.98,107.05,106.95,107.05,23789.0
2021-07-20 15:25:00,107.05,107.07,106.95,106.98,28611.0,107.05,107.07,106.95,106.98,28611.0
2021-07-20 15:30:00,106.98,107.01,106.91,106.92,37853.0,106.98,107.01,106.91,106.92,37853.0
2021-07-20 15:35:00,106.91,106.91,106.84,106.86,21222.0,106.91,106.91,106.84,106.86,21222.0
2021-07-20 15:40:00,106.86,106.86,106.71,106.78,24729.0,106.86,106.86,106.71,106.78,24729.0
2021-07-20 15:45:00,106.77,106.86,106.73,106.86,32006.0,106.77,106.86,106.73,106.86,32006.0
2021-07-20 15:50:00,106.91,106.94,106.71,106.82,80085.0,106.91,106.94,106.71,106.82,80085.0
2021-07-20 15:55:00,106.81,106.81,106.49,106.61,191876.0,106.81,106.81,106.49,106.61,191876.0
2021-07-21 09:30:00,107.28,107.32,106.8,106.94,35933.0,107.28,107.32,106.8,106.94,35933.0
2021-07-21 09:35:00,106.9,107.0,106.62,106.84,56451.0,106.9,107.0,106.62,106.84,56451.0
2021-07-21 09:40:00,106.79,106.79,105.88,106.05,61792.0,106.79,106.79,105.88,106.05,61792.0
2021-07-21 09:45:00,106.11,106.21,105.93,106.03,20087.0,106.11,106.21,105.93,106.03,20087.0
2021-07-21 09:50:00,106.06,106.15,105.96,106.0,17168.0,106.06,106.15,105.96,106.0,17168.0
2021-07-21 09:55:00,105.98,106.02,105.48,105.69,25709.0,105.98,106.02,105.48,105.69,25709.0
2021-07-21 10:00:00,105.68,105.72,105.3,105.42,31897.0,105.68,105.72,105.3,105.42,31897.0
2021-07-21 10:05:00,105.49,105.64,105.38,105.55,21924.0,105.49,105.64,105.38,105.55,21924.0
2021-07-21 10:10:00,105.56,105.62,105.4,105.54,13692.0,105.56,105.62,105.4,105.54,13692.0
2021-07-21 10:15:00,105.54,105.59,105.39,105.44,14990.0,105.54,105.59,105.39,105.44,14990.0
2021-07-21 10:20:00,105.46,105.55,105.33,105.52,24770.0,105.46,105.55,105.33,105.52,24770.0
2021-07-21 10:25:00,105.55,105.61,105.39,105.4,25516.0,105.55,105.61,105.39,105.4,25516.0
2021-07-21 10:30:00,105.39,105.65,105.31,105.59,14316.0,105.39,105.65,105.31,105.59,14316.0
2021-07-21 10:35:00,105.62,105.8,105.58,105.77,10923.0,105.62,105.8,105.58,105.77,10923.0
2021-07-21 10:40:00,105.78,105.81,105.66,105.72,6920.0,105.78,105.81,105.66,105.72,6920.0
2021-07-21 10:45:00,105.7,105.86,105.64,105.85,8267.0,105.7,105.86,105.64,105.85,8267.0
2021-07-21 10:50:00,105.85,105.87,105.62,105.83,10373.0,105.85,105.87,105.62,105.83,10373.0
2021-07-21 10:55:00,105.81,105.83,105.67,105.82,8405.0,105.81,105.83,105.67,105.82,8405.0
2021-07-21 11:00:00,105.78,105.84,105.67,105.71,8446.0,105.78,105.84,105.67,105.71,8446.0
2021-07-21 11:05:00,105.68,105.69,105.51,105.57,10805.0,105.68,105.69,105.51,105.57,10805.0
2021-07-21 11:10:00,105.54,105.63,105.5,105.55,11327.0,105.54,105.63,105.5,105.55,11327.0
2021-07-21 11:15:00,105.58,105.68,105.57,105.65,3891.0,105.58,105.68,105.57,105.65,3891.0
2021-07-21 11:20:00,105.67,105.83,105.62,105.83,11627.0,105.67,105.83,105.62,105.83,11627.0
2021-07-21 11:25:00,105.83,105.96,105.8,105.85,18212.0,105.83,105.96,105.8,105.85,18212.0
2021-07-21 11:30:00,105.85,105.85,105.72,105.81,10042.0,105.85,105.85,105.72,105.81,10042.0
2021-07-21 11:35:00,105.81,106.08,105.81,106.07,9358.0,105.81,106.08,105.81,106.07,9358.0
2021-07-21 11:40:00,106.09,106.09,105.93,105.94,9412.0,106.09,106.09,105.93,105.94,9412.0
2021-07-21 11:45:00,105.96,106.19,105.95,106.19,13413.0,105.96,106.19,105.95,106.19,13413.0
2021-07-21 11:50:00,106.16,106.26,106.14,106.17,16814.0,106.16,106.26,106.14,106.17,16814.0
2021-07-21 11:55:00,106.17,106.36,106.17,106.36,21359.0,106.17,106.36,106.17,106.36,21359.0
2021-07-21 12:00:00,106.37,106.44,106.26,106.42,17012.0,106.37,106.44,106.26,106.42,17012.0
2021-07-21 12:05:00,106.41,106.44,106.33,106.39,12019.0,106.41,106.44,106.33,106.39,12019.0
2021-07-21 12:10:00,106.38,106.38,106.09,106.11,15570.0,106.38,106.38,106.09,106.11,15570.0
2021-07-21 12:15:00,106.09,106.23,106.07,106.14,14926.0,106.09,106.23,106.07,106.14,14926.0
2021-07-21 12:20:00,106.15,106.15,105.97,105.98,10314.0,106.15,106.15,105.97,105.98,10314.0
2021-07-21 12:25:00,105.97,106.09,105.97,106.07,10152.0,105.97,106.09,105.97,106.07,10152.0
2021-07-21 12:30:00,106.05,106.18,106.05,106.12,7373.0,106.05,106.18,106.05,106.12,7373.0
2021-07-21 12:35:00,106.13,106.15,106.09,106.13,8376.0,106.13,106.15,106.09,106.13,8376.0
2021-07-21 12:40:00,106.13,106.24,106.12,106.19,8406.0,106.13,106.24,106.12,106.19,8406.0
2021-07-21 12:45:00,106.18,106.21,106.12,106.14,6755.0,106.18,106.21,106.12,106.14,6755.0
2021-07-21 12:50:00,106.13,106.17,106.11,106.15,10460.0,106.13,106.17,106.11,106.15,10460.0
2021-07-21 12:55:00,106.14,106.17,106.01,106.03,15895.0,106.14,106.17,106.01,106.03,15895.0
2021-07-21 13:00:00,106.04,106.06,105.88,105.88,8725.0,106.04,106.06,105.88,105.88,8725.0
2021-07-21 13:05:00,105.86,105.88,105.81,105.83,10225.0,105.86,105.88,105.81,105.83,10225.0
2021-07-21 13:10:00,105.83,105.83,105.69,105.7,6493.0,105.83,105.83,105.69,105.7,6493.0
2021-07-21 13:15:00,105.69,105.7,105.65,105.68,6438.0,105.69,105.7,105.65,105.68,6438.0
2021-07-21 13:20:00,105.69,105.82,105.69,105.75,8243.0,105.69,105.82,105.69,105.75,8243.0
2021-07-21 13:25:00,105.76,105.78,105.69,105.7,9695.0,105.76,105.78,105.69,105.7,9695.0
2021-07-21 13:30:00,105.71,105.79,105.69,105.71,7269.0,105.71,105.79,105.69,105.71,7269.0
2021-07-21 13:35:00,105.71,105.76,105.69,105.76,4381.0,105.71,105.76,105.69,105.76,4381.0
2021-07-21 13:40:00,105.77,105.89,105.77,105.85,7365.0,105.77,105.89,105.77,105.85,7365.0
2021-07-21 13:45:00,105.86,105.97,105.85,105.97,8889.0,105.86,105.97,105.85,105.97,8889.0
2021-07-21 13:50:00,105.98,106.03,105.96,106.0,6627.0,105.98,106.03,105.96,106.0,6627.0
2021-07-21 13:55:00,106.01,106.05,105.99,106.05,7250.0,106.01,106.05,105.99,106.05,7250.0
2021-07-21 14:00:00,106.07,106.09,106.01,106.05,10573.0,106.07,106.09,106.01,106.05,10573.0
2021-07-21 14:05:00,106.04,106.05,105.99,106.02,7858.0,106.04,106.05,105.99,106.02,7858.0
2021-07-21 14:10:00,106.02,106.08,105.99,106.05,6999.0,106.02,106.08,105.99,106.05,6999.0
2021-07-21 14:15:00,106.06,106.1,106.05,106.05,5958.0,106.06,106.1,106.05,106.05,5958.0
2021-07-21 14:20:00,106.06,106.13,106.05,106.13,10063.0,106.06,106.13,106.05,106.13,10063.0
2021-07-21 14:25:00,106.14,106.17,106.12,106.16,7645.0,106.14,106.17,106.12,106.16,7645.0
2021-07-21 14:30:00,106.16,106.2,106.12,106.16,5335.0,106.16,106.2,106.12,106.16,5335.0
2021-07-21 14:35:00,106.16,106.16,106.11,106.16,9145.0,106.16,106.16,106.11,106.16,9145.0
2021-07-21 14:40:00,106.15,106.22,106.14,106.22,8678.0,106.15,106.22,106.14,106.22,8678.0
2021-07-21 14:45:00,106.22,106.27,106.22,106.26,9672.0,106.22,106.27,106.22,106.26,9672.0
2021-07-21 14:50:00,106.26,106.29,106.23,106.24,12430.0,106.26,106.29,106.23,106.24,12430.0
2021-07-21 14:55:00,106.27,106.27,106.21,106.27,7541.0,106.27,106.27,106.21,106.27,7541.0
2021-07-21 15:00:00,106.27,106.29,106.23,106.28,8796.0,106.27,106.29,106.23,106.28,8796.0
2021-07-21 15:05:00,106.3,106.31,106.19,106.2,11750.0,106.3,106.31,106.19,106.2,11750.0
2021-07-21 15:10:00,106.21,106.21,105.99,106.0,18371.0,106.21,106.21,105.99,106.0,18371.0
2021-07-21 15:15:00,105.99,106.0,105.84,105.9,23682.0,105.99,106.0,105.84,105.9,23682.0
2021-07-21 15:20:00,105.89,105.89,105.75,105.83,20264.0,105.89,105.89,105.75,105.83,20264.0
2021-07-21 15:25:00,105.83,105.86,105.75,105.79,17654.0,105.83,105.86,105.75,105.79,17654.0
2021-07-21 15:30:00,105.78,105.95,105.77,105.94,22294.0,105.78,105.95,105.77,105.94,22294.0
2021-07-21 15:35:00,105.94,106.01,105.86,105.88,21625.0,105.94,106.01,105.86,105.88,21625.0
2021-07-21 15:40:00,105.89,105.96,105.87,105.89,14407.0,105.89,105.96,105.87,105.89,14407.0
2021-07-21 15:45:00,105.89,105.92,105.84,105.84,20929.0,105.89,105.92,105.84,105.84,20929.0
2021-07-21 15:50:00,105.81,106.12,105.77,106.08,54735.0,105.81,106.12,105.77,106.08,54735.0
2021-07-21 15:55:00,106.1,106.13,105.98,106.05,127905.0,106.1,106.13,105.98,106.05,127905.0
2021-07-22 09:30:00,106.31,106.84,106.31,106.54,20493.0,106.31,106.84,106.31,106.54,20493.0
2021-07-22 09:35:00,106.47,106.51,106.2,106.2,2421.0,106.47,106.51,106.2,106.2,2421.0
2021-07-22 09:40:00,106.22,106.52,106.2,106.2,6106.0,106.22,106.52,106.2,106.2,6106.0
2021-07-22 09:45:00,106.3,106.3,105.84,105.86,12162.0,106.3,106.3,105.84,105.86,12162.0
2021-07-22 09:50:00,105.86,105.99,105.59,105.99,21582.0,105.86,105.99,105.59,105.99,21582.0
2021-07-22 09:55:00,105.99,106.16,105.98,106.06,4211.0,105.99,106.16,105.98,106.06,4211.0
2021-07-22 10:00:00,106.09,106.24,106.08,106.2,5536.0,106.09,106.24,106.08,106.2,5536.0
2021-07-22 10:05:00,106.17,106.34,106.15,106.31,6171.0,106.17,106.34,106.15,106.31,6171.0
2021-07-22 10:10:00,106.3,106.55,106.3,106.52,10951.0,106.3,106.55,106.3,106.52,10951.0
2021-07-22 10:15:00,106.55,106.56,106.38,106.41,5942.0,106.55,106.56,106.38,106.41,5942.0
2021-07-22 10:20:00,106.42,106.48,106.3,106.34,7029.0,106.42,106.48,106.3,106.34,7029.0
2021-07-22 10:25:00,106.4,106.53,106.31,106.45,4688.0,106.4,106.53,106.31,106.45,4688.0
2021-07-22 10:30:00,106.46,106.58,106.43,106.51,5407.0,106.46,106.58,106.43,106.51,5407.0
2021-07-22 10:35:00,106.48,106.5,106.43,106.47,2682.0,106.48,106.5,106.43,106.47,2682.0
2021-07-22 10:40:00,106.46,106.52,106.43,106.52,5447.0,106.46,106.52,106.43,106.52,5447.0
2021-07-22 10:45:00,106.47,106.56,106.42,106.56,3592.0,106.47,106.56,106.42,106.56,3592.0
2021-07-22 10:50:00,106.55,106.68,106.5,106.68,4744.0,106.55,106.68,106.5,106.68,4744.0
2021-07-22 10:55:00,106.68,106.7,106.45,106.46,13431.0,106.68,106.7,106.45,106.46,13431.0
2021-07-22 11:00:00,106.45,106.52,106.42,106.47,5224.0,106.45,106.52,106.42,106.47,5224.0
2021-07-22 11:05:00,106.45,106.53,106.34,106.47,7164.0,106.45,106.53,106.34,106.47,7164.0
2021-07-22 11:10:00,106.47,106.5,106.32,106.38,9050.0,106.47,106.5,106.32,106.38,9050.0
2021-07-22 11:15:00,106.4,106.64,106.33,106.6,11158.0,106.4,106.64,106.33,106.6,11158.0
2021-07-22 11:20:00,106.59,106.69,106.57,106.64,7113.0,106.59,106.69,106.57,106.64,7113.0
2021-07-22 11:25:00,106.6,106.6,106.49,106.53,4361.0,106.6,106.6,106.49,106.53,4361.0
2021-07-22 11:30:00,106.53,106.63,106.51,106.59,9427.0,106.53,106.63,106.51,106.59,9427.0
2021-07-22 11:35:00,106.6,106.6,106.39,106.39,12214.0,106.6,106.6,106.39,106.39,12214.0
2021-07-22 11:40:00,106.4,106.4,106.33,106.34,5160.0,106.4,106.4,106.33,106.34,5160.0
2021-07-22 11:45:00,106.34,106.38,106.27,106.35,5221.0,106.34,106.38,106.27,106.35,5221.0
2021-07-22 11:50:00,106.35,106.42,106.31,106.42,7692.0,106.35,106.42,106.31,106.42,7692.0
2021-07-22 11:55:00,106.42,106.48,106.4,106.44,7107.0,106.42,106.48,106.4,106.44,7107.0
2021-07-22 12:00:00,106.47,106.51,106.22,106.22,9374.0,106.47,106.51,106.22,106.22,9374.0
2021-07-22 12:05:00,106.2,106.21,106.06,106.07,8873.0,106.2,106.21,106.06,106.07,8873.0
2021-07-22 12:10:00,106.07,106.12,106.02,106.12,7452.0,106.07,106.12,106.02,106.12,7452.0
2021-07-22 12:15:00,106.12,106.18,106.09,106.15,9820.0,106.12,106.18,106.09,106.15,9820.0
2021-07-22 12:20:00,106.15,106.15,106.07,106.1,5296.0,106.15,106.15,106.07,106.1,5296.0
2021-07-22 12:25:00,106.12,106.32,106.12,106.29,4983.0,106.12,106.32,106.12,106.29,4983.0
2021-07-22 12:30:00,106.26,106.26,106.19,106.23,4461.0,106.26,106.26,106.19,106.23,4461.0
2021-07-22 12:35:00,106.26,106.33,106.26,106.32,4245.0,106.26,106.33,106.26,106.32,4245.0
2021-07-22 12:40:00,106.33,106.33,106.17,106.24,5925.0,106.33,106.33,106.17,106.24,5925.0
2021-07-22 12:45:00,106.27,106.27,106.18,106.22,6375.0,106.27,106.27,106.18,106.22,6375.0
2021-07-22 12:50:00,106.23,106.31,106.23,106.29,5061.0,106.23,106.31,106.23,106.29,5061.0
2021-07-22 12:55:00,106.3,106.34,106.28,106.32,22194.0,106.3,106.34,106.28,106.32,22194.0
2021-07-22 13:00:00,106.3,106.38,106.26,106.38,7713.0,106.3,106.38,106.26,106.38,7713.0
2021-07-22 13:05:00,106.39,106.4,106.32,106.35,7765.0,106.39,106.4,106.32,106.35,7765.0
2021-07-22 13:10:00,106.37,106.53,106.36,106.49,9818.0,106.37,106.53,106.36,106.49,9818.0
2021-07-22 13:15:00,106.48,106.7,106.48,106.67,13780.0,106.48,106.7,106.48,106.67,13780.0
2021-07-22 13:20:00,106.68,106.69,106.61,106.62,4866.0,106.68,106.69,106.61,106.62,4866.0
2021-07-22 13:25:00,106.61,106.62,106.54,106.58,6594.0,106.61,106.62,106.54,106.58,6594.0
2021-07-22 13:30:00,106.56,106.56,106.46,106.46,5031.0,106.56,106.56,106.46,106.46,5031.0
2021-07-22 13:35:00,106.47,106.57,106.45,106.52,4479.0,106.47,106.57,106.45,106.52,4479.0
2021-07-22 13:40:00,106.52,106.54,106.44,106.45,5742.0,106.52,106.54,106.44,106.45,5742.0
2021-07-22 13:45:00,106.47,106.53,106.44,106.53,30573.0,106.47,106.53,106.44,106.53,30573.0
2021-07-22 13:50:00,106.52,106.52,106.37,106.44,6607.0,106.52,106.52,106.37,106.44,6607.0
2021-07-22 13:55:00,106.47,106.48,106.37,106.41,5985.0,106.47,106.48,106.37,106.41,5985.0
2021-07-22 14:00:00,106.4,106.51,106.4,106.5,3762.0,106.4,106.51,106.4,106.5,3762.0
2021-07-22 14:05:00,106.5,106.64,106.49,106.6,4307.0,106.5,106.64,106.49,106.6,4307.0
2021-07-22 14:10:00,106.61,106.75,106.6,106.75,4098.0,106.61,106.75,106.6,106.75,4098.0
2021-07-22 14:15:00,106.74,106.79,106.72,106.72,7745.0,106.74,106.79,106.72,106.72,7745.0
2021-07-22 14:20:00,106.71,106.74,106.66,106.74,4382.0,106.71,106.74,106.66,106.74,4382.0
2021-07-22 14:25:00,106.74,106.77,106.72,106.77,6092.0,106.74,106.77,106.72,106.77,6092.0
2021-07-22 14:30:00,106.78,106.8,106.75,106.78,5744.0,106.78,106.8,106.75,106.78,5744.0
2021-07-22 14:35:00,106.79,106.85,106.77,106.85,2951.0,106.79,106.85,106.77,106.85,2951.0
2021-07-22 14:40:00,106.87,106.87,106.78,106.85,9088.0,106.87,106.87,106.78,106.85,9088.0
2021-07-22 14:45:00,106.86,106.91,106.84,106.86,6762.0,106.86,106.91,106.84,106.86,6762.0
2021-07-22 14:50:00,106.88,106.92,106.86,106.89,3862.0,106.88,106.92,106.86,106.89,3862.0
2021-07-22 14:55:00,106.89,106.97,106.88,106.95,6241.0,106.89,106.97,106.88,106.95,6241.0
2021-07-22 15:00:00,106.94,106.99,106.91,106.97,6204.0,106.94,106.99,106.91,106.97,6204.0
2021-07-22 15:05:00,106.95,107.01,106.92,107.0,9156.0,106.95,107.01,106.92,107.0,9156.0
2021-07-22 15:10:00,107.01,107.08,106.99,107.07,8607.0,107.01,107.08,106.99,107.07,8607.0
2021-07-22 15:15:00,107.07,107.07,106.99,106.99,4705.0,107.07,107.07,106.99,106.99,4705.0
2021-07-22 15:20:00,106.97,107.0,106.91,106.92,5573.0,106.97,107.0,106.91,106.92,5573.0
2021-07-22 15:25:00,106.92,106.98,106.91,106.96,9512.0,106.92,106.98,106.91,106.96,9512.0
2021-07-22 15:30:00,106.95,106.95,106.86,106.93,12565.0,106.95,106.95,106.86,106.93,12565.0
2021-07-22 15:35:00,106.93,106.95,106.85,106.91,12227.0,106.93,106.95,106.85,106.91,12227.0
2021-07-22 15:40:00,106.9,106.97,106.86,106.94,13801.0,106.9,106.97,106.86,106.94,13801.0
2021-07-22 15:45:00,106.93,106.94,106.86,106.91,22124.0,106.93,106.94,106.86,106.91,22124.0
2021-07-22 15:50:00,106.92,107.06,106.91,107.0,33316.0,106.92,107.06,106.91,107.0,33316.0
2021-07-22 15:55:00,107.02,107.1,107.02,107.07,66718.0,107.02,107.1,107.02,107.07,66718.0
2021-07-23 09:30:00,108.08,108.54,108.0,108.16,62277.0,108.08,108.54,108.0,108.16,62277.0
2021-07-23 09:35:00,108.2,108.24,107.85,107.86,10223.0,108.2,108.24,107.85,107.86,10223.0
2021-07-23 09:40:00,107.92,107.98,107.44,107.61,16621.0,107.92,107.98,107.44,107.61,16621.0
2021-07-23 09:45:00,107.61,108.13,107.61,108.06,19791.0,107.61,108.13,107.61,108.06,19791.0
2021-07-23 09:50:00,108.0,108.31,107.98,108.29,10331.0,108.0,108.31,107.98,108.29,10331.0
2021-07-23 09:55:00,108.26,108.26,108.0,108.24,55392.0,108.26,108.26,108.0,108.24,55392.0
2021-07-23 10:00:00,108.2,108.37,108.15,108.3,27546.0,108.2,108.37,108.15,108.3,27546.0
2021-07-23 10:05:00,108.28,108.33,108.14,108.26,24119.0,108.28,108.33,108.14,108.26,24119.0
2021-07-23 10:10:00,108.25,108.29,108.17,108.27,10000.0,108.25,108.29,108.17,108.27,10000.0
2021-07-23 10:15:00,108.26,108.52,108.18,108.52,29957.0,108.26,108.52,108.18,108.52,29957.0
2021-07-23 10:20:00,108.54,108.59,108.44,108.51,13077.0,108.54,108.59,108.44,108.51,13077.0
2021-07-23 10:25:00,108.53,108.58,108.4,108.42,22608.0,108.53,108.58,108.4,108.42,22608.0
2021-07-23 10:30:00,108.43,108.53,108.39,108.45,15567.0,108.43,108.53,108.39,108.45,15567.0
2021-07-23 10:35:00,108.47,108.48,108.36,108.41,18215.0,108.47,108.48,108.36,108.41,18215.0
2021-07-23 10:40:00,108.39,108.39,108.21,108.34,19825.0,108.39,108.39,108.21,108.34,19825.0
2021-07-23 10:45:00,108.32,108.33,108.1,108.16,30549.0,108.32,108.33,108.1,108.16,30549.0
2021-07-23 10:50:00,108.16,108.37,108.16,108.33,10197.0,108.16,108.37,108.16,108.33,10197.0
2021-07-23 10:55:00,108.34,108.34,108.23,108.25,17469.0,108.34,108.34,108.23,108.25,17469.0
2021-07-23 11:00:00,108.25,108.37,108.23,108.35,14691.0,108.25,108.37,108.23,108.35,14691.0
2021-07-23 11:05:00,108.37,108.53,108.31,108.45,14254.0,108.37,108.53,108.31,108.45,14254.0
2021-07-23 11:10:00,108.46,108.55,108.45,108.5,21077.0,108.46,108.55,108.45,108.5,21077.0
2021-07-23 11:15:00,108.49,108.71,108.45,108.68,13693.0,108.49,108.71,108.45,108.68,13693.0
2021-07-23 11:20:00,108.65,108.78,108.63,108.77,9717.0,108.65,108.78,108.63,108.77,9717.0
2021-07-23 11:25:00,108.76,108.8,108.7,108.8,11065.0,108.76,108.8,108.7,108.8,11065.0
2021-07-23 11:30:00,108.83,108.89,108.77,108.77,13509.0,108.83,108.89,108.77,108.77,13509.0
2021-07-23 11:35:00,108.8,108.96,108.79,108.92,7882.0,108.8,108.96,108.79,108.92,7882.0
2021-07-23 11:40:00,108.91,108.97,108.87,108.93,12684.0,108.91,108.97,108.87,108.93,12684.0
2021-07-23 11:45:00,108.93,109.13,108.93,109.07,15713.0,108.93,109.13,108.93,109.07,15713.0
2021-07-23 11:50:00,109.06,109.09,109.01,109.05,13774.0,109.06,109.09,109.01,109.05,13774.0
2021-07-23 11:55:00,109.05,109.13,108.95,109.01,14471.0,109.05,109.13,108.95,109.01,14471.0
2021-07-23 12:00:00,109.01,109.11,108.99,109.08,17235.0,109.01,109.11,108.99,109.08,17235.0
2021-07-23 12:05:00,109.09,109.13,109.0,109.08,12600.0,109.09,109.13,109.0,109.08,12600.0
2021-07-23 12:10:00,109.12,109.19,109.1,109.13,17602.0,109.12,109.19,109.1,109.13,17602.0
2021-07-23 12:15:00,109.12,109.12,108.93,108.97,23027.0,109.12,109.12,108.93,108.97,23027.0
2021-07-23 12:20:00,108.96,109.1,108.94,109.06,14516.0,108.96,109.1,108.94,109.06,14516.0
2021-07-23 12:25:00,109.07,109.07,108.91,108.93,11894.0,109.07,109.07,108.91,108.93,11894.0
2021-07-23 12:30:00,108.9,108.98,108.89,108.96,4057.0,108.9,108.98,108.89,108.96,4057.0
2021-07-23 12:35:00,108.99,109.09,108.99,109.07,4713.0,108.99,109.09,108.99,109.07,4713.0
2021-07-23 12:40:00,109.1,109.1,108.99,109.05,5269.0,109.1,109.1,108.99,109.05,5269.0
2021-07-23 12:45:00,109.09,109.11,109.03,109.08,8706.0,109.09,109.11,109.03,109.08,8706.0
2021-07-23 12:50:00,109.09,109.1,108.97,108.97,8908.0,109.09,109.1,108.97,108.97,8908.0
2021-07-23 12:55:00,108.98,109.07,108.96,109.07,8087.0,108.98,109.07,108.96,109.07,8087.0
2021-07-23 13:00:00,109.06,109.12,108.98,108.98,17531.0,109.06,109.12,108.98,108.98,17531.0
2021-07-23 13:05:00,109.0,109.11,108.97,109.07,5797.0,109.0,109.11,108.97,109.07,5797.0
2021-07-23 13:10:00,109.08,109.13,109.02,109.12,7344.0,109.08,109.13,109.02,109.12,7344.0
2021-07-23 13:15:00,109.12,109.15,109.07,109.15,6040.0,109.12,109.15,109.07,109.15,6040.0
2021-07-23 13:20:00,109.14,109.2,109.13,109.19,9751.0,109.14,109.2,109.13,109.19,9751.0
2021-07-23 13:25:00,109.2,109.25,109.18,109.18,7630.0,109.2,109.25,109.18,109.18,7630.0
2021-07-23 13:30:00,109.19,109.22,109.14,109.17,10427.0,109.19,109.22,109.14,109.17,10427.0
2021-07-23 13:35:00,109.17,109.19,109.08,109.18,10593.0,109.17,109.19,109.08,109.18,10593.0
2021-07-23 13:40:00,109.17,109.21,109.11,109.21,7295.0,109.17,109.21,109.11,109.21,7295.0
2021-07-23 13:45:00,109.2,109.2,109.1,109.17,12091.0,109.2,109.2,109.1,109.17,12091.0
2021-07-23 13:50:00,109.18,109.23,109.08,109.16,8593.0,109.18,109.23,109.08,109.16,8593.0
2021-07-23 13:55:00,109.15,109.18,109.13,109.14,6461.0,109.15,109.18,109.13,109.14,6461.0
2021-07-23 14:00:00,109.16,109.18,109.12,109.12,18655.0,109.16,109.18,109.12,109.12,18655.0
2021-07-23 14:05:00,109.13,109.26,109.12,109.25,8348.0,109.13,109.26,109.12,109.25,8348.0
2021-07-23 14:10:00,109.27,109.42,109.26,109.37,17163.0,109.27,109.42,109.26,109.37,17163.0
2021-07-23 14:15:00,109.36,109.37,109.3,109.31,10411.0,109.36,109.37,109.3,109.31,10411.0
2021-07-23 14:20:00,109.3,109.31,109.2,109.2,7609.0,109.3,109.31,109.2,109.2,7609.0
2021-07-23 14:25:00,109.21,109.22,109.15,109.2,10254.0,109.21,109.22,109.15,109.2,10254.0
2021-07-23 14:30:00,109.18,109.22,109.15,109.17,5601.0,109.18,109.22,109.15,109.17,5601.0
2021-07-23 14:35:00,109.21,109.21,109.04,109.08,8990.0,109.21,109.21,109.04,109.08,8990.0
2021-07-23 14:40:00,109.06,109.06,108.98,109.01,7482.0,109.06,109.06,108.98,109.01,7482.0
2021-07-23 14:45:00,109.02,109.03,108.91,108.98,8969.0,109.02,109.03,108.91,108.98,8969.0
2021-07-23 14:50:00,108.97,109.0,108.94,108.96,5913.0,108.97,109.0,108.94,108.96,5913.0
2021-07-23 14:55:00,108.97,108.99,108.96,108.97,6656.0,108.97,108.99,108.96,108.97,6656.0
2021-07-23 15:00:00,108.96,108.97,108.9,108.91,7638.0,108.96,108.97,108.9,108.91,7638.0
2021-07-23 15:05:00,108.92,108.96,108.88,108.95,17797.0,108.92,108.96,108.88,108.95,17797.0
2021-07-23 15:10:00,108.95,109.11,108.92,109.08,46230.0,108.95,109.11,108.92,109.08,46230.0
2021-07-23 15:15:00,109.08,109.24,109.07,109.24,18331.0,109.08,109.24,109.07,109.24,18331.0
2021-07-23 15:20:00,109.26,109.28,109.18,109.25,15961.0,109.26,109.28,109.18,109.25,15961.0
2021-07-23 15:25:00,109.23,109.33,109.23,109.33,15247.0,109.23,109.33,109.23,109.33,15247.0
2021-07-23 15:30:00,109.31,109.55,109.31,109.54,37426.0,109.31,109.55,109.31,109.54,37426.0
2021-07-23 15:35:00,109.52,109.58,109.42,109.51,28689.0,109.52,109.58,109.42,109.51,28689.0
2021-07-23 15:40:00,109.52,109.65,109.52,109.6,41425.0,109.52,109.65,109.52,109.6,41425.0
2021-07-23 15:45:00,109.61,109.67,109.58,109.58,50847.0,109.61,109.67,109.58,109.58,50847.0
2021-07-23 15:50:00,109.58,109.66,109.51,109.62,123577.0,109.58,109.66,109.51,109.62,123577.0
2021-07-23 15:55:00,109.61,109.62,109.37,109.37,297710.0,109.61,109.62,109.37,109.37,297710.0
2021-07-26 09:30:00,109.01,109.15,108.62,108.87,58390.0,109.01,109.15,108.62,108.87,58390.0
2021-07-26 09:35:00,108.85,108.92,108.61,108.7,99750.0,108.85,108.92,108.61,108.7,99750.0
2021-07-26 09:40:00,108.67,108.84,108.56,108.84,16958.0,108.67,108.84,108.56,108.84,16958.0
2021-07-26 09:45:00,108.83,108.94,108.66,108.68,34567.0,108.83,108.94,108.66,108.68,34567.0
2021-07-26 09:50:00,108.69,108.81,108.69,108.71,10747.0,108.69,108.81,108.69,108.71,10747.0
2021-07-26 09:55:00,108.69,108.7,108.44,108.48,16681.0,108.69,108.7,108.44,108.48,16681.0
2021-07-26 10:00:00,108.51,108.6,108.22,108.23,36902.0,108.51,108.6,108.22,108.23,36902.0
2021-07-26 10:05:00,108.23,108.48,108.1,108.45,25239.0,108.23,108.48,108.1,108.45,25239.0
2021-07-26 10:10:00,108.48,108.51,108.21,108.26,23101.0,108.48,108.51,108.21,108.26,23101.0
2021-07-26 10:15:00,108.26,108.28,108.13,108.15,9793.0,108.26,108.28,108.13,108.15,9793.0
2021-07-26 10:20:00,108.15,108.15,107.92,107.93,8391.0,108.15,108.15,107.92,107.93,8391.0
2021-07-26 10:25:00,107.91,108.01,107.88,107.95,12116.0,107.91,108.01,107.88,107.95,12116.0
2021-07-26 10:30:00,107.89,108.35,107.89,108.35,6388.0,107.89,108.35,107.89,108.35,6388.0
2021-07-26 10:35:00,108.36,108.56,108.35,108.56,12239.0,108.36,108.56,108.35,108.56,12239.0
2021-07-26 10:40:00,108.59,108.59,108.24,108.25,30316.0,108.59,108.59,108.24,108.25,30316.0
2021-07-26 10:45:00,108.23,108.43,108.21,108.35,51948.0,108.23,108.43,108.21,108.35,51948.0
2021-07-26 10:50:00,108.35,108.39,108.22,108.34,53571.0,108.35,108.39,108.22,108.34,53571.0
2021-07-26 10:55:00,108.31,108.61,108.3,108.55,14824.0,108.31,108.61,108.3,108.55,14824.0
2021-07-26 11:00:00,108.55,108.61,108.25,108.27,18041.0,108.55,108.61,108.25,108.27,18041.0
2021-07-26 11:05:00,108.28,108.36,108.13,108.31,12337.0,108.28,108.36,108.13,108.31,12337.0
2021-07-26 11:10:00,108.3,108.3,108.14,108.14,6881.0,108.3,108.3,108.14,108.14,6881.0
2021-07-26 11:15:00,108.13,108.4,108.12,108.38,11373.0,108.13,108.4,108.12,108.38,11373.0
2021-07-26 11:20:00,108.38,108.38,108.28,108.32,8740.0,108.38,108.38,108.28,108.32,8740.0
2021-07-26 11:25:00,108.31,108.46,108.31,108.37,9579.0,108.31,108.46,108.31,108.37,9579.0
2021-07-26 11:30:00,108.35,108.55,108.35,108.55,6358.0,108.35,108.55,108.35,108.55,6358.0
2021-07-26 11:35:00,108.52,108.64,108.49,108.64,10252.0,108.52,108.64,108.49,108.64,10252.0
2021-07-26 11:40:00,108.64,108.65,108.53,108.65,13278.0,108.64,108.65,108.53,108.65,13278.0
2021-07-26 11:45:00,108.65,108.73,108.6,108.73,8895.0,108.65,108.73,108.6,108.73,8895.0
2021-07-26 11:50:00,108.73,108.76,108.62,108.76,13404.0,108.73,108.76,108.62,108.76,13404.0
2021-07-26 11:55:00,108.75,108.84,108.74,108.83,10448.0,108.75,108.84,108.74,108.83,10448.0
2021-07-26 12:00:00,108.8,108.88,108.76,108.83,13169.0,108.8,108.88,108.76,108.83,13169.0
2021-07-26 12:05:00,108.81,108.86,108.81,108.85,7417.0,108.81,108.86,108.81,108.85,7417.0
2021-07-26 12:10:00,108.82,108.84,108.73,108.75,4564.0,108.82,108.84,108.73,108.75,4564.0
2021-07-26 12:15:00,108.75,108.79,108.74,108.78,7736.0,108.75,108.79,108.74,108.78,7736.0
2021-07-26 12:20:00,108.79,108.82,108.72,108.73,10877.0,108.79,108.82,108.72,108.73,10877.0
2021-07-26 12:25:00,108.71,108.72,108.51,108.53,7680.0,108.71,108.72,108.51,108.53,7680.0
2021-07-26 12:30:00,108.52,108.52,108.4,108.49,14333.0,108.52,108.52,108.4,108.49,14333.0
2021-07-26 12:35:00,108.5,108.5,108.41,108.45,9548.0,108.5,108.5,108.41,108.45,9548.0
2021-07-26 12:40:00,108.45,108.53,108.43,108.44,13194.0,108.45,108.53,108.43,108.44,13194.0
2021-07-26 12:45:00,108.43,108.43,108.34,108.42,6744.0,108.43,108.43,108.34,108.42,6744.0
2021-07-26 12:50:00,108.41,108.51,108.41,108.5,10401.0,108.41,108.51,108.41,108.5,10401.0
2021-07-26 12:55:00,108.5,108.58,108.48,108.57,49132.0,108.5,108.58,108.48,108.57,49132.0
2021-07-26 13:00:00,108.57,108.63,108.55,108.63,13170.0,108.57,108.63,108.55,108.63,13170.0
2021-07-26 13:05:00,108.62,108.64,108.56,108.61,10295.0,108.62,108.64,108.56,108.61,10295.0
2021-07-26 13:10:00,108.62,108.7,108.59,108.7,6902.0,108.62,108.7,108.59,108.7,6902.0
2021-07-26 13:15:00,108.68,108.75,108.66,108.73,9348.0,108.68,108.75,108.66,108.73,9348.0
2021-07-26 13:20:00,108.74,108.74,108.55,108.59,11482.0,108.74,108.74,108.55,108.59,11482.0
2021-07-26 13:25:00,108.59,108.61,108.57,108.61,9056.0,108.59,108.61,108.57,108.61,9056.0
2021-07-26 13:30:00,108.61,108.62,108.51,108.55,7815.0,108.61,108.62,108.51,108.55,7815.0
2021-07-26 13:35:00,108.54,108.58,108.53,108.56,12451.0,108.54,108.58,108.53,108.56,12451.0
2021-07-26 13:40:00,108.56,108.76,108.56,108.76,16539.0,108.56,108.76,108.56,108.76,16539.0
2021-07-26 13:45:00,108.76,108.78,108.68,108.7,23814.0,108.76,108.78,108.68,108.7,23814.0
2021-07-26 13:50:00,108.7,108.87,108.69,108.86,6346.0,108.7,108.87,108.69,108.86,6346.0
2021-07-26 13:55:00,108.87,108.89,108.76,108.79,9177.0,108.87,108.89,108.76,108.79,9177.0
2021-07-26 14:00:00,108.79,108.84,108.75,108.78,13232.0,108.79,108.84,108.75,108.78,13232.0
2021-07-26 14:05:00,108.78,108.94,108.78,108.94,9310.0,108.78,108.94,108.78,108.94,9310.0
2021-07-26 14:10:00,108.94,109.03,108.94,109.02,18287.0,108.94,109.03,108.94,109.02,18287.0
2021-07-26 14:15:00,109.0,109.01,108.86,108.91,19522.0,109.0,109.01,108.86,108.91,19522.0
2021-07-26 14:20:00,108.92,108.98,108.91,108.97,7616.0,108.92,108.98,108.91,108.97,7616.0
2021-07-26 14:25:00,108.98,109.0,108.95,108.98,10313.0,108.98,109.0,108.95,108.98,10313.0
2021-07-26 14:30:00,108.98,109.04,108.96,108.97,14600.0,108.98,109.04,108.96,108.97,14600.0
2021-07-26 14:35:00,108.98,109.04,108.95,109.02,14409.0,108.98,109.04,108.95,109.02,14409.0
2021-07-26 14:40:00,109.03,109.07,109.01,109.01,8858.0,109.03,109.07,109.01,109.01,8858.0
2021-07-26 14:45:00,109.0,109.04,108.98,109.01,11300.0,109.0,109.04,108.98,109.01,11300.0
2021-07-26 14:50:00,109.01,109.02,108.98,108.98,8790.0,109.01,109.02,108.98,108.98,8790.0
2021-07-26 14:55:00,108.99,109.05,108.99,109.0,10784.0,108.99,109.05,108.99,109.0,10784.0
2021-07-26 15:00:00,109.0,109.0,108.96,108.98,11780.0,109.0,109.0,108.96,108.98,11780.0
2021-07-26 15:05:00,108.98,108.98,108.87,108.95,17098.0,108.98,108.98,108.87,108.95,17098.0
2021-07-26 15:10:00,108.96,108.98,108.89,108.91,11897.0,108.96,108.98,108.89,108.91,11897.0
2021-07-26 15:15:00,108.91,108.91,108.82,108.84,16961.0,108.91,108.91,108.82,108.84,16961.0
2021-07-26 15:20:00,108.84,108.92,108.84,108.9,23642.0,108.84,108.92,108.84,108.9,23642.0
2021-07-26 15:25:00,108.9,108.94,108.89,108.9,20977.0,108.9,108.94,108.89,108.9,20977.0
2021-07-26 15:30:00,108.87,108.92,108.85,108.88,20701.0,108.87,108.92,108.85,108.88,20701.0
2021-07-26 15:35:00,108.88,108.98,108.87,108.88,24439.0,108.88,108.98,108.87,108.88,24439.0
2021-07-26 15:40:00,108.88,108.96,108.87,108.95,20914.0,108.88,108.96,108.87,108.95,20914.0
2021-07-26 15:45:00,108.95,109.05,108.92,109.05,40017.0,108.95,109.05,108.92,109.05,40017.0
2021-07-26 15:50:00,109.08,109.13,109.01,109.13,66789.0,109.08,109.13,109.01,109.13,66789.0
2021-07-26 15:55:00,109.12,109.13,108.86,108.89,211540.0,109.12,109.13,108.86,108.89,211540.0
2021-07-27 09:30:00,109.01,109.11,108.8,108.97,44187.0,109.01,109.11,108.8,108.97,44187.0
2021-07-27 09:35:00,108.9,109.22,108.9,109.22,6117.0,108.9,109.22,108.9,109.22,6117.0
2021-07-27 09:40:00,109.2,109.35,109.08,109.24,13337.0,109.2,109.35,109.08,109.24,13337.0
2021-07-27 09:45:00,109.29,109.65,109.07,109.07,17418.0,109.29,109.65,109.07,109.07,17418.0
2021-07-27 09:50:00,109.08,109.32,109.07,109.26,4670.0,109.08,109.32,109.07,109.26,4670.0
2021-07-27 09:55:00,109.37,109.66,109.32,109.6,9075.0,109.37,109.66,109.32,109.6,9075.0
2021-07-27 10:00:00,109.63,109.96,109.63,109.88,12220.0,109.63,109.96,109.63,109.88,12220.0
2021-07-27 10:05:00,109.83,109.83,109.5,109.68,21507.0,109.83,109.83,109.5,109.68,21507.0
2021-07-27 10:10:00,109.65,109.74,109.57,109.62,15413.0,109.65,109.74,109.57,109.62,15413.0
2021-07-27 10:15:00,109.58,109.77,109.58,109.77,10674.0,109.58,109.77,109.58,109.77,10674.0
2021-07-27 10:20:00,109.73,109.79,109.55,109.7,9127.0,109.73,109.79,109.55,109.7,9127.0
2021-07-27 10:25:00,109.74,109.74,109.56,109.61,3736.0,109.74,109.74,109.56,109.61,3736.0
2021-07-27 10:30:00,109.62,109.62,109.46,109.5,24527.0,109.62,109.62,109.46,109.5,24527.0
2021-07-27 10:35:00,109.52,109.68,109.51,109.61,6921.0,109.52,109.68,109.51,109.61,6921.0
2021-07-27 10:40:00,109.59,109.76,109.59,109.61,4873.0,109.59,109.76,109.59,109.61,4873.0
2021-07-27 10:45:00,109.59,109.61,109.5,109.52,8793.0,109.59,109.61,109.5,109.52,8793.0
2021-07-27 10:50:00,109.51,109.57,109.45,109.48,16731.0,109.51,109.57,109.45,109.48,16731.0
2021-07-27 10:55:00,109.48,109.82,109.48,109.68,8721.0,109.48,109.82,109.48,109.68,8721.0
2021-07-27 11:00:00,109.67,109.73,109.58,109.64,9895.0,109.67,109.73,109.58,109.64,9895.0
2021-07-27 11:05:00,109.64,109.68,109.5,109.54,8205.0,109.64,109.68,109.5,109.54,8205.0
2021-07-27 11:10:00,109.54,109.63,109.53,109.62,5371.0,109.54,109.63,109.53,109.62,5371.0
2021-07-27 11:15:00,109.62,109.74,109.59,109.66,5233.0,109.62,109.74,109.59,109.66,5233.0
2021-07-27 11:20:00,109.59,109.65,109.53,109.62,5319.0,109.59,109.65,109.53,109.62,5319.0
2021-07-27 11:25:00,109.61,109.73,109.59,109.73,5591.0,109.61,109.73,109.59,109.73,5591.0
2021-07-27 11:30:00,109.71,109.74,109.68,109.72,27362.0,109.71,109.74,109.68,109.72,27362.0
2021-07-27 11:35:00,109.69,109.87,109.69,109.86,21717.0,109.69,109.87,109.69,109.86,21717.0
2021-07-27 11:40:00,109.8,109.98,109.8,109.96,9051.0,109.8,109.98,109.8,109.96,9051.0
2021-07-27 11:45:00,109.99,110.1,109.94,110.06,23571.0,109.99,110.1,109.94,110.06,23571.0
2021-07-27 11:50:00,110.03,110.14,109.97,110.12,4671.0,110.03,110.14,109.97,110.12,4671.0
2021-07-27 11:55:00,110.13,110.13,109.99,110.04,6134.0,110.13,110.13,109.99,110.04,6134.0
2021-07-27 12:00:00,110.05,110.05,109.81,109.91,13405.0,110.05,110.05,109.81,109.91,13405.0
2021-07-27 12:05:00,109.86,109.93,109.76,109.9,15460.0,109.86,109.93,109.76,109.9,15460.0
2021-07-27 12:10:00,109.88,109.92,109.8,109.88,31475.0,109.88,109.92,109.8,109.88,31475.0
2021-07-27 12:15:00,109.89,110.06,109.87,109.96,11387.0,109.89,110.06,109.87,109.96,11387.0
2021-07-27 12:20:00,109.95,109.95,109.86,109.87,5174.0,109.95,109.95,109.86,109.87,5174.0
2021-07-27 12:25:00,109.84,109.84,109.74,109.79,4005.0,109.84,109.84,109.74,109.79,4005.0
2021-07-27 12:30:00,109.78,109.78,109.63,109.63,3527.0,109.78,109.78,109.63,109.63,3527.0
2021-07-27 12:35:00,109.65,109.7,109.64,109.65,4264.0,109.65,109.7,109.64,109.65,4264.0
2021-07-27 12:40:00,109.66,109.73,109.63,109.65,5845.0,109.66,109.73,109.63,109.65,5845.0
2021-07-27 12:45:00,109.62,109.63,109.48,109.49,7818.0,109.62,109.63,109.48,109.49,7818.0
2021-07-27 12:50:00,109.51,109.63,109.51,109.53,5607.0,109.51,109.63,109.51,109.53,5607.0
2021-07-27 12:55:00,109.5,109.53,109.46,109.5,16316.0,109.5,109.53,109.46,109.5,16316.0
2021-07-27 13:00:00,109.49,109.51,109.28,109.3,6303.0,109.49,109.51,109.28,109.3,6303.0
2021-07-27 13:05:00,109.31,109.45,109.3,109.42,8618.0,109.31,109.45,109.3,109.42,8618.0
2021-07-27 13:10:00,109.42,109.45,109.29,109.32,6142.0,109.42,109.45,109.29,109.32,6142.0
2021-07-27 13:15:00,109.27,109.32,109.2,109.26,7423.0,109.27,109.32,109.2,109.26,7423.0
2021-07-27 13:20:00,109.26,109.27,109.13,109.17,8376.0,109.26,109.27,109.13,109.17,8376.0
2021-07-27 13:25:00,109.16,109.24,109.06,109.24,21171.0,109.16,109.24,109.06,109.24,21171.0
2021-07-27 13:30:00,109.23,109.31,109.16,109.25,15022.0,109.23,109.31,109.16,109.25,15022.0
2021-07-27 13:35:00,109.25,109.31,109.25,109.3,12120.0,109.25,109.31,109.25,109.3,12120.0
2021-07-27 13:40:00,109.29,109.29,109.12,109.22,26227.0,109.29,109.29,109.12,109.22,26227.0
2021-07-27 13:45:00,109.21,109.28,109.17,109.19,7992.0,109.21,109.28,109.17,109.19,7992.0
2021-07-27 13:50:00,109.14,109.35,109.14,109.2,18555.0,109.14,109.35,109.14,109.2,18555.0
2021-07-27 13:55:00,109.21,109.23,109.11,109.11,4958.0,109.21,109.23,109.11,109.11,4958.0
2021-07-27 14:00:00,109.13,109.25,109.11,109.2,5887.0,109.13,109.25,109.11,109.2,5887.0
2021-07-27 14:05:00,109.21,109.24,109.19,109.21,6503.0,109.21,109.24,109.19,109.21,6503.0
2021-07-27 14:10:00,109.24,109.29,109.18,109.25,6464.0,109.24,109.29,109.18,109.25,6464.0
2021-07-27 14:15:00,109.26,109.39,109.26,109.27,8349.0,109.26,109.39,109.26,109.27,8349.0
2021-07-27 14:20:00,109.29,109.31,109.23,109.24,5855.0,109.29,109.31,109.23,109.24,5855.0
2021-07-27 14:25:00,109.25,109.28,109.15,109.18,8388.0,109.25,109.28,109.15,109.18,8388.0
2021-07-27 14:30:00,109.17,109.18,109.13,109.15,5746.0,109.17,109.18,109.13,109.15,5746.0
2021-07-27 14:35:00,109.15,109.28,109.15,109.16,6691.0,109.15,109.28,109.15,109.16,6691.0
2021-07-27 14:40:00,109.17,109.19,109.14,109.15,5586.0,109.17,109.19,109.14,109.15,5586.0
2021-07-27 14:45:00,109.15,109.3,109.14,109.3,5143.0,109.15,109.3,109.14,109.3,5143.0
2021-07-27 14:50:00,109.29,109.32,109.22,109.3,6506.0,109.29,109.32,109.22,109.3,6506.0
2021-07-27 14:55:00,109.31,109.38,109.24,109.38,12760.0,109.31,109.38,109.24,109.38,12760.0
2021-07-27 15:00:00,109.37,109.45,109.36,109.38,10217.0,109.37,109.45,109.36,109.38,10217.0
2021-07-27 15:05:00,109.37,109.4,109.33,109.38,9565.0,109.37,109.4,109.33,109.38,9565.0
2021-07-27 15:10:00,109.37,109.39,109.29,109.3,10911.0,109.37,109.39,109.29,109.3,10911.0
2021-07-27 15:15:00,109.3,109.35,109.28,109.34,10081.0,109.3,109.35,109.28,109.34,10081.0
2021-07-27 15:20:00,109.35,109.45,109.31,109.45,11037.0,109.35,109.45,109.31,109.45,11037.0
2021-07-27 15:25:00,109.47,109.47,109.35,109.39,17322.0,109.47,109.47,109.35,109.39,17322.0
2021-07-27 15:30:00,109.4,109.42,109.35,109.35,15581.0,109.4,109.42,109.35,109.35,15581.0
2021-07-27 15:35:00,109.35,109.47,109.33,109.42,17343.0,109.35,109.47,109.33,109.42,17343.0
2021-07-27 15:40:00,109.42,109.62,109.41,109.62,19734.0,109.42,109.62,109.41,109.62,19734.0
2021-07-27 15:45:00,109.62,109.77,109.59,109.71,34160.0,109.62,109.77,109.59,109.71,34160.0
2021-07-27 15:50:00,109.73,109.88,109.73,109.84,47327.0,109.73,109.88,109.73,109.84,47327.0
2021-07-27 15:55:00,109.84,109.97,109.84,109.91,104907.0,109.84,109.97,109.84,109.91,104907.0
2021-07-28 09:30:00,110.0,110.64,109.99,110.16,33428.0,110.0,110.64,109.99,110.16,33428.0
2021-07-28 09:35:00,110.16,110.27,109.95,110.2,7992.0,110.16,110.27,109.95,110.2,7992.0
2021-07-28 09:40:00,110.18,110.65,110.17,110.61,13144.0,110.18,110.65,110.17,110.61,13144.0
2021-07-28 09:45:00,110.61,110.78,110.56,110.63,15868.0,110.61,110.78,110.56,110.63,15868.0
2021-07-28 09:50:00,110.66,110.77,110.51,110.65,14600.0,110.66,110.77,110.51,110.65,14600.0
2021-07-28 09:55:00,110.62,110.71,110.5,110.5,15357.0,110.62,110.71,110.5,110.5,15357.0
2021-07-28 10:00:00,110.5,110.61,110.39,110.41,22675.0,110.5,110.61,110.39,110.41,22675.0
2021-07-28 10:05:00,110.43,110.44,110.02,110.06,8347.0,110.43,110.44,110.02,110.06,8347.0
2021-07-28 10:10:00,110.08,110.2,109.97,110.18,9337.0,110.08,110.2,109.97,110.18,9337.0
2021-07-28 10:15:00,110.24,110.49,110.24,110.37,7221.0,110.24,110.49,110.24,110.37,7221.0
2021-07-28 10:20:00,110.37,110.49,110.27,110.4,18952.0,110.37,110.49,110.27,110.4,18952.0
2021-07-28 10:25:00,110.42,110.49,110.27,110.45,7256.0,110.42,110.49,110.27,110.45,7256.0
2021-07-28 10:30:00,110.44,110.55,110.38,110.44,11559.0,110.44,110.55,110.38,110.44,11559.0
2021-07-28 10:35:00,110.46,110.47,110.15,110.16,7917.0,110.46,110.47,110.15,110.16,7917.0
2021-07-28 10:40:00,110.19,110.21,109.97,110.04,8177.0,110.19,110.21,109.97,110.04,8177.0
2021-07-28 10:45:00,110.04,110.13,110.04,110.13,2649.0,110.04,110.13,110.04,110.13,2649.0
2021-07-28 10:50:00,110.14,110.27,110.12,110.27,3697.0,110.14,110.27,110.12,110.27,3697.0
2021-07-28 10:55:00,110.27,110.32,110.23,110.29,6756.0,110.27,110.32,110.23,110.29,6756.0
2021-07-28 11:00:00,110.32,110.46,110.26,110.46,5909.0,110.32,110.46,110.26,110.46,5909.0
2021-07-28 11:05:00,110.44,110.54,110.4,110.46,20260.0,110.44,110.54,110.4,110.46,20260.0
2021-07-28 11:10:00,110.46,110.51,110.43,110.45,13162.0,110.46,110.51,110.43,110.45,13162.0
2021-07-28 11:15:00,110.46,110.54,110.43,110.48,6920.0,110.46,110.54,110.43,110.48,6920.0
2021-07-28 11:20:00,110.46,110.49,110.24,110.24,8488.0,110.46,110.49,110.24,110.24,8488.0
2021-07-28 11:25:00,110.23,110.43,110.18,110.36,13228.0,110.23,110.43,110.18,110.36,13228.0
2021-07-28 11:30:00,110.34,110.56,110.33,110.38,17420.0,110.34,110.56,110.33,110.38,17420.0
2021-07-28 11:35:00,110.4,110.42,110.34,110.38,6957.0,110.4,110.42,110.34,110.38,6957.0
2021-07-28 11:40:00,110.38,110.44,110.33,110.33,15687.0,110.38,110.44,110.33,110.33,15687.0
2021-07-28 11:45:00,110.33,110.42,110.33,110.34,4534.0,110.33,110.42,110.33,110.34,4534.0
2021-07-28 11:50:00,110.33,110.34,110.19,110.19,4114.0,110.33,110.34,110.19,110.19,4114.0
2021-07-28 11:55:00,110.18,110.4,110.18,110.32,5713.0,110.18,110.4,110.18,110.32,5713.0
2021-07-28 12:00:00,110.37,110.51,110.31,110.46,4522.0,110.37,110.51,110.31,110.46,4522.0
2021-07-28 12:05:00,110.46,110.48,110.36,110.44,4191.0,110.46,110.48,110.36,110.44,4191.0
2021-07-28 12:10:00,110.41,110.48,110.41,110.44,3976.0,110.41,110.48,110.41,110.44,3976.0
2021-07-28 12:15:00,110.45,110.48,110.35,110.37,9107.0,110.45,110.48,110.35,110.37,9107.0
2021-07-28 12:20:00,110.38,110.39,110.28,110.3,7784.0,110.38,110.39,110.28,110.3,7784.0
2021-07-28 12:25:00,110.29,110.41,110.28,110.39,8266.0,110.29,110.41,110.28,110.39,8266.0
2021-07-28 12:30:00,110.4,110.52,110.4,110.52,4322.0,110.4,110.52,110.4,110.52,4322.0
2021-07-28 12:35:00,110.51,110.53,110.43,110.5,5186.0,110.51,110.53,110.43,110.5,5186.0
2021-07-28 12:40:00,110.46,110.48,110.42,110.43,6070.0,110.46,110.48,110.42,110.43,6070.0
2021-07-28 12:45:00,110.43,110.47,110.37,110.42,6606.0,110.43,110.47,110.37,110.42,6606.0
2021-07-28 12:50:00,110.4,110.41,110.37,110.38,2649.0,110.4,110.41,110.37,110.38,2649.0
2021-07-28 12:55:00,110.4,110.4,110.34,110.4,5525.0,110.4,110.4,110.34,110.4,5525.0
2021-07-28 13:00:00,110.39,110.4,110.31,110.31,4326.0,110.39,110.4,110.31,110.31,4326.0
2021-07-28 13:05:00,110.34,110.34,110.27,110.29,3416.0,110.34,110.34,110.27,110.29,3416.0
2021-07-28 13:10:00,110.3,110.31,110.23,110.23,5290.0,110.3,110.31,110.23,110.23,5290.0
2021-07-28 13:15:00,110.26,110.28,110.15,110.18,6103.0,110.26,110.28,110.15,110.18,6103.0
2021-07-28 13:20:00,110.17,110.18,110.02,110.03,4816.0,110.17,110.18,110.02,110.03,4816.0
2021-07-28 13:25:00,110.02,110.06,109.96,110.01,10523.0,110.02,110.06,109.96,110.01,10523.0
2021-07-28 13:30:00,110.01,110.09,110.01,110.03,4217.0,110.01,110.09,110.01,110.03,4217.0
2021-07-28 13:35:00,110.03,110.04,109.94,109.96,5971.0,110.03,110.04,109.94,109.96,5971.0
2021-07-28 13:40:00,109.96,109.98,109.68,109.74,73810.0,109.96,109.98,109.68,109.74,73810.0
2021-07-28 13:45:00,109.75,109.77,109.7,109.73,15808.0,109.75,109.77,109.7,109.73,15808.0
2021-07-28 13:50:00,109.72,109.77,109.62,109.62,8062.0,109.72,109.77,109.62,109.62,8062.0
2021-07-28 13:55:00,109.61,109.7,109.58,109.63,7471.0,109.61,109.7,109.58,109.63,7471.0
2021-07-28 14:00:00,109.59,109.78,109.39,109.72,17050.0,109.59,109.78,109.39,109.72,17050.0
2021-07-28 14:05:00,109.72,109.79,109.68,109.74,16602.0,109.72,109.79,109.68,109.74,16602.0
2021-07-28 14:10:00,109.76,110.0,109.69,109.98,24072.0,109.76,110.0,109.69,109.98,24072.0
2021-07-28 14:15:00,110.0,110.06,109.98,110.04,8413.0,110.0,110.06,109.98,110.04,8413.0
2021-07-28 14:20:00,110.01,110.07,109.95,110.04,10643.0,110.01,110.07,109.95,110.04,10643.0
2021-07-28 14:25:00,110.03,110.07,109.94,109.99,8683.0,110.03,110.07,109.94,109.99,8683.0
2021-07-28 14:30:00,110.0,110.11,109.95,110.04,17488.0,110.0,110.11,109.95,110.04,17488.0
2021-07-28 14:35:00,110.02,110.11,109.79,110.06,11296.0,110.02,110.11,109.79,110.06,11296.0
2021-07-28 14:40:00,110.05,110.07,109.96,110.03,9552.0,110.05,110.07,109.96,110.03,9552.0
2021-07-28 14:45:00,110.03,110.06,110.01,110.04,31119.0,110.03,110.06,110.01,110.04,31119.0
2021-07-28 14:50:00,110.05,110.23,110.05,110.15,17153.0,110.05,110.23,110.05,110.15,17153.0
2021-07-28 14:55:00,110.19,110.33,110.19,110.23,10644.0,110.19,110.33,110.19,110.23,10644.0
2021-07-28 15:00:00,110.25,110.29,109.98,109.98,29127.0,110.25,110.29,109.98,109.98,29127.0
2021-07-28 15:05:00,110.01,110.02,109.94,110.0,9054.0,110.01,110.02,109.94,110.0,9054.0
2021-07-28 15:10:00,109.99,110.06,109.97,110.06,11577.0,109.99,110.06,109.97,110.06,11577.0
2021-07-28 15:15:00,110.06,110.16,110.06,110.16,10877.0,110.06,110.16,110.06,110.16,10877.0
2021-07-28 15:20:00,110.16,110.16,110.02,110.07,9428.0,110.16,110.16,110.02,110.07,9428.0
2021-07-28 15:25:00,110.09,110.15,110.09,110.12,7015.0,110.09,110.15,110.09,110.12,7015.0
2021-07-28 15:30:00,110.14,110.18,110.09,110.09,10836.0,110.14,110.18,110.09,110.09,10836.0
2021-07-28 15:35:00,110.07,110.19,110.05,110.18,14164.0,110.07,110.19,110.05,110.18,14164.0
2021-07-28 15:40:00,110.18,110.25,110.17,110.22,14304.0,110.18,110.25,110.17,110.22,14304.0
2021-07-28 15:45:00,110.22,110.29,110.2,110.24,16288.0,110.22,110.29,110.2,110.24,16288.0
2021-07-28 15:50:00,110.26,110.32,110.21,110.24,26970.0,110.26,110.32,110.21,110.24,26970.0
2021-07-28 15:55:00,110.24,110.24,110.05,110.09,54887.0,110.24,110.24,110.05,110.09,54887.0
2021-07-29 09:30:00,110.33,110.33,109.96,110.25,36770.0,110.33,110.33,109.96,110.25,36770.0
2021-07-29 09:35:00,110.25,110.54,110.11,110.31,17358.0,110.25,110.54,110.11,110.31,17358.0
2021-07-29 09:40:00,110.37,110.53,109.97,110.13,9635.0,110.37,110.53,109.97,110.13,9635.0
2021-07-29 09:45:00,110.04,110.31,110.01,110.22,39778.0,110.04,110.31,110.01,110.22,39778.0
2021-07-29 09:50:00,110.23,110.51,110.15,110.3,39757.0,110.23,110.51,110.15,110.3,39757.0
2021-07-29 09:55:00,110.37,110.48,110.33,110.38,7748.0,110.37,110.48,110.33,110.38,7748.0
2021-07-29 10:00:00,110.42,110.47,110.27,110.47,9266.0,110.42,110.47,110.27,110.47,9266.0
2021-07-29 10:05:00,110.5,110.78,110.42,110.56,54991.0,110.5,110.78,110.42,110.56,54991.0
2021-07-29 10:10:00,110.56,110.7,110.39,110.45,18502.0,110.56,110.7,110.39,110.45,18502.0
2021-07-29 10:15:00,110.44,110.65,110.37,110.52,16031.0,110.44,110.65,110.37,110.52,16031.0
2021-07-29 10:20:00,110.52,110.61,110.32,110.36,18545.0,110.52,110.61,110.32,110.36,18545.0
2021-07-29 10:25:00,110.33,110.37,110.2,110.37,25995.0,110.33,110.37,110.2,110.37,25995.0
2021-07-29 10:30:00,110.36,110.36,110.13,110.26,28048.0,110.36,110.36,110.13,110.26,28048.0
2021-07-29 10:35:00,110.26,110.28,110.11,110.13,23731.0,110.26,110.28,110.11,110.13,23731.0
2021-07-29 10:40:00,110.15,110.31,110.13,110.17,29010.0,110.15,110.31,110.13,110.17,29010.0
2021-07-29 10:45:00,110.17,110.69,110.15,110.62,27685.0,110.17,110.69,110.15,110.62,27685.0
2021-07-29 10:50:00,110.66,110.76,110.6,110.61,16805.0,110.66,110.76,110.6,110.61,16805.0
2021-07-29 10:55:00,110.64,110.83,110.57,110.72,18748.0,110.64,110.83,110.57,110.72,18748.0
2021-07-29 11:00:00,110.72,110.87,110.7,110.85,31034.0,110.72,110.87,110.7,110.85,31034.0
2021-07-29 11:05:00,110.88,110.94,110.62,110.68,49131.0,110.88,110.94,110.62,110.68,49131.0
2021-07-29 11:10:00,110.68,110.7,110.45,110.51,22246.0,110.68,110.7,110.45,110.51,22246.0
2021-07-29 11:15:00,110.5,110.69,110.5,110.61,20261.0,110.5,110.69,110.5,110.61,20261.0
2021-07-29 11:20:00,110.61,110.83,110.6,110.83,24066.0,110.61,110.83,110.6,110.83,24066.0
2021-07-29 11:25:00,110.83,111.05,110.75,110.95,37195.0,110.83,111.05,110.75,110.95,37195.0
2021-07-29 11:30:00,110.98,111.21,110.98,111.2,27820.0,110.98,111.21,110.98,111.2,27820.0
2021-07-29 11:35:00,111.17,111.28,111.1,111.19,24911.0,111.17,111.28,111.1,111.19,24911.0
2021-07-29 11:40:00,111.18,111.33,111.11,111.33,15858.0,111.18,111.33,111.11,111.33,15858.0
2021-07-29 11:45:00,111.29,111.38,111.18,111.32,24993.0,111.29,111.38,111.18,111.32,24993.0
2021-07-29 11:50:00,111.3,111.33,111.23,111.31,15939.0,111.3,111.33,111.23,111.31,15939.0
2021-07-29 11:55:00,111.29,111.39,111.2,111.26,19051.0,111.29,111.39,111.2,111.26,19051.0
2021-07-29 12:00:00,111.28,111.36,111.24,111.36,13716.0,111.28,111.36,111.24,111.36,13716.0
2021-07-29 12:05:00,111.36,111.41,111.22,111.28,19862.0,111.36,111.41,111.22,111.28,19862.0
2021-07-29 12:10:00,111.29,111.45,111.29,111.36,15580.0,111.29,111.45,111.29,111.36,15580.0
2021-07-29 12:15:00,111.36,111.42,111.26,111.34,12759.0,111.36,111.42,111.26,111.34,12759.0
2021-07-29 12:20:00,111.36,111.42,111.27,111.42,9940.0,111.36,111.42,111.27,111.42,9940.0
2021-07-29 12:25:00,111.4,111.44,111.34,111.41,16121.0,111.4,111.44,111.34,111.41,16121.0
2021-07-29 12:30:00,111.39,111.46,111.37,111.43,12803.0,111.39,111.46,111.37,111.43,12803.0
2021-07-29 12:35:00,111.44,111.55,111.4,111.42,20743.0,111.44,111.55,111.4,111.42,20743.0
2021-07-29 12:40:00,111.41,111.49,111.41,111.43,14441.0,111.41,111.49,111.41,111.43,14441.0
2021-07-29 12:45:00,111.44,111.54,111.38,111.49,21734.0,111.44,111.54,111.38,111.49,21734.0
2021-07-29 12:50:00,111.48,111.64,111.47,111.64,20659.0,111.48,111.64,111.47,111.64,20659.0
2021-07-29 12:55:00,111.65,111.65,111.48,111.54,19481.0,111.65,111.65,111.48,111.54,19481.0
2021-07-29 13:00:00,111.52,111.71,111.52,111.62,16697.0,111.52,111.71,111.52,111.62,16697.0
2021-07-29 13:05:00,111.62,111.7,111.6,111.69,14834.0,111.62,111.7,111.6,111.69,14834.0
2021-07-29 13:10:00,111.68,111.69,111.57,111.6,28087.0,111.68,111.69,111.57,111.6,28087.0
2021-07-29 13:15:00,111.6,111.65,111.47,111.49,39805.0,111.6,111.65,111.47,111.49,39805.0
2021-07-29 13:20:00,111.49,111.61,111.49,111.59,22698.0,111.49,111.61,111.49,111.59,22698.0
2021-07-29 13:25:00,111.58,111.58,111.5,111.51,18664.0,111.58,111.58,111.5,111.51,18664.0
2021-07-29 13:30:00,111.51,111.61,111.42,111.42,22041.0,111.51,111.61,111.42,111.42,22041.0
2021-07-29 13:35:00,111.39,111.6,111.35,111.54,19590.0,111.39,111.6,111.35,111.54,19590.0
2021-07-29 13:40:00,111.54,111.55,111.46,111.49,19019.0,111.54,111.55,111.46,111.49,19019.0
2021-07-29 13:45:00,111.49,111.49,111.32,111.33,25378.0,111.49,111.49,111.32,111.33,25378.0
2021-07-29 13:50:00,111.35,111.4,111.08,111.08,28352.0,111.35,111.4,111.08,111.08,28352.0
2021-07-29 13:55:00,111.08,111.18,111.03,111.04,36844.0,111.08,111.18,111.03,111.04,36844.0
2021-07-29 14:00:00,111.03,111.18,110.94,111.18,30787.0,111.03,111.18,110.94,111.18,30787.0
2021-07-29 14:05:00,111.17,111.37,111.17,111.35,17774.0,111.17,111.37,111.17,111.35,17774.0
2021-07-29 14:10:00,111.35,111.41,111.28,111.31,27513.0,111.35,111.41,111.28,111.31,27513.0
2021-07-29 14:15:00,111.31,111.38,111.25,111.32,21084.0,111.31,111.38,111.25,111.32,21084.0
2021-07-29 14:20:00,111.32,111.37,111.26,111.36,132476.0,111.32,111.37,111.26,111.36,132476.0
2021-07-29 14:25:00,111.36,111.42,111.31,111.37,21809.0,111.36,111.42,111.31,111.37,21809.0
2021-07-29 14:30:00,111.38,111.45,111.34,111.37,21541.0,111.38,111.45,111.34,111.37,21541.0
2021-07-29 14:35:00,111.39,111.41,111.32,111.39,20357.0,111.39,111.41,111.32,111.39,20357.0
2021-07-29 14:40:00,111.4,111.45,111.33,111.43,21214.0,111.4,111.45,111.33,111.43,21214.0
2021-07-29 14:45:00,111.43,111.54,111.34,111.4,51276.0,111.43,111.54,111.34,111.4,51276.0
2021-07-29 14:50:00,111.4,111.45,111.36,111.42,26438.0,111.4,111.45,111.36,111.42,26438.0
2021-07-29 14:55:00,111.42,111.43,111.33,111.39,20050.0,111.42,111.43,111.33,111.39,20050.0
2021-07-29 15:00:00,111.38,111.46,111.34,111.43,28978.0,111.38,111.46,111.34,111.43,28978.0
2021-07-29 15:05:00,111.44,111.55,111.38,111.55,46771.0,111.44,111.55,111.38,111.55,46771.0
2021-07-29 15:10:00,111.54,111.6,111.5,111.5,25516.0,111.54,111.6,111.5,111.5,25516.0
2021-07-29 15:15:00,111.5,111.65,111.49,111.59,27183.0,111.5,111.65,111.49,111.59,27183.0
2021-07-29 15:20:00,111.58,111.6,111.5,111.59,30576.0,111.58,111.6,111.5,111.59,30576.0
2021-07-29 15:25:00,111.6,111.6,111.53,111.56,23925.0,111.6,111.6,111.53,111.56,23925.0
2021-07-29 15:30:00,111.56,111.69,111.53,111.64,38366.0,111.56,111.69,111.53,111.64,38366.0
2021-07-29 15:35:00,111.64,111.73,111.63,111.71,35989.0,111.64,111.73,111.63,111.71,35989.0
2021-07-29 15:40:00,111.71,111.74,111.6,111.7,42515.0,111.71,111.74,111.6,111.7,42515.0
2021-07-29 15:45:00,111.69,111.69,111.52,111.53,53234.0,111.69,111.69,111.52,111.53,53234.0
2021-07-29 15:50:00,111.52,111.63,111.4,111.6,71466.0,111.52,111.63,111.4,111.6,71466.0
2021-07-29 15:55:00,111.61,111.96,111.54,111.77,173201.0,111.61,111.96,111.54,111.77,173201.0
2021-07-30 09:30:00,113.38,114.23,110.65,111.01,201053.0,113.38,114.23,110.65,111.01,201053.0
2021-07-30 09:35:00,111.23,111.65,110.56,111.54,89055.0,111.23,111.65,110.56,111.54,89055.0
2021-07-30 09:40:00,111.62,111.89,111.16,111.25,63695.0,111.62,111.89,111.16,111.25,63695.0
2021-07-30 09:45:00,111.25,111.41,109.91,110.38,98744.0,111.25,111.41,109.91,110.38,98744.0
2021-07-30 09:50:00,110.37,110.39,109.83,109.95,40246.0,110.37,110.39,109.83,109.95,40246.0
2021-07-30 09:55:00,109.96,110.54,109.85,110.23,62485.0,109.96,110.54,109.85,110.23,62485.0
2021-07-30 10:00:00,110.23,110.74,109.84,110.62,53645.0,110.23,110.74,109.84,110.62,53645.0
2021-07-30 10:05:00,110.62,111.3,110.62,111.16,53663.0,110.62,111.3,110.62,111.16,53663.0
2021-07-30 10:10:00,111.11,111.45,110.95,111.16,31456.0,111.11,111.45,110.95,111.16,31456.0
2021-07-30 10:15:00,111.27,111.74,111.22,111.51,37096.0,111.27,111.74,111.22,111.51,37096.0
2021-07-30 10:20:00,111.55,111.7,111.0,111.0,33792.0,111.55,111.7,111.0,111.0,33792.0
2021-07-30 10:25:00,110.94,110.97,110.43,110.84,28224.0,110.94,110.97,110.43,110.84,28224.0
2021-07-30 10:30:00,110.84,110.88,110.46,110.56,25333.0,110.84,110.88,110.46,110.56,25333.0
2021-07-30 10:35:00,110.64,110.75,110.49,110.75,22578.0,110.64,110.75,110.49,110.75,22578.0
2021-07-30 10:40:00,110.74,111.13,110.7,110.92,22035.0,110.74,111.13,110.7,110.92,22035.0
2021-07-30 10:45:00,110.9,111.75,110.86,111.75,64877.0,110.9,111.75,110.86,111.75,64877.0
2021-07-30 10:50:00,111.72,111.78,111.32,111.48,26040.0,111.72,111.78,111.32,111.48,26040.0
2021-07-30 10:55:00,111.53,111.94,111.52,111.52,23420.0,111.53,111.94,111.52,111.52,23420.0
2021-07-30 11:00:00,111.51,111.79,111.5,111.79,14432.0,111.51,111.79,111.5,111.79,14432.0
2021-07-30 11:05:00,111.8,112.44,111.8,112.39,37609.0,111.8,112.44,111.8,112.39,37609.0
2021-07-30 11:10:00,112.41,112.43,111.57,111.62,28947.0,112.41,112.43,111.57,111.62,28947.0
2021-07-30 11:15:00,111.63,111.92,111.5,111.89,22072.0,111.63,111.92,111.5,111.89,22072.0
2021-07-30 11:20:00,111.85,112.16,111.74,112.12,11668.0,111.85,112.16,111.74,112.12,11668.0
2021-07-30 11:25:00,112.09,112.12,111.81,112.05,16172.0,112.09,112.12,111.81,112.05,16172.0
2021-07-30 11:30:00,112.05,112.35,112.04,112.23,24700.0,112.05,112.35,112.04,112.23,24700.0
2021-07-30 11:35:00,112.23,112.4,112.23,112.37,13124.0,112.23,112.4,112.23,112.37,13124.0
2021-07-30 11:40:00,112.36,112.47,112.22,112.3,14731.0,112.36,112.47,112.22,112.3,14731.0
2021-07-30 11:45:00,112.33,112.48,112.3,112.32,16010.0,112.33,112.48,112.3,112.32,16010.0
2021-07-30 11:50:00,112.29,112.3,112.03,112.08,16618.0,112.29,112.3,112.03,112.08,16618.0
2021-07-30 11:55:00,112.08,112.38,112.08,112.28,11704.0,112.08,112.38,112.08,112.28,11704.0
2021-07-30 12:00:00,112.35,112.59,112.35,112.59,12241.0,112.35,112.59,112.35,112.59,12241.0
2021-07-30 12:05:00,112.6,112.9,112.56,112.6,24301.0,112.6,112.9,112.56,112.6,24301.0
2021-07-30 12:10:00,112.61,112.71,112.57,112.59,18183.0,112.61,112.71,112.57,112.59,18183.0
2021-07-30 12:15:00,112.56,112.73,112.55,112.64,12476.0,112.56,112.73,112.55,112.64,12476.0
2021-07-30 12:20:00,112.67,112.75,112.56,112.69,9673.0,112.67,112.75,112.56,112.69,9673.0
2021-07-30 12:25:00,112.72,112.78,112.51,112.56,12013.0,112.72,112.78,112.51,112.56,12013.0
2021-07-30 12:30:00,112.55,112.93,112.53,112.93,17426.0,112.55,112.93,112.53,112.93,17426.0
2021-07-30 12:35:00,112.91,113.04,112.72,112.81,15949.0,112.91,113.04,112.72,112.81,15949.0
2021-07-30 12:40:00,112.86,112.93,112.58,112.62,11935.0,112.86,112.93,112.58,112.62,11935.0
2021-07-30 12:45:00,112.62,112.66,112.5,112.63,10930.0,112.62,112.66,112.5,112.63,10930.0
2021-07-30 12:50:00,112.62,112.73,112.59,112.63,35225.0,112.62,112.73,112.59,112.63,35225.0
2021-07-30 12:55:00,112.67,112.71,112.6,112.69,6568.0,112.67,112.71,112.6,112.69,6568.0
2021-07-30 13:00:00,112.71,112.73,112.48,112.5,10677.0,112.71,112.73,112.48,112.5,10677.0
2021-07-30 13:05:00,112.48,112.54,112.38,112.43,9438.0,112.48,112.54,112.38,112.43,9438.0
2021-07-30 13:10:00,112.45,112.48,112.27,112.37,17788.0,112.45,112.48,112.27,112.37,17788.0
2021-07-30 13:15:00,112.35,112.38,112.09,112.18,67627.0,112.35,112.38,112.09,112.18,67627.0
2021-07-30 13:20:00,112.17,112.19,112.07,112.12,29603.0,112.17,112.19,112.07,112.12,29603.0
2021-07-30 13:25:00,112.08,112.41,112.04,112.22,25029.0,112.08,112.41,112.04,112.22,25029.0
2021-07-30 13:30:00,112.22,112.34,112.1,112.34,16389.0,112.22,112.34,112.1,112.34,16389.0
2021-07-30 13:35:00,112.36,112.57,112.35,112.51,11675.0,112.36,112.57,112.35,112.51,11675.0
2021-07-30 13:40:00,112.52,112.88,112.52,112.8,12408.0,112.52,112.88,112.52,112.8,12408.0
2021-07-30 13:45:00,112.78,112.79,112.44,112.47,12451.0,112.78,112.79,112.44,112.47,12451.0
2021-07-30 13:50:00,112.49,112.63,112.46,112.48,8351.0,112.49,112.63,112.46,112.48,8351.0
2021-07-30 13:55:00,112.51,112.52,112.27,112.29,18624.0,112.51,112.52,112.27,112.29,18624.0
2021-07-30 14:00:00,112.3,112.42,112.3,112.35,9456.0,112.3,112.42,112.3,112.35,9456.0
2021-07-30 14:05:00,112.35,112.37,112.29,112.3,9265.0,112.35,112.37,112.29,112.3,9265.0
2021-07-30 14:10:00,112.3,112.52,112.28,112.44,10504.0,112.3,112.52,112.28,112.44,10504.0
2021-07-30 14:15:00,112.44,112.44,112.21,112.36,10862.0,112.44,112.44,112.21,112.36,10862.0
2021-07-30 14:20:00,112.37,112.41,111.96,112.01,13357.0,112.37,112.41,111.96,112.01,13357.0
2021-07-30 14:25:00,111.99,112.19,111.98,112.18,33655.0,111.99,112.19,111.98,112.18,33655.0
2021-07-30 14:30:00,112.15,112.32,112.12,112.2,12399.0,112.15,112.32,112.12,112.2,12399.0
2021-07-30 14:35:00,112.19,112.21,112.08,112.12,12093.0,112.19,112.21,112.08,112.12,12093.0
2021-07-30 14:40:00,112.12,112.39,112.05,112.33,11905.0,112.12,112.39,112.05,112.33,11905.0
2021-07-30 14:45:00,112.33,112.63,112.32,112.59,18361.0,112.33,112.63,112.32,112.59,18361.0
2021-07-30 14:50:00,112.59,112.61,112.53,112.53,8415.0,112.59,112.61,112.53,112.53,8415.0
2021-07-30 14:55:00,112.55,112.6,112.42,112.45,11598.0,112.55,112.6,112.42,112.45,11598.0
2021-07-30 15:00:00,112.45,112.55,112.4,112.55,10762.0,112.45,112.55,112.4,112.55,10762.0
2021-07-30 15:05:00,112.53,112.54,112.45,112.49,8491.0,112.53,112.54,112.45,112.49,8491.0
2021-07-30 15:10:00,112.49,112.51,112.36,112.38,12992.0,112.49,112.51,112.36,112.38,12992.0
2021-07-30 15:15:00,112.39,112.41,112.27,112.31,14769.0,112.39,112.41,112.27,112.31,14769.0
2021-07-30 15:20:00,112.3,112.37,112.25,112.33,21642.0,112.3,112.37,112.25,112.33,21642.0
2021-07-30 15:25:00,112.33,112.48,112.33,112.44,28555.0,112.33,112.48,112.33,112.44,28555.0
2021-07-30 15:30:00,112.44,112.52,112.4,112.47,40489.0,112.44,112.52,112.4,112.47,40489.0
2021-07-30 15:35:00,112.45,112.49,112.4,112.42,39415.0,112.45,112.49,112.4,112.42,39415.0
2021-07-30 15:40:00,112.42,112.52,112.4,112.43,44313.0,112.42,112.52,112.4,112.43,44313.0
2021-07-30 15:45:00,112.42,112.48,112.35,112.37,40619.0,112.42,112.48,112.35,112.37,40619.0
2021-07-30 15:50:00,112.37,112.48,112.31,112.34,88889.0,112.37,112.48,112.31,112.34,88889.0
2021-07-30 15:55:00,112.34,112.37,112.21,112.29,214626.0,112.34,112.37,112.21,112.29,214626.0
2021-08-02 09:30:00,112.42,113.39,112.28,112.9,62439.0,112.42,113.39,112.28,112.9,62439.0
2021-08-02 09:35:00,112.9,112.98,112.36,112.77,15778.0,112.9,112.98,112.36,112.77,15778.0
2021-08-02 09:40:00,112.83,112.83,112.26,112.28,18587.0,112.83,112.83,112.26,112.28,18587.0
2021-08-02 09:45:00,112.28,112.55,112.08,112.18,18517.0,112.28,112.55,112.08,112.18,18517.0
2021-08-02 09:50:00,112.18,112.4,112.17,112.34,17523.0,112.18,112.4,112.17,112.34,17523.0
2021-08-02 09:55:00,112.36,112.58,112.36,112.43,17350.0,112.36,112.58,112.36,112.43,17350.0
2021-08-02 10:00:00,112.4,112.64,112.32,112.62,26172.0,112.4,112.64,112.32,112.62,26172.0
2021-08-02 10:05:00,112.62,112.9,112.53,112.9,20773.0,112.62,112.9,112.53,112.9,20773.0
2021-08-02 10:10:00,112.9,112.96,112.79,112.96,20622.0,112.9,112.96,112.79,112.96,20622.0
2021-08-02 10:15:00,112.92,113.22,112.82,113.19,13822.0,112.92,113.22,112.82,113.19,13822.0
2021-08-02 10:20:00,113.23,113.4,113.14,113.36,23423.0,113.23,113.4,113.14,113.36,23423.0
2021-08-02 10:25:00,113.39,113.54,113.38,113.52,22444.0,113.39,113.54,113.38,113.52,22444.0
2021-08-02 10:30:00,113.5,113.72,113.43,113.5,14096.0,113.5,113.72,113.43,113.5,14096.0
2021-08-02 10:35:00,113.49,113.49,113.27,113.41,9889.0,113.49,113.49,113.27,113.41,9889.0
2021-08-02 10:40:00,113.4,113.69,113.39,113.44,16396.0,113.4,113.69,113.39,113.44,16396.0
2021-08-02 10:45:00,113.42,113.59,113.37,113.41,10675.0,113.42,113.59,113.37,113.41,10675.0
2021-08-02 10:50:00,113.44,113.67,113.42,113.63,18996.0,113.44,113.67,113.42,113.63,18996.0
2021-08-02 10:55:00,113.66,113.82,113.66,113.69,7878.0,113.66,113.82,113.66,113.69,7878.0
2021-08-02 11:00:00,113.67,113.67,113.42,113.53,14151.0,113.67,113.67,113.42,113.53,14151.0
2021-08-02 11:05:00,113.53,113.65,113.4,113.48,16292.0,113.53,113.65,113.4,113.48,16292.0
2021-08-02 11:10:00,113.48,113.52,113.44,113.47,8703.0,113.48,113.52,113.44,113.47,8703.0
2021-08-02 11:15:00,113.47,113.58,113.44,113.57,9531.0,113.47,113.58,113.44,113.57,9531.0
2021-08-02 11:20:00,113.55,113.84,113.5,113.72,15700.0,113.55,113.84,113.5,113.72,15700.0
2021-08-02 11:25:00,113.73,113.77,113.51,113.65,33817.0,113.73,113.77,113.51,113.65,33817.0
2021-08-02 11:30:00,113.63,113.74,113.58,113.63,7060.0,113.63,113.74,113.58,113.63,7060.0
2021-08-02 11:35:00,113.65,113.75,113.6,113.68,11743.0,113.65,113.75,113.6,113.68,11743.0
2021-08-02 11:40:00,113.68,113.78,113.67,113.77,11362.0,113.68,113.78,113.67,113.77,11362.0
2021-08-02 11:45:00,113.8,113.8,113.59,113.63,10074.0,113.8,113.8,113.59,113.63,10074.0
2021-08-02 11:50:00,113.64,113.64,113.42,113.51,17638.0,113.64,113.64,113.42,113.51,17638.0
2021-08-02 11:55:00,113.53,113.59,113.4,113.4,13554.0,113.53,113.59,113.4,113.4,13554.0
2021-08-02 12:00:00,113.4,113.46,113.32,113.4,8665.0,113.4,113.46,113.32,113.4,8665.0
2021-08-02 12:05:00,113.39,113.39,113.2,113.28,13359.0,113.39,113.39,113.2,113.28,13359.0
2021-08-02 12:10:00,113.3,113.37,113.29,113.35,13303.0,113.3,113.37,113.29,113.35,13303.0
2021-08-02 12:15:00,113.33,113.46,113.31,113.41,10341.0,113.33,113.46,113.31,113.41,10341.0
2021-08-02 12:20:00,113.41,113.52,113.39,113.48,27593.0,113.41,113.52,113.39,113.48,27593.0
2021-08-02 12:25:00,113.46,113.54,113.34,113.34,11336.0,113.46,113.54,113.34,113.34,11336.0
2021-08-02 12:30:00,113.34,113.48,113.26,113.43,13357.0,113.34,113.48,113.26,113.43,13357.0
2021-08-02 12:35:00,113.43,113.55,113.43,113.55,8226.0,113.43,113.55,113.43,113.55,8226.0
2021-08-02 12:40:00,113.56,113.56,113.47,113.55,7469.0,113.56,113.56,113.47,113.55,7469.0
2021-08-02 12:45:00,113.54,113.57,113.46,113.57,16469.0,113.54,113.57,113.46,113.57,16469.0
2021-08-02 12:50:00,113.57,113.67,113.54,113.59,11302.0,113.57,113.67,113.54,113.59,11302.0
2021-08-02 12:55:00,113.59,113.63,113.55,113.62,8067.0,113.59,113.63,113.55,113.62,8067.0
2021-08-02 13:00:00,113.63,113.65,113.49,113.61,12306.0,113.63,113.65,113.49,113.61,12306.0
2021-08-02 13:05:00,113.63,113.71,113.62,113.63,6292.0,113.63,113.71,113.62,113.63,6292.0
2021-08-02 13:10:00,113.62,113.7,113.6,113.69,7643.0,113.62,113.7,113.6,113.69,7643.0
2021-08-02 13:15:00,113.72,113.75,113.65,113.72,18066.0,113.72,113.75,113.65,113.72,18066.0
2021-08-02 13:20:00,113.71,113.72,113.55,113.61,4737.0,113.71,113.72,113.55,113.61,4737.0
2021-08-02 13:25:00,113.62,113.63,113.52,113.52,7553.0,113.62,113.63,113.52,113.52,7553.0
2021-08-02 13:30:00,113.53,113.53,113.42,113.46,5233.0,113.53,113.53,113.42,113.46,5233.0
2021-08-02 13:35:00,113.47,113.47,113.32,113.4,11342.0,113.47,113.47,113.32,113.4,11342.0
2021-08-02 13:40:00,113.41,113.42,113.34,113.35,7429.0,113.41,113.42,113.34,113.35,7429.0
2021-08-02 13:45:00,113.36,113.4,113.31,113.4,8199.0,113.36,113.4,113.31,113.4,8199.0
2021-08-02 13:50:00,113.4,113.4,113.31,113.33,15616.0,113.4,113.4,113.31,113.33,15616.0
2021-08-02 13:55:00,113.37,113.41,113.32,113.32,7496.0,113.37,113.41,113.32,113.32,7496.0
2021-08-02 14:00:00,113.32,113.33,113.23,113.26,7811.0,113.32,113.33,113.23,113.26,7811.0
2021-08-02 14:05:00,113.26,113.32,113.14,113.21,13244.0,113.26,113.32,113.14,113.21,13244.0
2021-08-02 14:10:00,113.21,113.21,113.09,113.16,8806.0,113.21,113.21,113.09,113.16,8806.0
2021-08-02 14:15:00,113.14,113.21,113.13,113.19,4847.0,113.14,113.21,113.13,113.19,4847.0
2021-08-02 14:20:00,113.19,113.2,113.0,113.02,11814.0,113.19,113.2,113.0,113.02,11814.0
2021-08-02 14:25:00,113.01,113.01,112.85,112.93,8713.0,113.01,113.01,112.85,112.93,8713.0
2021-08-02 14:30:00,112.92,113.02,112.89,112.94,10059.0,112.92,113.02,112.89,112.94,10059.0
2021-08-02 14:35:00,112.94,112.98,112.93,112.97,4914.0,112.94,112.98,112.93,112.97,4914.0
2021-08-02 14:40:00,112.98,113.0,112.88,112.97,8309.0,112.98,113.0,112.88,112.97,8309.0
2021-08-02 14:45:00,113.0,113.09,112.98,113.06,7588.0,113.0,113.09,112.98,113.06,7588.0
2021-08-02 14:50:00,113.07,113.17,113.05,113.16,7870.0,113.07,113.17,113.05,113.16,7870.0
2021-08-02 14:55:00,113.15,113.24,113.1,113.24,12906.0,113.15,113.24,113.1,113.24,12906.0
2021-08-02 15:00:00,113.23,113.33,113.16,113.33,11897.0,113.23,113.33,113.16,113.33,11897.0
2021-08-02 15:05:00,113.35,113.35,113.25,113.27,15274.0,113.35,113.35,113.25,113.27,15274.0
2021-08-02 15:10:00,113.32,113.38,113.22,113.26,20916.0,113.32,113.38,113.22,113.26,20916.0
2021-08-02 15:15:00,113.24,113.35,113.18,113.33,21034.0,113.24,113.35,113.18,113.33,21034.0
2021-08-02 15:20:00,113.3,113.34,113.25,113.27,12676.0,113.3,113.34,113.25,113.27,12676.0
2021-08-02 15:25:00,113.27,113.37,113.18,113.33,22434.0,113.27,113.37,113.18,113.33,22434.0
2021-08-02 15:30:00,113.33,113.36,113.18,113.34,39920.0,113.33,113.36,113.18,113.34,39920.0
2021-08-02 15:35:00,113.32,113.39,113.28,113.29,25746.0,113.32,113.39,113.28,113.29,25746.0
2021-08-02 15:40:00,113.28,113.37,113.25,113.32,56192.0,113.28,113.37,113.25,113.32,56192.0
2021-08-02 15:45:00,113.31,113.33,113.11,113.11,67576.0,113.31,113.33,113.11,113.11,67576.0
2021-08-02 15:50:00,113.11,113.27,113.06,113.15,83584.0,113.11,113.27,113.06,113.15,83584.0
2021-08-02 15:55:00,113.13,113.29,113.07,113.28,102704.0,113.13,113.29,113.07,113.28,102704.0
2021-08-03 09:30:00,113.32,113.44,113.05,113.43,40181.0,113.32,113.44,113.05,113.43,40181.0
2021-08-03 09:35:00,113.44,114.1,113.44,114.1,27149.0,113.44,114.1,113.44,114.1,27149.0
2021-08-03 09:40:00,114.1,114.24,113.97,114.14,18300.0,114.1,114.24,113.97,114.14,18300.0
2021-08-03 09:45:00,114.17,114.46,114.17,114.36,17491.0,114.17,114.46,114.17,114.36,17491.0
2021-08-03 09:50:00,114.39,114.75,114.34,114.63,15454.0,114.39,114.75,114.34,114.63,15454.0
2021-08-03 09:55:00,114.57,114.6,114.12,114.12,12843.0,114.57,114.6,114.12,114.12,12843.0
2021-08-03 10:00:00,114.18,114.2,113.97,114.12,30338.0,114.18,114.2,113.97,114.12,30338.0
2021-08-03 10:05:00,114.09,114.09,113.62,113.63,13470.0,114.09,114.09,113.62,113.63,13470.0
2021-08-03 10:10:00,113.68,113.87,113.68,113.75,6772.0,113.68,113.87,113.68,113.75,6772.0
2021-08-03 10:15:00,113.74,113.84,113.61,113.82,10139.0,113.74,113.84,113.61,113.82,10139.0
2021-08-03 10:20:00,113.83,114.15,113.83,114.15,6984.0,113.83,114.15,113.83,114.15,6984.0
2021-08-03 10:25:00,114.16,114.27,114.03,114.27,6040.0,114.16,114.27,114.03,114.27,6040.0
2021-08-03 10:30:00,114.27,114.31,114.17,114.17,10900.0,114.27,114.31,114.17,114.17,10900.0
2021-08-03 10:35:00,114.16,114.18,114.02,114.07,8878.0,114.16,114.18,114.02,114.07,8878.0
2021-08-03 10:40:00,114.06,114.23,114.06,114.09,6298.0,114.06,114.23,114.06,114.09,6298.0
2021-08-03 10:45:00,114.13,114.19,113.95,114.15,9519.0,114.13,114.19,113.95,114.15,9519.0
2021-08-03 10:50:00,114.15,114.21,113.94,113.94,13587.0,114.15,114.21,113.94,113.94,13587.0
2021-08-03 10:55:00,113.98,114.14,113.98,114.04,7840.0,113.98,114.14,113.98,114.04,7840.0
2021-08-03 11:00:00,114.04,114.13,113.7,113.74,22656.0,114.04,114.13,113.7,113.74,22656.0
2021-08-03 11:05:00,113.71,113.73,113.57,113.64,10043.0,113.71,113.73,113.57,113.64,10043.0
2021-08-03 11:10:00,113.6,113.65,113.53,113.56,47958.0,113.6,113.65,113.53,113.56,47958.0
2021-08-03 11:15:00,113.55,113.59,113.38,113.47,25575.0,113.55,113.59,113.38,113.47,25575.0
2021-08-03 11:20:00,113.46,113.46,113.32,113.35,11677.0,113.46,113.46,113.32,113.35,11677.0
2021-08-03 11:25:00,113.37,113.49,113.23,113.46,13664.0,113.37,113.49,113.23,113.46,13664.0
2021-08-03 11:30:00,113.46,113.73,113.45,113.73,8407.0,113.46,113.73,113.45,113.73,8407.0
2021-08-03 11:35:00,113.73,113.75,113.61,113.63,6280.0,113.73,113.75,113.61,113.63,6280.0
2021-08-03 11:40:00,113.67,114.15,113.66,114.14,16055.0,113.67,114.15,113.66,114.14,16055.0
2021-08-03 11:45:00,114.14,114.31,114.13,114.23,64641.0,114.14,114.31,114.13,114.23,64641.0
2021-08-03 11:50:00,114.21,114.3,113.75,113.96,160305.0,114.21,114.3,113.75,113.96,160305.0
2021-08-03 11:55:00,113.95,113.98,113.81,113.82,17506.0,113.95,113.98,113.81,113.82,17506.0
2021-08-03 12:00:00,113.85,113.93,113.75,113.82,23368.0,113.85,113.93,113.75,113.82,23368.0
2021-08-03 12:05:00,113.8,113.87,113.79,113.82,7565.0,113.8,113.87,113.79,113.82,7565.0
2021-08-03 12:10:00,113.8,113.84,113.73,113.73,12633.0,113.8,113.84,113.73,113.73,12633.0
2021-08-03 12:15:00,113.74,113.74,113.6,113.6,18137.0,113.74,113.74,113.6,113.6,18137.0
2021-08-03 12:20:00,113.62,113.69,113.6,113.62,8314.0,113.62,113.69,113.6,113.62,8314.0
2021-08-03 12:25:00,113.62,113.68,113.6,113.66,7188.0,113.62,113.68,113.6,113.66,7188.0
2021-08-03 12:30:00,113.68,113.75,113.64,113.75,6991.0,113.68,113.75,113.64,113.75,6991.0
2021-08-03 12:35:00,113.74,113.76,113.71,113.75,5120.0,113.74,113.76,113.71,113.75,5120.0
2021-08-03 12:40:00,113.73,113.81,113.7,113.76,7768.0,113.73,113.81,113.7,113.76,7768.0
2021-08-03 12:45:00,113.78,113.78,113.71,113.74,4583.0,113.78,113.78,113.71,113.74,4583.0
2021-08-03 12:50:00,113.75,113.8,113.69,113.7,4837.0,113.75,113.8,113.69,113.7,4837.0
2021-08-03 12:55:00,113.7,113.78,113.68,113.78,8604.0,113.7,113.78,113.68,113.78,8604.0
2021-08-03 13:00:00,113.8,113.98,113.79,113.97,8477.0,113.8,113.98,113.79,113.97,8477.0
2021-08-03 13:05:00,113.97,114.03,113.96,114.0,39784.0,113.97,114.03,113.96,114.0,39784.0
2021-08-03 13:10:00,113.99,114.11,113.97,114.11,6894.0,113.99,114.11,113.97,114.11,6894.0
2021-08-03 13:15:00,114.11,114.14,114.08,114.1,8728.0,114.11,114.14,114.08,114.1,8728.0
2021-08-03 13:20:00,114.12,114.18,114.1,114.18,6148.0,114.12,114.18,114.1,114.18,6148.0
2021-08-03 13:25:00,114.18,114.28,114.16,114.25,10449.0,114.18,114.28,114.16,114.25,10449.0
2021-08-03 13:30:00,114.25,114.53,114.24,114.42,30909.0,114.25,114.53,114.24,114.42,30909.0
2021-08-03 13:35:00,114.4,114.43,114.35,114.35,10503.0,114.4,114.43,114.35,114.35,10503.0
2021-08-03 13:40:00,114.34,114.38,114.21,114.21,10120.0,114.34,114.38,114.21,114.21,10120.0
2021-08-03 13:45:00,114.23,114.32,114.23,114.28,8104.0,114.23,114.32,114.23,114.28,8104.0
2021-08-03 13:50:00,114.29,114.29,114.14,114.16,7629.0,114.29,114.29,114.14,114.16,7629.0
2021-08-03 13:55:00,114.14,114.18,114.07,114.16,9260.0,114.14,114.18,114.07,114.16,9260.0
2021-08-03 14:00:00,114.17,114.21,114.06,114.14,14057.0,114.17,114.21,114.06,114.14,14057.0
2021-08-03 14:05:00,114.13,114.26,114.11,114.22,8978.0,114.13,114.26,114.11,114.22,8978.0
2021-08-03 14:10:00,114.2,114.36,114.18,114.24,25101.0,114.2,114.36,114.18,114.24,25101.0
2021-08-03 14:15:00,114.24,114.28,114.2,114.24,9151.0,114.24,114.28,114.2,114.24,9151.0
2021-08-03 14:20:00,114.25,114.28,114.19,114.25,7854.0,114.25,114.28,114.19,114.25,7854.0
2021-08-03 14:25:00,114.26,114.29,114.2,114.25,7613.0,114.26,114.29,114.2,114.25,7613.0
2021-08-03 14:30:00,114.24,114.3,114.22,114.29,11194.0,114.24,114.3,114.22,114.29,11194.0
2021-08-03 14:35:00,114.31,114.32,114.24,114.3,6019.0,114.31,114.32,114.24,114.3,6019.0
2021-08-03 14:40:00,114.31,114.38,114.3,114.35,9623.0,114.31,114.38,114.3,114.35,9623.0
2021-08-03 14:45:00,114.34,114.38,114.28,114.29,8281.0,114.34,114.38,114.28,114.29,8281.0
2021-08-03 14:50:00,114.3,114.32,114.25,114.25,7469.0,114.3,114.32,114.25,114.25,7469.0
2021-08-03 14:55:00,114.29,114.35,114.29,114.35,6057.0,114.29,114.35,114.29,114.35,6057.0
2021-08-03 15:00:00,114.37,114.43,114.33,114.35,14443.0,114.37,114.43,114.33,114.35,14443.0
2021-08-03 15:05:00,114.35,114.45,114.35,114.43,13565.0,114.35,114.45,114.35,114.43,13565.0
2021-08-03 15:10:00,114.44,114.45,114.33,114.35,9233.0,114.44,114.45,114.33,114.35,9233.0
2021-08-03 15:15:00,114.37,114.43,114.37,114.42,8478.0,114.37,114.43,114.37,114.42,8478.0
2021-08-03 15:20:00,114.42,114.51,114.4,114.49,14389.0,114.42,114.51,114.4,114.49,14389.0
2021-08-03 15:25:00,114.47,114.51,114.35,114.35,17138.0,114.47,114.51,114.35,114.35,17138.0
2021-08-03 15:30:00,114.33,114.52,114.33,114.52,16085.0,114.33,114.52,114.33,114.52,16085.0
2021-08-03 15:35:00,114.53,114.61,114.51,114.55,20457.0,114.53,114.61,114.51,114.55,20457.0
2021-08-03 15:40:00,114.55,114.61,114.53,114.57,18242.0,114.55,114.61,114.53,114.57,18242.0
2021-08-03 15:45:00,114.57,114.61,114.52,114.56,26214.0,114.57,114.61,114.52,114.56,26214.0
2021-08-03 15:50:00,114.57,114.62,114.5,114.53,45246.0,114.57,114.62,114.5,114.53,45246.0
2021-08-03 15:55:00,114.52,114.73,114.52,114.71,111438.0,114.52,114.73,114.52,114.71,111438.0
2021-08-04 09:30:00,114.67,114.73,114.16,114.38,50536.0,114.67,114.73,114.16,114.38,50536.0
2021-08-04 09:35:00,114.32,114.61,114.23,114.29,14565.0,114.32,114.61,114.23,114.29,14565.0
2021-08-04 09:40:00,114.33,114.73,114.31,114.59,8596.0,114.33,114.73,114.31,114.59,8596.0
2021-08-04 09:45:00,114.6,114.99,114.56,114.93,15515.0,114.6,114.99,114.56,114.93,15515.0
2021-08-04 09:50:00,114.93,114.99,114.72,114.9,10928.0,114.93,114.99,114.72,114.9,10928.0
2021-08-04 09:55:00,114.89,114.97,114.76,114.81,8583.0,114.89,114.97,114.76,114.81,8583.0
2021-08-04 10:00:00,114.78,114.8,114.61,114.65,10247.0,114.78,114.8,114.61,114.65,10247.0
2021-08-04 10:05:00,114.65,114.74,114.49,114.51,14854.0,114.65,114.74,114.49,114.51,14854.0
2021-08-04 10:10:00,114.51,114.55,114.27,114.34,12437.0,114.51,114.55,114.27,114.34,12437.0
2021-08-04 10:15:00,114.32,114.36,114.23,114.27,12472.0,114.32,114.36,114.23,114.27,12472.0
2021-08-04 10:20:00,114.24,114.24,114.01,114.05,7204.0,114.24,114.24,114.01,114.05,7204.0
2021-08-04 10:25:00,114.06,114.11,113.84,113.92,10695.0,114.06,114.11,113.84,113.92,10695.0
2021-08-04 10:30:00,113.92,113.97,113.74,113.95,5189.0,113.92,113.97,113.74,113.95,5189.0
2021-08-04 10:35:00,113.94,114.03,113.89,113.89,20326.0,113.94,114.03,113.89,113.89,20326.0
2021-08-04 10:40:00,113.92,114.09,113.9,113.93,7912.0,113.92,114.09,113.9,113.93,7912.0
2021-08-04 10:45:00,113.84,113.9,113.71,113.75,14710.0,113.84,113.9,113.71,113.75,14710.0
2021-08-04 10:50:00,113.79,113.85,113.7,113.82,8723.0,113.79,113.85,113.7,113.82,8723.0
2021-08-04 10:55:00,113.86,113.95,113.86,113.91,12468.0,113.86,113.95,113.86,113.91,12468.0
2021-08-04 11:00:00,113.93,113.99,113.75,113.8,21300.0,113.93,113.99,113.75,113.8,21300.0
2021-08-04 11:05:00,113.76,113.84,113.73,113.81,10565.0,113.76,113.84,113.73,113.81,10565.0
2021-08-04 11:10:00,113.82,113.85,113.75,113.79,10471.0,113.82,113.85,113.75,113.79,10471.0
2021-08-04 11:15:00,113.8,113.9,113.75,113.76,8001.0,113.8,113.9,113.75,113.76,8001.0
2021-08-04 11:20:00,113.75,113.75,113.54,113.67,16276.0,113.75,113.75,113.54,113.67,16276.0
2021-08-04 11:25:00,113.66,113.71,113.61,113.68,11630.0,113.66,113.71,113.61,113.68,11630.0
2021-08-04 11:30:00,113.67,113.88,113.67,113.88,12117.0,113.67,113.88,113.67,113.88,12117.0
2021-08-04 11:35:00,113.85,113.94,113.71,113.75,11941.0,113.85,113.94,113.71,113.75,11941.0
2021-08-04 11:40:00,113.76,113.84,113.74,113.82,8277.0,113.76,113.84,113.74,113.82,8277.0
2021-08-04 11:45:00,113.83,113.86,113.74,113.77,7854.0,113.83,113.86,113.74,113.77,7854.0
2021-08-04 11:50:00,113.75,113.84,113.7,113.79,96833.0,113.75,113.84,113.7,113.79,96833.0
2021-08-04 11:55:00,113.79,114.1,113.79,114.1,11462.0,113.79,114.1,113.79,114.1,11462.0
2021-08-04 12:00:00,114.07,114.17,114.04,114.11,5803.0,114.07,114.17,114.04,114.11,5803.0
2021-08-04 12:05:00,114.13,114.22,114.08,114.22,8404.0,114.13,114.22,114.08,114.22,8404.0
2021-08-04 12:10:00,114.22,114.3,114.17,114.23,14818.0,114.22,114.3,114.17,114.23,14818.0
2021-08-04 12:15:00,114.23,114.24,114.14,114.19,7710.0,114.23,114.24,114.14,114.19,7710.0
2021-08-04 12:20:00,114.19,114.2,114.09,114.12,8646.0,114.19,114.2,114.09,114.12,8646.0
2021-08-04 12:25:00,114.12,114.23,114.12,114.17,10797.0,114.12,114.23,114.12,114.17,10797.0
2021-08-04 12:30:00,114.19,114.28,114.17,114.24,8043.0,114.19,114.28,114.17,114.24,8043.0
2021-08-04 12:35:00,114.23,114.23,114.16,114.2,5237.0,114.23,114.23,114.16,114.2,5237.0
2021-08-04 12:40:00,114.2,114.2,114.08,114.1,6221.0,114.2,114.2,114.08,114.1,6221.0
2021-08-04 12:45:00,114.12,114.22,114.11,114.22,4244.0,114.12,114.22,114.11,114.22,4244.0
2021-08-04 12:50:00,114.23,114.26,114.16,114.24,3406.0,114.23,114.26,114.16,114.24,3406.0
2021-08-04 12:55:00,114.23,114.32,114.22,114.24,6012.0,114.23,114.32,114.22,114.24,6012.0
2021-08-04 13:00:00,114.26,114.39,114.25,114.35,4595.0,114.26,114.39,114.25,114.35,4595.0
2021-08-04 13:05:00,114.35,114.42,114.33,114.41,7197.0,114.35,114.42,114.33,114.41,7197.0
2021-08-04 13:10:00,114.39,114.41,114.25,114.31,9167.0,114.39,114.41,114.25,114.31,9167.0
2021-08-04 13:15:00,114.34,114.35,114.24,114.26,4182.0,114.34,114.35,114.24,114.26,4182.0
2021-08-04 13:20:00,114.28,114.3,114.22,114.27,5515.0,114.28,114.3,114.22,114.27,5515.0
2021-08-04 13:25:00,114.27,114.3,114.21,114.29,4439.0,114.27,114.3,114.21,114.29,4439.0
2021-08-04 13:30:00,114.3,114.35,114.21,114.25,6238.0,114.3,114.35,114.21,114.25,6238.0
2021-08-04 13:35:00,114.26,114.3,114.23,114.27,3712.0,114.26,114.3,114.23,114.27,3712.0
2021-08-04 13:40:00,114.28,114.28,114.18,114.27,7849.0,114.28,114.28,114.18,114.27,7849.0
2021-08-04 13:45:00,114.28,114.4,114.26,114.39,6728.0,114.28,114.4,114.26,114.39,6728.0
2021-08-04 13:50:00,114.4,114.41,114.36,114.39,7038.0,114.4,114.41,114.36,114.39,7038.0
2021-08-04 13:55:00,114.37,114.38,114.29,114.32,6047.0,114.37,114.38,114.29,114.32,6047.0
2021-08-04 14:00:00,114.36,114.45,114.33,114.43,4544.0,114.36,114.45,114.33,114.43,4544.0
2021-08-04 14:05:00,114.45,114.47,114.4,114.44,4935.0,114.45,114.47,114.4,114.44,4935.0
2021-08-04 14:10:00,114.45,114.59,114.44,114.59,5320.0,114.45,114.59,114.44,114.59,5320.0
2021-08-04 14:15:00,114.59,114.61,114.55,114.58,5935.0,114.59,114.61,114.55,114.58,5935.0
2021-08-04 14:20:00,114.55,114.65,114.55,114.65,6087.0,114.55,114.65,114.55,114.65,6087.0
2021-08-04 14:25:00,114.63,114.63,114.46,114.47,10513.0,114.63,114.63,114.46,114.47,10513.0
2021-08-04 14:30:00,114.47,114.5,114.4,114.48,6123.0,114.47,114.5,114.4,114.48,6123.0
2021-08-04 14:35:00,114.46,114.5,114.43,114.48,7152.0,114.46,114.5,114.43,114.48,7152.0
2021-08-04 14:40:00,114.46,114.52,114.43,114.47,9129.0,114.46,114.52,114.43,114.47,9129.0
2021-08-04 14:45:00,114.46,114.46,114.32,114.38,14759.0,114.46,114.46,114.32,114.38,14759.0
2021-08-04 14:50:00,114.37,114.39,114.34,114.39,12097.0,114.37,114.39,114.34,114.39,12097.0
2021-08-04 14:55:00,114.38,114.52,114.36,114.48,11687.0,114.38,114.52,114.36,114.48,11687.0
2021-08-04 15:00:00,114.49,114.53,114.41,114.52,8056.0,114.49,114.53,114.41,114.52,8056.0
2021-08-04 15:05:00,114.51,114.58,114.49,114.5,8406.0,114.51,114.58,114.49,114.5,8406.0
2021-08-04 15:10:00,114.5,114.52,114.39,114.4,9522.0,114.5,114.52,114.39,114.4,9522.0
2021-08-04 15:15:00,114.4,114.47,114.33,114.34,27371.0,114.4,114.47,114.33,114.34,27371.0
2021-08-04 15:20:00,114.33,114.34,114.25,114.31,22512.0,114.33,114.34,114.25,114.31,22512.0
2021-08-04 15:25:00,114.31,114.36,114.26,114.3,36196.0,114.31,114.36,114.26,114.3,36196.0
2021-08-04 15:30:00,114.31,114.62,114.31,114.57,23507.0,114.31,114.62,114.31,114.57,23507.0
2021-08-04 15:35:00,114.56,114.6,114.41,114.48,16519.0,114.56,114.6,114.41,114.48,16519.0
2021-08-04 15:40:00,114.48,114.53,114.43,114.46,21452.0,114.48,114.53,114.43,114.46,21452.0
2021-08-04 15:45:00,114.46,114.52,114.43,114.45,27035.0,114.46,114.52,114.43,114.45,27035.0
2021-08-04 15:50:00,114.45,114.48,114.41,114.43,61439.0,114.45,114.48,114.41,114.43,61439.0
2021-08-04 15:55:00,114.43,114.49,114.36,114.46,190711.0,114.43,114.49,114.36,114.46,190711.0
2021-08-05 09:30:00,115.0,115.43,114.56,115.39,146392.0,115.0,115.43,114.56,115.39,146392.0
2021-08-05 09:35:00,115.28,115.48,115.12,115.31,9782.0,115.28,115.48,115.12,115.31,9782.0
2021-08-05 09:40:00,115.43,115.57,115.09,115.45,13319.0,115.43,115.57,115.09,115.45,13319.0
2021-08-05 09:45:00,115.43,115.6,114.75,114.8,23874.0,115.43,115.6,114.75,114.8,23874.0
2021-08-05 09:50:00,114.83,114.95,114.62,114.71,21759.0,114.83,114.95,114.62,114.71,21759.0
2021-08-05 09:55:00,114.69,114.69,114.44,114.57,9554.0,114.69,114.69,114.44,114.57,9554.0
2021-08-05 10:00:00,114.63,114.65,114.23,114.24,17958.0,114.63,114.65,114.23,114.24,17958.0
2021-08-05 10:05:00,114.22,114.28,114.09,114.18,19560.0,114.22,114.28,114.09,114.18,19560.0
2021-08-05 10:10:00,114.24,114.42,114.19,114.23,7188.0,114.24,114.42,114.19,114.23,7188.0
2021-08-05 10:15:00,114.27,114.43,114.18,114.22,9237.0,114.27,114.43,114.18,114.22,9237.0
2021-08-05 10:20:00,114.25,114.28,114.0,114.02,15216.0,114.25,114.28,114.0,114.02,15216.0
2021-08-05 10:25:00,114.05,114.05,113.71,113.73,9448.0,114.05,114.05,113.71,113.73,9448.0
2021-08-05 10:30:00,113.75,113.75,113.41,113.46,8125.0,113.75,113.75,113.41,113.46,8125.0
2021-08-05 10:35:00,113.44,113.66,113.42,113.59,21301.0,113.44,113.66,113.42,113.59,21301.0
2021-08-05 10:40:00,113.58,113.74,113.46,113.74,7935.0,113.58,113.74,113.46,113.74,7935.0
2021-08-05 10:45:00,113.75,113.75,113.63,113.71,10277.0,113.75,113.75,113.63,113.71,10277.0
2021-08-05 10:50:00,113.76,113.76,113.65,113.66,7046.0,113.76,113.76,113.65,113.66,7046.0
2021-08-05 10:55:00,113.68,113.75,113.49,113.49,10554.0,113.68,113.75,113.49,113.49,10554.0
2021-08-05 11:00:00,113.49,113.5,113.41,113.41,12093.0,113.49,113.5,113.41,113.41,12093.0
2021-08-05 11:05:00,113.39,113.45,113.35,113.37,10187.0,113.39,113.45,113.35,113.37,10187.0
2021-08-05 11:10:00,113.35,113.41,113.23,113.26,12695.0,113.35,113.41,113.23,113.26,12695.0
2021-08-05 11:15:00,113.26,113.45,113.18,113.45,21334.0,113.26,113.45,113.18,113.45,21334.0
2021-08-05 11:20:00,113.45,113.46,113.28,113.32,15018.0,113.45,113.46,113.28,113.32,15018.0
2021-08-05 11:25:00,113.35,113.4,113.32,113.34,11574.0,113.35,113.4,113.32,113.34,11574.0
2021-08-05 11:30:00,113.37,113.45,113.33,113.45,7197.0,113.37,113.45,113.33,113.45,7197.0
2021-08-05 11:35:00,113.47,113.61,113.46,113.57,11515.0,113.47,113.61,113.46,113.57,11515.0
2021-08-05 11:40:00,113.58,113.76,113.55,113.76,9401.0,113.58,113.76,113.55,113.76,9401.0
2021-08-05 11:45:00,113.73,113.87,113.68,113.82,7823.0,113.73,113.87,113.68,113.82,7823.0
2021-08-05 11:50:00,113.86,113.86,113.66,113.77,6463.0,113.86,113.86,113.66,113.77,6463.0
2021-08-05 11:55:00,113.76,113.8,113.68,113.76,9987.0,113.76,113.8,113.68,113.76,9987.0
2021-08-05 12:00:00,113.76,113.76,113.7,113.73,5814.0,113.76,113.76,113.7,113.73,5814.0
2021-08-05 12:05:00,113.72,113.81,113.72,113.78,3700.0,113.72,113.81,113.72,113.78,3700.0
2021-08-05 12:10:00,113.8,113.94,113.79,113.89,6894.0,113.8,113.94,113.79,113.89,6894.0
2021-08-05 12:15:00,113.88,113.88,113.78,113.82,10102.0,113.88,113.88,113.78,113.82,10102.0
2021-08-05 12:20:00,113.82,113.97,113.81,113.95,12547.0,113.82,113.97,113.81,113.95,12547.0
2021-08-05 12:25:00,113.95,114.04,113.92,113.93,9673.0,113.95,114.04,113.92,113.93,9673.0
2021-08-05 12:30:00,113.92,113.97,113.77,113.78,15053.0,113.92,113.97,113.77,113.78,15053.0
2021-08-05 12:35:00,113.75,113.83,113.71,113.74,20032.0,113.75,113.83,113.71,113.74,20032.0
2021-08-05 12:40:00,113.75,113.9,113.75,113.88,8379.0,113.75,113.9,113.75,113.88,8379.0
2021-08-05 12:45:00,113.9,113.93,113.83,113.93,5778.0,113.9,113.93,113.83,113.93,5778.0
2021-08-05 12:50:00,113.92,114.06,113.92,114.05,5047.0,113.92,114.06,113.92,114.05,5047.0
2021-08-05 12:55:00,114.05,114.11,113.97,113.97,4907.0,114.05,114.11,113.97,113.97,4907.0
2021-08-05 13:00:00,113.97,114.06,113.96,114.03,5305.0,113.97,114.06,113.96,114.03,5305.0
2021-08-05 13:05:00,114.04,114.04,113.94,113.97,3227.0,114.04,114.04,113.94,113.97,3227.0
2021-08-05 13:10:00,114.01,114.01,113.94,113.99,5631.0,114.01,114.01,113.94,113.99,5631.0
2021-08-05 13:15:00,113.99,114.03,113.97,113.99,5610.0,113.99,114.03,113.97,113.99,5610.0
2021-08-05 13:20:00,113.97,114.07,113.97,114.03,3674.0,113.97,114.07,113.97,114.03,3674.0
2021-08-05 13:25:00,114.02,114.08,113.98,114.06,4711.0,114.02,114.08,113.98,114.06,4711.0
2021-08-05 13:30:00,114.05,114.2,114.04,114.15,6145.0,114.05,114.2,114.04,114.15,6145.0
2021-08-05 13:35:00,114.13,114.14,114.04,114.05,3451.0,114.13,114.14,114.04,114.05,3451.0
2021-08-05 13:40:00,114.02,114.09,113.95,113.97,10945.0,114.02,114.09,113.95,113.97,10945.0
2021-08-05 13:45:00,113.99,113.99,113.87,113.92,12335.0,113.99,113.99,113.87,113.92,12335.0
2021-08-05 13:50:00,113.94,114.09,113.94,114.07,6577.0,113.94,114.09,113.94,114.07,6577.0
2021-08-05 13:55:00,114.06,114.18,114.03,114.18,6731.0,114.06,114.18,114.03,114.18,6731.0
2021-08-05 14:00:00,114.2,114.22,114.13,114.14,5529.0,114.2,114.22,114.13,114.14,5529.0
2021-08-05 14:05:00,114.14,114.17,114.07,114.14,8711.0,114.14,114.17,114.07,114.14,8711.0
2021-08-05 14:10:00,114.15,114.2,114.13,114.17,6432.0,114.15,114.2,114.13,114.17,6432.0
2021-08-05 14:15:00,114.19,114.25,114.16,114.17,13253.0,114.19,114.25,114.16,114.17,13253.0
2021-08-05 14:20:00,114.13,114.17,114.08,114.14,5990.0,114.13,114.17,114.08,114.14,5990.0
2021-08-05 14:25:00,114.14,114.26,114.14,114.24,5506.0,114.14,114.26,114.14,114.24,5506.0
2021-08-05 14:30:00,114.21,114.31,114.21,114.31,11219.0,114.21,114.31,114.21,114.31,11219.0
2021-08-05 14:35:00,114.3,114.4,114.3,114.36,7280.0,114.3,114.4,114.3,114.36,7280.0
2021-08-05 14:40:00,114.36,114.39,114.33,114.38,6614.0,114.36,114.39,114.33,114.38,6614.0
2021-08-05 14:45:00,114.38,114.4,114.29,114.35,5902.0,114.38,114.4,114.29,114.35,5902.0
2021-08-05 14:50:00,114.35,114.37,114.23,114.25,6233.0,114.35,114.37,114.23,114.25,6233.0
2021-08-05 14:55:00,114.26,114.32,114.2,114.32,7296.0,114.26,114.32,114.2,114.32,7296.0
2021-08-05 15:00:00,114.29,114.33,114.25,114.33,4814.0,114.29,114.33,114.25,114.33,4814.0
2021-08-05 15:05:00,114.33,114.34,114.27,114.27,7496.0,114.33,114.34,114.27,114.27,7496.0
2021-08-05 15:10:00,114.25,114.34,114.25,114.32,4590.0,114.25,114.34,114.25,114.32,4590.0
2021-08-05 15:15:00,114.31,114.31,114.19,114.19,7848.0,114.31,114.31,114.19,114.19,7848.0
2021-08-05 15:20:00,114.19,114.33,114.17,114.24,8509.0,114.19,114.33,114.17,114.24,8509.0
2021-08-05 15:25:00,114.23,114.32,114.23,114.31,6684.0,114.23,114.32,114.23,114.31,6684.0
2021-08-05 15:30:00,114.31,114.39,114.31,114.39,12090.0,114.31,114.39,114.31,114.39,12090.0
2021-08-05 15:35:00,114.4,114.59,114.4,114.58,16055.0,114.4,114.59,114.4,114.58,16055.0
2021-08-05 15:40:00,114.57,114.65,114.5,114.63,18446.0,114.57,114.65,114.5,114.63,18446.0
2021-08-05 15:45:00,114.64,114.72,114.63,114.69,22025.0,114.64,114.72,114.63,114.69,22025.0
2021-08-05 15:50:00,114.68,114.7,114.58,114.7,22927.0,114.68,114.7,114.58,114.7,22927.0
2021-08-05 15:55:00,114.69,114.81,114.67,114.77,61028.0,114.69,114.81,114.67,114.77,61028.0
2021-08-06 09:30:00,114.5,114.71,114.02,114.33,37048.0,114.5,114.71,114.02,114.33,37048.0
2021-08-06 09:35:00,114.33,114.65,114.13,114.65,7950.0,114.33,114.65,114.13,114.65,7950.0
2021-08-06 09:40:00,114.52,114.52,114.1,114.29,7608.0,114.52,114.52,114.1,114.29,7608.0
2021-08-06 09:45:00,114.41,114.52,114.15,114.44,6259.0,114.41,114.52,114.15,114.44,6259.0
2021-08-06 09:50:00,114.46,114.47,114.1,114.39,7001.0,114.46,114.47,114.1,114.39,7001.0
2021-08-06 09:55:00,114.34,114.34,114.13,114.25,8865.0,114.34,114.34,114.13,114.25,8865.0
2021-08-06 10:00:00,114.31,114.37,113.96,114.18,13345.0,114.31,114.37,113.96,114.18,13345.0
2021-08-06 10:05:00,114.15,114.25,114.04,114.25,5301.0,114.15,114.25,114.04,114.25,5301.0
2021-08-06 10:10:00,114.27,114.33,114.0,114.02,7333.0,114.27,114.33,114.0,114.02,7333.0
2021-08-06 10:15:00,113.99,114.15,113.97,114.11,3658.0,113.99,114.15,113.97,114.11,3658.0
2021-08-06 10:20:00,114.11,114.12,114.03,114.05,3315.0,114.11,114.12,114.03,114.05,3315.0
2021-08-06 10:25:00,114.05,114.13,114.03,114.08,2636.0,114.05,114.13,114.03,114.08,2636.0
2021-08-06 10:30:00,114.11,114.23,113.99,114.15,5581.0,114.11,114.23,113.99,114.15,5581.0
2021-08-06 10:35:00,114.12,114.19,114.01,114.19,4492.0,114.12,114.19,114.01,114.19,4492.0
2021-08-06 10:40:00,114.2,114.37,114.11,114.33,5668.0,114.2,114.37,114.11,114.33,5668.0
2021-08-06 10:45:00,114.39,114.47,114.28,114.3,10681.0,114.39,114.47,114.28,114.3,10681.0
2021-08-06 10:50:00,114.31,114.38,114.3,114.31,3500.0,114.31,114.38,114.3,114.31,3500.0
2021-08-06 10:55:00,114.35,114.43,114.24,114.37,3768.0,114.35,114.43,114.24,114.37,3768.0
2021-08-06 11:00:00,114.32,114.42,114.27,114.3,7395.0,114.32,114.42,114.27,114.3,7395.0
2021-08-06 11:05:00,114.29,114.6,114.28,114.59,5641.0,114.29,114.6,114.28,114.59,5641.0
2021-08-06 11:10:00,114.6,114.77,114.56,114.73,7331.0,114.6,114.77,114.56,114.73,7331.0
2021-08-06 11:15:00,114.74,114.77,114.69,114.77,6535.0,114.74,114.77,114.69,114.77,6535.0
2021-08-06 11:20:00,114.78,114.87,114.76,114.87,5981.0,114.78,114.87,114.76,114.87,5981.0
2021-08-06 11:25:00,114.87,114.89,114.81,114.87,6338.0,114.87,114.89,114.81,114.87,6338.0
2021-08-06 11:30:00,114.88,114.9,114.73,114.73,9491.0,114.88,114.9,114.73,114.73,9491.0
2021-08-06 11:35:00,114.76,114.82,114.69,114.74,9142.0,114.76,114.82,114.69,114.74,9142.0
2021-08-06 11:40:00,114.71,114.8,114.69,114.75,4092.0,114.71,114.8,114.69,114.75,4092.0
2021-08-06 11:45:00,114.75,114.75,114.57,114.62,5979.0,114.75,114.75,114.57,114.62,5979.0
2021-08-06 11:50:00,114.64,114.68,114.58,114.63,4723.0,114.64,114.68,114.58,114.63,4723.0
2021-08-06 11:55:00,114.61,114.64,114.54,114.62,6177.0,114.61,114.64,114.54,114.62,6177.0
2021-08-06 12:00:00,114.6,114.6,114.51,114.56,5981.0,114.6,114.6,114.51,114.56,5981.0
2021-08-06 12:05:00,114.59,114.64,114.57,114.6,7657.0,114.59,114.64,114.57,114.6,7657.0
2021-08-06 12:10:00,114.6,114.68,114.6,114.68,3625.0,114.6,114.68,114.6,114.68,3625.0
2021-08-06 12:15:00,114.64,114.71,114.63,114.69,5245.0,114.64,114.71,114.63,114.69,5245.0
2021-08-06 12:20:00,114.66,114.8,114.64,114.8,5228.0,114.66,114.8,114.64,114.8,5228.0
2021-08-06 12:25:00,114.75,114.83,114.75,114.83,4016.0,114.75,114.83,114.75,114.83,4016.0
2021-08-06 12:30:00,114.82,114.89,114.82,114.85,3394.0,114.82,114.89,114.82,114.85,3394.0
2021-08-06 12:35:00,114.84,114.92,114.78,114.92,3847.0,114.84,114.92,114.78,114.92,3847.0
2021-08-06 12:40:00,114.89,114.9,114.81,114.82,2834.0,114.89,114.9,114.81,114.82,2834.0
2021-08-06 12:45:00,114.79,114.87,114.79,114.84,4697.0,114.79,114.87,114.79,114.84,4697.0
2021-08-06 12:50:00,114.84,114.9,114.83,114.9,3165.0,114.84,114.9,114.83,114.9,3165.0
2021-08-06 12:55:00,114.91,114.97,114.88,114.96,3833.0,114.91,114.97,114.88,114.96,3833.0
2021-08-06 13:00:00,114.98,115.15,114.94,115.09,16110.0,114.98,115.15,114.94,115.09,16110.0
2021-08-06 13:05:00,115.07,115.16,115.07,115.16,6448.0,115.07,115.16,115.07,115.16,6448.0
2021-08-06 13:10:00,115.16,115.18,115.11,115.17,7648.0,115.16,115.18,115.11,115.17,7648.0
2021-08-06 13:15:00,115.18,115.2,115.16,115.18,5432.0,115.18,115.2,115.16,115.18,5432.0
2021-08-06 13:20:00,115.15,115.16,115.05,115.06,6824.0,115.15,115.16,115.05,115.06,6824.0
2021-08-06 13:25:00,115.05,115.06,114.9,115.06,20053.0,115.05,115.06,114.9,115.06,20053.0
2021-08-06 13:30:00,115.04,115.14,115.04,115.13,3902.0,115.04,115.14,115.04,115.13,3902.0
2021-08-06 13:35:00,115.12,115.21,115.11,115.18,5930.0,115.12,115.21,115.11,115.18,5930.0
2021-08-06 13:40:00,115.17,115.28,115.15,115.27,12184.0,115.17,115.28,115.15,115.27,12184.0
2021-08-06 13:45:00,115.25,115.38,115.2,115.36,12004.0,115.25,115.38,115.2,115.36,12004.0
2021-08-06 13:50:00,115.37,115.38,115.29,115.29,9478.0,115.37,115.38,115.29,115.29,9478.0
2021-08-06 13:55:00,115.28,115.33,115.25,115.33,6381.0,115.28,115.33,115.25,115.33,6381.0
2021-08-06 14:00:00,115.32,115.35,115.26,115.3,5185.0,115.32,115.35,115.26,115.3,5185.0
2021-08-06 14:05:00,115.27,115.31,115.23,115.25,6972.0,115.27,115.31,115.23,115.25,6972.0
2021-08-06 14:10:00,115.26,115.26,115.15,115.25,6064.0,115.26,115.26,115.15,115.25,6064.0
2021-08-06 14:15:00,115.24,115.3,115.24,115.27,5672.0,115.24,115.3,115.24,115.27,5672.0
2021-08-06 14:20:00,115.27,115.28,115.21,115.26,11148.0,115.27,115.28,115.21,115.26,11148.0
2021-08-06 14:25:00,115.25,115.31,115.22,115.31,4627.0,115.25,115.31,115.22,115.31,4627.0
2021-08-06 14:30:00,115.31,115.4,115.25,115.36,8131.0,115.31,115.4,115.25,115.36,8131.0
2021-08-06 14:35:00,115.36,115.37,115.27,115.31,5315.0,115.36,115.37,115.27,115.31,5315.0
2021-08-06 14:40:00,115.33,115.34,115.23,115.34,6532.0,115.33,115.34,115.23,115.34,6532.0
2021-08-06 14:45:00,115.34,115.34,115.25,115.33,10356.0,115.34,115.34,115.25,115.33,10356.0
2021-08-06 14:50:00,115.33,115.34,115.26,115.27,5959.0,115.33,115.34,115.26,115.27,5959.0
2021-08-06 14:55:00,115.25,115.25,115.15,115.22,10638.0,115.25,115.25,115.15,115.22,10638.0
2021-08-06 15:00:00,115.2,115.2,115.11,115.12,5362.0,115.2,115.2,115.11,115.12,5362.0
2021-08-06 15:05:00,115.13,115.14,115.06,115.07,10880.0,115.13,115.14,115.06,115.07,10880.0
2021-08-06 15:10:00,115.03,115.08,115.02,115.04,9218.0,115.03,115.08,115.02,115.04,9218.0
2021-08-06 15:15:00,115.05,115.11,114.97,115.0,13902.0,115.05,115.11,114.97,115.0,13902.0
2021-08-06 15:20:00,115.01,115.09,114.97,114.97,11264.0,115.01,115.09,114.97,114.97,11264.0
2021-08-06 15:25:00,114.99,115.14,114.98,115.13,9966.0,114.99,115.14,114.98,115.13,9966.0
2021-08-06 15:30:00,115.12,115.17,115.11,115.14,27639.0,115.12,115.17,115.11,115.14,27639.0
2021-08-06 15:35:00,115.14,115.16,114.99,115.0,22754.0,115.14,115.16,114.99,115.0,22754.0
2021-08-06 15:40:00,115.02,115.04,114.93,114.97,19581.0,115.02,115.04,114.93,114.97,19581.0
2021-08-06 15:45:00,114.98,115.05,114.96,115.01,28243.0,114.98,115.05,114.96,115.01,28243.0
2021-08-06 15:50:00,115.01,115.1,114.96,115.09,49295.0,115.01,115.1,114.96,115.09,49295.0
2021-08-06 15:55:00,115.08,115.24,115.04,115.22,72488.0,115.08,115.24,115.04,115.22,72488.0
2021-08-09 09:30:00,115.54,115.83,115.18,115.26,41522.0,115.54,115.83,115.18,115.26,41522.0
2021-08-09 09:35:00,115.27,115.33,115.02,115.09,15518.0,115.27,115.33,115.02,115.09,15518.0
2021-08-09 09:40:00,115.1,115.1,114.72,114.77,5884.0,115.1,115.1,114.72,114.77,5884.0
2021-08-09 09:45:00,114.77,114.98,114.75,114.76,5296.0,114.77,114.98,114.75,114.76,5296.0
2021-08-09 09:50:00,114.75,114.92,114.75,114.82,5651.0,114.75,114.92,114.75,114.82,5651.0
2021-08-09 09:55:00,114.79,114.88,114.57,114.58,7364.0,114.79,114.88,114.57,114.58,7364.0
2021-08-09 10:00:00,114.61,114.85,114.58,114.84,5835.0,114.61,114.85,114.58,114.84,5835.0
2021-08-09 10:05:00,114.83,115.07,114.77,115.02,15842.0,114.83,115.07,114.77,115.02,15842.0
2021-08-09 10:10:00,115.01,115.09,114.91,115.02,13490.0,115.01,115.09,114.91,115.02,13490.0
2021-08-09 10:15:00,115.06,115.32,115.04,115.28,12477.0,115.06,115.32,115.04,115.28,12477.0
2021-08-09 10:20:00,115.32,115.42,115.25,115.33,6606.0,115.32,115.42,115.25,115.33,6606.0
2021-08-09 10:25:00,115.33,115.39,115.14,115.16,8191.0,115.33,115.39,115.14,115.16,8191.0
2021-08-09 10:30:00,115.14,115.35,115.14,115.33,16173.0,115.14,115.35,115.14,115.33,16173.0
2021-08-09 10:35:00,115.31,115.33,114.74,114.79,19570.0,115.31,115.33,114.74,114.79,19570.0
2021-08-09 10:40:00,114.79,114.84,114.67,114.77,11566.0,114.79,114.84,114.67,114.77,11566.0
2021-08-09 10:45:00,114.71,114.71,114.53,114.7,8397.0,114.71,114.71,114.53,114.7,8397.0
2021-08-09 10:50:00,114.7,114.83,114.57,114.57,19676.0,114.7,114.83,114.57,114.57,19676.0
2021-08-09 10:55:00,114.52,114.52,114.32,114.4,7653.0,114.52,114.52,114.32,114.4,7653.0
2021-08-09 11:00:00,114.42,114.43,114.03,114.16,12187.0,114.42,114.43,114.03,114.16,12187.0
2021-08-09 11:05:00,114.15,114.34,114.14,114.28,26020.0,114.15,114.34,114.14,114.28,26020.0
2021-08-09 11:10:00,114.26,114.31,114.16,114.25,10546.0,114.26,114.31,114.16,114.25,10546.0
2021-08-09 11:15:00,114.24,114.37,114.24,114.29,4111.0,114.24,114.37,114.24,114.29,4111.0
2021-08-09 11:20:00,114.26,114.36,114.12,114.12,4044.0,114.26,114.36,114.12,114.12,4044.0
2021-08-09 11:25:00,114.09,114.2,114.09,114.17,8544.0,114.09,114.2,114.09,114.17,8544.0
2021-08-09 11:30:00,114.2,114.31,114.13,114.31,8412.0,114.2,114.31,114.13,114.31,8412.0
2021-08-09 11:35:00,114.29,114.35,114.2,114.23,23424.0,114.29,114.35,114.2,114.23,23424.0
2021-08-09 11:40:00,114.21,114.32,114.21,114.31,6872.0,114.21,114.32,114.21,114.31,6872.0
2021-08-09 11:45:00,114.32,114.38,114.29,114.35,22841.0,114.32,114.38,114.29,114.35,22841.0
2021-08-09 11:50:00,114.34,114.37,114.25,114.3,9156.0,114.34,114.37,114.25,114.3,9156.0
2021-08-09 11:55:00,114.31,114.41,114.27,114.41,4770.0,114.31,114.41,114.27,114.41,4770.0
2021-08-09 12:00:00,114.41,114.43,114.37,114.37,3088.0,114.41,114.43,114.37,114.37,3088.0
2021-08-09 12:05:00,114.41,114.45,114.27,114.28,3053.0,114.41,114.45,114.27,114.28,3053.0
2021-08-09 12:10:00,114.28,114.3,114.19,114.21,3375.0,114.28,114.3,114.19,114.21,3375.0
2021-08-09 12:15:00,114.2,114.28,114.19,114.19,6764.0,114.2,114.28,114.19,114.19,6764.0
2021-08-09 12:20:00,114.19,114.22,114.08,114.11,17992.0,114.19,114.22,114.08,114.11,17992.0
2021-08-09 12:25:00,114.09,114.2,114.08,114.15,5338.0,114.09,114.2,114.08,114.15,5338.0
2021-08-09 12:30:00,114.15,114.16,114.08,114.08,4017.0,114.15,114.16,114.08,114.08,4017.0
2021-08-09 12:35:00,114.1,114.11,114.03,114.07,9269.0,114.1,114.11,114.03,114.07,9269.0
2021-08-09 12:40:00,114.08,114.23,114.08,114.21,5144.0,114.08,114.23,114.08,114.21,5144.0
2021-08-09 12:45:00,114.23,114.23,114.05,114.06,14911.0,114.23,114.23,114.05,114.06,14911.0
2021-08-09 12:50:00,114.06,114.16,114.05,114.09,10235.0,114.06,114.16,114.05,114.09,10235.0
2021-08-09 12:55:00,114.09,114.09,113.9,113.95,13195.0,114.09,114.09,113.9,113.95,13195.0
2021-08-09 13:00:00,113.95,113.95,113.86,113.91,6582.0,113.95,113.95,113.86,113.91,6582.0
2021-08-09 13:05:00,113.9,113.93,113.86,113.9,6070.0,113.9,113.93,113.86,113.9,6070.0
2021-08-09 13:10:00,113.9,114.05,113.89,114.05,5969.0,113.9,114.05,113.89,114.05,5969.0
2021-08-09 13:15:00,114.02,114.02,113.92,113.99,8236.0,114.02,114.02,113.92,113.99,8236.0
2021-08-09 13:20:00,114.0,114.15,113.98,114.15,4796.0,114.0,114.15,113.98,114.15,4796.0
2021-08-09 13:25:00,114.13,114.13,114.06,114.09,5355.0,114.13,114.13,114.06,114.09,5355.0
2021-08-09 13:30:00,114.06,114.1,114.01,114.1,5802.0,114.06,114.1,114.01,114.1,5802.0
2021-08-09 13:35:00,114.11,114.15,114.08,114.11,5080.0,114.11,114.15,114.08,114.11,5080.0
2021-08-09 13:40:00,114.09,114.1,113.81,113.86,22802.0,114.09,114.1,113.81,113.86,22802.0
2021-08-09 13:45:00,113.87,113.97,113.8,113.89,22422.0,113.87,113.97,113.8,113.89,22422.0
2021-08-09 13:50:00,113.85,113.9,113.83,113.86,4733.0,113.85,113.9,113.83,113.86,4733.0
2021-08-09 13:55:00,113.86,113.93,113.83,113.93,5611.0,113.86,113.93,113.83,113.93,5611.0
2021-08-09 14:00:00,113.93,114.04,113.92,113.96,7981.0,113.93,114.04,113.92,113.96,7981.0
2021-08-09 14:05:00,113.98,114.03,113.94,114.03,8047.0,113.98,114.03,113.94,114.03,8047.0
2021-08-09 14:10:00,114.03,114.08,114.01,114.08,4560.0,114.03,114.08,114.01,114.08,4560.0
2021-08-09 14:15:00,114.08,114.2,114.08,114.15,19070.0,114.08,114.2,114.08,114.15,19070.0
2021-08-09 14:20:00,114.15,114.2,114.12,114.13,22080.0,114.15,114.2,114.12,114.13,22080.0
2021-08-09 14:25:00,114.13,114.27,114.13,114.24,30367.0,114.13,114.27,114.13,114.24,30367.0
2021-08-09 14:30:00,114.28,114.3,114.18,114.24,16656.0,114.28,114.3,114.18,114.24,16656.0
2021-08-09 14:35:00,114.23,114.28,114.22,114.23,20523.0,114.23,114.28,114.22,114.23,20523.0
2021-08-09 14:40:00,114.26,114.26,114.11,114.15,11553.0,114.26,114.26,114.11,114.15,11553.0
2021-08-09 14:45:00,114.13,114.13,114.08,114.1,6979.0,114.13,114.13,114.08,114.1,6979.0
2021-08-09 14:50:00,114.09,114.25,114.09,114.22,19529.0,114.09,114.25,114.09,114.22,19529.0
2021-08-09 14:55:00,114.22,114.27,114.21,114.25,15827.0,114.22,114.27,114.21,114.25,15827.0
2021-08-09 15:00:00,114.23,114.27,114.18,114.26,10215.0,114.23,114.27,114.18,114.26,10215.0
2021-08-09 15:05:00,114.27,114.3,114.22,114.28,8359.0,114.27,114.3,114.22,114.28,8359.0
2021-08-09 15:10:00,114.32,114.43,114.29,114.43,14649.0,114.32,114.43,114.29,114.43,14649.0
2021-08-09 15:15:00,114.42,114.43,114.25,114.29,27011.0,114.42,114.43,114.25,114.29,27011.0
2021-08-09 15:20:00,114.28,114.31,114.22,114.28,16786.0,114.28,114.31,114.22,114.28,16786.0
2021-08-09 15:25:00,114.28,114.38,114.28,114.37,11294.0,114.28,114.38,114.28,114.37,11294.0
2021-08-09 15:30:00,114.37,114.38,114.31,114.37,13513.0,114.37,114.38,114.31,114.37,13513.0
2021-08-09 15:35:00,114.38,114.55,114.38,114.51,18025.0,114.38,114.55,114.38,114.51,18025.0
2021-08-09 15:40:00,114.5,114.51,114.4,114.41,13075.0,114.5,114.51,114.4,114.41,13075.0
2021-08-09 15:45:00,114.41,114.46,114.39,114.4,18441.0,114.41,114.46,114.39,114.4,18441.0
2021-08-09 15:50:00,114.39,114.41,114.27,114.27,33707.0,114.39,114.41,114.27,114.27,33707.0
2021-08-09 15:55:00,114.27,114.36,114.24,114.33,75494.0,114.27,114.36,114.24,114.33,75494.0
2021-08-10 09:30:00,114.39,114.66,113.79,113.92,62383.0,114.39,114.66,113.79,113.92,62383.0
2021-08-10 09:35:00,113.92,114.1,113.77,113.84,13032.0,113.92,114.1,113.77,113.84,13032.0
2021-08-10 09:40:00,113.79,114.15,113.67,113.94,18228.0,113.79,114.15,113.67,113.94,18228.0
2021-08-10 09:45:00,114.01,114.06,113.69,113.7,7231.0,114.01,114.06,113.69,113.7,7231.0
2021-08-10 09:50:00,113.68,113.92,113.6,113.87,11684.0,113.68,113.92,113.6,113.87,11684.0
2021-08-10 09:55:00,113.89,113.94,113.73,113.82,4017.0,113.89,113.94,113.73,113.82,4017.0
2021-08-10 10:00:00,113.84,113.99,113.56,113.66,10204.0,113.84,113.99,113.56,113.66,10204.0
2021-08-10 10:05:00,113.69,113.9,113.63,113.65,11565.0,113.69,113.9,113.63,113.65,11565.0
2021-08-10 10:10:00,113.62,113.86,113.59,113.83,12345.0,113.62,113.86,113.59,113.83,12345.0
2021-08-10 10:15:00,113.84,113.92,113.62,113.67,11644.0,113.84,113.92,113.62,113.67,11644.0
2021-08-10 10:20:00,113.69,113.69,113.32,113.4,10597.0,113.69,113.69,113.32,113.4,10597.0
2021-08-10 10:25:00,113.4,113.44,113.16,113.18,16187.0,113.4,113.44,113.16,113.18,16187.0
2021-08-10 10:30:00,113.17,113.18,112.97,112.98,18668.0,113.17,113.18,112.97,112.98,18668.0
2021-08-10 10:35:00,112.95,112.98,112.67,112.85,12923.0,112.95,112.98,112.67,112.85,12923.0
2021-08-10 10:40:00,112.8,112.8,112.5,112.53,18059.0,112.8,112.8,112.5,112.53,18059.0
2021-08-10 10:45:00,112.5,112.8,112.5,112.76,11753.0,112.5,112.8,112.5,112.76,11753.0
2021-08-10 10:50:00,112.72,112.83,112.42,112.49,10080.0,112.72,112.83,112.42,112.49,10080.0
2021-08-10 10:55:00,112.43,112.47,112.24,112.24,19720.0,112.43,112.47,112.24,112.24,19720.0
2021-08-10 11:00:00,112.28,112.8,112.27,112.64,61154.0,112.28,112.8,112.27,112.64,61154.0
2021-08-10 11:05:00,112.65,112.77,112.22,112.22,22768.0,112.65,112.77,112.22,112.22,22768.0
2021-08-10 11:10:00,112.19,112.21,111.9,111.9,39396.0,112.19,112.21,111.9,111.9,39396.0
2021-08-10 11:15:00,111.89,112.02,111.77,111.95,27373.0,111.89,112.02,111.77,111.95,27373.0
2021-08-10 11:20:00,111.95,112.14,111.87,111.87,14577.0,111.95,112.14,111.87,111.87,14577.0
2021-08-10 11:25:00,111.87,111.96,111.77,111.85,15952.0,111.87,111.96,111.77,111.85,15952.0
2021-08-10 11:30:00,111.87,112.06,111.82,112.06,8920.0,111.87,112.06,111.82,112.06,8920.0
2021-08-10 11:35:00,112.04,112.19,112.03,112.15,16360.0,112.04,112.19,112.03,112.15,16360.0
2021-08-10 11:40:00,112.18,112.35,112.15,112.3,9807.0,112.18,112.35,112.15,112.3,9807.0
2021-08-10 11:45:00,112.4,112.5,112.36,112.45,6229.0,112.4,112.5,112.36,112.45,6229.0
2021-08-10 11:50:00,112.48,112.59,112.46,112.57,14339.0,112.48,112.59,112.46,112.57,14339.0
2021-08-10 11:55:00,112.55,112.69,112.51,112.62,53576.0,112.55,112.69,112.51,112.62,53576.0
2021-08-10 12:00:00,112.6,112.8,112.58,112.71,5663.0,112.6,112.8,112.58,112.71,5663.0
2021-08-10 12:05:00,112.72,112.87,112.72,112.87,10006.0,112.72,112.87,112.72,112.87,10006.0
2021-08-10 12:10:00,112.89,113.06,112.89,113.06,5263.0,112.89,113.06,112.89,113.06,5263.0
2021-08-10 12:15:00,113.09,113.15,113.04,113.1,6058.0,113.09,113.15,113.04,113.1,6058.0
2021-08-10 12:20:00,113.11,113.17,113.02,113.07,4612.0,113.11,113.17,113.02,113.07,4612.0
2021-08-10 12:25:00,113.07,113.09,112.99,113.0,4799.0,113.07,113.09,112.99,113.0,4799.0
2021-08-10 12:30:00,112.95,112.95,112.82,112.82,5214.0,112.95,112.95,112.82,112.82,5214.0
2021-08-10 12:35:00,112.84,112.88,112.76,112.77,3398.0,112.84,112.88,112.76,112.77,3398.0
2021-08-10 12:40:00,112.78,112.8,112.69,112.72,3641.0,112.78,112.8,112.69,112.72,3641.0
2021-08-10 12:45:00,112.7,112.75,112.66,112.73,6641.0,112.7,112.75,112.66,112.73,6641.0
2021-08-10 12:50:00,112.75,112.79,112.7,112.78,5727.0,112.75,112.79,112.7,112.78,5727.0
2021-08-10 12:55:00,112.79,112.79,112.71,112.75,5325.0,112.79,112.79,112.71,112.75,5325.0
2021-08-10 13:00:00,112.75,112.83,112.7,112.81,7612.0,112.75,112.83,112.7,112.81,7612.0
2021-08-10 13:05:00,112.82,112.83,112.74,112.78,12144.0,112.82,112.83,112.74,112.78,12144.0
2021-08-10 13:10:00,112.74,112.74,112.6,112.6,7295.0,112.74,112.74,112.6,112.6,7295.0
2021-08-10 13:15:00,112.6,112.7,112.6,112.69,8547.0,112.6,112.7,112.6,112.69,8547.0
2021-08-10 13:20:00,112.7,112.7,112.59,112.6,6388.0,112.7,112.7,112.59,112.6,6388.0
2021-08-10 13:25:00,112.58,112.62,112.53,112.56,15731.0,112.58,112.62,112.53,112.56,15731.0
2021-08-10 13:30:00,112.55,112.58,112.5,112.56,4836.0,112.55,112.58,112.5,112.56,4836.0
2021-08-10 13:35:00,112.55,112.66,112.55,112.62,5857.0,112.55,112.66,112.55,112.62,5857.0
2021-08-10 13:40:00,112.62,112.65,112.58,112.65,7615.0,112.62,112.65,112.58,112.65,7615.0
2021-08-10 13:45:00,112.62,112.71,112.57,112.7,12087.0,112.62,112.71,112.57,112.7,12087.0
2021-08-10 13:50:00,112.69,112.73,112.67,112.69,9944.0,112.69,112.73,112.67,112.69,9944.0
2021-08-10 13:55:00,112.69,112.82,112.68,112.81,14510.0,112.69,112.82,112.68,112.81,14510.0
2021-08-10 14:00:00,112.79,112.87,112.69,112.73,14526.0,112.79,112.87,112.69,112.73,14526.0
2021-08-10 14:05:00,112.74,112.77,112.59,112.6,9117.0,112.74,112.77,112.59,112.6,9117.0
2021-08-10 14:10:00,112.62,112.68,112.54,112.64,21567.0,112.62,112.68,112.54,112.64,21567.0
2021-08-10 14:15:00,112.65,112.77,112.64,112.77,16026.0,112.65,112.77,112.64,112.77,16026.0
2021-08-10 14:20:00,112.77,112.82,112.72,112.77,11104.0,112.77,112.82,112.72,112.77,11104.0
2021-08-10 14:25:00,112.77,112.8,112.65,112.66,14106.0,112.77,112.8,112.65,112.66,14106.0
2021-08-10 14:30:00,112.65,112.7,112.58,112.58,12942.0,112.65,112.7,112.58,112.58,12942.0
2021-08-10 14:35:00,112.59,112.65,112.59,112.65,15514.0,112.59,112.65,112.59,112.65,15514.0
2021-08-10 14:40:00,112.65,112.71,112.54,112.55,18630.0,112.65,112.71,112.54,112.55,18630.0
2021-08-10 14:45:00,112.57,112.57,112.52,112.54,21645.0,112.57,112.57,112.52,112.54,21645.0
2021-08-10 14:50:00,112.53,112.55,112.46,112.49,21083.0,112.53,112.55,112.46,112.49,21083.0
2021-08-10 14:55:00,112.48,112.52,112.28,112.33,33090.0,112.48,112.52,112.28,112.33,33090.0
2021-08-10 15:00:00,112.33,112.36,112.24,112.25,38338.0,112.33,112.36,112.24,112.25,38338.0
2021-08-10 15:05:00,112.24,112.29,112.18,112.19,22661.0,112.24,112.29,112.18,112.19,22661.0
2021-08-10 15:10:00,112.2,112.25,112.14,112.25,20264.0,112.2,112.25,112.14,112.25,20264.0
2021-08-10 15:15:00,112.23,112.31,112.16,112.23,28105.0,112.23,112.31,112.16,112.23,28105.0
2021-08-10 15:20:00,112.22,112.24,112.14,112.23,15095.0,112.22,112.24,112.14,112.23,15095.0
2021-08-10 15:25:00,112.22,112.25,112.19,112.19,11151.0,112.22,112.25,112.19,112.19,11151.0
2021-08-10 15:30:00,112.19,112.28,112.15,112.24,29390.0,112.19,112.28,112.15,112.24,29390.0
2021-08-10 15:35:00,112.25,112.32,112.16,112.16,25297.0,112.25,112.32,112.16,112.16,25297.0
2021-08-10 15:40:00,112.16,112.17,112.02,112.08,33454.0,112.16,112.17,112.02,112.08,33454.0
2021-08-10 15:45:00,112.08,112.08,111.96,112.03,43490.0,112.08,112.08,111.96,112.03,43490.0
2021-08-10 15:50:00,112.02,112.09,111.75,111.77,90762.0,112.02,112.09,111.75,111.77,90762.0
2021-08-10 15:55:00,111.78,111.96,111.77,111.95,193616.0,111.78,111.96,111.77,111.95,193616.0
2021-08-11 09:30:00,112.11,112.24,111.83,112.24,55043.0,112.11,112.24,111.83,112.24,55043.0
2021-08-11 09:35:00,112.13,112.13,111.65,111.82,11512.0,112.13,112.13,111.65,111.82,11512.0
2021-08-11 09:40:00,111.86,112.19,111.72,111.72,24341.0,111.86,112.19,111.72,111.72,24341.0
2021-08-11 09:45:00,111.73,112.0,111.61,112.0,10604.0,111.73,112.0,111.61,112.0,10604.0
2021-08-11 09:50:00,112.06,112.28,111.9,112.1,32585.0,112.06,112.28,111.9,112.1,32585.0
2021-08-11 09:55:00,112.15,112.25,111.97,112.04,10637.0,112.15,112.25,111.97,112.04,10637.0
2021-08-11 10:00:00,112.07,112.09,111.83,111.89,15803.0,112.07,112.09,111.83,111.89,15803.0
2021-08-11 10:05:00,111.87,112.03,111.79,111.95,13444.0,111.87,112.03,111.79,111.95,13444.0
2021-08-11 10:10:00,111.93,111.97,111.65,111.68,8551.0,111.93,111.97,111.65,111.68,8551.0
2021-08-11 10:15:00,111.71,111.83,111.53,111.78,9371.0,111.71,111.83,111.53,111.78,9371.0
2021-08-11 10:20:00,111.71,111.99,111.66,111.96,12339.0,111.71,111.99,111.66,111.96,12339.0
2021-08-11 10:25:00,111.98,112.01,111.79,111.81,12665.0,111.98,112.01,111.79,111.81,12665.0
2021-08-11 10:30:00,111.8,111.99,111.72,111.95,9733.0,111.8,111.99,111.72,111.95,9733.0
2021-08-11 10:35:00,111.92,111.96,111.81,111.87,15481.0,111.92,111.96,111.81,111.87,15481.0
2021-08-11 10:40:00,111.89,111.94,111.67,111.67,8957.0,111.89,111.94,111.67,111.67,8957.0
2021-08-11 10:45:00,111.64,111.76,111.5,111.61,20089.0,111.64,111.76,111.5,111.61,20089.0
2021-08-11 10:50:00,111.58,111.59,111.38,111.44,9625.0,111.58,111.59,111.38,111.44,9625.0
2021-08-11 10:55:00,111.46,111.55,111.42,111.48,5488.0,111.46,111.55,111.42,111.48,5488.0
2021-08-11 11:00:00,111.48,111.49,111.28,111.34,10860.0,111.48,111.49,111.28,111.34,10860.0
2021-08-11 11:05:00,111.37,111.44,111.29,111.44,8943.0,111.37,111.44,111.29,111.44,8943.0
2021-08-11 11:10:00,111.45,111.55,111.35,111.45,9293.0,111.45,111.55,111.35,111.45,9293.0
2021-08-11 11:15:00,111.45,111.46,111.17,111.17,10172.0,111.45,111.46,111.17,111.17,10172.0
2021-08-11 11:20:00,111.13,111.37,111.13,111.35,17625.0,111.13,111.37,111.13,111.35,17625.0
2021-08-11 11:25:00,111.33,111.37,111.1,111.16,7884.0,111.33,111.37,111.1,111.16,7884.0
2021-08-11 11:30:00,111.18,111.29,111.12,111.26,5886.0,111.18,111.29,111.12,111.26,5886.0
2021-08-11 11:35:00,111.27,111.36,111.25,111.31,8081.0,111.27,111.36,111.25,111.31,8081.0
2021-08-11 11:40:00,111.28,111.47,111.28,111.39,27828.0,111.28,111.47,111.28,111.39,27828.0
2021-08-11 11:45:00,111.37,111.37,111.25,111.25,7459.0,111.37,111.37,111.25,111.25,7459.0
2021-08-11 11:50:00,111.28,111.34,111.27,111.28,10247.0,111.28,111.34,111.27,111.28,10247.0
2021-08-11 11:55:00,111.26,111.32,111.26,111.29,7865.0,111.26,111.32,111.26,111.29,7865.0
2021-08-11 12:00:00,111.25,111.37,111.22,111.32,6831.0,111.25,111.37,111.22,111.32,6831.0
2021-08-11 12:05:00,111.31,111.33,111.22,111.23,5879.0,111.31,111.33,111.22,111.23,5879.0
2021-08-11 12:10:00,111.24,111.29,111.18,111.22,4654.0,111.24,111.29,111.18,111.22,4654.0
2021-08-11 12:15:00,111.22,111.25,111.15,111.22,6711.0,111.22,111.25,111.15,111.22,6711.0
2021-08-11 12:20:00,111.23,111.39,111.21,111.39,8736.0,111.23,111.39,111.21,111.39,8736.0
2021-08-11 12:25:00,111.4,111.4,111.32,111.35,8544.0,111.4,111.4,111.32,111.35,8544.0
2021-08-11 12:30:00,111.35,111.39,111.3,111.37,10298.0,111.35,111.39,111.3,111.37,10298.0
2021-08-11 12:35:00,111.38,111.4,111.32,111.39,7282.0,111.38,111.4,111.32,111.39,7282.0
2021-08-11 12:40:00,111.4,111.47,111.35,111.47,19546.0,111.4,111.47,111.35,111.47,19546.0
2021-08-11 12:45:00,111.47,111.5,111.17,111.25,13221.0,111.47,111.5,111.17,111.25,13221.0
2021-08-11 12:50:00,111.25,111.25,111.11,111.11,9792.0,111.25,111.25,111.11,111.11,9792.0
2021-08-11 12:55:00,111.11,111.12,111.02,111.07,13914.0,111.11,111.12,111.02,111.07,13914.0
2021-08-11 13:00:00,111.07,111.3,111.06,111.23,22708.0,111.07,111.3,111.06,111.23,22708.0
2021-08-11 13:05:00,111.22,111.34,111.2,111.34,10149.0,111.22,111.34,111.2,111.34,10149.0
2021-08-11 13:10:00,111.33,111.37,111.25,111.32,29329.0,111.33,111.37,111.25,111.32,29329.0
2021-08-11 13:15:00,111.32,111.34,111.15,111.16,7234.0,111.32,111.34,111.15,111.16,7234.0
2021-08-11 13:20:00,111.16,111.31,111.14,111.3,9522.0,111.16,111.31,111.14,111.3,9522.0
2021-08-11 13:25:00,111.26,111.34,111.22,111.34,11132.0,111.26,111.34,111.22,111.34,11132.0
2021-08-11 13:30:00,111.36,111.46,111.33,111.41,9345.0,111.36,111.46,111.33,111.41,9345.0
2021-08-11 13:35:00,111.39,111.44,111.33,111.36,8600.0,111.39,111.44,111.33,111.36,8600.0
2021-08-11 13:40:00,111.34,111.34,111.27,111.3,9956.0,111.34,111.34,111.27,111.3,9956.0
2021-08-11 13:45:00,111.3,111.53,111.3,111.5,14143.0,111.3,111.53,111.3,111.5,14143.0
2021-08-11 13:50:00,111.51,111.6,111.5,111.52,11880.0,111.51,111.6,111.5,111.52,11880.0
2021-08-11 13:55:00,111.53,111.53,111.44,111.51,15957.0,111.53,111.53,111.44,111.51,15957.0
2021-08-11 14:00:00,111.53,111.58,111.48,111.58,8381.0,111.53,111.58,111.48,111.58,8381.0
2021-08-11 14:05:00,111.58,111.67,111.57,111.66,13443.0,111.58,111.67,111.57,111.66,13443.0
2021-08-11 14:10:00,111.64,111.73,111.59,111.65,13375.0,111.64,111.73,111.59,111.65,13375.0
2021-08-11 14:15:00,111.64,111.71,111.62,111.67,14368.0,111.64,111.71,111.62,111.67,14368.0
2021-08-11 14:20:00,111.67,111.71,111.55,111.59,13201.0,111.67,111.71,111.55,111.59,13201.0
2021-08-11 14:25:00,111.59,111.65,111.54,111.54,11771.0,111.59,111.65,111.54,111.54,11771.0
2021-08-11 14:30:00,111.56,111.69,111.55,111.6,20851.0,111.56,111.69,111.55,111.6,20851.0
2021-08-11 14:35:00,111.59,111.66,111.44,111.44,8193.0,111.59,111.66,111.44,111.44,8193.0
2021-08-11 14:40:00,111.38,111.51,111.38,111.48,12654.0,111.38,111.51,111.38,111.48,12654.0
2021-08-11 14:45:00,111.47,111.49,111.4,111.42,9846.0,111.47,111.49,111.4,111.42,9846.0
2021-08-11 14:50:00,111.43,111.49,111.4,111.4,11811.0,111.43,111.49,111.4,111.4,11811.0
2021-08-11 14:55:00,111.39,111.46,111.35,111.37,13422.0,111.39,111.46,111.35,111.37,13422.0
2021-08-11 15:00:00,111.39,111.5,111.38,111.42,8431.0,111.39,111.5,111.38,111.42,8431.0
2021-08-11 15:05:00,111.42,111.46,111.35,111.37,12708.0,111.42,111.46,111.35,111.37,12708.0
2021-08-11 15:10:00,111.39,111.43,111.27,111.29,12729.0,111.39,111.43,111.27,111.29,12729.0
2021-08-11 15:15:00,111.29,111.31,111.17,111.17,8528.0,111.29,111.31,111.17,111.17,8528.0
2021-08-11 15:20:00,111.16,111.25,111.12,111.17,12002.0,111.16,111.25,111.12,111.17,12002.0
2021-08-11 15:25:00,111.17,111.17,111.06,111.1,14226.0,111.17,111.17,111.06,111.1,14226.0
2021-08-11 15:30:00,111.09,111.14,111.03,111.03,13925.0,111.09,111.14,111.03,111.03,13925.0
2021-08-11 15:35:00,111.04,111.09,110.92,110.94,19399.0,111.04,111.09,110.92,110.94,19399.0
2021-08-11 15:40:00,110.95,110.96,110.81,110.83,23029.0,110.95,110.96,110.81,110.83,23029.0
2021-08-11 15:45:00,110.83,111.12,110.83,111.08,30536.0,110.83,111.12,110.83,111.08,30536.0
2021-08-11 15:50:00,111.08,111.14,111.0,111.08,48003.0,111.08,111.14,111.0,111.08,48003.0
2021-08-11 15:55:00,111.1,111.16,111.02,111.14,86236.0,111.1,111.16,111.02,111.14,86236.0
2021-08-12 09:30:00,111.21,111.51,110.98,111.01,46394.0,111.21,111.51,110.98,111.01,46394.0
2021-08-12 09:35:00,111.0,111.5,110.96,111.3,9781.0,111.0,111.5,110.96,111.3,9781.0
2021-08-12 09:40:00,111.28,111.65,111.21,111.51,5559.0,111.28,111.65,111.21,111.51,5559.0
2021-08-12 09:45:00,111.52,111.71,111.45,111.47,6529.0,111.52,111.71,111.45,111.47,6529.0
2021-08-12 09:50:00,111.48,111.69,111.45,111.66,10353.0,111.48,111.69,111.45,111.66,10353.0
2021-08-12 09:55:00,111.66,111.72,111.54,111.55,10785.0,111.66,111.72,111.54,111.55,10785.0
2021-08-12 10:00:00,111.51,111.6,111.45,111.59,9540.0,111.51,111.6,111.45,111.59,9540.0
2021-08-12 10:05:00,111.63,111.7,111.51,111.64,13136.0,111.63,111.7,111.51,111.64,13136.0
2021-08-12 10:10:00,111.65,111.7,111.56,111.66,10588.0,111.65,111.7,111.56,111.66,10588.0
2021-08-12 10:15:00,111.66,111.82,111.6,111.81,9928.0,111.66,111.82,111.6,111.81,9928.0
2021-08-12 10:20:00,111.84,111.85,111.71,111.78,4529.0,111.84,111.85,111.71,111.78,4529.0
2021-08-12 10:25:00,111.8,111.91,111.78,111.9,6720.0,111.8,111.91,111.78,111.9,6720.0
2021-08-12 10:30:00,111.87,111.89,111.78,111.89,8827.0,111.87,111.89,111.78,111.89,8827.0
2021-08-12 10:35:00,111.89,111.96,111.73,111.84,11328.0,111.89,111.96,111.73,111.84,11328.0
2021-08-12 10:40:00,111.86,112.11,111.86,112.11,12813.0,111.86,112.11,111.86,112.11,12813.0
2021-08-12 10:45:00,112.15,112.16,112.01,112.02,8473.0,112.15,112.16,112.01,112.02,8473.0
2021-08-12 10:50:00,112.0,112.1,112.0,112.08,5475.0,112.0,112.1,112.0,112.08,5475.0
2021-08-12 10:55:00,112.05,112.07,111.99,112.07,6916.0,112.05,112.07,111.99,112.07,6916.0
2021-08-12 11:00:00,112.08,112.08,111.91,111.91,4801.0,112.08,112.08,111.91,111.91,4801.0
2021-08-12 11:05:00,111.93,112.08,111.91,112.08,5498.0,111.93,112.08,111.91,112.08,5498.0
2021-08-12 11:10:00,112.06,112.14,112.04,112.07,5361.0,112.06,112.14,112.04,112.07,5361.0
2021-08-12 11:15:00,112.06,112.07,111.98,112.01,7319.0,112.06,112.07,111.98,112.01,7319.0
2021-08-12 11:20:00,112.01,112.01,111.96,111.97,4199.0,112.01,112.01,111.96,111.97,4199.0
2021-08-12 11:25:00,111.96,112.09,111.96,112.09,3030.0,111.96,112.09,111.96,112.09,3030.0
2021-08-12 11:30:00,112.12,112.25,112.11,112.19,11265.0,112.12,112.25,112.11,112.19,11265.0
2021-08-12 11:35:00,112.14,112.14,112.05,112.1,5469.0,112.14,112.14,112.05,112.1,5469.0
2021-08-12 11:40:00,112.12,112.13,111.99,112.08,5424.0,112.12,112.13,111.99,112.08,5424.0
2021-08-12 11:45:00,112.08,112.09,112.02,112.07,3667.0,112.08,112.09,112.02,112.07,3667.0
2021-08-12 11:50:00,112.02,112.02,111.96,112.02,6321.0,112.02,112.02,111.96,112.02,6321.0
2021-08-12 11:55:00,112.0,112.0,111.85,111.85,5832.0,112.0,112.0,111.85,111.85,5832.0
2021-08-12 12:00:00,111.83,111.89,111.83,111.85,2958.0,111.83,111.89,111.83,111.85,2958.0
2021-08-12 12:05:00,111.81,111.89,111.81,111.85,4301.0,111.81,111.89,111.81,111.85,4301.0
2021-08-12 12:10:00,111.86,111.95,111.84,111.9,4249.0,111.86,111.95,111.84,111.9,4249.0
2021-08-12 12:15:00,111.89,111.91,111.8,111.83,4987.0,111.89,111.91,111.8,111.83,4987.0
2021-08-12 12:20:00,111.83,111.83,111.77,111.79,4080.0,111.83,111.83,111.77,111.79,4080.0
2021-08-12 12:25:00,111.79,111.92,111.79,111.92,2947.0,111.79,111.92,111.79,111.92,2947.0
2021-08-12 12:30:00,111.92,111.95,111.88,111.92,11405.0,111.92,111.95,111.88,111.92,11405.0
2021-08-12 12:35:00,111.89,111.93,111.85,111.86,2959.0,111.89,111.93,111.85,111.86,2959.0
2021-08-12 12:40:00,111.86,111.9,111.79,111.83,4626.0,111.86,111.9,111.79,111.83,4626.0
2021-08-12 12:45:00,111.84,111.84,111.76,111.78,2803.0,111.84,111.84,111.76,111.78,2803.0
2021-08-12 12:50:00,111.81,111.83,111.77,111.83,3325.0,111.81,111.83,111.77,111.83,3325.0
2021-08-12 12:55:00,111.81,111.82,111.75,111.79,4627.0,111.81,111.82,111.75,111.79,4627.0
2021-08-12 13:00:00,111.78,111.8,111.63,111.71,4630.0,111.78,111.8,111.63,111.71,4630.0
2021-08-12 13:05:00,111.73,111.77,111.7,111.74,3498.0,111.73,111.77,111.7,111.74,3498.0
2021-08-12 13:10:00,111.73,111.78,111.72,111.77,3568.0,111.73,111.78,111.72,111.77,3568.0
2021-08-12 13:15:00,111.78,111.8,111.74,111.78,3464.0,111.78,111.8,111.74,111.78,3464.0
2021-08-12 13:20:00,111.8,111.85,111.79,111.84,4851.0,111.8,111.85,111.79,111.84,4851.0
2021-08-12 13:25:00,111.85,111.89,111.82,111.83,7233.0,111.85,111.89,111.82,111.83,7233.0
2021-08-12 13:30:00,111.84,111.89,111.84,111.85,4718.0,111.84,111.89,111.84,111.85,4718.0
2021-08-12 13:35:00,111.87,111.87,111.75,111.82,7343.0,111.87,111.87,111.75,111.82,7343.0
2021-08-12 13:40:00,111.81,111.82,111.72,111.72,5654.0,111.81,111.82,111.72,111.72,5654.0
2021-08-12 13:45:00,111.72,111.74,111.69,111.7,5548.0,111.72,111.74,111.69,111.7,5548.0
2021-08-12 13:50:00,111.7,111.74,111.63,111.66,4813.0,111.7,111.74,111.63,111.66,4813.0
2021-08-12 13:55:00,111.68,111.7,111.63,111.68,5703.0,111.68,111.7,111.63,111.68,5703.0
2021-08-12 14:00:00,111.7,111.73,111.66,111.73,4527.0,111.7,111.73,111.66,111.73,4527.0
2021-08-12 14:05:00,111.74,111.75,111.7,111.72,2991.0,111.74,111.75,111.7,111.72,2991.0
2021-08-12 14:10:00,111.73,111.74,111.71,111.73,5979.0,111.73,111.74,111.71,111.73,5979.0
2021-08-12 14:15:00,111.71,111.74,111.65,111.74,5981.0,111.71,111.74,111.65,111.74,5981.0
2021-08-12 14:20:00,111.72,111.77,111.72,111.73,5404.0,111.72,111.77,111.72,111.73,5404.0
2021-08-12 14:25:00,111.73,111.74,111.68,111.7,5975.0,111.73,111.74,111.68,111.7,5975.0
2021-08-12 14:30:00,111.69,111.69,111.63,111.66,3605.0,111.69,111.69,111.63,111.66,3605.0
2021-08-12 14:35:00,111.66,111.67,111.61,111.61,4123.0,111.66,111.67,111.61,111.61,4123.0
2021-08-12 14:40:00,111.62,111.67,111.62,111.63,4809.0,111.62,111.67,111.62,111.63,4809.0
2021-08-12 14:45:00,111.64,111.66,111.62,111.65,6319.0,111.64,111.66,111.62,111.65,6319.0
2021-08-12 14:50:00,111.63,111.66,111.61,111.66,3770.0,111.63,111.66,111.61,111.66,3770.0
2021-08-12 14:55:00,111.66,111.68,111.6,111.64,6043.0,111.66,111.68,111.6,111.64,6043.0
2021-08-12 15:00:00,111.64,111.66,111.6,111.6,9233.0,111.64,111.66,111.6,111.6,9233.0
2021-08-12 15:05:00,111.59,111.65,111.59,111.59,8674.0,111.59,111.65,111.59,111.59,8674.0
2021-08-12 15:10:00,111.59,111.66,111.59,111.64,6128.0,111.59,111.66,111.59,111.64,6128.0
2021-08-12 15:15:00,111.65,111.71,111.64,111.64,8414.0,111.65,111.71,111.64,111.64,8414.0
2021-08-12 15:20:00,111.64,111.66,111.61,111.63,7611.0,111.64,111.66,111.61,111.63,7611.0
2021-08-12 15:25:00,111.63,111.7,111.62,111.67,9719.0,111.63,111.7,111.62,111.67,9719.0
2021-08-12 15:30:00,111.68,111.68,111.58,111.67,16112.0,111.68,111.68,111.58,111.67,16112.0
2021-08-12 15:35:00,111.67,111.79,111.64,111.79,15973.0,111.67,111.79,111.64,111.79,15973.0
2021-08-12 15:40:00,111.79,111.8,111.64,111.65,17228.0,111.79,111.8,111.64,111.65,17228.0
2021-08-12 15:45:00,111.66,111.69,111.6,111.64,26152.0,111.66,111.69,111.6,111.64,26152.0
2021-08-12 15:50:00,111.65,111.72,111.62,111.72,46692.0,111.65,111.72,111.62,111.72,46692.0
2021-08-12 15:55:00,111.72,111.83,111.71,111.77,111988.0,111.72,111.83,111.71,111.77,111988.0
2021-08-13 09:30:00,111.79,111.8,111.4,111.49,29316.0,111.79,111.8,111.4,111.49,29316.0
2021-08-13 09:35:00,111.51,111.7,111.31,111.7,9747.0,111.51,111.7,111.31,111.7,9747.0
2021-08-13 09:40:00,111.68,111.97,111.67,111.92,8608.0,111.68,111.97,111.67,111.92,8608.0
2021-08-13 09:45:00,111.93,112.38,111.9,112.19,24189.0,111.93,112.38,111.9,112.19,24189.0
2021-08-13 09:50:00,112.19,112.56,112.12,112.52,39205.0,112.19,112.56,112.12,112.52,39205.0
2021-08-13 09:55:00,112.51,112.72,112.41,112.62,17650.0,112.51,112.72,112.41,112.62,17650.0
2021-08-13 10:00:00,112.67,112.82,112.56,112.77,15947.0,112.67,112.82,112.56,112.77,15947.0
2021-08-13 10:05:00,112.77,112.79,112.6,112.63,12782.0,112.77,112.79,112.6,112.63,12782.0
2021-08-13 10:10:00,112.65,112.78,112.6,112.74,15675.0,112.65,112.78,112.6,112.74,15675.0
2021-08-13 10:15:00,112.72,112.96,112.72,112.93,9972.0,112.72,112.96,112.72,112.93,9972.0
2021-08-13 10:20:00,112.98,112.99,112.84,112.84,12509.0,112.98,112.99,112.84,112.84,12509.0
2021-08-13 10:25:00,112.88,112.9,112.72,112.72,8868.0,112.88,112.9,112.72,112.72,8868.0
2021-08-13 10:30:00,112.73,112.99,112.73,112.91,12036.0,112.73,112.99,112.73,112.91,12036.0
2021-08-13 10:35:00,112.9,112.9,112.71,112.71,8286.0,112.9,112.9,112.71,112.71,8286.0
2021-08-13 10:40:00,112.69,112.78,112.66,112.77,9047.0,112.69,112.78,112.66,112.77,9047.0
2021-08-13 10:45:00,112.78,112.9,112.66,112.73,12717.0,112.78,112.9,112.66,112.73,12717.0
2021-08-13 10:50:00,112.73,112.74,112.65,112.65,8868.0,112.73,112.74,112.65,112.65,8868.0
2021-08-13 10:55:00,112.66,112.68,112.59,112.68,9087.0,112.66,112.68,112.59,112.68,9087.0
2021-08-13 11:00:00,112.68,112.68,112.57,112.6,9813.0,112.68,112.68,112.57,112.6,9813.0
2021-08-13 11:05:00,112.6,112.6,112.37,112.45,15695.0,112.6,112.6,112.37,112.45,15695.0
2021-08-13 11:10:00,112.44,112.44,112.3,112.3,13247.0,112.44,112.44,112.3,112.3,13247.0
2021-08-13 11:15:00,112.33,112.35,112.26,112.27,15420.0,112.33,112.35,112.26,112.27,15420.0
2021-08-13 11:20:00,112.28,112.31,112.21,112.22,14570.0,112.28,112.31,112.21,112.22,14570.0
2021-08-13 11:25:00,112.22,112.38,112.18,112.38,27563.0,112.22,112.38,112.18,112.38,27563.0
2021-08-13 11:30:00,112.39,112.47,112.37,112.45,10630.0,112.39,112.47,112.37,112.45,10630.0
2021-08-13 11:35:00,112.45,112.74,112.42,112.73,24032.0,112.45,112.74,112.42,112.73,24032.0
2021-08-13 11:40:00,112.73,112.98,112.73,112.97,25063.0,112.73,112.98,112.73,112.97,25063.0
2021-08-13 11:45:00,112.98,112.99,112.76,112.78,13722.0,112.98,112.99,112.76,112.78,13722.0
2021-08-13 11:50:00,112.78,112.8,112.73,112.76,10240.0,112.78,112.8,112.73,112.76,10240.0
2021-08-13 11:55:00,112.77,112.88,112.77,112.86,9104.0,112.77,112.88,112.77,112.86,9104.0
2021-08-13 12:00:00,112.83,112.83,112.75,112.76,5633.0,112.83,112.83,112.75,112.76,5633.0
2021-08-13 12:05:00,112.76,112.82,112.73,112.73,13846.0,112.76,112.82,112.73,112.73,13846.0
2021-08-13 12:10:00,112.73,112.75,112.67,112.71,10846.0,112.73,112.75,112.67,112.71,10846.0
2021-08-13 12:15:00,112.72,112.74,112.64,112.65,6139.0,112.72,112.74,112.64,112.65,6139.0
2021-08-13 12:20:00,112.65,112.7,112.61,112.66,8774.0,112.65,112.7,112.61,112.66,8774.0
2021-08-13 12:25:00,112.65,112.65,112.57,112.57,7978.0,112.65,112.65,112.57,112.57,7978.0
2021-08-13 12:30:00,112.55,112.65,112.52,112.53,7863.0,112.55,112.65,112.52,112.53,7863.0
2021-08-13 12:35:00,112.54,112.56,112.49,112.54,7129.0,112.54,112.56,112.49,112.54,7129.0
2021-08-13 12:40:00,112.52,112.55,112.47,112.51,5236.0,112.52,112.55,112.47,112.51,5236.0
2021-08-13 12:45:00,112.51,112.55,112.5,112.51,8102.0,112.51,112.55,112.5,112.51,8102.0
2021-08-13 12:50:00,112.54,112.58,112.52,112.56,11292.0,112.54,112.58,112.52,112.56,11292.0
2021-08-13 12:55:00,112.56,112.57,112.51,112.55,8821.0,112.56,112.57,112.51,112.55,8821.0
2021-08-13 13:00:00,112.54,112.55,112.45,112.48,8571.0,112.54,112.55,112.45,112.48,8571.0
2021-08-13 13:05:00,112.48,112.56,112.47,112.53,8579.0,112.48,112.56,112.47,112.53,8579.0
2021-08-13 13:10:00,112.53,112.59,112.52,112.56,12872.0,112.53,112.59,112.52,112.56,12872.0
2021-08-13 13:15:00,112.55,112.59,112.52,112.55,7259.0,112.55,112.59,112.52,112.55,7259.0
2021-08-13 13:20:00,112.55,112.56,112.53,112.54,8200.0,112.55,112.56,112.53,112.54,8200.0
2021-08-13 13:25:00,112.56,112.64,112.53,112.64,8371.0,112.56,112.64,112.53,112.64,8371.0
2021-08-13 13:30:00,112.65,112.79,112.65,112.77,7632.0,112.65,112.79,112.65,112.77,7632.0
2021-08-13 13:35:00,112.77,112.81,112.73,112.73,7022.0,112.77,112.81,112.73,112.73,7022.0
2021-08-13 13:40:00,112.73,112.77,112.68,112.68,6055.0,112.73,112.77,112.68,112.68,6055.0
2021-08-13 13:45:00,112.67,112.73,112.65,112.67,9301.0,112.67,112.73,112.65,112.67,9301.0
2021-08-13 13:50:00,112.68,112.7,112.65,112.68,9495.0,112.68,112.7,112.65,112.68,9495.0
2021-08-13 13:55:00,112.69,112.71,112.66,112.69,8319.0,112.69,112.71,112.66,112.69,8319.0
2021-08-13 14:00:00,112.68,112.71,112.62,112.71,9867.0,112.68,112.71,112.62,112.71,9867.0
2021-08-13 14:05:00,112.71,112.71,112.65,112.71,8307.0,112.71,112.71,112.65,112.71,8307.0
2021-08-13 14:10:00,112.71,112.79,112.7,112.78,12700.0,112.71,112.79,112.7,112.78,12700.0
2021-08-13 14:15:00,112.79,112.81,112.74,112.75,7565.0,112.79,112.81,112.74,112.75,7565.0
2021-08-13 14:20:00,112.77,112.86,112.77,112.86,9401.0,112.77,112.86,112.77,112.86,9401.0
2021-08-13 14:25:00,112.86,112.9,112.8,112.81,8740.0,112.86,112.9,112.8,112.81,8740.0
2021-08-13 14:30:00,112.82,112.9,112.81,112.86,7935.0,112.82,112.9,112.81,112.86,7935.0
2021-08-13 14:35:00,112.85,112.9,112.8,112.81,14991.0,112.85,112.9,112.8,112.81,14991.0
2021-08-13 14:40:00,112.81,112.83,112.75,112.82,12067.0,112.81,112.83,112.75,112.82,12067.0
2021-08-13 14:45:00,112.8,112.89,112.8,112.81,9247.0,112.8,112.89,112.8,112.81,9247.0
2021-08-13 14:50:00,112.8,112.82,112.77,112.8,9545.0,112.8,112.82,112.77,112.8,9545.0
2021-08-13 14:55:00,112.8,112.82,112.75,112.79,10405.0,112.8,112.82,112.75,112.79,10405.0
2021-08-13 15:00:00,112.81,112.81,112.78,112.79,9389.0,112.81,112.81,112.78,112.79,9389.0
2021-08-13 15:05:00,112.78,112.89,112.77,112.89,13353.0,112.78,112.89,112.77,112.89,13353.0
2021-08-13 15:10:00,112.9,113.01,112.9,113.01,15061.0,112.9,113.01,112.9,113.01,15061.0
2021-08-13 15:15:00,113.0,113.04,112.98,112.98,10011.0,113.0,113.04,112.98,112.98,10011.0
2021-08-13 15:20:00,112.98,112.98,112.92,112.94,14904.0,112.98,112.98,112.92,112.94,14904.0
2021-08-13 15:25:00,112.95,112.97,112.91,112.96,14897.0,112.95,112.97,112.91,112.96,14897.0
2021-08-13 15:30:00,112.97,112.98,112.88,112.95,25248.0,112.97,112.98,112.88,112.95,25248.0
2021-08-13 15:35:00,112.95,113.02,112.95,113.02,23373.0,112.95,113.02,112.95,113.02,23373.0
2021-08-13 15:40:00,113.02,113.06,112.88,112.89,38297.0,113.02,113.06,112.88,112.89,38297.0
2021-08-13 15:45:00,112.89,113.03,112.88,113.03,28689.0,112.89,113.03,112.88,113.03,28689.0
2021-08-13 15:50:00,113.03,113.07,112.89,112.93,78445.0,113.03,113.07,112.89,112.93,78445.0
2021-08-13 15:55:00,112.93,113.17,112.87,113.15,183145.0,112.93,113.17,112.87,113.15,183145.0
2021-08-16 09:30:00,113.05,113.3,112.94,112.98,55917.0,113.05,113.3,112.94,112.98,55917.0
2021-08-16 09:35:00,113.02,113.16,112.99,113.07,22533.0,113.02,113.16,112.99,113.07,22533.0
2021-08-16 09:40:00,112.98,113.13,112.97,113.05,24791.0,112.98,113.13,112.97,113.05,24791.0
2021-08-16 09:45:00,113.08,113.2,113.03,113.11,27903.0,113.08,113.2,113.03,113.11,27903.0
2021-08-16 09:50:00,113.13,113.53,113.1,113.45,27528.0,113.13,113.53,113.1,113.45,27528.0
2021-08-16 09:55:00,113.48,113.54,113.27,113.34,12098.0,113.48,113.54,113.27,113.34,12098.0
2021-08-16 10:00:00,113.39,113.59,113.37,113.51,13857.0,113.39,113.59,113.37,113.51,13857.0
2021-08-16 10:05:00,113.51,113.52,113.34,113.4,5678.0,113.51,113.52,113.34,113.4,5678.0
2021-08-16 10:10:00,113.41,113.42,113.08,113.11,7906.0,113.41,113.42,113.08,113.11,7906.0
2021-08-16 10:15:00,113.12,113.12,112.73,112.84,15454.0,113.12,113.12,112.73,112.84,15454.0
2021-08-16 10:20:00,112.83,113.24,112.75,113.2,9228.0,112.83,113.24,112.75,113.2,9228.0
2021-08-16 10:25:00,113.2,113.44,113.19,113.37,10897.0,113.2,113.44,113.19,113.37,10897.0
2021-08-16 10:30:00,113.32,113.54,113.27,113.52,6345.0,113.32,113.54,113.27,113.52,6345.0
2021-08-16 10:35:00,113.5,113.55,113.36,113.37,9763.0,113.5,113.55,113.36,113.37,9763.0
2021-08-16 10:40:00,113.32,113.36,113.19,113.22,6941.0,113.32,113.36,113.19,113.22,6941.0
2021-08-16 10:45:00,113.23,113.38,113.15,113.35,11488.0,113.23,113.38,113.15,113.35,11488.0
2021-08-16 10:50:00,113.35,113.35,113.11,113.22,32127.0,113.35,113.35,113.11,113.22,32127.0
2021-08-16 10:55:00,113.24,113.29,113.14,113.28,15972.0,113.24,113.29,113.14,113.28,15972.0
2021-08-16 11:00:00,113.3,113.5,113.3,113.41,28628.0,113.3,113.5,113.3,113.41,28628.0
2021-08-16 11:05:00,113.41,113.52,113.38,113.38,21384.0,113.41,113.52,113.38,113.38,21384.0
2021-08-16 11:10:00,113.38,113.48,113.35,113.46,13810.0,113.38,113.48,113.35,113.46,13810.0
2021-08-16 11:15:00,113.47,113.48,113.34,113.36,17643.0,113.47,113.48,113.34,113.36,17643.0
2021-08-16 11:20:00,113.37,113.43,113.24,113.25,11931.0,113.37,113.43,113.24,113.25,11931.0
2021-08-16 11:25:00,113.28,113.44,113.28,113.44,7224.0,113.28,113.44,113.28,113.44,7224.0
2021-08-16 11:30:00,113.42,113.6,113.42,113.51,26375.0,113.42,113.6,113.42,113.51,26375.0
2021-08-16 11:35:00,113.51,113.62,113.5,113.53,17071.0,113.51,113.62,113.5,113.53,17071.0
2021-08-16 11:40:00,113.54,113.63,113.54,113.57,8978.0,113.54,113.63,113.54,113.57,8978.0
2021-08-16 11:45:00,113.56,113.62,113.5,113.62,8499.0,113.56,113.62,113.5,113.62,8499.0
2021-08-16 11:50:00,113.63,113.63,113.51,113.56,12505.0,113.63,113.63,113.51,113.56,12505.0
2021-08-16 11:55:00,113.56,113.57,113.48,113.5,6749.0,113.56,113.57,113.48,113.5,6749.0
2021-08-16 12:00:00,113.54,113.55,113.4,113.5,34294.0,113.54,113.55,113.4,113.5,34294.0
2021-08-16 12:05:00,113.5,113.61,113.43,113.5,20495.0,113.5,113.61,113.43,113.5,20495.0
2021-08-16 12:10:00,113.5,113.66,113.5,113.66,5058.0,113.5,113.66,113.5,113.66,5058.0
2021-08-16 12:15:00,113.68,113.71,113.61,113.62,8398.0,113.68,113.71,113.61,113.62,8398.0
2021-08-16 12:20:00,113.63,113.76,113.58,113.72,30442.0,113.63,113.76,113.58,113.72,30442.0
2021-08-16 12:25:00,113.71,113.87,113.71,113.84,11730.0,113.71,113.87,113.71,113.84,11730.0
2021-08-16 12:30:00,113.83,113.88,113.74,113.81,6607.0,113.83,113.88,113.74,113.81,6607.0
2021-08-16 12:35:00,113.81,113.82,113.71,113.71,5468.0,113.81,113.82,113.71,113.71,5468.0
2021-08-16 12:40:00,113.72,113.76,113.65,113.67,6497.0,113.72,113.76,113.65,113.67,6497.0
2021-08-16 12:45:00,113.68,113.78,113.66,113.7,4611.0,113.68,113.78,113.66,113.7,4611.0
2021-08-16 12:50:00,113.71,113.82,113.7,113.82,5070.0,113.71,113.82,113.7,113.82,5070.0
2021-08-16 12:55:00,113.83,113.92,113.82,113.91,5632.0,113.83,113.92,113.82,113.91,5632.0
2021-08-16 13:00:00,113.9,113.9,113.84,113.89,10850.0,113.9,113.9,113.84,113.89,10850.0
2021-08-16 13:05:00,113.89,113.97,113.88,113.94,6004.0,113.89,113.97,113.88,113.94,6004.0
2021-08-16 13:10:00,113.94,113.95,113.91,113.94,9064.0,113.94,113.95,113.91,113.94,9064.0
2021-08-16 13:15:00,113.98,114.0,113.95,114.0,4650.0,113.98,114.0,113.95,114.0,4650.0
2021-08-16 13:20:00,114.04,114.11,114.0,114.0,9296.0,114.04,114.11,114.0,114.0,9296.0
2021-08-16 13:25:00,114.0,114.14,113.99,114.1,8038.0,114.0,114.14,113.99,114.1,8038.0
2021-08-16 13:30:00,114.11,114.29,114.09,114.27,18740.0,114.11,114.29,114.09,114.27,18740.0
2021-08-16 13:35:00,114.27,114.28,114.19,114.2,11469.0,114.27,114.28,114.19,114.2,11469.0
2021-08-16 13:40:00,114.18,114.18,114.04,114.04,8581.0,114.18,114.18,114.04,114.04,8581.0
2021-08-16 13:45:00,114.05,114.12,114.03,114.04,11053.0,114.05,114.12,114.03,114.04,11053.0
2021-08-16 13:50:00,114.05,114.06,113.96,113.98,7686.0,114.05,114.06,113.96,113.98,7686.0
2021-08-16 13:55:00,113.97,114.01,113.94,113.98,10436.0,113.97,114.01,113.94,113.98,10436.0
2021-08-16 14:00:00,113.98,113.99,113.9,113.96,11005.0,113.98,113.99,113.9,113.96,11005.0
2021-08-16 14:05:00,113.96,114.07,113.9,114.02,26270.0,113.96,114.07,113.9,114.02,26270.0
2021-08-16 14:10:00,114.01,114.03,113.96,113.99,10673.0,114.01,114.03,113.96,113.99,10673.0
2021-08-16 14:15:00,113.99,114.02,113.91,113.92,6531.0,113.99,114.02,113.91,113.92,6531.0
2021-08-16 14:20:00,113.92,114.03,113.92,113.99,6376.0,113.92,114.03,113.92,113.99,6376.0
2021-08-16 14:25:00,113.99,114.01,113.96,113.98,9415.0,113.99,114.01,113.96,113.98,9415.0
2021-08-16 14:30:00,113.99,114.09,113.97,114.07,17625.0,113.99,114.09,113.97,114.07,17625.0
2021-08-16 14:35:00,114.08,114.1,114.06,114.09,7047.0,114.08,114.1,114.06,114.09,7047.0
2021-08-16 14:40:00,114.08,114.12,114.07,114.12,8740.0,114.08,114.12,114.07,114.12,8740.0
2021-08-16 14:45:00,114.12,114.18,114.1,114.12,9802.0,114.12,114.18,114.1,114.12,9802.0
2021-08-16 14:50:00,114.13,114.16,114.01,114.02,17528.0,114.13,114.16,114.01,114.02,17528.0
2021-08-16 14:55:00,114.03,114.06,113.95,114.02,15318.0,114.03,114.06,113.95,114.02,15318.0
2021-08-16 15:00:00,114.04,114.08,114.03,114.05,7029.0,114.04,114.08,114.03,114.05,7029.0
2021-08-16 15:05:00,114.04,114.09,114.04,114.06,8359.0,114.04,114.09,114.04,114.06,8359.0
2021-08-16 15:10:00,114.06,114.13,114.06,114.1,9492.0,114.06,114.13,114.06,114.1,9492.0
2021-08-16 15:15:00,114.1,114.12,114.04,114.07,9638.0,114.1,114.12,114.04,114.07,9638.0
2021-08-16 15:20:00,114.06,114.16,114.04,114.14,14806.0,114.06,114.16,114.04,114.14,14806.0
2021-08-16 15:25:00,114.16,114.24,114.15,114.21,10974.0,114.16,114.24,114.15,114.21,10974.0
2021-08-16 15:30:00,114.2,114.27,114.2,114.22,18984.0,114.2,114.27,114.2,114.22,18984.0
2021-08-16 15:35:00,114.21,114.22,113.99,114.06,40688.0,114.21,114.22,113.99,114.06,40688.0
2021-08-16 15:40:00,114.06,114.13,114.04,114.12,29023.0,114.06,114.13,114.04,114.12,29023.0
2021-08-16 15:45:00,114.13,114.15,114.06,114.09,43980.0,114.13,114.15,114.06,114.09,43980.0
2021-08-16 15:50:00,114.09,114.29,114.09,114.27,65589.0,114.09,114.29,114.09,114.27,65589.0
2021-08-16 15:55:00,114.27,114.42,114.14,114.36,122854.0,114.27,114.42,114.14,114.36,122854.0
2021-08-17 09:30:00,113.9,114.5,113.75,114.43,30958.0,113.9,114.5,113.75,114.43,30958.0
2021-08-17 09:35:00,114.43,114.61,114.2,114.51,7585.0,114.43,114.61,114.2,114.51,7585.0
2021-08-17 09:40:00,114.51,114.59,114.12,114.51,9682.0,114.51,114.59,114.12,114.51,9682.0
2021-08-17 09:45:00,114.49,115.0,114.48,114.97,39347.0,114.49,115.0,114.48,114.97,39347.0
2021-08-17 09:50:00,114.95,115.0,114.64,114.81,20129.0,114.95,115.0,114.64,114.81,20129.0
2021-08-17 09:55:00,114.75,115.0,114.62,114.95,16506.0,114.75,115.0,114.62,114.95,16506.0
2021-08-17 10:00:00,114.94,115.0,114.71,114.9,7214.0,114.94,115.0,114.71,114.9,7214.0
2021-08-17 10:05:00,114.92,115.16,114.79,115.16,11998.0,114.92,115.16,114.79,115.16,11998.0
2021-08-17 10:10:00,115.16,115.29,115.08,115.28,8291.0,115.16,115.29,115.08,115.28,8291.0
2021-08-17 10:15:00,115.25,115.33,115.18,115.26,9947.0,115.25,115.33,115.18,115.26,9947.0
2021-08-17 10:20:00,115.24,115.38,115.23,115.36,16197.0,115.24,115.38,115.23,115.36,16197.0
2021-08-17 10:25:00,115.39,115.6,115.34,115.59,20129.0,115.39,115.6,115.34,115.59,20129.0
2021-08-17 10:30:00,115.57,115.61,115.38,115.41,11633.0,115.57,115.61,115.38,115.41,11633.0
2021-08-17 10:35:00,115.43,115.6,115.36,115.57,8223.0,115.43,115.6,115.36,115.57,8223.0
2021-08-17 10:40:00,115.58,115.82,115.56,115.76,7516.0,115.58,115.82,115.56,115.76,7516.0
2021-08-17 10:45:00,115.78,116.2,115.78,115.94,57762.0,115.78,116.2,115.78,115.94,57762.0
2021-08-17 10:50:00,115.93,116.1,115.9,116.05,11102.0,115.93,116.1,115.9,116.05,11102.0
2021-08-17 10:55:00,115.99,116.06,115.91,115.93,18281.0,115.99,116.06,115.91,115.93,18281.0
2021-08-17 11:00:00,115.95,116.14,115.91,115.98,21741.0,115.95,116.14,115.91,115.98,21741.0
2021-08-17 11:05:00,115.98,115.98,115.88,115.95,13476.0,115.98,115.98,115.88,115.95,13476.0
2021-08-17 11:10:00,115.96,116.1,115.9,116.08,12162.0,115.96,116.1,115.9,116.08,12162.0
2021-08-17 11:15:00,116.11,116.16,116.04,116.15,9977.0,116.11,116.16,116.04,116.15,9977.0
2021-08-17 11:20:00,116.18,116.18,116.03,116.09,6143.0,116.18,116.18,116.03,116.09,6143.0
2021-08-17 11:25:00,116.11,116.13,115.9,115.97,65829.0,116.11,116.13,115.9,115.97,65829.0
2021-08-17 11:30:00,115.89,116.2,115.82,116.05,18581.0,115.89,116.2,115.82,116.05,18581.0
2021-08-17 11:35:00,116.08,116.2,116.07,116.12,9696.0,116.08,116.2,116.07,116.12,9696.0
2021-08-17 11:40:00,116.12,116.16,116.07,116.09,23377.0,116.12,116.16,116.07,116.09,23377.0
2021-08-17 11:45:00,116.08,116.16,116.08,116.15,10401.0,116.08,116.16,116.08,116.15,10401.0
2021-08-17 11:50:00,116.13,116.15,116.03,116.07,21659.0,116.13,116.15,116.03,116.07,21659.0
2021-08-17 11:55:00,116.04,116.15,116.03,116.06,21826.0,116.04,116.15,116.03,116.06,21826.0
2021-08-17 12:00:00,116.07,116.08,115.86,115.98,23740.0,116.07,116.08,115.86,115.98,23740.0
2021-08-17 12:05:00,115.99,116.18,115.99,116.15,16765.0,115.99,116.18,115.99,116.15,16765.0
2021-08-17 12:10:00,116.14,116.33,116.12,116.28,13330.0,116.14,116.33,116.12,116.28,13330.0
2021-08-17 12:15:00,116.26,116.28,116.2,116.27,15069.0,116.26,116.28,116.2,116.27,15069.0
2021-08-17 12:20:00,116.27,116.37,116.22,116.23,8846.0,116.27,116.37,116.22,116.23,8846.0
2021-08-17 12:25:00,116.22,116.38,116.21,116.37,4459.0,116.22,116.38,116.21,116.37,4459.0
2021-08-17 12:30:00,116.37,116.5,116.31,116.49,15248.0,116.37,116.5,116.31,116.49,15248.0
2021-08-17 12:35:00,116.51,116.54,116.34,116.4,21752.0,116.51,116.54,116.34,116.4,21752.0
2021-08-17 12:40:00,116.38,116.5,116.36,116.5,10841.0,116.38,116.5,116.36,116.5,10841.0
2021-08-17 12:45:00,116.48,116.49,116.4,116.43,13142.0,116.48,116.49,116.4,116.43,13142.0
2021-08-17 12:50:00,116.41,116.56,116.38,116.51,20183.0,116.41,116.56,116.38,116.51,20183.0
2021-08-17 12:55:00,116.51,116.53,116.31,116.41,129489.0,116.51,116.53,116.31,116.41,129489.0
2021-08-17 13:00:00,116.41,116.72,116.21,116.58,71006.0,116.41,116.72,116.21,116.58,71006.0
2021-08-17 13:05:00,116.6,116.67,116.49,116.58,18422.0,116.6,116.67,116.49,116.58,18422.0
2021-08-17 13:10:00,116.54,116.64,116.48,116.63,14380.0,116.54,116.64,116.48,116.63,14380.0
2021-08-17 13:15:00,116.6,116.62,116.48,116.48,18801.0,116.6,116.62,116.48,116.48,18801.0
2021-08-17 13:20:00,116.5,116.56,116.48,116.5,16274.0,116.5,116.56,116.48,116.5,16274.0
2021-08-17 13:25:00,116.51,116.76,116.47,116.76,13467.0,116.51,116.76,116.47,116.76,13467.0
2021-08-17 13:30:00,116.75,116.8,116.72,116.78,15985.0,116.75,116.8,116.72,116.78,15985.0
2021-08-17 13:35:00,116.77,116.86,116.7,116.72,18591.0,116.77,116.86,116.7,116.72,18591.0
2021-08-17 13:40:00,116.72,116.72,116.57,116.64,15186.0,116.72,116.72,116.57,116.64,15186.0
2021-08-17 13:45:00,116.64,116.67,116.56,116.66,13160.0,116.64,116.67,116.56,116.66,13160.0
2021-08-17 13:50:00,116.66,116.77,116.65,116.7,12807.0,116.66,116.77,116.65,116.7,12807.0
2021-08-17 13:55:00,116.72,116.79,116.7,116.77,9361.0,116.72,116.79,116.7,116.77,9361.0
2021-08-17 14:00:00,116.77,116.85,116.76,116.84,13981.0,116.77,116.85,116.76,116.84,13981.0
2021-08-17 14:05:00,116.85,116.93,116.85,116.89,17256.0,116.85,116.93,116.85,116.89,17256.0
2021-08-17 14:10:00,116.92,116.99,116.9,116.96,17470.0,116.92,116.99,116.9,116.96,17470.0
2021-08-17 14:15:00,116.97,117.06,116.95,116.95,26613.0,116.97,117.06,116.95,116.95,26613.0
2021-08-17 14:20:00,116.98,117.04,116.91,117.0,15656.0,116.98,117.04,116.91,117.0,15656.0
2021-08-17 14:25:00,117.0,117.0,116.89,116.92,11413.0,117.0,117.0,116.89,116.92,11413.0
2021-08-17 14:30:00,116.93,116.94,116.86,116.88,13161.0,116.93,116.94,116.86,116.88,13161.0
2021-08-17 14:35:00,116.88,116.94,116.86,116.9,18071.0,116.88,116.94,116.86,116.9,18071.0
2021-08-17 14:40:00,116.89,116.92,116.83,116.92,20150.0,116.89,116.92,116.83,116.92,20150.0
2021-08-17 14:45:00,116.92,117.06,116.89,116.98,21874.0,116.92,117.06,116.89,116.98,21874.0
2021-08-17 14:50:00,116.97,117.08,116.92,116.95,72263.0,116.97,117.08,116.92,116.95,72263.0
2021-08-17 14:55:00,116.96,117.19,116.95,117.14,14132.0,116.96,117.19,116.95,117.14,14132.0
2021-08-17 15:00:00,117.15,117.27,117.15,117.24,22367.0,117.15,117.27,117.15,117.24,22367.0
2021-08-17 15:05:00,117.24,117.4,117.22,117.36,69440.0,117.24,117.4,117.22,117.36,69440.0
2021-08-17 15:10:00,117.36,117.39,117.21,117.21,20132.0,117.36,117.39,117.21,117.21,20132.0
2021-08-17 15:15:00,117.2,117.27,117.17,117.22,18175.0,117.2,117.27,117.17,117.22,18175.0
2021-08-17 15:20:00,117.23,117.31,117.12,117.13,16452.0,117.23,117.31,117.12,117.13,16452.0
2021-08-17 15:25:00,117.15,117.16,117.01,117.08,22913.0,117.15,117.16,117.01,117.08,22913.0
2021-08-17 15:30:00,117.1,117.21,117.07,117.16,30143.0,117.1,117.21,117.07,117.16,30143.0
2021-08-17 15:35:00,117.14,117.22,117.11,117.13,34242.0,117.14,117.22,117.11,117.13,34242.0
2021-08-17 15:40:00,117.15,117.19,117.07,117.16,30626.0,117.15,117.19,117.07,117.16,30626.0
2021-08-17 15:45:00,117.16,117.31,117.13,117.24,38832.0,117.16,117.31,117.13,117.24,38832.0
2021-08-17 15:50:00,117.24,117.41,117.23,117.23,45239.0,117.24,117.41,117.23,117.23,45239.0
2021-08-17 15:55:00,117.22,117.3,117.16,117.27,133616.0,117.22,117.3,117.16,117.27,133616.0
2021-08-18 09:30:00,117.51,117.7,117.02,117.02,57102.0,117.51,117.7,117.02,117.02,57102.0
2021-08-18 09:35:00,117.02,117.07,116.45,116.75,34535.0,117.02,117.07,116.45,116.75,34535.0
2021-08-18 09:40:00,116.8,117.04,116.64,117.04,8275.0,116.8,117.04,116.64,117.04,8275.0
2021-08-18 09:45:00,117.1,117.44,117.1,117.42,15775.0,117.1,117.44,117.1,117.42,15775.0
2021-08-18 09:50:00,117.39,117.41,117.13,117.14,19694.0,117.39,117.41,117.13,117.14,19694.0
2021-08-18 09:55:00,117.16,117.48,117.16,117.38,15225.0,117.16,117.48,117.16,117.38,15225.0
2021-08-18 10:00:00,117.34,117.5,117.31,117.35,22303.0,117.34,117.5,117.31,117.35,22303.0
2021-08-18 10:05:00,117.37,117.71,117.29,117.68,20249.0,117.37,117.71,117.29,117.68,20249.0
2021-08-18 10:10:00,117.74,117.76,117.41,117.45,7866.0,117.74,117.76,117.41,117.45,7866.0
2021-08-18 10:15:00,117.44,117.82,117.43,117.74,17208.0,117.44,117.82,117.43,117.74,17208.0
2021-08-18 10:20:00,117.71,117.85,117.65,117.85,12865.0,117.71,117.85,117.65,117.85,12865.0
2021-08-18 10:25:00,117.89,117.99,117.82,117.91,27932.0,117.89,117.99,117.82,117.91,27932.0
2021-08-18 10:30:00,117.91,118.18,117.9,117.91,17063.0,117.91,118.18,117.9,117.91,17063.0
2021-08-18 10:35:00,117.87,118.01,117.75,117.76,13618.0,117.87,118.01,117.75,117.76,13618.0
2021-08-18 10:40:00,117.73,117.76,117.53,117.74,11147.0,117.73,117.76,117.53,117.74,11147.0
2021-08-18 10:45:00,117.72,117.82,117.55,117.8,19765.0,117.72,117.82,117.55,117.8,19765.0
2021-08-18 10:50:00,117.8,117.85,117.7,117.85,28441.0,117.8,117.85,117.7,117.85,28441.0
2021-08-18 10:55:00,117.82,117.82,117.66,117.75,10555.0,117.82,117.82,117.66,117.75,10555.0
2021-08-18 11:00:00,117.73,117.74,117.6,117.65,35690.0,117.73,117.74,117.6,117.65,35690.0
2021-08-18 11:05:00,117.67,117.89,117.67,117.83,74793.0,117.67,117.89,117.67,117.83,74793.0
2021-08-18 11:10:00,117.81,117.83,117.68,117.77,8590.0,117.81,117.83,117.68,117.77,8590.0
2021-08-18 11:15:00,117.75,117.87,117.74,117.76,15663.0,117.75,117.87,117.74,117.76,15663.0
2021-08-18 11:20:00,117.74,117.76,117.48,117.48,5887.0,117.74,117.76,117.48,117.48,5887.0
2021-08-18 11:25:00,117.46,117.46,117.27,117.29,9551.0,117.46,117.46,117.27,117.29,9551.0
2021-08-18 11:30:00,117.28,117.29,117.05,117.16,11349.0,117.28,117.29,117.05,117.16,11349.0
2021-08-18 11:35:00,117.14,117.26,117.1,117.15,15975.0,117.14,117.26,117.1,117.15,15975.0
2021-08-18 11:40:00,117.15,117.22,117.14,117.18,6297.0,117.15,117.22,117.14,117.18,6297.0
2021-08-18 11:45:00,117.22,117.31,117.07,117.11,31020.0,117.22,117.31,117.07,117.11,31020.0
2021-08-18 11:50:00,117.07,117.08,116.91,116.91,5102.0,117.07,117.08,116.91,116.91,5102.0
2021-08-18 11:55:00,116.9,117.1,116.87,117.08,21710.0,116.9,117.1,116.87,117.08,21710.0
2021-08-18 12:00:00,117.1,117.24,117.1,117.14,7775.0,117.1,117.24,117.1,117.14,7775.0
2021-08-18 12:05:00,117.16,117.35,117.14,117.32,14164.0,117.16,117.35,117.14,117.32,14164.0
2021-08-18 12:10:00,117.32,117.45,117.31,117.4,13165.0,117.32,117.45,117.31,117.4,13165.0
2021-08-18 12:15:00,117.41,117.44,117.28,117.4,20463.0,117.41,117.44,117.28,117.4,20463.0
2021-08-18 12:20:00,117.4,117.44,117.34,117.35,4724.0,117.4,117.44,117.34,117.35,4724.0
2021-08-18 12:25:00,117.32,117.4,117.15,117.15,17309.0,117.32,117.4,117.15,117.15,17309.0
2021-08-18 12:30:00,117.14,117.33,117.14,117.33,8999.0,117.14,117.33,117.14,117.33,8999.0
2021-08-18 12:35:00,117.32,117.32,117.18,117.19,4349.0,117.32,117.32,117.18,117.19,4349.0
2021-08-18 12:40:00,117.18,117.23,117.13,117.18,5614.0,117.18,117.23,117.13,117.18,5614.0
2021-08-18 12:45:00,117.18,117.23,117.18,117.21,3634.0,117.18,117.23,117.18,117.21,3634.0
2021-08-18 12:50:00,117.19,117.23,117.11,117.11,5591.0,117.19,117.23,117.11,117.11,5591.0
2021-08-18 12:55:00,117.11,117.27,117.09,117.22,7158.0,117.11,117.27,117.09,117.22,7158.0
2021-08-18 13:00:00,117.17,117.24,117.14,117.16,4860.0,117.17,117.24,117.14,117.16,4860.0
2021-08-18 13:05:00,117.16,117.18,117.1,117.16,3740.0,117.16,117.18,117.1,117.16,3740.0
2021-08-18 13:10:00,117.15,117.17,117.06,117.08,11038.0,117.15,117.17,117.06,117.08,11038.0
2021-08-18 13:15:00,117.08,117.1,116.91,116.93,12784.0,117.08,117.1,116.91,116.93,12784.0
2021-08-18 13:20:00,116.9,116.9,116.8,116.83,11052.0,116.9,116.9,116.8,116.83,11052.0
2021-08-18 13:25:00,116.83,117.02,116.82,116.96,34897.0,116.83,117.02,116.82,116.96,34897.0
2021-08-18 13:30:00,116.96,117.02,116.92,116.94,5890.0,116.96,117.02,116.92,116.94,5890.0
2021-08-18 13:35:00,116.89,117.03,116.86,117.01,10360.0,116.89,117.03,116.86,117.01,10360.0
2021-08-18 13:40:00,117.0,117.13,116.99,117.12,12665.0,117.0,117.13,116.99,117.12,12665.0
2021-08-18 13:45:00,117.12,117.2,117.11,117.19,8051.0,117.12,117.2,117.11,117.19,8051.0
2021-08-18 13:50:00,117.19,117.27,117.19,117.24,17497.0,117.19,117.27,117.19,117.24,17497.0
2021-08-18 13:55:00,117.24,117.31,116.96,117.1,43057.0,117.24,117.31,116.96,117.1,43057.0
2021-08-18 14:00:00,117.1,117.27,117.03,117.27,6569.0,117.1,117.27,117.03,117.27,6569.0
2021-08-18 14:05:00,117.25,117.3,117.1,117.16,9896.0,117.25,117.3,117.1,117.16,9896.0
2021-08-18 14:10:00,117.17,117.17,116.89,116.97,8818.0,117.17,117.17,116.89,116.97,8818.0
2021-08-18 14:15:00,116.94,117.03,116.82,117.01,22053.0,116.94,117.03,116.82,117.01,22053.0
2021-08-18 14:20:00,117.0,117.07,116.9,117.07,15237.0,117.0,117.07,116.9,117.07,15237.0
2021-08-18 14:25:00,117.11,117.23,117.08,117.23,11800.0,117.11,117.23,117.08,117.23,11800.0
2021-08-18 14:30:00,117.24,117.35,117.19,117.27,12265.0,117.24,117.35,117.19,117.27,12265.0
2021-08-18 14:35:00,117.26,117.26,117.16,117.17,9194.0,117.26,117.26,117.16,117.17,9194.0
2021-08-18 14:40:00,117.19,117.19,117.09,117.09,8494.0,117.19,117.19,117.09,117.09,8494.0
2021-08-18 14:45:00,117.1,117.1,116.99,117.0,9978.0,117.1,117.1,116.99,117.0,9978.0
2021-08-18 14:50:00,117.0,117.04,116.85,116.94,12458.0,117.0,117.04,116.85,116.94,12458.0
2021-08-18 14:55:00,116.92,117.01,116.91,116.99,11277.0,116.92,117.01,116.91,116.99,11277.0
2021-08-18 15:00:00,116.94,116.94,116.78,116.82,10332.0,116.94,116.94,116.78,116.82,10332.0
2021-08-18 15:05:00,116.78,116.83,116.75,116.81,7624.0,116.78,116.83,116.75,116.81,7624.0
2021-08-18 15:10:00,116.76,116.88,116.75,116.82,10771.0,116.76,116.88,116.75,116.82,10771.0
2021-08-18 15:15:00,116.83,116.86,116.77,116.86,10132.0,116.83,116.86,116.77,116.86,10132.0
2021-08-18 15:20:00,116.85,116.9,116.8,116.81,10276.0,116.85,116.9,116.8,116.81,10276.0
2021-08-18 15:25:00,116.82,116.82,116.61,116.63,13947.0,116.82,116.82,116.61,116.63,13947.0
2021-08-18 15:30:00,116.62,116.63,116.48,116.49,15941.0,116.62,116.63,116.48,116.49,15941.0
2021-08-18 15:35:00,116.48,116.51,116.41,116.5,17115.0,116.48,116.51,116.41,116.5,17115.0
2021-08-18 15:40:00,116.5,116.69,116.46,116.66,16626.0,116.5,116.69,116.46,116.66,16626.0
2021-08-18 15:45:00,116.68,116.69,116.41,116.46,34281.0,116.68,116.69,116.41,116.46,34281.0
2021-08-18 15:50:00,116.41,116.49,116.27,116.46,39121.0,116.41,116.49,116.27,116.46,39121.0
2021-08-18 15:55:00,116.45,116.47,116.18,116.3,86971.0,116.45,116.47,116.18,116.3,86971.0
2021-08-19 09:30:00,115.52,116.06,115.3,115.89,40911.0,115.52,116.06,115.3,115.89,40911.0
2021-08-19 09:35:00,115.86,116.34,115.85,116.2,7564.0,115.86,116.34,115.85,116.2,7564.0
2021-08-19 09:40:00,116.28,116.5,116.17,116.44,9028.0,116.28,116.5,116.17,116.44,9028.0
2021-08-19 09:45:00,116.43,116.6,116.35,116.49,7275.0,116.43,116.6,116.35,116.49,7275.0
2021-08-19 09:50:00,116.53,116.95,116.53,116.89,5704.0,116.53,116.95,116.53,116.89,5704.0
2021-08-19 09:55:00,116.84,117.06,116.83,116.99,5468.0,116.84,117.06,116.83,116.99,5468.0
2021-08-19 10:00:00,116.99,117.38,116.99,117.38,6479.0,116.99,117.38,116.99,117.38,6479.0
2021-08-19 10:05:00,117.2,117.21,116.95,116.96,5206.0,117.2,117.21,116.95,116.96,5206.0
2021-08-19 10:10:00,116.98,117.18,116.96,117.12,3789.0,116.98,117.18,116.96,117.12,3789.0
2021-08-19 10:15:00,117.15,117.34,117.1,117.2,8768.0,117.15,117.34,117.1,117.2,8768.0
2021-08-19 10:20:00,117.3,117.36,117.1,117.1,4392.0,117.3,117.36,117.1,117.1,4392.0
2021-08-19 10:25:00,117.15,117.23,117.07,117.23,3703.0,117.15,117.23,117.07,117.23,3703.0
2021-08-19 10:30:00,117.28,117.28,117.05,117.17,5319.0,117.28,117.28,117.05,117.17,5319.0
2021-08-19 10:35:00,117.1,117.1,116.95,116.96,4157.0,117.1,117.1,116.95,116.96,4157.0
2021-08-19 10:40:00,116.96,117.05,116.9,117.02,2311.0,116.96,117.05,116.9,117.02,2311.0
2021-08-19 10:45:00,117.02,117.09,116.97,117.04,6078.0,117.02,117.09,116.97,117.04,6078.0
2021-08-19 10:50:00,117.06,117.41,117.06,117.41,5721.0,117.06,117.41,117.06,117.41,5721.0
2021-08-19 10:55:00,117.42,117.77,117.41,117.58,23708.0,117.42,117.77,117.41,117.58,23708.0
2021-08-19 11:00:00,117.6,117.6,117.37,117.38,8397.0,117.6,117.6,117.37,117.38,8397.0
2021-08-19 11:05:00,117.39,117.57,117.39,117.5,4936.0,117.39,117.57,117.39,117.5,4936.0
2021-08-19 11:10:00,117.54,117.61,117.4,117.4,10414.0,117.54,117.61,117.4,117.4,10414.0
2021-08-19 11:15:00,117.41,117.55,117.37,117.49,17820.0,117.41,117.55,117.37,117.49,17820.0
2021-08-19 11:20:00,117.48,117.57,117.43,117.56,9241.0,117.48,117.57,117.43,117.56,9241.0
2021-08-19 11:25:00,117.58,117.6,117.44,117.44,5336.0,117.58,117.6,117.44,117.44,5336.0
2021-08-19 11:30:00,117.47,117.54,117.45,117.5,6570.0,117.47,117.54,117.45,117.5,6570.0
2021-08-19 11:35:00,117.53,117.64,117.48,117.55,5725.0,117.53,117.64,117.48,117.55,5725.0
2021-08-19 11:40:00,117.51,117.86,117.5,117.86,11697.0,117.51,117.86,117.5,117.86,11697.0
2021-08-19 11:45:00,117.86,118.05,117.86,118.01,11669.0,117.86,118.05,117.86,118.01,11669.0
2021-08-19 11:50:00,118.0,118.03,117.95,118.02,8738.0,118.0,118.03,117.95,118.02,8738.0
2021-08-19 11:55:00,118.03,118.22,118.01,118.15,11901.0,118.03,118.22,118.01,118.15,11901.0
2021-08-19 12:00:00,118.16,118.31,118.16,118.24,7684.0,118.16,118.31,118.16,118.24,7684.0
2021-08-19 12:05:00,118.26,118.27,117.99,117.99,9617.0,118.26,118.27,117.99,117.99,9617.0
2021-08-19 12:10:00,117.97,118.01,117.9,117.93,4154.0,117.97,118.01,117.9,117.93,4154.0
2021-08-19 12:15:00,117.94,117.96,117.83,117.91,3878.0,117.94,117.96,117.83,117.91,3878.0
2021-08-19 12:20:00,117.91,117.94,117.72,117.79,4713.0,117.91,117.94,117.72,117.79,4713.0
2021-08-19 12:25:00,117.79,117.9,117.79,117.86,4099.0,117.79,117.9,117.79,117.86,4099.0
2021-08-19 12:30:00,117.92,117.95,117.87,117.93,4729.0,117.92,117.95,117.87,117.93,4729.0
2021-08-19 12:35:00,117.95,117.98,117.9,117.95,4735.0,117.95,117.98,117.9,117.95,4735.0
2021-08-19 12:40:00,117.95,117.99,117.93,117.97,4781.0,117.95,117.99,117.93,117.97,4781.0
2021-08-19 12:45:00,117.94,118.0,117.92,118.0,5661.0,117.94,118.0,117.92,118.0,5661.0
2021-08-19 12:50:00,118.02,118.1,117.99,118.1,9770.0,118.02,118.1,117.99,118.1,9770.0
2021-08-19 12:55:00,118.1,118.15,118.06,118.1,8493.0,118.1,118.15,118.06,118.1,8493.0
2021-08-19 13:00:00,118.1,118.1,118.01,118.02,13837.0,118.1,118.1,118.01,118.02,13837.0
2021-08-19 13:05:00,117.97,117.98,117.66,117.67,4765.0,117.97,117.98,117.66,117.67,4765.0
2021-08-19 13:10:00,117.68,117.73,117.63,117.64,7711.0,117.68,117.73,117.63,117.64,7711.0
2021-08-19 13:15:00,117.62,117.65,117.53,117.65,8901.0,117.62,117.65,117.53,117.65,8901.0
2021-08-19 13:20:00,117.65,117.71,117.52,117.62,6702.0,117.65,117.71,117.52,117.62,6702.0
2021-08-19 13:25:00,117.63,117.64,117.49,117.52,5568.0,117.63,117.64,117.49,117.52,5568.0
2021-08-19 13:30:00,117.49,117.54,117.44,117.51,6284.0,117.49,117.54,117.44,117.51,6284.0
2021-08-19 13:35:00,117.52,117.57,117.43,117.56,8856.0,117.52,117.57,117.43,117.56,8856.0
2021-08-19 13:40:00,117.57,117.7,117.53,117.61,5881.0,117.57,117.7,117.53,117.61,5881.0
2021-08-19 13:45:00,117.62,117.73,117.6,117.71,6173.0,117.62,117.73,117.6,117.71,6173.0
2021-08-19 13:50:00,117.71,117.79,117.58,117.59,5723.0,117.71,117.79,117.58,117.59,5723.0
2021-08-19 13:55:00,117.56,117.58,117.49,117.49,7558.0,117.56,117.58,117.49,117.49,7558.0
2021-08-19 14:00:00,117.49,117.61,117.46,117.47,7810.0,117.49,117.61,117.46,117.47,7810.0
2021-08-19 14:05:00,117.46,117.55,117.37,117.43,11288.0,117.46,117.55,117.37,117.43,11288.0
2021-08-19 14:10:00,117.39,117.5,117.39,117.49,3585.0,117.39,117.5,117.39,117.49,3585.0
2021-08-19 14:15:00,117.49,117.58,117.43,117.58,4790.0,117.49,117.58,117.43,117.58,4790.0
2021-08-19 14:20:00,117.56,117.65,117.52,117.65,4641.0,117.56,117.65,117.52,117.65,4641.0
2021-08-19 14:25:00,117.7,117.79,117.51,117.55,10552.0,117.7,117.79,117.51,117.55,10552.0
2021-08-19 14:30:00,117.56,117.57,117.35,117.57,5911.0,117.56,117.57,117.35,117.57,5911.0
2021-08-19 14:35:00,117.54,117.69,117.54,117.65,5269.0,117.54,117.69,117.54,117.65,5269.0
2021-08-19 14:40:00,117.62,117.7,117.54,117.7,4037.0,117.62,117.7,117.54,117.7,4037.0
2021-08-19 14:45:00,117.68,117.72,117.6,117.62,9069.0,117.68,117.72,117.6,117.62,9069.0
2021-08-19 14:50:00,117.62,117.81,117.46,117.78,21767.0,117.62,117.81,117.46,117.78,21767.0
2021-08-19 14:55:00,117.78,117.85,117.7,117.84,6493.0,117.78,117.85,117.7,117.84,6493.0
2021-08-19 15:00:00,117.87,118.06,117.87,118.01,5957.0,117.87,118.06,117.87,118.01,5957.0
2021-08-19 15:05:00,118.01,118.06,117.98,117.98,6485.0,118.01,118.06,117.98,117.98,6485.0
2021-08-19 15:10:00,117.99,118.04,117.86,117.87,8966.0,117.99,118.04,117.86,117.87,8966.0
2021-08-19 15:15:00,117.9,117.97,117.88,117.91,5319.0,117.9,117.97,117.88,117.91,5319.0
2021-08-19 15:20:00,117.95,117.95,117.88,117.9,7169.0,117.95,117.95,117.88,117.9,7169.0
2021-08-19 15:25:00,117.9,117.94,117.86,117.89,6657.0,117.9,117.94,117.86,117.89,6657.0
2021-08-19 15:30:00,117.88,117.89,117.8,117.83,8832.0,117.88,117.89,117.8,117.83,8832.0
2021-08-19 15:35:00,117.83,117.89,117.79,117.79,18516.0,117.83,117.89,117.79,117.79,18516.0
2021-08-19 15:40:00,117.77,117.85,117.68,117.84,20999.0,117.77,117.85,117.68,117.84,20999.0
2021-08-19 15:45:00,117.84,117.88,117.76,117.85,23858.0,117.84,117.88,117.76,117.85,23858.0
2021-08-19 15:50:00,117.85,117.97,117.74,117.81,38388.0,117.85,117.97,117.74,117.81,38388.0
2021-08-19 15:55:00,117.8,117.99,117.71,117.96,73399.0,117.8,117.99,117.71,117.96,73399.0
2021-08-20 09:30:00,118.02,118.31,117.31,117.67,51508.0,118.02,118.31,117.31,117.67,51508.0
2021-08-20 09:35:00,117.72,118.01,117.61,117.9,9695.0,117.72,118.01,117.61,117.9,9695.0
2021-08-20 09:40:00,117.82,118.24,117.82,118.24,5531.0,117.82,118.24,117.82,118.24,5531.0
2021-08-20 09:45:00,118.31,118.54,118.28,118.39,6974.0,118.31,118.54,118.28,118.39,6974.0
2021-08-20 09:50:00,118.36,118.78,118.29,118.51,22431.0,118.36,118.78,118.29,118.51,22431.0
2021-08-20 09:55:00,118.51,118.92,118.48,118.8,6504.0,118.51,118.92,118.48,118.8,6504.0
2021-08-20 10:00:00,118.85,119.05,118.82,119.05,52066.0,118.85,119.05,118.82,119.05,52066.0
2021-08-20 10:05:00,119.09,119.14,118.88,119.01,9535.0,119.09,119.14,118.88,119.01,9535.0
2021-08-20 10:10:00,119.06,119.14,118.87,118.89,10524.0,119.06,119.14,118.87,118.89,10524.0
2021-08-20 10:15:00,118.87,118.98,118.68,118.98,19169.0,118.87,118.98,118.68,118.98,19169.0
2021-08-20 10:20:00,119.0,119.13,118.87,119.0,14076.0,119.0,119.13,118.87,119.0,14076.0
2021-08-20 10:25:00,119.02,119.05,118.86,119.03,8474.0,119.02,119.05,118.86,119.03,8474.0
2021-08-20 10:30:00,119.0,119.03,118.86,118.96,11537.0,119.0,119.03,118.86,118.96,11537.0
2021-08-20 10:35:00,118.98,119.11,118.96,119.04,12570.0,118.98,119.11,118.96,119.04,12570.0
2021-08-20 10:40:00,119.07,119.09,118.97,119.09,6045.0,119.07,119.09,118.97,119.09,6045.0
2021-08-20 10:45:00,119.09,119.16,118.97,118.97,9828.0,119.09,119.16,118.97,118.97,9828.0
2021-08-20 10:50:00,118.92,118.95,118.76,118.93,8476.0,118.92,118.95,118.76,118.93,8476.0
2021-08-20 10:55:00,118.98,119.08,118.84,118.84,9337.0,118.98,119.08,118.84,118.84,9337.0
2021-08-20 11:00:00,118.85,118.88,118.74,118.77,8999.0,118.85,118.88,118.74,118.77,8999.0
2021-08-20 11:05:00,118.77,118.82,118.68,118.71,5837.0,118.77,118.82,118.68,118.71,5837.0
2021-08-20 11:10:00,118.71,118.71,118.51,118.6,13722.0,118.71,118.71,118.51,118.6,13722.0
2021-08-20 11:15:00,118.61,118.61,118.43,118.48,7462.0,118.61,118.61,118.43,118.48,7462.0
2021-08-20 11:20:00,118.52,118.58,118.48,118.57,5598.0,118.52,118.58,118.48,118.57,5598.0
2021-08-20 11:25:00,118.61,118.74,118.6,118.67,10231.0,118.61,118.74,118.6,118.67,10231.0
2021-08-20 11:30:00,118.68,118.8,118.59,118.78,6999.0,118.68,118.8,118.59,118.78,6999.0
2021-08-20 11:35:00,118.8,118.84,118.63,118.68,4574.0,118.8,118.84,118.63,118.68,4574.0
2021-08-20 11:40:00,118.68,118.7,118.59,118.67,3601.0,118.68,118.7,118.59,118.67,3601.0
2021-08-20 11:45:00,118.66,118.69,118.59,118.69,5090.0,118.66,118.69,118.59,118.69,5090.0
2021-08-20 11:50:00,118.73,118.73,118.58,118.62,8172.0,118.73,118.73,118.58,118.62,8172.0
2021-08-20 11:55:00,118.62,118.66,118.56,118.66,6421.0,118.62,118.66,118.56,118.66,6421.0
2021-08-20 12:00:00,118.64,118.68,118.55,118.68,11157.0,118.64,118.68,118.55,118.68,11157.0
2021-08-20 12:05:00,118.67,118.67,118.6,118.62,6055.0,118.67,118.67,118.6,118.62,6055.0
2021-08-20 12:10:00,118.63,118.64,118.6,118.63,6410.0,118.63,118.64,118.6,118.63,6410.0
2021-08-20 12:15:00,118.63,118.84,118.63,118.84,10376.0,118.63,118.84,118.63,118.84,10376.0
2021-08-20 12:20:00,118.85,118.96,118.85,118.94,3725.0,118.85,118.96,118.85,118.94,3725.0
2021-08-20 12:25:00,118.98,119.14,118.92,119.14,7511.0,118.98,119.14,118.92,119.14,7511.0
2021-08-20 12:30:00,119.16,119.21,119.1,119.13,7479.0,119.16,119.21,119.1,119.13,7479.0
2021-08-20 12:35:00,119.16,119.33,119.15,119.29,12010.0,119.16,119.33,119.15,119.29,12010.0
2021-08-20 12:40:00,119.3,119.3,119.16,119.29,6458.0,119.3,119.3,119.16,119.29,6458.0
2021-08-20 12:45:00,119.3,119.32,119.23,119.24,4035.0,119.3,119.32,119.23,119.24,4035.0
2021-08-20 12:50:00,119.23,119.27,119.19,119.27,5870.0,119.23,119.27,119.19,119.27,5870.0
2021-08-20 12:55:00,119.24,119.29,119.18,119.26,3788.0,119.24,119.29,119.18,119.26,3788.0
2021-08-20 13:00:00,119.27,119.31,119.15,119.19,6567.0,119.27,119.31,119.15,119.19,6567.0
2021-08-20 13:05:00,119.2,119.22,119.16,119.16,3744.0,119.2,119.22,119.16,119.16,3744.0
2021-08-20 13:10:00,119.2,119.23,119.16,119.19,5459.0,119.2,119.23,119.16,119.19,5459.0
2021-08-20 13:15:00,119.21,119.25,119.19,119.25,5397.0,119.21,119.25,119.19,119.25,5397.0
2021-08-20 13:20:00,119.22,119.23,119.19,119.22,3459.0,119.22,119.23,119.19,119.22,3459.0
2021-08-20 13:25:00,119.22,119.26,119.18,119.21,4594.0,119.22,119.26,119.18,119.21,4594.0
2021-08-20 13:30:00,119.22,119.28,119.2,119.21,4926.0,119.22,119.28,119.2,119.21,4926.0
2021-08-20 13:35:00,119.21,119.21,119.11,119.11,3826.0,119.21,119.21,119.11,119.11,3826.0
2021-08-20 13:40:00,119.11,119.17,119.1,119.16,5340.0,119.11,119.17,119.1,119.16,5340.0
2021-08-20 13:45:00,119.15,119.16,119.07,119.09,8132.0,119.15,119.16,119.07,119.09,8132.0
2021-08-20 13:50:00,119.11,119.19,119.07,119.14,9820.0,119.11,119.19,119.07,119.14,9820.0
2021-08-20 13:55:00,119.14,119.2,119.11,119.2,2616.0,119.14,119.2,119.11,119.2,2616.0
2021-08-20 14:00:00,119.22,119.24,119.18,119.23,4379.0,119.22,119.24,119.18,119.23,4379.0
2021-08-20 14:05:00,119.26,119.3,119.24,119.3,3669.0,119.26,119.3,119.24,119.3,3669.0
2021-08-20 14:10:00,119.3,119.32,119.2,119.2,7634.0,119.3,119.32,119.2,119.2,7634.0
2021-08-20 14:15:00,119.22,119.22,119.16,119.22,39722.0,119.22,119.22,119.16,119.22,39722.0
2021-08-20 14:20:00,119.21,119.21,119.01,119.01,11322.0,119.21,119.21,119.01,119.01,11322.0
2021-08-20 14:25:00,119.04,119.07,118.91,119.01,8741.0,119.04,119.07,118.91,119.01,8741.0
2021-08-20 14:30:00,119.03,119.03,118.92,118.96,6505.0,119.03,119.03,118.92,118.96,6505.0
2021-08-20 14:35:00,118.94,118.96,118.91,118.95,8585.0,118.94,118.96,118.91,118.95,8585.0
2021-08-20 14:40:00,118.94,118.99,118.91,118.95,15612.0,118.94,118.99,118.91,118.95,15612.0
2021-08-20 14:45:00,118.96,118.99,118.9,118.95,13480.0,118.96,118.99,118.9,118.95,13480.0
2021-08-20 14:50:00,118.96,119.04,118.93,118.95,4983.0,118.96,119.04,118.93,118.95,4983.0
2021-08-20 14:55:00,118.94,118.97,118.9,118.94,9482.0,118.94,118.97,118.9,118.94,9482.0
2021-08-20 15:00:00,118.92,118.98,118.89,118.94,10216.0,118.92,118.98,118.89,118.94,10216.0
2021-08-20 15:05:00,118.96,118.98,118.9,118.96,10707.0,118.96,118.98,118.9,118.96,10707.0
2021-08-20 15:10:00,118.96,119.04,118.93,119.0,6975.0,118.96,119.04,118.93,119.0,6975.0
2021-08-20 15:15:00,119.0,119.02,118.97,119.0,11504.0,119.0,119.02,118.97,119.0,11504.0
2021-08-20 15:20:00,118.97,119.02,118.93,119.0,11334.0,118.97,119.02,118.93,119.0,11334.0
2021-08-20 15:25:00,118.98,119.0,118.89,118.92,8127.0,118.98,119.0,118.89,118.92,8127.0
2021-08-20 15:30:00,118.9,119.0,118.89,118.99,11137.0,118.9,119.0,118.89,118.99,11137.0
2021-08-20 15:35:00,119.0,119.0,118.9,118.93,8773.0,119.0,119.0,118.9,118.93,8773.0
2021-08-20 15:40:00,118.96,119.04,118.9,119.02,29099.0,118.96,119.04,118.9,119.02,29099.0
2021-08-20 15:45:00,119.01,119.06,118.97,119.06,55956.0,119.01,119.06,118.97,119.06,55956.0
2021-08-20 15:50:00,119.06,119.17,118.97,119.0,38316.0,119.06,119.17,118.97,119.0,38316.0
2021-08-20 15:55:00,119.01,119.06,118.86,118.95,90419.0,119.01,119.06,118.86,118.95,90419.0
2021-08-23 09:30:00,119.54,119.94,119.45,119.59,108810.0,119.54,119.94,119.45,119.59,108810.0
2021-08-23 09:35:00,119.6,119.6,119.16,119.16,23748.0,119.6,119.6,119.16,119.16,23748.0
2021-08-23 09:40:00,119.2,119.21,118.5,118.7,13940.0,119.2,119.21,118.5,118.7,13940.0
2021-08-23 09:45:00,118.65,118.65,118.21,118.21,16212.0,118.65,118.65,118.21,118.21,16212.0
2021-08-23 09:50:00,118.21,118.42,118.19,118.39,15941.0,118.21,118.42,118.19,118.39,15941.0
2021-08-23 09:55:00,118.42,118.43,117.79,117.83,8382.0,118.42,118.43,117.79,117.83,8382.0
2021-08-23 10:00:00,117.83,118.35,117.83,118.35,43277.0,117.83,118.35,117.83,118.35,43277.0
2021-08-23 10:05:00,118.4,118.66,118.4,118.59,11978.0,118.4,118.66,118.4,118.59,11978.0
2021-08-23 10:10:00,118.61,118.68,118.36,118.39,16444.0,118.61,118.68,118.36,118.39,16444.0
2021-08-23 10:15:00,118.41,118.41,118.13,118.24,46509.0,118.41,118.41,118.13,118.24,46509.0
2021-08-23 10:20:00,118.25,118.81,118.24,118.78,12516.0,118.25,118.81,118.24,118.78,12516.0
2021-08-23 10:25:00,118.78,118.82,118.32,118.38,34804.0,118.78,118.82,118.32,118.38,34804.0
2021-08-23 10:30:00,118.41,118.56,118.34,118.51,20265.0,118.41,118.56,118.34,118.51,20265.0
2021-08-23 10:35:00,118.51,118.59,118.41,118.51,19936.0,118.51,118.59,118.41,118.51,19936.0
2021-08-23 10:40:00,118.53,118.65,118.35,118.42,22861.0,118.53,118.65,118.35,118.42,22861.0
2021-08-23 10:45:00,118.38,118.53,118.21,118.27,21691.0,118.38,118.53,118.21,118.27,21691.0
2021-08-23 10:50:00,118.29,118.29,118.04,118.07,36379.0,118.29,118.29,118.04,118.07,36379.0
2021-08-23 10:55:00,118.05,118.18,118.04,118.09,8363.0,118.05,118.18,118.04,118.09,8363.0
2021-08-23 11:00:00,118.09,118.22,118.07,118.09,8370.0,118.09,118.22,118.07,118.09,8370.0
2021-08-23 11:05:00,118.09,118.19,118.07,118.12,2751.0,118.09,118.19,118.07,118.12,2751.0
2021-08-23 11:10:00,118.12,118.55,118.08,118.53,100891.0,118.12,118.55,118.08,118.53,100891.0
2021-08-23 11:15:00,118.49,118.53,118.32,118.36,5785.0,118.49,118.53,118.32,118.36,5785.0
2021-08-23 11:20:00,118.31,118.46,118.28,118.37,7948.0,118.31,118.46,118.28,118.37,7948.0
2021-08-23 11:25:00,118.34,118.48,118.22,118.45,3130.0,118.34,118.48,118.22,118.45,3130.0
2021-08-23 11:30:00,118.47,118.55,118.44,118.48,8321.0,118.47,118.55,118.44,118.48,8321.0
2021-08-23 11:35:00,118.46,118.51,118.4,118.43,3640.0,118.46,118.51,118.4,118.43,3640.0
2021-08-23 11:40:00,118.42,118.43,118.35,118.39,7680.0,118.42,118.43,118.35,118.39,7680.0
2021-08-23 11:45:00,118.38,118.44,118.26,118.32,20271.0,118.38,118.44,118.26,118.32,20271.0
2021-08-23 11:50:00,118.3,118.3,118.21,118.23,4906.0,118.3,118.3,118.21,118.23,4906.0
2021-08-23 11:55:00,118.24,118.35,118.19,118.28,3854.0,118.24,118.35,118.19,118.28,3854.0
2021-08-23 12:00:00,118.32,118.34,118.24,118.31,5854.0,118.32,118.34,118.24,118.31,5854.0
2021-08-23 12:05:00,118.3,118.34,118.26,118.33,1959.0,118.3,118.34,118.26,118.33,1959.0
2021-08-23 12:10:00,118.31,118.36,118.3,118.31,3871.0,118.31,118.36,118.3,118.31,3871.0
2021-08-23 12:15:00,118.36,118.45,118.32,118.42,12997.0,118.36,118.45,118.32,118.42,12997.0
2021-08-23 12:20:00,118.41,118.48,118.35,118.4,5888.0,118.41,118.48,118.35,118.4,5888.0
2021-08-23 12:25:00,118.39,118.39,118.33,118.39,6111.0,118.39,118.39,118.33,118.39,6111.0
2021-08-23 12:30:00,118.36,118.38,118.25,118.31,6271.0,118.36,118.38,118.25,118.31,6271.0
2021-08-23 12:35:00,118.31,118.39,118.28,118.28,20753.0,118.31,118.39,118.28,118.28,20753.0
2021-08-23 12:40:00,118.29,118.34,118.25,118.28,12132.0,118.29,118.34,118.25,118.28,12132.0
2021-08-23 12:45:00,118.32,118.36,118.29,118.31,26498.0,118.32,118.36,118.29,118.31,26498.0
2021-08-23 12:50:00,118.31,118.31,118.2,118.26,8172.0,118.31,118.31,118.2,118.26,8172.0
2021-08-23 12:55:00,118.23,118.29,118.17,118.29,7084.0,118.23,118.29,118.17,118.29,7084.0
2021-08-23 13:00:00,118.27,118.27,118.19,118.23,6090.0,118.27,118.27,118.19,118.23,6090.0
2021-08-23 13:05:00,118.25,118.26,118.22,118.22,2950.0,118.25,118.26,118.22,118.22,2950.0
2021-08-23 13:10:00,118.22,118.26,118.15,118.21,5483.0,118.22,118.26,118.15,118.21,5483.0
2021-08-23 13:15:00,118.2,118.23,118.16,118.23,10961.0,118.2,118.23,118.16,118.23,10961.0
2021-08-23 13:20:00,118.22,118.22,118.16,118.17,9810.0,118.22,118.22,118.16,118.17,9810.0
2021-08-23 13:25:00,118.16,118.2,118.08,118.09,9281.0,118.16,118.2,118.08,118.09,9281.0
2021-08-23 13:30:00,118.13,118.2,118.08,118.19,5786.0,118.13,118.2,118.08,118.19,5786.0
2021-08-23 13:35:00,118.19,118.21,118.1,118.16,47271.0,118.19,118.21,118.1,118.16,47271.0
2021-08-23 13:40:00,118.19,118.21,118.09,118.09,18788.0,118.19,118.21,118.09,118.09,18788.0
2021-08-23 13:45:00,118.09,118.12,117.92,117.94,10485.0,118.09,118.12,117.92,117.94,10485.0
2021-08-23 13:50:00,117.94,117.98,117.88,117.9,6002.0,117.94,117.98,117.88,117.9,6002.0
2021-08-23 13:55:00,117.9,117.9,117.8,117.8,11510.0,117.9,117.9,117.8,117.8,11510.0
2021-08-23 14:00:00,117.82,117.97,117.75,117.97,14926.0,117.82,117.97,117.75,117.97,14926.0
2021-08-23 14:05:00,117.94,117.96,117.9,117.94,8674.0,117.94,117.96,117.9,117.94,8674.0
2021-08-23 14:10:00,117.96,117.97,117.77,117.77,5937.0,117.96,117.97,117.77,117.77,5937.0
2021-08-23 14:15:00,117.79,117.85,117.75,117.85,9202.0,117.79,117.85,117.75,117.85,9202.0
2021-08-23 14:20:00,117.85,117.87,117.73,117.73,13065.0,117.85,117.87,117.73,117.73,13065.0
2021-08-23 14:25:00,117.71,117.73,117.6,117.67,9359.0,117.71,117.73,117.6,117.67,9359.0
2021-08-23 14:30:00,117.65,117.71,117.61,117.66,17497.0,117.65,117.71,117.61,117.66,17497.0
2021-08-23 14:35:00,117.64,117.66,117.45,117.59,24498.0,117.64,117.66,117.45,117.59,24498.0
2021-08-23 14:40:00,117.6,117.72,117.6,117.62,8912.0,117.6,117.72,117.6,117.62,8912.0
2021-08-23 14:45:00,117.62,117.63,117.55,117.55,10384.0,117.62,117.63,117.55,117.55,10384.0
2021-08-23 14:50:00,117.56,117.61,117.49,117.51,19197.0,117.56,117.61,117.49,117.51,19197.0
2021-08-23 14:55:00,117.53,117.62,117.51,117.59,31270.0,117.53,117.62,117.51,117.59,31270.0
2021-08-23 15:00:00,117.57,117.63,117.53,117.53,20412.0,117.57,117.63,117.53,117.53,20412.0
2021-08-23 15:05:00,117.51,117.52,117.33,117.41,22551.0,117.51,117.52,117.33,117.41,22551.0
2021-08-23 15:10:00,117.39,117.46,117.34,117.34,24515.0,117.39,117.46,117.34,117.34,24515.0
2021-08-23 15:15:00,117.37,117.42,117.35,117.38,15830.0,117.37,117.42,117.35,117.38,15830.0
2021-08-23 15:20:00,117.38,117.43,117.3,117.31,21508.0,117.38,117.43,117.3,117.31,21508.0
2021-08-23 15:25:00,117.32,117.34,117.22,117.27,24129.0,117.32,117.34,117.22,117.27,24129.0
2021-08-23 15:30:00,117.27,117.49,117.27,117.36,40967.0,117.27,117.49,117.27,117.36,40967.0
2021-08-23 15:35:00,117.36,117.4,117.24,117.29,28859.0,117.36,117.4,117.24,117.29,28859.0
2021-08-23 15:40:00,117.29,117.43,117.26,117.26,38830.0,117.29,117.43,117.26,117.26,38830.0
2021-08-23 15:45:00,117.25,117.29,117.2,117.26,45214.0,117.25,117.29,117.2,117.26,45214.0
2021-08-23 15:50:00,117.26,117.33,117.09,117.1,66510.0,117.26,117.33,117.09,117.1,66510.0
2021-08-23 15:55:00,117.08,117.11,116.9,116.96,144398.0,117.08,117.11,116.9,116.96,144398.0
2021-08-24 09:30:00,116.45,116.61,115.7,115.88,63204.0,116.45,116.61,115.7,115.88,63204.0
2021-08-24 09:35:00,115.76,116.6,115.67,116.28,86184.0,115.76,116.6,115.67,116.28,86184.0
2021-08-24 09:40:00,116.32,116.95,116.3,116.87,9514.0,116.32,116.95,116.3,116.87,9514.0
2021-08-24 09:45:00,116.97,117.35,116.83,116.95,26971.0,116.97,117.35,116.83,116.95,26971.0
2021-08-24 09:50:00,116.91,117.3,116.87,117.3,23694.0,116.91,117.3,116.87,117.3,23694.0
2021-08-24 09:55:00,117.32,117.51,117.26,117.31,18634.0,117.32,117.51,117.26,117.31,18634.0
2021-08-24 10:00:00,117.33,117.75,117.33,117.75,17981.0,117.33,117.75,117.33,117.75,17981.0
2021-08-24 10:05:00,117.79,118.08,117.72,118.07,20239.0,117.79,118.08,117.72,118.07,20239.0
2021-08-24 10:10:00,118.02,118.05,117.75,117.95,31142.0,118.02,118.05,117.75,117.95,31142.0
2021-08-24 10:15:00,117.98,118.08,117.89,118.08,6663.0,117.98,118.08,117.89,118.08,6663.0
2021-08-24 10:20:00,118.12,118.24,117.99,118.16,26814.0,118.12,118.24,117.99,118.16,26814.0
2021-08-24 10:25:00,118.18,118.24,118.07,118.09,8304.0,118.18,118.24,118.07,118.09,8304.0
2021-08-24 10:30:00,118.15,118.15,117.92,117.92,6907.0,118.15,118.15,117.92,117.92,6907.0
2021-08-24 10:35:00,117.95,118.13,117.86,118.06,22886.0,117.95,118.13,117.86,118.06,22886.0
2021-08-24 10:40:00,118.02,118.15,117.88,118.04,15893.0,118.02,118.15,117.88,118.04,15893.0
2021-08-24 10:45:00,118.05,118.18,118.03,118.12,8193.0,118.05,118.18,118.03,118.12,8193.0
2021-08-24 10:50:00,118.1,118.25,117.98,117.99,16041.0,118.1,118.25,117.98,117.99,16041.0
2021-08-24 10:55:00,117.98,117.98,117.8,117.84,9732.0,117.98,117.98,117.8,117.84,9732.0
2021-08-24 11:00:00,117.85,118.17,117.83,118.15,14158.0,117.85,118.17,117.83,118.15,14158.0
2021-08-24 11:05:00,118.18,118.36,118.17,118.23,15494.0,118.18,118.36,118.17,118.23,15494.0
2021-08-24 11:10:00,118.23,118.23,118.01,118.05,19450.0,118.23,118.23,118.01,118.05,19450.0
2021-08-24 11:15:00,118.05,118.06,117.9,117.96,13421.0,118.05,118.06,117.9,117.96,13421.0
2021-08-24 11:20:00,117.94,118.04,117.9,118.03,12016.0,117.94,118.04,117.9,118.03,12016.0
2021-08-24 11:25:00,118.04,118.22,117.97,118.22,9496.0,118.04,118.22,117.97,118.22,9496.0
2021-08-24 11:30:00,118.18,118.56,118.18,118.32,15262.0,118.18,118.56,118.18,118.32,15262.0
2021-08-24 11:35:00,118.32,118.67,118.32,118.63,46914.0,118.32,118.67,118.32,118.63,46914.0
2021-08-24 11:40:00,118.63,118.68,118.53,118.65,12789.0,118.63,118.68,118.53,118.65,12789.0
2021-08-24 11:45:00,118.63,118.7,118.55,118.64,9307.0,118.63,118.7,118.55,118.64,9307.0
2021-08-24 11:50:00,118.65,118.67,118.56,118.58,14988.0,118.65,118.67,118.56,118.58,14988.0
2021-08-24 11:55:00,118.57,118.63,118.54,118.57,6334.0,118.57,118.63,118.54,118.57,6334.0
2021-08-24 12:00:00,118.54,118.56,118.46,118.48,12611.0,118.54,118.56,118.46,118.48,12611.0
2021-08-24 12:05:00,118.54,118.72,118.53,118.57,12533.0,118.54,118.72,118.53,118.57,12533.0
2021-08-24 12:10:00,118.56,118.6,118.38,118.46,7554.0,118.56,118.6,118.38,118.46,7554.0
2021-08-24 12:15:00,118.47,118.49,118.29,118.33,8857.0,118.47,118.49,118.29,118.33,8857.0
2021-08-24 12:20:00,118.33,118.36,118.28,118.31,8539.0,118.33,118.36,118.28,118.31,8539.0
2021-08-24 12:25:00,118.31,118.31,118.16,118.16,10581.0,118.31,118.31,118.16,118.16,10581.0
2021-08-24 12:30:00,118.16,118.23,118.03,118.03,8483.0,118.16,118.23,118.03,118.03,8483.0
2021-08-24 12:35:00,118.04,118.08,117.99,118.0,9071.0,118.04,118.08,117.99,118.0,9071.0
2021-08-24 12:40:00,118.0,118.03,117.97,117.98,5811.0,118.0,118.03,117.97,117.98,5811.0
2021-08-24 12:45:00,117.98,118.08,117.96,118.03,6899.0,117.98,118.08,117.96,118.03,6899.0
2021-08-24 12:50:00,118.05,118.09,117.99,118.08,11723.0,118.05,118.09,117.99,118.08,11723.0
2021-08-24 12:55:00,118.05,118.09,117.94,118.09,29020.0,118.05,118.09,117.94,118.09,29020.0
2021-08-24 13:00:00,118.11,118.15,118.04,118.04,10771.0,118.11,118.15,118.04,118.04,10771.0
2021-08-24 13:05:00,118.05,118.08,118.03,118.07,9916.0,118.05,118.08,118.03,118.07,9916.0
2021-08-24 13:10:00,118.06,118.06,117.99,118.02,8157.0,118.06,118.06,117.99,118.02,8157.0
2021-08-24 13:15:00,118.04,118.05,117.94,117.99,7720.0,118.04,118.05,117.94,117.99,7720.0
2021-08-24 13:20:00,117.98,117.99,117.94,117.97,4995.0,117.98,117.99,117.94,117.97,4995.0
2021-08-24 13:25:00,117.96,118.04,117.94,118.02,7418.0,117.96,118.04,117.94,118.02,7418.0
2021-08-24 13:30:00,118.02,118.12,118.0,118.12,7508.0,118.02,118.12,118.0,118.12,7508.0
2021-08-24 13:35:00,118.11,118.13,118.05,118.11,6364.0,118.11,118.13,118.05,118.11,6364.0
2021-08-24 13:40:00,118.1,118.2,118.1,118.15,7491.0,118.1,118.2,118.1,118.15,7491.0
2021-08-24 13:45:00,118.15,118.18,118.13,118.18,6039.0,118.15,118.18,118.13,118.18,6039.0
2021-08-24 13:50:00,118.21,118.38,118.2,118.37,11572.0,118.21,118.38,118.2,118.37,11572.0
2021-08-24 13:55:00,118.36,118.37,118.26,118.26,7221.0,118.36,118.37,118.26,118.26,7221.0
2021-08-24 14:00:00,118.26,118.31,118.22,118.25,8696.0,118.26,118.31,118.22,118.25,8696.0
2021-08-24 14:05:00,118.25,118.29,118.21,118.28,7735.0,118.25,118.29,118.21,118.28,7735.0
2021-08-24 14:10:00,118.28,118.29,118.24,118.26,7009.0,118.28,118.29,118.24,118.26,7009.0
2021-08-24 14:15:00,118.27,118.28,118.19,118.23,8791.0,118.27,118.28,118.19,118.23,8791.0
2021-08-24 14:20:00,118.25,118.27,118.23,118.25,4603.0,118.25,118.27,118.23,118.25,4603.0
2021-08-24 14:25:00,118.26,118.34,118.2,118.22,6474.0,118.26,118.34,118.2,118.22,6474.0
2021-08-24 14:30:00,118.22,118.25,118.2,118.22,15449.0,118.22,118.25,118.2,118.22,15449.0
2021-08-24 14:35:00,118.23,118.25,118.16,118.2,50717.0,118.23,118.25,118.16,118.2,50717.0
2021-08-24 14:40:00,118.19,118.29,118.19,118.29,28678.0,118.19,118.29,118.19,118.29,28678.0
2021-08-24 14:45:00,118.29,118.29,118.17,118.23,20273.0,118.29,118.29,118.17,118.23,20273.0
2021-08-24 14:50:00,118.25,118.25,118.2,118.21,5370.0,118.25,118.25,118.2,118.21,5370.0
2021-08-24 14:55:00,118.22,118.24,118.17,118.21,10465.0,118.22,118.24,118.17,118.21,10465.0
2021-08-24 15:00:00,118.22,118.23,117.99,118.15,24429.0,118.22,118.23,117.99,118.15,24429.0
2021-08-24 15:05:00,118.15,118.24,118.15,118.18,6645.0,118.15,118.24,118.15,118.18,6645.0
2021-08-24 15:10:00,118.17,118.25,118.17,118.24,7570.0,118.17,118.25,118.17,118.24,7570.0
2021-08-24 15:15:00,118.25,118.25,118.11,118.13,9607.0,118.25,118.25,118.11,118.13,9607.0
2021-08-24 15:20:00,118.11,118.12,118.01,118.02,10431.0,118.11,118.12,118.01,118.02,10431.0
2021-08-24 15:25:00,118.01,118.02,117.96,117.99,10845.0,118.01,118.02,117.96,117.99,10845.0
2021-08-24 15:30:00,117.99,118.09,117.95,118.08,18177.0,117.99,118.09,117.95,118.08,18177.0
2021-08-24 15:35:00,118.09,118.09,117.94,117.98,18456.0,118.09,118.09,117.94,117.98,18456.0
2021-08-24 15:40:00,117.98,117.98,117.88,117.94,19875.0,117.98,117.98,117.88,117.94,19875.0
2021-08-24 15:45:00,117.94,117.99,117.92,117.99,33479.0,117.94,117.99,117.92,117.99,33479.0
2021-08-24 15:50:00,117.99,117.99,117.86,117.87,37339.0,117.99,117.99,117.86,117.87,37339.0
2021-08-24 15:55:00,117.86,118.1,117.86,118.09,114525.0,117.86,118.1,117.86,118.09,114525.0
2021-08-25 09:30:00,117.83,118.0,117.53,117.96,19585.0,117.83,118.0,117.53,117.96,19585.0
2021-08-25 09:35:00,117.94,117.94,117.03,117.03,14399.0,117.94,117.94,117.03,117.03,14399.0
2021-08-25 09:40:00,117.06,117.21,116.9,117.03,22981.0,117.06,117.21,116.9,117.03,22981.0
2021-08-25 09:45:00,117.04,117.14,116.67,116.8,19206.0,117.04,117.14,116.67,116.8,19206.0
2021-08-25 09:50:00,116.77,117.12,116.64,116.92,13690.0,116.77,117.12,116.64,116.92,13690.0
2021-08-25 09:55:00,116.87,116.95,116.64,116.7,13047.0,116.87,116.95,116.64,116.7,13047.0
2021-08-25 10:00:00,116.75,116.75,116.35,116.38,19031.0,116.75,116.75,116.35,116.38,19031.0
2021-08-25 10:05:00,116.38,116.68,116.35,116.62,16200.0,116.38,116.68,116.35,116.62,16200.0
2021-08-25 10:10:00,116.62,117.08,116.62,116.98,18440.0,116.62,117.08,116.62,116.98,18440.0
2021-08-25 10:15:00,117.0,117.1,116.86,116.93,12635.0,117.0,117.1,116.86,116.93,12635.0
2021-08-25 10:20:00,116.93,117.03,116.78,116.85,14188.0,116.93,117.03,116.78,116.85,14188.0
2021-08-25 10:25:00,116.8,116.86,116.53,116.53,11686.0,116.8,116.86,116.53,116.53,11686.0
2021-08-25 10:30:00,116.53,116.59,116.43,116.53,20337.0,116.53,116.59,116.43,116.53,20337.0
2021-08-25 10:35:00,116.55,116.82,116.5,116.81,16287.0,116.55,116.82,116.5,116.81,16287.0
2021-08-25 10:40:00,116.84,116.88,116.64,116.67,15042.0,116.84,116.88,116.64,116.67,15042.0
2021-08-25 10:45:00,116.67,116.73,116.61,116.73,16111.0,116.67,116.73,116.61,116.73,16111.0
2021-08-25 10:50:00,116.73,116.97,116.67,116.97,7322.0,116.73,116.97,116.67,116.97,7322.0
2021-08-25 10:55:00,116.97,117.08,116.91,117.03,7790.0,116.97,117.08,116.91,117.03,7790.0
2021-08-25 11:00:00,117.02,117.12,116.96,116.96,7694.0,117.02,117.12,116.96,116.96,7694.0
2021-08-25 11:05:00,117.0,117.25,116.97,117.22,12530.0,117.0,117.25,116.97,117.22,12530.0
2021-08-25 11:10:00,117.19,117.21,117.1,117.14,5966.0,117.19,117.21,117.1,117.14,5966.0
2021-08-25 11:15:00,117.11,117.23,117.09,117.19,5343.0,117.11,117.23,117.09,117.19,5343.0
2021-08-25 11:20:00,117.2,117.25,117.15,117.2,8430.0,117.2,117.25,117.15,117.2,8430.0
2021-08-25 11:25:00,117.23,117.24,117.1,117.11,6980.0,117.23,117.24,117.1,117.11,6980.0
2021-08-25 11:30:00,117.14,117.19,117.11,117.16,8597.0,117.14,117.19,117.11,117.16,8597.0
2021-08-25 11:35:00,117.19,117.24,117.12,117.23,6778.0,117.19,117.24,117.12,117.23,6778.0
2021-08-25 11:40:00,117.23,117.36,117.23,117.32,20130.0,117.23,117.36,117.23,117.32,20130.0
2021-08-25 11:45:00,117.34,117.43,117.26,117.43,4866.0,117.34,117.43,117.26,117.43,4866.0
2021-08-25 11:50:00,117.41,117.45,117.39,117.43,7100.0,117.41,117.45,117.39,117.43,7100.0
2021-08-25 11:55:00,117.45,117.51,117.38,117.41,7032.0,117.45,117.51,117.38,117.41,7032.0
2021-08-25 12:00:00,117.43,117.5,117.36,117.41,11461.0,117.43,117.5,117.36,117.41,11461.0
2021-08-25 12:05:00,117.39,117.39,117.27,117.35,11202.0,117.39,117.39,117.27,117.35,11202.0
2021-08-25 12:10:00,117.36,117.39,117.31,117.31,7299.0,117.36,117.39,117.31,117.31,7299.0
2021-08-25 12:15:00,117.31,117.38,117.3,117.34,12293.0,117.31,117.38,117.3,117.34,12293.0
2021-08-25 12:20:00,117.32,117.34,117.2,117.34,8031.0,117.32,117.34,117.2,117.34,8031.0
2021-08-25 12:25:00,117.32,117.35,117.27,117.33,7492.0,117.32,117.35,117.27,117.33,7492.0
2021-08-25 12:30:00,117.34,117.39,117.29,117.37,9624.0,117.34,117.39,117.29,117.37,9624.0
2021-08-25 12:35:00,117.37,117.38,117.26,117.35,6527.0,117.37,117.38,117.26,117.35,6527.0
2021-08-25 12:40:00,117.35,117.43,117.34,117.38,6891.0,117.35,117.43,117.34,117.38,6891.0
2021-08-25 12:45:00,117.4,117.43,117.34,117.4,10082.0,117.4,117.43,117.34,117.4,10082.0
2021-08-25 12:50:00,117.41,117.47,117.39,117.42,6819.0,117.41,117.47,117.39,117.42,6819.0
2021-08-25 12:55:00,117.44,117.51,117.42,117.43,12462.0,117.44,117.51,117.42,117.43,12462.0
2021-08-25 13:00:00,117.42,117.48,117.4,117.43,11514.0,117.42,117.48,117.4,117.43,11514.0
2021-08-25 13:05:00,117.44,117.48,117.42,117.44,8436.0,117.44,117.48,117.42,117.44,8436.0
2021-08-25 13:10:00,117.45,117.48,117.4,117.4,4672.0,117.45,117.48,117.4,117.4,4672.0
2021-08-25 13:15:00,117.41,117.42,117.36,117.4,5705.0,117.41,117.42,117.36,117.4,5705.0
2021-08-25 13:20:00,117.4,117.41,117.36,117.41,6283.0,117.4,117.41,117.36,117.41,6283.0
2021-08-25 13:25:00,117.41,117.42,117.21,117.23,8933.0,117.41,117.42,117.21,117.23,8933.0
2021-08-25 13:30:00,117.23,117.26,117.13,117.15,12606.0,117.23,117.26,117.13,117.15,12606.0
2021-08-25 13:35:00,117.14,117.18,117.05,117.06,15641.0,117.14,117.18,117.05,117.06,15641.0
2021-08-25 13:40:00,117.08,117.1,117.02,117.02,18904.0,117.08,117.1,117.02,117.02,18904.0
2021-08-25 13:45:00,117.01,117.13,117.0,117.01,15958.0,117.01,117.13,117.0,117.01,15958.0
2021-08-25 13:50:00,117.01,117.12,116.98,117.08,10333.0,117.01,117.12,116.98,117.08,10333.0
2021-08-25 13:55:00,117.08,117.13,117.03,117.09,15131.0,117.08,117.13,117.03,117.09,15131.0
2021-08-25 14:00:00,117.09,117.09,116.97,116.99,16025.0,117.09,117.09,116.97,116.99,16025.0
2021-08-25 14:05:00,116.98,117.04,116.82,116.82,17957.0,116.98,117.04,116.82,116.82,17957.0
2021-08-25 14:10:00,116.83,116.85,116.8,116.85,12653.0,116.83,116.85,116.8,116.85,12653.0
2021-08-25 14:15:00,116.85,117.0,116.85,116.95,21271.0,116.85,117.0,116.85,116.95,21271.0
2021-08-25 14:20:00,116.97,117.06,116.81,116.84,23770.0,116.97,117.06,116.81,116.84,23770.0
2021-08-25 14:25:00,116.82,116.92,116.81,116.92,14084.0,116.82,116.92,116.81,116.92,14084.0
2021-08-25 14:30:00,116.91,116.93,116.83,116.84,8710.0,116.91,116.93,116.83,116.84,8710.0
2021-08-25 14:35:00,116.85,116.9,116.72,116.77,16071.0,116.85,116.9,116.72,116.77,16071.0
2021-08-25 14:40:00,116.78,116.88,116.76,116.84,15868.0,116.78,116.88,116.76,116.84,15868.0
2021-08-25 14:45:00,116.84,116.87,116.79,116.85,14749.0,116.84,116.87,116.79,116.85,14749.0
2021-08-25 14:50:00,116.85,116.88,116.83,116.88,12402.0,116.85,116.88,116.83,116.88,12402.0
2021-08-25 14:55:00,116.88,116.97,116.87,116.93,12187.0,116.88,116.97,116.87,116.93,12187.0
2021-08-25 15:00:00,116.95,116.97,116.86,116.94,14707.0,116.95,116.97,116.86,116.94,14707.0
2021-08-25 15:05:00,116.92,117.0,116.89,116.92,12134.0,116.92,117.0,116.89,116.92,12134.0
2021-08-25 15:10:00,116.92,116.94,116.84,116.87,13445.0,116.92,116.94,116.84,116.87,13445.0
2021-08-25 15:15:00,116.87,116.91,116.82,116.89,20522.0,116.87,116.91,116.82,116.89,20522.0
2021-08-25 15:20:00,116.87,116.98,116.87,116.96,18560.0,116.87,116.98,116.87,116.96,18560.0
2021-08-25 15:25:00,116.96,116.99,116.9,116.91,20399.0,116.96,116.99,116.9,116.91,20399.0
2021-08-25 15:30:00,116.92,117.02,116.81,117.0,23911.0,116.92,117.02,116.81,117.0,23911.0
2021-08-25 15:35:00,117.0,117.07,116.99,117.01,26892.0,117.0,117.07,116.99,117.01,26892.0
2021-08-25 15:40:00,117.0,117.05,116.94,117.03,51289.0,117.0,117.05,116.94,117.03,51289.0
2021-08-25 15:45:00,117.03,117.19,117.02,117.13,35795.0,117.03,117.19,117.02,117.13,35795.0
2021-08-25 15:50:00,117.13,117.13,116.96,117.1,66697.0,117.13,117.13,116.96,117.1,66697.0
2021-08-25 15:55:00,117.11,117.15,116.97,116.97,107700.0,117.11,117.15,116.97,116.97,107700.0
2021-08-26 09:30:00,116.79,117.04,116.62,116.87,32039.0,116.79,117.04,116.62,116.87,32039.0
2021-08-26 09:35:00,116.9,116.92,116.51,116.59,2886.0,116.9,116.92,116.51,116.59,2886.0
2021-08-26 09:40:00,116.59,116.77,116.43,116.43,8884.0,116.59,116.77,116.43,116.43,8884.0
2021-08-26 09:45:00,116.46,116.47,116.24,116.36,7944.0,116.46,116.47,116.24,116.36,7944.0
2021-08-26 09:50:00,116.37,116.37,116.23,116.32,3543.0,116.37,116.37,116.23,116.32,3543.0
2021-08-26 09:55:00,116.28,116.32,116.22,116.3,5798.0,116.28,116.32,116.22,116.3,5798.0
2021-08-26 10:00:00,116.3,116.46,116.28,116.46,6991.0,116.3,116.46,116.28,116.46,6991.0
2021-08-26 10:05:00,116.48,116.66,116.47,116.59,4167.0,116.48,116.66,116.47,116.59,4167.0
2021-08-26 10:10:00,116.56,116.6,116.45,116.55,9137.0,116.56,116.6,116.45,116.55,9137.0
2021-08-26 10:15:00,116.57,116.61,116.35,116.5,10134.0,116.57,116.61,116.35,116.5,10134.0
2021-08-26 10:20:00,116.5,116.55,116.2,116.21,19919.0,116.5,116.55,116.2,116.21,19919.0
2021-08-26 10:25:00,116.29,116.29,116.09,116.26,9015.0,116.29,116.29,116.09,116.26,9015.0
2021-08-26 10:30:00,116.22,116.3,116.13,116.21,5202.0,116.22,116.3,116.13,116.21,5202.0
2021-08-26 10:35:00,116.17,116.4,116.17,116.33,7805.0,116.17,116.4,116.17,116.33,7805.0
2021-08-26 10:40:00,116.29,116.38,116.17,116.33,15079.0,116.29,116.38,116.17,116.33,15079.0
2021-08-26 10:45:00,116.39,116.48,116.32,116.43,7858.0,116.39,116.48,116.32,116.43,7858.0
2021-08-26 10:50:00,116.4,116.54,116.26,116.44,15985.0,116.4,116.54,116.26,116.44,15985.0
2021-08-26 10:55:00,116.49,116.62,116.48,116.52,9113.0,116.49,116.62,116.48,116.52,9113.0
2021-08-26 11:00:00,116.5,116.51,116.34,116.39,6836.0,116.5,116.51,116.34,116.39,6836.0
2021-08-26 11:05:00,116.36,116.61,116.27,116.54,7496.0,116.36,116.61,116.27,116.54,7496.0
2021-08-26 11:10:00,116.55,116.6,116.41,116.41,6782.0,116.55,116.6,116.41,116.41,6782.0
2021-08-26 11:15:00,116.43,116.53,116.36,116.41,4705.0,116.43,116.53,116.36,116.41,4705.0
2021-08-26 11:20:00,116.51,116.52,116.27,116.34,4017.0,116.51,116.52,116.27,116.34,4017.0
2021-08-26 11:25:00,116.36,116.47,116.32,116.47,11359.0,116.36,116.47,116.32,116.47,11359.0
2021-08-26 11:30:00,116.48,116.53,116.39,116.53,15609.0,116.48,116.53,116.39,116.53,15609.0
2021-08-26 11:35:00,116.53,116.61,116.48,116.54,13769.0,116.53,116.61,116.48,116.54,13769.0
2021-08-26 11:40:00,116.55,116.55,116.47,116.53,42351.0,116.55,116.55,116.47,116.53,42351.0
2021-08-26 11:45:00,116.54,116.55,116.44,116.45,6523.0,116.54,116.55,116.44,116.45,6523.0
2021-08-26 11:50:00,116.46,116.54,116.46,116.51,10132.0,116.46,116.54,116.46,116.51,10132.0
2021-08-26 11:55:00,116.5,116.56,116.47,116.52,14158.0,116.5,116.56,116.47,116.52,14158.0
2021-08-26 12:00:00,116.54,116.77,116.53,116.77,14399.0,116.54,116.77,116.53,116.77,14399.0
2021-08-26 12:05:00,116.78,116.78,116.69,116.73,6887.0,116.78,116.78,116.69,116.73,6887.0
2021-08-26 12:10:00,116.73,116.83,116.73,116.83,11426.0,116.73,116.83,116.73,116.83,11426.0
2021-08-26 12:15:00,116.85,116.87,116.78,116.8,4582.0,116.85,116.87,116.78,116.8,4582.0
2021-08-26 12:20:00,116.82,116.87,116.78,116.84,5443.0,116.82,116.87,116.78,116.84,5443.0
2021-08-26 12:25:00,116.81,116.82,116.73,116.78,4899.0,116.81,116.82,116.73,116.78,4899.0
2021-08-26 12:30:00,116.76,116.76,116.7,116.73,10524.0,116.76,116.76,116.7,116.73,10524.0
2021-08-26 12:35:00,116.71,116.76,116.68,116.74,3839.0,116.71,116.76,116.68,116.74,3839.0
2021-08-26 12:40:00,116.77,116.83,116.74,116.75,6109.0,116.77,116.83,116.74,116.75,6109.0
2021-08-26 12:45:00,116.73,116.74,116.65,116.68,7270.0,116.73,116.74,116.65,116.68,7270.0
2021-08-26 12:50:00,116.7,116.75,116.63,116.64,5613.0,116.7,116.75,116.63,116.64,5613.0
2021-08-26 12:55:00,116.68,116.72,116.63,116.63,16654.0,116.68,116.72,116.63,116.63,16654.0
2021-08-26 13:00:00,116.63,116.66,116.59,116.6,6416.0,116.63,116.66,116.59,116.6,6416.0
2021-08-26 13:05:00,116.59,116.67,116.54,116.67,12746.0,116.59,116.67,116.54,116.67,12746.0
2021-08-26 13:10:00,116.68,116.9,116.68,116.9,7657.0,116.68,116.9,116.68,116.9,7657.0
2021-08-26 13:15:00,116.9,116.92,116.85,116.86,2164.0,116.9,116.92,116.85,116.86,2164.0
2021-08-26 13:20:00,116.85,116.9,116.8,116.84,4884.0,116.85,116.9,116.8,116.84,4884.0
2021-08-26 13:25:00,116.86,116.97,116.82,116.93,3121.0,116.86,116.97,116.82,116.93,3121.0
2021-08-26 13:30:00,116.92,117.04,116.9,117.01,7376.0,116.92,117.04,116.9,117.01,7376.0
2021-08-26 13:35:00,117.01,117.08,116.99,117.02,4137.0,117.01,117.08,116.99,117.02,4137.0
2021-08-26 13:40:00,117.0,117.11,116.94,116.98,13902.0,117.0,117.11,116.94,116.98,13902.0
2021-08-26 13:45:00,117.03,117.04,116.98,117.02,3297.0,117.03,117.04,116.98,117.02,3297.0
2021-08-26 13:50:00,117.01,117.01,116.94,116.94,3407.0,117.01,117.01,116.94,116.94,3407.0
2021-08-26 13:55:00,116.97,117.02,116.93,116.94,6757.0,116.97,117.02,116.93,116.94,6757.0
2021-08-26 14:00:00,116.93,116.95,116.79,116.83,5943.0,116.93,116.95,116.79,116.83,5943.0
2021-08-26 14:05:00,116.84,116.88,116.8,116.83,9065.0,116.84,116.88,116.8,116.83,9065.0
2021-08-26 14:10:00,116.86,116.89,116.72,116.75,5238.0,116.86,116.89,116.72,116.75,5238.0
2021-08-26 14:15:00,116.77,116.81,116.7,116.7,5319.0,116.77,116.81,116.7,116.7,5319.0
2021-08-26 14:20:00,116.67,116.82,116.59,116.62,7907.0,116.67,116.82,116.59,116.62,7907.0
2021-08-26 14:25:00,116.65,116.78,116.61,116.76,9250.0,116.65,116.78,116.61,116.76,9250.0
2021-08-26 14:30:00,116.74,116.78,116.7,116.7,8286.0,116.74,116.78,116.7,116.7,8286.0
2021-08-26 14:35:00,116.71,116.78,116.68,116.78,4107.0,116.71,116.78,116.68,116.78,4107.0
2021-08-26 14:40:00,116.75,116.77,116.68,116.73,4843.0,116.75,116.77,116.68,116.73,4843.0
2021-08-26 14:45:00,116.73,116.77,116.66,116.68,4616.0,116.73,116.77,116.66,116.68,4616.0
2021-08-26 14:50:00,116.67,116.68,116.6,116.66,4035.0,116.67,116.68,116.6,116.66,4035.0
2021-08-26 14:55:00,116.65,116.71,116.63,116.68,8018.0,116.65,116.71,116.63,116.68,8018.0
2021-08-26 15:00:00,116.71,116.73,116.67,116.7,6322.0,116.71,116.73,116.67,116.7,6322.0
2021-08-26 15:05:00,116.7,116.7,116.49,116.55,9449.0,116.7,116.7,116.49,116.55,9449.0
2021-08-26 15:10:00,116.57,116.63,116.52,116.58,13593.0,116.57,116.63,116.52,116.58,13593.0
2021-08-26 15:15:00,116.64,116.81,116.58,116.81,9813.0,116.64,116.81,116.58,116.81,9813.0
2021-08-26 15:20:00,116.81,116.83,116.71,116.77,5838.0,116.81,116.83,116.71,116.77,5838.0
2021-08-26 15:25:00,116.75,116.79,116.7,116.76,6537.0,116.75,116.79,116.7,116.76,6537.0
2021-08-26 15:30:00,116.77,116.88,116.75,116.81,7021.0,116.77,116.88,116.75,116.81,7021.0
2021-08-26 15:35:00,116.83,116.86,116.72,116.75,11457.0,116.83,116.86,116.72,116.75,11457.0
2021-08-26 15:40:00,116.78,116.9,116.72,116.76,8692.0,116.78,116.9,116.72,116.76,8692.0
2021-08-26 15:45:00,116.75,116.78,116.66,116.78,29417.0,116.75,116.78,116.66,116.78,29417.0
2021-08-26 15:50:00,116.8,116.85,116.74,116.84,31120.0,116.8,116.85,116.74,116.84,31120.0
2021-08-26 15:55:00,116.82,116.99,116.72,116.96,162159.0,116.82,116.99,116.72,116.96,162159.0
2021-08-27 09:30:00,117.56,117.56,116.86,116.93,38160.0,117.56,117.56,116.86,116.93,38160.0
2021-08-27 09:35:00,116.96,117.09,116.79,116.79,5986.0,116.96,117.09,116.79,116.79,5986.0
2021-08-27 09:40:00,116.71,116.75,116.58,116.58,4175.0,116.71,116.75,116.58,116.58,4175.0
2021-08-27 09:45:00,116.66,117.07,116.66,117.02,5678.0,116.66,117.07,116.66,117.02,5678.0
2021-08-27 09:50:00,117.01,117.28,117.0,117.28,6394.0,117.01,117.28,117.0,117.28,6394.0
2021-08-27 09:55:00,117.21,117.23,117.07,117.1,6034.0,117.21,117.23,117.07,117.1,6034.0
2021-08-27 10:00:00,117.01,117.45,116.9,117.45,9799.0,117.01,117.45,116.9,117.45,9799.0
2021-08-27 10:05:00,117.5,117.56,117.38,117.55,9701.0,117.5,117.56,117.38,117.55,9701.0
2021-08-27 10:10:00,117.52,117.63,117.45,117.47,9435.0,117.52,117.63,117.45,117.47,9435.0
2021-08-27 10:15:00,117.47,117.71,117.46,117.61,13049.0,117.47,117.71,117.46,117.61,13049.0
2021-08-27 10:20:00,117.66,117.67,117.48,117.49,8467.0,117.66,117.67,117.48,117.49,8467.0
2021-08-27 10:25:00,117.47,117.47,117.29,117.29,6114.0,117.47,117.47,117.29,117.29,6114.0
2021-08-27 10:30:00,117.31,117.35,117.19,117.3,10348.0,117.31,117.35,117.19,117.3,10348.0
2021-08-27 10:35:00,117.25,117.25,117.13,117.14,8079.0,117.25,117.25,117.13,117.14,8079.0
2021-08-27 10:40:00,117.12,117.12,116.88,116.98,17144.0,117.12,117.12,116.88,116.98,17144.0
2021-08-27 10:45:00,116.94,117.01,116.78,116.8,17447.0,116.94,117.01,116.78,116.8,17447.0
2021-08-27 10:50:00,116.83,116.9,116.69,116.73,13659.0,116.83,116.9,116.69,116.73,13659.0
2021-08-27 10:55:00,116.71,116.74,116.64,116.68,10499.0,116.71,116.74,116.64,116.68,10499.0
2021-08-27 11:00:00,116.66,117.1,116.65,117.09,30266.0,116.66,117.1,116.65,117.09,30266.0
2021-08-27 11:05:00,117.1,117.23,117.09,117.2,8119.0,117.1,117.23,117.09,117.2,8119.0
2021-08-27 11:10:00,117.21,117.33,117.21,117.25,7249.0,117.21,117.33,117.21,117.25,7249.0
2021-08-27 11:15:00,117.21,117.24,116.9,116.91,12206.0,117.21,117.24,116.9,116.91,12206.0
2021-08-27 11:20:00,116.93,117.01,116.86,116.87,14862.0,116.93,117.01,116.86,116.87,14862.0
2021-08-27 11:25:00,116.86,116.88,116.69,116.84,13927.0,116.86,116.88,116.69,116.84,13927.0
2021-08-27 11:30:00,116.86,116.9,116.84,116.85,9352.0,116.86,116.9,116.84,116.85,9352.0
2021-08-27 11:35:00,116.85,116.85,116.73,116.8,12062.0,116.85,116.85,116.73,116.8,12062.0
2021-08-27 11:40:00,116.77,116.84,116.76,116.79,9904.0,116.77,116.84,116.76,116.79,9904.0
2021-08-27 11:45:00,116.8,116.81,116.74,116.8,8723.0,116.8,116.81,116.74,116.8,8723.0
2021-08-27 11:50:00,116.8,116.8,116.61,116.63,11020.0,116.8,116.8,116.61,116.63,11020.0
2021-08-27 11:55:00,116.6,116.63,116.56,116.62,4976.0,116.6,116.63,116.56,116.62,4976.0
2021-08-27 12:00:00,116.62,116.65,116.58,116.59,6363.0,116.62,116.65,116.58,116.59,6363.0
2021-08-27 12:05:00,116.57,116.58,116.46,116.48,7650.0,116.57,116.58,116.46,116.48,7650.0
2021-08-27 12:10:00,116.49,116.57,116.49,116.51,8466.0,116.49,116.57,116.49,116.51,8466.0
2021-08-27 12:15:00,116.5,116.57,116.47,116.53,9491.0,116.5,116.57,116.47,116.53,9491.0
2021-08-27 12:20:00,116.55,116.55,116.41,116.48,10099.0,116.55,116.55,116.41,116.48,10099.0
2021-08-27 12:25:00,116.47,116.58,116.43,116.46,9517.0,116.47,116.58,116.43,116.46,9517.0
2021-08-27 12:30:00,116.44,116.62,116.44,116.61,3719.0,116.44,116.62,116.44,116.61,3719.0
2021-08-27 12:35:00,116.61,116.69,116.59,116.66,7342.0,116.61,116.69,116.59,116.66,7342.0
2021-08-27 12:40:00,116.68,116.71,116.63,116.67,7743.0,116.68,116.71,116.63,116.67,7743.0
2021-08-27 12:45:00,116.67,116.67,116.56,116.61,5085.0,116.67,116.67,116.56,116.61,5085.0
2021-08-27 12:50:00,116.61,116.64,116.52,116.59,3638.0,116.61,116.64,116.52,116.59,3638.0
2021-08-27 12:55:00,116.61,116.65,116.59,116.64,4585.0,116.61,116.65,116.59,116.64,4585.0
2021-08-27 13:00:00,116.64,116.64,116.56,116.61,4190.0,116.64,116.64,116.56,116.61,4190.0
2021-08-27 13:05:00,116.6,116.6,116.53,116.55,8645.0,116.6,116.6,116.53,116.55,8645.0
2021-08-27 13:10:00,116.53,116.55,116.5,116.5,9167.0,116.53,116.55,116.5,116.5,9167.0
2021-08-27 13:15:00,116.51,116.55,116.42,116.45,5725.0,116.51,116.55,116.42,116.45,5725.0
2021-08-27 13:20:00,116.46,116.53,116.39,116.41,4913.0,116.46,116.53,116.39,116.41,4913.0
2021-08-27 13:25:00,116.41,116.42,116.27,116.27,9521.0,116.41,116.42,116.27,116.27,9521.0
2021-08-27 13:30:00,116.25,116.3,116.24,116.28,4683.0,116.25,116.3,116.24,116.28,4683.0
2021-08-27 13:35:00,116.27,116.35,116.22,116.26,7536.0,116.27,116.35,116.22,116.26,7536.0
2021-08-27 13:40:00,116.22,116.23,116.12,116.15,5385.0,116.22,116.23,116.12,116.15,5385.0
2021-08-27 13:45:00,116.17,116.19,116.11,116.11,6729.0,116.17,116.19,116.11,116.11,6729.0
2021-08-27 13:50:00,116.12,116.15,116.1,116.14,5581.0,116.12,116.15,116.1,116.14,5581.0
2021-08-27 13:55:00,116.14,116.21,116.13,116.18,7863.0,116.14,116.21,116.13,116.18,7863.0
2021-08-27 14:00:00,116.16,116.17,116.11,116.12,4943.0,116.16,116.17,116.11,116.12,4943.0
2021-08-27 14:05:00,116.15,116.18,116.09,116.13,4883.0,116.15,116.18,116.09,116.13,4883.0
2021-08-27 14:10:00,116.11,116.18,116.1,116.15,6237.0,116.11,116.18,116.1,116.15,6237.0
2021-08-27 14:15:00,116.16,116.24,116.15,116.24,6438.0,116.16,116.24,116.15,116.24,6438.0
2021-08-27 14:20:00,116.27,116.33,116.25,116.31,5308.0,116.27,116.33,116.25,116.31,5308.0
2021-08-27 14:25:00,116.32,116.4,116.32,116.38,3207.0,116.32,116.4,116.32,116.38,3207.0
2021-08-27 14:30:00,116.37,116.42,116.36,116.41,10324.0,116.37,116.42,116.36,116.41,10324.0
2021-08-27 14:35:00,116.42,116.49,116.42,116.49,5994.0,116.42,116.49,116.42,116.49,5994.0
2021-08-27 14:40:00,116.51,116.56,116.47,116.55,6988.0,116.51,116.56,116.47,116.55,6988.0
2021-08-27 14:45:00,116.54,116.54,116.44,116.49,9437.0,116.54,116.54,116.44,116.49,9437.0
2021-08-27 14:50:00,116.5,116.5,116.4,116.48,4648.0,116.5,116.5,116.4,116.48,4648.0
2021-08-27 14:55:00,116.47,116.48,116.4,116.4,5592.0,116.47,116.48,116.4,116.4,5592.0
2021-08-27 15:00:00,116.41,116.48,116.4,116.48,7135.0,116.41,116.48,116.4,116.48,7135.0
2021-08-27 15:05:00,116.49,116.51,116.44,116.44,7974.0,116.49,116.51,116.44,116.44,7974.0
2021-08-27 15:10:00,116.47,116.5,116.44,116.49,7628.0,116.47,116.5,116.44,116.49,7628.0
2021-08-27 15:15:00,116.5,116.55,116.5,116.53,6249.0,116.5,116.55,116.5,116.53,6249.0
2021-08-27 15:20:00,116.53,116.62,116.51,116.59,8459.0,116.53,116.62,116.51,116.59,8459.0
2021-08-27 15:25:00,116.59,116.66,116.55,116.56,7413.0,116.59,116.66,116.55,116.56,7413.0
2021-08-27 15:30:00,116.55,116.61,116.49,116.52,11868.0,116.55,116.61,116.49,116.52,11868.0
2021-08-27 15:35:00,116.51,116.51,116.41,116.45,14145.0,116.51,116.51,116.41,116.45,14145.0
2021-08-27 15:40:00,116.43,116.53,116.39,116.53,15788.0,116.43,116.53,116.39,116.53,15788.0
2021-08-27 15:45:00,116.53,116.59,116.5,116.51,12987.0,116.53,116.59,116.5,116.51,12987.0
2021-08-27 15:50:00,116.53,116.57,116.4,116.43,28138.0,116.53,116.57,116.4,116.43,28138.0
2021-08-27 15:55:00,116.43,116.44,116.31,116.36,68890.0,116.43,116.44,116.31,116.36,68890.0
2021-08-30 09:30:00,116.87,117.44,116.54,117.24,33591.0,116.87,117.44,116.54,117.24,33591.0
2021-08-30 09:35:00,117.3,117.56,117.2,117.49,14067.0,117.3,117.56,117.2,117.49,14067.0
2021-08-30 09:40:00,117.49,117.54,117.26,117.46,14281.0,117.49,117.54,117.26,117.46,14281.0
2021-08-30 09:45:00,117.48,117.59,117.38,117.49,8504.0,117.48,117.59,117.38,117.49,8504.0
2021-08-30 09:50:00,117.51,117.51,117.23,117.35,11193.0,117.51,117.51,117.23,117.35,11193.0
2021-08-30 09:55:00,117.39,117.46,117.34,117.43,9187.0,117.39,117.46,117.34,117.43,9187.0
2021-08-30 10:00:00,117.46,117.78,117.43,117.75,15247.0,117.46,117.78,117.43,117.75,15247.0
2021-08-30 10:05:00,117.79,117.9,117.77,117.88,10341.0,117.79,117.9,117.77,117.88,10341.0
2021-08-30 10:10:00,117.88,118.04,117.8,117.96,17241.0,117.88,118.04,117.8,117.96,17241.0
2021-08-30 10:15:00,117.98,118.09,117.94,117.96,13338.0,117.98,118.09,117.94,117.96,13338.0
2021-08-30 10:20:00,118.04,118.04,117.84,117.94,13193.0,118.04,118.04,117.84,117.94,13193.0
2021-08-30 10:25:00,117.95,117.95,117.81,117.85,6845.0,117.95,117.95,117.81,117.85,6845.0
2021-08-30 10:30:00,117.87,117.93,117.77,117.82,3255.0,117.87,117.93,117.77,117.82,3255.0
2021-08-30 10:35:00,117.81,117.87,117.74,117.75,3749.0,117.81,117.87,117.74,117.75,3749.0
2021-08-30 10:40:00,117.75,117.89,117.74,117.89,8340.0,117.75,117.89,117.74,117.89,8340.0
2021-08-30 10:45:00,117.91,118.08,117.9,118.05,7805.0,117.91,118.08,117.9,118.05,7805.0
2021-08-30 10:50:00,118.03,118.16,117.97,118.13,12785.0,118.03,118.16,117.97,118.13,12785.0
2021-08-30 10:55:00,118.14,118.33,118.07,118.29,12418.0,118.14,118.33,118.07,118.29,12418.0
2021-08-30 11:00:00,118.3,118.35,118.14,118.34,10959.0,118.3,118.35,118.14,118.34,10959.0
2021-08-30 11:05:00,118.31,118.48,118.31,118.47,12001.0,118.31,118.48,118.31,118.47,12001.0
2021-08-30 11:10:00,118.44,118.44,118.24,118.28,6116.0,118.44,118.44,118.24,118.28,6116.0
2021-08-30 11:15:00,118.27,118.27,118.14,118.14,6689.0,118.27,118.27,118.14,118.14,6689.0
2021-08-30 11:20:00,118.13,118.14,118.0,118.01,9976.0,118.13,118.14,118.0,118.01,9976.0
2021-08-30 11:25:00,118.01,118.02,117.86,117.98,22066.0,118.01,118.02,117.86,117.98,22066.0
2021-08-30 11:30:00,117.99,118.18,117.99,118.16,5638.0,117.99,118.18,117.99,118.16,5638.0
2021-08-30 11:35:00,118.15,118.2,118.11,118.12,4743.0,118.15,118.2,118.11,118.12,4743.0
2021-08-30 11:40:00,118.13,118.15,118.11,118.13,6333.0,118.13,118.15,118.11,118.13,6333.0
2021-08-30 11:45:00,118.15,118.28,118.13,118.19,9971.0,118.15,118.28,118.13,118.19,9971.0
2021-08-30 11:50:00,118.18,118.18,117.99,118.0,6160.0,118.18,118.18,117.99,118.0,6160.0
2021-08-30 11:55:00,118.01,118.01,117.94,117.96,6381.0,118.01,118.01,117.94,117.96,6381.0
2021-08-30 12:00:00,117.97,117.98,117.85,117.89,8245.0,117.97,117.98,117.85,117.89,8245.0
2021-08-30 12:05:00,117.89,117.93,117.88,117.89,3369.0,117.89,117.93,117.88,117.89,3369.0
2021-08-30 12:10:00,117.9,117.95,117.87,117.91,4856.0,117.9,117.95,117.87,117.91,4856.0
2021-08-30 12:15:00,117.94,117.95,117.89,117.89,11179.0,117.94,117.95,117.89,117.89,11179.0
2021-08-30 12:20:00,117.88,118.0,117.85,117.95,8283.0,117.88,118.0,117.85,117.95,8283.0
2021-08-30 12:25:00,118.0,118.0,117.91,117.91,5688.0,118.0,118.0,117.91,117.91,5688.0
2021-08-30 12:30:00,117.92,117.96,117.87,117.96,7214.0,117.92,117.96,117.87,117.96,7214.0
2021-08-30 12:35:00,117.97,117.99,117.91,117.95,8287.0,117.97,117.99,117.91,117.95,8287.0
2021-08-30 12:40:00,117.94,118.14,117.91,118.12,13055.0,117.94,118.14,117.91,118.12,13055.0
2021-08-30 12:45:00,118.11,118.11,118.01,118.02,11773.0,118.11,118.11,118.01,118.02,11773.0
2021-08-30 12:50:00,118.0,118.12,118.0,118.1,6420.0,118.0,118.12,118.0,118.1,6420.0
2021-08-30 12:55:00,118.11,118.21,118.1,118.17,5616.0,118.11,118.21,118.1,118.17,5616.0
2021-08-30 13:00:00,118.16,118.18,118.12,118.13,6277.0,118.16,118.18,118.12,118.13,6277.0
2021-08-30 13:05:00,118.13,118.22,118.11,118.21,7984.0,118.13,118.22,118.11,118.21,7984.0
2021-08-30 13:10:00,118.2,118.21,118.17,118.17,5545.0,118.2,118.21,118.17,118.17,5545.0
2021-08-30 13:15:00,118.17,118.26,118.17,118.22,6054.0,118.17,118.26,118.17,118.22,6054.0
2021-08-30 13:20:00,118.21,118.23,118.14,118.16,7817.0,118.21,118.23,118.14,118.16,7817.0
2021-08-30 13:25:00,118.16,118.16,118.01,118.06,12728.0,118.16,118.16,118.01,118.06,12728.0
2021-08-30 13:30:00,118.05,118.1,118.04,118.08,10168.0,118.05,118.1,118.04,118.08,10168.0
2021-08-30 13:35:00,118.09,118.09,117.94,117.96,8920.0,118.09,118.09,117.94,117.96,8920.0
2021-08-30 13:40:00,117.97,117.98,117.93,117.93,5235.0,117.97,117.98,117.93,117.93,5235.0
2021-08-30 13:45:00,117.93,117.95,117.89,117.95,5745.0,117.93,117.95,117.89,117.95,5745.0
2021-08-30 13:50:00,117.94,117.96,117.89,117.94,4281.0,117.94,117.96,117.89,117.94,4281.0
2021-08-30 13:55:00,117.95,117.96,117.88,117.88,6781.0,117.95,117.96,117.88,117.88,6781.0
2021-08-30 14:00:00,117.88,117.93,117.82,117.92,6385.0,117.88,117.93,117.82,117.92,6385.0
2021-08-30 14:05:00,117.92,117.97,117.89,117.92,5737.0,117.92,117.97,117.89,117.92,5737.0
2021-08-30 14:10:00,117.92,117.95,117.9,117.91,6014.0,117.92,117.95,117.9,117.91,6014.0
2021-08-30 14:15:00,117.91,117.91,117.87,117.87,7318.0,117.91,117.91,117.87,117.87,7318.0
2021-08-30 14:20:00,117.86,117.89,117.83,117.87,6133.0,117.86,117.89,117.83,117.87,6133.0
2021-08-30 14:25:00,117.87,117.92,117.86,117.88,6650.0,117.87,117.92,117.86,117.88,6650.0
2021-08-30 14:30:00,117.88,117.92,117.88,117.89,6744.0,117.88,117.92,117.88,117.89,6744.0
2021-08-30 14:35:00,117.9,117.91,117.86,117.87,13809.0,117.9,117.91,117.86,117.87,13809.0
2021-08-30 14:40:00,117.86,117.94,117.86,117.9,12028.0,117.86,117.94,117.86,117.9,12028.0
2021-08-30 14:45:00,117.91,118.04,117.91,118.02,10779.0,117.91,118.04,117.91,118.02,10779.0
2021-08-30 14:50:00,118.02,118.07,118.01,118.05,8915.0,118.02,118.07,118.01,118.05,8915.0
2021-08-30 14:55:00,118.05,118.14,118.03,118.13,10437.0,118.05,118.14,118.03,118.13,10437.0
2021-08-30 15:00:00,118.12,118.14,118.09,118.1,11288.0,118.12,118.14,118.09,118.1,11288.0
2021-08-30 15:05:00,118.09,118.1,118.07,118.08,7336.0,118.09,118.1,118.07,118.08,7336.0
2021-08-30 15:10:00,118.09,118.16,118.08,118.12,11400.0,118.09,118.16,118.08,118.12,11400.0
2021-08-30 15:15:00,118.12,118.2,118.11,118.2,10902.0,118.12,118.2,118.11,118.2,10902.0
2021-08-30 15:20:00,118.22,118.24,118.18,118.18,8951.0,118.22,118.24,118.18,118.18,8951.0
2021-08-30 15:25:00,118.2,118.2,118.12,118.14,7066.0,118.2,118.2,118.12,118.14,7066.0
2021-08-30 15:30:00,118.14,118.18,118.1,118.11,13373.0,118.14,118.18,118.1,118.11,13373.0
2021-08-30 15:35:00,118.11,118.14,118.01,118.06,25618.0,118.11,118.14,118.01,118.06,25618.0
2021-08-30 15:40:00,118.05,118.08,118.01,118.04,11940.0,118.05,118.08,118.01,118.04,11940.0
2021-08-30 15:45:00,118.04,118.1,118.02,118.07,24573.0,118.04,118.1,118.02,118.07,24573.0
2021-08-30 15:50:00,118.06,118.06,117.97,117.97,37365.0,118.06,118.06,117.97,117.97,37365.0
2021-08-30 15:55:00,117.97,118.12,117.89,118.02,81158.0,117.97,118.12,117.89,118.02,81158.0
2021-08-31 09:30:00,118.0,118.31,117.63,117.97,48543.0,118.0,118.31,117.63,117.97,48543.0
2021-08-31 09:35:00,117.89,117.96,117.73,117.95,9943.0,117.89,117.96,117.73,117.95,9943.0
2021-08-31 09:40:00,117.96,117.97,117.75,117.95,11592.0,117.96,117.97,117.75,117.95,11592.0
2021-08-31 09:45:00,117.88,118.11,117.84,118.08,10509.0,117.88,118.11,117.84,118.08,10509.0
2021-08-31 09:50:00,118.06,118.2,117.9,118.17,7088.0,118.06,118.2,117.9,118.17,7088.0
2021-08-31 09:55:00,118.2,118.2,117.98,118.16,11599.0,118.2,118.2,117.98,118.16,11599.0
2021-08-31 10:00:00,118.18,118.2,117.99,118.2,4696.0,118.18,118.2,117.99,118.2,4696.0
2021-08-31 10:05:00,118.23,118.23,118.03,118.04,8448.0,118.23,118.23,118.03,118.04,8448.0
2021-08-31 10:10:00,118.09,118.32,118.07,118.26,10010.0,118.09,118.32,118.07,118.26,10010.0
2021-08-31 10:15:00,118.26,118.33,118.14,118.32,9908.0,118.26,118.33,118.14,118.32,9908.0
2021-08-31 10:20:00,118.33,118.4,118.26,118.36,5522.0,118.33,118.4,118.26,118.36,5522.0
2021-08-31 10:25:00,118.36,118.72,118.36,118.64,21406.0,118.36,118.72,118.36,118.64,21406.0
2021-08-31 10:30:00,118.64,118.64,118.36,118.41,10410.0,118.64,118.64,118.36,118.41,10410.0
2021-08-31 10:35:00,118.33,118.33,118.08,118.21,13753.0,118.33,118.33,118.08,118.21,13753.0
2021-08-31 10:40:00,118.2,118.2,117.78,117.83,17904.0,118.2,118.2,117.78,117.83,17904.0
2021-08-31 10:45:00,117.85,117.96,117.81,117.83,5080.0,117.85,117.96,117.81,117.83,5080.0
2021-08-31 10:50:00,117.81,117.81,117.62,117.67,6574.0,117.81,117.81,117.62,117.67,6574.0
2021-08-31 10:55:00,117.66,117.76,117.62,117.72,5444.0,117.66,117.76,117.62,117.72,5444.0
2021-08-31 11:00:00,117.69,117.69,117.6,117.63,6696.0,117.69,117.69,117.6,117.63,6696.0
2021-08-31 11:05:00,117.68,117.72,117.6,117.7,7298.0,117.68,117.72,117.6,117.7,7298.0
2021-08-31 11:10:00,117.66,117.81,117.66,117.72,4583.0,117.66,117.81,117.66,117.72,4583.0
2021-08-31 11:15:00,117.74,117.78,117.64,117.64,4957.0,117.74,117.78,117.64,117.64,4957.0
2021-08-31 11:20:00,117.65,117.66,117.55,117.59,7435.0,117.65,117.66,117.55,117.59,7435.0
2021-08-31 11:25:00,117.6,117.6,117.42,117.46,8283.0,117.6,117.6,117.42,117.46,8283.0
2021-08-31 11:30:00,117.45,117.47,117.28,117.47,9246.0,117.45,117.47,117.28,117.47,9246.0
2021-08-31 11:35:00,117.47,117.47,117.31,117.36,7504.0,117.47,117.47,117.31,117.36,7504.0
2021-08-31 11:40:00,117.37,117.45,117.37,117.39,5304.0,117.37,117.45,117.37,117.39,5304.0
2021-08-31 11:45:00,117.36,117.38,117.33,117.36,9808.0,117.36,117.38,117.33,117.36,9808.0
2021-08-31 11:50:00,117.35,117.37,117.18,117.21,7896.0,117.35,117.37,117.18,117.21,7896.0
2021-08-31 11:55:00,117.21,117.21,117.14,117.17,9064.0,117.21,117.21,117.14,117.17,9064.0
2021-08-31 12:00:00,117.18,117.2,117.11,117.15,10738.0,117.18,117.2,117.11,117.15,10738.0
2021-08-31 12:05:00,117.13,117.18,117.07,117.12,9505.0,117.13,117.18,117.07,117.12,9505.0
2021-08-31 12:10:00,117.11,117.21,117.09,117.13,11347.0,117.11,117.21,117.09,117.13,11347.0
2021-08-31 12:15:00,117.13,117.14,117.09,117.1,5919.0,117.13,117.14,117.09,117.1,5919.0
2021-08-31 12:20:00,117.1,117.11,116.93,116.93,7144.0,117.1,117.11,116.93,116.93,7144.0
2021-08-31 12:25:00,116.93,116.97,116.9,116.97,9980.0,116.93,116.97,116.9,116.97,9980.0
2021-08-31 12:30:00,116.98,117.17,116.97,117.1,7932.0,116.98,117.17,116.97,117.1,7932.0
2021-08-31 12:35:00,117.13,117.13,116.99,117.01,5324.0,117.13,117.13,116.99,117.01,5324.0
2021-08-31 12:40:00,117.02,117.02,116.88,116.91,7021.0,117.02,117.02,116.88,116.91,7021.0
2021-08-31 12:45:00,116.88,116.91,116.81,116.86,7993.0,116.88,116.91,116.81,116.86,7993.0
2021-08-31 12:50:00,116.87,116.87,116.66,116.66,19131.0,116.87,116.87,116.66,116.66,19131.0
2021-08-31 12:55:00,116.65,116.72,116.63,116.72,10838.0,116.65,116.72,116.63,116.72,10838.0
2021-08-31 13:00:00,116.73,116.8,116.7,116.74,9765.0,116.73,116.8,116.7,116.74,9765.0
2021-08-31 13:05:00,116.73,116.73,116.59,116.66,8779.0,116.73,116.73,116.59,116.66,8779.0
2021-08-31 13:10:00,116.65,116.66,116.58,116.64,13586.0,116.65,116.66,116.58,116.64,13586.0
2021-08-31 13:15:00,116.64,116.73,116.52,116.54,15752.0,116.64,116.73,116.52,116.54,15752.0
2021-08-31 13:20:00,116.54,116.66,116.54,116.56,15269.0,116.54,116.66,116.54,116.56,15269.0
2021-08-31 13:25:00,116.52,116.56,116.48,116.5,13765.0,116.52,116.56,116.48,116.5,13765.0
2021-08-31 13:30:00,116.49,116.51,116.37,116.37,8117.0,116.49,116.51,116.37,116.37,8117.0
2021-08-31 13:35:00,116.38,116.44,116.37,116.41,6636.0,116.38,116.44,116.37,116.41,6636.0
2021-08-31 13:40:00,116.43,116.52,116.41,116.48,7280.0,116.43,116.52,116.41,116.48,7280.0
2021-08-31 13:45:00,116.48,116.51,116.46,116.51,6815.0,116.48,116.51,116.46,116.51,6815.0
2021-08-31 13:50:00,116.52,116.66,116.52,116.66,9578.0,116.52,116.66,116.52,116.66,9578.0
2021-08-31 13:55:00,116.66,116.7,116.57,116.62,14319.0,116.66,116.7,116.57,116.62,14319.0
2021-08-31 14:00:00,116.61,116.67,116.58,116.61,6374.0,116.61,116.67,116.58,116.61,6374.0
2021-08-31 14:05:00,116.61,116.66,116.59,116.66,6619.0,116.61,116.66,116.59,116.66,6619.0
2021-08-31 14:10:00,116.68,116.76,116.64,116.71,6710.0,116.68,116.76,116.64,116.71,6710.0
2021-08-31 14:15:00,116.71,116.73,116.62,116.62,8876.0,116.71,116.73,116.62,116.62,8876.0
2021-08-31 14:20:00,116.61,116.61,116.52,116.53,9049.0,116.61,116.61,116.52,116.53,9049.0
2021-08-31 14:25:00,116.54,116.58,116.47,116.51,7937.0,116.54,116.58,116.47,116.51,7937.0
2021-08-31 14:30:00,116.51,116.52,116.46,116.5,5552.0,116.51,116.52,116.46,116.5,5552.0
2021-08-31 14:35:00,116.49,116.53,116.48,116.48,6441.0,116.49,116.53,116.48,116.48,6441.0
2021-08-31 14:40:00,116.51,116.55,116.48,116.51,8512.0,116.51,116.55,116.48,116.51,8512.0
2021-08-31 14:45:00,116.51,116.65,116.49,116.65,11878.0,116.51,116.65,116.49,116.65,11878.0
2021-08-31 14:50:00,116.67,116.78,116.67,116.7,10605.0,116.67,116.78,116.67,116.7,10605.0
2021-08-31 14:55:00,116.69,116.78,116.69,116.76,6856.0,116.69,116.78,116.69,116.76,6856.0
2021-08-31 15:00:00,116.76,116.87,116.74,116.87,10575.0,116.76,116.87,116.74,116.87,10575.0
2021-08-31 15:05:00,116.87,116.91,116.84,116.86,6884.0,116.87,116.91,116.84,116.86,6884.0
2021-08-31 15:10:00,116.84,116.85,116.78,116.78,11380.0,116.84,116.85,116.78,116.78,11380.0
2021-08-31 15:15:00,116.76,116.81,116.71,116.77,10438.0,116.76,116.81,116.71,116.77,10438.0
2021-08-31 15:20:00,116.77,116.81,116.74,116.8,11555.0,116.77,116.81,116.74,116.8,11555.0
2021-08-31 15:25:00,116.8,116.82,116.75,116.76,14628.0,116.8,116.82,116.75,116.76,14628.0
2021-08-31 15:30:00,116.75,116.8,116.62,116.8,24453.0,116.75,116.8,116.62,116.8,24453.0
2021-08-31 15:35:00,116.79,116.88,116.78,116.87,14944.0,116.79,116.88,116.78,116.87,14944.0
2021-08-31 15:40:00,116.87,117.04,116.87,117.04,17039.0,116.87,117.04,116.87,117.04,17039.0
2021-08-31 15:45:00,117.05,117.07,116.95,116.95,23301.0,117.05,117.07,116.95,116.95,23301.0
2021-08-31 15:50:00,116.96,117.29,116.95,117.23,67332.0,116.96,117.29,116.95,117.23,67332.0
2021-08-31 15:55:00,117.22,117.31,117.15,117.16,156063.0,117.22,117.31,117.15,117.16,156063.0
2021-09-01 09:30:00,117.5,117.74,117.27,117.53,95628.0,117.5,117.74,117.27,117.53,95628.0
2021-09-01 09:35:00,117.56,117.56,116.84,116.97,14629.0,117.56,117.56,116.84,116.97,14629.0
2021-09-01 09:40:00,116.98,117.3,116.94,117.3,9140.0,116.98,117.3,116.94,117.3,9140.0
2021-09-01 09:45:00,117.34,118.07,117.26,117.88,16260.0,117.34,118.07,117.26,117.88,16260.0
2021-09-01 09:50:00,117.93,118.45,117.9,118.37,14643.0,117.93,118.45,117.9,118.37,14643.0
2021-09-01 09:55:00,118.37,118.47,118.12,118.19,11274.0,118.37,118.47,118.12,118.19,11274.0
2021-09-01 10:00:00,118.15,118.29,118.05,118.14,11161.0,118.15,118.29,118.05,118.14,11161.0
2021-09-01 10:05:00,118.13,118.4,118.05,118.37,13132.0,118.13,118.4,118.05,118.37,13132.0
2021-09-01 10:10:00,118.38,118.42,118.2,118.27,21149.0,118.38,118.42,118.2,118.27,21149.0
2021-09-01 10:15:00,118.27,118.27,118.13,118.18,12027.0,118.27,118.27,118.13,118.18,12027.0
2021-09-01 10:20:00,118.21,118.38,118.2,118.33,15242.0,118.21,118.38,118.2,118.33,15242.0
2021-09-01 10:25:00,118.34,118.36,118.19,118.29,11590.0,118.34,118.36,118.19,118.29,11590.0
2021-09-01 10:30:00,118.26,118.33,118.08,118.13,13726.0,118.26,118.33,118.08,118.13,13726.0
2021-09-01 10:35:00,118.12,118.32,118.06,118.3,14760.0,118.12,118.32,118.06,118.3,14760.0
2021-09-01 10:40:00,118.31,118.33,118.22,118.24,8545.0,118.31,118.33,118.22,118.24,8545.0
2021-09-01 10:45:00,118.22,118.39,118.16,118.39,13641.0,118.22,118.39,118.16,118.39,13641.0
2021-09-01 10:50:00,118.39,118.59,118.38,118.52,19833.0,118.39,118.59,118.38,118.52,19833.0
2021-09-01 10:55:00,118.52,118.67,118.5,118.67,10058.0,118.52,118.67,118.5,118.67,10058.0
2021-09-01 11:00:00,118.7,118.81,118.64,118.65,27740.0,118.7,118.81,118.64,118.65,27740.0
2021-09-01 11:05:00,118.66,118.99,118.65,118.96,19961.0,118.66,118.99,118.65,118.96,19961.0
2021-09-01 11:10:00,118.98,119.06,118.75,118.82,30119.0,118.98,119.06,118.75,118.82,30119.0
2021-09-01 11:15:00,118.79,118.81,118.67,118.72,16855.0,118.79,118.81,118.67,118.72,16855.0
2021-09-01 11:20:00,118.72,118.83,118.71,118.77,11776.0,118.72,118.83,118.71,118.77,11776.0
2021-09-01 11:25:00,118.77,119.07,118.69,119.07,14521.0,118.77,119.07,118.69,119.07,14521.0
2021-09-01 11:30:00,119.09,119.36,119.08,119.26,14685.0,119.09,119.36,119.08,119.26,14685.0
2021-09-01 11:35:00,119.29,119.45,119.28,119.38,11745.0,119.29,119.45,119.28,119.38,11745.0
2021-09-01 11:40:00,119.38,119.59,119.35,119.58,22713.0,119.38,119.59,119.35,119.58,22713.0
2021-09-01 11:45:00,119.56,119.58,119.3,119.32,11480.0,119.56,119.58,119.3,119.32,11480.0
2021-09-01 11:50:00,119.32,119.35,119.16,119.16,7418.0,119.32,119.35,119.16,119.16,7418.0
2021-09-01 11:55:00,119.16,119.19,119.1,119.14,7376.0,119.16,119.19,119.1,119.14,7376.0
2021-09-01 12:00:00,119.18,119.19,118.99,119.0,7633.0,119.18,119.19,118.99,119.0,7633.0
2021-09-01 12:05:00,119.01,119.04,118.91,118.94,7003.0,119.01,119.04,118.91,118.94,7003.0
2021-09-01 12:10:00,118.95,119.01,118.91,118.91,7304.0,118.95,119.01,118.91,118.91,7304.0
2021-09-01 12:15:00,118.92,119.03,118.88,119.0,5880.0,118.92,119.03,118.88,119.0,5880.0
2021-09-01 12:20:00,119.01,119.02,118.88,118.88,5769.0,119.01,119.02,118.88,118.88,5769.0
2021-09-01 12:25:00,118.9,118.91,118.81,118.87,8124.0,118.9,118.91,118.81,118.87,8124.0
2021-09-01 12:30:00,118.88,118.88,118.76,118.79,4916.0,118.88,118.88,118.76,118.79,4916.0
2021-09-01 12:35:00,118.77,118.77,118.68,118.73,4909.0,118.77,118.77,118.68,118.73,4909.0
2021-09-01 12:40:00,118.73,118.75,118.63,118.72,5231.0,118.73,118.75,118.63,118.72,5231.0
2021-09-01 12:45:00,118.73,118.74,118.69,118.72,3086.0,118.73,118.74,118.69,118.72,3086.0
2021-09-01 12:50:00,118.73,118.97,118.73,118.93,8666.0,118.73,118.97,118.73,118.93,8666.0
2021-09-01 12:55:00,118.94,119.0,118.92,119.0,9549.0,118.94,119.0,118.92,119.0,9549.0
2021-09-01 13:00:00,119.03,119.08,118.99,119.0,8481.0,119.03,119.08,118.99,119.0,8481.0
2021-09-01 13:05:00,118.97,119.04,118.96,119.0,5362.0,118.97,119.04,118.96,119.0,5362.0
2021-09-01 13:10:00,118.99,118.99,118.74,118.83,13496.0,118.99,118.99,118.74,118.83,13496.0
2021-09-01 13:15:00,118.85,118.92,118.85,118.9,5400.0,118.85,118.92,118.85,118.9,5400.0
2021-09-01 13:20:00,118.91,118.92,118.87,118.91,3200.0,118.91,118.92,118.87,118.91,3200.0
2021-09-01 13:25:00,118.94,119.0,118.92,119.0,5200.0,118.94,119.0,118.92,119.0,5200.0
2021-09-01 13:30:00,119.01,119.11,119.0,119.09,7094.0,119.01,119.11,119.0,119.09,7094.0
2021-09-01 13:35:00,119.07,119.12,119.07,119.12,7238.0,119.07,119.12,119.07,119.12,7238.0
2021-09-01 13:40:00,119.12,119.21,119.08,119.12,10296.0,119.12,119.21,119.08,119.12,10296.0
2021-09-01 13:45:00,119.14,119.2,119.11,119.14,9357.0,119.14,119.2,119.11,119.14,9357.0
2021-09-01 13:50:00,119.12,119.21,119.11,119.16,4772.0,119.12,119.21,119.11,119.16,4772.0
2021-09-01 13:55:00,119.14,119.21,119.07,119.2,5061.0,119.14,119.21,119.07,119.2,5061.0
2021-09-01 14:00:00,119.21,119.27,119.14,119.17,5580.0,119.21,119.27,119.14,119.17,5580.0
2021-09-01 14:05:00,119.18,119.18,119.07,119.11,7256.0,119.18,119.18,119.07,119.11,7256.0
2021-09-01 14:10:00,119.12,119.16,119.09,119.15,5942.0,119.12,119.16,119.09,119.15,5942.0
2021-09-01 14:15:00,119.15,119.28,119.14,119.25,7525.0,119.15,119.28,119.14,119.25,7525.0
2021-09-01 14:20:00,119.23,119.26,119.19,119.19,7839.0,119.23,119.26,119.19,119.19,7839.0
2021-09-01 14:25:00,119.21,119.37,119.2,119.34,8479.0,119.21,119.37,119.2,119.34,8479.0
2021-09-01 14:30:00,119.33,119.37,119.22,119.25,10787.0,119.33,119.37,119.22,119.25,10787.0
2021-09-01 14:35:00,119.25,119.35,119.22,119.33,11678.0,119.25,119.35,119.22,119.33,11678.0
2021-09-01 14:40:00,119.35,119.4,119.25,119.31,10392.0,119.35,119.4,119.25,119.31,10392.0
2021-09-01 14:45:00,119.33,119.34,119.2,119.24,8065.0,119.33,119.34,119.2,119.24,8065.0
2021-09-01 14:50:00,119.24,119.39,119.24,119.38,12514.0,119.24,119.39,119.24,119.38,12514.0
2021-09-01 14:55:00,119.37,119.37,119.27,119.31,9292.0,119.37,119.37,119.27,119.31,9292.0
2021-09-01 15:00:00,119.31,119.31,119.21,119.21,9555.0,119.31,119.31,119.21,119.21,9555.0
2021-09-01 15:05:00,119.21,119.26,119.18,119.25,8007.0,119.21,119.26,119.18,119.25,8007.0
2021-09-01 15:10:00,119.27,119.34,119.26,119.3,11163.0,119.27,119.34,119.26,119.3,11163.0
2021-09-01 15:15:00,119.31,119.36,119.3,119.3,9226.0,119.31,119.36,119.3,119.3,9226.0
2021-09-01 15:20:00,119.29,119.37,119.26,119.36,6283.0,119.29,119.37,119.26,119.36,6283.0
2021-09-01 15:25:00,119.35,119.36,119.28,119.29,9306.0,119.35,119.36,119.28,119.29,9306.0
2021-09-01 15:30:00,119.28,119.38,119.24,119.38,18611.0,119.28,119.38,119.24,119.38,18611.0
2021-09-01 15:35:00,119.39,119.4,119.22,119.26,22122.0,119.39,119.4,119.22,119.26,22122.0
2021-09-01 15:40:00,119.27,119.29,119.13,119.22,19635.0,119.27,119.29,119.13,119.22,19635.0
2021-09-01 15:45:00,119.22,119.27,119.11,119.15,18603.0,119.22,119.27,119.11,119.15,18603.0
2021-09-01 15:50:00,119.16,119.33,119.15,119.33,38581.0,119.16,119.33,119.15,119.33,38581.0
2021-09-01 15:55:00,119.33,119.44,119.28,119.43,103755.0,119.33,119.44,119.28,119.43,103755.0
2021-09-02 09:30:00,120.0,120.18,119.7,120.16,39342.0,120.0,120.18,119.7,120.16,39342.0
2021-09-02 09:35:00,120.13,120.85,120.12,120.52,16229.0,120.13,120.85,120.12,120.52,16229.0
2021-09-02 09:40:00,120.56,120.86,120.46,120.79,10920.0,120.56,120.86,120.46,120.79,10920.0
2021-09-02 09:45:00,120.89,120.94,120.52,120.77,22223.0,120.89,120.94,120.52,120.77,22223.0
2021-09-02 09:50:00,120.7,120.77,120.35,120.46,17751.0,120.7,120.77,120.35,120.46,17751.0
2021-09-02 09:55:00,120.46,120.69,120.43,120.67,9344.0,120.46,120.69,120.43,120.67,9344.0
2021-09-02 10:00:00,120.64,120.65,120.38,120.39,10024.0,120.64,120.65,120.38,120.39,10024.0
2021-09-02 10:05:00,120.43,120.55,120.4,120.4,6336.0,120.43,120.55,120.4,120.4,6336.0
2021-09-02 10:10:00,120.31,120.51,120.29,120.51,9825.0,120.31,120.51,120.29,120.51,9825.0
2021-09-02 10:15:00,120.53,120.54,120.28,120.35,10368.0,120.53,120.54,120.28,120.35,10368.0
2021-09-02 10:20:00,120.34,120.38,120.18,120.24,10248.0,120.34,120.38,120.18,120.24,10248.0
2021-09-02 10:25:00,120.27,120.32,120.21,120.21,5409.0,120.27,120.32,120.21,120.21,5409.0
2021-09-02 10:30:00,120.25,120.28,120.05,120.12,7151.0,120.25,120.28,120.05,120.12,7151.0
2021-09-02 10:35:00,120.12,120.18,119.97,120.06,6480.0,120.12,120.18,119.97,120.06,6480.0
2021-09-02 10:40:00,120.12,120.12,119.92,120.04,5072.0,120.12,120.12,119.92,120.04,5072.0
2021-09-02 10:45:00,120.07,120.16,119.89,119.89,9634.0,120.07,120.16,119.89,119.89,9634.0
2021-09-02 10:50:00,119.89,119.98,119.86,119.88,6602.0,119.89,119.98,119.86,119.88,6602.0
2021-09-02 10:55:00,119.92,119.94,119.74,119.85,9505.0,119.92,119.94,119.74,119.85,9505.0
2021-09-02 11:00:00,119.87,119.93,119.79,119.83,5856.0,119.87,119.93,119.79,119.83,5856.0
2021-09-02 11:05:00,119.81,119.84,119.71,119.73,8197.0,119.81,119.84,119.71,119.73,8197.0
2021-09-02 11:10:00,119.73,120.02,119.73,120.0,12861.0,119.73,120.02,119.73,120.0,12861.0
2021-09-02 11:15:00,119.98,120.16,119.98,120.14,14804.0,119.98,120.16,119.98,120.14,14804.0
2021-09-02 11:20:00,120.12,120.2,120.08,120.13,14863.0,120.12,120.2,120.08,120.13,14863.0
2021-09-02 11:25:00,120.14,120.21,120.03,120.08,26155.0,120.14,120.21,120.03,120.08,26155.0
2021-09-02 11:30:00,120.09,120.11,119.89,119.96,25921.0,120.09,120.11,119.89,119.96,25921.0
2021-09-02 11:35:00,119.96,120.0,119.85,119.91,13991.0,119.96,120.0,119.85,119.91,13991.0
2021-09-02 11:40:00,119.93,119.99,119.84,119.95,16374.0,119.93,119.99,119.84,119.95,16374.0
2021-09-02 11:45:00,119.94,120.03,119.94,119.96,5666.0,119.94,120.03,119.94,119.96,5666.0
2021-09-02 11:50:00,119.98,120.07,119.96,120.02,8445.0,119.98,120.07,119.96,120.02,8445.0
2021-09-02 11:55:00,120.02,120.1,119.98,120.0,24386.0,120.02,120.1,119.98,120.0,24386.0
2021-09-02 12:00:00,120.0,120.02,119.97,120.0,14929.0,120.0,120.02,119.97,120.0,14929.0
2021-09-02 12:05:00,120.01,120.03,119.95,119.97,3947.0,120.01,120.03,119.95,119.97,3947.0
2021-09-02 12:10:00,119.97,119.99,119.92,119.96,4982.0,119.97,119.99,119.92,119.96,4982.0
2021-09-02 12:15:00,119.96,120.03,119.96,120.0,7720.0,119.96,120.03,119.96,120.0,7720.0
2021-09-02 12:20:00,120.01,120.09,120.0,120.03,3920.0,120.01,120.09,120.0,120.03,3920.0
2021-09-02 12:25:00,120.03,120.05,119.98,120.01,4228.0,120.03,120.05,119.98,120.01,4228.0
2021-09-02 12:30:00,120.01,120.05,120.01,120.01,4081.0,120.01,120.05,120.01,120.01,4081.0
2021-09-02 12:35:00,119.99,120.04,119.97,120.02,4770.0,119.99,120.04,119.97,120.02,4770.0
2021-09-02 12:40:00,120.03,120.04,120.01,120.04,5589.0,120.03,120.04,120.01,120.04,5589.0
2021-09-02 12:45:00,120.04,120.06,119.95,119.96,6614.0,120.04,120.06,119.95,119.96,6614.0
2021-09-02 12:50:00,119.93,120.01,119.92,119.97,6211.0,119.93,120.01,119.92,119.97,6211.0
2021-09-02 12:55:00,120.0,120.03,119.95,119.95,7157.0,120.0,120.03,119.95,119.95,7157.0
2021-09-02 13:00:00,119.98,120.07,119.98,120.07,3221.0,119.98,120.07,119.98,120.07,3221.0
2021-09-02 13:05:00,120.08,120.15,120.07,120.12,6565.0,120.08,120.15,120.07,120.12,6565.0
2021-09-02 13:10:00,120.13,120.28,120.11,120.28,6654.0,120.13,120.28,120.11,120.28,6654.0
2021-09-02 13:15:00,120.26,120.39,120.24,120.39,16421.0,120.26,120.39,120.24,120.39,16421.0
2021-09-02 13:20:00,120.38,120.38,120.28,120.36,4282.0,120.38,120.38,120.28,120.36,4282.0
2021-09-02 13:25:00,120.34,120.4,120.31,120.4,5527.0,120.34,120.4,120.31,120.4,5527.0
2021-09-02 13:30:00,120.4,120.42,120.35,120.35,5700.0,120.4,120.42,120.35,120.35,5700.0
2021-09-02 13:35:00,120.36,120.44,120.36,120.42,9304.0,120.36,120.44,120.36,120.42,9304.0
2021-09-02 13:40:00,120.43,120.48,120.27,120.28,12463.0,120.43,120.48,120.27,120.28,12463.0
2021-09-02 13:45:00,120.27,120.3,120.17,120.17,6841.0,120.27,120.3,120.17,120.17,6841.0
2021-09-02 13:50:00,120.18,120.21,120.13,120.2,6768.0,120.18,120.21,120.13,120.2,6768.0
2021-09-02 13:55:00,120.2,120.24,120.14,120.16,5118.0,120.2,120.24,120.14,120.16,5118.0
2021-09-02 14:00:00,120.17,120.29,120.16,120.26,5544.0,120.17,120.29,120.16,120.26,5544.0
2021-09-02 14:05:00,120.27,120.36,120.27,120.36,7257.0,120.27,120.36,120.27,120.36,7257.0
2021-09-02 14:10:00,120.34,120.43,120.29,120.43,9720.0,120.34,120.43,120.29,120.43,9720.0
2021-09-02 14:15:00,120.42,120.49,120.39,120.46,8938.0,120.42,120.49,120.39,120.46,8938.0
2021-09-02 14:20:00,120.45,120.45,120.35,120.35,5553.0,120.45,120.45,120.35,120.35,5553.0
2021-09-02 14:25:00,120.35,120.43,120.33,120.42,8887.0,120.35,120.43,120.33,120.42,8887.0
2021-09-02 14:30:00,120.39,120.45,120.29,120.29,7179.0,120.39,120.45,120.29,120.29,7179.0
2021-09-02 14:35:00,120.34,120.39,120.29,120.37,6749.0,120.34,120.39,120.29,120.37,6749.0
2021-09-02 14:40:00,120.35,120.35,120.29,120.3,5034.0,120.35,120.35,120.29,120.3,5034.0
2021-09-02 14:45:00,120.3,120.34,120.27,120.32,5328.0,120.3,120.34,120.27,120.32,5328.0
2021-09-02 14:50:00,120.3,120.33,120.25,120.31,7036.0,120.3,120.33,120.25,120.31,7036.0
2021-09-02 14:55:00,120.32,120.42,120.32,120.41,6422.0,120.32,120.42,120.32,120.41,6422.0
2021-09-02 15:00:00,120.41,120.43,120.33,120.33,15127.0,120.41,120.43,120.33,120.33,15127.0
2021-09-02 15:05:00,120.33,120.38,120.31,120.32,6022.0,120.33,120.38,120.31,120.32,6022.0
2021-09-02 15:10:00,120.33,120.38,120.32,120.37,8107.0,120.33,120.38,120.32,120.37,8107.0
2021-09-02 15:15:00,120.36,120.41,120.34,120.35,5493.0,120.36,120.41,120.34,120.35,5493.0
2021-09-02 15:20:00,120.34,120.35,120.24,120.24,8100.0,120.34,120.35,120.24,120.24,8100.0
2021-09-02 15:25:00,120.26,120.29,120.23,120.23,9294.0,120.26,120.29,120.23,120.23,9294.0
2021-09-02 15:30:00,120.23,120.32,120.22,120.26,14451.0,120.23,120.32,120.22,120.26,14451.0
2021-09-02 15:35:00,120.27,120.39,120.26,120.33,25884.0,120.27,120.39,120.26,120.33,25884.0
2021-09-02 15:40:00,120.34,120.47,120.34,120.45,23149.0,120.34,120.47,120.34,120.45,23149.0
2021-09-02 15:45:00,120.46,120.46,120.41,120.43,32169.0,120.46,120.46,120.41,120.43,32169.0
2021-09-02 15:50:00,120.42,120.66,120.39,120.57,51335.0,120.42,120.66,120.39,120.57,51335.0
2021-09-02 15:55:00,120.58,120.69,120.55,120.61,97998.0,120.58,120.69,120.55,120.61,97998.0
2021-09-03 09:30:00,120.26,120.6,120.0,120.04,35170.0,120.26,120.6,120.0,120.04,35170.0
2021-09-03 09:35:00,119.99,120.39,119.98,120.35,14622.0,119.99,120.39,119.98,120.35,14622.0
2021-09-03 09:40:00,120.35,120.39,120.22,120.29,7630.0,120.35,120.39,120.22,120.29,7630.0
2021-09-03 09:45:00,120.25,120.3,120.13,120.14,9285.0,120.25,120.3,120.13,120.14,9285.0
2021-09-03 09:50:00,120.09,120.19,119.97,120.06,7716.0,120.09,120.19,119.97,120.06,7716.0
2021-09-03 09:55:00,120.04,120.18,119.94,120.18,6374.0,120.04,120.18,119.94,120.18,6374.0
2021-09-03 10:00:00,120.21,120.45,120.17,120.44,8725.0,120.21,120.45,120.17,120.44,8725.0
2021-09-03 10:05:00,120.48,120.55,120.36,120.39,16395.0,120.48,120.55,120.36,120.39,16395.0
2021-09-03 10:10:00,120.34,120.45,120.27,120.45,7076.0,120.34,120.45,120.27,120.45,7076.0
2021-09-03 10:15:00,120.42,120.48,120.28,120.29,5087.0,120.42,120.48,120.28,120.29,5087.0
2021-09-03 10:20:00,120.26,120.26,120.16,120.17,7279.0,120.26,120.26,120.16,120.17,7279.0
2021-09-03 10:25:00,120.19,120.22,120.11,120.13,12938.0,120.19,120.22,120.11,120.13,12938.0
2021-09-03 10:30:00,120.12,120.28,120.06,120.27,5058.0,120.12,120.28,120.06,120.27,5058.0
2021-09-03 10:35:00,120.31,120.39,120.18,120.2,4584.0,120.31,120.39,120.18,120.2,4584.0
2021-09-03 10:40:00,120.18,120.3,120.13,120.3,5638.0,120.18,120.3,120.13,120.3,5638.0
2021-09-03 10:45:00,120.28,120.58,120.28,120.58,7326.0,120.28,120.58,120.28,120.58,7326.0
2021-09-03 10:50:00,120.57,120.57,120.29,120.38,7680.0,120.57,120.57,120.29,120.38,7680.0
2021-09-03 10:55:00,120.34,120.41,120.26,120.26,7681.0,120.34,120.41,120.26,120.26,7681.0
2021-09-03 11:00:00,120.28,120.33,120.18,120.2,10187.0,120.28,120.33,120.18,120.2,10187.0
2021-09-03 11:05:00,120.22,120.46,120.22,120.45,7690.0,120.22,120.46,120.22,120.45,7690.0
2021-09-03 11:10:00,120.44,120.57,120.41,120.57,8239.0,120.44,120.57,120.41,120.57,8239.0
2021-09-03 11:15:00,120.53,120.67,120.5,120.52,8173.0,120.53,120.67,120.5,120.52,8173.0
2021-09-03 11:20:00,120.5,120.59,120.47,120.57,7081.0,120.5,120.59,120.47,120.57,7081.0
2021-09-03 11:25:00,120.58,120.76,120.57,120.71,5416.0,120.58,120.76,120.57,120.71,5416.0
2021-09-03 11:30:00,120.71,120.77,120.65,120.65,8620.0,120.71,120.77,120.65,120.65,8620.0
2021-09-03 11:35:00,120.6,120.6,120.51,120.52,5640.0,120.6,120.6,120.51,120.52,5640.0
2021-09-03 11:40:00,120.5,120.57,120.5,120.55,3491.0,120.5,120.57,120.5,120.55,3491.0
2021-09-03 11:45:00,120.52,120.52,120.42,120.43,3285.0,120.52,120.52,120.42,120.43,3285.0
2021-09-03 11:50:00,120.41,120.52,120.4,120.4,4516.0,120.41,120.52,120.4,120.4,4516.0
2021-09-03 11:55:00,120.4,120.46,120.4,120.45,3989.0,120.4,120.46,120.4,120.45,3989.0
2021-09-03 12:00:00,120.41,120.49,120.37,120.49,2902.0,120.41,120.49,120.37,120.49,2902.0
2021-09-03 12:05:00,120.52,120.6,120.5,120.59,8135.0,120.52,120.6,120.5,120.59,8135.0
2021-09-03 12:10:00,120.61,120.66,120.59,120.64,3215.0,120.61,120.66,120.59,120.64,3215.0
2021-09-03 12:15:00,120.64,120.77,120.64,120.76,6234.0,120.64,120.77,120.64,120.76,6234.0
2021-09-03 12:20:00,120.75,120.87,120.73,120.87,7736.0,120.75,120.87,120.73,120.87,7736.0
2021-09-03 12:25:00,120.88,120.92,120.85,120.9,11130.0,120.88,120.92,120.85,120.9,11130.0
2021-09-03 12:30:00,120.92,120.93,120.88,120.93,7102.0,120.92,120.93,120.88,120.93,7102.0
2021-09-03 12:35:00,120.93,120.96,120.83,120.83,13863.0,120.93,120.96,120.83,120.83,13863.0
2021-09-03 12:40:00,120.83,120.86,120.79,120.84,3796.0,120.83,120.86,120.79,120.84,3796.0
2021-09-03 12:45:00,120.85,120.91,120.74,120.78,11390.0,120.85,120.91,120.74,120.78,11390.0
2021-09-03 12:50:00,120.77,120.9,120.75,120.9,3233.0,120.77,120.9,120.75,120.9,3233.0
2021-09-03 12:55:00,120.9,121.09,120.89,121.04,25725.0,120.9,121.09,120.89,121.04,25725.0
2021-09-03 13:00:00,121.02,121.19,121.01,121.16,6566.0,121.02,121.19,121.01,121.16,6566.0
2021-09-03 13:05:00,121.16,121.17,121.07,121.07,7660.0,121.16,121.17,121.07,121.07,7660.0
2021-09-03 13:10:00,121.07,121.15,121.07,121.1,6634.0,121.07,121.15,121.07,121.1,6634.0
2021-09-03 13:15:00,121.08,121.14,121.08,121.12,6347.0,121.08,121.14,121.08,121.12,6347.0
2021-09-03 13:20:00,121.08,121.1,121.04,121.09,5661.0,121.08,121.1,121.04,121.09,5661.0
2021-09-03 13:25:00,121.09,121.09,121.01,121.03,6668.0,121.09,121.09,121.01,121.03,6668.0
2021-09-03 13:30:00,120.99,121.09,120.99,121.08,2878.0,120.99,121.09,120.99,121.08,2878.0
2021-09-03 13:35:00,121.07,121.1,121.04,121.07,6841.0,121.07,121.1,121.04,121.07,6841.0
2021-09-03 13:40:00,121.06,121.16,121.05,121.14,9985.0,121.06,121.16,121.05,121.14,9985.0
2021-09-03 13:45:00,121.14,121.21,121.14,121.21,8406.0,121.14,121.21,121.14,121.21,8406.0
2021-09-03 13:50:00,121.2,121.28,121.17,121.24,7279.0,121.2,121.28,121.17,121.24,7279.0
2021-09-03 13:55:00,121.22,121.23,121.1,121.13,8927.0,121.22,121.23,121.1,121.13,8927.0
2021-09-03 14:00:00,121.14,121.14,121.05,121.08,3827.0,121.14,121.14,121.05,121.08,3827.0
2021-09-03 14:05:00,121.07,121.12,121.06,121.09,5123.0,121.07,121.12,121.06,121.09,5123.0
2021-09-03 14:10:00,121.1,121.16,121.1,121.11,5650.0,121.1,121.16,121.1,121.11,5650.0
2021-09-03 14:15:00,121.11,121.11,121.07,121.07,7681.0,121.11,121.11,121.07,121.07,7681.0
2021-09-03 14:20:00,121.05,121.15,121.05,121.12,11803.0,121.05,121.15,121.05,121.12,11803.0
2021-09-03 14:25:00,121.13,121.15,121.1,121.13,4170.0,121.13,121.15,121.1,121.13,4170.0
2021-09-03 14:30:00,121.13,121.13,121.09,121.11,6536.0,121.13,121.13,121.09,121.11,6536.0
2021-09-03 14:35:00,121.11,121.11,121.03,121.03,7034.0,121.11,121.11,121.03,121.03,7034.0
2021-09-03 14:40:00,121.03,121.11,121.02,121.09,9905.0,121.03,121.11,121.02,121.09,9905.0
2021-09-03 14:45:00,121.09,121.12,121.06,121.1,5418.0,121.09,121.12,121.06,121.1,5418.0
2021-09-03 14:50:00,121.11,121.17,121.1,121.16,8947.0,121.11,121.17,121.1,121.16,8947.0
2021-09-03 14:55:00,121.2,121.21,121.15,121.19,7148.0,121.2,121.21,121.15,121.19,7148.0
2021-09-03 15:00:00,121.17,121.25,121.16,121.23,7531.0,121.17,121.25,121.16,121.23,7531.0
2021-09-03 15:05:00,121.23,121.24,121.18,121.23,5977.0,121.23,121.24,121.18,121.23,5977.0
2021-09-03 15:10:00,121.22,121.31,121.17,121.31,11440.0,121.22,121.31,121.17,121.31,11440.0
2021-09-03 15:15:00,121.31,121.37,121.2,121.21,17289.0,121.31,121.37,121.2,121.21,17289.0
2021-09-03 15:20:00,121.21,121.22,121.17,121.18,3788.0,121.21,121.22,121.17,121.18,3788.0
2021-09-03 15:25:00,121.18,121.24,121.17,121.22,6528.0,121.18,121.24,121.17,121.22,6528.0
2021-09-03 15:30:00,121.21,121.27,121.18,121.26,13984.0,121.21,121.27,121.18,121.26,13984.0
2021-09-03 15:35:00,121.25,121.31,121.22,121.25,13581.0,121.25,121.31,121.22,121.25,13581.0
2021-09-03 15:40:00,121.25,121.3,121.17,121.2,14633.0,121.25,121.3,121.17,121.2,14633.0
2021-09-03 15:45:00,121.18,121.24,121.12,121.14,15483.0,121.18,121.24,121.12,121.14,15483.0
2021-09-03 15:50:00,121.14,121.19,121.07,121.07,36536.0,121.14,121.19,121.07,121.07,36536.0
2021-09-03 15:55:00,121.08,121.13,120.99,121.09,76962.0,121.08,121.13,120.99,121.09,76962.0
2021-09-07 09:30:00,120.82,121.18,120.55,120.68,56880.0,120.82,121.18,120.55,120.68,56880.0
2021-09-07 09:35:00,120.68,120.71,120.36,120.41,18222.0,120.68,120.71,120.36,120.41,18222.0
2021-09-07 09:40:00,120.41,120.41,120.05,120.05,5313.0,120.41,120.41,120.05,120.05,5313.0
2021-09-07 09:45:00,120.09,120.12,119.92,120.01,33606.0,120.09,120.12,119.92,120.01,33606.0
2021-09-07 09:50:00,120.01,120.03,119.74,119.84,8064.0,120.01,120.03,119.74,119.84,8064.0
2021-09-07 09:55:00,119.83,119.93,119.7,119.9,9613.0,119.83,119.93,119.7,119.9,9613.0
2021-09-07 10:00:00,119.93,120.15,119.92,119.95,9539.0,119.93,120.15,119.92,119.95,9539.0
2021-09-07 10:05:00,119.89,120.1,119.87,120.05,8133.0,119.89,120.1,119.87,120.05,8133.0
2021-09-07 10:10:00,120.08,120.17,119.95,120.17,7185.0,120.08,120.17,119.95,120.17,7185.0
2021-09-07 10:15:00,120.18,120.42,120.02,120.42,6746.0,120.18,120.42,120.02,120.42,6746.0
2021-09-07 10:20:00,120.42,120.79,120.33,120.77,19786.0,120.42,120.79,120.33,120.77,19786.0
2021-09-07 10:25:00,120.78,120.83,120.58,120.63,14087.0,120.78,120.83,120.58,120.63,14087.0
2021-09-07 10:30:00,120.63,120.87,120.56,120.82,7409.0,120.63,120.87,120.56,120.82,7409.0
2021-09-07 10:35:00,120.82,120.96,120.81,120.94,15901.0,120.82,120.96,120.81,120.94,15901.0
2021-09-07 10:40:00,120.94,121.22,120.94,121.22,16654.0,120.94,121.22,120.94,121.22,16654.0
2021-09-07 10:45:00,121.26,121.34,121.1,121.32,39672.0,121.26,121.34,121.1,121.32,39672.0
2021-09-07 10:50:00,121.35,121.46,120.95,120.95,34244.0,121.35,121.46,120.95,120.95,34244.0
2021-09-07 10:55:00,120.95,121.06,120.84,121.06,15635.0,120.95,121.06,120.84,121.06,15635.0
2021-09-07 11:00:00,121.06,121.07,120.97,120.98,8647.0,121.06,121.07,120.97,120.98,8647.0
2021-09-07 11:05:00,120.96,120.99,120.89,120.99,9663.0,120.96,120.99,120.89,120.99,9663.0
2021-09-07 11:10:00,120.98,121.19,120.97,121.04,9997.0,120.98,121.19,120.97,121.04,9997.0
2021-09-07 11:15:00,121.04,121.35,120.99,121.29,15799.0,121.04,121.35,120.99,121.29,15799.0
2021-09-07 11:20:00,121.29,121.37,121.26,121.34,16106.0,121.29,121.37,121.26,121.34,16106.0
2021-09-07 11:25:00,121.35,121.38,121.12,121.16,8414.0,121.35,121.38,121.12,121.16,8414.0
2021-09-07 11:30:00,121.17,121.23,121.08,121.09,13855.0,121.17,121.23,121.08,121.09,13855.0
2021-09-07 11:35:00,121.09,121.15,121.05,121.13,10216.0,121.09,121.15,121.05,121.13,10216.0
2021-09-07 11:40:00,121.13,121.25,121.09,121.24,14569.0,121.13,121.25,121.09,121.24,14569.0
2021-09-07 11:45:00,121.24,121.28,121.19,121.28,3561.0,121.24,121.28,121.19,121.28,3561.0
2021-09-07 11:50:00,121.28,121.36,121.26,121.3,3721.0,121.28,121.36,121.26,121.3,3721.0
2021-09-07 11:55:00,121.28,121.36,121.23,121.23,5733.0,121.28,121.36,121.23,121.23,5733.0
2021-09-07 12:00:00,121.22,121.23,121.14,121.14,9185.0,121.22,121.23,121.14,121.14,9185.0
2021-09-07 12:05:00,121.15,121.22,121.09,121.09,5966.0,121.15,121.22,121.09,121.09,5966.0
2021-09-07 12:10:00,121.1,121.26,121.02,121.25,10559.0,121.1,121.26,121.02,121.25,10559.0
2021-09-07 12:15:00,121.26,121.27,121.22,121.25,4477.0,121.26,121.27,121.22,121.25,4477.0
2021-09-07 12:20:00,121.25,121.33,121.17,121.3,13774.0,121.25,121.33,121.17,121.3,13774.0
2021-09-07 12:25:00,121.32,121.32,121.12,121.15,9450.0,121.32,121.32,121.12,121.15,9450.0
2021-09-07 12:30:00,121.2,121.23,121.18,121.2,3209.0,121.2,121.23,121.18,121.2,3209.0
2021-09-07 12:35:00,121.18,121.31,121.18,121.28,7295.0,121.18,121.31,121.18,121.28,7295.0
2021-09-07 12:40:00,121.28,121.29,121.2,121.27,12169.0,121.28,121.29,121.2,121.27,12169.0
2021-09-07 12:45:00,121.25,121.31,121.22,121.27,5279.0,121.25,121.31,121.22,121.27,5279.0
2021-09-07 12:50:00,121.3,121.33,121.28,121.32,2359.0,121.3,121.33,121.28,121.32,2359.0
2021-09-07 12:55:00,121.3,121.35,121.3,121.35,1902.0,121.3,121.35,121.3,121.35,1902.0
2021-09-07 13:00:00,121.34,121.4,121.33,121.33,3257.0,121.34,121.4,121.33,121.33,3257.0
2021-09-07 13:05:00,121.31,121.39,121.31,121.38,1539.0,121.31,121.39,121.31,121.38,1539.0
2021-09-07 13:10:00,121.36,121.44,121.34,121.4,5836.0,121.36,121.44,121.34,121.4,5836.0
2021-09-07 13:15:00,121.4,121.48,121.4,121.47,10785.0,121.4,121.48,121.4,121.47,10785.0
2021-09-07 13:20:00,121.48,121.52,121.4,121.52,10601.0,121.48,121.52,121.4,121.52,10601.0
2021-09-07 13:25:00,121.55,121.57,121.41,121.48,18120.0,121.55,121.57,121.41,121.48,18120.0
2021-09-07 13:30:00,121.48,121.57,121.46,121.5,11587.0,121.48,121.57,121.46,121.5,11587.0
2021-09-07 13:35:00,121.5,121.54,121.45,121.53,13151.0,121.5,121.54,121.45,121.53,13151.0
2021-09-07 13:40:00,121.53,121.54,121.5,121.5,2230.0,121.53,121.54,121.5,121.5,2230.0
2021-09-07 13:45:00,121.5,121.6,121.49,121.52,8563.0,121.5,121.6,121.49,121.52,8563.0
2021-09-07 13:50:00,121.52,121.57,121.45,121.48,3626.0,121.52,121.57,121.45,121.48,3626.0
2021-09-07 13:55:00,121.48,121.52,121.46,121.5,3360.0,121.48,121.52,121.46,121.5,3360.0
2021-09-07 14:00:00,121.49,121.73,121.47,121.67,9435.0,121.49,121.73,121.47,121.67,9435.0
2021-09-07 14:05:00,121.67,121.67,121.61,121.61,4949.0,121.67,121.67,121.61,121.61,4949.0
2021-09-07 14:10:00,121.62,121.72,121.58,121.6,9704.0,121.62,121.72,121.58,121.6,9704.0
2021-09-07 14:15:00,121.61,121.71,121.59,121.64,18063.0,121.61,121.71,121.59,121.64,18063.0
2021-09-07 14:20:00,121.63,121.76,121.62,121.75,11344.0,121.63,121.76,121.62,121.75,11344.0
2021-09-07 14:25:00,121.76,121.8,121.7,121.75,25930.0,121.76,121.8,121.7,121.75,25930.0
2021-09-07 14:30:00,121.72,121.72,121.59,121.64,34088.0,121.72,121.72,121.59,121.64,34088.0
2021-09-07 14:35:00,121.56,121.61,121.51,121.56,14670.0,121.56,121.61,121.51,121.56,14670.0
2021-09-07 14:40:00,121.56,121.57,121.49,121.52,9305.0,121.56,121.57,121.49,121.52,9305.0
2021-09-07 14:45:00,121.52,121.66,121.48,121.64,14596.0,121.52,121.66,121.48,121.64,14596.0
2021-09-07 14:50:00,121.65,121.77,121.64,121.77,7210.0,121.65,121.77,121.64,121.77,7210.0
2021-09-07 14:55:00,121.76,121.76,121.66,121.69,7278.0,121.76,121.76,121.66,121.69,7278.0
2021-09-07 15:00:00,121.69,121.74,121.63,121.69,14677.0,121.69,121.74,121.63,121.69,14677.0
2021-09-07 15:05:00,121.68,121.71,121.62,121.7,10599.0,121.68,121.71,121.62,121.7,10599.0
2021-09-07 15:10:00,121.7,121.86,121.7,121.84,9373.0,121.7,121.86,121.7,121.84,9373.0
2021-09-07 15:15:00,121.84,121.94,121.82,121.94,10814.0,121.84,121.94,121.82,121.94,10814.0
2021-09-07 15:20:00,121.93,121.98,121.91,121.97,35131.0,121.93,121.98,121.91,121.97,35131.0
2021-09-07 15:25:00,121.97,121.97,121.88,121.95,12900.0,121.97,121.97,121.88,121.95,12900.0
2021-09-07 15:30:00,121.92,121.92,121.81,121.9,15747.0,121.92,121.92,121.81,121.9,15747.0
2021-09-07 15:35:00,121.89,121.9,121.8,121.82,16889.0,121.89,121.9,121.8,121.82,16889.0
2021-09-07 15:40:00,121.82,121.84,121.77,121.83,16243.0,121.82,121.84,121.77,121.83,16243.0
2021-09-07 15:45:00,121.84,121.96,121.82,121.94,20989.0,121.84,121.96,121.82,121.94,20989.0
2021-09-07 15:50:00,121.91,122.07,121.91,122.05,31044.0,121.91,122.07,121.91,122.05,31044.0
2021-09-07 15:55:00,122.06,122.12,121.83,122.01,144388.0,122.06,122.12,121.83,122.01,144388.0
2021-09-08 09:30:00,121.26,121.73,120.91,121.04,40423.0,121.26,121.73,120.91,121.04,40423.0
2021-09-08 09:35:00,121.04,121.55,121.02,121.51,7485.0,121.04,121.55,121.02,121.51,7485.0
2021-09-08 09:40:00,121.52,121.77,121.39,121.75,17142.0,121.52,121.77,121.39,121.75,17142.0
2021-09-08 09:45:00,121.75,122.09,121.74,122.09,7026.0,121.75,122.09,121.74,122.09,7026.0
2021-09-08 09:50:00,122.15,122.3,122.12,122.23,9050.0,122.15,122.3,122.12,122.23,9050.0
2021-09-08 09:55:00,122.2,122.54,122.2,122.37,11139.0,122.2,122.54,122.2,122.37,11139.0
2021-09-08 10:00:00,122.42,122.63,122.4,122.63,8415.0,122.42,122.63,122.4,122.63,8415.0
2021-09-08 10:05:00,122.69,122.88,122.55,122.74,4981.0,122.69,122.88,122.55,122.74,4981.0
2021-09-08 10:10:00,122.72,122.74,122.65,122.67,2882.0,122.72,122.74,122.65,122.67,2882.0
2021-09-08 10:15:00,122.66,122.66,122.4,122.44,10046.0,122.66,122.66,122.4,122.44,10046.0
2021-09-08 10:20:00,122.44,122.56,122.34,122.47,9854.0,122.44,122.56,122.34,122.47,9854.0
2021-09-08 10:25:00,122.48,122.57,122.44,122.5,5583.0,122.48,122.57,122.44,122.5,5583.0
2021-09-08 10:30:00,122.5,122.61,122.33,122.38,5111.0,122.5,122.61,122.33,122.38,5111.0
2021-09-08 10:35:00,122.37,122.5,122.33,122.39,10927.0,122.37,122.5,122.33,122.39,10927.0
2021-09-08 10:40:00,122.37,122.37,122.01,122.14,10972.0,122.37,122.37,122.01,122.14,10972.0
2021-09-08 10:45:00,122.13,122.36,122.1,122.35,9041.0,122.13,122.36,122.1,122.35,9041.0
2021-09-08 10:50:00,122.37,122.44,122.31,122.32,13077.0,122.37,122.44,122.31,122.32,13077.0
2021-09-08 10:55:00,122.31,122.48,122.27,122.39,5509.0,122.31,122.48,122.27,122.39,5509.0
2021-09-08 11:00:00,122.34,122.5,122.34,122.45,9141.0,122.34,122.5,122.34,122.45,9141.0
2021-09-08 11:05:00,122.47,122.47,122.32,122.39,16717.0,122.47,122.47,122.32,122.39,16717.0
2021-09-08 11:10:00,122.39,122.41,122.27,122.35,8267.0,122.39,122.41,122.27,122.35,8267.0
2021-09-08 11:15:00,122.4,122.6,122.36,122.6,16522.0,122.4,122.6,122.36,122.6,16522.0
2021-09-08 11:20:00,122.6,122.8,122.6,122.8,17114.0,122.6,122.8,122.6,122.8,17114.0
2021-09-08 11:25:00,122.76,122.91,122.76,122.83,13580.0,122.76,122.91,122.76,122.83,13580.0
2021-09-08 11:30:00,122.89,122.89,122.74,122.79,8543.0,122.89,122.89,122.74,122.79,8543.0
2021-09-08 11:35:00,122.77,122.82,122.63,122.67,14710.0,122.77,122.82,122.63,122.67,14710.0
2021-09-08 11:40:00,122.64,122.71,122.51,122.6,44865.0,122.64,122.71,122.51,122.6,44865.0
2021-09-08 11:45:00,122.62,122.71,122.55,122.55,13155.0,122.62,122.71,122.55,122.55,13155.0
2021-09-08 11:50:00,122.53,122.55,122.47,122.51,9311.0,122.53,122.55,122.47,122.51,9311.0
2021-09-08 11:55:00,122.5,122.56,122.45,122.55,11465.0,122.5,122.56,122.45,122.55,11465.0
2021-09-08 12:00:00,122.53,122.78,122.51,122.68,9457.0,122.53,122.78,122.51,122.68,9457.0
2021-09-08 12:05:00,122.66,122.75,122.64,122.74,4369.0,122.66,122.75,122.64,122.74,4369.0
2021-09-08 12:10:00,122.74,122.92,122.66,122.81,15937.0,122.74,122.92,122.66,122.81,15937.0
2021-09-08 12:15:00,122.78,122.81,122.68,122.68,3822.0,122.78,122.81,122.68,122.68,3822.0
2021-09-08 12:20:00,122.69,122.77,122.68,122.76,6130.0,122.69,122.77,122.68,122.76,6130.0
2021-09-08 12:25:00,122.77,122.81,122.64,122.65,5679.0,122.77,122.81,122.64,122.65,5679.0
2021-09-08 12:30:00,122.69,122.77,122.68,122.73,4609.0,122.69,122.77,122.68,122.73,4609.0
2021-09-08 12:35:00,122.77,122.77,122.58,122.64,6575.0,122.77,122.77,122.58,122.64,6575.0
2021-09-08 12:40:00,122.63,122.65,122.6,122.63,3922.0,122.63,122.65,122.6,122.63,3922.0
2021-09-08 12:45:00,122.63,122.65,122.62,122.64,4114.0,122.63,122.65,122.62,122.64,4114.0
2021-09-08 12:50:00,122.62,122.65,122.54,122.54,5713.0,122.62,122.65,122.54,122.54,5713.0
2021-09-08 12:55:00,122.55,122.64,122.54,122.55,4155.0,122.55,122.64,122.54,122.55,4155.0
2021-09-08 13:00:00,122.55,122.64,122.55,122.61,7823.0,122.55,122.64,122.55,122.61,7823.0
2021-09-08 13:05:00,122.64,122.71,122.61,122.64,8799.0,122.64,122.71,122.61,122.64,8799.0
2021-09-08 13:10:00,122.63,122.69,122.62,122.64,4317.0,122.63,122.69,122.62,122.64,4317.0
2021-09-08 13:15:00,122.65,122.7,122.61,122.62,15839.0,122.65,122.7,122.61,122.62,15839.0
2021-09-08 13:20:00,122.62,122.66,122.59,122.63,6648.0,122.62,122.66,122.59,122.63,6648.0
2021-09-08 13:25:00,122.63,122.72,122.63,122.68,6685.0,122.63,122.72,122.63,122.68,6685.0
2021-09-08 13:30:00,122.66,122.7,122.66,122.7,2178.0,122.66,122.7,122.66,122.7,2178.0
2021-09-08 13:35:00,122.7,122.8,122.7,122.8,6608.0,122.7,122.8,122.7,122.8,6608.0
2021-09-08 13:40:00,122.82,122.86,122.79,122.81,6158.0,122.82,122.86,122.79,122.81,6158.0
2021-09-08 13:45:00,122.81,122.81,122.71,122.73,4693.0,122.81,122.81,122.71,122.73,4693.0
2021-09-08 13:50:00,122.74,122.84,122.73,122.84,6906.0,122.74,122.84,122.73,122.84,6906.0
2021-09-08 13:55:00,122.84,122.94,122.84,122.91,8212.0,122.84,122.94,122.84,122.91,8212.0
2021-09-08 14:00:00,122.9,123.1,122.9,123.0,59240.0,122.9,123.1,122.9,123.0,59240.0
2021-09-08 14:05:00,123.0,123.02,122.87,122.94,10218.0,123.0,123.02,122.87,122.94,10218.0
2021-09-08 14:10:00,122.94,123.02,122.91,123.0,26037.0,122.94,123.02,122.91,123.0,26037.0
2021-09-08 14:15:00,123.02,123.04,122.9,122.94,12647.0,123.02,123.04,122.9,122.94,12647.0
2021-09-08 14:20:00,122.98,123.03,122.97,123.03,6490.0,122.98,123.03,122.97,123.03,6490.0
2021-09-08 14:25:00,123.01,123.11,123.01,123.08,10687.0,123.01,123.11,123.01,123.08,10687.0
2021-09-08 14:30:00,123.05,123.09,123.01,123.05,25977.0,123.05,123.09,123.01,123.05,25977.0
2021-09-08 14:35:00,123.04,123.07,122.87,122.93,17743.0,123.04,123.07,122.87,122.93,17743.0
2021-09-08 14:40:00,122.93,123.04,122.85,122.97,30887.0,122.93,123.04,122.85,122.97,30887.0
2021-09-08 14:45:00,122.95,122.97,122.85,122.94,27024.0,122.95,122.97,122.85,122.94,27024.0
2021-09-08 14:50:00,122.97,123.07,122.94,123.04,42428.0,122.97,123.07,122.94,123.04,42428.0
2021-09-08 14:55:00,123.04,123.25,123.03,123.21,18457.0,123.04,123.25,123.03,123.21,18457.0
2021-09-08 15:00:00,123.21,123.23,123.05,123.21,18482.0,123.21,123.23,123.05,123.21,18482.0
2021-09-08 15:05:00,123.21,123.25,123.16,123.24,13576.0,123.21,123.25,123.16,123.24,13576.0
2021-09-08 15:10:00,123.22,123.26,123.21,123.25,11535.0,123.22,123.26,123.21,123.25,11535.0
2021-09-08 15:15:00,123.25,123.27,123.1,123.1,5452.0,123.25,123.27,123.1,123.1,5452.0
2021-09-08 15:20:00,123.09,123.09,122.96,122.96,7455.0,123.09,123.09,122.96,122.96,7455.0
2021-09-08 15:25:00,122.93,122.95,122.85,122.85,6889.0,122.93,122.95,122.85,122.85,6889.0
2021-09-08 15:30:00,122.85,122.94,122.83,122.85,12989.0,122.85,122.94,122.83,122.85,12989.0
2021-09-08 15:35:00,122.84,122.84,122.67,122.74,11491.0,122.84,122.84,122.67,122.74,11491.0
2021-09-08 15:40:00,122.74,122.79,122.71,122.76,11968.0,122.74,122.79,122.71,122.76,11968.0
2021-09-08 15:45:00,122.74,122.86,122.72,122.81,22992.0,122.74,122.86,122.72,122.81,22992.0
2021-09-08 15:50:00,122.81,122.89,122.7,122.73,34768.0,122.81,122.89,122.7,122.73,34768.0
2021-09-08 15:55:00,122.74,122.77,122.64,122.74,77485.0,122.74,122.77,122.64,122.74,77485.0
2021-09-09 09:30:00,122.88,122.98,122.25,122.68,42109.0,122.88,122.98,122.25,122.68,42109.0
2021-09-09 09:35:00,122.8,123.0,122.72,122.89,7856.0,122.8,123.0,122.72,122.89,7856.0
2021-09-09 09:40:00,122.89,122.94,122.49,122.9,24579.0,122.89,122.94,122.49,122.9,24579.0
2021-09-09 09:45:00,122.9,123.0,122.76,122.94,13406.0,122.9,123.0,122.76,122.94,13406.0
2021-09-09 09:50:00,122.98,122.98,122.77,122.88,9183.0,122.98,122.98,122.77,122.88,9183.0
2021-09-09 09:55:00,122.86,122.86,122.58,122.71,10248.0,122.86,122.86,122.58,122.71,10248.0
2021-09-09 10:00:00,122.71,122.97,122.56,122.74,34347.0,122.71,122.97,122.56,122.74,34347.0
2021-09-09 10:05:00,122.66,122.66,122.42,122.53,10845.0,122.66,122.66,122.42,122.53,10845.0
2021-09-09 10:10:00,122.54,122.57,122.47,122.51,7102.0,122.54,122.57,122.47,122.51,7102.0
2021-09-09 10:15:00,122.49,122.57,122.22,122.23,10044.0,122.49,122.57,122.22,122.23,10044.0
2021-09-09 10:20:00,122.26,122.39,122.18,122.39,9695.0,122.26,122.39,122.18,122.39,9695.0
2021-09-09 10:25:00,122.37,122.37,122.21,122.34,5789.0,122.37,122.37,122.21,122.34,5789.0
2021-09-09 10:30:00,122.33,122.4,122.29,122.36,7089.0,122.33,122.4,122.29,122.36,7089.0
2021-09-09 10:35:00,122.33,122.39,122.23,122.36,13010.0,122.33,122.39,122.23,122.36,13010.0
2021-09-09 10:40:00,122.4,122.43,122.26,122.33,9421.0,122.4,122.43,122.26,122.33,9421.0
2021-09-09 10:45:00,122.33,122.41,122.3,122.35,11147.0,122.33,122.41,122.3,122.35,11147.0
2021-09-09 10:50:00,122.34,122.38,122.31,122.32,7333.0,122.34,122.38,122.31,122.32,7333.0
2021-09-09 10:55:00,122.33,122.36,122.23,122.23,3568.0,122.33,122.36,122.23,122.23,3568.0
2021-09-09 11:00:00,122.17,122.17,121.96,121.96,6274.0,122.17,122.17,121.96,121.96,6274.0
2021-09-09 11:05:00,122.0,122.2,121.98,122.12,12492.0,122.0,122.2,121.98,122.12,12492.0
2021-09-09 11:10:00,122.08,122.11,122.03,122.05,5043.0,122.08,122.11,122.03,122.05,5043.0
2021-09-09 11:15:00,122.06,122.25,122.04,122.25,5908.0,122.06,122.25,122.04,122.25,5908.0
2021-09-09 11:20:00,122.23,122.37,122.21,122.37,6291.0,122.23,122.37,122.21,122.37,6291.0
2021-09-09 11:25:00,122.36,122.4,122.31,122.34,9354.0,122.36,122.4,122.31,122.34,9354.0
2021-09-09 11:30:00,122.33,122.33,122.26,122.28,5894.0,122.33,122.33,122.26,122.28,5894.0
2021-09-09 11:35:00,122.29,122.45,122.29,122.39,11945.0,122.29,122.45,122.29,122.39,11945.0
2021-09-09 11:40:00,122.37,122.54,122.36,122.46,13372.0,122.37,122.54,122.36,122.46,13372.0
2021-09-09 11:45:00,122.46,122.51,122.44,122.47,5664.0,122.46,122.51,122.44,122.47,5664.0
2021-09-09 11:50:00,122.47,122.53,122.35,122.41,11858.0,122.47,122.53,122.35,122.41,11858.0
2021-09-09 11:55:00,122.41,122.54,122.39,122.52,14193.0,122.41,122.54,122.39,122.52,14193.0
2021-09-09 12:00:00,122.52,122.53,122.19,122.19,12547.0,122.52,122.53,122.19,122.19,12547.0
2021-09-09 12:05:00,122.16,122.36,122.11,122.34,16635.0,122.16,122.36,122.11,122.34,16635.0
2021-09-09 12:10:00,122.34,122.34,122.23,122.3,6706.0,122.34,122.34,122.23,122.3,6706.0
2021-09-09 12:15:00,122.3,122.35,122.22,122.34,14020.0,122.3,122.35,122.22,122.34,14020.0
2021-09-09 12:20:00,122.34,122.54,122.34,122.54,8635.0,122.34,122.54,122.34,122.54,8635.0
2021-09-09 12:25:00,122.5,122.54,122.4,122.43,33847.0,122.5,122.54,122.4,122.43,33847.0
2021-09-09 12:30:00,122.41,122.41,122.26,122.31,6443.0,122.41,122.41,122.26,122.31,6443.0
2021-09-09 12:35:00,122.33,122.38,122.32,122.36,4931.0,122.33,122.38,122.32,122.36,4931.0
2021-09-09 12:40:00,122.38,122.44,122.38,122.44,3295.0,122.38,122.44,122.38,122.44,3295.0
2021-09-09 12:45:00,122.44,122.44,122.32,122.4,6059.0,122.44,122.44,122.32,122.4,6059.0
2021-09-09 12:50:00,122.39,122.4,122.35,122.4,2456.0,122.39,122.4,122.35,122.4,2456.0
2021-09-09 12:55:00,122.38,122.4,122.31,122.31,4873.0,122.38,122.4,122.31,122.31,4873.0
2021-09-09 13:00:00,122.32,122.45,122.32,122.37,9427.0,122.32,122.45,122.32,122.37,9427.0
2021-09-09 13:05:00,122.38,122.45,122.33,122.44,4680.0,122.38,122.45,122.33,122.44,4680.0
2021-09-09 13:10:00,122.43,122.58,122.43,122.52,6506.0,122.43,122.58,122.43,122.52,6506.0
2021-09-09 13:15:00,122.56,122.6,122.46,122.47,4288.0,122.56,122.6,122.46,122.47,4288.0
2021-09-09 13:20:00,122.48,122.49,122.22,122.28,8842.0,122.48,122.49,122.22,122.28,8842.0
2021-09-09 13:25:00,122.39,122.4,122.3,122.33,7241.0,122.39,122.4,122.3,122.33,7241.0
2021-09-09 13:30:00,122.33,122.35,122.09,122.2,8393.0,122.33,122.35,122.09,122.2,8393.0
2021-09-09 13:35:00,122.19,122.22,122.07,122.08,6807.0,122.19,122.22,122.07,122.08,6807.0
2021-09-09 13:40:00,122.08,122.21,122.0,122.14,12370.0,122.08,122.21,122.0,122.14,12370.0
2021-09-09 13:45:00,122.09,122.2,122.09,122.09,8423.0,122.09,122.2,122.09,122.09,8423.0
2021-09-09 13:50:00,122.09,122.09,121.96,121.97,6752.0,122.09,122.09,121.96,121.97,6752.0
2021-09-09 13:55:00,121.98,122.02,121.92,122.01,9774.0,121.98,122.02,121.92,122.01,9774.0
2021-09-09 14:00:00,122.0,122.09,121.85,121.87,13169.0,122.0,122.09,121.85,121.87,13169.0
2021-09-09 14:05:00,121.89,122.16,121.87,122.16,14992.0,121.89,122.16,121.87,122.16,14992.0
2021-09-09 14:10:00,122.15,122.21,122.13,122.14,39768.0,122.15,122.21,122.13,122.14,39768.0
2021-09-09 14:15:00,122.15,122.17,122.1,122.1,14544.0,122.15,122.17,122.1,122.1,14544.0
2021-09-09 14:20:00,122.13,122.18,122.09,122.14,4651.0,122.13,122.18,122.09,122.14,4651.0
2021-09-09 14:25:00,122.18,122.25,122.11,122.12,7290.0,122.18,122.25,122.11,122.12,7290.0
2021-09-09 14:30:00,122.07,122.15,122.06,122.1,5397.0,122.07,122.15,122.06,122.1,5397.0
2021-09-09 14:35:00,122.11,122.13,122.07,122.13,5377.0,122.11,122.13,122.07,122.13,5377.0
2021-09-09 14:40:00,122.11,122.18,122.06,122.18,10260.0,122.11,122.18,122.06,122.18,10260.0
2021-09-09 14:45:00,122.21,122.38,122.19,122.38,7720.0,122.21,122.38,122.19,122.38,7720.0
2021-09-09 14:50:00,122.4,122.49,122.37,122.46,9777.0,122.4,122.49,122.37,122.46,9777.0
2021-09-09 14:55:00,122.46,122.54,122.41,122.54,9561.0,122.46,122.54,122.41,122.54,9561.0
2021-09-09 15:00:00,122.47,122.54,122.45,122.45,5797.0,122.47,122.54,122.45,122.45,5797.0
2021-09-09 15:05:00,122.45,122.58,122.45,122.47,9676.0,122.45,122.58,122.45,122.47,9676.0
2021-09-09 15:10:00,122.48,122.59,122.46,122.46,4914.0,122.48,122.59,122.46,122.46,4914.0
2021-09-09 15:15:00,122.46,122.49,122.38,122.38,6572.0,122.46,122.49,122.38,122.38,6572.0
2021-09-09 15:20:00,122.38,122.44,122.38,122.42,4309.0,122.38,122.44,122.38,122.42,4309.0
2021-09-09 15:25:00,122.41,122.46,122.31,122.36,21637.0,122.41,122.46,122.31,122.36,21637.0
2021-09-09 15:30:00,122.34,122.38,122.28,122.28,14127.0,122.34,122.38,122.28,122.28,14127.0
2021-09-09 15:35:00,122.27,122.28,122.22,122.26,8320.0,122.27,122.28,122.22,122.26,8320.0
2021-09-09 15:40:00,122.25,122.32,122.21,122.23,11279.0,122.25,122.32,122.21,122.23,11279.0
2021-09-09 15:45:00,122.22,122.22,122.1,122.1,10436.0,122.22,122.22,122.1,122.1,10436.0
2021-09-09 15:50:00,122.07,122.15,121.96,122.06,20350.0,122.07,122.15,121.96,122.06,20350.0
2021-09-09 15:55:00,122.04,122.21,122.04,122.06,73115.0,122.04,122.21,122.04,122.06,73115.0
2021-09-10 09:30:00,122.59,122.86,122.3,122.61,64406.0,122.59,122.86,122.3,122.61,64406.0
2021-09-10 09:35:00,122.53,122.56,122.32,122.36,8723.0,122.53,122.56,122.32,122.36,8723.0
2021-09-10 09:40:00,122.36,122.67,122.3,122.34,9217.0,122.36,122.67,122.3,122.34,9217.0
2021-09-10 09:45:00,122.37,122.45,122.0,122.22,16037.0,122.37,122.45,122.0,122.22,16037.0
2021-09-10 09:50:00,122.22,122.42,122.13,122.29,11295.0,122.22,122.42,122.13,122.29,11295.0
2021-09-10 09:55:00,122.27,122.43,122.17,122.26,12305.0,122.27,122.43,122.17,122.26,12305.0
2021-09-10 10:00:00,122.27,122.56,122.21,122.46,20622.0,122.27,122.56,122.21,122.46,20622.0
2021-09-10 10:05:00,122.51,122.55,122.3,122.39,12143.0,122.51,122.55,122.3,122.39,12143.0
2021-09-10 10:10:00,122.41,122.46,122.29,122.46,11481.0,122.41,122.46,122.29,122.46,11481.0
2021-09-10 10:15:00,122.43,122.45,122.24,122.3,13706.0,122.43,122.45,122.24,122.3,13706.0
2021-09-10 10:20:00,122.37,122.5,122.3,122.37,4431.0,122.37,122.5,122.3,122.37,4431.0
2021-09-10 10:25:00,122.4,122.47,122.31,122.35,13010.0,122.4,122.47,122.31,122.35,13010.0
2021-09-10 10:30:00,122.37,122.37,122.07,122.09,12124.0,122.37,122.37,122.07,122.09,12124.0
2021-09-10 10:35:00,122.11,122.27,121.77,121.77,61647.0,122.11,122.27,121.77,121.77,61647.0
2021-09-10 10:40:00,121.77,121.88,121.73,121.84,11072.0,121.77,121.88,121.73,121.84,11072.0
2021-09-10 10:45:00,121.83,121.93,121.76,121.9,15004.0,121.83,121.93,121.76,121.9,15004.0
2021-09-10 10:50:00,121.93,122.04,121.86,121.91,12456.0,121.93,122.04,121.86,121.91,12456.0
2021-09-10 10:55:00,121.82,122.02,121.71,121.91,9005.0,121.82,122.02,121.71,121.91,9005.0
2021-09-10 11:00:00,121.91,122.13,121.91,122.04,13148.0,121.91,122.13,121.91,122.04,13148.0
2021-09-10 11:05:00,122.08,122.08,121.86,122.03,12662.0,122.08,122.08,121.86,122.03,12662.0
2021-09-10 11:10:00,122.01,122.31,122.01,122.27,24925.0,122.01,122.31,122.01,122.27,24925.0
2021-09-10 11:15:00,122.26,122.26,122.11,122.16,5436.0,122.26,122.26,122.11,122.16,5436.0
2021-09-10 11:20:00,122.22,122.28,122.13,122.18,4000.0,122.22,122.28,122.13,122.18,4000.0
2021-09-10 11:25:00,122.19,122.23,122.07,122.07,18854.0,122.19,122.23,122.07,122.07,18854.0
2021-09-10 11:30:00,122.07,122.26,122.06,122.21,5727.0,122.07,122.26,122.06,122.21,5727.0
2021-09-10 11:35:00,122.2,122.26,122.12,122.2,4989.0,122.2,122.26,122.12,122.2,4989.0
2021-09-10 11:40:00,122.2,122.26,122.17,122.26,6033.0,122.2,122.26,122.17,122.26,6033.0
2021-09-10 11:45:00,122.26,122.47,122.26,122.45,3848.0,122.26,122.47,122.26,122.45,3848.0
2021-09-10 11:50:00,122.43,122.53,122.41,122.47,8065.0,122.43,122.53,122.41,122.47,8065.0
2021-09-10 11:55:00,122.48,122.58,122.48,122.53,4567.0,122.48,122.58,122.48,122.53,4567.0
2021-09-10 12:00:00,122.52,122.66,122.52,122.64,4525.0,122.52,122.66,122.52,122.64,4525.0
2021-09-10 12:05:00,122.66,122.84,122.64,122.76,5922.0,122.66,122.84,122.64,122.76,5922.0
2021-09-10 12:10:00,122.73,122.77,122.65,122.72,3781.0,122.73,122.77,122.65,122.72,3781.0
2021-09-10 12:15:00,122.74,122.76,122.6,122.61,6921.0,122.74,122.76,122.6,122.61,6921.0
2021-09-10 12:20:00,122.61,122.81,122.61,122.8,3948.0,122.61,122.81,122.61,122.8,3948.0
2021-09-10 12:25:00,122.82,122.87,122.7,122.7,3719.0,122.82,122.87,122.7,122.7,3719.0
2021-09-10 12:30:00,122.69,122.85,122.67,122.85,7818.0,122.69,122.85,122.67,122.85,7818.0
2021-09-10 12:35:00,122.94,123.0,122.91,122.94,14950.0,122.94,123.0,122.91,122.94,14950.0
2021-09-10 12:40:00,122.93,122.97,122.86,122.94,8965.0,122.93,122.97,122.86,122.94,8965.0
2021-09-10 12:45:00,122.97,123.0,122.85,122.9,4499.0,122.97,123.0,122.85,122.9,4499.0
2021-09-10 12:50:00,122.88,122.88,122.15,122.16,11200.0,122.88,122.88,122.15,122.16,11200.0
2021-09-10 12:55:00,122.22,122.33,122.14,122.2,41339.0,122.22,122.33,122.14,122.2,41339.0
2021-09-10 13:00:00,122.18,122.21,121.85,121.92,12462.0,122.18,122.21,121.85,121.92,12462.0
2021-09-10 13:05:00,121.92,121.92,121.43,121.53,19160.0,121.92,121.92,121.43,121.53,19160.0
2021-09-10 13:10:00,121.45,121.45,120.88,121.23,51944.0,121.45,121.45,120.88,121.23,51944.0
2021-09-10 13:15:00,121.26,121.51,121.26,121.37,16907.0,121.26,121.51,121.26,121.37,16907.0
2021-09-10 13:20:00,121.41,121.41,120.9,120.95,13596.0,121.41,121.41,120.9,120.95,13596.0
2021-09-10 13:25:00,120.9,121.04,120.86,120.96,8741.0,120.9,121.04,120.86,120.96,8741.0
2021-09-10 13:30:00,120.95,120.97,120.85,120.95,6857.0,120.95,120.97,120.85,120.95,6857.0
2021-09-10 13:35:00,120.92,120.97,120.7,120.76,22661.0,120.92,120.97,120.7,120.76,22661.0
2021-09-10 13:40:00,120.77,120.77,120.6,120.71,18286.0,120.77,120.77,120.6,120.71,18286.0
2021-09-10 13:45:00,120.7,120.82,120.61,120.61,7700.0,120.7,120.82,120.61,120.61,7700.0
2021-09-10 13:50:00,120.67,120.81,120.64,120.7,6926.0,120.67,120.81,120.64,120.7,6926.0
2021-09-10 13:55:00,120.73,120.87,120.65,120.74,17729.0,120.73,120.87,120.65,120.74,17729.0
2021-09-10 14:00:00,120.79,120.9,120.76,120.8,8424.0,120.79,120.9,120.76,120.8,8424.0
2021-09-10 14:05:00,120.8,120.96,120.77,120.79,11204.0,120.8,120.96,120.77,120.79,11204.0
2021-09-10 14:10:00,120.79,121.0,120.72,120.92,10848.0,120.79,121.0,120.72,120.92,10848.0
2021-09-10 14:15:00,120.94,120.96,120.71,120.72,11060.0,120.94,120.96,120.71,120.72,11060.0
2021-09-10 14:20:00,120.7,120.72,120.58,120.66,18257.0,120.7,120.72,120.58,120.66,18257.0
2021-09-10 14:25:00,120.67,120.79,120.65,120.79,10305.0,120.67,120.79,120.65,120.79,10305.0
2021-09-10 14:30:00,120.76,121.0,120.73,120.97,7384.0,120.76,121.0,120.73,120.97,7384.0
2021-09-10 14:35:00,120.97,121.06,120.9,120.96,8273.0,120.97,121.06,120.9,120.96,8273.0
2021-09-10 14:40:00,120.96,121.12,120.89,121.05,13452.0,120.96,121.12,120.89,121.05,13452.0
2021-09-10 14:45:00,121.07,121.07,120.89,120.92,5137.0,121.07,121.07,120.89,120.92,5137.0
2021-09-10 14:50:00,120.9,121.06,120.9,120.98,7650.0,120.9,121.06,120.9,120.98,7650.0
2021-09-10 14:55:00,120.97,121.01,120.91,120.95,7206.0,120.97,121.01,120.91,120.95,7206.0
2021-09-10 15:00:00,120.95,121.02,120.94,120.99,4885.0,120.95,121.02,120.94,120.99,4885.0
2021-09-10 15:05:00,121.0,121.05,120.94,120.94,6447.0,121.0,121.05,120.94,120.94,6447.0
2021-09-10 15:10:00,120.95,121.03,120.83,120.85,13283.0,120.95,121.03,120.83,120.85,13283.0
2021-09-10 15:15:00,120.86,120.9,120.75,120.75,17803.0,120.86,120.9,120.75,120.75,17803.0
2021-09-10 15:20:00,120.78,120.8,120.67,120.69,14026.0,120.78,120.8,120.67,120.69,14026.0
2021-09-10 15:25:00,120.67,120.81,120.67,120.77,17505.0,120.67,120.81,120.67,120.77,17505.0
2021-09-10 15:30:00,120.77,120.88,120.66,120.87,23347.0,120.77,120.88,120.66,120.87,23347.0
2021-09-10 15:35:00,120.86,120.91,120.8,120.85,14674.0,120.86,120.91,120.8,120.85,14674.0
2021-09-10 15:40:00,120.84,120.92,120.76,120.92,16962.0,120.84,120.92,120.76,120.92,16962.0
2021-09-10 15:45:00,120.91,120.94,120.83,120.89,13926.0,120.91,120.94,120.83,120.89,13926.0
2021-09-10 15:50:00,120.85,120.92,120.76,120.9,35138.0,120.85,120.92,120.76,120.9,35138.0
2021-09-10 15:55:00,120.92,121.03,120.83,120.86,81040.0,120.92,121.03,120.83,120.86,81040.0
2021-09-13 09:30:00,121.58,121.8,121.1,121.58,25589.0,121.58,121.8,121.1,121.58,25589.0
2021-09-13 09:35:00,121.58,121.62,121.13,121.13,12323.0,121.58,121.62,121.13,121.13,12323.0
2021-09-13 09:40:00,121.01,121.13,120.45,120.64,6625.0,121.01,121.13,120.45,120.64,6625.0
2021-09-13 09:45:00,120.48,120.62,120.2,120.49,17007.0,120.48,120.62,120.2,120.49,17007.0
2021-09-13 09:50:00,120.48,120.54,120.17,120.18,12666.0,120.48,120.54,120.17,120.18,12666.0
2021-09-13 09:55:00,120.19,120.24,119.83,119.88,18296.0,120.19,120.24,119.83,119.88,18296.0
2021-09-13 10:00:00,119.94,120.04,119.32,119.83,40826.0,119.94,120.04,119.32,119.83,40826.0
2021-09-13 10:05:00,119.77,119.92,119.63,119.92,16033.0,119.77,119.92,119.63,119.92,16033.0
2021-09-13 10:10:00,119.84,119.97,119.74,119.77,9359.0,119.84,119.97,119.74,119.77,9359.0
2021-09-13 10:15:00,119.7,119.73,119.03,119.12,14089.0,119.7,119.73,119.03,119.12,14089.0
2021-09-13 10:20:00,119.11,119.11,118.79,118.84,18677.0,119.11,119.11,118.79,118.84,18677.0
2021-09-13 10:25:00,118.87,119.06,118.72,118.9,28443.0,118.87,119.06,118.72,118.9,28443.0
2021-09-13 10:30:00,118.97,119.14,118.81,118.89,13057.0,118.97,119.14,118.81,118.89,13057.0
2021-09-13 10:35:00,118.86,119.05,118.81,118.97,11881.0,118.86,119.05,118.81,118.97,11881.0
2021-09-13 10:40:00,118.95,119.1,118.6,118.65,9564.0,118.95,119.1,118.6,118.65,9564.0
2021-09-13 10:45:00,118.65,119.12,118.65,118.98,18691.0,118.65,119.12,118.65,118.98,18691.0
2021-09-13 10:50:00,118.98,119.19,118.84,118.94,14178.0,118.98,119.19,118.84,118.94,14178.0
2021-09-13 10:55:00,118.98,118.98,118.8,118.84,13495.0,118.98,118.98,118.8,118.84,13495.0
2021-09-13 11:00:00,118.88,118.9,118.71,118.74,5399.0,118.88,118.9,118.71,118.74,5399.0
2021-09-13 11:05:00,118.69,118.69,118.42,118.42,9912.0,118.69,118.69,118.42,118.42,9912.0
2021-09-13 11:10:00,118.44,118.57,118.14,118.27,24990.0,118.44,118.57,118.14,118.27,24990.0
2021-09-13 11:15:00,118.19,118.28,118.06,118.23,8497.0,118.19,118.28,118.06,118.23,8497.0
2021-09-13 11:20:00,118.18,118.35,118.14,118.24,10189.0,118.18,118.35,118.14,118.24,10189.0
2021-09-13 11:25:00,118.22,118.25,117.88,118.0,23098.0,118.22,118.25,117.88,118.0,23098.0
2021-09-13 11:30:00,118.02,118.14,117.87,117.87,13156.0,118.02,118.14,117.87,117.87,13156.0
2021-09-13 11:35:00,117.87,118.36,117.85,118.36,13427.0,117.87,118.36,117.85,118.36,13427.0
2021-09-13 11:40:00,118.34,118.34,118.19,118.27,7146.0,118.34,118.34,118.19,118.27,7146.0
2021-09-13 11:45:00,118.33,118.48,118.25,118.3,5639.0,118.33,118.48,118.25,118.3,5639.0
2021-09-13 11:50:00,118.32,118.48,118.29,118.41,7712.0,118.32,118.48,118.29,118.41,7712.0
2021-09-13 11:55:00,118.43,118.47,118.28,118.33,10753.0,118.43,118.47,118.28,118.33,10753.0
2021-09-13 12:00:00,118.31,118.43,118.31,118.41,5855.0,118.31,118.43,118.31,118.41,5855.0
2021-09-13 12:05:00,118.42,118.49,118.36,118.38,7673.0,118.42,118.49,118.36,118.38,7673.0
2021-09-13 12:10:00,118.36,118.62,118.36,118.59,6897.0,118.36,118.62,118.36,118.59,6897.0
2021-09-13 12:15:00,118.61,118.81,118.61,118.75,8761.0,118.61,118.81,118.61,118.75,8761.0
2021-09-13 12:20:00,118.74,118.77,118.62,118.73,4025.0,118.74,118.77,118.62,118.73,4025.0
2021-09-13 12:25:00,118.73,118.8,118.71,118.74,3996.0,118.73,118.8,118.71,118.74,3996.0
2021-09-13 12:30:00,118.72,118.81,118.69,118.73,7084.0,118.72,118.81,118.69,118.73,7084.0
2021-09-13 12:35:00,118.72,118.73,118.61,118.63,5033.0,118.72,118.73,118.61,118.63,5033.0
2021-09-13 12:40:00,118.62,118.68,118.57,118.68,6370.0,118.62,118.68,118.57,118.68,6370.0
2021-09-13 12:45:00,118.68,118.9,118.68,118.85,6570.0,118.68,118.9,118.68,118.85,6570.0
2021-09-13 12:50:00,118.81,118.94,118.75,118.85,9876.0,118.81,118.94,118.75,118.85,9876.0
2021-09-13 12:55:00,118.84,118.97,118.84,118.94,10394.0,118.84,118.97,118.84,118.94,10394.0
2021-09-13 13:00:00,118.95,118.98,118.84,118.85,8999.0,118.95,118.98,118.84,118.85,8999.0
2021-09-13 13:05:00,118.85,119.04,118.85,118.96,5366.0,118.85,119.04,118.85,118.96,5366.0
2021-09-13 13:10:00,118.96,119.05,118.92,119.0,9443.0,118.96,119.05,118.92,119.0,9443.0
2021-09-13 13:15:00,118.97,119.15,118.96,119.15,6445.0,118.97,119.15,118.96,119.15,6445.0
2021-09-13 13:20:00,119.14,119.15,119.04,119.14,8700.0,119.14,119.15,119.04,119.14,8700.0
2021-09-13 13:25:00,119.12,119.25,119.09,119.19,9167.0,119.12,119.25,119.09,119.19,9167.0
2021-09-13 13:30:00,119.19,119.3,119.12,119.23,3645.0,119.19,119.3,119.12,119.23,3645.0
2021-09-13 13:35:00,119.21,119.23,119.08,119.08,3441.0,119.21,119.23,119.08,119.08,3441.0
2021-09-13 13:40:00,119.06,119.08,118.94,118.94,4984.0,119.06,119.08,118.94,118.94,4984.0
2021-09-13 13:45:00,118.91,119.02,118.88,118.98,4376.0,118.91,119.02,118.88,118.98,4376.0
2021-09-13 13:50:00,118.98,119.01,118.88,118.92,3802.0,118.98,119.01,118.88,118.92,3802.0
2021-09-13 13:55:00,118.9,118.92,118.85,118.9,3893.0,118.9,118.92,118.85,118.9,3893.0
2021-09-13 14:00:00,118.94,118.96,118.77,118.82,3798.0,118.94,118.96,118.77,118.82,3798.0
2021-09-13 14:05:00,118.82,118.84,118.74,118.76,4607.0,118.82,118.84,118.74,118.76,4607.0
2021-09-13 14:10:00,118.76,118.77,118.63,118.65,6634.0,118.76,118.77,118.63,118.65,6634.0
2021-09-13 14:15:00,118.64,118.74,118.59,118.72,7381.0,118.64,118.74,118.59,118.72,7381.0
2021-09-13 14:20:00,118.75,118.79,118.71,118.77,4017.0,118.75,118.79,118.71,118.77,4017.0
2021-09-13 14:25:00,118.76,118.85,118.72,118.76,8462.0,118.76,118.85,118.72,118.76,8462.0
2021-09-13 14:30:00,118.77,118.78,118.64,118.66,6094.0,118.77,118.78,118.64,118.66,6094.0
2021-09-13 14:35:00,118.63,118.63,118.55,118.61,4461.0,118.63,118.63,118.55,118.61,4461.0
2021-09-13 14:40:00,118.64,118.77,118.63,118.74,8138.0,118.64,118.77,118.63,118.74,8138.0
2021-09-13 14:45:00,118.71,118.81,118.67,118.8,4184.0,118.71,118.81,118.67,118.8,4184.0
2021-09-13 14:50:00,118.78,118.78,118.66,118.71,6235.0,118.78,118.78,118.66,118.71,6235.0
2021-09-13 14:55:00,118.71,118.8,118.71,118.76,5899.0,118.71,118.8,118.71,118.76,5899.0
2021-09-13 15:00:00,118.75,118.83,118.74,118.81,8414.0,118.75,118.83,118.74,118.81,8414.0
2021-09-13 15:05:00,118.8,119.01,118.78,118.94,9239.0,118.8,119.01,118.78,118.94,9239.0
2021-09-13 15:10:00,118.97,119.07,118.97,119.02,7061.0,118.97,119.07,118.97,119.02,7061.0
2021-09-13 15:15:00,119.0,119.07,118.97,119.06,7125.0,119.0,119.07,118.97,119.06,7125.0
2021-09-13 15:20:00,119.03,119.05,118.93,119.01,10299.0,119.03,119.05,118.93,119.01,10299.0
2021-09-13 15:25:00,119.01,119.09,118.95,119.08,5760.0,119.01,119.09,118.95,119.08,5760.0
2021-09-13 15:30:00,119.07,119.16,119.06,119.12,14707.0,119.07,119.16,119.06,119.12,14707.0
2021-09-13 15:35:00,119.12,119.14,119.05,119.09,14489.0,119.12,119.14,119.05,119.09,14489.0
2021-09-13 15:40:00,119.09,119.13,119.05,119.05,12355.0,119.09,119.13,119.05,119.05,12355.0
2021-09-13 15:45:00,119.05,119.15,118.99,119.07,49879.0,119.05,119.15,118.99,119.07,49879.0
2021-09-13 15:50:00,119.06,119.29,119.06,119.25,43362.0,119.06,119.29,119.06,119.25,43362.0
2021-09-13 15:55:00,119.3,119.38,119.21,119.35,90464.0,119.3,119.38,119.21,119.35,90464.0
2021-09-14 09:30:00,120.45,120.47,119.41,119.69,39519.0,120.45,120.47,119.41,119.69,39519.0
2021-09-14 09:35:00,119.72,120.26,119.72,120.18,8538.0,119.72,120.26,119.72,120.18,8538.0
2021-09-14 09:40:00,120.17,120.53,120.08,120.21,9803.0,120.17,120.53,120.08,120.21,9803.0
2021-09-14 09:45:00,120.19,120.19,119.78,119.84,6935.0,120.19,120.19,119.78,119.84,6935.0
2021-09-14 09:50:00,119.82,119.91,119.63,119.91,7891.0,119.82,119.91,119.63,119.91,7891.0
2021-09-14 09:55:00,119.9,120.03,119.78,119.91,13383.0,119.9,120.03,119.78,119.91,13383.0
2021-09-14 10:00:00,119.92,120.07,119.77,120.04,15744.0,119.92,120.07,119.77,120.04,15744.0
2021-09-14 10:05:00,120.08,120.21,120.02,120.18,6912.0,120.08,120.21,120.02,120.18,6912.0
2021-09-14 10:10:00,120.17,120.17,119.88,119.9,9575.0,120.17,120.17,119.88,119.9,9575.0
2021-09-14 10:15:00,119.79,119.82,119.67,119.67,2916.0,119.79,119.82,119.67,119.67,2916.0
2021-09-14 10:20:00,119.64,119.85,119.62,119.85,6256.0,119.64,119.85,119.62,119.85,6256.0
2021-09-14 10:25:00,119.77,120.03,119.6,120.03,11072.0,119.77,120.03,119.6,120.03,11072.0
2021-09-14 10:30:00,120.08,120.25,120.0,120.11,9433.0,120.08,120.25,120.0,120.11,9433.0
2021-09-14 10:35:00,120.2,120.25,119.99,119.99,3796.0,120.2,120.25,119.99,119.99,3796.0
2021-09-14 10:40:00,119.98,120.13,119.87,120.02,11560.0,119.98,120.13,119.87,120.02,11560.0
2021-09-14 10:45:00,120.02,120.14,119.89,119.89,6865.0,120.02,120.14,119.89,119.89,6865.0
2021-09-14 10:50:00,119.83,119.94,119.82,119.84,3206.0,119.83,119.94,119.82,119.84,3206.0
2021-09-14 10:55:00,119.85,120.35,119.84,120.32,7306.0,119.85,120.35,119.84,120.32,7306.0
2021-09-14 11:00:00,120.33,120.47,120.29,120.44,8273.0,120.33,120.47,120.29,120.44,8273.0
2021-09-14 11:05:00,120.47,120.72,120.42,120.68,17976.0,120.47,120.72,120.42,120.68,17976.0
2021-09-14 11:10:00,120.66,120.76,120.52,120.53,11252.0,120.66,120.76,120.52,120.53,11252.0
2021-09-14 11:15:00,120.52,120.56,120.46,120.5,8347.0,120.52,120.56,120.46,120.5,8347.0
2021-09-14 11:20:00,120.51,120.76,120.48,120.76,5030.0,120.51,120.76,120.48,120.76,5030.0
2021-09-14 11:25:00,120.71,120.73,120.59,120.65,7333.0,120.71,120.73,120.59,120.65,7333.0
2021-09-14 11:30:00,120.62,120.67,120.54,120.6,8932.0,120.62,120.67,120.54,120.6,8932.0
2021-09-14 11:35:00,120.62,120.85,120.62,120.76,5194.0,120.62,120.85,120.62,120.76,5194.0
2021-09-14 11:40:00,120.77,120.79,120.7,120.79,1557.0,120.77,120.79,120.7,120.79,1557.0
2021-09-14 11:45:00,120.8,120.91,120.72,120.91,6480.0,120.8,120.91,120.72,120.91,6480.0
2021-09-14 11:50:00,120.91,120.96,120.79,120.82,11029.0,120.91,120.96,120.79,120.82,11029.0
2021-09-14 11:55:00,120.85,120.92,120.83,120.87,5643.0,120.85,120.92,120.83,120.87,5643.0
2021-09-14 12:00:00,120.88,120.98,120.85,120.91,4402.0,120.88,120.98,120.85,120.91,4402.0
2021-09-14 12:05:00,120.89,120.96,120.85,120.87,3496.0,120.89,120.96,120.85,120.87,3496.0
2021-09-14 12:10:00,120.86,120.9,120.8,120.9,8056.0,120.86,120.9,120.8,120.9,8056.0
2021-09-14 12:15:00,120.88,121.07,120.81,121.07,13209.0,120.88,121.07,120.81,121.07,13209.0
2021-09-14 12:20:00,121.07,121.09,120.98,121.09,7388.0,121.07,121.09,120.98,121.09,7388.0
2021-09-14 12:25:00,121.07,121.18,121.06,121.13,8289.0,121.07,121.18,121.06,121.13,8289.0
2021-09-14 12:30:00,121.12,121.15,121.04,121.09,7647.0,121.12,121.15,121.04,121.09,7647.0
2021-09-14 12:35:00,121.14,121.18,121.07,121.08,8753.0,121.14,121.18,121.07,121.08,8753.0
2021-09-14 12:40:00,121.07,121.09,120.88,120.9,11628.0,121.07,121.09,120.88,120.9,11628.0
2021-09-14 12:45:00,120.88,120.88,120.79,120.84,3129.0,120.88,120.88,120.79,120.84,3129.0
2021-09-14 12:50:00,120.82,121.01,120.81,121.01,2684.0,120.82,121.01,120.81,121.01,2684.0
2021-09-14 12:55:00,120.99,121.01,120.92,120.96,5597.0,120.99,121.01,120.92,120.96,5597.0
2021-09-14 13:00:00,120.96,121.09,120.96,120.98,5215.0,120.96,121.09,120.96,120.98,5215.0
2021-09-14 13:05:00,120.98,120.99,120.8,120.84,4915.0,120.98,120.99,120.8,120.84,4915.0
2021-09-14 13:10:00,120.8,120.85,120.73,120.83,6880.0,120.8,120.85,120.73,120.83,6880.0
2021-09-14 13:15:00,120.86,120.89,120.81,120.83,3098.0,120.86,120.89,120.81,120.83,3098.0
2021-09-14 13:20:00,120.86,120.9,120.78,120.81,6086.0,120.86,120.9,120.78,120.81,6086.0
2021-09-14 13:25:00,120.83,120.86,120.79,120.86,1964.0,120.83,120.86,120.79,120.86,1964.0
2021-09-14 13:30:00,120.83,120.83,120.69,120.72,6840.0,120.83,120.83,120.69,120.72,6840.0
2021-09-14 13:35:00,120.66,120.88,120.66,120.83,3203.0,120.66,120.88,120.66,120.83,3203.0
2021-09-14 13:40:00,120.84,120.93,120.78,120.93,6183.0,120.84,120.93,120.78,120.93,6183.0
2021-09-14 13:45:00,120.94,121.12,120.93,121.09,2787.0,120.94,121.12,120.93,121.09,2787.0
2021-09-14 13:50:00,121.08,121.14,121.07,121.14,5267.0,121.08,121.14,121.07,121.14,5267.0
2021-09-14 13:55:00,121.15,121.23,121.15,121.21,4498.0,121.15,121.23,121.15,121.21,4498.0
2021-09-14 14:00:00,121.2,121.32,121.19,121.26,6689.0,121.2,121.32,121.19,121.26,6689.0
2021-09-14 14:05:00,121.26,121.32,121.22,121.22,7492.0,121.26,121.32,121.22,121.22,7492.0
2021-09-14 14:10:00,121.22,121.31,121.21,121.24,5951.0,121.22,121.31,121.21,121.24,5951.0
2021-09-14 14:15:00,121.23,121.34,121.2,121.31,15073.0,121.23,121.34,121.2,121.31,15073.0
2021-09-14 14:20:00,121.3,121.31,121.12,121.27,21930.0,121.3,121.31,121.12,121.27,21930.0
2021-09-14 14:25:00,121.28,121.32,121.11,121.2,14696.0,121.28,121.32,121.11,121.2,14696.0
2021-09-14 14:30:00,121.2,121.27,121.14,121.15,8274.0,121.2,121.27,121.14,121.15,8274.0
2021-09-14 14:35:00,121.15,121.18,121.1,121.17,3144.0,121.15,121.18,121.1,121.17,3144.0
2021-09-14 14:40:00,121.17,121.17,121.06,121.08,7183.0,121.17,121.17,121.06,121.08,7183.0
2021-09-14 14:45:00,121.05,121.12,121.02,121.05,3372.0,121.05,121.12,121.02,121.05,3372.0
2021-09-14 14:50:00,121.03,121.09,121.02,121.09,3340.0,121.03,121.09,121.02,121.09,3340.0
2021-09-14 14:55:00,121.12,121.27,121.08,121.23,4131.0,121.12,121.27,121.08,121.23,4131.0
2021-09-14 15:00:00,121.18,121.18,121.06,121.06,2990.0,121.18,121.18,121.06,121.06,2990.0
2021-09-14 15:05:00,121.07,121.22,121.07,121.19,4194.0,121.07,121.22,121.07,121.19,4194.0
2021-09-14 15:10:00,121.17,121.24,121.16,121.18,4183.0,121.17,121.24,121.16,121.18,4183.0
2021-09-14 15:15:00,121.19,121.26,121.12,121.16,9451.0,121.19,121.26,121.12,121.16,9451.0
2021-09-14 15:20:00,121.16,121.2,121.11,121.13,10809.0,121.16,121.2,121.11,121.13,10809.0
2021-09-14 15:25:00,121.12,121.31,121.11,121.25,13497.0,121.12,121.31,121.11,121.25,13497.0
2021-09-14 15:30:00,121.24,121.28,121.17,121.26,14166.0,121.24,121.28,121.17,121.26,14166.0
2021-09-14 15:35:00,121.26,121.26,121.06,121.14,20119.0,121.26,121.26,121.06,121.14,20119.0
2021-09-14 15:40:00,121.12,121.23,121.07,121.14,18985.0,121.12,121.23,121.07,121.14,18985.0
2021-09-14 15:45:00,121.14,121.25,120.96,121.04,18907.0,121.14,121.25,120.96,121.04,18907.0
2021-09-14 15:50:00,121.03,121.12,120.86,121.09,35857.0,121.03,121.12,120.86,121.09,35857.0
2021-09-14 15:55:00,121.11,121.15,120.88,120.95,100791.0,121.11,121.15,120.88,120.95,100791.0
2021-09-15 09:30:00,120.63,121.05,120.33,120.33,27453.0,120.63,121.05,120.33,120.33,27453.0
2021-09-15 09:35:00,120.41,120.45,119.93,120.0,9828.0,120.41,120.45,119.93,120.0,9828.0
2021-09-15 09:40:00,120.17,120.63,119.94,120.53,11088.0,120.17,120.63,119.94,120.53,11088.0
2021-09-15 09:45:00,120.57,120.63,120.27,120.33,6298.0,120.57,120.63,120.27,120.33,6298.0
2021-09-15 09:50:00,120.37,120.37,120.02,120.26,11888.0,120.37,120.37,120.02,120.26,11888.0
2021-09-15 09:55:00,120.26,120.62,120.22,120.62,6908.0,120.26,120.62,120.22,120.62,6908.0
2021-09-15 10:00:00,120.67,120.87,120.52,120.76,7926.0,120.67,120.87,120.52,120.76,7926.0
2021-09-15 10:05:00,120.75,120.86,120.74,120.77,7596.0,120.75,120.86,120.74,120.77,7596.0
2021-09-15 10:10:00,120.74,120.83,120.68,120.83,4978.0,120.74,120.83,120.68,120.83,4978.0
2021-09-15 10:15:00,120.82,121.07,120.68,121.07,6422.0,120.82,121.07,120.68,121.07,6422.0
2021-09-15 10:20:00,121.08,121.21,121.04,121.06,5592.0,121.08,121.21,121.04,121.06,5592.0
2021-09-15 10:25:00,121.05,121.1,120.98,120.99,11787.0,121.05,121.1,120.98,120.99,11787.0
2021-09-15 10:30:00,120.96,121.13,120.96,121.13,13412.0,120.96,121.13,120.96,121.13,13412.0
2021-09-15 10:35:00,121.13,121.32,121.13,121.2,5459.0,121.13,121.32,121.13,121.2,5459.0
2021-09-15 10:40:00,121.23,121.49,121.15,121.47,21926.0,121.23,121.49,121.15,121.47,21926.0
2021-09-15 10:45:00,121.48,121.61,121.44,121.61,11307.0,121.48,121.61,121.44,121.61,11307.0
2021-09-15 10:50:00,121.6,121.6,121.47,121.48,5673.0,121.6,121.6,121.47,121.48,5673.0
2021-09-15 10:55:00,121.46,121.58,121.46,121.47,10737.0,121.46,121.58,121.46,121.47,10737.0
2021-09-15 11:00:00,121.49,121.67,121.48,121.62,9563.0,121.49,121.67,121.48,121.62,9563.0
2021-09-15 11:05:00,121.57,121.59,121.32,121.32,10158.0,121.57,121.59,121.32,121.32,10158.0
2021-09-15 11:10:00,121.34,121.34,121.17,121.25,5913.0,121.34,121.34,121.17,121.25,5913.0
2021-09-15 11:15:00,121.28,121.34,121.18,121.31,16530.0,121.28,121.34,121.18,121.31,16530.0
2021-09-15 11:20:00,121.32,121.55,121.31,121.53,17097.0,121.32,121.55,121.31,121.53,17097.0
2021-09-15 11:25:00,121.53,121.53,121.03,121.06,17188.0,121.53,121.53,121.03,121.06,17188.0
2021-09-15 11:30:00,121.03,121.03,120.9,120.9,4355.0,121.03,121.03,120.9,120.9,4355.0
2021-09-15 11:35:00,120.87,120.97,120.86,120.89,15741.0,120.87,120.97,120.86,120.89,15741.0
2021-09-15 11:40:00,120.92,121.12,120.88,121.03,14761.0,120.92,121.12,120.88,121.03,14761.0
2021-09-15 11:45:00,121.01,121.06,120.9,121.06,8868.0,121.01,121.06,120.9,121.06,8868.0
2021-09-15 11:50:00,121.03,121.21,121.03,121.13,5324.0,121.03,121.21,121.03,121.13,5324.0
2021-09-15 11:55:00,121.13,121.18,121.07,121.14,14969.0,121.13,121.18,121.07,121.14,14969.0
2021-09-15 12:00:00,121.12,121.13,121.05,121.12,4018.0,121.12,121.13,121.05,121.12,4018.0
2021-09-15 12:05:00,121.15,121.27,121.12,121.23,2680.0,121.15,121.27,121.12,121.23,2680.0
2021-09-15 12:10:00,121.21,121.44,121.2,121.37,3260.0,121.21,121.44,121.2,121.37,3260.0
2021-09-15 12:15:00,121.37,121.43,121.29,121.35,7503.0,121.37,121.43,121.29,121.35,7503.0
2021-09-15 12:20:00,121.34,121.46,121.32,121.46,1948.0,121.34,121.46,121.32,121.46,1948.0
2021-09-15 12:25:00,121.52,121.55,121.47,121.55,4768.0,121.52,121.55,121.47,121.55,4768.0
2021-09-15 12:30:00,121.56,121.57,121.46,121.5,5850.0,121.56,121.57,121.46,121.5,5850.0
2021-09-15 12:35:00,121.49,121.53,121.44,121.49,6720.0,121.49,121.53,121.44,121.49,6720.0
2021-09-15 12:40:00,121.5,121.87,121.47,121.81,14290.0,121.5,121.87,121.47,121.81,14290.0
2021-09-15 12:45:00,121.78,121.79,121.66,121.71,6952.0,121.78,121.79,121.66,121.71,6952.0
2021-09-15 12:50:00,121.72,121.74,121.63,121.66,6666.0,121.72,121.74,121.63,121.66,6666.0
2021-09-15 12:55:00,121.68,121.75,121.68,121.75,3872.0,121.68,121.75,121.68,121.75,3872.0
2021-09-15 13:00:00,121.73,121.86,121.72,121.82,3329.0,121.73,121.86,121.72,121.82,3329.0
2021-09-15 13:05:00,121.85,121.89,121.77,121.82,5406.0,121.85,121.89,121.77,121.82,5406.0
2021-09-15 13:10:00,121.83,121.89,121.8,121.87,2900.0,121.83,121.89,121.8,121.87,2900.0
2021-09-15 13:15:00,121.87,121.87,121.7,121.84,10497.0,121.87,121.87,121.7,121.84,10497.0
2021-09-15 13:20:00,121.86,121.86,121.67,121.76,6047.0,121.86,121.86,121.67,121.76,6047.0
2021-09-15 13:25:00,121.75,121.76,121.41,121.5,25819.0,121.75,121.76,121.41,121.5,25819.0
2021-09-15 13:30:00,121.53,121.68,121.52,121.68,10650.0,121.53,121.68,121.52,121.68,10650.0
2021-09-15 13:35:00,121.66,121.68,121.59,121.59,4430.0,121.66,121.68,121.59,121.59,4430.0
2021-09-15 13:40:00,121.57,121.61,121.52,121.53,6074.0,121.57,121.61,121.52,121.53,6074.0
2021-09-15 13:45:00,121.52,121.67,121.52,121.63,9623.0,121.52,121.67,121.52,121.63,9623.0
2021-09-15 13:50:00,121.65,121.66,121.58,121.62,7290.0,121.65,121.66,121.58,121.62,7290.0
2021-09-15 13:55:00,121.61,121.62,121.51,121.52,6513.0,121.61,121.62,121.51,121.52,6513.0
2021-09-15 14:00:00,121.53,121.59,121.45,121.49,7640.0,121.53,121.59,121.45,121.49,7640.0
2021-09-15 14:05:00,121.51,121.62,121.49,121.58,6195.0,121.51,121.62,121.49,121.58,6195.0
2021-09-15 14:10:00,121.56,121.57,121.44,121.46,4312.0,121.56,121.57,121.44,121.46,4312.0
2021-09-15 14:15:00,121.43,121.45,121.35,121.35,5324.0,121.43,121.45,121.35,121.35,5324.0
2021-09-15 14:20:00,121.36,121.36,121.32,121.34,5955.0,121.36,121.36,121.32,121.34,5955.0
2021-09-15 14:25:00,121.35,121.39,121.27,121.29,6467.0,121.35,121.39,121.27,121.29,6467.0
2021-09-15 14:30:00,121.32,121.44,121.32,121.4,5821.0,121.32,121.44,121.32,121.4,5821.0
2021-09-15 14:35:00,121.41,121.48,121.33,121.34,13385.0,121.41,121.48,121.33,121.34,13385.0
2021-09-15 14:40:00,121.32,121.41,121.28,121.28,7037.0,121.32,121.41,121.28,121.28,7037.0
2021-09-15 14:45:00,121.27,121.32,121.25,121.26,3961.0,121.27,121.32,121.25,121.26,3961.0
2021-09-15 14:50:00,121.27,121.27,121.12,121.17,6074.0,121.27,121.27,121.12,121.17,6074.0
2021-09-15 14:55:00,121.17,121.18,121.11,121.14,9072.0,121.17,121.18,121.11,121.14,9072.0
2021-09-15 15:00:00,121.18,121.27,121.13,121.17,9818.0,121.18,121.27,121.13,121.17,9818.0
2021-09-15 15:05:00,121.16,121.16,121.08,121.15,12913.0,121.16,121.16,121.08,121.15,12913.0
2021-09-15 15:10:00,121.15,121.15,121.08,121.13,5081.0,121.15,121.15,121.08,121.13,5081.0
2021-09-15 15:15:00,121.08,121.24,121.06,121.22,8380.0,121.08,121.24,121.06,121.22,8380.0
2021-09-15 15:20:00,121.23,121.23,121.08,121.13,8769.0,121.23,121.23,121.08,121.13,8769.0
2021-09-15 15:25:00,121.14,121.21,121.11,121.21,7197.0,121.14,121.21,121.11,121.21,7197.0
2021-09-15 15:30:00,121.21,121.22,121.1,121.17,9467.0,121.21,121.22,121.1,121.17,9467.0
2021-09-15 15:35:00,121.16,121.27,121.15,121.19,21580.0,121.16,121.27,121.15,121.19,21580.0
2021-09-15 15:40:00,121.18,121.2,121.02,121.09,17464.0,121.18,121.2,121.02,121.09,17464.0
2021-09-15 15:45:00,121.09,121.17,121.04,121.07,16196.0,121.09,121.17,121.04,121.07,16196.0
2021-09-15 15:50:00,121.04,121.12,120.98,121.0,31567.0,121.04,121.12,120.98,121.0,31567.0
2021-09-15 15:55:00,120.99,121.06,120.94,121.05,84576.0,120.99,121.06,120.94,121.05,84576.0
2021-09-16 09:30:00,121.48,121.6,120.59,121.26,37914.0,121.48,121.6,120.59,121.26,37914.0
2021-09-16 09:35:00,121.18,121.18,120.96,121.07,9896.0,121.18,121.18,120.96,121.07,9896.0
2021-09-16 09:40:00,121.0,121.03,120.75,120.98,35865.0,121.0,121.03,120.75,120.98,35865.0
2021-09-16 09:45:00,121.0,121.04,120.61,120.85,10866.0,121.0,121.04,120.61,120.85,10866.0
2021-09-16 09:50:00,120.75,120.85,120.57,120.62,6493.0,120.75,120.85,120.57,120.62,6493.0
2021-09-16 09:55:00,120.59,120.62,120.22,120.36,11052.0,120.59,120.62,120.22,120.36,11052.0
2021-09-16 10:00:00,120.29,120.29,119.82,119.86,17668.0,120.29,120.29,119.82,119.86,17668.0
2021-09-16 10:05:00,119.93,120.18,119.86,120.08,12742.0,119.93,120.18,119.86,120.08,12742.0
2021-09-16 10:10:00,120.06,120.06,119.52,119.59,11359.0,120.06,120.06,119.52,119.59,11359.0
2021-09-16 10:15:00,119.55,119.82,119.52,119.7,17194.0,119.55,119.82,119.52,119.7,17194.0
2021-09-16 10:20:00,119.67,119.94,119.57,119.87,6989.0,119.67,119.94,119.57,119.87,6989.0
2021-09-16 10:25:00,119.86,120.02,119.78,119.97,9008.0,119.86,120.02,119.78,119.97,9008.0
2021-09-16 10:30:00,119.97,119.98,119.75,119.9,7326.0,119.97,119.98,119.75,119.9,7326.0
2021-09-16 10:35:00,119.92,120.23,119.92,120.16,13136.0,119.92,120.23,119.92,120.16,13136.0
2021-09-16 10:40:00,120.13,120.14,119.92,120.1,17158.0,120.13,120.14,119.92,120.1,17158.0
2021-09-16 10:45:00,120.1,120.22,120.08,120.15,7555.0,120.1,120.22,120.08,120.15,7555.0
2021-09-16 10:50:00,120.13,120.13,119.97,119.97,8821.0,120.13,120.13,119.97,119.97,8821.0
2021-09-16 10:55:00,119.94,120.0,119.86,119.99,5697.0,119.94,120.0,119.86,119.99,5697.0
2021-09-16 11:00:00,120.01,120.02,119.89,119.89,8528.0,120.01,120.02,119.89,119.89,8528.0
2021-09-16 11:05:00,119.88,120.03,119.88,120.0,10930.0,119.88,120.03,119.88,120.0,10930.0
2021-09-16 11:10:00,119.98,120.02,119.83,119.84,9623.0,119.98,120.02,119.83,119.84,9623.0
2021-09-16 11:15:00,119.81,119.81,119.65,119.66,10296.0,119.81,119.81,119.65,119.66,10296.0
2021-09-16 11:20:00,119.65,119.92,119.65,119.89,9345.0,119.65,119.92,119.65,119.89,9345.0
2021-09-16 11:25:00,119.91,119.97,119.76,119.83,13318.0,119.91,119.97,119.76,119.83,13318.0
2021-09-16 11:30:00,119.83,119.86,119.77,119.82,7061.0,119.83,119.86,119.77,119.82,7061.0
2021-09-16 11:35:00,119.82,120.04,119.82,120.04,5468.0,119.82,120.04,119.82,120.04,5468.0
2021-09-16 11:40:00,120.05,120.11,119.8,119.92,15049.0,120.05,120.11,119.8,119.92,15049.0
2021-09-16 11:45:00,119.93,119.93,119.77,119.77,7132.0,119.93,119.93,119.77,119.77,7132.0
2021-09-16 11:50:00,119.78,119.79,119.66,119.77,10092.0,119.78,119.79,119.66,119.77,10092.0
2021-09-16 11:55:00,119.74,119.74,119.57,119.66,10703.0,119.74,119.74,119.57,119.66,10703.0
2021-09-16 12:00:00,119.63,119.71,119.59,119.69,13607.0,119.63,119.71,119.59,119.69,13607.0
2021-09-16 12:05:00,119.71,119.9,119.71,119.81,7084.0,119.71,119.9,119.71,119.81,7084.0
2021-09-16 12:10:00,119.77,119.95,119.7,119.86,5719.0,119.77,119.95,119.7,119.86,5719.0
2021-09-16 12:15:00,119.87,120.02,119.87,120.0,6139.0,119.87,120.02,119.87,120.0,6139.0
2021-09-16 12:20:00,120.0,120.02,119.94,119.98,7606.0,120.0,120.02,119.94,119.98,7606.0
2021-09-16 12:25:00,119.99,120.06,119.94,119.97,8129.0,119.99,120.06,119.94,119.97,8129.0
2021-09-16 12:30:00,119.99,120.05,119.97,119.98,5506.0,119.99,120.05,119.97,119.98,5506.0
2021-09-16 12:35:00,119.96,120.05,119.95,120.02,10438.0,119.96,120.05,119.95,120.02,10438.0
2021-09-16 12:40:00,120.04,120.09,120.01,120.07,6573.0,120.04,120.09,120.01,120.07,6573.0
2021-09-16 12:45:00,120.06,120.2,120.04,120.16,5194.0,120.06,120.2,120.04,120.16,5194.0
2021-09-16 12:50:00,120.15,120.16,120.07,120.07,6867.0,120.15,120.16,120.07,120.07,6867.0
2021-09-16 12:55:00,120.08,120.21,120.07,120.21,5467.0,120.08,120.21,120.07,120.21,5467.0
2021-09-16 13:00:00,120.23,120.23,120.15,120.18,4001.0,120.23,120.23,120.15,120.18,4001.0
2021-09-16 13:05:00,120.17,120.2,120.13,120.14,4103.0,120.17,120.2,120.13,120.14,4103.0
2021-09-16 13:10:00,120.13,120.23,120.13,120.23,5836.0,120.13,120.23,120.13,120.23,5836.0
2021-09-16 13:15:00,120.21,120.23,120.16,120.17,4729.0,120.21,120.23,120.16,120.17,4729.0
2021-09-16 13:20:00,120.18,120.28,120.12,120.28,7603.0,120.18,120.28,120.12,120.28,7603.0
2021-09-16 13:25:00,120.29,120.33,120.23,120.29,8887.0,120.29,120.33,120.23,120.29,8887.0
2021-09-16 13:30:00,120.32,120.32,120.15,120.18,5924.0,120.32,120.32,120.15,120.18,5924.0
2021-09-16 13:35:00,120.19,120.19,120.05,120.12,9886.0,120.19,120.19,120.05,120.12,9886.0
2021-09-16 13:40:00,120.12,120.16,120.1,120.1,6255.0,120.12,120.16,120.1,120.1,6255.0
2021-09-16 13:45:00,120.11,120.23,120.09,120.2,7525.0,120.11,120.23,120.09,120.2,7525.0
2021-09-16 13:50:00,120.21,120.31,120.18,120.31,6731.0,120.21,120.31,120.18,120.31,6731.0
2021-09-16 13:55:00,120.33,120.42,120.32,120.41,6215.0,120.33,120.42,120.32,120.41,6215.0
2021-09-16 14:00:00,120.42,120.46,120.33,120.33,5812.0,120.42,120.46,120.33,120.33,5812.0
2021-09-16 14:05:00,120.32,120.35,120.16,120.29,21897.0,120.32,120.35,120.16,120.29,21897.0
2021-09-16 14:10:00,120.3,120.44,120.3,120.37,8046.0,120.3,120.44,120.3,120.37,8046.0
2021-09-16 14:15:00,120.39,120.4,120.22,120.29,13169.0,120.39,120.4,120.22,120.29,13169.0
2021-09-16 14:20:00,120.28,120.35,120.28,120.31,6009.0,120.28,120.35,120.28,120.31,6009.0
2021-09-16 14:25:00,120.32,120.35,120.26,120.32,5450.0,120.32,120.35,120.26,120.32,5450.0
2021-09-16 14:30:00,120.33,120.34,120.24,120.24,8079.0,120.33,120.34,120.24,120.24,8079.0
2021-09-16 14:35:00,120.25,120.28,120.08,120.08,11881.0,120.25,120.28,120.08,120.08,11881.0
2021-09-16 14:40:00,120.11,120.22,120.11,120.18,9261.0,120.11,120.22,120.11,120.18,9261.0
2021-09-16 14:45:00,120.22,120.25,120.17,120.19,7487.0,120.22,120.25,120.17,120.19,7487.0
2021-09-16 14:50:00,120.2,120.33,120.14,120.29,12962.0,120.2,120.33,120.14,120.29,12962.0
2021-09-16 14:55:00,120.31,120.38,120.29,120.37,11707.0,120.31,120.38,120.29,120.37,11707.0
2021-09-16 15:00:00,120.39,120.46,120.34,120.46,10678.0,120.39,120.46,120.34,120.46,10678.0
2021-09-16 15:05:00,120.48,120.53,120.43,120.44,19184.0,120.48,120.53,120.43,120.44,19184.0
2021-09-16 15:10:00,120.46,120.53,120.44,120.51,14363.0,120.46,120.53,120.44,120.51,14363.0
2021-09-16 15:15:00,120.5,120.52,120.34,120.36,14347.0,120.5,120.52,120.34,120.36,14347.0
2021-09-16 15:20:00,120.36,120.42,120.3,120.37,18603.0,120.36,120.42,120.3,120.37,18603.0
2021-09-16 15:25:00,120.37,120.41,120.27,120.28,12496.0,120.37,120.41,120.27,120.28,12496.0
2021-09-16 15:30:00,120.29,120.41,120.29,120.36,20903.0,120.29,120.41,120.29,120.36,20903.0
2021-09-16 15:35:00,120.36,120.66,120.35,120.62,17580.0,120.36,120.66,120.35,120.62,17580.0
2021-09-16 15:40:00,120.62,120.68,120.59,120.64,20988.0,120.62,120.68,120.59,120.64,20988.0
2021-09-16 15:45:00,120.64,120.65,120.55,120.58,25670.0,120.64,120.65,120.55,120.58,25670.0
2021-09-16 15:50:00,120.59,120.71,120.5,120.6,47306.0,120.59,120.71,120.5,120.6,47306.0
2021-09-16 15:55:00,120.59,120.77,120.59,120.7,56000.0,120.59,120.77,120.59,120.7,56000.0
2021-09-17 09:30:00,116.85,118.99,116.85,118.47,607094.0,116.85,118.99,116.85,118.47,607094.0
2021-09-17 09:35:00,118.47,118.95,118.25,118.56,46842.0,118.47,118.95,118.25,118.56,46842.0
2021-09-17 09:40:00,118.58,119.48,118.36,119.38,23651.0,118.58,119.48,118.36,119.38,23651.0
2021-09-17 09:45:00,119.44,119.44,118.9,118.98,11606.0,119.44,119.44,118.9,118.98,11606.0
2021-09-17 09:50:00,118.93,118.93,118.24,118.61,17827.0,118.93,118.93,118.24,118.61,17827.0
2021-09-17 09:55:00,118.67,118.88,118.66,118.84,10443.0,118.67,118.88,118.66,118.84,10443.0
2021-09-17 10:00:00,118.82,118.94,118.73,118.84,10558.0,118.82,118.94,118.73,118.84,10558.0
2021-09-17 10:05:00,118.86,119.1,118.78,119.1,8975.0,118.86,119.1,118.78,119.1,8975.0
2021-09-17 10:10:00,118.97,118.97,118.46,118.64,13792.0,118.97,118.97,118.46,118.64,13792.0
2021-09-17 10:15:00,118.59,118.68,118.48,118.61,10727.0,118.59,118.68,118.48,118.61,10727.0
2021-09-17 10:20:00,118.64,118.75,118.57,118.66,11688.0,118.64,118.75,118.57,118.66,11688.0
2021-09-17 10:25:00,118.59,119.08,118.56,119.03,13303.0,118.59,119.08,118.56,119.03,13303.0
2021-09-17 10:30:00,119.0,119.0,118.88,118.92,8658.0,119.0,119.0,118.88,118.92,8658.0
2021-09-17 10:35:00,118.87,119.06,118.71,118.89,17293.0,118.87,119.06,118.71,118.89,17293.0
2021-09-17 10:40:00,118.85,118.93,118.66,118.8,14018.0,118.85,118.93,118.66,118.8,14018.0
2021-09-17 10:45:00,118.8,118.95,118.69,118.94,10968.0,118.8,118.95,118.69,118.94,10968.0
2021-09-17 10:50:00,118.91,119.02,118.81,118.98,12359.0,118.91,119.02,118.81,118.98,12359.0
2021-09-17 10:55:00,118.98,119.0,118.84,118.96,10458.0,118.98,119.0,118.84,118.96,10458.0
2021-09-17 11:00:00,118.94,119.07,118.88,118.97,11462.0,118.94,119.07,118.88,118.97,11462.0
2021-09-17 11:05:00,118.95,118.98,118.78,118.83,5632.0,118.95,118.98,118.78,118.83,5632.0
2021-09-17 11:10:00,118.81,119.02,118.7,119.02,8536.0,118.81,119.02,118.7,119.02,8536.0
2021-09-17 11:15:00,119.04,119.04,118.91,118.94,11721.0,119.04,119.04,118.91,118.94,11721.0
2021-09-17 11:20:00,118.97,119.22,118.96,119.19,9680.0,118.97,119.22,118.96,119.19,9680.0
2021-09-17 11:25:00,119.18,119.18,118.97,118.97,8702.0,119.18,119.18,118.97,118.97,8702.0
2021-09-17 11:30:00,118.99,119.0,118.82,118.97,9145.0,118.99,119.0,118.82,118.97,9145.0
2021-09-17 11:35:00,118.94,119.08,118.82,118.91,9674.0,118.94,119.08,118.82,118.91,9674.0
2021-09-17 11:40:00,118.93,119.05,118.93,119.04,12172.0,118.93,119.05,118.93,119.04,12172.0
2021-09-17 11:45:00,119.07,119.25,119.06,119.2,6185.0,119.07,119.25,119.06,119.2,6185.0
2021-09-17 11:50:00,119.23,119.24,119.06,119.1,10450.0,119.23,119.24,119.06,119.1,10450.0
2021-09-17 11:55:00,119.14,119.34,119.11,119.28,10639.0,119.14,119.34,119.11,119.28,10639.0
2021-09-17 12:00:00,119.32,119.38,119.25,119.37,9234.0,119.32,119.38,119.25,119.37,9234.0
2021-09-17 12:05:00,119.37,119.42,119.35,119.4,3930.0,119.37,119.42,119.35,119.4,3930.0
2021-09-17 12:10:00,119.46,119.48,119.37,119.37,4376.0,119.46,119.48,119.37,119.37,4376.0
2021-09-17 12:15:00,119.35,119.39,119.31,119.35,5102.0,119.35,119.39,119.31,119.35,5102.0
2021-09-17 12:20:00,119.32,119.44,119.3,119.43,5484.0,119.32,119.44,119.3,119.43,5484.0
2021-09-17 12:25:00,119.46,119.46,119.34,119.36,6278.0,119.46,119.46,119.34,119.36,6278.0
2021-09-17 12:30:00,119.38,119.45,119.34,119.44,7751.0,119.38,119.45,119.34,119.44,7751.0
2021-09-17 12:35:00,119.46,119.53,119.44,119.48,8144.0,119.46,119.53,119.44,119.48,8144.0
2021-09-17 12:40:00,119.52,119.54,119.42,119.47,4649.0,119.52,119.54,119.42,119.47,4649.0
2021-09-17 12:45:00,119.48,119.59,119.47,119.54,6569.0,119.48,119.59,119.47,119.54,6569.0
2021-09-17 12:50:00,119.55,119.58,119.5,119.52,6610.0,119.55,119.58,119.5,119.52,6610.0
2021-09-17 12:55:00,119.54,119.67,119.48,119.6,6445.0,119.54,119.67,119.48,119.6,6445.0
2021-09-17 13:00:00,119.62,119.64,119.54,119.54,6214.0,119.62,119.64,119.54,119.54,6214.0
2021-09-17 13:05:00,119.54,119.59,119.48,119.53,9193.0,119.54,119.59,119.48,119.53,9193.0
2021-09-17 13:10:00,119.55,119.61,119.4,119.44,6378.0,119.55,119.61,119.4,119.44,6378.0
2021-09-17 13:15:00,119.42,119.46,119.35,119.38,6503.0,119.42,119.46,119.35,119.38,6503.0
2021-09-17 13:20:00,119.38,119.43,119.33,119.34,5869.0,119.38,119.43,119.33,119.34,5869.0
2021-09-17 13:25:00,119.34,119.43,119.32,119.4,2710.0,119.34,119.43,119.32,119.4,2710.0
2021-09-17 13:30:00,119.4,119.4,119.28,119.28,4595.0,119.4,119.4,119.28,119.28,4595.0
2021-09-17 13:35:00,119.33,119.41,119.26,119.37,5442.0,119.33,119.41,119.26,119.37,5442.0
2021-09-17 13:40:00,119.34,119.45,119.33,119.45,5668.0,119.34,119.45,119.33,119.45,5668.0
2021-09-17 13:45:00,119.42,119.42,119.3,119.3,7302.0,119.42,119.42,119.3,119.3,7302.0
2021-09-17 13:50:00,119.34,119.34,119.18,119.26,4622.0,119.34,119.34,119.18,119.26,4622.0
2021-09-17 13:55:00,119.27,119.34,119.23,119.26,8643.0,119.27,119.34,119.23,119.26,8643.0
2021-09-17 14:00:00,119.29,119.32,119.2,119.25,6633.0,119.29,119.32,119.2,119.25,6633.0
2021-09-17 14:05:00,119.26,119.37,119.26,119.36,7535.0,119.26,119.37,119.26,119.36,7535.0
2021-09-17 14:10:00,119.37,119.39,119.2,119.21,6750.0,119.37,119.39,119.2,119.21,6750.0
2021-09-17 14:15:00,119.23,119.28,119.14,119.18,8037.0,119.23,119.28,119.14,119.18,8037.0
2021-09-17 14:20:00,119.19,119.35,119.16,119.3,9002.0,119.19,119.35,119.16,119.3,9002.0
2021-09-17 14:25:00,119.32,119.35,119.23,119.27,3983.0,119.32,119.35,119.23,119.27,3983.0
2021-09-17 14:30:00,119.18,119.2,119.13,119.19,5791.0,119.18,119.2,119.13,119.19,5791.0
2021-09-17 14:35:00,119.12,119.22,119.07,119.22,6513.0,119.12,119.22,119.07,119.22,6513.0
2021-09-17 14:40:00,119.25,119.3,119.23,119.29,6184.0,119.25,119.3,119.23,119.29,6184.0
2021-09-17 14:45:00,119.28,119.3,119.17,119.2,7911.0,119.28,119.3,119.17,119.2,7911.0
2021-09-17 14:50:00,119.2,119.21,119.12,119.14,7657.0,119.2,119.21,119.12,119.14,7657.0
2021-09-17 14:55:00,119.16,119.2,119.1,119.12,9636.0,119.16,119.2,119.1,119.12,9636.0
2021-09-17 15:00:00,119.16,119.28,119.14,119.28,25850.0,119.16,119.28,119.14,119.28,25850.0
2021-09-17 15:05:00,119.27,119.36,119.21,119.27,8435.0,119.27,119.36,119.21,119.27,8435.0
2021-09-17 15:10:00,119.29,119.33,119.21,119.22,12683.0,119.29,119.33,119.21,119.22,12683.0
2021-09-17 15:15:00,119.23,119.31,119.21,119.29,11864.0,119.23,119.31,119.21,119.29,11864.0
2021-09-17 15:20:00,119.3,119.45,119.27,119.45,41433.0,119.3,119.45,119.27,119.45,41433.0
2021-09-17 15:25:00,119.42,119.44,119.29,119.35,15265.0,119.42,119.44,119.29,119.35,15265.0
2021-09-17 15:30:00,119.33,119.38,119.23,119.38,12119.0,119.33,119.38,119.23,119.38,12119.0
2021-09-17 15:35:00,119.36,119.49,119.34,119.48,17002.0,119.36,119.49,119.34,119.48,17002.0
2021-09-17 15:40:00,119.49,119.53,119.27,119.38,50699.0,119.49,119.53,119.27,119.38,50699.0
2021-09-17 15:45:00,119.36,119.41,119.23,119.3,33327.0,119.36,119.41,119.23,119.3,33327.0
2021-09-17 15:50:00,119.29,119.31,119.03,119.16,78100.0,119.29,119.31,119.03,119.16,78100.0
2021-09-17 15:55:00,119.16,119.49,119.12,119.38,149906.0,119.16,119.49,119.12,119.38,149906.0
2021-09-20 09:30:00,118.17,118.26,116.89,117.83,104652.0,118.17,118.26,116.89,117.83,104652.0
2021-09-20 09:35:00,117.7,118.3,117.7,118.15,17453.0,117.7,118.3,117.7,118.15,17453.0
2021-09-20 09:40:00,118.14,118.6,118.07,118.32,21594.0,118.14,118.6,118.07,118.32,21594.0
2021-09-20 09:45:00,118.34,118.35,117.62,117.62,14307.0,118.34,118.35,117.62,117.62,14307.0
2021-09-20 09:50:00,117.63,117.82,117.51,117.76,24349.0,117.63,117.82,117.51,117.76,24349.0
2021-09-20 09:55:00,117.73,118.21,117.67,118.15,19278.0,117.73,118.21,117.67,118.15,19278.0
2021-09-20 10:00:00,118.14,118.15,117.83,118.03,10557.0,118.14,118.15,117.83,118.03,10557.0
2021-09-20 10:05:00,118.1,118.27,118.04,118.1,10229.0,118.1,118.27,118.04,118.1,10229.0
2021-09-20 10:10:00,118.13,118.4,118.06,118.26,17523.0,118.13,118.4,118.06,118.26,17523.0
2021-09-20 10:15:00,118.17,118.44,118.07,118.39,10093.0,118.17,118.44,118.07,118.39,10093.0
2021-09-20 10:20:00,118.31,118.5,118.31,118.4,15933.0,118.31,118.5,118.31,118.4,15933.0
2021-09-20 10:25:00,118.42,118.87,118.36,118.86,17593.0,118.42,118.87,118.36,118.86,17593.0
2021-09-20 10:30:00,118.78,118.93,118.5,118.58,9730.0,118.78,118.93,118.5,118.58,9730.0
2021-09-20 10:35:00,118.58,118.82,118.57,118.64,11061.0,118.58,118.82,118.57,118.64,11061.0
2021-09-20 10:40:00,118.62,118.62,118.15,118.15,6396.0,118.62,118.62,118.15,118.15,6396.0
2021-09-20 10:45:00,118.19,118.3,118.02,118.22,7310.0,118.19,118.3,118.02,118.22,7310.0
2021-09-20 10:50:00,118.21,118.33,118.14,118.18,15492.0,118.21,118.33,118.14,118.18,15492.0
2021-09-20 10:55:00,118.15,118.23,118.01,118.17,13497.0,118.15,118.23,118.01,118.17,13497.0
2021-09-20 11:00:00,118.16,118.23,117.9,118.23,17260.0,118.16,118.23,117.9,118.23,17260.0
2021-09-20 11:05:00,118.29,118.29,118.11,118.16,10001.0,118.29,118.29,118.11,118.16,10001.0
2021-09-20 11:10:00,118.15,118.38,118.09,118.21,22085.0,118.15,118.38,118.09,118.21,22085.0
2021-09-20 11:15:00,118.18,118.34,118.15,118.27,21943.0,118.18,118.34,118.15,118.27,21943.0
2021-09-20 11:20:00,118.29,118.45,118.22,118.25,13414.0,118.29,118.45,118.22,118.25,13414.0
2021-09-20 11:25:00,118.24,118.51,118.24,118.45,20627.0,118.24,118.51,118.24,118.45,20627.0
2021-09-20 11:30:00,118.46,118.46,118.24,118.39,7707.0,118.46,118.46,118.24,118.39,7707.0
2021-09-20 11:35:00,118.35,118.45,118.27,118.32,6427.0,118.35,118.45,118.27,118.32,6427.0
2021-09-20 11:40:00,118.32,118.36,118.23,118.32,4695.0,118.32,118.36,118.23,118.32,4695.0
2021-09-20 11:45:00,118.34,118.36,118.2,118.2,8367.0,118.34,118.36,118.2,118.2,8367.0
2021-09-20 11:50:00,118.18,118.22,117.94,118.09,13261.0,118.18,118.22,117.94,118.09,13261.0
2021-09-20 11:55:00,118.05,118.05,117.87,117.88,4401.0,118.05,118.05,117.87,117.88,4401.0
2021-09-20 12:00:00,117.83,117.88,117.7,117.73,10749.0,117.83,117.88,117.7,117.73,10749.0
2021-09-20 12:05:00,117.69,117.73,117.52,117.52,2578.0,117.69,117.73,117.52,117.52,2578.0
2021-09-20 12:10:00,117.5,117.6,117.41,117.56,9497.0,117.5,117.6,117.41,117.56,9497.0
2021-09-20 12:15:00,117.56,117.66,117.51,117.51,4728.0,117.56,117.66,117.51,117.51,4728.0
2021-09-20 12:20:00,117.53,117.66,117.48,117.66,6407.0,117.53,117.66,117.48,117.66,6407.0
2021-09-20 12:25:00,117.68,117.77,117.58,117.71,15125.0,117.68,117.77,117.58,117.71,15125.0
2021-09-20 12:30:00,117.74,117.93,117.74,117.8,6070.0,117.74,117.93,117.74,117.8,6070.0
2021-09-20 12:35:00,117.83,117.87,117.75,117.8,7379.0,117.83,117.87,117.75,117.8,7379.0
2021-09-20 12:40:00,117.83,117.9,117.71,117.77,8093.0,117.83,117.9,117.71,117.77,8093.0
2021-09-20 12:45:00,117.73,117.92,117.71,117.78,6185.0,117.73,117.92,117.71,117.78,6185.0
2021-09-20 12:50:00,117.8,117.89,117.79,117.83,4519.0,117.8,117.89,117.79,117.83,4519.0
2021-09-20 12:55:00,117.84,117.88,117.62,117.65,5840.0,117.84,117.88,117.62,117.65,5840.0
2021-09-20 13:00:00,117.68,117.79,117.6,117.61,14212.0,117.68,117.79,117.6,117.61,14212.0
2021-09-20 13:05:00,117.61,117.61,117.4,117.45,3330.0,117.61,117.61,117.4,117.45,3330.0
2021-09-20 13:10:00,117.49,117.58,117.45,117.54,3558.0,117.49,117.58,117.45,117.54,3558.0
2021-09-20 13:15:00,117.57,117.69,117.53,117.69,3755.0,117.57,117.69,117.53,117.69,3755.0
2021-09-20 13:20:00,117.67,117.73,117.61,117.71,4971.0,117.67,117.73,117.61,117.71,4971.0
2021-09-20 13:25:00,117.74,117.82,117.7,117.77,5045.0,117.74,117.82,117.7,117.77,5045.0
2021-09-20 13:30:00,117.77,117.77,117.68,117.73,7437.0,117.77,117.77,117.68,117.73,7437.0
2021-09-20 13:35:00,117.69,117.87,117.68,117.87,4168.0,117.69,117.87,117.68,117.87,4168.0
2021-09-20 13:40:00,117.89,117.89,117.7,117.7,4022.0,117.89,117.89,117.7,117.7,4022.0
2021-09-20 13:45:00,117.67,117.88,117.67,117.84,4910.0,117.67,117.88,117.67,117.84,4910.0
2021-09-20 13:50:00,117.85,117.86,117.78,117.82,3116.0,117.85,117.86,117.78,117.82,3116.0
2021-09-20 13:55:00,117.82,117.88,117.76,117.78,3823.0,117.82,117.88,117.76,117.78,3823.0
2021-09-20 14:00:00,117.79,117.86,117.67,117.72,10921.0,117.79,117.86,117.67,117.72,10921.0
2021-09-20 14:05:00,117.67,117.73,117.51,117.53,14658.0,117.67,117.73,117.51,117.53,14658.0
2021-09-20 14:10:00,117.54,117.61,117.43,117.47,6873.0,117.54,117.61,117.43,117.47,6873.0
2021-09-20 14:15:00,117.46,117.52,117.42,117.48,4777.0,117.46,117.52,117.42,117.48,4777.0
2021-09-20 14:20:00,117.47,117.5,117.31,117.31,14090.0,117.47,117.5,117.31,117.31,14090.0
2021-09-20 14:25:00,117.33,117.35,117.24,117.29,8878.0,117.33,117.35,117.24,117.29,8878.0
2021-09-20 14:30:00,117.26,117.29,117.1,117.18,12956.0,117.26,117.29,117.1,117.18,12956.0
2021-09-20 14:35:00,117.2,117.23,116.95,117.04,18894.0,117.2,117.23,116.95,117.04,18894.0
2021-09-20 14:40:00,117.05,117.12,116.89,116.89,6770.0,117.05,117.12,116.89,116.89,6770.0
2021-09-20 14:45:00,116.88,117.02,116.83,116.94,7667.0,116.88,117.02,116.83,116.94,7667.0
2021-09-20 14:50:00,116.93,117.0,116.75,116.76,6602.0,116.93,117.0,116.75,116.76,6602.0
2021-09-20 14:55:00,116.72,116.97,116.67,116.88,11679.0,116.72,116.97,116.67,116.88,11679.0
2021-09-20 15:00:00,116.89,116.99,116.79,116.91,8532.0,116.89,116.99,116.79,116.91,8532.0
2021-09-20 15:05:00,116.87,116.87,116.6,116.64,13568.0,116.87,116.87,116.6,116.64,13568.0
2021-09-20 15:10:00,116.68,116.76,116.54,116.56,7269.0,116.68,116.76,116.54,116.56,7269.0
2021-09-20 15:15:00,116.59,116.65,116.36,116.42,13901.0,116.59,116.65,116.36,116.42,13901.0
2021-09-20 15:20:00,116.45,116.6,116.43,116.57,11138.0,116.45,116.6,116.43,116.57,11138.0
2021-09-20 15:25:00,116.61,116.81,116.55,116.8,8131.0,116.61,116.81,116.55,116.8,8131.0
2021-09-20 15:30:00,116.82,117.02,116.77,116.88,22298.0,116.82,117.02,116.77,116.88,22298.0
2021-09-20 15:35:00,116.91,117.11,116.89,116.91,20937.0,116.91,117.11,116.89,116.91,20937.0
2021-09-20 15:40:00,116.9,117.4,116.9,117.36,32437.0,116.9,117.4,116.9,117.36,32437.0
2021-09-20 15:45:00,117.4,117.54,117.35,117.48,44332.0,117.4,117.54,117.35,117.48,44332.0
2021-09-20 15:50:00,117.51,117.81,117.51,117.74,61226.0,117.51,117.81,117.51,117.74,61226.0
2021-09-20 15:55:00,117.75,118.15,117.72,117.98,156670.0,117.75,118.15,117.72,117.98,156670.0
2021-09-21 09:30:00,118.95,119.34,118.67,118.85,30272.0,118.95,119.34,118.67,118.85,30272.0
2021-09-21 09:35:00,118.79,119.16,118.71,119.13,7220.0,118.79,119.16,118.71,119.13,7220.0
2021-09-21 09:40:00,119.22,120.02,119.18,120.02,32067.0,119.22,120.02,119.18,120.02,32067.0
2021-09-21 09:45:00,119.99,120.15,119.83,119.88,14705.0,119.99,120.15,119.83,119.88,14705.0
2021-09-21 09:50:00,119.79,119.87,119.69,119.72,4379.0,119.79,119.87,119.69,119.72,4379.0
2021-09-21 09:55:00,119.73,119.93,119.59,119.59,8361.0,119.73,119.93,119.59,119.59,8361.0
2021-09-21 10:00:00,119.68,119.87,119.67,119.82,6235.0,119.68,119.87,119.67,119.82,6235.0
2021-09-21 10:05:00,119.81,119.85,119.55,119.55,14420.0,119.81,119.85,119.55,119.55,14420.0
2021-09-21 10:10:00,119.53,119.57,119.27,119.47,5740.0,119.53,119.57,119.27,119.47,5740.0
2021-09-21 10:15:00,119.53,119.65,119.34,119.61,3429.0,119.53,119.65,119.34,119.61,3429.0
2021-09-21 10:20:00,119.65,119.69,119.35,119.48,5191.0,119.65,119.69,119.35,119.48,5191.0
2021-09-21 10:25:00,119.45,119.69,119.41,119.64,10670.0,119.45,119.69,119.41,119.64,10670.0
2021-09-21 10:30:00,119.65,119.68,119.29,119.39,12122.0,119.65,119.68,119.29,119.39,12122.0
2021-09-21 10:35:00,119.35,119.37,119.15,119.27,6762.0,119.35,119.37,119.15,119.27,6762.0
2021-09-21 10:40:00,119.27,119.74,119.26,119.7,7294.0,119.27,119.74,119.26,119.7,7294.0
2021-09-21 10:45:00,119.69,119.73,119.33,119.34,8127.0,119.69,119.73,119.33,119.34,8127.0
2021-09-21 10:50:00,119.32,119.36,119.09,119.15,5636.0,119.32,119.36,119.09,119.15,5636.0
2021-09-21 10:55:00,119.23,119.27,119.07,119.07,6586.0,119.23,119.27,119.07,119.07,6586.0
2021-09-21 11:00:00,119.05,119.12,118.93,119.1,7876.0,119.05,119.12,118.93,119.1,7876.0
2021-09-21 11:05:00,119.12,119.46,119.12,119.37,14334.0,119.12,119.46,119.12,119.37,14334.0
2021-09-21 11:10:00,119.39,119.54,119.35,119.46,21634.0,119.39,119.54,119.35,119.46,21634.0
2021-09-21 11:15:00,119.46,119.54,119.41,119.49,7566.0,119.46,119.54,119.41,119.49,7566.0
2021-09-21 11:20:00,119.5,119.53,119.34,119.34,6170.0,119.5,119.53,119.34,119.34,6170.0
2021-09-21 11:25:00,119.37,119.4,119.27,119.33,8632.0,119.37,119.4,119.27,119.33,8632.0
2021-09-21 11:30:00,119.38,119.58,119.32,119.56,5257.0,119.38,119.58,119.32,119.56,5257.0
2021-09-21 11:35:00,119.56,119.56,119.46,119.46,5053.0,119.56,119.56,119.46,119.46,5053.0
2021-09-21 11:40:00,119.48,119.57,119.41,119.56,5226.0,119.48,119.57,119.41,119.56,5226.0
2021-09-21 11:45:00,119.55,119.55,119.45,119.48,6446.0,119.55,119.55,119.45,119.48,6446.0
2021-09-21 11:50:00,119.5,119.52,119.38,119.41,5869.0,119.5,119.52,119.38,119.41,5869.0
2021-09-21 11:55:00,119.42,119.44,119.34,119.36,10383.0,119.42,119.44,119.34,119.36,10383.0
2021-09-21 12:00:00,119.35,119.61,119.35,119.55,8814.0,119.35,119.61,119.35,119.55,8814.0
2021-09-21 12:05:00,119.54,119.56,119.46,119.5,7963.0,119.54,119.56,119.46,119.5,7963.0
2021-09-21 12:10:00,119.53,119.67,119.49,119.66,3987.0,119.53,119.67,119.49,119.66,3987.0
2021-09-21 12:15:00,119.66,119.7,119.51,119.55,3765.0,119.66,119.7,119.51,119.55,3765.0
2021-09-21 12:20:00,119.5,119.51,119.42,119.49,12862.0,119.5,119.51,119.42,119.49,12862.0
2021-09-21 12:25:00,119.5,119.57,119.33,119.33,5497.0,119.5,119.57,119.33,119.33,5497.0
2021-09-21 12:30:00,119.29,119.35,119.27,119.35,2308.0,119.29,119.35,119.27,119.35,2308.0
2021-09-21 12:35:00,119.33,119.36,119.27,119.34,3615.0,119.33,119.36,119.27,119.34,3615.0
2021-09-21 12:40:00,119.33,119.33,119.28,119.3,2564.0,119.33,119.33,119.28,119.3,2564.0
2021-09-21 12:45:00,119.33,119.36,119.2,119.23,3357.0,119.33,119.36,119.2,119.23,3357.0
2021-09-21 12:50:00,119.19,119.19,119.03,119.06,5119.0,119.19,119.19,119.03,119.06,5119.0
2021-09-21 12:55:00,119.07,119.17,119.06,119.14,5878.0,119.07,119.17,119.06,119.14,5878.0
2021-09-21 13:00:00,119.1,119.17,119.02,119.07,4377.0,119.1,119.17,119.02,119.07,4377.0
2021-09-21 13:05:00,119.08,119.18,119.02,119.14,5122.0,119.08,119.18,119.02,119.14,5122.0
2021-09-21 13:10:00,119.14,119.16,119.11,119.13,6152.0,119.14,119.16,119.11,119.13,6152.0
2021-09-21 13:15:00,119.11,119.18,119.06,119.12,16068.0,119.11,119.18,119.06,119.12,16068.0
2021-09-21 13:20:00,119.14,119.19,118.96,118.96,3209.0,119.14,119.19,118.96,118.96,3209.0
2021-09-21 13:25:00,118.96,118.96,118.79,118.82,3918.0,118.96,118.96,118.79,118.82,3918.0
2021-09-21 13:30:00,118.79,118.83,118.69,118.7,4050.0,118.79,118.83,118.69,118.7,4050.0
2021-09-21 13:35:00,118.71,118.72,118.63,118.7,4210.0,118.71,118.72,118.63,118.7,4210.0
2021-09-21 13:40:00,118.68,118.77,118.68,118.75,2900.0,118.68,118.77,118.68,118.75,2900.0
2021-09-21 13:45:00,118.77,118.89,118.75,118.89,3592.0,118.77,118.89,118.75,118.89,3592.0
2021-09-21 13:50:00,118.86,118.89,118.56,118.56,3318.0,118.86,118.89,118.56,118.56,3318.0
2021-09-21 13:55:00,118.55,118.64,118.53,118.54,3076.0,118.55,118.64,118.53,118.54,3076.0
2021-09-21 14:00:00,118.6,118.63,118.52,118.58,4313.0,118.6,118.63,118.52,118.58,4313.0
2021-09-21 14:05:00,118.56,118.63,118.54,118.59,4137.0,118.56,118.63,118.54,118.59,4137.0
2021-09-21 14:10:00,118.57,118.57,118.5,118.55,4199.0,118.57,118.57,118.5,118.55,4199.0
2021-09-21 14:15:00,118.6,118.62,118.49,118.49,3810.0,118.6,118.62,118.49,118.49,3810.0
2021-09-21 14:20:00,118.48,118.56,118.42,118.5,6595.0,118.48,118.56,118.42,118.5,6595.0
2021-09-21 14:25:00,118.51,118.7,118.49,118.63,12288.0,118.51,118.7,118.49,118.63,12288.0
2021-09-21 14:30:00,118.64,118.77,118.62,118.74,11949.0,118.64,118.77,118.62,118.74,11949.0
2021-09-21 14:35:00,118.69,118.73,118.61,118.66,6695.0,118.69,118.73,118.61,118.66,6695.0
2021-09-21 14:40:00,118.68,118.74,118.63,118.7,9840.0,118.68,118.74,118.63,118.7,9840.0
2021-09-21 14:45:00,118.66,118.78,118.66,118.78,6369.0,118.66,118.78,118.66,118.78,6369.0
2021-09-21 14:50:00,118.8,119.02,118.8,118.94,8344.0,118.8,119.02,118.8,118.94,8344.0
2021-09-21 14:55:00,118.94,118.94,118.79,118.87,4786.0,118.94,118.94,118.79,118.87,4786.0
2021-09-21 15:00:00,118.93,119.02,118.89,118.96,6619.0,118.93,119.02,118.89,118.96,6619.0
2021-09-21 15:05:00,118.96,119.07,118.91,118.93,6053.0,118.96,119.07,118.91,118.93,6053.0
2021-09-21 15:10:00,118.93,119.08,118.9,119.07,6527.0,118.93,119.08,118.9,119.07,6527.0
2021-09-21 15:15:00,119.08,119.12,118.9,118.93,5172.0,119.08,119.12,118.9,118.93,5172.0
2021-09-21 15:20:00,118.93,119.03,118.93,118.98,11050.0,118.93,119.03,118.93,118.98,11050.0
2021-09-21 15:25:00,119.01,119.08,118.99,119.02,5967.0,119.01,119.08,118.99,119.02,5967.0
2021-09-21 15:30:00,119.02,119.14,119.0,119.0,11228.0,119.02,119.14,119.0,119.0,11228.0
2021-09-21 15:35:00,119.0,119.1,118.97,118.98,22987.0,119.0,119.1,118.97,118.98,22987.0
2021-09-21 15:40:00,118.97,119.08,118.95,118.96,15453.0,118.97,119.08,118.95,118.96,15453.0
2021-09-21 15:45:00,118.93,118.97,118.79,118.82,27744.0,118.93,118.97,118.79,118.82,27744.0
2021-09-21 15:50:00,118.91,118.91,118.61,118.64,33933.0,118.91,118.91,118.61,118.64,33933.0
2021-09-21 15:55:00,118.65,118.71,118.44,118.44,80824.0,118.65,118.71,118.44,118.44,80824.0
2021-09-22 09:30:00,118.64,118.84,118.3,118.37,33667.0,118.64,118.84,118.3,118.37,33667.0
2021-09-22 09:35:00,118.48,118.57,118.11,118.22,5659.0,118.48,118.57,118.11,118.22,5659.0
2021-09-22 09:40:00,118.22,118.41,118.12,118.14,4627.0,118.22,118.41,118.12,118.14,4627.0
2021-09-22 09:45:00,118.03,118.28,118.03,118.21,5933.0,118.03,118.28,118.03,118.21,5933.0
2021-09-22 09:50:00,118.19,118.23,118.04,118.16,4326.0,118.19,118.23,118.04,118.16,4326.0
2021-09-22 09:55:00,118.16,118.3,118.04,118.11,11686.0,118.16,118.3,118.04,118.11,11686.0
2021-09-22 10:00:00,118.18,118.53,118.1,118.49,15620.0,118.18,118.53,118.1,118.49,15620.0
2021-09-22 10:05:00,118.48,118.54,118.33,118.54,40595.0,118.48,118.54,118.33,118.54,40595.0
2021-09-22 10:10:00,118.55,118.65,118.39,118.57,12085.0,118.55,118.65,118.39,118.57,12085.0
2021-09-22 10:15:00,118.58,118.89,118.55,118.89,30813.0,118.58,118.89,118.55,118.89,30813.0
2021-09-22 10:20:00,118.85,118.98,118.8,118.8,9391.0,118.85,118.98,118.8,118.8,9391.0
2021-09-22 10:25:00,118.87,119.04,118.84,118.93,4463.0,118.87,119.04,118.84,118.93,4463.0
2021-09-22 10:30:00,118.93,119.08,118.87,119.08,6524.0,118.93,119.08,118.87,119.08,6524.0
2021-09-22 10:35:00,119.09,119.27,119.09,119.22,5866.0,119.09,119.27,119.09,119.22,5866.0
2021-09-22 10:40:00,119.24,119.3,118.93,119.04,5235.0,119.24,119.3,118.93,119.04,5235.0
2021-09-22 10:45:00,119.04,119.07,118.93,118.96,4606.0,119.04,119.07,118.93,118.96,4606.0
2021-09-22 10:50:00,118.95,118.98,118.79,118.96,4996.0,118.95,118.98,118.79,118.96,4996.0
2021-09-22 10:55:00,119.02,119.02,118.84,118.85,5184.0,119.02,119.02,118.84,118.85,5184.0
2021-09-22 11:00:00,118.89,118.98,118.86,118.89,3246.0,118.89,118.98,118.86,118.89,3246.0
2021-09-22 11:05:00,118.89,119.21,118.89,119.14,6874.0,118.89,119.21,118.89,119.14,6874.0
2021-09-22 11:10:00,119.08,119.16,119.07,119.07,3265.0,119.08,119.16,119.07,119.07,3265.0
2021-09-22 11:15:00,119.09,119.15,119.04,119.14,4307.0,119.09,119.15,119.04,119.14,4307.0
2021-09-22 11:20:00,119.12,119.15,119.04,119.07,5445.0,119.12,119.15,119.04,119.07,5445.0
2021-09-22 11:25:00,119.08,119.15,119.01,119.15,6436.0,119.08,119.15,119.01,119.15,6436.0
2021-09-22 11:30:00,119.13,119.21,119.13,119.17,4321.0,119.13,119.21,119.13,119.17,4321.0
2021-09-22 11:35:00,119.14,119.16,119.01,119.15,5415.0,119.14,119.16,119.01,119.15,5415.0
2021-09-22 11:40:00,119.13,119.3,119.12,119.27,4416.0,119.13,119.3,119.12,119.27,4416.0
2021-09-22 11:45:00,119.29,119.43,119.29,119.4,7084.0,119.29,119.43,119.29,119.4,7084.0
2021-09-22 11:50:00,119.46,119.57,119.3,119.43,21169.0,119.46,119.57,119.3,119.43,21169.0
2021-09-22 11:55:00,119.44,119.53,119.44,119.47,5946.0,119.44,119.53,119.44,119.47,5946.0
2021-09-22 12:00:00,119.46,119.52,119.45,119.5,6221.0,119.46,119.52,119.45,119.5,6221.0
2021-09-22 12:05:00,119.52,119.64,119.52,119.62,7811.0,119.52,119.64,119.52,119.62,7811.0
2021-09-22 12:10:00,119.63,119.75,119.59,119.71,3667.0,119.63,119.75,119.59,119.71,3667.0
2021-09-22 12:15:00,119.73,119.8,119.62,119.62,7555.0,119.73,119.8,119.62,119.62,7555.0
2021-09-22 12:20:00,119.62,119.73,119.59,119.63,5368.0,119.62,119.73,119.59,119.63,5368.0
2021-09-22 12:25:00,119.63,119.69,119.61,119.64,5864.0,119.63,119.69,119.61,119.64,5864.0
2021-09-22 12:30:00,119.69,119.82,119.69,119.77,11178.0,119.69,119.82,119.69,119.77,11178.0
2021-09-22 12:35:00,119.76,119.91,119.75,119.9,4206.0,119.76,119.91,119.75,119.9,4206.0
2021-09-22 12:40:00,119.94,119.99,119.9,119.92,7875.0,119.94,119.99,119.9,119.92,7875.0
2021-09-22 12:45:00,119.97,120.06,119.91,119.92,4797.0,119.97,120.06,119.91,119.92,4797.0
2021-09-22 12:50:00,119.98,120.06,119.95,119.97,11557.0,119.98,120.06,119.95,119.97,11557.0
2021-09-22 12:55:00,119.99,119.99,119.92,119.94,6408.0,119.99,119.99,119.92,119.94,6408.0
2021-09-22 13:00:00,119.94,119.97,119.89,119.9,7123.0,119.94,119.97,119.89,119.9,7123.0
2021-09-22 13:05:00,119.91,119.97,119.9,119.9,2791.0,119.91,119.97,119.9,119.9,2791.0
2021-09-22 13:10:00,119.91,119.99,119.87,119.96,7739.0,119.91,119.99,119.87,119.96,7739.0
2021-09-22 13:15:00,119.95,120.0,119.87,119.87,6027.0,119.95,120.0,119.87,119.87,6027.0
2021-09-22 13:20:00,119.87,119.92,119.85,119.92,1611.0,119.87,119.92,119.85,119.92,1611.0
2021-09-22 13:25:00,119.92,119.96,119.87,119.89,8786.0,119.92,119.96,119.87,119.89,8786.0
2021-09-22 13:30:00,119.91,119.99,119.89,119.96,9954.0,119.91,119.99,119.89,119.96,9954.0
2021-09-22 13:35:00,119.94,120.02,119.89,120.01,5160.0,119.94,120.02,119.89,120.01,5160.0
2021-09-22 13:40:00,119.99,120.13,119.98,120.09,15879.0,119.99,120.13,119.98,120.09,15879.0
2021-09-22 13:45:00,120.11,120.24,120.11,120.21,6927.0,120.11,120.24,120.11,120.21,6927.0
2021-09-22 13:50:00,120.19,120.22,120.11,120.18,10560.0,120.19,120.22,120.11,120.18,10560.0
2021-09-22 13:55:00,120.15,120.15,120.01,120.09,8842.0,120.15,120.15,120.01,120.09,8842.0
2021-09-22 14:00:00,120.06,120.29,119.84,120.28,13083.0,120.06,120.29,119.84,120.28,13083.0
2021-09-22 14:05:00,120.21,120.21,119.97,120.09,18257.0,120.21,120.21,119.97,120.09,18257.0
2021-09-22 14:10:00,120.06,120.23,120.05,120.23,3461.0,120.06,120.23,120.05,120.23,3461.0
2021-09-22 14:15:00,120.26,120.41,120.23,120.3,36590.0,120.26,120.41,120.23,120.3,36590.0
2021-09-22 14:20:00,120.28,120.38,120.22,120.28,15185.0,120.28,120.38,120.22,120.28,15185.0
2021-09-22 14:25:00,120.26,120.31,120.22,120.31,11086.0,120.26,120.31,120.22,120.31,11086.0
2021-09-22 14:30:00,120.3,120.38,120.22,120.28,20939.0,120.3,120.38,120.22,120.28,20939.0
2021-09-22 14:35:00,120.24,120.31,120.02,120.03,7354.0,120.24,120.31,120.02,120.03,7354.0
2021-09-22 14:40:00,120.01,120.04,119.82,119.93,9026.0,120.01,120.04,119.82,119.93,9026.0
2021-09-22 14:45:00,119.93,119.99,119.68,119.68,8484.0,119.93,119.99,119.68,119.68,8484.0
2021-09-22 14:50:00,119.68,119.78,119.53,119.75,9798.0,119.68,119.78,119.53,119.75,9798.0
2021-09-22 14:55:00,119.71,119.79,119.62,119.66,11540.0,119.71,119.79,119.62,119.66,11540.0
2021-09-22 15:00:00,119.63,119.74,119.6,119.66,7622.0,119.63,119.74,119.6,119.66,7622.0
2021-09-22 15:05:00,119.66,119.78,119.61,119.74,8338.0,119.66,119.78,119.61,119.74,8338.0
2021-09-22 15:10:00,119.73,120.03,119.71,120.03,5859.0,119.73,120.03,119.71,120.03,5859.0
2021-09-22 15:15:00,120.03,120.16,120.02,120.16,6079.0,120.03,120.16,120.02,120.16,6079.0
2021-09-22 15:20:00,120.17,120.2,120.0,120.04,25420.0,120.17,120.2,120.0,120.04,25420.0
2021-09-22 15:25:00,120.05,120.05,119.93,119.99,15606.0,120.05,120.05,119.93,119.99,15606.0
2021-09-22 15:30:00,119.98,120.0,119.84,119.97,11005.0,119.98,120.0,119.84,119.97,11005.0
2021-09-22 15:35:00,119.96,120.15,119.93,120.15,8710.0,119.96,120.15,119.93,120.15,8710.0
2021-09-22 15:40:00,120.15,120.17,119.87,119.87,18440.0,120.15,120.17,119.87,119.87,18440.0
2021-09-22 15:45:00,119.85,119.95,119.81,119.84,13381.0,119.85,119.95,119.81,119.84,13381.0
2021-09-22 15:50:00,119.75,119.9,119.73,119.83,24479.0,119.75,119.9,119.73,119.83,24479.0
2021-09-22 15:55:00,119.86,119.93,119.62,119.65,91898.0,119.86,119.93,119.62,119.65,91898.0
2021-09-23 09:30:00,120.36,120.46,119.94,120.02,26054.0,120.36,120.46,119.94,120.02,26054.0
2021-09-23 09:35:00,119.95,120.52,119.65,120.48,20438.0,119.95,120.52,119.65,120.48,20438.0
2021-09-23 09:40:00,120.59,120.71,120.29,120.4,9032.0,120.59,120.71,120.29,120.4,9032.0
2021-09-23 09:45:00,120.47,120.95,120.46,120.83,8036.0,120.47,120.95,120.46,120.83,8036.0
2021-09-23 09:50:00,120.99,121.06,120.89,120.93,25275.0,120.99,121.06,120.89,120.93,25275.0
2021-09-23 09:55:00,120.9,121.1,120.74,120.75,7389.0,120.9,121.1,120.74,120.75,7389.0
2021-09-23 10:00:00,120.77,121.33,120.76,121.22,47301.0,120.77,121.33,120.76,121.22,47301.0
2021-09-23 10:05:00,121.23,121.29,121.09,121.18,69259.0,121.23,121.29,121.09,121.18,69259.0
2021-09-23 10:10:00,121.19,121.19,120.87,120.91,7959.0,121.19,121.19,120.87,120.91,7959.0
2021-09-23 10:15:00,120.98,121.11,120.87,120.92,21111.0,120.98,121.11,120.87,120.92,21111.0
2021-09-23 10:20:00,120.91,121.04,120.87,120.98,12283.0,120.91,121.04,120.87,120.98,12283.0
2021-09-23 10:25:00,121.01,121.09,120.72,120.72,8477.0,121.01,121.09,120.72,120.72,8477.0
2021-09-23 10:30:00,120.75,120.79,120.54,120.79,11559.0,120.75,120.79,120.54,120.79,11559.0
2021-09-23 10:35:00,120.78,120.86,120.71,120.84,10877.0,120.78,120.86,120.71,120.84,10877.0
2021-09-23 10:40:00,120.87,120.88,120.71,120.71,4973.0,120.87,120.88,120.71,120.71,4973.0
2021-09-23 10:45:00,120.81,121.17,120.81,121.12,9390.0,120.81,121.17,120.81,121.12,9390.0
2021-09-23 10:50:00,121.11,121.34,121.09,121.3,5518.0,121.11,121.34,121.09,121.3,5518.0
2021-09-23 10:55:00,121.31,121.31,121.18,121.21,3757.0,121.31,121.31,121.18,121.21,3757.0
2021-09-23 11:00:00,121.22,121.31,121.18,121.2,4793.0,121.22,121.31,121.18,121.2,4793.0
2021-09-23 11:05:00,121.21,121.3,121.16,121.22,5106.0,121.21,121.3,121.16,121.22,5106.0
2021-09-23 11:10:00,121.28,121.51,121.25,121.42,15538.0,121.28,121.51,121.25,121.42,15538.0
2021-09-23 11:15:00,121.4,121.42,121.23,121.23,7720.0,121.4,121.42,121.23,121.23,7720.0
2021-09-23 11:20:00,121.18,121.18,120.97,121.02,7050.0,121.18,121.18,120.97,121.02,7050.0
2021-09-23 11:25:00,121.03,121.03,120.87,120.99,4198.0,121.03,121.03,120.87,120.99,4198.0
2021-09-23 11:30:00,120.98,121.11,120.96,121.04,4580.0,120.98,121.11,120.96,121.04,4580.0
2021-09-23 11:35:00,121.02,121.13,120.99,121.13,10885.0,121.02,121.13,120.99,121.13,10885.0
2021-09-23 11:40:00,121.14,121.14,121.01,121.08,3896.0,121.14,121.14,121.01,121.08,3896.0
2021-09-23 11:45:00,121.08,121.16,121.05,121.15,7737.0,121.08,121.16,121.05,121.15,7737.0
2021-09-23 11:50:00,121.13,121.39,121.13,121.36,12707.0,121.13,121.39,121.13,121.36,12707.0
2021-09-23 11:55:00,121.41,121.51,121.39,121.48,5216.0,121.41,121.51,121.39,121.48,5216.0
2021-09-23 12:00:00,121.48,121.48,121.25,121.29,16425.0,121.48,121.48,121.25,121.29,16425.0
2021-09-23 12:05:00,121.34,121.34,121.26,121.29,3481.0,121.34,121.34,121.26,121.29,3481.0
2021-09-23 12:10:00,121.28,121.38,121.27,121.31,7001.0,121.28,121.38,121.27,121.31,7001.0
2021-09-23 12:15:00,121.26,121.31,121.21,121.26,15231.0,121.26,121.31,121.21,121.26,15231.0
2021-09-23 12:20:00,121.23,121.28,121.16,121.16,15439.0,121.23,121.28,121.16,121.16,15439.0
2021-09-23 12:25:00,121.14,121.23,121.11,121.23,3265.0,121.14,121.23,121.11,121.23,3265.0
2021-09-23 12:30:00,121.24,121.31,121.24,121.29,7096.0,121.24,121.31,121.24,121.29,7096.0
2021-09-23 12:35:00,121.29,121.32,121.26,121.29,1844.0,121.29,121.32,121.26,121.29,1844.0
2021-09-23 12:40:00,121.3,121.33,121.23,121.27,2343.0,121.3,121.33,121.23,121.27,2343.0
2021-09-23 12:45:00,121.29,121.34,121.23,121.24,2900.0,121.29,121.34,121.23,121.24,2900.0
2021-09-23 12:50:00,121.25,121.3,121.25,121.27,2681.0,121.25,121.3,121.25,121.27,2681.0
2021-09-23 12:55:00,121.32,121.32,121.18,121.2,5063.0,121.32,121.32,121.18,121.2,5063.0
2021-09-23 13:00:00,121.22,121.3,121.22,121.29,4102.0,121.22,121.3,121.22,121.29,4102.0
2021-09-23 13:05:00,121.28,121.45,121.28,121.45,6248.0,121.28,121.45,121.28,121.45,6248.0
2021-09-23 13:10:00,121.44,121.45,121.39,121.45,2210.0,121.44,121.45,121.39,121.45,2210.0
2021-09-23 13:15:00,121.5,121.6,121.49,121.56,16741.0,121.5,121.6,121.49,121.56,16741.0
2021-09-23 13:20:00,121.53,121.63,121.53,121.6,7217.0,121.53,121.63,121.53,121.6,7217.0
2021-09-23 13:25:00,121.61,121.63,121.54,121.59,5133.0,121.61,121.63,121.54,121.59,5133.0
2021-09-23 13:30:00,121.61,121.72,121.61,121.65,5158.0,121.61,121.72,121.61,121.65,5158.0
2021-09-23 13:35:00,121.65,121.75,121.64,121.73,3190.0,121.65,121.75,121.64,121.73,3190.0
2021-09-23 13:40:00,121.74,121.74,121.59,121.62,5474.0,121.74,121.74,121.59,121.62,5474.0
2021-09-23 13:45:00,121.63,121.67,121.58,121.62,8544.0,121.63,121.67,121.58,121.62,8544.0
2021-09-23 13:50:00,121.6,121.71,121.59,121.69,6288.0,121.6,121.71,121.59,121.69,6288.0
2021-09-23 13:55:00,121.68,121.75,121.65,121.75,9110.0,121.68,121.75,121.65,121.75,9110.0
2021-09-23 14:00:00,121.73,121.79,121.66,121.68,10570.0,121.73,121.79,121.66,121.68,10570.0
2021-09-23 14:05:00,121.69,121.69,121.57,121.58,7322.0,121.69,121.69,121.57,121.58,7322.0
2021-09-23 14:10:00,121.58,121.59,121.53,121.55,7786.0,121.58,121.59,121.53,121.55,7786.0
2021-09-23 14:15:00,121.53,121.55,121.39,121.44,4965.0,121.53,121.55,121.39,121.44,4965.0
2021-09-23 14:20:00,121.44,121.45,121.32,121.35,6191.0,121.44,121.45,121.32,121.35,6191.0
2021-09-23 14:25:00,121.35,121.41,121.32,121.39,12367.0,121.35,121.41,121.32,121.39,12367.0
2021-09-23 14:30:00,121.42,121.5,121.37,121.37,6252.0,121.42,121.5,121.37,121.37,6252.0
2021-09-23 14:35:00,121.37,121.41,121.31,121.37,7940.0,121.37,121.41,121.31,121.37,7940.0
2021-09-23 14:40:00,121.38,121.45,121.37,121.39,7515.0,121.38,121.45,121.37,121.39,7515.0
2021-09-23 14:45:00,121.38,121.47,121.38,121.46,4812.0,121.38,121.47,121.38,121.46,4812.0
2021-09-23 14:50:00,121.43,121.51,121.43,121.5,8039.0,121.43,121.51,121.43,121.5,8039.0
2021-09-23 14:55:00,121.51,121.57,121.51,121.54,11804.0,121.51,121.57,121.51,121.54,11804.0
2021-09-23 15:00:00,121.54,121.59,121.5,121.59,7275.0,121.54,121.59,121.5,121.59,7275.0
2021-09-23 15:05:00,121.6,121.74,121.59,121.74,15633.0,121.6,121.74,121.59,121.74,15633.0
2021-09-23 15:10:00,121.73,121.73,121.61,121.63,9968.0,121.73,121.73,121.61,121.63,9968.0
2021-09-23 15:15:00,121.64,121.64,121.49,121.49,8931.0,121.64,121.64,121.49,121.49,8931.0
2021-09-23 15:20:00,121.5,121.53,121.39,121.42,21525.0,121.5,121.53,121.39,121.42,21525.0
2021-09-23 15:25:00,121.43,121.49,121.36,121.38,11009.0,121.43,121.49,121.36,121.38,11009.0
2021-09-23 15:30:00,121.38,121.4,121.31,121.38,15695.0,121.38,121.4,121.31,121.38,15695.0
2021-09-23 15:35:00,121.37,121.4,121.22,121.27,12826.0,121.37,121.4,121.22,121.27,12826.0
2021-09-23 15:40:00,121.25,121.37,121.22,121.29,11551.0,121.25,121.37,121.22,121.29,11551.0
2021-09-23 15:45:00,121.3,121.3,121.13,121.15,16064.0,121.3,121.3,121.13,121.15,16064.0
2021-09-23 15:50:00,121.15,121.18,121.06,121.07,33013.0,121.15,121.18,121.06,121.07,33013.0
2021-09-23 15:55:00,121.07,121.09,120.95,121.0,83417.0,121.07,121.09,120.95,121.0,83417.0
2021-09-24 09:30:00,120.46,120.7,120.04,120.49,30933.0,120.46,120.7,120.04,120.49,30933.0
2021-09-24 09:35:00,120.34,120.64,120.25,120.55,12778.0,120.34,120.64,120.25,120.55,12778.0
2021-09-24 09:40:00,120.55,120.78,120.47,120.67,7029.0,120.55,120.78,120.47,120.67,7029.0
2021-09-24 09:45:00,120.6,120.65,120.38,120.56,13976.0,120.6,120.65,120.38,120.56,13976.0
2021-09-24 09:50:00,120.54,120.77,120.28,120.56,12686.0,120.54,120.77,120.28,120.56,12686.0
2021-09-24 09:55:00,120.56,120.67,120.24,120.64,15923.0,120.56,120.67,120.24,120.64,15923.0
2021-09-24 10:00:00,120.68,120.9,120.59,120.84,12584.0,120.68,120.9,120.59,120.84,12584.0
2021-09-24 10:05:00,120.78,120.82,120.49,120.5,4330.0,120.78,120.82,120.49,120.5,4330.0
2021-09-24 10:10:00,120.52,120.59,120.34,120.49,6886.0,120.52,120.59,120.34,120.49,6886.0
2021-09-24 10:15:00,120.5,120.53,120.25,120.33,8242.0,120.5,120.53,120.25,120.33,8242.0
2021-09-24 10:20:00,120.31,120.45,120.24,120.35,17300.0,120.31,120.45,120.24,120.35,17300.0
2021-09-24 10:25:00,120.35,120.4,120.1,120.19,44410.0,120.35,120.4,120.1,120.19,44410.0
2021-09-24 10:30:00,120.11,120.27,120.11,120.16,3081.0,120.11,120.27,120.11,120.16,3081.0
2021-09-24 10:35:00,120.21,120.21,120.04,120.05,12942.0,120.21,120.21,120.04,120.05,12942.0
2021-09-24 10:40:00,120.03,120.14,119.98,119.99,33859.0,120.03,120.14,119.98,119.99,33859.0
2021-09-24 10:45:00,120.0,120.16,119.83,120.12,7685.0,120.0,120.16,119.83,120.12,7685.0
2021-09-24 10:50:00,120.09,120.15,119.95,119.95,7710.0,120.09,120.15,119.95,119.95,7710.0
2021-09-24 10:55:00,119.94,120.08,119.94,120.03,25365.0,119.94,120.08,119.94,120.03,25365.0
2021-09-24 11:00:00,119.97,120.05,119.95,119.99,3686.0,119.97,120.05,119.95,119.99,3686.0
2021-09-24 11:05:00,119.99,120.03,119.91,119.93,11558.0,119.99,120.03,119.91,119.93,11558.0
2021-09-24 11:10:00,119.88,119.88,119.69,119.74,4572.0,119.88,119.88,119.69,119.74,4572.0
2021-09-24 11:15:00,119.71,119.71,119.51,119.57,7854.0,119.71,119.71,119.51,119.57,7854.0
2021-09-24 11:20:00,119.59,119.67,119.56,119.56,4071.0,119.59,119.67,119.56,119.56,4071.0
2021-09-24 11:25:00,119.53,119.54,119.37,119.41,7160.0,119.53,119.54,119.37,119.41,7160.0
2021-09-24 11:30:00,119.38,119.44,119.33,119.39,6850.0,119.38,119.44,119.33,119.39,6850.0
2021-09-24 11:35:00,119.4,119.4,119.18,119.19,8845.0,119.4,119.4,119.18,119.19,8845.0
2021-09-24 11:40:00,119.25,119.25,119.1,119.22,44142.0,119.25,119.25,119.1,119.22,44142.0
2021-09-24 11:45:00,119.26,119.48,119.2,119.48,3769.0,119.26,119.48,119.2,119.48,3769.0
2021-09-24 11:50:00,119.55,119.81,119.49,119.76,3732.0,119.55,119.81,119.49,119.76,3732.0
2021-09-24 11:55:00,119.77,119.8,119.68,119.69,7524.0,119.77,119.8,119.68,119.69,7524.0
2021-09-24 12:00:00,119.61,119.73,119.44,119.44,7690.0,119.61,119.73,119.44,119.44,7690.0
2021-09-24 12:05:00,119.41,119.48,119.35,119.35,23936.0,119.41,119.48,119.35,119.35,23936.0
2021-09-24 12:10:00,119.43,119.5,119.4,119.45,3089.0,119.43,119.5,119.4,119.45,3089.0
2021-09-24 12:15:00,119.45,119.54,119.43,119.47,5105.0,119.45,119.54,119.43,119.47,5105.0
2021-09-24 12:20:00,119.54,119.67,119.48,119.58,16504.0,119.54,119.67,119.48,119.58,16504.0
2021-09-24 12:25:00,119.63,119.67,119.5,119.52,12403.0,119.63,119.67,119.5,119.52,12403.0
2021-09-24 12:30:00,119.51,119.54,119.35,119.35,12844.0,119.51,119.54,119.35,119.35,12844.0
2021-09-24 12:35:00,119.34,119.72,119.33,119.72,14965.0,119.34,119.72,119.33,119.72,14965.0
2021-09-24 12:40:00,119.7,119.83,119.65,119.82,19470.0,119.7,119.83,119.65,119.82,19470.0
2021-09-24 12:45:00,119.84,119.91,119.73,119.78,6360.0,119.84,119.91,119.73,119.78,6360.0
2021-09-24 12:50:00,119.83,119.84,119.7,119.81,7684.0,119.83,119.84,119.7,119.81,7684.0
2021-09-24 12:55:00,119.81,119.87,119.81,119.84,2160.0,119.81,119.87,119.81,119.84,2160.0
2021-09-24 13:00:00,119.86,119.9,119.83,119.88,3464.0,119.86,119.9,119.83,119.88,3464.0
2021-09-24 13:05:00,119.87,119.95,119.77,119.77,7425.0,119.87,119.95,119.77,119.77,7425.0
2021-09-24 13:10:00,119.76,119.9,119.72,119.87,6757.0,119.76,119.9,119.72,119.87,6757.0
2021-09-24 13:15:00,119.86,119.86,119.79,119.8,1006.0,119.86,119.86,119.79,119.8,1006.0
2021-09-24 13:20:00,119.8,119.83,119.79,119.83,5871.0,119.8,119.83,119.79,119.83,5871.0
2021-09-24 13:25:00,119.84,119.85,119.83,119.85,647.0,119.84,119.85,119.83,119.85,647.0
2021-09-24 13:30:00,119.92,119.92,119.76,119.79,6042.0,119.92,119.92,119.76,119.79,6042.0
2021-09-24 13:35:00,119.78,119.82,119.75,119.78,4904.0,119.78,119.82,119.75,119.78,4904.0
2021-09-24 13:40:00,119.8,119.84,119.78,119.82,2260.0,119.8,119.84,119.78,119.82,2260.0
2021-09-24 13:45:00,119.82,119.84,119.77,119.8,8566.0,119.82,119.84,119.77,119.8,8566.0
2021-09-24 13:50:00,119.79,119.85,119.78,119.78,6769.0,119.79,119.85,119.78,119.78,6769.0
2021-09-24 13:55:00,119.78,119.8,119.73,119.73,3874.0,119.78,119.8,119.73,119.73,3874.0
2021-09-24 14:00:00,119.72,119.82,119.67,119.79,23126.0,119.72,119.82,119.67,119.79,23126.0
2021-09-24 14:05:00,119.81,119.82,119.71,119.79,18650.0,119.81,119.82,119.71,119.79,18650.0
2021-09-24 14:10:00,119.8,119.83,119.71,119.71,7878.0,119.8,119.83,119.71,119.71,7878.0
2021-09-24 14:15:00,119.71,119.84,119.71,119.8,3425.0,119.71,119.84,119.71,119.8,3425.0
2021-09-24 14:20:00,119.75,119.84,119.72,119.81,13841.0,119.75,119.84,119.72,119.81,13841.0
2021-09-24 14:25:00,119.81,119.84,119.76,119.83,3281.0,119.81,119.84,119.76,119.83,3281.0
2021-09-24 14:30:00,119.8,119.99,119.8,119.93,9505.0,119.8,119.99,119.8,119.93,9505.0
2021-09-24 14:35:00,119.93,119.98,119.93,119.98,2358.0,119.93,119.98,119.93,119.98,2358.0
2021-09-24 14:40:00,119.98,120.01,119.96,120.0,6366.0,119.98,120.01,119.96,120.0,6366.0
2021-09-24 14:45:00,119.98,120.0,119.97,119.99,6487.0,119.98,120.0,119.97,119.99,6487.0
2021-09-24 14:50:00,119.99,120.09,119.99,120.01,9961.0,119.99,120.09,119.99,120.01,9961.0
2021-09-24 14:55:00,119.98,120.11,119.98,120.11,3831.0,119.98,120.11,119.98,120.11,3831.0
2021-09-24 15:00:00,120.1,120.1,120.0,120.02,9626.0,120.1,120.1,120.0,120.02,9626.0
2021-09-24 15:05:00,120.02,120.02,119.94,119.95,15309.0,120.02,120.02,119.94,119.95,15309.0
2021-09-24 15:10:00,119.95,119.95,119.9,119.91,8992.0,119.95,119.95,119.9,119.91,8992.0
2021-09-24 15:15:00,119.92,119.97,119.82,119.93,13817.0,119.92,119.97,119.82,119.93,13817.0
2021-09-24 15:20:00,119.93,120.2,119.93,120.08,11070.0,119.93,120.2,119.93,120.08,11070.0
2021-09-24 15:25:00,120.08,120.14,120.06,120.14,4881.0,120.08,120.14,120.06,120.14,4881.0
2021-09-24 15:30:00,120.16,120.2,120.15,120.18,7294.0,120.16,120.2,120.15,120.18,7294.0
2021-09-24 15:35:00,120.2,120.22,120.03,120.09,12078.0,120.2,120.22,120.03,120.09,12078.0
2021-09-24 15:40:00,120.12,120.15,120.04,120.14,13178.0,120.12,120.15,120.04,120.14,13178.0
2021-09-24 15:45:00,120.13,120.31,120.13,120.24,13677.0,120.13,120.31,120.13,120.24,13677.0
2021-09-24 15:50:00,120.24,120.36,120.19,120.25,34940.0,120.24,120.36,120.19,120.25,34940.0
2021-09-24 15:55:00,120.28,120.37,120.05,120.07,95414.0,120.28,120.37,120.05,120.07,95414.0
2021-09-27 09:30:00,119.31,119.83,118.84,119.04,47582.0,119.31,119.83,118.84,119.04,47582.0
2021-09-27 09:35:00,118.83,118.83,117.79,117.94,7080.0,118.83,118.83,117.79,117.94,7080.0
2021-09-27 09:40:00,117.92,118.0,117.37,117.78,9016.0,117.92,118.0,117.37,117.78,9016.0
2021-09-27 09:45:00,117.86,118.16,117.8,118.0,7768.0,117.86,118.16,117.8,118.0,7768.0
2021-09-27 09:50:00,117.93,117.93,117.49,117.81,12012.0,117.93,117.93,117.49,117.81,12012.0
2021-09-27 09:55:00,117.78,117.81,117.47,117.75,9650.0,117.78,117.81,117.47,117.75,9650.0
2021-09-27 10:00:00,117.65,117.66,117.36,117.56,11044.0,117.65,117.66,117.36,117.56,11044.0
2021-09-27 10:05:00,117.51,117.59,117.3,117.35,12974.0,117.51,117.59,117.3,117.35,12974.0
2021-09-27 10:10:00,117.34,117.38,117.15,117.33,16865.0,117.34,117.38,117.15,117.33,16865.0
2021-09-27 10:15:00,117.36,117.56,117.27,117.44,19728.0,117.36,117.56,117.27,117.44,19728.0
2021-09-27 10:20:00,117.43,117.66,117.38,117.38,18822.0,117.43,117.66,117.38,117.38,18822.0
2021-09-27 10:25:00,117.41,117.6,117.41,117.6,8416.0,117.41,117.6,117.41,117.6,8416.0
2021-09-27 10:30:00,117.61,117.91,117.52,117.86,9125.0,117.61,117.91,117.52,117.86,9125.0
2021-09-27 10:35:00,117.81,118.08,117.78,117.99,9696.0,117.81,118.08,117.78,117.99,9696.0
2021-09-27 10:40:00,118.04,118.08,117.92,118.01,7390.0,118.04,118.08,117.92,118.01,7390.0
2021-09-27 10:45:00,118.03,118.17,117.91,117.98,7655.0,118.03,118.17,117.91,117.98,7655.0
2021-09-27 10:50:00,117.99,118.0,117.76,117.76,12005.0,117.99,118.0,117.76,117.76,12005.0
2021-09-27 10:55:00,117.77,117.87,117.67,117.75,6496.0,117.77,117.87,117.67,117.75,6496.0
2021-09-27 11:00:00,117.73,118.0,117.66,117.95,8815.0,117.73,118.0,117.66,117.95,8815.0
2021-09-27 11:05:00,117.98,118.02,117.62,117.63,6578.0,117.98,118.02,117.62,117.63,6578.0
2021-09-27 11:10:00,117.62,117.64,117.5,117.5,8876.0,117.62,117.64,117.5,117.5,8876.0
2021-09-27 11:15:00,117.45,117.47,116.91,116.98,14314.0,117.45,117.47,116.91,116.98,14314.0
2021-09-27 11:20:00,116.94,117.02,116.75,116.87,8290.0,116.94,117.02,116.75,116.87,8290.0
2021-09-27 11:25:00,116.82,116.87,116.66,116.85,6375.0,116.82,116.87,116.66,116.85,6375.0
2021-09-27 11:30:00,116.82,116.82,116.62,116.68,9389.0,116.82,116.82,116.62,116.68,9389.0
2021-09-27 11:35:00,116.71,116.72,116.5,116.55,12338.0,116.71,116.72,116.5,116.55,12338.0
2021-09-27 11:40:00,116.54,116.54,116.23,116.35,17832.0,116.54,116.54,116.23,116.35,17832.0
2021-09-27 11:45:00,116.35,116.35,116.23,116.25,9015.0,116.35,116.35,116.23,116.25,9015.0
2021-09-27 11:50:00,116.26,116.27,116.17,116.21,10672.0,116.26,116.27,116.17,116.21,10672.0
2021-09-27 11:55:00,116.19,116.24,116.03,116.03,12599.0,116.19,116.24,116.03,116.03,12599.0
2021-09-27 12:00:00,116.03,116.12,115.91,115.98,14397.0,116.03,116.12,115.91,115.98,14397.0
2021-09-27 12:05:00,115.98,116.22,115.98,116.13,10894.0,115.98,116.22,115.98,116.13,10894.0
2021-09-27 12:10:00,116.15,116.34,116.13,116.26,9905.0,116.15,116.34,116.13,116.26,9905.0
2021-09-27 12:15:00,116.26,116.52,116.26,116.52,8282.0,116.26,116.52,116.26,116.52,8282.0
2021-09-27 12:20:00,116.51,116.51,116.26,116.28,2904.0,116.51,116.51,116.26,116.28,2904.0
2021-09-27 12:25:00,116.3,116.39,116.21,116.24,8243.0,116.3,116.39,116.21,116.24,8243.0
2021-09-27 12:30:00,116.24,116.32,116.17,116.17,4921.0,116.24,116.32,116.17,116.17,4921.0
2021-09-27 12:35:00,116.14,116.25,116.09,116.21,10537.0,116.14,116.25,116.09,116.21,10537.0
2021-09-27 12:40:00,116.18,116.28,116.16,116.26,7579.0,116.18,116.28,116.16,116.26,7579.0
2021-09-27 12:45:00,116.24,116.27,116.02,116.02,6468.0,116.24,116.27,116.02,116.02,6468.0
2021-09-27 12:50:00,116.01,116.03,115.84,115.84,15357.0,116.01,116.03,115.84,115.84,15357.0
2021-09-27 12:55:00,115.8,115.94,115.76,115.89,8541.0,115.8,115.94,115.76,115.89,8541.0
2021-09-27 13:00:00,115.89,115.95,115.8,115.84,8432.0,115.89,115.95,115.8,115.84,8432.0
2021-09-27 13:05:00,115.81,115.91,115.81,115.91,6031.0,115.81,115.91,115.81,115.91,6031.0
2021-09-27 13:10:00,115.93,116.07,115.93,116.05,6991.0,115.93,116.07,115.93,116.05,6991.0
2021-09-27 13:15:00,116.05,116.29,116.05,116.29,7951.0,116.05,116.29,116.05,116.29,7951.0
2021-09-27 13:20:00,116.29,116.45,116.26,116.45,6472.0,116.29,116.45,116.26,116.45,6472.0
2021-09-27 13:25:00,116.43,116.5,116.39,116.45,19807.0,116.43,116.5,116.39,116.45,19807.0
2021-09-27 13:30:00,116.47,116.48,116.39,116.4,6209.0,116.47,116.48,116.39,116.4,6209.0
2021-09-27 13:35:00,116.41,116.52,116.41,116.49,9737.0,116.41,116.52,116.41,116.49,9737.0
2021-09-27 13:40:00,116.47,116.52,116.42,116.43,5587.0,116.47,116.52,116.42,116.43,5587.0
2021-09-27 13:45:00,116.43,116.51,116.4,116.47,4914.0,116.43,116.51,116.4,116.47,4914.0
2021-09-27 13:50:00,116.49,116.6,116.47,116.57,10022.0,116.49,116.6,116.47,116.57,10022.0
2021-09-27 13:55:00,116.58,116.64,116.55,116.57,7199.0,116.58,116.64,116.55,116.57,7199.0
2021-09-27 14:00:00,116.61,116.66,116.57,116.6,6546.0,116.61,116.66,116.57,116.6,6546.0
2021-09-27 14:05:00,116.63,116.78,116.63,116.72,9981.0,116.63,116.78,116.63,116.72,9981.0
2021-09-27 14:10:00,116.74,116.85,116.69,116.83,7225.0,116.74,116.85,116.69,116.83,7225.0
2021-09-27 14:15:00,116.86,116.95,116.82,116.91,4430.0,116.86,116.95,116.82,116.91,4430.0
2021-09-27 14:20:00,116.92,116.94,116.84,116.85,12654.0,116.92,116.94,116.84,116.85,12654.0
2021-09-27 14:25:00,116.86,116.9,116.83,116.9,5477.0,116.86,116.9,116.83,116.9,5477.0
2021-09-27 14:30:00,116.93,116.93,116.82,116.9,6082.0,116.93,116.93,116.82,116.9,6082.0
2021-09-27 14:35:00,116.88,116.89,116.81,116.83,6173.0,116.88,116.89,116.81,116.83,6173.0
2021-09-27 14:40:00,116.87,117.04,116.84,117.04,8958.0,116.87,117.04,116.84,117.04,8958.0
2021-09-27 14:45:00,117.08,117.21,117.08,117.17,6223.0,117.08,117.21,117.08,117.17,6223.0
2021-09-27 14:50:00,117.15,117.24,117.15,117.2,4900.0,117.15,117.24,117.15,117.2,4900.0
2021-09-27 14:55:00,117.2,117.36,117.2,117.23,7188.0,117.2,117.36,117.2,117.23,7188.0
2021-09-27 15:00:00,117.23,117.23,117.04,117.08,8402.0,117.23,117.23,117.04,117.08,8402.0
2021-09-27 15:05:00,117.08,117.13,116.98,117.02,7016.0,117.08,117.13,116.98,117.02,7016.0
2021-09-27 15:10:00,117.01,117.15,117.01,117.15,5920.0,117.01,117.15,117.01,117.15,5920.0
2021-09-27 15:15:00,117.14,117.24,117.11,117.22,7795.0,117.14,117.24,117.11,117.22,7795.0
2021-09-27 15:20:00,117.21,117.25,117.2,117.23,5659.0,117.21,117.25,117.2,117.23,5659.0
2021-09-27 15:25:00,117.23,117.28,117.16,117.25,10420.0,117.23,117.28,117.16,117.25,10420.0
2021-09-27 15:30:00,117.26,117.29,117.16,117.18,15901.0,117.26,117.29,117.16,117.18,15901.0
2021-09-27 15:35:00,117.17,117.26,117.14,117.16,19183.0,117.17,117.26,117.14,117.16,19183.0
2021-09-27 15:40:00,117.16,117.33,117.16,117.33,15666.0,117.16,117.33,117.16,117.33,15666.0
2021-09-27 15:45:00,117.33,117.35,117.2,117.22,24087.0,117.33,117.35,117.2,117.22,24087.0
2021-09-27 15:50:00,117.23,117.23,117.01,117.02,31002.0,117.23,117.23,117.01,117.02,31002.0
2021-09-27 15:55:00,117.05,117.12,116.99,117.04,75774.0,117.05,117.12,116.99,117.04,75774.0
2021-09-28 09:30:00,115.71,115.79,114.18,114.25,67103.0,115.71,115.79,114.18,114.25,67103.0
2021-09-28 09:35:00,114.39,114.61,113.61,113.61,37711.0,114.39,114.61,113.61,113.61,37711.0
2021-09-28 09:40:00,113.58,114.33,113.48,114.16,25805.0,113.58,114.33,113.48,114.16,25805.0
2021-09-28 09:45:00,114.08,114.42,113.88,113.88,25953.0,114.08,114.42,113.88,113.88,25953.0
2021-09-28 09:50:00,113.95,114.08,113.7,113.95,36937.0,113.95,114.08,113.7,113.95,36937.0
2021-09-28 09:55:00,113.95,114.51,113.79,114.43,18581.0,113.95,114.51,113.79,114.43,18581.0
2021-09-28 10:00:00,114.41,114.41,113.97,114.21,12698.0,114.41,114.41,113.97,114.21,12698.0
2021-09-28 10:05:00,114.2,114.24,113.57,113.6,28939.0,114.2,114.24,113.57,113.6,28939.0
2021-09-28 10:10:00,113.57,113.71,113.35,113.57,37416.0,113.57,113.71,113.35,113.57,37416.0
2021-09-28 10:15:00,113.49,113.56,113.09,113.32,33033.0,113.49,113.56,113.09,113.32,33033.0
2021-09-28 10:20:00,113.27,113.33,112.96,113.26,14112.0,113.27,113.33,112.96,113.26,14112.0
2021-09-28 10:25:00,113.31,113.57,113.28,113.57,12180.0,113.31,113.57,113.28,113.57,12180.0
2021-09-28 10:30:00,113.6,113.6,113.11,113.24,21623.0,113.6,113.6,113.11,113.24,21623.0
2021-09-28 10:35:00,113.3,113.99,113.24,113.73,19922.0,113.3,113.99,113.24,113.73,19922.0
2021-09-28 10:40:00,113.67,113.67,113.39,113.53,11349.0,113.67,113.67,113.39,113.53,11349.0
2021-09-28 10:45:00,113.53,113.87,113.5,113.68,19581.0,113.53,113.87,113.5,113.68,19581.0
2021-09-28 10:50:00,113.68,113.81,113.53,113.57,14541.0,113.68,113.81,113.53,113.57,14541.0
2021-09-28 10:55:00,113.57,113.93,113.57,113.78,41524.0,113.57,113.93,113.57,113.78,41524.0
2021-09-28 11:00:00,113.84,114.12,113.77,113.77,32890.0,113.84,114.12,113.77,113.77,32890.0
2021-09-28 11:05:00,113.78,113.94,113.67,113.78,15753.0,113.78,113.94,113.67,113.78,15753.0
2021-09-28 11:10:00,113.8,113.95,113.75,113.91,22111.0,113.8,113.95,113.75,113.91,22111.0
2021-09-28 11:15:00,113.91,113.96,113.73,113.92,15886.0,113.91,113.96,113.73,113.92,15886.0
2021-09-28 11:20:00,113.92,114.13,113.89,114.05,10553.0,113.92,114.13,113.89,114.05,10553.0
2021-09-28 11:25:00,114.05,114.16,113.92,113.98,7694.0,114.05,114.16,113.92,113.98,7694.0
2021-09-28 11:30:00,113.98,114.0,113.73,113.96,8946.0,113.98,114.0,113.73,113.96,8946.0
2021-09-28 11:35:00,113.92,114.15,113.87,114.13,11118.0,113.92,114.15,113.87,114.13,11118.0
2021-09-28 11:40:00,114.13,114.13,113.81,113.86,7216.0,114.13,114.13,113.81,113.86,7216.0
2021-09-28 11:45:00,113.86,113.91,113.77,113.84,8878.0,113.86,113.91,113.77,113.84,8878.0
2021-09-28 11:50:00,113.86,113.86,113.69,113.81,15909.0,113.86,113.86,113.69,113.81,15909.0
2021-09-28 11:55:00,113.84,113.87,113.7,113.86,7346.0,113.84,113.87,113.7,113.86,7346.0
2021-09-28 12:00:00,113.78,113.84,113.57,113.58,12124.0,113.78,113.84,113.57,113.58,12124.0
2021-09-28 12:05:00,113.59,113.86,113.51,113.77,8491.0,113.59,113.86,113.51,113.77,8491.0
2021-09-28 12:10:00,113.78,113.89,113.7,113.86,4596.0,113.78,113.89,113.7,113.86,4596.0
2021-09-28 12:15:00,113.85,113.92,113.73,113.77,13240.0,113.85,113.92,113.73,113.77,13240.0
2021-09-28 12:20:00,113.78,113.8,113.7,113.76,20587.0,113.78,113.8,113.7,113.76,20587.0
2021-09-28 12:25:00,113.72,113.73,113.64,113.65,4062.0,113.72,113.73,113.64,113.65,4062.0
2021-09-28 12:30:00,113.62,113.62,113.45,113.55,9277.0,113.62,113.62,113.45,113.55,9277.0
2021-09-28 12:35:00,113.52,113.52,113.37,113.42,8613.0,113.52,113.52,113.37,113.42,8613.0
2021-09-28 12:40:00,113.45,113.45,113.3,113.32,8701.0,113.45,113.45,113.3,113.32,8701.0
2021-09-28 12:45:00,113.31,113.35,113.24,113.27,8295.0,113.31,113.35,113.24,113.27,8295.0
2021-09-28 12:50:00,113.27,113.53,113.22,113.45,8297.0,113.27,113.53,113.22,113.45,8297.0
2021-09-28 12:55:00,113.48,113.51,113.35,113.41,6759.0,113.48,113.51,113.35,113.41,6759.0
2021-09-28 13:00:00,113.41,113.44,113.21,113.35,5749.0,113.41,113.44,113.21,113.35,5749.0
2021-09-28 13:05:00,113.32,113.41,113.28,113.29,23251.0,113.32,113.41,113.28,113.29,23251.0
2021-09-28 13:10:00,113.26,113.26,113.08,113.14,13795.0,113.26,113.26,113.08,113.14,13795.0
2021-09-28 13:15:00,113.12,113.22,113.0,113.11,24134.0,113.12,113.22,113.0,113.11,24134.0
2021-09-28 13:20:00,113.12,113.28,113.12,113.28,5693.0,113.12,113.28,113.12,113.28,5693.0
2021-09-28 13:25:00,113.28,113.44,113.28,113.36,14556.0,113.28,113.44,113.28,113.36,14556.0
2021-09-28 13:30:00,113.38,113.57,113.3,113.52,8998.0,113.38,113.57,113.3,113.52,8998.0
2021-09-28 13:35:00,113.53,113.66,113.5,113.55,8153.0,113.53,113.66,113.5,113.55,8153.0
2021-09-28 13:40:00,113.54,113.83,113.54,113.71,10771.0,113.54,113.83,113.54,113.71,10771.0
2021-09-28 13:45:00,113.68,113.71,113.52,113.65,6426.0,113.68,113.71,113.52,113.65,6426.0
2021-09-28 13:50:00,113.65,113.67,113.56,113.59,9124.0,113.65,113.67,113.56,113.59,9124.0
2021-09-28 13:55:00,113.58,113.63,113.46,113.46,7440.0,113.58,113.63,113.46,113.46,7440.0
2021-09-28 14:00:00,113.44,113.47,113.38,113.42,5730.0,113.44,113.47,113.38,113.42,5730.0
2021-09-28 14:05:00,113.4,113.55,113.39,113.51,6576.0,113.4,113.55,113.39,113.51,6576.0
2021-09-28 14:10:00,113.48,113.49,113.22,113.26,8553.0,113.48,113.49,113.22,113.26,8553.0
2021-09-28 14:15:00,113.3,113.64,113.3,113.64,9000.0,113.3,113.64,113.3,113.64,9000.0
2021-09-28 14:20:00,113.66,113.95,113.66,113.93,9493.0,113.66,113.95,113.66,113.93,9493.0
2021-09-28 14:25:00,113.94,114.0,113.83,113.95,10113.0,113.94,114.0,113.83,113.95,10113.0
2021-09-28 14:30:00,113.92,113.97,113.78,113.94,20782.0,113.92,113.97,113.78,113.94,20782.0
2021-09-28 14:35:00,113.94,114.08,113.79,114.04,25179.0,113.94,114.08,113.79,114.04,25179.0
2021-09-28 14:40:00,114.06,114.11,113.96,114.11,6356.0,114.06,114.11,113.96,114.11,6356.0
2021-09-28 14:45:00,114.14,114.33,114.14,114.25,7378.0,114.14,114.33,114.14,114.25,7378.0
2021-09-28 14:50:00,114.28,114.32,114.11,114.19,45655.0,114.28,114.32,114.11,114.19,45655.0
2021-09-28 14:55:00,114.22,114.39,114.17,114.3,10517.0,114.22,114.39,114.17,114.3,10517.0
2021-09-28 15:00:00,114.27,114.43,114.2,114.31,9603.0,114.27,114.43,114.2,114.31,9603.0
2021-09-28 15:05:00,114.33,114.52,114.27,114.47,15350.0,114.33,114.52,114.27,114.47,15350.0
2021-09-28 15:10:00,114.43,114.51,114.36,114.36,17967.0,114.43,114.51,114.36,114.36,17967.0
2021-09-28 15:15:00,114.39,114.6,114.39,114.5,15906.0,114.39,114.6,114.39,114.5,15906.0
2021-09-28 15:20:00,114.49,114.66,114.47,114.51,20000.0,114.49,114.66,114.47,114.51,20000.0
2021-09-28 15:25:00,114.51,114.62,114.46,114.54,23542.0,114.51,114.62,114.46,114.54,23542.0
2021-09-28 15:30:00,114.53,114.56,114.39,114.54,29719.0,114.53,114.56,114.39,114.54,29719.0
2021-09-28 15:35:00,114.51,114.62,114.38,114.38,18599.0,114.51,114.62,114.38,114.38,18599.0
2021-09-28 15:40:00,114.35,114.43,114.2,114.2,16600.0,114.35,114.43,114.2,114.2,16600.0
2021-09-28 15:45:00,114.22,114.28,113.79,113.79,33086.0,114.22,114.28,113.79,113.79,33086.0
2021-09-28 15:50:00,113.49,113.95,113.45,113.88,53873.0,113.49,113.95,113.45,113.88,53873.0
2021-09-28 15:55:00,113.88,113.96,113.74,113.86,121425.0,113.88,113.96,113.74,113.86,121425.0
2021-09-29 09:30:00,114.23,115.06,113.99,114.74,34746.0,114.23,115.06,113.99,114.74,34746.0
2021-09-29 09:35:00,114.6,114.76,114.14,114.51,9469.0,114.6,114.76,114.14,114.51,9469.0
2021-09-29 09:40:00,114.42,114.59,114.03,114.03,16992.0,114.42,114.59,114.03,114.03,16992.0
2021-09-29 09:45:00,114.12,114.89,114.09,114.89,16101.0,114.12,114.89,114.09,114.89,16101.0
2021-09-29 09:50:00,114.91,115.33,114.66,115.12,9028.0,114.91,115.33,114.66,115.12,9028.0
2021-09-29 09:55:00,115.16,115.28,114.86,115.14,11398.0,115.16,115.28,114.86,115.14,11398.0
2021-09-29 10:00:00,115.17,115.37,115.06,115.07,17243.0,115.17,115.37,115.06,115.07,17243.0
2021-09-29 10:05:00,115.1,115.2,114.93,115.13,12392.0,115.1,115.2,114.93,115.13,12392.0
2021-09-29 10:10:00,115.23,115.23,114.91,115.02,6774.0,115.23,115.23,114.91,115.02,6774.0
2021-09-29 10:15:00,115.02,115.3,114.96,115.26,18225.0,115.02,115.3,114.96,115.26,18225.0
2021-09-29 10:20:00,115.32,115.4,115.22,115.32,6632.0,115.32,115.4,115.22,115.32,6632.0
2021-09-29 10:25:00,115.24,115.35,115.12,115.12,12206.0,115.24,115.35,115.12,115.12,12206.0
2021-09-29 10:30:00,115.16,115.24,114.85,115.01,11460.0,115.16,115.24,114.85,115.01,11460.0
2021-09-29 10:35:00,115.07,115.25,114.91,114.91,8180.0,115.07,115.25,114.91,114.91,8180.0
2021-09-29 10:40:00,114.95,115.0,114.87,114.89,6065.0,114.95,115.0,114.87,114.89,6065.0
2021-09-29 10:45:00,114.9,115.06,114.68,114.99,12061.0,114.9,115.06,114.68,114.99,12061.0
2021-09-29 10:50:00,114.95,115.14,114.79,114.81,12172.0,114.95,115.14,114.79,114.81,12172.0
2021-09-29 10:55:00,114.85,114.94,114.79,114.92,6886.0,114.85,114.94,114.79,114.92,6886.0
2021-09-29 11:00:00,114.92,114.96,114.68,114.79,10784.0,114.92,114.96,114.68,114.79,10784.0
2021-09-29 11:05:00,114.82,114.94,114.81,114.83,7504.0,114.82,114.94,114.81,114.83,7504.0
2021-09-29 11:10:00,114.81,114.84,114.56,114.59,4501.0,114.81,114.84,114.56,114.59,4501.0
2021-09-29 11:15:00,114.62,114.63,114.46,114.51,13670.0,114.62,114.63,114.46,114.51,13670.0
2021-09-29 11:20:00,114.49,114.69,114.46,114.67,14033.0,114.49,114.69,114.46,114.67,14033.0
2021-09-29 11:25:00,114.64,114.71,114.43,114.48,16990.0,114.64,114.71,114.43,114.48,16990.0
2021-09-29 11:30:00,114.53,114.63,114.52,114.58,17805.0,114.53,114.63,114.52,114.58,17805.0
2021-09-29 11:35:00,114.54,114.57,114.33,114.33,15341.0,114.54,114.57,114.33,114.33,15341.0
2021-09-29 11:40:00,114.34,114.39,114.28,114.3,34455.0,114.34,114.39,114.28,114.3,34455.0
2021-09-29 11:45:00,114.3,114.4,114.23,114.32,10581.0,114.3,114.4,114.23,114.32,10581.0
2021-09-29 11:50:00,114.33,114.44,114.24,114.24,13620.0,114.33,114.44,114.24,114.24,13620.0
2021-09-29 11:55:00,114.25,114.28,114.16,114.2,63273.0,114.25,114.28,114.16,114.2,63273.0
2021-09-29 12:00:00,114.18,114.24,114.11,114.14,90904.0,114.18,114.24,114.11,114.14,90904.0
2021-09-29 12:05:00,114.13,114.18,114.06,114.06,256885.0,114.13,114.18,114.06,114.06,256885.0
2021-09-29 12:10:00,114.06,114.16,113.96,113.96,39268.0,114.06,114.16,113.96,113.96,39268.0
2021-09-29 12:15:00,113.92,114.15,113.79,114.0,65342.0,113.92,114.15,113.79,114.0,65342.0
2021-09-29 12:20:00,114.0,114.08,113.87,113.97,37908.0,114.0,114.08,113.87,113.97,37908.0
2021-09-29 12:25:00,113.94,113.99,113.76,113.79,44592.0,113.94,113.99,113.76,113.79,44592.0
2021-09-29 12:30:00,113.81,113.91,113.72,113.84,6503.0,113.81,113.91,113.72,113.84,6503.0
2021-09-29 12:35:00,113.81,113.84,113.69,113.8,5360.0,113.81,113.84,113.69,113.8,5360.0
2021-09-29 12:40:00,113.81,113.86,113.64,113.7,6311.0,113.81,113.86,113.64,113.7,6311.0
2021-09-29 12:45:00,113.77,113.79,113.68,113.79,4308.0,113.77,113.79,113.68,113.79,4308.0
2021-09-29 12:50:00,113.79,113.91,113.75,113.85,3895.0,113.79,113.91,113.75,113.85,3895.0
2021-09-29 12:55:00,113.86,113.89,113.74,113.75,2861.0,113.86,113.89,113.74,113.75,2861.0
2021-09-29 13:00:00,113.71,113.77,113.63,113.63,6641.0,113.71,113.77,113.63,113.63,6641.0
2021-09-29 13:05:00,113.62,113.78,113.57,113.78,5978.0,113.62,113.78,113.57,113.78,5978.0
2021-09-29 13:10:00,113.77,113.85,113.71,113.72,6359.0,113.77,113.85,113.71,113.72,6359.0
2021-09-29 13:15:00,113.72,113.89,113.69,113.79,6429.0,113.72,113.89,113.69,113.79,6429.0
2021-09-29 13:20:00,113.76,113.86,113.74,113.86,5217.0,113.76,113.86,113.74,113.86,5217.0
2021-09-29 13:25:00,113.82,113.82,113.62,113.7,7610.0,113.82,113.82,113.62,113.7,7610.0
2021-09-29 13:30:00,113.68,113.71,113.56,113.68,7111.0,113.68,113.71,113.56,113.68,7111.0
2021-09-29 13:35:00,113.67,113.71,113.61,113.61,6300.0,113.67,113.71,113.61,113.61,6300.0
2021-09-29 13:40:00,113.63,113.77,113.56,113.72,20401.0,113.63,113.77,113.56,113.72,20401.0
2021-09-29 13:45:00,113.71,113.88,113.71,113.82,17593.0,113.71,113.88,113.71,113.82,17593.0
2021-09-29 13:50:00,113.82,113.88,113.75,113.75,9584.0,113.82,113.88,113.75,113.75,9584.0
2021-09-29 13:55:00,113.75,113.79,113.7,113.78,16357.0,113.75,113.79,113.7,113.78,16357.0
2021-09-29 14:00:00,113.77,113.85,113.76,113.8,9241.0,113.77,113.85,113.76,113.8,9241.0
2021-09-29 14:05:00,113.8,114.01,113.8,113.97,12704.0,113.8,114.01,113.8,113.97,12704.0
2021-09-29 14:10:00,113.99,114.11,113.98,114.09,42260.0,113.99,114.11,113.98,114.09,42260.0
2021-09-29 14:15:00,114.1,114.1,113.86,113.87,13635.0,114.1,114.1,113.86,113.87,13635.0
2021-09-29 14:20:00,113.88,113.93,113.82,113.91,15195.0,113.88,113.93,113.82,113.91,15195.0
2021-09-29 14:25:00,113.92,113.93,113.77,113.81,17032.0,113.92,113.93,113.77,113.81,17032.0
2021-09-29 14:30:00,113.81,113.89,113.79,113.8,10245.0,113.81,113.89,113.79,113.8,10245.0
2021-09-29 14:35:00,113.79,113.85,113.74,113.8,15108.0,113.79,113.85,113.74,113.8,15108.0
2021-09-29 14:40:00,113.79,113.97,113.75,113.95,17419.0,113.79,113.97,113.75,113.95,17419.0
2021-09-29 14:45:00,113.95,114.03,113.9,113.91,12515.0,113.95,114.03,113.9,113.91,12515.0
2021-09-29 14:50:00,113.95,114.07,113.95,114.07,9996.0,113.95,114.07,113.95,114.07,9996.0
2021-09-29 14:55:00,114.08,114.15,114.0,114.1,15016.0,114.08,114.15,114.0,114.1,15016.0
2021-09-29 15:00:00,114.11,114.13,113.96,113.96,12628.0,114.11,114.13,113.96,113.96,12628.0
2021-09-29 15:05:00,113.97,114.04,113.92,113.93,14437.0,113.97,114.04,113.92,113.93,14437.0
2021-09-29 15:10:00,113.94,113.97,113.81,113.81,13483.0,113.94,113.97,113.81,113.81,13483.0
2021-09-29 15:15:00,113.8,113.87,113.76,113.77,11942.0,113.8,113.87,113.76,113.77,11942.0
2021-09-29 15:20:00,113.77,113.78,113.71,113.72,13308.0,113.77,113.78,113.71,113.72,13308.0
2021-09-29 15:25:00,113.72,114.03,113.72,113.99,40317.0,113.72,114.03,113.72,113.99,40317.0
2021-09-29 15:30:00,113.98,114.03,113.9,113.92,27271.0,113.98,114.03,113.9,113.92,27271.0
2021-09-29 15:35:00,113.92,113.93,113.76,113.79,32425.0,113.92,113.93,113.76,113.79,32425.0
2021-09-29 15:40:00,113.79,113.79,113.62,113.65,31247.0,113.79,113.79,113.62,113.65,31247.0
2021-09-29 15:45:00,113.64,113.74,113.53,113.69,34837.0,113.64,113.74,113.53,113.69,34837.0
2021-09-29 15:50:00,113.69,113.69,113.42,113.43,74557.0,113.69,113.69,113.42,113.43,74557.0
2021-09-29 15:55:00,113.43,113.57,113.29,113.52,155104.0,113.43,113.57,113.29,113.52,155104.0
2021-09-30 09:30:00,114.0,114.92,113.84,114.88,36532.0,114.0,114.92,113.84,114.88,36532.0
2021-09-30 09:35:00,114.96,115.49,114.81,115.21,31271.0,114.96,115.49,114.81,115.21,31271.0
2021-09-30 09:40:00,115.19,115.33,114.94,115.04,23578.0,115.19,115.33,114.94,115.04,23578.0
2021-09-30 09:45:00,115.1,115.27,114.93,115.05,21386.0,115.1,115.27,114.93,115.05,21386.0
2021-09-30 09:50:00,115.09,115.14,114.84,114.87,15835.0,115.09,115.14,114.84,114.87,15835.0
2021-09-30 09:55:00,114.87,115.05,114.71,114.76,12311.0,114.87,115.05,114.71,114.76,12311.0
2021-09-30 10:00:00,114.81,114.83,114.6,114.72,18571.0,114.81,114.83,114.6,114.72,18571.0
2021-09-30 10:05:00,114.69,114.93,114.52,114.67,17600.0,114.69,114.93,114.52,114.67,17600.0
2021-09-30 10:10:00,114.74,114.96,114.72,114.86,21767.0,114.74,114.96,114.72,114.86,21767.0
2021-09-30 10:15:00,114.88,115.24,114.83,115.15,19427.0,114.88,115.24,114.83,115.15,19427.0
2021-09-30 10:20:00,115.17,115.19,114.92,115.02,33847.0,115.17,115.19,114.92,115.02,33847.0
2021-09-30 10:25:00,115.02,115.2,114.98,115.12,11317.0,115.02,115.2,114.98,115.12,11317.0
2021-09-30 10:30:00,115.09,115.26,114.97,115.26,10122.0,115.09,115.26,114.97,115.26,10122.0
2021-09-30 10:35:00,115.27,115.34,115.09,115.22,8644.0,115.27,115.34,115.09,115.22,8644.0
2021-09-30 10:40:00,115.2,115.2,115.0,115.11,26728.0,115.2,115.2,115.0,115.11,26728.0
2021-09-30 10:45:00,115.14,115.2,114.99,115.0,17584.0,115.14,115.2,114.99,115.0,17584.0
2021-09-30 10:50:00,115.0,115.17,114.98,115.02,18948.0,115.0,115.17,114.98,115.02,18948.0
2021-09-30 10:55:00,115.0,115.01,114.82,114.98,23603.0,115.0,115.01,114.82,114.98,23603.0
2021-09-30 11:00:00,114.96,114.98,114.86,114.94,12307.0,114.96,114.98,114.86,114.94,12307.0
2021-09-30 11:05:00,114.94,115.0,114.8,114.81,32428.0,114.94,115.0,114.8,114.81,32428.0
2021-09-30 11:10:00,114.8,114.9,114.73,114.81,20042.0,114.8,114.9,114.73,114.81,20042.0
2021-09-30 11:15:00,114.82,114.99,114.82,114.83,29111.0,114.82,114.99,114.82,114.83,29111.0
2021-09-30 11:20:00,114.82,114.82,114.65,114.68,12951.0,114.82,114.82,114.65,114.68,12951.0
2021-09-30 11:25:00,114.71,114.78,114.66,114.76,9567.0,114.71,114.78,114.66,114.76,9567.0
2021-09-30 11:30:00,114.75,114.85,114.66,114.66,25187.0,114.75,114.85,114.66,114.66,25187.0
2021-09-30 11:35:00,114.62,114.71,114.44,114.51,14070.0,114.62,114.71,114.44,114.51,14070.0
2021-09-30 11:40:00,114.47,114.48,114.18,114.24,20266.0,114.47,114.48,114.18,114.24,20266.0
2021-09-30 11:45:00,114.22,114.31,114.13,114.18,10392.0,114.22,114.31,114.13,114.18,10392.0
2021-09-30 11:50:00,114.21,114.25,114.07,114.18,7342.0,114.21,114.25,114.07,114.18,7342.0
2021-09-30 11:55:00,114.18,114.18,114.01,114.08,11421.0,114.18,114.18,114.01,114.08,11421.0
2021-09-30 12:00:00,114.04,114.09,113.65,113.65,23478.0,114.04,114.09,113.65,113.65,23478.0
2021-09-30 12:05:00,113.64,113.64,113.33,113.33,38855.0,113.64,113.64,113.33,113.33,38855.0
2021-09-30 12:10:00,113.34,113.49,113.21,113.48,27513.0,113.34,113.49,113.21,113.48,27513.0
2021-09-30 12:15:00,113.49,113.54,113.4,113.49,13448.0,113.49,113.54,113.4,113.49,13448.0
2021-09-30 12:20:00,113.51,113.57,113.44,113.5,24834.0,113.51,113.57,113.44,113.5,24834.0
2021-09-30 12:25:00,113.53,113.82,113.53,113.62,21159.0,113.53,113.82,113.53,113.62,21159.0
2021-09-30 12:30:00,113.62,113.63,113.47,113.58,9847.0,113.62,113.63,113.47,113.58,9847.0
2021-09-30 12:35:00,113.6,113.76,113.56,113.62,13395.0,113.6,113.76,113.56,113.62,13395.0
2021-09-30 12:40:00,113.6,113.6,113.4,113.46,11761.0,113.6,113.6,113.4,113.46,11761.0
2021-09-30 12:45:00,113.43,113.63,113.41,113.58,6597.0,113.43,113.63,113.41,113.58,6597.0
2021-09-30 12:50:00,113.6,113.67,113.5,113.59,11078.0,113.6,113.67,113.5,113.59,11078.0
2021-09-30 12:55:00,113.57,113.7,113.52,113.7,9644.0,113.57,113.7,113.52,113.7,9644.0
2021-09-30 13:00:00,113.72,113.76,113.58,113.76,12030.0,113.72,113.76,113.58,113.76,12030.0
2021-09-30 13:05:00,113.76,113.77,113.67,113.76,10804.0,113.76,113.77,113.67,113.76,10804.0
2021-09-30 13:10:00,113.76,113.82,113.72,113.74,14467.0,113.76,113.82,113.72,113.74,14467.0
2021-09-30 13:15:00,113.77,114.02,113.75,113.79,22342.0,113.77,114.02,113.75,113.79,22342.0
2021-09-30 13:20:00,113.8,114.02,113.72,113.79,22967.0,113.8,114.02,113.72,113.79,22967.0
2021-09-30 13:25:00,113.8,113.84,113.69,113.69,7994.0,113.8,113.84,113.69,113.69,7994.0
2021-09-30 13:30:00,113.7,113.75,113.63,113.72,10538.0,113.7,113.75,113.63,113.72,10538.0
2021-09-30 13:35:00,113.74,113.97,113.7,113.88,19643.0,113.74,113.97,113.7,113.88,19643.0
2021-09-30 13:40:00,113.87,113.92,113.69,113.71,8352.0,113.87,113.92,113.69,113.71,8352.0
2021-09-30 13:45:00,113.71,113.81,113.67,113.77,4869.0,113.71,113.81,113.67,113.77,4869.0
2021-09-30 13:50:00,113.8,114.03,113.79,114.02,4448.0,113.8,114.03,113.79,114.02,4448.0
2021-09-30 13:55:00,113.99,114.07,113.97,114.07,8222.0,113.99,114.07,113.97,114.07,8222.0
2021-09-30 14:00:00,114.09,114.3,114.06,114.24,10048.0,114.09,114.3,114.06,114.24,10048.0
2021-09-30 14:05:00,114.29,114.51,114.29,114.44,18731.0,114.29,114.51,114.29,114.44,18731.0
2021-09-30 14:10:00,114.42,114.46,114.37,114.45,12203.0,114.42,114.46,114.37,114.45,12203.0
2021-09-30 14:15:00,114.43,114.44,114.28,114.28,12953.0,114.43,114.44,114.28,114.28,12953.0
2021-09-30 14:20:00,114.27,114.37,114.27,114.32,12067.0,114.27,114.37,114.27,114.32,12067.0
2021-09-30 14:25:00,114.3,114.59,114.3,114.58,13973.0,114.3,114.59,114.3,114.58,13973.0
2021-09-30 14:30:00,114.58,114.65,114.53,114.65,14231.0,114.58,114.65,114.53,114.65,14231.0
2021-09-30 14:35:00,114.7,114.73,114.56,114.62,11746.0,114.7,114.73,114.56,114.62,11746.0
2021-09-30 14:40:00,114.61,114.8,114.6,114.7,7896.0,114.61,114.8,114.6,114.7,7896.0
2021-09-30 14:45:00,114.71,114.79,114.63,114.73,15905.0,114.71,114.79,114.63,114.73,15905.0
2021-09-30 14:50:00,114.75,114.88,114.73,114.73,18015.0,114.75,114.88,114.73,114.73,18015.0
2021-09-30 14:55:00,114.7,114.71,114.55,114.55,13592.0,114.7,114.71,114.55,114.55,13592.0
2021-09-30 15:00:00,114.55,114.59,114.38,114.45,8914.0,114.55,114.59,114.38,114.45,8914.0
2021-09-30 15:05:00,114.47,114.49,114.35,114.41,10462.0,114.47,114.49,114.35,114.41,10462.0
2021-09-30 15:10:00,114.43,114.65,114.43,114.53,13211.0,114.43,114.65,114.43,114.53,13211.0
2021-09-30 15:15:00,114.55,114.64,114.4,114.43,14484.0,114.55,114.64,114.4,114.43,14484.0
2021-09-30 15:20:00,114.42,114.42,114.27,114.28,18980.0,114.42,114.42,114.27,114.28,18980.0
2021-09-30 15:25:00,114.26,114.34,114.17,114.18,20400.0,114.26,114.34,114.17,114.18,20400.0
2021-09-30 15:30:00,114.16,114.39,114.13,114.31,23599.0,114.16,114.39,114.13,114.31,23599.0
2021-09-30 15:35:00,114.28,114.29,113.95,113.96,27880.0,114.28,114.29,113.95,113.96,27880.0
2021-09-30 15:40:00,113.94,114.02,113.74,113.77,35262.0,113.94,114.02,113.74,113.77,35262.0
2021-09-30 15:45:00,113.77,113.78,113.56,113.62,41706.0,113.77,113.78,113.56,113.62,41706.0
2021-09-30 15:50:00,113.61,113.64,113.47,113.49,60639.0,113.61,113.64,113.47,113.49,60639.0
2021-09-30 15:55:00,113.48,113.48,113.17,113.18,155076.0,113.48,113.48,113.17,113.18,155076.0
2021-10-01 09:30:00,113.32,113.58,112.26,112.3,57246.0,113.32,113.58,112.26,112.3,57246.0
2021-10-01 09:35:00,112.33,112.47,111.87,112.04,38904.0,112.33,112.47,111.87,112.04,38904.0
2021-10-01 09:40:00,112.08,112.35,111.71,111.71,39934.0,112.08,112.35,111.71,111.71,39934.0
2021-10-01 09:45:00,111.73,111.77,111.35,111.69,28665.0,111.73,111.77,111.35,111.69,28665.0
2021-10-01 09:50:00,111.63,111.82,111.38,111.73,20478.0,111.63,111.82,111.38,111.73,20478.0
2021-10-01 09:55:00,111.66,111.67,111.23,111.43,42119.0,111.66,111.67,111.23,111.43,42119.0
2021-10-01 10:00:00,111.47,111.68,111.29,111.39,23070.0,111.47,111.68,111.29,111.39,23070.0
2021-10-01 10:05:00,111.38,111.63,111.29,111.53,12776.0,111.38,111.63,111.29,111.53,12776.0
2021-10-01 10:10:00,111.54,111.99,111.46,111.77,19238.0,111.54,111.99,111.46,111.77,19238.0
2021-10-01 10:15:00,111.67,111.69,111.44,111.47,28186.0,111.67,111.69,111.44,111.47,28186.0
2021-10-01 10:20:00,111.47,111.59,111.07,111.07,62193.0,111.47,111.59,111.07,111.07,62193.0
2021-10-01 10:25:00,111.07,111.44,111.05,111.05,40450.0,111.07,111.44,111.05,111.05,40450.0
2021-10-01 10:30:00,111.02,111.08,110.64,110.71,48040.0,111.02,111.08,110.64,110.71,48040.0
2021-10-01 10:35:00,110.65,110.96,110.65,110.94,66801.0,110.65,110.96,110.65,110.94,66801.0
2021-10-01 10:40:00,110.89,111.25,110.75,111.07,34362.0,110.89,111.25,110.75,111.07,34362.0
2021-10-01 10:45:00,111.06,111.43,111.0,111.23,86020.0,111.06,111.43,111.0,111.23,86020.0
2021-10-01 10:50:00,111.26,111.27,111.15,111.2,49870.0,111.26,111.27,111.15,111.2,49870.0
2021-10-01 10:55:00,111.2,111.33,111.1,111.21,112990.0,111.2,111.33,111.1,111.21,112990.0
2021-10-01 11:00:00,111.26,111.51,110.92,110.92,13770.0,111.26,111.51,110.92,110.92,13770.0
2021-10-01 11:05:00,110.97,110.97,110.7,110.86,19200.0,110.97,110.97,110.7,110.86,19200.0
2021-10-01 11:10:00,110.92,111.35,110.92,111.33,38270.0,110.92,111.35,110.92,111.33,38270.0
2021-10-01 11:15:00,111.36,111.38,111.2,111.31,132618.0,111.36,111.38,111.2,111.31,132618.0
2021-10-01 11:20:00,111.32,111.6,111.3,111.53,30643.0,111.32,111.6,111.3,111.53,30643.0
2021-10-01 11:25:00,111.56,111.61,111.39,111.51,12891.0,111.56,111.61,111.39,111.51,12891.0
2021-10-01 11:30:00,111.52,111.63,111.34,111.44,8994.0,111.52,111.63,111.34,111.44,8994.0
2021-10-01 11:35:00,111.48,111.54,111.42,111.5,53588.0,111.48,111.54,111.42,111.5,53588.0
2021-10-01 11:40:00,111.5,111.52,111.44,111.48,47822.0,111.5,111.52,111.44,111.48,47822.0
2021-10-01 11:45:00,111.48,111.65,111.48,111.53,212962.0,111.48,111.65,111.48,111.53,212962.0
2021-10-01 11:50:00,111.57,111.93,111.51,111.88,19485.0,111.57,111.93,111.51,111.88,19485.0
2021-10-01 11:55:00,111.91,111.92,111.5,111.58,18067.0,111.91,111.92,111.5,111.58,18067.0
2021-10-01 12:00:00,111.6,111.62,111.41,111.57,15764.0,111.6,111.62,111.41,111.57,15764.0
2021-10-01 12:05:00,111.59,111.95,111.58,111.9,8570.0,111.59,111.95,111.58,111.9,8570.0
2021-10-01 12:10:00,111.89,111.89,111.66,111.66,6011.0,111.89,111.89,111.66,111.66,6011.0
2021-10-01 12:15:00,111.66,111.67,111.34,111.39,7690.0,111.66,111.67,111.34,111.39,7690.0
2021-10-01 12:20:00,111.41,111.53,111.35,111.45,7426.0,111.41,111.53,111.35,111.45,7426.0
2021-10-01 12:25:00,111.45,111.45,111.31,111.37,8708.0,111.45,111.45,111.31,111.37,8708.0
2021-10-01 12:30:00,111.39,111.4,111.19,111.25,22620.0,111.39,111.4,111.19,111.25,22620.0
2021-10-01 12:35:00,111.25,111.31,111.08,111.17,21599.0,111.25,111.31,111.08,111.17,21599.0
2021-10-01 12:40:00,111.19,111.4,111.19,111.34,8039.0,111.19,111.4,111.19,111.34,8039.0
2021-10-01 12:45:00,111.32,111.42,111.27,111.35,14344.0,111.32,111.42,111.27,111.35,14344.0
2021-10-01 12:50:00,111.31,111.42,111.25,111.36,4737.0,111.31,111.42,111.25,111.36,4737.0
2021-10-01 12:55:00,111.35,111.44,111.22,111.22,13023.0,111.35,111.44,111.22,111.22,13023.0
2021-10-01 13:00:00,111.22,111.32,111.16,111.23,20115.0,111.22,111.32,111.16,111.23,20115.0
2021-10-01 13:05:00,111.22,111.47,111.22,111.45,9706.0,111.22,111.47,111.22,111.45,9706.0
2021-10-01 13:10:00,111.44,111.5,111.28,111.32,9676.0,111.44,111.5,111.28,111.32,9676.0
2021-10-01 13:15:00,111.33,111.4,111.28,111.33,9041.0,111.33,111.4,111.28,111.33,9041.0
2021-10-01 13:20:00,111.29,111.37,111.27,111.29,11075.0,111.29,111.37,111.27,111.29,11075.0
2021-10-01 13:25:00,111.32,111.36,111.28,111.31,17674.0,111.32,111.36,111.28,111.31,17674.0
2021-10-01 13:30:00,111.35,111.53,111.27,111.34,82987.0,111.35,111.53,111.27,111.34,82987.0
2021-10-01 13:35:00,111.35,111.49,111.33,111.45,15007.0,111.35,111.49,111.33,111.45,15007.0
2021-10-01 13:40:00,111.45,111.56,111.42,111.54,19902.0,111.45,111.56,111.42,111.54,19902.0
2021-10-01 13:45:00,111.54,111.67,111.41,111.66,30397.0,111.54,111.67,111.41,111.66,30397.0
2021-10-01 13:50:00,111.65,111.67,111.47,111.5,16986.0,111.65,111.67,111.47,111.5,16986.0
2021-10-01 13:55:00,111.52,111.52,111.36,111.43,14447.0,111.52,111.52,111.36,111.43,14447.0
2021-10-01 14:00:00,111.44,111.48,111.36,111.45,22186.0,111.44,111.48,111.36,111.45,22186.0
2021-10-01 14:05:00,111.44,111.6,111.44,111.53,29625.0,111.44,111.6,111.44,111.53,29625.0
2021-10-01 14:10:00,111.52,111.66,111.43,111.54,32928.0,111.52,111.66,111.43,111.54,32928.0
2021-10-01 14:15:00,111.54,111.61,111.48,111.59,23231.0,111.54,111.61,111.48,111.59,23231.0
2021-10-01 14:20:00,111.59,111.73,111.55,111.57,21375.0,111.59,111.73,111.55,111.57,21375.0
2021-10-01 14:25:00,111.59,111.6,111.46,111.46,17617.0,111.59,111.6,111.46,111.46,17617.0
2021-10-01 14:30:00,111.46,111.77,111.45,111.74,146661.0,111.46,111.77,111.45,111.74,146661.0
2021-10-01 14:35:00,111.76,111.84,111.71,111.72,20068.0,111.76,111.84,111.71,111.72,20068.0
2021-10-01 14:40:00,111.72,111.81,111.7,111.77,15160.0,111.72,111.81,111.7,111.77,15160.0
2021-10-01 14:45:00,111.77,112.04,111.72,112.04,115942.0,111.77,112.04,111.72,112.04,115942.0
2021-10-01 14:50:00,112.06,112.11,111.9,112.02,29029.0,112.06,112.11,111.9,112.02,29029.0
2021-10-01 14:55:00,112.02,112.12,111.96,111.98,32801.0,112.02,112.12,111.96,111.98,32801.0
2021-10-01 15:00:00,112.0,112.35,111.99,112.29,39782.0,112.0,112.35,111.99,112.29,39782.0
2021-10-01 15:05:00,112.29,112.36,112.27,112.34,39986.0,112.29,112.36,112.27,112.34,39986.0
2021-10-01 15:10:00,112.34,112.41,112.29,112.41,38807.0,112.34,112.41,112.29,112.41,38807.0
2021-10-01 15:15:00,112.42,112.48,112.38,112.44,65396.0,112.42,112.48,112.38,112.44,65396.0
2021-10-01 15:20:00,112.44,112.46,112.3,112.33,21603.0,112.44,112.46,112.3,112.33,21603.0
2021-10-01 15:25:00,112.33,112.33,112.22,112.24,21750.0,112.33,112.33,112.22,112.24,21750.0
2021-10-01 15:30:00,112.23,112.34,112.1,112.33,31459.0,112.23,112.34,112.1,112.33,31459.0
2021-10-01 15:35:00,112.32,112.41,112.19,112.22,26286.0,112.32,112.41,112.19,112.22,26286.0
2021-10-01 15:40:00,112.23,112.36,112.22,112.35,44392.0,112.23,112.36,112.22,112.35,44392.0
2021-10-01 15:45:00,112.33,112.38,112.05,112.11,53299.0,112.33,112.38,112.05,112.11,53299.0
2021-10-01 15:50:00,112.12,112.65,112.12,112.53,90916.0,112.12,112.65,112.12,112.53,90916.0
2021-10-01 15:55:00,112.53,112.56,112.08,112.29,176285.0,112.53,112.56,112.08,112.29,176285.0
2021-10-04 09:30:00,111.72,111.96,111.2,111.26,56216.0,111.72,111.96,111.2,111.26,56216.0
2021-10-04 09:35:00,111.16,111.26,110.27,110.51,49507.0,111.16,111.26,110.27,110.51,49507.0
2021-10-04 09:40:00,110.51,110.51,109.8,109.93,34748.0,110.51,110.51,109.8,109.93,34748.0
2021-10-04 09:45:00,110.02,110.3,109.87,110.3,31259.0,110.02,110.3,109.87,110.3,31259.0
2021-10-04 09:50:00,110.36,110.61,110.06,110.22,17874.0,110.36,110.61,110.06,110.22,17874.0
2021-10-04 09:55:00,110.16,110.17,109.89,110.1,31208.0,110.16,110.17,109.89,110.1,31208.0
2021-10-04 10:00:00,110.15,110.35,109.97,109.97,49005.0,110.15,110.35,109.97,109.97,49005.0
2021-10-04 10:05:00,109.97,110.02,109.79,109.9,22065.0,109.97,110.02,109.79,109.9,22065.0
2021-10-04 10:10:00,109.91,110.06,109.75,109.82,32820.0,109.91,110.06,109.75,109.82,32820.0
2021-10-04 10:15:00,109.85,109.89,109.56,109.6,21087.0,109.85,109.89,109.56,109.6,21087.0
2021-10-04 10:20:00,109.61,109.65,109.06,109.07,42561.0,109.61,109.65,109.06,109.07,42561.0
2021-10-04 10:25:00,109.09,109.25,108.91,109.13,48538.0,109.09,109.25,108.91,109.13,48538.0
2021-10-04 10:30:00,109.11,109.11,108.35,108.42,47580.0,109.11,109.11,108.35,108.42,47580.0
2021-10-04 10:35:00,108.46,108.62,108.2,108.26,80134.0,108.46,108.62,108.2,108.26,80134.0
2021-10-04 10:40:00,108.22,108.41,107.99,108.17,62543.0,108.22,108.41,107.99,108.17,62543.0
2021-10-04 10:45:00,108.18,108.21,107.71,107.77,36708.0,108.18,108.21,107.71,107.77,36708.0
2021-10-04 10:50:00,107.75,107.92,107.39,107.4,59223.0,107.75,107.92,107.39,107.4,59223.0
2021-10-04 10:55:00,107.4,107.51,107.15,107.31,71271.0,107.4,107.51,107.15,107.31,71271.0
2021-10-04 11:00:00,107.33,107.41,107.03,107.07,47020.0,107.33,107.41,107.03,107.07,47020.0
2021-10-04 11:05:00,107.13,107.28,106.92,107.16,44394.0,107.13,107.28,106.92,107.16,44394.0
2021-10-04 11:10:00,107.1,107.14,106.97,107.01,38304.0,107.1,107.14,106.97,107.01,38304.0
2021-10-04 11:15:00,106.98,107.3,106.87,106.89,58525.0,106.98,107.3,106.87,106.89,58525.0
2021-10-04 11:20:00,106.89,107.08,106.79,106.85,41441.0,106.89,107.08,106.79,106.85,41441.0
2021-10-04 11:25:00,106.88,106.97,106.75,106.92,31334.0,106.88,106.97,106.75,106.92,31334.0
2021-10-04 11:30:00,106.93,106.93,106.06,106.07,35113.0,106.93,106.93,106.06,106.07,35113.0
2021-10-04 11:35:00,106.08,106.17,105.96,105.99,46380.0,106.08,106.17,105.96,105.99,46380.0
2021-10-04 11:40:00,106.0,106.23,105.74,106.21,74632.0,106.0,106.23,105.74,106.21,74632.0
2021-10-04 11:45:00,106.21,106.5,106.09,106.48,46313.0,106.21,106.5,106.09,106.48,46313.0
2021-10-04 11:50:00,106.48,106.63,106.47,106.53,36314.0,106.48,106.63,106.47,106.53,36314.0
2021-10-04 11:55:00,106.53,106.83,106.45,106.76,28597.0,106.53,106.83,106.45,106.76,28597.0
2021-10-04 12:00:00,106.69,106.8,106.59,106.71,52796.0,106.69,106.8,106.59,106.71,52796.0
2021-10-04 12:05:00,106.71,106.99,106.71,106.96,38392.0,106.71,106.99,106.71,106.96,38392.0
2021-10-04 12:10:00,106.95,106.96,106.71,106.78,30775.0,106.95,106.96,106.71,106.78,30775.0
2021-10-04 12:15:00,106.76,106.78,106.51,106.56,22391.0,106.76,106.78,106.51,106.56,22391.0
2021-10-04 12:20:00,106.54,106.57,106.33,106.38,25018.0,106.54,106.57,106.33,106.38,25018.0
2021-10-04 12:25:00,106.38,106.43,106.33,106.41,32198.0,106.38,106.43,106.33,106.41,32198.0
2021-10-04 12:30:00,106.4,106.68,106.35,106.68,18164.0,106.4,106.68,106.35,106.68,18164.0
2021-10-04 12:35:00,106.68,106.76,106.51,106.53,21595.0,106.68,106.76,106.51,106.53,21595.0
2021-10-04 12:40:00,106.54,106.55,106.16,106.16,18520.0,106.54,106.55,106.16,106.16,18520.0
2021-10-04 12:45:00,106.14,106.23,106.0,106.09,48923.0,106.14,106.23,106.0,106.09,48923.0
2021-10-04 12:50:00,106.11,106.27,106.08,106.25,41789.0,106.11,106.27,106.08,106.25,41789.0
2021-10-04 12:55:00,106.26,106.45,106.25,106.43,26639.0,106.26,106.45,106.25,106.43,26639.0
2021-10-04 13:00:00,106.42,106.48,106.28,106.45,25722.0,106.42,106.48,106.28,106.45,25722.0
2021-10-04 13:05:00,106.45,106.71,106.42,106.7,25370.0,106.45,106.71,106.42,106.7,25370.0
2021-10-04 13:10:00,106.7,106.79,106.63,106.76,30406.0,106.7,106.79,106.63,106.76,30406.0
2021-10-04 13:15:00,106.75,106.81,106.58,106.81,14456.0,106.75,106.81,106.58,106.81,14456.0
2021-10-04 13:20:00,106.79,107.19,106.72,107.14,18236.0,106.79,107.19,106.72,107.14,18236.0
2021-10-04 13:25:00,107.14,107.23,107.04,107.05,19758.0,107.14,107.23,107.04,107.05,19758.0
2021-10-04 13:30:00,107.1,107.2,107.07,107.12,16640.0,107.1,107.2,107.07,107.12,16640.0
2021-10-04 13:35:00,107.1,107.14,107.01,107.11,8748.0,107.1,107.14,107.01,107.11,8748.0
2021-10-04 13:40:00,107.11,107.17,107.01,107.14,12561.0,107.11,107.17,107.01,107.14,12561.0
2021-10-04 13:45:00,107.14,107.21,107.03,107.13,20936.0,107.14,107.21,107.03,107.13,20936.0
2021-10-04 13:50:00,107.17,107.22,107.0,107.08,21657.0,107.17,107.22,107.0,107.08,21657.0
2021-10-04 13:55:00,107.09,107.12,107.04,107.06,11317.0,107.09,107.12,107.04,107.06,11317.0
2021-10-04 14:00:00,107.09,107.29,107.09,107.26,19703.0,107.09,107.29,107.09,107.26,19703.0
2021-10-04 14:05:00,107.29,107.75,107.29,107.59,21131.0,107.29,107.75,107.29,107.59,21131.0
2021-10-04 14:10:00,107.57,107.6,107.37,107.48,28355.0,107.57,107.6,107.37,107.48,28355.0
2021-10-04 14:15:00,107.5,107.67,107.45,107.67,23365.0,107.5,107.67,107.45,107.67,23365.0
2021-10-04 14:20:00,107.64,107.82,107.62,107.66,24890.0,107.64,107.82,107.62,107.66,24890.0
2021-10-04 14:25:00,107.62,107.62,107.1,107.17,23457.0,107.62,107.62,107.1,107.17,23457.0
2021-10-04 14:30:00,107.15,107.3,107.03,107.03,24667.0,107.15,107.3,107.03,107.03,24667.0
2021-10-04 14:35:00,107.01,107.09,106.98,107.01,29863.0,107.01,107.09,106.98,107.01,29863.0
2021-10-04 14:40:00,107.03,107.03,106.8,106.88,34297.0,107.03,107.03,106.8,106.88,34297.0
2021-10-04 14:45:00,106.88,107.09,106.87,107.09,23442.0,106.88,107.09,106.87,107.09,23442.0
2021-10-04 14:50:00,107.04,107.04,106.76,106.82,17200.0,107.04,107.04,106.76,106.82,17200.0
2021-10-04 14:55:00,106.82,106.96,106.78,106.94,27871.0,106.82,106.96,106.78,106.94,27871.0
2021-10-04 15:00:00,106.96,107.16,106.92,106.92,33344.0,106.96,107.16,106.92,106.92,33344.0
2021-10-04 15:05:00,106.94,106.94,106.59,106.64,44512.0,106.94,106.94,106.59,106.64,44512.0
2021-10-04 15:10:00,106.67,106.67,106.37,106.41,41090.0,106.67,106.67,106.37,106.41,41090.0
2021-10-04 15:15:00,106.4,106.45,106.13,106.19,42100.0,106.4,106.45,106.13,106.19,42100.0
2021-10-04 15:20:00,106.17,106.41,106.12,106.41,49865.0,106.17,106.41,106.12,106.41,49865.0
2021-10-04 15:25:00,106.39,106.45,106.11,106.11,38362.0,106.39,106.45,106.11,106.11,38362.0
2021-10-04 15:30:00,106.11,106.19,105.96,105.99,55237.0,106.11,106.19,105.96,105.99,55237.0
2021-10-04 15:35:00,105.98,106.05,105.67,105.69,59681.0,105.98,106.05,105.67,105.69,59681.0
2021-10-04 15:40:00,105.67,106.12,105.66,105.99,63096.0,105.67,106.12,105.66,105.99,63096.0
2021-10-04 15:45:00,106.0,106.1,105.83,105.93,80540.0,106.0,106.1,105.83,105.93,80540.0
2021-10-04 15:50:00,105.98,105.98,105.8,105.85,120742.0,105.98,105.98,105.8,105.85,120742.0
2021-10-04 15:55:00,105.87,106.39,105.87,106.36,332459.0,105.87,106.39,105.87,106.36,332459.0
2021-10-05 09:30:00,106.96,108.32,106.83,107.97,69852.0,106.96,108.32,106.83,107.97,69852.0
2021-10-05 09:35:00,108.06,108.66,108.0,108.37,38895.0,108.06,108.66,108.0,108.37,38895.0
2021-10-05 09:40:00,108.49,108.86,107.9,107.9,25262.0,108.49,108.86,107.9,107.9,25262.0
2021-10-05 09:45:00,108.02,108.72,107.97,108.58,22426.0,108.02,108.72,107.97,108.58,22426.0
2021-10-05 09:50:00,108.65,109.08,108.57,109.08,28628.0,108.65,109.08,108.57,109.08,28628.0
2021-10-05 09:55:00,109.1,109.27,108.46,108.92,33323.0,109.1,109.27,108.46,108.92,33323.0
2021-10-05 10:00:00,108.97,109.5,108.96,109.2,27269.0,108.97,109.5,108.96,109.2,27269.0
2021-10-05 10:05:00,109.17,109.59,108.93,109.43,12194.0,109.17,109.59,108.93,109.43,12194.0
2021-10-05 10:10:00,109.44,109.48,109.26,109.41,12934.0,109.44,109.48,109.26,109.41,12934.0
2021-10-05 10:15:00,109.44,109.64,109.36,109.41,26518.0,109.44,109.64,109.36,109.41,26518.0
2021-10-05 10:20:00,109.42,109.62,109.29,109.51,22041.0,109.42,109.62,109.29,109.51,22041.0
2021-10-05 10:25:00,109.52,109.89,109.48,109.83,19304.0,109.52,109.89,109.48,109.83,19304.0
2021-10-05 10:30:00,109.82,109.97,109.48,109.52,30327.0,109.82,109.97,109.48,109.52,30327.0
2021-10-05 10:35:00,109.5,109.5,109.22,109.25,24111.0,109.5,109.5,109.22,109.25,24111.0
2021-10-05 10:40:00,109.21,109.76,109.21,109.74,17915.0,109.21,109.76,109.21,109.74,17915.0
2021-10-05 10:45:00,109.76,109.95,109.66,109.7,32432.0,109.76,109.95,109.66,109.7,32432.0
2021-10-05 10:50:00,109.69,109.82,109.63,109.75,22762.0,109.69,109.82,109.63,109.75,22762.0
2021-10-05 10:55:00,109.74,109.78,109.48,109.72,33235.0,109.74,109.78,109.48,109.72,33235.0
2021-10-05 11:00:00,109.73,109.83,109.66,109.83,20135.0,109.73,109.83,109.66,109.83,20135.0
2021-10-05 11:05:00,109.83,110.07,109.79,110.01,16854.0,109.83,110.07,109.79,110.01,16854.0
2021-10-05 11:10:00,110.0,110.34,109.94,110.3,18907.0,110.0,110.34,109.94,110.3,18907.0
2021-10-05 11:15:00,110.31,110.31,110.16,110.3,16262.0,110.31,110.31,110.16,110.3,16262.0
2021-10-05 11:20:00,110.3,110.58,110.28,110.44,16149.0,110.3,110.58,110.28,110.44,16149.0
2021-10-05 11:25:00,110.44,110.5,110.24,110.29,14994.0,110.44,110.5,110.24,110.29,14994.0
2021-10-05 11:30:00,110.29,110.39,110.14,110.14,14509.0,110.29,110.39,110.14,110.14,14509.0
2021-10-05 11:35:00,110.16,110.34,110.0,110.03,20127.0,110.16,110.34,110.0,110.03,20127.0
2021-10-05 11:40:00,110.05,110.05,109.9,110.05,34306.0,110.05,110.05,109.9,110.05,34306.0
2021-10-05 11:45:00,110.12,110.12,109.87,109.87,8685.0,110.12,110.12,109.87,109.87,8685.0
2021-10-05 11:50:00,109.89,109.91,109.71,109.83,10038.0,109.89,109.91,109.71,109.83,10038.0
2021-10-05 11:55:00,109.84,109.86,109.74,109.78,9566.0,109.84,109.86,109.74,109.78,9566.0
2021-10-05 12:00:00,109.74,109.92,109.74,109.88,5961.0,109.74,109.92,109.74,109.88,5961.0
2021-10-05 12:05:00,109.9,109.97,109.85,109.91,7643.0,109.9,109.97,109.85,109.91,7643.0
2021-10-05 12:10:00,109.88,109.96,109.73,109.74,12006.0,109.88,109.96,109.73,109.74,12006.0
2021-10-05 12:15:00,109.72,109.91,109.71,109.87,18755.0,109.72,109.91,109.71,109.87,18755.0
2021-10-05 12:20:00,109.86,109.89,109.64,109.66,14439.0,109.86,109.89,109.64,109.66,14439.0
2021-10-05 12:25:00,109.63,109.68,109.57,109.57,4020.0,109.63,109.68,109.57,109.57,4020.0
2021-10-05 12:30:00,109.58,109.67,109.45,109.62,7519.0,109.58,109.67,109.45,109.62,7519.0
2021-10-05 12:35:00,109.64,109.77,109.51,109.55,21491.0,109.64,109.77,109.51,109.55,21491.0
2021-10-05 12:40:00,109.57,109.58,109.47,109.52,12206.0,109.57,109.58,109.47,109.52,12206.0
2021-10-05 12:45:00,109.51,109.51,109.41,109.44,11813.0,109.51,109.51,109.41,109.44,11813.0
2021-10-05 12:50:00,109.44,109.44,109.19,109.19,12509.0,109.44,109.44,109.19,109.19,12509.0
2021-10-05 12:55:00,109.16,109.3,109.16,109.23,15686.0,109.16,109.3,109.16,109.23,15686.0
2021-10-05 13:00:00,109.25,109.34,109.16,109.31,14978.0,109.25,109.34,109.16,109.31,14978.0
2021-10-05 13:05:00,109.32,109.52,109.31,109.45,5388.0,109.32,109.52,109.31,109.45,5388.0
2021-10-05 13:10:00,109.43,109.52,109.36,109.37,7628.0,109.43,109.52,109.36,109.37,7628.0
2021-10-05 13:15:00,109.37,109.44,109.3,109.37,6190.0,109.37,109.44,109.3,109.37,6190.0
2021-10-05 13:20:00,109.41,109.42,109.28,109.29,23067.0,109.41,109.42,109.28,109.29,23067.0
2021-10-05 13:25:00,109.31,109.4,109.28,109.29,3761.0,109.31,109.4,109.28,109.29,3761.0
2021-10-05 13:30:00,109.35,109.53,109.35,109.44,11764.0,109.35,109.53,109.35,109.44,11764.0
2021-10-05 13:35:00,109.42,109.5,109.32,109.47,29435.0,109.42,109.5,109.32,109.47,29435.0
2021-10-05 13:40:00,109.48,109.6,109.36,109.58,38627.0,109.48,109.6,109.36,109.58,38627.0
2021-10-05 13:45:00,109.58,109.61,109.5,109.6,4280.0,109.58,109.61,109.5,109.6,4280.0
2021-10-05 13:50:00,109.57,109.75,109.57,109.57,11430.0,109.57,109.75,109.57,109.57,11430.0
2021-10-05 13:55:00,109.57,109.67,109.52,109.66,3606.0,109.57,109.67,109.52,109.66,3606.0
2021-10-05 14:00:00,109.61,109.84,109.6,109.73,9599.0,109.61,109.84,109.6,109.73,9599.0
2021-10-05 14:05:00,109.75,109.84,109.72,109.79,7041.0,109.75,109.84,109.72,109.79,7041.0
2021-10-05 14:10:00,109.78,109.84,109.73,109.73,10427.0,109.78,109.84,109.73,109.73,10427.0
2021-10-05 14:15:00,109.74,109.78,109.65,109.73,7627.0,109.74,109.78,109.65,109.73,7627.0
2021-10-05 14:20:00,109.71,109.75,109.63,109.69,6189.0,109.71,109.75,109.63,109.69,6189.0
2021-10-05 14:25:00,109.7,109.8,109.7,109.74,4446.0,109.7,109.8,109.7,109.74,4446.0
2021-10-05 14:30:00,109.8,109.97,109.79,109.93,12789.0,109.8,109.97,109.79,109.93,12789.0
2021-10-05 14:35:00,109.93,109.95,109.79,109.81,5999.0,109.93,109.95,109.79,109.81,5999.0
2021-10-05 14:40:00,109.8,109.84,109.66,109.66,8675.0,109.8,109.84,109.66,109.66,8675.0
2021-10-05 14:45:00,109.68,109.8,109.58,109.58,8144.0,109.68,109.8,109.58,109.58,8144.0
2021-10-05 14:50:00,109.57,109.65,109.52,109.6,12853.0,109.57,109.65,109.52,109.6,12853.0
2021-10-05 14:55:00,109.6,109.62,109.5,109.56,13154.0,109.6,109.62,109.5,109.56,13154.0
2021-10-05 15:00:00,109.52,109.53,109.44,109.52,4708.0,109.52,109.53,109.44,109.52,4708.0
2021-10-05 15:05:00,109.51,109.53,109.36,109.39,7741.0,109.51,109.53,109.36,109.39,7741.0
2021-10-05 15:10:00,109.4,109.43,109.27,109.29,12996.0,109.4,109.43,109.27,109.29,12996.0
2021-10-05 15:15:00,109.33,109.37,109.26,109.31,5613.0,109.33,109.37,109.26,109.31,5613.0
2021-10-05 15:20:00,109.31,109.31,109.03,109.05,9650.0,109.31,109.31,109.03,109.05,9650.0
2021-10-05 15:25:00,109.06,109.2,109.05,109.13,17457.0,109.06,109.2,109.05,109.13,17457.0
2021-10-05 15:30:00,109.11,109.17,108.95,108.97,25072.0,109.11,109.17,108.95,108.97,25072.0
2021-10-05 15:35:00,108.95,109.0,108.89,108.91,18738.0,108.95,109.0,108.89,108.91,18738.0
2021-10-05 15:40:00,108.89,109.21,108.87,109.2,26991.0,108.89,109.21,108.87,109.2,26991.0
2021-10-05 15:45:00,109.19,109.27,109.09,109.21,26904.0,109.19,109.27,109.09,109.21,26904.0
2021-10-05 15:50:00,109.23,109.23,108.91,108.91,54678.0,109.23,109.23,108.91,108.91,54678.0
2021-10-05 15:55:00,108.93,109.02,108.76,108.83,158034.0,108.93,109.02,108.76,108.83,158034.0
2021-10-06 09:30:00,107.91,108.57,107.73,108.28,30081.0,107.91,108.57,107.73,108.28,30081.0
2021-10-06 09:35:00,108.3,109.11,108.21,108.88,9966.0,108.3,109.11,108.21,108.88,9966.0
2021-10-06 09:40:00,108.76,109.06,108.59,108.97,6616.0,108.76,109.06,108.59,108.97,6616.0
2021-10-06 09:45:00,109.03,109.05,108.52,108.74,15147.0,109.03,109.05,108.52,108.74,15147.0
2021-10-06 09:50:00,108.7,108.92,108.38,108.51,10261.0,108.7,108.92,108.38,108.51,10261.0
2021-10-06 09:55:00,108.29,108.44,108.04,108.39,4367.0,108.29,108.44,108.04,108.39,4367.0
2021-10-06 10:00:00,108.4,108.45,107.92,108.1,14401.0,108.4,108.45,107.92,108.1,14401.0
2021-10-06 10:05:00,108.05,108.5,107.92,108.4,12057.0,108.05,108.5,107.92,108.4,12057.0
2021-10-06 10:10:00,108.34,108.88,108.25,108.84,14994.0,108.34,108.88,108.25,108.84,14994.0
2021-10-06 10:15:00,108.77,108.79,108.28,108.4,34762.0,108.77,108.79,108.28,108.4,34762.0
2021-10-06 10:20:00,108.44,109.0,108.37,108.9,13792.0,108.44,109.0,108.37,108.9,13792.0
2021-10-06 10:25:00,108.92,109.13,108.87,109.11,12704.0,108.92,109.13,108.87,109.11,12704.0
2021-10-06 10:30:00,109.07,109.37,109.07,109.19,12451.0,109.07,109.37,109.07,109.19,12451.0
2021-10-06 10:35:00,109.22,109.3,109.04,109.22,10558.0,109.22,109.3,109.04,109.22,10558.0
2021-10-06 10:40:00,109.28,109.28,108.94,109.03,12867.0,109.28,109.28,108.94,109.03,12867.0
2021-10-06 10:45:00,109.08,109.23,108.98,109.22,11519.0,109.08,109.23,108.98,109.22,11519.0
2021-10-06 10:50:00,109.27,109.27,108.93,109.09,9029.0,109.27,109.27,108.93,109.09,9029.0
2021-10-06 10:55:00,109.08,109.08,108.86,109.05,16089.0,109.08,109.08,108.86,109.05,16089.0
2021-10-06 11:00:00,109.0,109.16,108.86,109.01,10562.0,109.0,109.16,108.86,109.01,10562.0
2021-10-06 11:05:00,108.97,108.97,108.67,108.77,16931.0,108.97,108.97,108.67,108.77,16931.0
2021-10-06 11:10:00,108.76,108.87,108.59,108.79,17719.0,108.76,108.87,108.59,108.79,17719.0
2021-10-06 11:15:00,108.76,108.77,108.61,108.7,14198.0,108.76,108.77,108.61,108.7,14198.0
2021-10-06 11:20:00,108.66,108.66,108.45,108.58,11864.0,108.66,108.66,108.45,108.58,11864.0
2021-10-06 11:25:00,108.58,108.68,108.53,108.56,22752.0,108.58,108.68,108.53,108.56,22752.0
2021-10-06 11:30:00,108.56,108.6,108.2,108.29,13644.0,108.56,108.6,108.2,108.29,13644.0
2021-10-06 11:35:00,108.26,108.26,107.98,107.98,9549.0,108.26,108.26,107.98,107.98,9549.0
2021-10-06 11:40:00,108.01,108.05,107.84,107.95,17497.0,108.01,108.05,107.84,107.95,17497.0
2021-10-06 11:45:00,107.97,107.97,107.8,107.93,9911.0,107.97,107.97,107.8,107.93,9911.0
2021-10-06 11:50:00,107.89,108.06,107.84,108.04,5147.0,107.89,108.06,107.84,108.04,5147.0
2021-10-06 11:55:00,108.05,108.19,108.05,108.18,6688.0,108.05,108.19,108.05,108.18,6688.0
2021-10-06 12:00:00,108.19,108.27,108.09,108.14,11725.0,108.19,108.27,108.09,108.14,11725.0
2021-10-06 12:05:00,108.09,108.12,107.94,107.99,10747.0,108.09,108.12,107.94,107.99,10747.0
2021-10-06 12:10:00,107.99,108.13,107.99,108.07,6549.0,107.99,108.13,107.99,108.07,6549.0
2021-10-06 12:15:00,108.02,108.23,108.01,108.23,4920.0,108.02,108.23,108.01,108.23,4920.0
2021-10-06 12:20:00,108.18,108.2,108.04,108.18,6400.0,108.18,108.2,108.04,108.18,6400.0
2021-10-06 12:25:00,108.16,108.25,107.95,108.07,6795.0,108.16,108.25,107.95,108.07,6795.0
2021-10-06 12:30:00,108.04,108.05,107.94,108.0,5738.0,108.04,108.05,107.94,108.0,5738.0
2021-10-06 12:35:00,108.01,108.02,107.87,107.88,8196.0,108.01,108.02,107.87,107.88,8196.0
2021-10-06 12:40:00,107.91,108.09,107.88,108.07,5810.0,107.91,108.09,107.88,108.07,5810.0
2021-10-06 12:45:00,108.08,108.12,107.78,107.83,8326.0,108.08,108.12,107.78,107.83,8326.0
2021-10-06 12:50:00,107.85,107.87,107.61,107.61,18036.0,107.85,107.87,107.61,107.61,18036.0
2021-10-06 12:55:00,107.63,107.7,107.59,107.66,9452.0,107.63,107.7,107.59,107.66,9452.0
2021-10-06 13:00:00,107.64,107.8,107.64,107.73,9980.0,107.64,107.8,107.64,107.73,9980.0
2021-10-06 13:05:00,107.72,107.78,107.59,107.65,7175.0,107.72,107.78,107.59,107.65,7175.0
2021-10-06 13:10:00,107.66,107.76,107.54,107.7,21928.0,107.66,107.76,107.54,107.7,21928.0
2021-10-06 13:15:00,107.69,107.75,107.64,107.74,8660.0,107.69,107.75,107.64,107.74,8660.0
2021-10-06 13:20:00,107.74,107.91,107.71,107.83,11668.0,107.74,107.91,107.71,107.83,11668.0
2021-10-06 13:25:00,107.84,107.93,107.81,107.93,20203.0,107.84,107.93,107.81,107.93,20203.0
2021-10-06 13:30:00,107.93,108.2,107.85,108.2,18062.0,107.93,108.2,107.85,108.2,18062.0
2021-10-06 13:35:00,108.23,108.46,108.12,108.46,11279.0,108.23,108.46,108.12,108.46,11279.0
2021-10-06 13:40:00,108.42,108.45,108.35,108.41,11118.0,108.42,108.45,108.35,108.41,11118.0
2021-10-06 13:45:00,108.36,108.47,108.33,108.38,13932.0,108.36,108.47,108.33,108.38,13932.0
2021-10-06 13:50:00,108.34,108.34,108.21,108.25,10273.0,108.34,108.34,108.21,108.25,10273.0
2021-10-06 13:55:00,108.26,108.37,108.21,108.28,7056.0,108.26,108.37,108.21,108.28,7056.0
2021-10-06 14:00:00,108.3,108.41,108.15,108.38,16480.0,108.3,108.41,108.15,108.38,16480.0
2021-10-06 14:05:00,108.41,108.49,108.36,108.49,12099.0,108.41,108.49,108.36,108.49,12099.0
2021-10-06 14:10:00,108.47,108.71,108.46,108.67,12654.0,108.47,108.71,108.46,108.67,12654.0
2021-10-06 14:15:00,108.69,108.74,108.61,108.74,5434.0,108.69,108.74,108.61,108.74,5434.0
2021-10-06 14:20:00,108.72,108.78,108.69,108.71,5812.0,108.72,108.78,108.69,108.71,5812.0
2021-10-06 14:25:00,108.71,108.74,108.63,108.68,8529.0,108.71,108.74,108.63,108.68,8529.0
2021-10-06 14:30:00,108.7,108.88,108.7,108.84,11130.0,108.7,108.88,108.7,108.84,11130.0
2021-10-06 14:35:00,108.85,108.9,108.77,108.9,8557.0,108.85,108.9,108.77,108.9,8557.0
2021-10-06 14:40:00,108.94,108.99,108.9,108.95,9949.0,108.94,108.99,108.9,108.95,9949.0
2021-10-06 14:45:00,108.96,109.04,108.89,108.89,12203.0,108.96,109.04,108.89,108.89,12203.0
2021-10-06 14:50:00,108.91,108.97,108.72,108.85,13753.0,108.91,108.97,108.72,108.85,13753.0
2021-10-06 14:55:00,108.84,108.87,108.68,108.72,9829.0,108.84,108.87,108.68,108.72,9829.0
2021-10-06 15:00:00,108.75,108.89,108.71,108.72,17404.0,108.75,108.89,108.71,108.72,17404.0
2021-10-06 15:05:00,108.72,108.8,108.65,108.72,77843.0,108.72,108.8,108.65,108.72,77843.0
2021-10-06 15:10:00,108.73,108.8,108.54,108.6,15787.0,108.73,108.8,108.54,108.6,15787.0
2021-10-06 15:15:00,108.61,108.78,108.57,108.6,16296.0,108.61,108.78,108.57,108.6,16296.0
2021-10-06 15:20:00,108.59,108.68,108.46,108.67,12187.0,108.59,108.68,108.46,108.67,12187.0
2021-10-06 15:25:00,108.69,108.95,108.67,108.95,11786.0,108.69,108.95,108.67,108.95,11786.0
2021-10-06 15:30:00,108.93,109.13,108.88,109.02,21709.0,108.93,109.13,108.88,109.02,21709.0
2021-10-06 15:35:00,109.05,109.1,108.8,108.95,69719.0,109.05,109.1,108.8,108.95,69719.0
2021-10-06 15:40:00,108.94,109.12,108.89,109.11,18420.0,108.94,109.12,108.89,109.11,18420.0
2021-10-06 15:45:00,109.1,109.34,109.08,109.29,45020.0,109.1,109.34,109.08,109.29,45020.0
2021-10-06 15:50:00,109.33,109.54,109.27,109.35,70736.0,109.33,109.54,109.27,109.35,70736.0
2021-10-06 15:55:00,109.35,109.6,109.33,109.48,156460.0,109.35,109.6,109.33,109.48,156460.0
2021-10-07 09:30:00,110.77,111.76,110.72,111.63,89974.0,110.77,111.76,110.72,111.63,89974.0
2021-10-07 09:35:00,111.7,111.93,110.93,111.04,35478.0,111.7,111.93,110.93,111.04,35478.0
2021-10-07 09:40:00,111.02,111.49,110.94,111.49,33442.0,111.02,111.49,110.94,111.49,33442.0
2021-10-07 09:45:00,111.58,111.69,111.01,111.56,24524.0,111.58,111.69,111.01,111.56,24524.0
2021-10-07 09:50:00,111.49,111.78,111.24,111.71,25879.0,111.49,111.78,111.24,111.71,25879.0
2021-10-07 09:55:00,111.77,112.0,111.69,111.9,20817.0,111.77,112.0,111.69,111.9,20817.0
2021-10-07 10:00:00,111.95,112.19,111.84,112.18,103633.0,111.95,112.19,111.84,112.18,103633.0
2021-10-07 10:05:00,112.23,112.38,112.09,112.36,75444.0,112.23,112.38,112.09,112.36,75444.0
2021-10-07 10:10:00,112.31,112.52,112.24,112.39,30597.0,112.31,112.52,112.24,112.39,30597.0
2021-10-07 10:15:00,112.37,112.39,112.18,112.28,18447.0,112.37,112.39,112.18,112.28,18447.0
2021-10-07 10:20:00,112.28,112.35,112.14,112.15,4189.0,112.28,112.35,112.14,112.15,4189.0
2021-10-07 10:25:00,112.15,112.15,111.82,111.9,44143.0,112.15,112.15,111.82,111.9,44143.0
2021-10-07 10:30:00,111.94,112.12,111.87,112.02,14816.0,111.94,112.12,111.87,112.02,14816.0
2021-10-07 10:35:00,112.0,112.07,111.86,111.88,16014.0,112.0,112.07,111.86,111.88,16014.0
2021-10-07 10:40:00,111.9,112.06,111.9,112.02,16054.0,111.9,112.06,111.9,112.02,16054.0
2021-10-07 10:45:00,112.02,112.09,111.9,112.0,33919.0,112.02,112.09,111.9,112.0,33919.0
2021-10-07 10:50:00,111.99,112.08,111.97,112.05,16513.0,111.99,112.08,111.97,112.05,16513.0
2021-10-07 10:55:00,112.04,112.25,112.03,112.23,21713.0,112.04,112.25,112.03,112.23,21713.0
2021-10-07 11:00:00,112.23,112.41,112.21,112.35,13342.0,112.23,112.41,112.21,112.35,13342.0
2021-10-07 11:05:00,112.35,112.4,112.16,112.17,15708.0,112.35,112.4,112.16,112.17,15708.0
2021-10-07 11:10:00,112.16,112.21,112.0,112.05,10606.0,112.16,112.21,112.0,112.05,10606.0
2021-10-07 11:15:00,112.05,112.05,111.89,111.91,8631.0,112.05,112.05,111.89,111.91,8631.0
2021-10-07 11:20:00,111.93,112.02,111.87,112.02,22097.0,111.93,112.02,111.87,112.02,22097.0
2021-10-07 11:25:00,111.96,112.08,111.9,111.95,12039.0,111.96,112.08,111.9,111.95,12039.0
2021-10-07 11:30:00,111.97,112.15,111.94,112.15,8931.0,111.97,112.15,111.94,112.15,8931.0
2021-10-07 11:35:00,112.14,112.38,112.12,112.38,8848.0,112.14,112.38,112.12,112.38,8848.0
2021-10-07 11:40:00,112.37,112.37,112.22,112.25,9973.0,112.37,112.37,112.22,112.25,9973.0
2021-10-07 11:45:00,112.27,112.28,112.11,112.2,5112.0,112.27,112.28,112.11,112.2,5112.0
2021-10-07 11:50:00,112.19,112.31,112.11,112.3,10007.0,112.19,112.31,112.11,112.3,10007.0
2021-10-07 11:55:00,112.31,112.34,112.14,112.2,25377.0,112.31,112.34,112.14,112.2,25377.0
2021-10-07 12:00:00,112.22,112.28,112.12,112.15,13026.0,112.22,112.28,112.12,112.15,13026.0
2021-10-07 12:05:00,112.16,112.38,112.15,112.26,13886.0,112.16,112.38,112.15,112.26,13886.0
2021-10-07 12:10:00,112.24,112.29,112.11,112.12,9443.0,112.24,112.29,112.11,112.12,9443.0
2021-10-07 12:15:00,112.1,112.1,111.94,112.0,4427.0,112.1,112.1,111.94,112.0,4427.0
2021-10-07 12:20:00,111.99,112.1,111.99,112.04,12167.0,111.99,112.1,111.99,112.04,12167.0
2021-10-07 12:25:00,112.06,112.07,112.01,112.05,3500.0,112.06,112.07,112.01,112.05,3500.0
2021-10-07 12:30:00,112.06,112.11,111.92,111.95,6130.0,112.06,112.11,111.92,111.95,6130.0
2021-10-07 12:35:00,111.96,111.96,111.82,111.9,7606.0,111.96,111.96,111.82,111.9,7606.0
2021-10-07 12:40:00,111.88,111.88,111.67,111.69,4278.0,111.88,111.88,111.67,111.69,4278.0
2021-10-07 12:45:00,111.7,111.71,111.54,111.59,5561.0,111.7,111.71,111.54,111.59,5561.0
2021-10-07 12:50:00,111.59,111.6,111.51,111.57,5105.0,111.59,111.6,111.51,111.57,5105.0
2021-10-07 12:55:00,111.59,111.62,111.47,111.5,4580.0,111.59,111.62,111.47,111.5,4580.0
2021-10-07 13:00:00,111.49,111.49,111.34,111.42,6277.0,111.49,111.49,111.34,111.42,6277.0
2021-10-07 13:05:00,111.4,111.44,111.3,111.33,3182.0,111.4,111.44,111.3,111.33,3182.0
2021-10-07 13:10:00,111.35,111.37,111.25,111.25,4919.0,111.35,111.37,111.25,111.25,4919.0
2021-10-07 13:15:00,111.23,111.29,111.21,111.24,4465.0,111.23,111.29,111.21,111.24,4465.0
2021-10-07 13:20:00,111.26,111.34,111.16,111.31,5588.0,111.26,111.34,111.16,111.31,5588.0
2021-10-07 13:25:00,111.28,111.42,111.27,111.38,4652.0,111.28,111.42,111.27,111.38,4652.0
2021-10-07 13:30:00,111.42,111.58,111.42,111.58,7641.0,111.42,111.58,111.42,111.58,7641.0
2021-10-07 13:35:00,111.59,111.61,111.5,111.58,3718.0,111.59,111.61,111.5,111.58,3718.0
2021-10-07 13:40:00,111.57,111.64,111.56,111.56,6982.0,111.57,111.64,111.56,111.56,6982.0
2021-10-07 13:45:00,111.57,111.61,111.52,111.6,10666.0,111.57,111.61,111.52,111.6,10666.0
2021-10-07 13:50:00,111.62,111.66,111.59,111.62,6796.0,111.62,111.66,111.59,111.62,6796.0
2021-10-07 13:55:00,111.64,111.67,111.53,111.6,10635.0,111.64,111.67,111.53,111.6,10635.0
2021-10-07 14:00:00,111.61,111.61,111.43,111.43,14187.0,111.61,111.61,111.43,111.43,14187.0
2021-10-07 14:05:00,111.43,111.51,111.43,111.46,7518.0,111.43,111.51,111.43,111.46,7518.0
2021-10-07 14:10:00,111.47,111.51,111.36,111.45,9661.0,111.47,111.51,111.36,111.45,9661.0
2021-10-07 14:15:00,111.45,111.45,111.38,111.45,5037.0,111.45,111.45,111.38,111.45,5037.0
2021-10-07 14:20:00,111.44,111.51,111.43,111.51,11496.0,111.44,111.51,111.43,111.51,11496.0
2021-10-07 14:25:00,111.52,111.52,111.34,111.38,20418.0,111.52,111.52,111.34,111.38,20418.0
2021-10-07 14:30:00,111.42,111.48,111.35,111.45,4335.0,111.42,111.48,111.35,111.45,4335.0
2021-10-07 14:35:00,111.43,111.45,111.35,111.41,6857.0,111.43,111.45,111.35,111.41,6857.0
2021-10-07 14:40:00,111.38,111.41,111.22,111.26,9448.0,111.38,111.41,111.22,111.26,9448.0
2021-10-07 14:45:00,111.27,111.34,111.25,111.34,7197.0,111.27,111.34,111.25,111.34,7197.0
2021-10-07 14:50:00,111.32,111.36,111.2,111.21,6974.0,111.32,111.36,111.2,111.21,6974.0
2021-10-07 14:55:00,111.24,111.37,111.18,111.27,6117.0,111.24,111.37,111.18,111.27,6117.0
2021-10-07 15:00:00,111.23,111.28,111.19,111.23,8028.0,111.23,111.28,111.19,111.23,8028.0
2021-10-07 15:05:00,111.28,111.37,111.27,111.3,8273.0,111.28,111.37,111.27,111.3,8273.0
2021-10-07 15:10:00,111.31,111.34,111.2,111.33,5684.0,111.31,111.34,111.2,111.33,5684.0
2021-10-07 15:15:00,111.32,111.34,111.26,111.3,7065.0,111.32,111.34,111.26,111.3,7065.0
2021-10-07 15:20:00,111.27,111.3,111.01,111.03,15619.0,111.27,111.3,111.01,111.03,15619.0
2021-10-07 15:25:00,111.01,111.07,110.95,111.05,20528.0,111.01,111.07,110.95,111.05,20528.0
2021-10-07 15:30:00,111.04,111.12,111.02,111.04,21213.0,111.04,111.12,111.02,111.04,21213.0
2021-10-07 15:35:00,111.02,111.06,110.88,110.91,15671.0,111.02,111.06,110.88,110.91,15671.0
2021-10-07 15:40:00,110.91,111.0,110.78,110.78,19462.0,110.91,111.0,110.78,110.78,19462.0
2021-10-07 15:45:00,110.81,110.95,110.78,110.95,21065.0,110.81,110.95,110.78,110.95,21065.0
2021-10-07 15:50:00,110.95,110.95,110.71,110.93,52584.0,110.95,110.95,110.71,110.93,52584.0
2021-10-07 15:55:00,110.92,110.97,110.8,110.92,126745.0,110.92,110.97,110.8,110.92,126745.0
2021-10-08 09:30:00,110.91,111.18,110.16,110.2,48330.0,110.91,111.18,110.16,110.2,48330.0
2021-10-08 09:35:00,110.33,110.5,110.1,110.34,7049.0,110.33,110.5,110.1,110.34,7049.0
2021-10-08 09:40:00,110.43,110.71,110.15,110.15,6824.0,110.43,110.71,110.15,110.15,6824.0
2021-10-08 09:45:00,110.2,110.38,109.97,110.36,9967.0,110.2,110.38,109.97,110.36,9967.0
2021-10-08 09:50:00,110.31,110.43,110.16,110.31,24703.0,110.31,110.43,110.16,110.31,24703.0
2021-10-08 09:55:00,110.29,110.44,110.15,110.22,19520.0,110.29,110.44,110.15,110.22,19520.0
2021-10-08 10:00:00,110.16,110.49,110.15,110.35,6886.0,110.16,110.49,110.15,110.35,6886.0
2021-10-08 10:05:00,110.35,110.45,110.28,110.32,6826.0,110.35,110.45,110.28,110.32,6826.0
2021-10-08 10:10:00,110.27,110.41,110.15,110.28,18927.0,110.27,110.41,110.15,110.28,18927.0
2021-10-08 10:15:00,110.33,110.44,110.31,110.32,4727.0,110.33,110.44,110.31,110.32,4727.0
2021-10-08 10:20:00,110.32,110.32,110.18,110.18,3594.0,110.32,110.32,110.18,110.18,3594.0
2021-10-08 10:25:00,110.11,110.21,110.03,110.03,16945.0,110.11,110.21,110.03,110.03,16945.0
2021-10-08 10:30:00,110.04,110.09,109.75,109.75,10286.0,110.04,110.09,109.75,109.75,10286.0
2021-10-08 10:35:00,109.73,109.74,109.29,109.29,24120.0,109.73,109.74,109.29,109.29,24120.0
2021-10-08 10:40:00,109.29,109.29,108.95,108.96,34309.0,109.29,109.29,108.95,108.96,34309.0
2021-10-08 10:45:00,108.96,109.02,108.87,109.0,13085.0,108.96,109.02,108.87,109.0,13085.0
2021-10-08 10:50:00,108.96,109.08,108.92,109.07,9516.0,108.96,109.08,108.92,109.07,9516.0
2021-10-08 10:55:00,109.05,109.2,108.98,109.03,23190.0,109.05,109.2,108.98,109.03,23190.0
2021-10-08 11:00:00,109.01,109.01,108.72,108.72,8748.0,109.01,109.01,108.72,108.72,8748.0
2021-10-08 11:05:00,108.7,108.92,108.62,108.92,22223.0,108.7,108.92,108.62,108.92,22223.0
2021-10-08 11:10:00,108.92,109.21,108.89,109.21,8531.0,108.92,109.21,108.89,109.21,8531.0
2021-10-08 11:15:00,109.25,109.4,109.13,109.38,9266.0,109.25,109.4,109.13,109.38,9266.0
2021-10-08 11:20:00,109.41,109.41,109.29,109.36,3550.0,109.41,109.41,109.29,109.36,3550.0
2021-10-08 11:25:00,109.34,109.53,109.31,109.48,16885.0,109.34,109.53,109.31,109.48,16885.0
2021-10-08 11:30:00,109.44,109.57,109.44,109.56,9830.0,109.44,109.57,109.44,109.56,9830.0
2021-10-08 11:35:00,109.57,109.59,109.44,109.52,7601.0,109.57,109.59,109.44,109.52,7601.0
2021-10-08 11:40:00,109.46,109.58,109.42,109.5,33567.0,109.46,109.58,109.42,109.5,33567.0
2021-10-08 11:45:00,109.56,109.63,109.42,109.42,7193.0,109.56,109.63,109.42,109.42,7193.0
2021-10-08 11:50:00,109.42,109.42,109.17,109.33,27600.0,109.42,109.42,109.17,109.33,27600.0
2021-10-08 11:55:00,109.35,109.54,109.35,109.53,6259.0,109.35,109.54,109.35,109.53,6259.0
2021-10-08 12:00:00,109.54,109.7,109.53,109.68,6445.0,109.54,109.7,109.53,109.68,6445.0
2021-10-08 12:05:00,109.69,109.79,109.66,109.68,6341.0,109.69,109.79,109.66,109.68,6341.0
2021-10-08 12:10:00,109.69,109.69,109.55,109.57,4794.0,109.69,109.69,109.55,109.57,4794.0
2021-10-08 12:15:00,109.52,109.57,109.44,109.45,5339.0,109.52,109.57,109.44,109.45,5339.0
2021-10-08 12:20:00,109.43,109.5,109.42,109.42,3269.0,109.43,109.5,109.42,109.42,3269.0
2021-10-08 12:25:00,109.48,109.48,109.2,109.23,6161.0,109.48,109.48,109.2,109.23,6161.0
2021-10-08 12:30:00,109.19,109.29,109.1,109.27,4133.0,109.19,109.29,109.1,109.27,4133.0
2021-10-08 12:35:00,109.3,109.42,109.26,109.38,5303.0,109.3,109.42,109.26,109.38,5303.0
2021-10-08 12:40:00,109.4,109.47,109.38,109.46,3058.0,109.4,109.47,109.38,109.46,3058.0
2021-10-08 12:45:00,109.44,109.44,109.32,109.37,4376.0,109.44,109.44,109.32,109.37,4376.0
2021-10-08 12:50:00,109.35,109.35,109.24,109.3,3622.0,109.35,109.35,109.24,109.3,3622.0
2021-10-08 12:55:00,109.31,109.32,109.13,109.13,2225.0,109.31,109.32,109.13,109.13,2225.0
2021-10-08 13:00:00,109.09,109.14,109.07,109.1,3885.0,109.09,109.14,109.07,109.1,3885.0
2021-10-08 13:05:00,109.08,109.24,109.08,109.2,7725.0,109.08,109.24,109.08,109.2,7725.0
2021-10-08 13:10:00,109.22,109.33,109.22,109.27,6822.0,109.22,109.33,109.22,109.27,6822.0
2021-10-08 13:15:00,109.28,109.28,109.16,109.16,21836.0,109.28,109.28,109.16,109.16,21836.0
2021-10-08 13:20:00,109.2,109.23,109.0,109.05,7386.0,109.2,109.23,109.0,109.05,7386.0
2021-10-08 13:25:00,109.06,109.06,108.94,108.96,6540.0,109.06,109.06,108.94,108.96,6540.0
2021-10-08 13:30:00,108.94,109.02,108.82,109.02,8552.0,108.94,109.02,108.82,109.02,8552.0
2021-10-08 13:35:00,109.0,109.01,108.78,108.78,14489.0,109.0,109.01,108.78,108.78,14489.0
2021-10-08 13:40:00,108.75,108.87,108.75,108.84,16351.0,108.75,108.87,108.75,108.84,16351.0
2021-10-08 13:45:00,108.86,108.99,108.84,108.98,10013.0,108.86,108.99,108.84,108.98,10013.0
2021-10-08 13:50:00,108.96,108.96,108.86,108.86,12388.0,108.96,108.96,108.86,108.86,12388.0
2021-10-08 13:55:00,108.86,109.09,108.86,109.03,11476.0,108.86,109.09,108.86,109.03,11476.0
2021-10-08 14:00:00,109.06,109.26,109.04,109.23,11341.0,109.06,109.26,109.04,109.23,11341.0
2021-10-08 14:05:00,109.23,109.26,109.15,109.15,6724.0,109.23,109.26,109.15,109.15,6724.0
2021-10-08 14:10:00,109.15,109.21,109.11,109.15,9616.0,109.15,109.21,109.11,109.15,9616.0
2021-10-08 14:15:00,109.15,109.29,109.11,109.22,7784.0,109.15,109.29,109.11,109.22,7784.0
2021-10-08 14:20:00,109.26,109.39,109.24,109.39,9921.0,109.26,109.39,109.24,109.39,9921.0
2021-10-08 14:25:00,109.37,109.49,109.36,109.43,8991.0,109.37,109.49,109.36,109.43,8991.0
2021-10-08 14:30:00,109.44,109.65,109.43,109.65,10580.0,109.44,109.65,109.43,109.65,10580.0
2021-10-08 14:35:00,109.65,109.65,109.44,109.45,11928.0,109.65,109.65,109.44,109.45,11928.0
2021-10-08 14:40:00,109.48,109.48,109.32,109.33,4451.0,109.48,109.48,109.32,109.33,4451.0
2021-10-08 14:45:00,109.31,109.39,109.29,109.37,4605.0,109.31,109.39,109.29,109.37,4605.0
2021-10-08 14:50:00,109.38,109.38,109.26,109.26,9738.0,109.38,109.38,109.26,109.26,9738.0
2021-10-08 14:55:00,109.29,109.36,109.26,109.36,6831.0,109.29,109.36,109.26,109.36,6831.0
2021-10-08 15:00:00,109.35,109.35,109.23,109.28,8399.0,109.35,109.35,109.23,109.28,8399.0
2021-10-08 15:05:00,109.3,109.43,109.27,109.36,7307.0,109.3,109.43,109.27,109.36,7307.0
2021-10-08 15:10:00,109.34,109.41,109.28,109.37,9899.0,109.34,109.41,109.28,109.37,9899.0
2021-10-08 15:15:00,109.34,109.36,109.2,109.28,37059.0,109.34,109.36,109.2,109.28,37059.0
2021-10-08 15:20:00,109.27,109.3,109.19,109.2,7155.0,109.27,109.3,109.19,109.2,7155.0
2021-10-08 15:25:00,109.2,109.22,109.08,109.1,6661.0,109.2,109.22,109.08,109.1,6661.0
2021-10-08 15:30:00,109.09,109.15,109.03,109.13,18402.0,109.09,109.15,109.03,109.13,18402.0
2021-10-08 15:35:00,109.11,109.14,108.84,108.84,9805.0,109.11,109.14,108.84,108.84,9805.0
2021-10-08 15:40:00,108.84,108.87,108.65,108.71,27608.0,108.84,108.87,108.65,108.71,27608.0
2021-10-08 15:45:00,108.7,108.82,108.69,108.71,21826.0,108.7,108.82,108.69,108.71,21826.0
2021-10-08 15:50:00,108.7,108.83,108.65,108.7,40559.0,108.7,108.83,108.65,108.7,40559.0
2021-10-08 15:55:00,108.72,108.88,108.68,108.76,160313.0,108.72,108.88,108.68,108.76,160313.0
2021-10-11 09:30:00,108.0,108.32,107.7,108.23,46177.0,108.0,108.32,107.7,108.23,46177.0
2021-10-11 09:35:00,108.37,108.39,107.94,108.04,21206.0,108.37,108.39,107.94,108.04,21206.0
2021-10-11 09:40:00,108.11,108.15,107.86,108.02,15165.0,108.11,108.15,107.86,108.02,15165.0
2021-10-11 09:45:00,108.01,108.01,107.76,107.8,11860.0,108.01,108.01,107.76,107.8,11860.0
2021-10-11 09:50:00,107.84,107.96,107.79,107.88,16665.0,107.84,107.96,107.79,107.88,16665.0
2021-10-11 09:55:00,107.9,108.29,107.89,108.24,31028.0,107.9,108.29,107.89,108.24,31028.0
2021-10-11 10:00:00,108.24,108.41,108.12,108.2,18752.0,108.24,108.41,108.12,108.2,18752.0
2021-10-11 10:05:00,108.13,108.37,108.1,108.37,12216.0,108.13,108.37,108.1,108.37,12216.0
2021-10-11 10:10:00,108.42,108.71,108.26,108.7,48581.0,108.42,108.71,108.26,108.7,48581.0
2021-10-11 10:15:00,108.73,108.73,108.51,108.68,12204.0,108.73,108.73,108.51,108.68,12204.0
2021-10-11 10:20:00,108.68,108.74,108.42,108.42,6851.0,108.68,108.74,108.42,108.42,6851.0
2021-10-11 10:25:00,108.47,108.55,108.35,108.55,10712.0,108.47,108.55,108.35,108.55,10712.0
2021-10-11 10:30:00,108.54,108.79,108.54,108.66,10657.0,108.54,108.79,108.54,108.66,10657.0
2021-10-11 10:35:00,108.61,108.63,108.52,108.58,26049.0,108.61,108.63,108.52,108.58,26049.0
2021-10-11 10:40:00,108.58,108.6,108.47,108.51,6969.0,108.58,108.6,108.47,108.51,6969.0
2021-10-11 10:45:00,108.52,108.52,108.38,108.41,5264.0,108.52,108.52,108.38,108.41,5264.0
2021-10-11 10:50:00,108.43,108.55,108.42,108.51,13087.0,108.43,108.55,108.42,108.51,13087.0
2021-10-11 10:55:00,108.49,108.53,108.41,108.47,10592.0,108.49,108.53,108.41,108.47,10592.0
2021-10-11 11:00:00,108.49,108.72,108.47,108.7,9579.0,108.49,108.72,108.47,108.7,9579.0
2021-10-11 11:05:00,108.72,108.74,108.64,108.7,5578.0,108.72,108.74,108.64,108.7,5578.0
2021-10-11 11:10:00,108.69,108.8,108.64,108.77,6494.0,108.69,108.8,108.64,108.77,6494.0
2021-10-11 11:15:00,108.78,108.79,108.39,108.4,13843.0,108.78,108.79,108.39,108.4,13843.0
2021-10-11 11:20:00,108.49,108.54,108.26,108.27,14370.0,108.49,108.54,108.26,108.27,14370.0
2021-10-11 11:25:00,108.27,108.32,108.21,108.27,7246.0,108.27,108.32,108.21,108.27,7246.0
2021-10-11 11:30:00,108.27,108.31,108.22,108.28,6988.0,108.27,108.31,108.22,108.28,6988.0
2021-10-11 11:35:00,108.24,108.53,108.24,108.48,6725.0,108.24,108.53,108.24,108.48,6725.0
2021-10-11 11:40:00,108.53,108.56,108.38,108.4,15569.0,108.53,108.56,108.38,108.4,15569.0
2021-10-11 11:45:00,108.4,108.45,108.4,108.45,9356.0,108.4,108.45,108.4,108.45,9356.0
2021-10-11 11:50:00,108.45,108.5,108.38,108.45,10600.0,108.45,108.5,108.38,108.45,10600.0
2021-10-11 11:55:00,108.45,108.54,108.45,108.48,7068.0,108.45,108.54,108.45,108.48,7068.0
2021-10-11 12:00:00,108.49,108.5,108.27,108.29,11600.0,108.49,108.5,108.27,108.29,11600.0
2021-10-11 12:05:00,108.28,108.31,108.17,108.29,12900.0,108.28,108.31,108.17,108.29,12900.0
2021-10-11 12:10:00,108.33,108.37,108.29,108.37,9393.0,108.33,108.37,108.29,108.37,9393.0
2021-10-11 12:15:00,108.37,108.47,108.31,108.47,4800.0,108.37,108.47,108.31,108.47,4800.0
2021-10-11 12:20:00,108.48,108.67,108.48,108.64,8021.0,108.48,108.67,108.48,108.64,8021.0
2021-10-11 12:25:00,108.67,108.69,108.59,108.69,8472.0,108.67,108.69,108.59,108.69,8472.0
2021-10-11 12:30:00,108.68,108.7,108.6,108.7,17306.0,108.68,108.7,108.6,108.7,17306.0
2021-10-11 12:35:00,108.7,109.06,108.67,109.05,25074.0,108.7,109.06,108.67,109.05,25074.0
2021-10-11 12:40:00,109.07,109.24,109.02,109.2,24628.0,109.07,109.24,109.02,109.2,24628.0
2021-10-11 12:45:00,109.23,109.36,109.23,109.28,12969.0,109.23,109.36,109.23,109.28,12969.0
2021-10-11 12:50:00,109.25,109.28,109.09,109.25,9061.0,109.25,109.28,109.09,109.25,9061.0
2021-10-11 12:55:00,109.25,109.33,109.16,109.28,8168.0,109.25,109.33,109.16,109.28,8168.0
2021-10-11 13:00:00,109.3,109.3,109.12,109.14,26728.0,109.3,109.3,109.12,109.14,26728.0
2021-10-11 13:05:00,109.14,109.15,108.93,108.98,11704.0,109.14,109.15,108.93,108.98,11704.0
2021-10-11 13:10:00,108.96,109.13,108.94,109.04,9132.0,108.96,109.13,108.94,109.04,9132.0
2021-10-11 13:15:00,109.06,109.11,108.98,109.07,7181.0,109.06,109.11,108.98,109.07,7181.0
2021-10-11 13:20:00,109.07,109.08,108.83,108.87,6223.0,109.07,109.08,108.83,108.87,6223.0
2021-10-11 13:25:00,108.8,108.82,108.69,108.7,4604.0,108.8,108.82,108.69,108.7,4604.0
2021-10-11 13:30:00,108.71,108.72,108.57,108.58,13136.0,108.71,108.72,108.57,108.58,13136.0
2021-10-11 13:35:00,108.54,108.62,108.54,108.56,6842.0,108.54,108.62,108.54,108.56,6842.0
2021-10-11 13:40:00,108.57,108.69,108.57,108.67,7340.0,108.57,108.69,108.57,108.67,7340.0
2021-10-11 13:45:00,108.64,108.64,108.46,108.57,12087.0,108.64,108.64,108.46,108.57,12087.0
2021-10-11 13:50:00,108.54,108.67,108.52,108.66,6797.0,108.54,108.67,108.52,108.66,6797.0
2021-10-11 13:55:00,108.66,108.73,108.63,108.7,5810.0,108.66,108.73,108.63,108.7,5810.0
2021-10-11 14:00:00,108.69,108.73,108.63,108.73,8941.0,108.69,108.73,108.63,108.73,8941.0
2021-10-11 14:05:00,108.74,108.87,108.73,108.82,11598.0,108.74,108.87,108.73,108.82,11598.0
2021-10-11 14:10:00,108.84,108.91,108.84,108.88,4574.0,108.84,108.91,108.84,108.88,4574.0
2021-10-11 14:15:00,108.91,108.93,108.87,108.87,4308.0,108.91,108.93,108.87,108.87,4308.0
2021-10-11 14:20:00,108.86,108.92,108.81,108.85,10240.0,108.86,108.92,108.81,108.85,10240.0
2021-10-11 14:25:00,108.85,108.9,108.76,108.9,7053.0,108.85,108.9,108.76,108.9,7053.0
2021-10-11 14:30:00,108.89,108.98,108.87,108.98,8388.0,108.89,108.98,108.87,108.98,8388.0
2021-10-11 14:35:00,108.96,108.96,108.8,108.8,9125.0,108.96,108.96,108.8,108.8,9125.0
2021-10-11 14:40:00,108.81,108.92,108.81,108.91,12442.0,108.81,108.92,108.81,108.91,12442.0
2021-10-11 14:45:00,108.87,108.93,108.82,108.9,8722.0,108.87,108.93,108.82,108.9,8722.0
2021-10-11 14:50:00,108.88,108.92,108.78,108.86,8660.0,108.88,108.92,108.78,108.86,8660.0
2021-10-11 14:55:00,108.84,109.06,108.84,108.95,7031.0,108.84,109.06,108.84,108.95,7031.0
2021-10-11 15:00:00,108.95,108.96,108.89,108.93,7576.0,108.95,108.96,108.89,108.93,7576.0
2021-10-11 15:05:00,108.96,108.96,108.75,108.8,9526.0,108.96,108.96,108.75,108.8,9526.0
2021-10-11 15:10:00,108.82,108.92,108.76,108.84,7278.0,108.82,108.92,108.76,108.84,7278.0
2021-10-11 15:15:00,108.87,108.87,108.77,108.82,14240.0,108.87,108.87,108.77,108.82,14240.0
2021-10-11 15:20:00,108.81,108.82,108.69,108.79,16677.0,108.81,108.82,108.69,108.79,16677.0
2021-10-11 15:25:00,108.83,108.84,108.59,108.63,11187.0,108.83,108.84,108.59,108.63,11187.0
2021-10-11 15:30:00,108.63,108.7,108.58,108.58,19571.0,108.63,108.7,108.58,108.58,19571.0
2021-10-11 15:35:00,108.59,108.6,108.5,108.58,13691.0,108.59,108.6,108.5,108.58,13691.0
2021-10-11 15:40:00,108.57,108.7,108.56,108.66,18015.0,108.57,108.7,108.56,108.66,18015.0
2021-10-11 15:45:00,108.69,108.7,108.62,108.68,22898.0,108.69,108.7,108.62,108.68,22898.0
2021-10-11 15:50:00,108.65,108.65,108.5,108.61,42564.0,108.65,108.65,108.5,108.61,42564.0
2021-10-11 15:55:00,108.6,108.63,108.46,108.49,89987.0,108.6,108.63,108.46,108.49,89987.0
2021-10-12 09:30:00,109.33,109.55,108.5,108.76,48318.0,109.33,109.55,108.5,108.76,48318.0
2021-10-12 09:35:00,108.85,109.25,108.7,109.25,12677.0,108.85,109.25,108.7,109.25,12677.0
2021-10-12 09:40:00,109.4,109.41,108.51,108.79,18212.0,109.4,109.41,108.51,108.79,18212.0
2021-10-12 09:45:00,108.86,108.9,108.18,108.18,18289.0,108.86,108.9,108.18,108.18,18289.0
2021-10-12 09:50:00,108.19,108.92,108.19,108.86,8321.0,108.19,108.92,108.19,108.86,8321.0
2021-10-12 09:55:00,108.79,108.89,108.32,108.34,9906.0,108.79,108.89,108.32,108.34,9906.0
2021-10-12 10:00:00,108.3,108.56,108.3,108.31,14885.0,108.3,108.56,108.3,108.31,14885.0
2021-10-12 10:05:00,108.34,108.69,108.34,108.51,8537.0,108.34,108.69,108.34,108.51,8537.0
2021-10-12 10:10:00,108.52,108.86,108.51,108.8,6926.0,108.52,108.86,108.51,108.8,6926.0
2021-10-12 10:15:00,108.93,109.12,108.61,109.0,8337.0,108.93,109.12,108.61,109.0,8337.0
2021-10-12 10:20:00,108.94,109.18,108.84,109.03,14818.0,108.94,109.18,108.84,109.03,14818.0
2021-10-12 10:25:00,109.09,109.27,109.08,109.2,8436.0,109.09,109.27,109.08,109.2,8436.0
2021-10-12 10:30:00,109.19,109.19,109.06,109.15,5107.0,109.19,109.19,109.06,109.15,5107.0
2021-10-12 10:35:00,109.11,109.13,108.95,108.96,8184.0,109.11,109.13,108.95,108.96,8184.0
2021-10-12 10:40:00,108.98,109.11,108.92,108.97,5065.0,108.98,109.11,108.92,108.97,5065.0
2021-10-12 10:45:00,108.98,109.12,108.97,109.06,4973.0,108.98,109.12,108.97,109.06,4973.0
2021-10-12 10:50:00,109.03,109.06,108.76,108.84,9269.0,109.03,109.06,108.76,108.84,9269.0
2021-10-12 10:55:00,108.83,108.95,108.8,108.91,5764.0,108.83,108.95,108.8,108.91,5764.0
2021-10-12 11:00:00,108.92,109.15,108.83,108.94,6426.0,108.92,109.15,108.83,108.94,6426.0
2021-10-12 11:05:00,108.94,109.18,108.94,109.13,7308.0,108.94,109.18,108.94,109.13,7308.0
2021-10-12 11:10:00,109.11,109.14,109.04,109.08,4718.0,109.11,109.14,109.04,109.08,4718.0
2021-10-12 11:15:00,109.08,109.1,108.88,108.9,7521.0,109.08,109.1,108.88,108.9,7521.0
2021-10-12 11:20:00,108.87,109.01,108.78,109.0,8866.0,108.87,109.01,108.78,109.0,8866.0
2021-10-12 11:25:00,109.02,109.12,108.97,109.07,3700.0,109.02,109.12,108.97,109.07,3700.0
2021-10-12 11:30:00,109.13,109.25,109.08,109.23,4495.0,109.13,109.25,109.08,109.23,4495.0
2021-10-12 11:35:00,109.2,109.37,109.19,109.35,3949.0,109.2,109.37,109.19,109.35,3949.0
2021-10-12 11:40:00,109.31,109.38,109.27,109.31,4363.0,109.31,109.38,109.27,109.31,4363.0
2021-10-12 11:45:00,109.35,109.55,109.32,109.53,5820.0,109.35,109.55,109.32,109.53,5820.0
2021-10-12 11:50:00,109.57,109.62,109.51,109.61,2686.0,109.57,109.62,109.51,109.61,2686.0
2021-10-12 11:55:00,109.62,109.78,109.57,109.74,5606.0,109.62,109.78,109.57,109.74,5606.0
2021-10-12 12:00:00,109.76,109.83,109.69,109.78,9634.0,109.76,109.83,109.69,109.78,9634.0
2021-10-12 12:05:00,109.78,109.85,109.77,109.77,5548.0,109.78,109.85,109.77,109.77,5548.0
2021-10-12 12:10:00,109.78,109.79,109.65,109.69,14682.0,109.78,109.79,109.65,109.69,14682.0
2021-10-12 12:15:00,109.71,109.73,109.54,109.57,8397.0,109.71,109.73,109.54,109.57,8397.0
2021-10-12 12:20:00,109.55,109.6,109.5,109.6,5041.0,109.55,109.6,109.5,109.6,5041.0
2021-10-12 12:25:00,109.59,109.59,109.49,109.54,4208.0,109.59,109.59,109.49,109.54,4208.0
2021-10-12 12:30:00,109.54,109.54,109.33,109.4,8791.0,109.54,109.54,109.33,109.4,8791.0
2021-10-12 12:35:00,109.37,109.42,109.34,109.35,5854.0,109.37,109.42,109.34,109.35,5854.0
2021-10-12 12:40:00,109.35,109.35,109.26,109.28,5417.0,109.35,109.35,109.26,109.28,5417.0
2021-10-12 12:45:00,109.26,109.27,109.12,109.17,4300.0,109.26,109.27,109.12,109.17,4300.0
2021-10-12 12:50:00,109.16,109.19,109.08,109.08,3430.0,109.16,109.19,109.08,109.08,3430.0
2021-10-12 12:55:00,109.08,109.09,108.95,108.99,9753.0,109.08,109.09,108.95,108.99,9753.0
2021-10-12 13:00:00,108.99,108.99,108.8,108.88,4772.0,108.99,108.99,108.8,108.88,4772.0
2021-10-12 13:05:00,108.89,108.89,108.74,108.74,5033.0,108.89,108.89,108.74,108.74,5033.0
2021-10-12 13:10:00,108.73,108.89,108.73,108.86,8952.0,108.73,108.89,108.73,108.86,8952.0
2021-10-12 13:15:00,108.85,108.97,108.83,108.97,6417.0,108.85,108.97,108.83,108.97,6417.0
2021-10-12 13:20:00,108.97,109.13,108.97,108.98,9174.0,108.97,109.13,108.97,108.98,9174.0
2021-10-12 13:25:00,108.99,109.23,108.99,109.2,3130.0,108.99,109.23,108.99,109.2,3130.0
2021-10-12 13:30:00,109.18,109.24,109.06,109.08,14994.0,109.18,109.24,109.06,109.08,14994.0
2021-10-12 13:35:00,109.05,109.09,109.03,109.05,4981.0,109.05,109.09,109.03,109.05,4981.0
2021-10-12 13:40:00,109.04,109.13,109.02,109.07,6776.0,109.04,109.13,109.02,109.07,6776.0
2021-10-12 13:45:00,109.07,109.12,108.97,109.06,6304.0,109.07,109.12,108.97,109.06,6304.0
2021-10-12 13:50:00,109.04,109.15,108.91,108.91,16153.0,109.04,109.15,108.91,108.91,16153.0
2021-10-12 13:55:00,108.94,108.99,108.89,108.89,4810.0,108.94,108.99,108.89,108.89,4810.0
2021-10-12 14:00:00,108.84,108.9,108.81,108.87,20748.0,108.84,108.9,108.81,108.87,20748.0
2021-10-12 14:05:00,108.86,108.96,108.81,108.94,13891.0,108.86,108.96,108.81,108.94,13891.0
2021-10-12 14:10:00,108.93,109.12,108.93,109.08,3740.0,108.93,109.12,108.93,109.08,3740.0
2021-10-12 14:15:00,109.08,109.13,109.03,109.04,12363.0,109.08,109.13,109.03,109.04,12363.0
2021-10-12 14:20:00,108.97,109.06,108.93,109.01,11509.0,108.97,109.06,108.93,109.01,11509.0
2021-10-12 14:25:00,109.01,109.22,109.01,109.16,5381.0,109.01,109.22,109.01,109.16,5381.0
2021-10-12 14:30:00,109.22,109.22,109.12,109.15,7662.0,109.22,109.22,109.12,109.15,7662.0
2021-10-12 14:35:00,109.13,109.17,109.05,109.05,13012.0,109.13,109.17,109.05,109.05,13012.0
2021-10-12 14:40:00,109.1,109.1,108.99,108.99,5805.0,109.1,109.1,108.99,108.99,5805.0
2021-10-12 14:45:00,108.98,109.07,108.95,109.07,9621.0,108.98,109.07,108.95,109.07,9621.0
2021-10-12 14:50:00,109.06,109.08,109.01,109.05,7488.0,109.06,109.08,109.01,109.05,7488.0
2021-10-12 14:55:00,109.04,109.04,108.72,108.86,27069.0,109.04,109.04,108.72,108.86,27069.0
2021-10-12 15:00:00,108.86,108.88,108.7,108.7,5423.0,108.86,108.88,108.7,108.7,5423.0
2021-10-12 15:05:00,108.71,108.76,108.62,108.67,20273.0,108.71,108.76,108.62,108.67,20273.0
2021-10-12 15:10:00,108.71,108.77,108.63,108.7,13228.0,108.71,108.77,108.63,108.7,13228.0
2021-10-12 15:15:00,108.7,108.77,108.69,108.72,11268.0,108.7,108.77,108.69,108.72,11268.0
2021-10-12 15:20:00,108.7,108.7,108.55,108.67,14632.0,108.7,108.7,108.55,108.67,14632.0
2021-10-12 15:25:00,108.59,108.68,108.51,108.62,12511.0,108.59,108.68,108.51,108.62,12511.0
2021-10-12 15:30:00,108.6,108.68,108.54,108.65,15246.0,108.6,108.68,108.54,108.65,15246.0
2021-10-12 15:35:00,108.65,108.74,108.57,108.62,12750.0,108.65,108.74,108.57,108.62,12750.0
2021-10-12 15:40:00,108.63,108.71,108.39,108.42,38276.0,108.63,108.71,108.39,108.42,38276.0
2021-10-12 15:45:00,108.42,108.47,108.3,108.47,27704.0,108.42,108.47,108.3,108.47,27704.0
2021-10-12 15:50:00,108.46,108.51,108.32,108.5,49570.0,108.46,108.51,108.32,108.5,49570.0
2021-10-12 15:55:00,108.48,108.86,108.47,108.8,124544.0,108.48,108.86,108.47,108.8,124544.0
2021-10-13 09:30:00,108.83,110.21,108.83,109.7,33375.0,108.83,110.21,108.83,109.7,33375.0
2021-10-13 09:35:00,109.75,110.24,109.72,110.08,19923.0,109.75,110.24,109.72,110.08,19923.0
2021-10-13 09:40:00,110.15,110.34,109.68,110.1,19438.0,110.15,110.34,109.68,110.1,19438.0
2021-10-13 09:45:00,110.25,110.25,109.71,109.8,23455.0,110.25,110.25,109.71,109.8,23455.0
2021-10-13 09:50:00,109.85,110.25,109.85,110.04,23171.0,109.85,110.25,109.85,110.04,23171.0
2021-10-13 09:55:00,110.05,110.35,109.89,110.13,15454.0,110.05,110.35,109.89,110.13,15454.0
2021-10-13 10:00:00,110.1,110.38,109.88,110.3,11486.0,110.1,110.38,109.88,110.3,11486.0
2021-10-13 10:05:00,110.2,110.51,110.2,110.37,10267.0,110.2,110.51,110.2,110.37,10267.0
2021-10-13 10:10:00,110.37,110.51,109.97,110.02,11056.0,110.37,110.51,109.97,110.02,11056.0
2021-10-13 10:15:00,110.07,110.35,110.07,110.25,7957.0,110.07,110.35,110.07,110.25,7957.0
2021-10-13 10:20:00,110.29,110.35,109.93,110.08,15508.0,110.29,110.35,109.93,110.08,15508.0
2021-10-13 10:25:00,110.08,110.11,109.59,109.62,7338.0,110.08,110.11,109.59,109.62,7338.0
2021-10-13 10:30:00,109.59,110.0,109.59,110.0,16364.0,109.59,110.0,109.59,110.0,16364.0
2021-10-13 10:35:00,110.04,110.2,110.0,110.15,7485.0,110.04,110.2,110.0,110.15,7485.0
2021-10-13 10:40:00,110.07,110.28,109.84,110.2,12013.0,110.07,110.28,109.84,110.2,12013.0
2021-10-13 10:45:00,110.27,110.3,110.06,110.06,23496.0,110.27,110.3,110.06,110.06,23496.0
2021-10-13 10:50:00,110.09,110.26,110.02,110.07,8879.0,110.09,110.26,110.02,110.07,8879.0
2021-10-13 10:55:00,110.01,110.01,109.87,109.9,11544.0,110.01,110.01,109.87,109.9,11544.0
2021-10-13 11:00:00,109.94,110.0,109.83,110.0,11989.0,109.94,110.0,109.83,110.0,11989.0
2021-10-13 11:05:00,110.0,110.3,109.95,110.19,27140.0,110.0,110.3,109.95,110.19,27140.0
2021-10-13 11:10:00,110.18,110.27,110.02,110.16,12136.0,110.18,110.27,110.02,110.16,12136.0
2021-10-13 11:15:00,110.11,110.35,110.04,110.35,8729.0,110.11,110.35,110.04,110.35,8729.0
2021-10-13 11:20:00,110.28,110.28,110.12,110.12,10197.0,110.28,110.28,110.12,110.12,10197.0
2021-10-13 11:25:00,110.1,110.22,109.99,110.05,15581.0,110.1,110.22,109.99,110.05,15581.0
2021-10-13 11:30:00,110.14,110.15,110.03,110.1,10507.0,110.14,110.15,110.03,110.1,10507.0
2021-10-13 11:35:00,110.07,110.2,109.99,110.12,13479.0,110.07,110.2,109.99,110.12,13479.0
2021-10-13 11:40:00,110.11,110.37,110.11,110.29,7948.0,110.11,110.37,110.11,110.29,7948.0
2021-10-13 11:45:00,110.3,110.61,110.28,110.52,21186.0,110.3,110.61,110.28,110.52,21186.0
2021-10-13 11:50:00,110.51,110.6,110.33,110.35,10298.0,110.51,110.6,110.33,110.35,10298.0
2021-10-13 11:55:00,110.35,110.44,110.29,110.34,6714.0,110.35,110.44,110.29,110.34,6714.0
2021-10-13 12:00:00,110.34,110.37,110.26,110.27,12242.0,110.34,110.37,110.26,110.27,12242.0
2021-10-13 12:05:00,110.28,110.47,110.28,110.45,7868.0,110.28,110.47,110.28,110.45,7868.0
2021-10-13 12:10:00,110.44,110.48,110.18,110.18,10955.0,110.44,110.48,110.18,110.18,10955.0
2021-10-13 12:15:00,110.17,110.23,109.83,109.83,14624.0,110.17,110.23,109.83,109.83,14624.0
2021-10-13 12:20:00,109.83,109.86,109.69,109.77,11918.0,109.83,109.86,109.69,109.77,11918.0
2021-10-13 12:25:00,109.74,109.75,109.61,109.68,6495.0,109.74,109.75,109.61,109.68,6495.0
2021-10-13 12:30:00,109.67,109.67,109.44,109.45,3963.0,109.67,109.67,109.44,109.45,3963.0
2021-10-13 12:35:00,109.44,109.56,109.43,109.48,6412.0,109.44,109.56,109.43,109.48,6412.0
2021-10-13 12:40:00,109.48,109.57,109.48,109.51,4981.0,109.48,109.57,109.48,109.51,4981.0
2021-10-13 12:45:00,109.49,109.59,109.47,109.53,5968.0,109.49,109.59,109.47,109.53,5968.0
2021-10-13 12:50:00,109.52,109.54,109.43,109.48,6932.0,109.52,109.54,109.43,109.48,6932.0
2021-10-13 12:55:00,109.5,109.62,109.41,109.61,7833.0,109.5,109.62,109.41,109.61,7833.0
2021-10-13 13:00:00,109.59,109.82,109.55,109.82,13876.0,109.59,109.82,109.55,109.82,13876.0
2021-10-13 13:05:00,109.83,109.87,109.77,109.86,21448.0,109.83,109.87,109.77,109.86,21448.0
2021-10-13 13:10:00,109.86,109.87,109.69,109.69,32501.0,109.86,109.87,109.69,109.69,32501.0
2021-10-13 13:15:00,109.7,109.78,109.65,109.78,8205.0,109.7,109.78,109.65,109.78,8205.0
2021-10-13 13:20:00,109.79,109.85,109.73,109.78,5660.0,109.79,109.85,109.73,109.78,5660.0
2021-10-13 13:25:00,109.74,109.8,109.71,109.77,5310.0,109.74,109.8,109.71,109.77,5310.0
2021-10-13 13:30:00,109.77,109.9,109.77,109.81,8160.0,109.77,109.9,109.77,109.81,8160.0
2021-10-13 13:35:00,109.79,109.9,109.78,109.82,8490.0,109.79,109.9,109.78,109.82,8490.0
2021-10-13 13:40:00,109.82,109.9,109.78,109.9,12352.0,109.82,109.9,109.78,109.9,12352.0
2021-10-13 13:45:00,109.92,109.94,109.85,109.9,8108.0,109.92,109.94,109.85,109.9,8108.0
2021-10-13 13:50:00,109.89,110.03,109.88,110.03,6509.0,109.89,110.03,109.88,110.03,6509.0
2021-10-13 13:55:00,110.03,110.08,109.98,109.98,6827.0,110.03,110.08,109.98,109.98,6827.0
2021-10-13 14:00:00,109.98,110.26,109.84,109.84,15380.0,109.98,110.26,109.84,109.84,15380.0
2021-10-13 14:05:00,109.87,109.93,109.53,109.86,12995.0,109.87,109.93,109.53,109.86,12995.0
2021-10-13 14:10:00,109.83,109.95,109.74,109.93,11123.0,109.83,109.95,109.74,109.93,11123.0
2021-10-13 14:15:00,109.92,109.96,109.79,109.87,14102.0,109.92,109.96,109.79,109.87,14102.0
2021-10-13 14:20:00,109.85,109.94,109.75,109.78,12745.0,109.85,109.94,109.75,109.78,12745.0
2021-10-13 14:25:00,109.79,109.81,109.52,109.55,7229.0,109.79,109.81,109.52,109.55,7229.0
2021-10-13 14:30:00,109.54,109.62,109.41,109.47,9471.0,109.54,109.62,109.41,109.47,9471.0
2021-10-13 14:35:00,109.49,109.58,109.39,109.45,10055.0,109.49,109.58,109.39,109.45,10055.0
2021-10-13 14:40:00,109.44,109.44,109.22,109.29,17405.0,109.44,109.44,109.22,109.29,17405.0
2021-10-13 14:45:00,109.3,109.3,109.19,109.3,6556.0,109.3,109.3,109.19,109.3,6556.0
2021-10-13 14:50:00,109.26,109.39,109.25,109.35,11543.0,109.26,109.39,109.25,109.35,11543.0
2021-10-13 14:55:00,109.37,109.53,109.34,109.46,28327.0,109.37,109.53,109.34,109.46,28327.0
2021-10-13 15:00:00,109.45,109.49,109.26,109.27,9760.0,109.45,109.49,109.26,109.27,9760.0
2021-10-13 15:05:00,109.29,109.51,109.26,109.42,14557.0,109.29,109.51,109.26,109.42,14557.0
2021-10-13 15:10:00,109.4,109.47,109.27,109.34,12122.0,109.4,109.47,109.27,109.34,12122.0
2021-10-13 15:15:00,109.32,109.41,109.28,109.3,8953.0,109.32,109.41,109.28,109.3,8953.0
2021-10-13 15:20:00,109.33,109.55,109.12,109.13,24904.0,109.33,109.55,109.12,109.13,24904.0
2021-10-13 15:25:00,109.11,109.15,109.03,109.03,11366.0,109.11,109.15,109.03,109.03,11366.0
2021-10-13 15:30:00,109.03,109.2,109.02,109.18,22456.0,109.03,109.2,109.02,109.18,22456.0
2021-10-13 15:35:00,109.17,109.32,109.1,109.23,27861.0,109.17,109.32,109.1,109.23,27861.0
2021-10-13 15:40:00,109.24,109.28,109.07,109.1,22321.0,109.24,109.28,109.07,109.1,22321.0
2021-10-13 15:45:00,109.08,109.19,109.07,109.15,36071.0,109.08,109.19,109.07,109.15,36071.0
2021-10-13 15:50:00,109.11,109.32,109.08,109.28,73427.0,109.11,109.32,109.08,109.28,73427.0
2021-10-13 15:55:00,109.29,109.3,109.05,109.11,191477.0,109.29,109.3,109.05,109.11,191477.0
2021-10-14 09:30:00,111.08,111.5,110.69,111.27,69198.0,111.08,111.5,110.69,111.27,69198.0
2021-10-14 09:35:00,111.19,111.33,110.74,111.09,8807.0,111.19,111.33,110.74,111.09,8807.0
2021-10-14 09:40:00,111.18,111.6,111.01,111.01,22909.0,111.18,111.6,111.01,111.01,22909.0
2021-10-14 09:45:00,111.11,111.82,111.09,111.7,16472.0,111.11,111.82,111.09,111.7,16472.0
2021-10-14 09:50:00,111.7,112.26,111.69,112.16,29755.0,111.7,112.26,111.69,112.16,29755.0
2021-10-14 09:55:00,112.09,112.2,111.85,112.13,20221.0,112.09,112.2,111.85,112.13,20221.0
2021-10-14 10:00:00,112.21,112.67,112.18,112.66,37582.0,112.21,112.67,112.18,112.66,37582.0
2021-10-14 10:05:00,112.66,112.84,112.63,112.83,47314.0,112.66,112.84,112.63,112.83,47314.0
2021-10-14 10:10:00,112.82,112.86,112.65,112.81,29686.0,112.82,112.86,112.65,112.81,29686.0
2021-10-14 10:15:00,112.82,113.0,112.7,112.7,24209.0,112.82,113.0,112.7,112.7,24209.0
2021-10-14 10:20:00,112.73,112.74,112.31,112.56,55810.0,112.73,112.74,112.31,112.56,55810.0
2021-10-14 10:25:00,112.53,112.66,112.25,112.3,26732.0,112.53,112.66,112.25,112.3,26732.0
2021-10-14 10:30:00,112.29,112.36,112.0,112.11,38484.0,112.29,112.36,112.0,112.11,38484.0
2021-10-14 10:35:00,112.14,112.19,112.0,112.16,17835.0,112.14,112.19,112.0,112.16,17835.0
2021-10-14 10:40:00,112.15,112.21,112.02,112.12,7639.0,112.15,112.21,112.02,112.12,7639.0
2021-10-14 10:45:00,112.09,112.22,112.08,112.2,8415.0,112.09,112.22,112.08,112.2,8415.0
2021-10-14 10:50:00,112.23,112.25,111.93,111.98,5575.0,112.23,112.25,111.93,111.98,5575.0
2021-10-14 10:55:00,111.95,111.95,111.7,111.76,6858.0,111.95,111.95,111.7,111.76,6858.0
2021-10-14 11:00:00,111.79,111.87,111.69,111.69,5385.0,111.79,111.87,111.69,111.69,5385.0
2021-10-14 11:05:00,111.74,112.06,111.74,111.94,7202.0,111.74,112.06,111.74,111.94,7202.0
2021-10-14 11:10:00,111.9,111.95,111.87,111.93,7370.0,111.9,111.95,111.87,111.93,7370.0
2021-10-14 11:15:00,111.93,111.98,111.73,111.95,10800.0,111.93,111.98,111.73,111.95,10800.0
2021-10-14 11:20:00,111.99,112.06,111.7,111.7,5494.0,111.99,112.06,111.7,111.7,5494.0
2021-10-14 11:25:00,111.69,111.69,111.55,111.56,5104.0,111.69,111.69,111.55,111.56,5104.0
2021-10-14 11:30:00,111.59,111.59,111.46,111.47,7805.0,111.59,111.59,111.46,111.47,7805.0
2021-10-14 11:35:00,111.51,111.51,111.29,111.29,7234.0,111.51,111.51,111.29,111.29,7234.0
2021-10-14 11:40:00,111.3,111.44,111.27,111.37,8376.0,111.3,111.44,111.27,111.37,8376.0
2021-10-14 11:45:00,111.41,111.41,111.3,111.38,9831.0,111.41,111.41,111.3,111.38,9831.0
2021-10-14 11:50:00,111.33,111.37,111.26,111.26,5975.0,111.33,111.37,111.26,111.26,5975.0
2021-10-14 11:55:00,111.33,111.44,111.3,111.38,6319.0,111.33,111.44,111.3,111.38,6319.0
2021-10-14 12:00:00,111.37,111.49,111.37,111.42,4819.0,111.37,111.49,111.37,111.42,4819.0
2021-10-14 12:05:00,111.47,111.47,111.38,111.45,2848.0,111.47,111.47,111.38,111.45,2848.0
2021-10-14 12:10:00,111.46,111.53,111.46,111.48,2037.0,111.46,111.53,111.46,111.48,2037.0
2021-10-14 12:15:00,111.48,111.48,111.39,111.39,6009.0,111.48,111.48,111.39,111.39,6009.0
2021-10-14 12:20:00,111.38,111.52,111.38,111.52,3684.0,111.38,111.52,111.38,111.52,3684.0
2021-10-14 12:25:00,111.5,111.53,111.42,111.49,4507.0,111.5,111.53,111.42,111.49,4507.0
2021-10-14 12:30:00,111.55,111.59,111.46,111.54,7273.0,111.55,111.59,111.46,111.54,7273.0
2021-10-14 12:35:00,111.56,111.66,111.54,111.57,7011.0,111.56,111.66,111.54,111.57,7011.0
2021-10-14 12:40:00,111.56,111.59,111.53,111.58,4898.0,111.56,111.59,111.53,111.58,4898.0
2021-10-14 12:45:00,111.56,111.69,111.54,111.61,6023.0,111.56,111.69,111.54,111.61,6023.0
2021-10-14 12:50:00,111.6,111.64,111.5,111.5,5370.0,111.6,111.64,111.5,111.5,5370.0
2021-10-14 12:55:00,111.49,111.52,111.42,111.51,9051.0,111.49,111.52,111.42,111.51,9051.0
2021-10-14 13:00:00,111.5,111.55,111.35,111.35,8197.0,111.5,111.55,111.35,111.35,8197.0
2021-10-14 13:05:00,111.33,111.38,111.27,111.29,7442.0,111.33,111.38,111.27,111.29,7442.0
2021-10-14 13:10:00,111.32,111.32,111.2,111.2,4172.0,111.32,111.32,111.2,111.2,4172.0
2021-10-14 13:15:00,111.2,111.3,111.18,111.25,7533.0,111.2,111.3,111.18,111.25,7533.0
2021-10-14 13:20:00,111.23,111.26,111.18,111.2,2461.0,111.23,111.26,111.18,111.2,2461.0
2021-10-14 13:25:00,111.21,111.22,111.11,111.11,4254.0,111.21,111.22,111.11,111.11,4254.0
2021-10-14 13:30:00,111.12,111.25,111.12,111.12,7420.0,111.12,111.25,111.12,111.12,7420.0
2021-10-14 13:35:00,111.15,111.25,111.14,111.25,3068.0,111.15,111.25,111.14,111.25,3068.0
2021-10-14 13:40:00,111.25,111.31,111.22,111.24,8799.0,111.25,111.31,111.22,111.24,8799.0
2021-10-14 13:45:00,111.21,111.27,111.17,111.27,5794.0,111.21,111.27,111.17,111.27,5794.0
2021-10-14 13:50:00,111.25,111.35,111.25,111.33,3679.0,111.25,111.35,111.25,111.33,3679.0
2021-10-14 13:55:00,111.33,111.41,111.3,111.32,6675.0,111.33,111.41,111.3,111.32,6675.0
2021-10-14 14:00:00,111.31,111.35,111.26,111.28,3576.0,111.31,111.35,111.26,111.28,3576.0
2021-10-14 14:05:00,111.32,111.38,111.29,111.35,5451.0,111.32,111.38,111.29,111.35,5451.0
2021-10-14 14:10:00,111.35,111.42,111.32,111.36,4939.0,111.35,111.42,111.32,111.36,4939.0
2021-10-14 14:15:00,111.39,111.46,111.27,111.39,5666.0,111.39,111.46,111.27,111.39,5666.0
2021-10-14 14:20:00,111.34,111.41,111.28,111.41,2947.0,111.34,111.41,111.28,111.41,2947.0
2021-10-14 14:25:00,111.41,111.44,111.37,111.44,4289.0,111.41,111.44,111.37,111.44,4289.0
2021-10-14 14:30:00,111.45,111.45,111.29,111.37,4891.0,111.45,111.45,111.29,111.37,4891.0
2021-10-14 14:35:00,111.37,111.51,111.36,111.51,10146.0,111.37,111.51,111.36,111.51,10146.0
2021-10-14 14:40:00,111.53,111.53,111.44,111.44,8325.0,111.53,111.53,111.44,111.44,8325.0
2021-10-14 14:45:00,111.45,111.5,111.41,111.48,4506.0,111.45,111.5,111.41,111.48,4506.0
2021-10-14 14:50:00,111.5,111.53,111.47,111.51,6277.0,111.5,111.53,111.47,111.51,6277.0
2021-10-14 14:55:00,111.5,111.51,111.44,111.45,7679.0,111.5,111.51,111.44,111.45,7679.0
2021-10-14 15:00:00,111.46,111.48,111.4,111.48,8140.0,111.46,111.48,111.4,111.48,8140.0
2021-10-14 15:05:00,111.48,111.56,111.44,111.46,9227.0,111.48,111.56,111.44,111.46,9227.0
2021-10-14 15:10:00,111.44,111.46,111.39,111.44,7130.0,111.44,111.46,111.39,111.44,7130.0
2021-10-14 15:15:00,111.46,111.52,111.42,111.49,8739.0,111.46,111.52,111.42,111.49,8739.0
2021-10-14 15:20:00,111.48,111.59,111.48,111.5,8659.0,111.48,111.59,111.48,111.5,8659.0
2021-10-14 15:25:00,111.5,111.56,111.47,111.55,10027.0,111.5,111.56,111.47,111.55,10027.0
2021-10-14 15:30:00,111.56,111.69,111.54,111.64,13125.0,111.56,111.69,111.54,111.64,13125.0
2021-10-14 15:35:00,111.66,111.74,111.62,111.74,14338.0,111.66,111.74,111.62,111.74,14338.0
2021-10-14 15:40:00,111.71,111.74,111.61,111.71,12200.0,111.71,111.74,111.61,111.71,12200.0
2021-10-14 15:45:00,111.71,111.8,111.69,111.73,20119.0,111.71,111.8,111.69,111.73,20119.0
2021-10-14 15:50:00,111.77,111.81,111.6,111.61,48645.0,111.77,111.81,111.6,111.61,48645.0
2021-10-14 15:55:00,111.6,111.65,111.5,111.59,100826.0,111.6,111.65,111.5,111.59,100826.0
2021-10-15 09:30:00,111.96,112.43,111.85,112.07,130537.0,111.96,112.43,111.85,112.07,130537.0
2021-10-15 09:35:00,112.01,112.15,111.72,111.96,9283.0,112.01,112.15,111.72,111.96,9283.0
2021-10-15 09:40:00,111.9,111.94,111.59,111.82,6059.0,111.9,111.94,111.59,111.82,6059.0
2021-10-15 09:45:00,111.76,111.9,111.54,111.62,16369.0,111.76,111.9,111.54,111.62,16369.0
2021-10-15 09:50:00,111.62,111.9,111.61,111.75,16347.0,111.62,111.9,111.61,111.75,16347.0
2021-10-15 09:55:00,111.77,112.01,111.7,111.91,28815.0,111.77,112.01,111.7,111.91,28815.0
2021-10-15 10:00:00,112.01,112.01,111.57,111.9,9793.0,112.01,112.01,111.57,111.9,9793.0
2021-10-15 10:05:00,111.9,111.96,111.83,111.89,21851.0,111.9,111.96,111.83,111.89,21851.0
2021-10-15 10:10:00,111.9,112.28,111.82,112.19,14166.0,111.9,112.28,111.82,112.19,14166.0
2021-10-15 10:15:00,112.2,112.34,111.96,111.96,10488.0,112.2,112.34,111.96,111.96,10488.0
2021-10-15 10:20:00,111.96,112.22,111.86,112.14,9097.0,111.96,112.22,111.86,112.14,9097.0
2021-10-15 10:25:00,112.16,112.16,111.82,111.82,7890.0,112.16,112.16,111.82,111.82,7890.0
2021-10-15 10:30:00,111.86,111.94,111.79,111.82,7163.0,111.86,111.94,111.79,111.82,7163.0
2021-10-15 10:35:00,111.86,112.16,111.82,112.14,16778.0,111.86,112.16,111.82,112.14,16778.0
2021-10-15 10:40:00,112.14,112.3,112.12,112.27,6550.0,112.14,112.3,112.12,112.27,6550.0
2021-10-15 10:45:00,112.31,112.33,112.11,112.32,38030.0,112.31,112.33,112.11,112.32,38030.0
2021-10-15 10:50:00,112.34,112.35,112.25,112.3,8446.0,112.34,112.35,112.25,112.3,8446.0
2021-10-15 10:55:00,112.3,112.35,112.21,112.31,4067.0,112.3,112.35,112.21,112.31,4067.0
2021-10-15 11:00:00,112.31,112.39,112.29,112.32,4504.0,112.31,112.39,112.29,112.32,4504.0
2021-10-15 11:05:00,112.33,112.35,112.16,112.33,4721.0,112.33,112.35,112.16,112.33,4721.0
2021-10-15 11:10:00,112.33,112.47,112.3,112.36,7696.0,112.33,112.47,112.3,112.36,7696.0
2021-10-15 11:15:00,112.38,112.49,112.33,112.4,11041.0,112.38,112.49,112.33,112.4,11041.0
2021-10-15 11:20:00,112.39,112.4,112.26,112.32,10820.0,112.39,112.4,112.26,112.32,10820.0
2021-10-15 11:25:00,112.31,112.39,112.28,112.3,12932.0,112.31,112.39,112.28,112.3,12932.0
2021-10-15 11:30:00,112.34,112.43,112.31,112.4,4843.0,112.34,112.43,112.31,112.4,4843.0
2021-10-15 11:35:00,112.38,112.41,112.04,112.1,9439.0,112.38,112.41,112.04,112.1,9439.0
2021-10-15 11:40:00,112.07,112.13,112.01,112.04,7140.0,112.07,112.13,112.01,112.04,7140.0
2021-10-15 11:45:00,112.04,112.19,112.04,112.15,8522.0,112.04,112.19,112.04,112.15,8522.0
2021-10-15 11:50:00,112.18,112.26,112.14,112.18,19515.0,112.18,112.26,112.14,112.18,19515.0
2021-10-15 11:55:00,112.19,112.25,112.13,112.19,6235.0,112.19,112.25,112.13,112.19,6235.0
2021-10-15 12:00:00,112.22,112.31,112.2,112.27,6308.0,112.22,112.31,112.2,112.27,6308.0
2021-10-15 12:05:00,112.29,112.31,112.21,112.22,13289.0,112.29,112.31,112.21,112.22,13289.0
2021-10-15 12:10:00,112.23,112.39,112.22,112.39,4087.0,112.23,112.39,112.22,112.39,4087.0
2021-10-15 12:15:00,112.39,112.42,112.32,112.42,4864.0,112.39,112.42,112.32,112.42,4864.0
2021-10-15 12:20:00,112.39,112.43,112.37,112.38,4694.0,112.39,112.43,112.37,112.38,4694.0
2021-10-15 12:25:00,112.37,112.42,112.32,112.37,5175.0,112.37,112.42,112.32,112.37,5175.0
2021-10-15 12:30:00,112.35,112.46,112.33,112.43,5565.0,112.35,112.46,112.33,112.43,5565.0
2021-10-15 12:35:00,112.43,112.46,112.36,112.41,3986.0,112.43,112.46,112.36,112.41,3986.0
2021-10-15 12:40:00,112.4,112.47,112.35,112.43,14527.0,112.4,112.47,112.35,112.43,14527.0
2021-10-15 12:45:00,112.42,112.43,112.35,112.38,6945.0,112.42,112.43,112.35,112.38,6945.0
2021-10-15 12:50:00,112.4,112.45,112.36,112.39,9851.0,112.4,112.45,112.36,112.39,9851.0
2021-10-15 12:55:00,112.37,112.44,112.07,112.08,11721.0,112.37,112.44,112.07,112.08,11721.0
2021-10-15 13:00:00,112.11,112.18,112.08,112.17,5188.0,112.11,112.18,112.08,112.17,5188.0
2021-10-15 13:05:00,112.18,112.26,112.18,112.19,2801.0,112.18,112.26,112.18,112.19,2801.0
2021-10-15 13:10:00,112.26,112.26,112.17,112.25,3820.0,112.26,112.26,112.17,112.25,3820.0
2021-10-15 13:15:00,112.25,112.25,112.13,112.13,6386.0,112.25,112.25,112.13,112.13,6386.0
2021-10-15 13:20:00,112.13,112.19,112.11,112.15,6233.0,112.13,112.19,112.11,112.15,6233.0
2021-10-15 13:25:00,112.16,112.16,112.01,112.01,5612.0,112.16,112.16,112.01,112.01,5612.0
2021-10-15 13:30:00,112.02,112.15,112.02,112.12,4081.0,112.02,112.15,112.02,112.12,4081.0
2021-10-15 13:35:00,112.15,112.25,112.15,112.25,4988.0,112.15,112.25,112.15,112.25,4988.0
2021-10-15 13:40:00,112.24,112.37,112.22,112.37,5938.0,112.24,112.37,112.22,112.37,5938.0
2021-10-15 13:45:00,112.38,112.38,112.27,112.28,3993.0,112.38,112.38,112.27,112.28,3993.0
2021-10-15 13:50:00,112.31,112.34,112.26,112.31,3323.0,112.31,112.34,112.26,112.31,3323.0
2021-10-15 13:55:00,112.32,112.36,112.19,112.2,5714.0,112.32,112.36,112.19,112.2,5714.0
2021-10-15 14:00:00,112.17,112.31,112.17,112.3,4616.0,112.17,112.31,112.17,112.3,4616.0
2021-10-15 14:05:00,112.33,112.36,112.23,112.32,4610.0,112.33,112.36,112.23,112.32,4610.0
2021-10-15 14:10:00,112.32,112.36,112.28,112.33,4076.0,112.32,112.36,112.28,112.33,4076.0
2021-10-15 14:15:00,112.29,112.3,112.21,112.21,9098.0,112.29,112.3,112.21,112.21,9098.0
2021-10-15 14:20:00,112.25,112.25,112.12,112.14,6054.0,112.25,112.25,112.12,112.14,6054.0
2021-10-15 14:25:00,112.13,112.21,112.06,112.09,5766.0,112.13,112.21,112.06,112.09,5766.0
2021-10-15 14:30:00,112.09,112.12,112.02,112.12,5564.0,112.09,112.12,112.02,112.12,5564.0
2021-10-15 14:35:00,112.07,112.12,112.04,112.12,3029.0,112.07,112.12,112.04,112.12,3029.0
2021-10-15 14:40:00,112.1,112.21,112.09,112.2,7258.0,112.1,112.21,112.09,112.2,7258.0
2021-10-15 14:45:00,112.17,112.23,112.16,112.19,4282.0,112.17,112.23,112.16,112.19,4282.0
2021-10-15 14:50:00,112.2,112.21,112.15,112.19,5027.0,112.2,112.21,112.15,112.19,5027.0
2021-10-15 14:55:00,112.19,112.25,112.14,112.21,8729.0,112.19,112.25,112.14,112.21,8729.0
2021-10-15 15:00:00,112.26,112.26,112.13,112.14,4336.0,112.26,112.26,112.13,112.14,4336.0
2021-10-15 15:05:00,112.15,112.16,112.02,112.06,4965.0,112.15,112.16,112.02,112.06,4965.0
2021-10-15 15:10:00,112.06,112.16,112.04,112.16,4833.0,112.06,112.16,112.04,112.16,4833.0
2021-10-15 15:15:00,112.17,112.24,112.15,112.16,3760.0,112.17,112.24,112.15,112.16,3760.0
2021-10-15 15:20:00,112.14,112.17,112.07,112.12,6894.0,112.14,112.17,112.07,112.12,6894.0
2021-10-15 15:25:00,112.12,112.17,112.09,112.15,7889.0,112.12,112.17,112.09,112.15,7889.0
2021-10-15 15:30:00,112.13,112.14,112.04,112.14,9646.0,112.13,112.14,112.04,112.14,9646.0
2021-10-15 15:35:00,112.12,112.28,112.09,112.28,9418.0,112.12,112.28,112.09,112.28,9418.0
2021-10-15 15:40:00,112.28,112.33,112.16,112.18,50622.0,112.28,112.33,112.16,112.18,50622.0
2021-10-15 15:45:00,112.19,112.23,112.12,112.19,34318.0,112.19,112.23,112.12,112.19,34318.0
2021-10-15 15:50:00,112.2,112.24,112.12,112.16,59303.0,112.2,112.24,112.12,112.16,59303.0
2021-10-15 15:55:00,112.17,112.27,112.14,112.17,117688.0,112.17,112.27,112.14,112.17,117688.0
2021-10-18 09:30:00,110.91,111.09,109.91,109.95,38655.0,110.91,111.09,109.91,109.95,38655.0
2021-10-18 09:35:00,109.92,110.33,109.64,110.33,14190.0,109.92,110.33,109.64,110.33,14190.0
2021-10-18 09:40:00,110.18,110.6,110.17,110.31,10585.0,110.18,110.6,110.17,110.31,10585.0
2021-10-18 09:45:00,110.36,110.43,110.0,110.11,16025.0,110.36,110.43,110.0,110.11,16025.0
2021-10-18 09:50:00,110.19,110.51,110.06,110.5,9395.0,110.19,110.51,110.06,110.5,9395.0
2021-10-18 09:55:00,110.5,110.65,110.44,110.58,16136.0,110.5,110.65,110.44,110.58,16136.0
2021-10-18 10:00:00,110.58,110.87,110.38,110.85,11662.0,110.58,110.87,110.38,110.85,11662.0
2021-10-18 10:05:00,110.81,110.97,110.74,110.97,6927.0,110.81,110.97,110.74,110.97,6927.0
2021-10-18 10:10:00,110.87,110.98,110.78,110.98,5839.0,110.87,110.98,110.78,110.98,5839.0
2021-10-18 10:15:00,110.92,111.12,110.9,111.05,23903.0,110.92,111.12,110.9,111.05,23903.0
2021-10-18 10:20:00,110.98,111.22,110.98,111.09,12484.0,110.98,111.22,110.98,111.09,12484.0
2021-10-18 10:25:00,111.11,111.23,111.06,111.17,14590.0,111.11,111.23,111.06,111.17,14590.0
2021-10-18 10:30:00,111.22,111.34,111.1,111.34,19247.0,111.22,111.34,111.1,111.34,19247.0
2021-10-18 10:35:00,111.31,111.33,111.0,111.06,10311.0,111.31,111.33,111.0,111.06,10311.0
2021-10-18 10:40:00,111.02,111.23,110.98,111.15,13649.0,111.02,111.23,110.98,111.15,13649.0
2021-10-18 10:45:00,111.17,111.17,110.95,111.05,11892.0,111.17,111.17,110.95,111.05,11892.0
2021-10-18 10:50:00,111.07,111.35,111.06,111.35,8343.0,111.07,111.35,111.06,111.35,8343.0
2021-10-18 10:55:00,111.38,111.53,111.35,111.53,7758.0,111.38,111.53,111.35,111.53,7758.0
2021-10-18 11:00:00,111.48,111.49,111.35,111.44,5739.0,111.48,111.49,111.35,111.44,5739.0
2021-10-18 11:05:00,111.43,111.48,111.24,111.27,7954.0,111.43,111.48,111.24,111.27,7954.0
2021-10-18 11:10:00,111.25,111.25,111.03,111.07,8004.0,111.25,111.25,111.03,111.07,8004.0
2021-10-18 11:15:00,111.02,111.15,111.02,111.15,9773.0,111.02,111.15,111.02,111.15,9773.0
2021-10-18 11:20:00,111.14,111.2,111.12,111.17,3474.0,111.14,111.2,111.12,111.17,3474.0
2021-10-18 11:25:00,111.18,111.21,111.04,111.04,6702.0,111.18,111.21,111.04,111.04,6702.0
2021-10-18 11:30:00,111.09,111.13,111.0,111.09,8932.0,111.09,111.13,111.0,111.09,8932.0
2021-10-18 11:35:00,111.08,111.19,111.08,111.16,5979.0,111.08,111.19,111.08,111.16,5979.0
2021-10-18 11:40:00,111.14,111.3,111.09,111.3,6336.0,111.14,111.3,111.09,111.3,6336.0
2021-10-18 11:45:00,111.32,111.4,111.27,111.29,5791.0,111.32,111.4,111.27,111.29,5791.0
2021-10-18 11:50:00,111.31,111.41,111.3,111.4,6734.0,111.31,111.41,111.3,111.4,6734.0
2021-10-18 11:55:00,111.38,111.38,111.11,111.16,8293.0,111.38,111.38,111.11,111.16,8293.0
2021-10-18 12:00:00,111.13,111.15,111.08,111.11,8100.0,111.13,111.15,111.08,111.11,8100.0
2021-10-18 12:05:00,111.16,111.19,111.14,111.15,2634.0,111.16,111.19,111.14,111.15,2634.0
2021-10-18 12:10:00,111.17,111.17,110.98,111.0,11176.0,111.17,111.17,110.98,111.0,11176.0
2021-10-18 12:15:00,111.0,111.05,110.94,111.0,5316.0,111.0,111.05,110.94,111.0,5316.0
2021-10-18 12:20:00,111.01,111.07,110.96,110.96,9314.0,111.01,111.07,110.96,110.96,9314.0
2021-10-18 12:25:00,110.99,111.0,110.88,110.91,6511.0,110.99,111.0,110.88,110.91,6511.0
2021-10-18 12:30:00,110.91,110.96,110.88,110.93,5248.0,110.91,110.96,110.88,110.93,5248.0
2021-10-18 12:35:00,110.93,110.96,110.85,110.9,3505.0,110.93,110.96,110.85,110.9,3505.0
2021-10-18 12:40:00,110.9,110.97,110.89,110.97,2727.0,110.9,110.97,110.89,110.97,2727.0
2021-10-18 12:45:00,110.97,111.0,110.84,110.85,6491.0,110.97,111.0,110.84,110.85,6491.0
2021-10-18 12:50:00,110.84,110.87,110.8,110.8,3219.0,110.84,110.87,110.8,110.8,3219.0
2021-10-18 12:55:00,110.81,110.91,110.78,110.9,3150.0,110.81,110.91,110.78,110.9,3150.0
2021-10-18 13:00:00,110.92,111.01,110.92,110.98,3614.0,110.92,111.01,110.92,110.98,3614.0
2021-10-18 13:05:00,110.95,110.97,110.79,110.81,6635.0,110.95,110.97,110.79,110.81,6635.0
2021-10-18 13:10:00,110.82,110.93,110.82,110.92,5740.0,110.82,110.93,110.82,110.92,5740.0
2021-10-18 13:15:00,110.92,110.95,110.87,110.88,4926.0,110.92,110.95,110.87,110.88,4926.0
2021-10-18 13:20:00,110.87,110.88,110.79,110.8,6063.0,110.87,110.88,110.79,110.8,6063.0
2021-10-18 13:25:00,110.79,110.79,110.68,110.7,4383.0,110.79,110.79,110.68,110.7,4383.0
2021-10-18 13:30:00,110.71,110.83,110.7,110.79,10868.0,110.71,110.83,110.7,110.79,10868.0
2021-10-18 13:35:00,110.79,110.8,110.75,110.75,2554.0,110.79,110.8,110.75,110.75,2554.0
2021-10-18 13:40:00,110.72,110.79,110.61,110.61,13540.0,110.72,110.79,110.61,110.61,13540.0
2021-10-18 13:45:00,110.63,110.74,110.62,110.74,11833.0,110.63,110.74,110.62,110.74,11833.0
2021-10-18 13:50:00,110.72,110.79,110.7,110.73,14031.0,110.72,110.79,110.7,110.73,14031.0
2021-10-18 13:55:00,110.72,110.73,110.56,110.68,15125.0,110.72,110.73,110.56,110.68,15125.0
2021-10-18 14:00:00,110.65,110.75,110.64,110.72,3089.0,110.65,110.75,110.64,110.72,3089.0
2021-10-18 14:05:00,110.71,110.74,110.65,110.71,7285.0,110.71,110.74,110.65,110.71,7285.0
2021-10-18 14:10:00,110.7,110.7,110.59,110.6,10369.0,110.7,110.7,110.59,110.6,10369.0
2021-10-18 14:15:00,110.59,110.62,110.54,110.55,5131.0,110.59,110.62,110.54,110.55,5131.0
2021-10-18 14:20:00,110.55,110.58,110.52,110.56,7688.0,110.55,110.58,110.52,110.56,7688.0
2021-10-18 14:25:00,110.56,110.59,110.55,110.58,12474.0,110.56,110.59,110.55,110.58,12474.0
2021-10-18 14:30:00,110.58,110.84,110.57,110.83,10001.0,110.58,110.84,110.57,110.83,10001.0
2021-10-18 14:35:00,110.87,110.9,110.75,110.8,6561.0,110.87,110.9,110.75,110.8,6561.0
2021-10-18 14:40:00,110.79,110.82,110.77,110.78,7068.0,110.79,110.82,110.77,110.78,7068.0
2021-10-18 14:45:00,110.78,110.81,110.76,110.79,11444.0,110.78,110.81,110.76,110.79,11444.0
2021-10-18 14:50:00,110.79,110.9,110.77,110.8,50153.0,110.79,110.9,110.77,110.8,50153.0
2021-10-18 14:55:00,110.8,110.82,110.67,110.67,15385.0,110.8,110.82,110.67,110.67,15385.0
2021-10-18 15:00:00,110.69,110.73,110.63,110.7,9278.0,110.69,110.73,110.63,110.7,9278.0
2021-10-18 15:05:00,110.72,110.73,110.7,110.72,6004.0,110.72,110.73,110.7,110.72,6004.0
2021-10-18 15:10:00,110.73,110.74,110.66,110.69,7507.0,110.73,110.74,110.66,110.69,7507.0
2021-10-18 15:15:00,110.69,110.76,110.68,110.76,7398.0,110.69,110.76,110.68,110.76,7398.0
2021-10-18 15:20:00,110.78,110.8,110.73,110.75,7779.0,110.78,110.8,110.73,110.75,7779.0
2021-10-18 15:25:00,110.73,110.74,110.67,110.71,16674.0,110.73,110.74,110.67,110.71,16674.0
2021-10-18 15:30:00,110.71,110.82,110.67,110.75,21329.0,110.71,110.82,110.67,110.75,21329.0
2021-10-18 15:35:00,110.75,110.76,110.61,110.65,25876.0,110.75,110.76,110.61,110.65,25876.0
2021-10-18 15:40:00,110.64,110.73,110.6,110.73,28815.0,110.64,110.73,110.6,110.73,28815.0
2021-10-18 15:45:00,110.71,110.81,110.65,110.8,42056.0,110.71,110.81,110.65,110.8,42056.0
2021-10-18 15:50:00,110.81,110.98,110.8,110.96,75621.0,110.81,110.98,110.8,110.96,75621.0
2021-10-18 15:55:00,110.96,111.12,110.8,111.09,204613.0,110.96,111.12,110.8,111.09,204613.0
2021-10-19 09:30:00,112.05,112.55,111.93,112.35,33161.0,112.05,112.55,111.93,112.35,33161.0
2021-10-19 09:35:00,112.35,112.5,112.21,112.5,5910.0,112.35,112.5,112.21,112.5,5910.0
2021-10-19 09:40:00,112.58,112.59,112.18,112.23,4584.0,112.58,112.59,112.18,112.23,4584.0
2021-10-19 09:45:00,112.21,112.28,112.01,112.1,3581.0,112.21,112.28,112.01,112.1,3581.0
2021-10-19 09:50:00,112.27,112.72,112.27,112.63,6676.0,112.27,112.72,112.27,112.63,6676.0
2021-10-19 09:55:00,112.68,112.99,112.65,112.92,14691.0,112.68,112.99,112.65,112.92,14691.0
2021-10-19 10:00:00,112.83,113.2,112.66,113.2,13870.0,112.83,113.2,112.66,113.2,13870.0
2021-10-19 10:05:00,113.17,113.63,113.09,113.55,21697.0,113.17,113.63,113.09,113.55,21697.0
2021-10-19 10:10:00,113.55,114.0,113.54,113.98,51563.0,113.55,114.0,113.54,113.98,51563.0
2021-10-19 10:15:00,113.96,114.06,113.76,113.87,30539.0,113.96,114.06,113.76,113.87,30539.0
2021-10-19 10:20:00,113.89,114.1,113.82,113.9,11954.0,113.89,114.1,113.82,113.9,11954.0
2021-10-19 10:25:00,113.93,114.24,113.91,114.18,13888.0,113.93,114.24,113.91,114.18,13888.0
2021-10-19 10:30:00,114.23,114.27,113.96,113.98,18512.0,114.23,114.27,113.96,113.98,18512.0
2021-10-19 10:35:00,113.97,114.07,113.76,113.76,13472.0,113.97,114.07,113.76,113.76,13472.0
2021-10-19 10:40:00,113.76,114.0,113.67,113.84,23939.0,113.76,114.0,113.67,113.84,23939.0
2021-10-19 10:45:00,113.87,113.99,113.83,113.96,8551.0,113.87,113.99,113.83,113.96,8551.0
2021-10-19 10:50:00,113.98,114.21,113.9,114.2,20545.0,113.98,114.21,113.9,114.2,20545.0
2021-10-19 10:55:00,114.19,114.29,114.17,114.23,17457.0,114.19,114.29,114.17,114.23,17457.0
2021-10-19 11:00:00,114.25,114.34,114.19,114.28,14984.0,114.25,114.34,114.19,114.28,14984.0
2021-10-19 11:05:00,114.29,114.42,114.24,114.41,9394.0,114.29,114.42,114.24,114.41,9394.0
2021-10-19 11:10:00,114.4,114.6,114.39,114.6,11041.0,114.4,114.6,114.39,114.6,11041.0
2021-10-19 11:15:00,114.57,114.64,114.48,114.55,10141.0,114.57,114.64,114.48,114.55,10141.0
2021-10-19 11:20:00,114.59,114.64,114.47,114.51,10986.0,114.59,114.64,114.47,114.51,10986.0
2021-10-19 11:25:00,114.5,114.77,114.48,114.76,13933.0,114.5,114.77,114.48,114.76,13933.0
2021-10-19 11:30:00,114.77,114.82,114.7,114.76,14981.0,114.77,114.82,114.7,114.76,14981.0
2021-10-19 11:35:00,114.74,114.82,114.7,114.78,14165.0,114.74,114.82,114.7,114.78,14165.0
2021-10-19 11:40:00,114.74,114.84,114.73,114.84,4839.0,114.74,114.84,114.73,114.84,4839.0
2021-10-19 11:45:00,114.8,114.84,114.71,114.84,6828.0,114.8,114.84,114.71,114.84,6828.0
2021-10-19 11:50:00,114.82,114.82,114.73,114.81,13011.0,114.82,114.82,114.73,114.81,13011.0
2021-10-19 11:55:00,114.78,114.87,114.71,114.87,11519.0,114.78,114.87,114.71,114.87,11519.0
2021-10-19 12:00:00,114.86,114.9,114.82,114.89,6160.0,114.86,114.9,114.82,114.89,6160.0
2021-10-19 12:05:00,114.87,115.18,114.86,115.18,11762.0,114.87,115.18,114.86,115.18,11762.0
2021-10-19 12:10:00,115.17,115.19,115.1,115.11,8408.0,115.17,115.19,115.1,115.11,8408.0
2021-10-19 12:15:00,115.12,115.27,115.12,115.23,9654.0,115.12,115.27,115.12,115.23,9654.0
2021-10-19 12:20:00,115.25,115.42,115.21,115.41,12798.0,115.25,115.42,115.21,115.41,12798.0
2021-10-19 12:25:00,115.41,115.47,115.4,115.41,12867.0,115.41,115.47,115.4,115.41,12867.0
2021-10-19 12:30:00,115.39,115.56,115.37,115.52,7748.0,115.39,115.56,115.37,115.52,7748.0
2021-10-19 12:35:00,115.53,115.63,115.44,115.44,11450.0,115.53,115.63,115.44,115.44,11450.0
2021-10-19 12:40:00,115.43,115.45,115.18,115.25,10887.0,115.43,115.45,115.18,115.25,10887.0
2021-10-19 12:45:00,115.21,115.33,115.13,115.19,30656.0,115.21,115.33,115.13,115.19,30656.0
2021-10-19 12:50:00,115.19,115.19,115.02,115.19,7197.0,115.19,115.19,115.02,115.19,7197.0
2021-10-19 12:55:00,115.2,115.35,115.18,115.21,10575.0,115.2,115.35,115.18,115.21,10575.0
2021-10-19 13:00:00,115.21,115.3,115.18,115.26,8012.0,115.21,115.3,115.18,115.26,8012.0
2021-10-19 13:05:00,115.21,115.21,115.14,115.15,4475.0,115.21,115.21,115.14,115.15,4475.0
2021-10-19 13:10:00,115.13,115.18,114.82,115.14,28427.0,115.13,115.18,114.82,115.14,28427.0
2021-10-19 13:15:00,115.09,115.18,115.0,115.03,8352.0,115.09,115.18,115.0,115.03,8352.0
2021-10-19 13:20:00,115.04,115.18,114.96,115.09,16750.0,115.04,115.18,114.96,115.09,16750.0
2021-10-19 13:25:00,115.06,115.16,114.89,115.08,18464.0,115.06,115.16,114.89,115.08,18464.0
2021-10-19 13:30:00,115.07,115.13,114.96,115.03,14311.0,115.07,115.13,114.96,115.03,14311.0
2021-10-19 13:35:00,115.03,115.14,115.01,115.02,17429.0,115.03,115.14,115.01,115.02,17429.0
2021-10-19 13:40:00,115.0,115.14,114.87,115.14,21182.0,115.0,115.14,114.87,115.14,21182.0
2021-10-19 13:45:00,115.12,115.33,114.91,115.33,64981.0,115.12,115.33,114.91,115.33,64981.0
2021-10-19 13:50:00,115.31,115.35,115.11,115.35,13813.0,115.31,115.35,115.11,115.35,13813.0
2021-10-19 13:55:00,115.36,115.39,115.24,115.34,6438.0,115.36,115.39,115.24,115.34,6438.0
2021-10-19 14:00:00,115.34,115.58,115.31,115.54,13658.0,115.34,115.58,115.31,115.54,13658.0
2021-10-19 14:05:00,115.51,115.69,115.42,115.62,25467.0,115.51,115.69,115.42,115.62,25467.0
2021-10-19 14:10:00,115.62,115.65,115.5,115.63,27781.0,115.62,115.65,115.5,115.63,27781.0
2021-10-19 14:15:00,115.6,115.66,115.54,115.66,10313.0,115.6,115.66,115.54,115.66,10313.0
2021-10-19 14:20:00,115.65,115.66,115.5,115.5,11190.0,115.65,115.66,115.5,115.5,11190.0
2021-10-19 14:25:00,115.5,115.53,115.38,115.38,11782.0,115.5,115.53,115.38,115.38,11782.0
2021-10-19 14:30:00,115.34,115.36,115.14,115.27,16412.0,115.34,115.36,115.14,115.27,16412.0
2021-10-19 14:35:00,115.27,115.31,115.25,115.27,7503.0,115.27,115.31,115.25,115.27,7503.0
2021-10-19 14:40:00,115.29,115.31,115.25,115.31,8097.0,115.29,115.31,115.25,115.31,8097.0
2021-10-19 14:45:00,115.28,115.28,115.1,115.12,7540.0,115.28,115.28,115.1,115.12,7540.0
2021-10-19 14:50:00,115.12,115.12,114.97,114.99,27860.0,115.12,115.12,114.97,114.99,27860.0
2021-10-19 14:55:00,114.98,115.04,114.98,115.03,4177.0,114.98,115.04,114.98,115.03,4177.0
2021-10-19 15:00:00,115.01,115.09,114.85,114.85,13688.0,115.01,115.09,114.85,114.85,13688.0
2021-10-19 15:05:00,114.87,114.9,114.8,114.82,17273.0,114.87,114.9,114.8,114.82,17273.0
2021-10-19 15:10:00,114.82,114.94,114.77,114.94,10135.0,114.82,114.94,114.77,114.94,10135.0
2021-10-19 15:15:00,114.92,115.05,114.89,115.01,9687.0,114.92,115.05,114.89,115.01,9687.0
2021-10-19 15:20:00,114.94,114.99,114.84,114.86,9539.0,114.94,114.99,114.84,114.86,9539.0
2021-10-19 15:25:00,114.88,115.15,114.88,115.14,11171.0,114.88,115.15,114.88,115.14,11171.0
2021-10-19 15:30:00,115.15,115.17,114.96,114.97,19193.0,115.15,115.17,114.96,114.97,19193.0
2021-10-19 15:35:00,114.96,114.99,114.89,114.91,17113.0,114.96,114.99,114.89,114.91,17113.0
2021-10-19 15:40:00,114.92,114.97,114.83,114.88,27985.0,114.92,114.97,114.83,114.88,27985.0
2021-10-19 15:45:00,114.85,114.96,114.79,114.93,28438.0,114.85,114.96,114.79,114.93,28438.0
2021-10-19 15:50:00,114.88,114.96,114.8,114.91,47585.0,114.88,114.96,114.8,114.91,47585.0
2021-10-19 15:55:00,114.91,115.03,114.86,115.01,126072.0,114.91,115.03,114.86,115.01,126072.0
2021-10-20 09:30:00,115.75,116.26,115.25,115.68,43371.0,115.75,116.26,115.25,115.68,43371.0
2021-10-20 09:35:00,115.6,115.66,115.06,115.51,12016.0,115.6,115.66,115.06,115.51,12016.0
2021-10-20 09:40:00,115.5,115.63,115.17,115.5,13889.0,115.5,115.63,115.17,115.5,13889.0
2021-10-20 09:45:00,115.53,115.53,115.13,115.13,8660.0,115.53,115.53,115.13,115.13,8660.0
2021-10-20 09:50:00,115.16,115.4,114.99,115.14,15188.0,115.16,115.4,114.99,115.14,15188.0
2021-10-20 09:55:00,115.18,115.32,114.87,114.87,13550.0,115.18,115.32,114.87,114.87,13550.0
2021-10-20 10:00:00,114.84,114.88,114.34,114.38,15945.0,114.84,114.88,114.34,114.38,15945.0
2021-10-20 10:05:00,114.38,114.62,114.37,114.62,6660.0,114.38,114.62,114.37,114.62,6660.0
2021-10-20 10:10:00,114.59,114.94,114.53,114.81,10294.0,114.59,114.94,114.53,114.81,10294.0
2021-10-20 10:15:00,114.85,114.97,114.76,114.97,6650.0,114.85,114.97,114.76,114.97,6650.0
2021-10-20 10:20:00,114.93,115.03,114.8,114.89,15668.0,114.93,115.03,114.8,114.89,15668.0
2021-10-20 10:25:00,114.86,114.91,114.65,114.71,20628.0,114.86,114.91,114.65,114.71,20628.0
2021-10-20 10:30:00,114.7,115.17,114.63,115.17,35647.0,114.7,115.17,114.63,115.17,35647.0
2021-10-20 10:35:00,115.18,115.19,114.99,115.1,9347.0,115.18,115.19,114.99,115.1,9347.0
2021-10-20 10:40:00,115.1,115.26,114.96,115.2,11440.0,115.1,115.26,114.96,115.2,11440.0
2021-10-20 10:45:00,115.23,115.26,114.94,114.94,10150.0,115.23,115.26,114.94,114.94,10150.0
2021-10-20 10:50:00,114.9,114.9,114.72,114.75,17713.0,114.9,114.9,114.72,114.75,17713.0
2021-10-20 10:55:00,114.72,114.83,114.64,114.7,17213.0,114.72,114.83,114.64,114.7,17213.0
2021-10-20 11:00:00,114.7,114.79,114.62,114.68,16978.0,114.7,114.79,114.62,114.68,16978.0
2021-10-20 11:05:00,114.68,115.01,114.62,115.01,14968.0,114.68,115.01,114.62,115.01,14968.0
2021-10-20 11:10:00,114.99,115.04,114.87,115.01,17689.0,114.99,115.04,114.87,115.01,17689.0
2021-10-20 11:15:00,114.99,115.08,114.95,115.03,8363.0,114.99,115.08,114.95,115.03,8363.0
2021-10-20 11:20:00,115.01,115.21,115.0,115.21,8419.0,115.01,115.21,115.0,115.21,8419.0
2021-10-20 11:25:00,115.22,115.29,115.08,115.08,6902.0,115.22,115.29,115.08,115.08,6902.0
2021-10-20 11:30:00,115.07,115.12,114.93,115.05,7503.0,115.07,115.12,114.93,115.05,7503.0
2021-10-20 11:35:00,115.1,115.25,115.09,115.21,6260.0,115.1,115.25,115.09,115.21,6260.0
2021-10-20 11:40:00,115.18,115.32,115.15,115.26,8600.0,115.18,115.32,115.15,115.26,8600.0
2021-10-20 11:45:00,115.27,115.39,115.23,115.35,5906.0,115.27,115.39,115.23,115.35,5906.0
2021-10-20 11:50:00,115.37,115.4,115.29,115.29,3741.0,115.37,115.4,115.29,115.29,3741.0
2021-10-20 11:55:00,115.29,115.37,115.26,115.37,5388.0,115.29,115.37,115.26,115.37,5388.0
2021-10-20 12:00:00,115.34,115.45,115.26,115.39,22258.0,115.34,115.45,115.26,115.39,22258.0
2021-10-20 12:05:00,115.37,115.43,115.22,115.3,30607.0,115.37,115.43,115.22,115.3,30607.0
2021-10-20 12:10:00,115.3,115.39,115.28,115.37,6192.0,115.3,115.39,115.28,115.37,6192.0
2021-10-20 12:15:00,115.38,115.38,115.16,115.26,65624.0,115.38,115.38,115.16,115.26,65624.0
2021-10-20 12:20:00,115.24,115.27,115.2,115.23,10375.0,115.24,115.27,115.2,115.23,10375.0
2021-10-20 12:25:00,115.24,115.33,115.18,115.31,9139.0,115.24,115.33,115.18,115.31,9139.0
2021-10-20 12:30:00,115.3,115.39,115.26,115.32,12156.0,115.3,115.39,115.26,115.32,12156.0
2021-10-20 12:35:00,115.32,115.35,115.28,115.28,13485.0,115.32,115.35,115.28,115.28,13485.0
2021-10-20 12:40:00,115.31,115.37,115.29,115.34,4096.0,115.31,115.37,115.29,115.34,4096.0
2021-10-20 12:45:00,115.37,115.37,115.21,115.29,18955.0,115.37,115.37,115.21,115.29,18955.0
2021-10-20 12:50:00,115.32,115.37,115.26,115.36,4037.0,115.32,115.37,115.26,115.36,4037.0
2021-10-20 12:55:00,115.35,115.48,115.35,115.47,8642.0,115.35,115.48,115.35,115.47,8642.0
2021-10-20 13:00:00,115.47,115.52,115.36,115.51,11787.0,115.47,115.52,115.36,115.51,11787.0
2021-10-20 13:05:00,115.52,115.64,115.49,115.62,11024.0,115.52,115.64,115.49,115.62,11024.0
2021-10-20 13:10:00,115.64,115.67,115.55,115.6,11030.0,115.64,115.67,115.55,115.6,11030.0
2021-10-20 13:15:00,115.59,115.59,115.44,115.44,7170.0,115.59,115.59,115.44,115.44,7170.0
2021-10-20 13:20:00,115.42,115.42,115.26,115.38,7173.0,115.42,115.42,115.26,115.38,7173.0
2021-10-20 13:25:00,115.4,115.4,115.34,115.39,4449.0,115.4,115.4,115.34,115.39,4449.0
2021-10-20 13:30:00,115.36,115.36,115.15,115.22,6389.0,115.36,115.36,115.15,115.22,6389.0
2021-10-20 13:35:00,115.25,115.27,115.19,115.27,7876.0,115.25,115.27,115.19,115.27,7876.0
2021-10-20 13:40:00,115.27,115.39,115.26,115.38,7532.0,115.27,115.39,115.26,115.38,7532.0
2021-10-20 13:45:00,115.35,115.42,115.28,115.4,10085.0,115.35,115.42,115.28,115.4,10085.0
2021-10-20 13:50:00,115.43,115.46,115.41,115.46,2100.0,115.43,115.46,115.41,115.46,2100.0
2021-10-20 13:55:00,115.48,115.49,115.45,115.48,5181.0,115.48,115.49,115.45,115.48,5181.0
2021-10-20 14:00:00,115.49,115.58,115.44,115.57,4196.0,115.49,115.58,115.44,115.57,4196.0
2021-10-20 14:05:00,115.59,115.73,115.55,115.72,7027.0,115.59,115.73,115.55,115.72,7027.0
2021-10-20 14:10:00,115.69,115.77,115.65,115.71,6724.0,115.69,115.77,115.65,115.71,6724.0
2021-10-20 14:15:00,115.7,115.77,115.63,115.76,11045.0,115.7,115.77,115.63,115.76,11045.0
2021-10-20 14:20:00,115.75,115.77,115.69,115.72,11876.0,115.75,115.77,115.69,115.72,11876.0
2021-10-20 14:25:00,115.76,115.79,115.7,115.78,11918.0,115.76,115.79,115.7,115.78,11918.0
2021-10-20 14:30:00,115.77,115.85,115.75,115.83,5015.0,115.77,115.85,115.75,115.83,5015.0
2021-10-20 14:35:00,115.86,115.87,115.82,115.83,5426.0,115.86,115.87,115.82,115.83,5426.0
2021-10-20 14:40:00,115.83,115.93,115.8,115.8,13803.0,115.83,115.93,115.8,115.8,13803.0
2021-10-20 14:45:00,115.82,115.9,115.8,115.87,6572.0,115.82,115.9,115.8,115.87,6572.0
2021-10-20 14:50:00,115.89,115.93,115.84,115.93,9237.0,115.89,115.93,115.84,115.93,9237.0
2021-10-20 14:55:00,115.91,115.98,115.83,115.87,7525.0,115.91,115.98,115.83,115.87,7525.0
2021-10-20 15:00:00,115.86,115.87,115.8,115.87,13326.0,115.86,115.87,115.8,115.87,13326.0
2021-10-20 15:05:00,115.88,116.02,115.88,115.98,13506.0,115.88,116.02,115.88,115.98,13506.0
2021-10-20 15:10:00,115.97,115.98,115.79,115.83,7976.0,115.97,115.98,115.79,115.83,7976.0
2021-10-20 15:15:00,115.83,115.84,115.66,115.73,8541.0,115.83,115.84,115.66,115.73,8541.0
2021-10-20 15:20:00,115.71,115.72,115.6,115.61,6741.0,115.71,115.72,115.6,115.61,6741.0
2021-10-20 15:25:00,115.59,115.59,115.42,115.49,19355.0,115.59,115.59,115.42,115.49,19355.0
2021-10-20 15:30:00,115.47,115.48,115.39,115.47,21368.0,115.47,115.48,115.39,115.47,21368.0
2021-10-20 15:35:00,115.47,115.54,115.38,115.47,17589.0,115.47,115.54,115.38,115.47,17589.0
2021-10-20 15:40:00,115.49,115.54,115.46,115.48,21783.0,115.49,115.54,115.46,115.48,21783.0
2021-10-20 15:45:00,115.5,115.55,115.31,115.32,56024.0,115.5,115.55,115.31,115.32,56024.0
2021-10-20 15:50:00,115.25,115.42,115.24,115.41,36631.0,115.25,115.42,115.24,115.41,36631.0
2021-10-20 15:55:00,115.42,115.64,115.36,115.63,135850.0,115.42,115.64,115.36,115.63,135850.0
2021-10-21 09:30:00,115.54,116.08,115.13,115.32,173242.0,115.54,116.08,115.13,115.32,173242.0
2021-10-21 09:35:00,115.38,115.67,115.01,115.48,152766.0,115.38,115.67,115.01,115.48,152766.0
2021-10-21 09:40:00,115.47,115.52,115.1,115.21,18882.0,115.47,115.52,115.1,115.21,18882.0
2021-10-21 09:45:00,115.31,115.4,114.93,114.93,18803.0,115.31,115.4,114.93,114.93,18803.0
2021-10-21 09:50:00,114.96,115.07,114.79,114.79,9517.0,114.96,115.07,114.79,114.79,9517.0
2021-10-21 09:55:00,114.85,115.08,114.75,115.03,5538.0,114.85,115.08,114.75,115.03,5538.0
2021-10-21 10:00:00,115.04,115.24,114.94,115.1,14489.0,115.04,115.24,114.94,115.1,14489.0
2021-10-21 10:05:00,115.11,115.51,115.08,115.51,25599.0,115.11,115.51,115.08,115.51,25599.0
2021-10-21 10:10:00,115.5,115.66,115.44,115.45,15073.0,115.5,115.66,115.44,115.45,15073.0
2021-10-21 10:15:00,115.45,115.61,115.21,115.43,8721.0,115.45,115.61,115.21,115.43,8721.0
2021-10-21 10:20:00,115.39,115.47,115.22,115.28,4547.0,115.39,115.47,115.22,115.28,4547.0
2021-10-21 10:25:00,115.3,115.47,115.17,115.44,10560.0,115.3,115.47,115.17,115.44,10560.0
2021-10-21 10:30:00,115.47,115.58,115.46,115.58,5962.0,115.47,115.58,115.46,115.58,5962.0
2021-10-21 10:35:00,115.56,115.56,115.49,115.54,4138.0,115.56,115.56,115.49,115.54,4138.0
2021-10-21 10:40:00,115.53,115.65,115.44,115.44,4963.0,115.53,115.65,115.44,115.44,4963.0
2021-10-21 10:45:00,115.44,115.47,115.3,115.37,5025.0,115.44,115.47,115.3,115.37,5025.0
2021-10-21 10:50:00,115.33,115.37,115.24,115.26,4156.0,115.33,115.37,115.24,115.26,4156.0
2021-10-21 10:55:00,115.28,115.44,115.27,115.39,7191.0,115.28,115.44,115.27,115.39,7191.0
2021-10-21 11:00:00,115.38,115.51,115.33,115.42,6912.0,115.38,115.51,115.33,115.42,6912.0
2021-10-21 11:05:00,115.47,115.58,115.33,115.34,11427.0,115.47,115.58,115.33,115.34,11427.0
2021-10-21 11:10:00,115.37,115.42,115.25,115.35,16086.0,115.37,115.42,115.25,115.35,16086.0
2021-10-21 11:15:00,115.35,115.43,115.25,115.29,7968.0,115.35,115.43,115.25,115.29,7968.0
2021-10-21 11:20:00,115.28,115.42,115.23,115.41,4349.0,115.28,115.42,115.23,115.41,4349.0
2021-10-21 11:25:00,115.45,115.47,115.27,115.27,8141.0,115.45,115.47,115.27,115.27,8141.0
2021-10-21 11:30:00,115.26,115.35,115.24,115.24,3444.0,115.26,115.35,115.24,115.24,3444.0
2021-10-21 11:35:00,115.27,115.36,115.25,115.33,4782.0,115.27,115.36,115.25,115.33,4782.0
2021-10-21 11:40:00,115.33,115.33,115.21,115.22,8493.0,115.33,115.33,115.21,115.22,8493.0
2021-10-21 11:45:00,115.23,115.27,115.18,115.19,7618.0,115.23,115.27,115.18,115.19,7618.0
2021-10-21 11:50:00,115.17,115.39,115.17,115.3,22878.0,115.17,115.39,115.17,115.3,22878.0
2021-10-21 11:55:00,115.37,115.5,115.35,115.45,4912.0,115.37,115.5,115.35,115.45,4912.0
2021-10-21 12:00:00,115.41,115.54,115.4,115.53,4040.0,115.41,115.54,115.4,115.53,4040.0
2021-10-21 12:05:00,115.55,115.56,115.48,115.54,5660.0,115.55,115.56,115.48,115.54,5660.0
2021-10-21 12:10:00,115.54,115.57,115.4,115.51,12227.0,115.54,115.57,115.4,115.51,12227.0
2021-10-21 12:15:00,115.57,115.66,115.49,115.57,9023.0,115.57,115.66,115.49,115.57,9023.0
2021-10-21 12:20:00,115.6,115.64,115.56,115.56,7330.0,115.6,115.64,115.56,115.56,7330.0
2021-10-21 12:25:00,115.56,115.58,115.42,115.58,6017.0,115.56,115.58,115.42,115.58,6017.0
2021-10-21 12:30:00,115.58,115.6,115.47,115.51,3454.0,115.58,115.6,115.47,115.51,3454.0
2021-10-21 12:35:00,115.51,115.56,115.46,115.49,8986.0,115.51,115.56,115.46,115.49,8986.0
2021-10-21 12:40:00,115.53,115.65,115.47,115.57,5343.0,115.53,115.65,115.47,115.57,5343.0
2021-10-21 12:45:00,115.53,115.53,115.45,115.45,3081.0,115.53,115.53,115.45,115.45,3081.0
2021-10-21 12:50:00,115.45,115.45,115.38,115.38,9081.0,115.45,115.45,115.38,115.38,9081.0
2021-10-21 12:55:00,115.41,115.42,115.33,115.37,3972.0,115.41,115.42,115.33,115.37,3972.0
2021-10-21 13:00:00,115.36,115.36,115.23,115.27,10365.0,115.36,115.36,115.23,115.27,10365.0
2021-10-21 13:05:00,115.31,115.35,115.27,115.29,3783.0,115.31,115.35,115.27,115.29,3783.0
2021-10-21 13:10:00,115.29,115.44,115.29,115.37,12185.0,115.29,115.44,115.29,115.37,12185.0
2021-10-21 13:15:00,115.35,115.42,115.31,115.32,3765.0,115.35,115.42,115.31,115.32,3765.0
2021-10-21 13:20:00,115.31,115.36,115.29,115.33,4202.0,115.31,115.36,115.29,115.33,4202.0
2021-10-21 13:25:00,115.34,115.37,115.3,115.35,5064.0,115.34,115.37,115.3,115.35,5064.0
2021-10-21 13:30:00,115.37,115.37,115.25,115.25,2610.0,115.37,115.37,115.25,115.25,2610.0
2021-10-21 13:35:00,115.23,115.36,115.23,115.35,4875.0,115.23,115.36,115.23,115.35,4875.0
2021-10-21 13:40:00,115.34,115.42,115.33,115.4,5414.0,115.34,115.42,115.33,115.4,5414.0
2021-10-21 13:45:00,115.37,115.51,115.36,115.45,4983.0,115.37,115.51,115.36,115.45,4983.0
2021-10-21 13:50:00,115.44,115.47,115.42,115.46,5808.0,115.44,115.47,115.42,115.46,5808.0
2021-10-21 13:55:00,115.46,115.54,115.45,115.5,3739.0,115.46,115.54,115.45,115.5,3739.0
2021-10-21 14:00:00,115.5,115.51,115.42,115.46,7480.0,115.5,115.51,115.42,115.46,7480.0
2021-10-21 14:05:00,115.48,115.51,115.34,115.36,3192.0,115.48,115.51,115.34,115.36,3192.0
2021-10-21 14:10:00,115.37,115.39,115.32,115.33,4171.0,115.37,115.39,115.32,115.33,4171.0
2021-10-21 14:15:00,115.32,115.47,115.32,115.45,4569.0,115.32,115.47,115.32,115.45,4569.0
2021-10-21 14:20:00,115.48,115.5,115.4,115.47,7325.0,115.48,115.5,115.4,115.47,7325.0
2021-10-21 14:25:00,115.47,115.52,115.44,115.52,6521.0,115.47,115.52,115.44,115.52,6521.0
2021-10-21 14:30:00,115.5,115.5,115.41,115.45,6411.0,115.5,115.5,115.41,115.45,6411.0
2021-10-21 14:35:00,115.47,115.52,115.44,115.52,11318.0,115.47,115.52,115.44,115.52,11318.0
2021-10-21 14:40:00,115.53,115.61,115.48,115.52,10205.0,115.53,115.61,115.48,115.52,10205.0
2021-10-21 14:45:00,115.48,115.51,115.43,115.44,5045.0,115.48,115.51,115.43,115.44,5045.0
2021-10-21 14:50:00,115.45,115.47,115.34,115.42,9212.0,115.45,115.47,115.34,115.42,9212.0
2021-10-21 14:55:00,115.41,115.54,115.4,115.53,11621.0,115.41,115.54,115.4,115.53,11621.0
2021-10-21 15:00:00,115.55,115.57,115.47,115.47,6783.0,115.55,115.57,115.47,115.47,6783.0
2021-10-21 15:05:00,115.44,115.53,115.43,115.5,5787.0,115.44,115.53,115.43,115.5,5787.0
2021-10-21 15:10:00,115.5,115.6,115.5,115.55,7116.0,115.5,115.6,115.5,115.55,7116.0
2021-10-21 15:15:00,115.56,115.61,115.52,115.59,8314.0,115.56,115.61,115.52,115.59,8314.0
2021-10-21 15:20:00,115.56,115.77,115.56,115.77,15303.0,115.56,115.77,115.56,115.77,15303.0
2021-10-21 15:25:00,115.77,115.78,115.65,115.67,8882.0,115.77,115.78,115.65,115.67,8882.0
2021-10-21 15:30:00,115.68,115.72,115.61,115.63,36596.0,115.68,115.72,115.61,115.63,36596.0
2021-10-21 15:35:00,115.63,115.64,115.49,115.55,32389.0,115.63,115.64,115.49,115.55,32389.0
2021-10-21 15:40:00,115.55,115.71,115.53,115.68,13988.0,115.55,115.71,115.53,115.68,13988.0
2021-10-21 15:45:00,115.69,115.77,115.68,115.75,107268.0,115.69,115.77,115.68,115.75,107268.0
2021-10-21 15:50:00,115.74,115.74,115.5,115.54,51792.0,115.74,115.74,115.5,115.54,51792.0
2021-10-21 15:55:00,115.53,115.79,115.5,115.75,110487.0,115.53,115.79,115.5,115.75,110487.0
2021-10-22 09:30:00,115.93,116.21,115.51,116.03,56925.0,115.93,116.21,115.51,116.03,56925.0
2021-10-22 09:35:00,116.06,116.82,116.04,116.8,108933.0,116.06,116.82,116.04,116.8,108933.0
2021-10-22 09:40:00,116.75,116.87,116.5,116.87,21698.0,116.75,116.87,116.5,116.87,21698.0
2021-10-22 09:45:00,116.84,116.97,115.79,115.95,48584.0,116.84,116.97,115.79,115.95,48584.0
2021-10-22 09:50:00,115.98,116.21,115.86,116.0,12589.0,115.98,116.21,115.86,116.0,12589.0
2021-10-22 09:55:00,116.06,116.2,115.99,116.17,5399.0,116.06,116.2,115.99,116.17,5399.0
2021-10-22 10:00:00,116.18,116.4,115.99,115.99,8734.0,116.18,116.4,115.99,115.99,8734.0
2021-10-22 10:05:00,116.0,116.21,115.96,116.08,5540.0,116.0,116.21,115.96,116.08,5540.0
2021-10-22 10:10:00,116.04,116.1,115.65,115.9,9123.0,116.04,116.1,115.65,115.9,9123.0
2021-10-22 10:15:00,115.86,116.0,115.86,115.96,3927.0,115.86,116.0,115.86,115.96,3927.0
2021-10-22 10:20:00,115.99,116.15,115.94,116.15,5097.0,115.99,116.15,115.94,116.15,5097.0
2021-10-22 10:25:00,116.09,116.31,116.01,116.31,6362.0,116.09,116.31,116.01,116.31,6362.0
2021-10-22 10:30:00,116.25,116.25,116.0,116.12,3179.0,116.25,116.25,116.0,116.12,3179.0
2021-10-22 10:35:00,116.13,116.15,115.92,116.02,7580.0,116.13,116.15,115.92,116.02,7580.0
2021-10-22 10:40:00,116.04,116.09,115.88,115.94,13360.0,116.04,116.09,115.88,115.94,13360.0
2021-10-22 10:45:00,115.99,116.08,115.95,116.08,9526.0,115.99,116.08,115.95,116.08,9526.0
2021-10-22 10:50:00,116.09,116.09,115.95,115.95,8932.0,116.09,116.09,115.95,115.95,8932.0
2021-10-22 10:55:00,116.05,116.18,116.0,116.15,6186.0,116.05,116.18,116.0,116.15,6186.0
2021-10-22 11:00:00,116.17,116.17,116.0,116.14,3774.0,116.17,116.17,116.0,116.14,3774.0
2021-10-22 11:05:00,116.15,116.18,116.03,116.18,3764.0,116.15,116.18,116.03,116.18,3764.0
2021-10-22 11:10:00,116.18,116.37,116.07,116.33,10392.0,116.18,116.37,116.07,116.33,10392.0
2021-10-22 11:15:00,116.33,116.33,115.99,116.1,5720.0,116.33,116.33,115.99,116.1,5720.0
2021-10-22 11:20:00,116.15,116.15,115.81,115.85,6553.0,116.15,116.15,115.81,115.85,6553.0
2021-10-22 11:25:00,115.88,116.03,115.78,115.92,7958.0,115.88,116.03,115.78,115.92,7958.0
2021-10-22 11:30:00,115.91,116.13,115.88,115.94,7177.0,115.91,116.13,115.88,115.94,7177.0
2021-10-22 11:35:00,115.97,115.97,115.69,115.7,3922.0,115.97,115.97,115.69,115.7,3922.0
2021-10-22 11:40:00,115.75,115.78,115.57,115.73,4660.0,115.75,115.78,115.57,115.73,4660.0
2021-10-22 11:45:00,115.7,115.79,115.61,115.77,51895.0,115.7,115.79,115.61,115.77,51895.0
2021-10-22 11:50:00,115.77,116.0,115.77,115.99,9411.0,115.77,116.0,115.77,115.99,9411.0
2021-10-22 11:55:00,116.0,116.11,115.92,116.11,7614.0,116.0,116.11,115.92,116.11,7614.0
2021-10-22 12:00:00,116.06,116.13,115.93,116.13,10957.0,116.06,116.13,115.93,116.13,10957.0
2021-10-22 12:05:00,116.1,116.21,116.08,116.21,5612.0,116.1,116.21,116.08,116.21,5612.0
2021-10-22 12:10:00,116.16,116.27,116.1,116.26,5077.0,116.16,116.27,116.1,116.26,5077.0
2021-10-22 12:15:00,116.26,116.35,116.24,116.34,5340.0,116.26,116.35,116.24,116.34,5340.0
2021-10-22 12:20:00,116.34,116.34,116.26,116.3,4856.0,116.34,116.34,116.26,116.3,4856.0
2021-10-22 12:25:00,116.28,116.42,116.26,116.36,3132.0,116.28,116.42,116.26,116.36,3132.0
2021-10-22 12:30:00,116.37,116.42,116.28,116.42,6178.0,116.37,116.42,116.28,116.42,6178.0
2021-10-22 12:35:00,116.47,116.52,116.46,116.52,7138.0,116.47,116.52,116.46,116.52,7138.0
2021-10-22 12:40:00,116.54,116.54,116.38,116.38,9464.0,116.54,116.54,116.38,116.38,9464.0
2021-10-22 12:45:00,116.37,116.43,116.35,116.42,2474.0,116.37,116.43,116.35,116.42,2474.0
2021-10-22 12:50:00,116.42,116.43,116.36,116.42,5142.0,116.42,116.43,116.36,116.42,5142.0
2021-10-22 12:55:00,116.46,116.47,116.27,116.27,5021.0,116.46,116.47,116.27,116.27,5021.0
2021-10-22 13:00:00,116.28,116.28,116.18,116.21,3704.0,116.28,116.28,116.18,116.21,3704.0
2021-10-22 13:05:00,116.25,116.28,116.2,116.24,5165.0,116.25,116.28,116.2,116.24,5165.0
2021-10-22 13:10:00,116.2,116.22,116.14,116.17,5499.0,116.2,116.22,116.14,116.17,5499.0
2021-10-22 13:15:00,116.17,116.17,116.07,116.07,2350.0,116.17,116.17,116.07,116.07,2350.0
2021-10-22 13:20:00,116.12,116.16,116.08,116.08,1319.0,116.12,116.16,116.08,116.08,1319.0
2021-10-22 13:25:00,116.1,116.16,116.06,116.07,4426.0,116.1,116.16,116.06,116.07,4426.0
2021-10-22 13:30:00,116.06,116.13,115.99,116.13,5112.0,116.06,116.13,115.99,116.13,5112.0
2021-10-22 13:35:00,116.14,116.16,116.12,116.14,1860.0,116.14,116.16,116.12,116.14,1860.0
2021-10-22 13:40:00,116.1,116.18,116.09,116.17,10004.0,116.1,116.18,116.09,116.17,10004.0
2021-10-22 13:45:00,116.2,116.32,116.2,116.26,9788.0,116.2,116.32,116.2,116.26,9788.0
2021-10-22 13:50:00,116.26,116.46,116.24,116.25,11194.0,116.26,116.46,116.24,116.25,11194.0
2021-10-22 13:55:00,116.28,116.29,116.18,116.28,7689.0,116.28,116.29,116.18,116.28,7689.0
2021-10-22 14:00:00,116.26,116.26,116.17,116.21,6017.0,116.26,116.26,116.17,116.21,6017.0
2021-10-22 14:05:00,116.21,116.23,116.15,116.18,5917.0,116.21,116.23,116.15,116.18,5917.0
2021-10-22 14:10:00,116.2,116.23,116.1,116.15,8418.0,116.2,116.23,116.1,116.15,8418.0
2021-10-22 14:15:00,116.15,116.17,116.06,116.14,6405.0,116.15,116.17,116.06,116.14,6405.0
2021-10-22 14:20:00,116.14,116.22,116.14,116.18,4191.0,116.14,116.22,116.14,116.18,4191.0
2021-10-22 14:25:00,116.17,116.21,116.14,116.2,4414.0,116.17,116.21,116.14,116.2,4414.0
2021-10-22 14:30:00,116.23,116.46,116.22,116.46,7087.0,116.23,116.46,116.22,116.46,7087.0
2021-10-22 14:35:00,116.48,116.51,116.34,116.34,9608.0,116.48,116.51,116.34,116.34,9608.0
2021-10-22 14:40:00,116.32,116.35,116.29,116.31,4061.0,116.32,116.35,116.29,116.31,4061.0
2021-10-22 14:45:00,116.31,116.36,116.3,116.31,3720.0,116.31,116.36,116.3,116.31,3720.0
2021-10-22 14:50:00,116.33,116.35,116.23,116.24,8706.0,116.33,116.35,116.23,116.24,8706.0
2021-10-22 14:55:00,116.25,116.3,116.19,116.21,5219.0,116.25,116.3,116.19,116.21,5219.0
2021-10-22 15:00:00,116.18,116.23,116.12,116.13,7386.0,116.18,116.23,116.12,116.13,7386.0
2021-10-22 15:05:00,116.15,116.2,116.14,116.19,6302.0,116.15,116.2,116.14,116.19,6302.0
2021-10-22 15:10:00,116.17,116.22,116.12,116.19,8864.0,116.17,116.22,116.12,116.19,8864.0
2021-10-22 15:15:00,116.16,116.18,115.94,116.0,10070.0,116.16,116.18,115.94,116.0,10070.0
2021-10-22 15:20:00,116.0,116.06,115.97,116.01,7140.0,116.0,116.06,115.97,116.01,7140.0
2021-10-22 15:25:00,116.03,116.1,115.98,116.1,11438.0,116.03,116.1,115.98,116.1,11438.0
2021-10-22 15:30:00,116.12,116.43,116.12,116.38,25564.0,116.12,116.43,116.12,116.38,25564.0
2021-10-22 15:35:00,116.38,116.42,116.25,116.31,17583.0,116.38,116.42,116.25,116.31,17583.0
2021-10-22 15:40:00,116.28,116.39,116.27,116.3,18741.0,116.28,116.39,116.27,116.3,18741.0
2021-10-22 15:45:00,116.3,116.33,116.21,116.29,20231.0,116.3,116.33,116.21,116.29,20231.0
2021-10-22 15:50:00,116.3,116.48,116.21,116.44,41250.0,116.3,116.48,116.21,116.44,41250.0
2021-10-22 15:55:00,116.4,116.65,116.38,116.57,152982.0,116.4,116.65,116.38,116.57,152982.0
2021-10-25 09:30:00,116.93,116.93,115.86,116.04,34151.0,116.93,116.93,115.86,116.04,34151.0
2021-10-25 09:35:00,115.91,116.15,115.58,116.1,18014.0,115.91,116.15,115.58,116.1,18014.0
2021-10-25 09:40:00,116.06,116.3,116.03,116.19,14884.0,116.06,116.3,116.03,116.19,14884.0
2021-10-25 09:45:00,116.25,116.42,116.09,116.28,12622.0,116.25,116.42,116.09,116.28,12622.0
2021-10-25 09:50:00,116.32,116.32,115.98,116.07,16118.0,116.32,116.32,115.98,116.07,16118.0
2021-10-25 09:55:00,116.08,116.32,116.06,116.2,7185.0,116.08,116.32,116.06,116.2,7185.0
2021-10-25 10:00:00,116.15,116.39,116.14,116.22,8985.0,116.15,116.39,116.14,116.22,8985.0
2021-10-25 10:05:00,116.23,116.62,116.23,116.62,8272.0,116.23,116.62,116.23,116.62,8272.0
2021-10-25 10:10:00,116.65,116.77,116.55,116.75,6040.0,116.65,116.77,116.55,116.75,6040.0
2021-10-25 10:15:00,116.75,117.03,116.7,117.02,7844.0,116.75,117.03,116.7,117.02,7844.0
2021-10-25 10:20:00,117.07,117.15,116.93,116.94,5283.0,117.07,117.15,116.93,116.94,5283.0
2021-10-25 10:25:00,116.95,117.17,116.92,117.17,8540.0,116.95,117.17,116.92,117.17,8540.0
2021-10-25 10:30:00,117.21,117.27,117.18,117.21,7118.0,117.21,117.27,117.18,117.21,7118.0
2021-10-25 10:35:00,117.2,117.29,117.17,117.28,8849.0,117.2,117.29,117.17,117.28,8849.0
2021-10-25 10:40:00,117.28,117.5,117.25,117.5,9253.0,117.28,117.5,117.25,117.5,9253.0
2021-10-25 10:45:00,117.5,117.66,117.44,117.63,11227.0,117.5,117.66,117.44,117.63,11227.0
2021-10-25 10:50:00,117.61,117.8,117.58,117.8,14740.0,117.61,117.8,117.58,117.8,14740.0
2021-10-25 10:55:00,117.8,117.85,117.51,117.51,12103.0,117.8,117.85,117.51,117.51,12103.0
2021-10-25 11:00:00,117.51,117.64,117.43,117.62,16409.0,117.51,117.64,117.43,117.62,16409.0
2021-10-25 11:05:00,117.64,117.8,117.62,117.66,10518.0,117.64,117.8,117.62,117.66,10518.0
2021-10-25 11:10:00,117.66,117.66,117.56,117.64,4863.0,117.66,117.66,117.56,117.64,4863.0
2021-10-25 11:15:00,117.61,117.61,117.4,117.4,14612.0,117.61,117.61,117.4,117.4,14612.0
2021-10-25 11:20:00,117.4,117.46,117.34,117.46,11502.0,117.4,117.46,117.34,117.46,11502.0
2021-10-25 11:25:00,117.47,117.52,117.4,117.51,7613.0,117.47,117.52,117.4,117.51,7613.0
2021-10-25 11:30:00,117.5,117.6,117.47,117.5,14010.0,117.5,117.6,117.47,117.5,14010.0
2021-10-25 11:35:00,117.56,117.63,117.52,117.57,7627.0,117.56,117.63,117.52,117.57,7627.0
2021-10-25 11:40:00,117.58,117.62,117.52,117.56,7980.0,117.58,117.62,117.52,117.56,7980.0
2021-10-25 11:45:00,117.58,117.61,117.48,117.59,6602.0,117.58,117.61,117.48,117.59,6602.0
2021-10-25 11:50:00,117.58,117.81,117.58,117.76,5871.0,117.58,117.81,117.58,117.76,5871.0
2021-10-25 11:55:00,117.74,117.88,117.73,117.88,4306.0,117.74,117.88,117.73,117.88,4306.0
2021-10-25 12:00:00,117.89,117.98,117.84,117.94,9322.0,117.89,117.98,117.84,117.94,9322.0
2021-10-25 12:05:00,117.93,118.07,117.92,117.98,18542.0,117.93,118.07,117.92,117.98,18542.0
2021-10-25 12:10:00,117.98,118.03,117.84,117.87,6951.0,117.98,118.03,117.84,117.87,6951.0
2021-10-25 12:15:00,117.9,117.93,117.76,117.77,5833.0,117.9,117.93,117.76,117.77,5833.0
2021-10-25 12:20:00,117.78,117.81,117.73,117.78,8057.0,117.78,117.81,117.73,117.78,8057.0
2021-10-25 12:25:00,117.8,117.85,117.74,117.79,5085.0,117.8,117.85,117.74,117.79,5085.0
2021-10-25 12:30:00,117.78,117.83,117.71,117.78,15719.0,117.78,117.83,117.71,117.78,15719.0
2021-10-25 12:35:00,117.76,117.82,117.71,117.77,23060.0,117.76,117.82,117.71,117.77,23060.0
2021-10-25 12:40:00,117.75,117.79,117.67,117.7,9493.0,117.75,117.79,117.67,117.7,9493.0
2021-10-25 12:45:00,117.7,117.71,117.57,117.7,18232.0,117.7,117.71,117.57,117.7,18232.0
2021-10-25 12:50:00,117.69,117.73,117.52,117.54,17429.0,117.69,117.73,117.52,117.54,17429.0
2021-10-25 12:55:00,117.58,117.6,117.42,117.47,14618.0,117.58,117.6,117.42,117.47,14618.0
2021-10-25 13:00:00,117.47,117.54,117.35,117.35,5467.0,117.47,117.54,117.35,117.35,5467.0
2021-10-25 13:05:00,117.4,117.47,117.35,117.36,4766.0,117.4,117.47,117.35,117.36,4766.0
2021-10-25 13:10:00,117.39,117.48,117.35,117.44,5241.0,117.39,117.48,117.35,117.44,5241.0
2021-10-25 13:15:00,117.44,117.44,117.22,117.23,4877.0,117.44,117.44,117.22,117.23,4877.0
2021-10-25 13:20:00,117.21,117.24,117.11,117.16,4608.0,117.21,117.24,117.11,117.16,4608.0
2021-10-25 13:25:00,117.13,117.13,117.04,117.04,5715.0,117.13,117.13,117.04,117.04,5715.0
2021-10-25 13:30:00,117.07,117.07,116.94,116.96,4864.0,117.07,117.07,116.94,116.96,4864.0
2021-10-25 13:35:00,116.97,117.0,116.94,116.98,6087.0,116.97,117.0,116.94,116.98,6087.0
2021-10-25 13:40:00,116.98,117.11,116.97,117.02,7493.0,116.98,117.11,116.97,117.02,7493.0
2021-10-25 13:45:00,117.04,117.08,116.99,116.99,5086.0,117.04,117.08,116.99,116.99,5086.0
2021-10-25 13:50:00,116.99,117.24,116.99,117.21,11587.0,116.99,117.24,116.99,117.21,11587.0
2021-10-25 13:55:00,117.22,117.27,117.15,117.16,4191.0,117.22,117.27,117.15,117.16,4191.0
2021-10-25 14:00:00,117.14,117.21,117.05,117.2,11018.0,117.14,117.21,117.05,117.2,11018.0
2021-10-25 14:05:00,117.18,117.22,117.16,117.17,4173.0,117.18,117.22,117.16,117.17,4173.0
2021-10-25 14:10:00,117.18,117.18,117.06,117.06,5442.0,117.18,117.18,117.06,117.06,5442.0
2021-10-25 14:15:00,117.08,117.22,117.06,117.2,11649.0,117.08,117.22,117.06,117.2,11649.0
2021-10-25 14:20:00,117.21,117.41,117.21,117.39,10046.0,117.21,117.41,117.21,117.39,10046.0
2021-10-25 14:25:00,117.41,117.52,117.39,117.49,17039.0,117.41,117.52,117.39,117.49,17039.0
2021-10-25 14:30:00,117.49,117.69,117.48,117.67,19287.0,117.49,117.69,117.48,117.67,19287.0
2021-10-25 14:35:00,117.69,117.78,117.68,117.7,14323.0,117.69,117.78,117.68,117.7,14323.0
2021-10-25 14:40:00,117.74,117.77,117.65,117.65,13871.0,117.74,117.77,117.65,117.65,13871.0
2021-10-25 14:45:00,117.65,117.78,117.61,117.76,19685.0,117.65,117.78,117.61,117.76,19685.0
2021-10-25 14:50:00,117.73,117.84,117.69,117.83,13787.0,117.73,117.84,117.69,117.83,13787.0
2021-10-25 14:55:00,117.86,117.91,117.77,117.9,19531.0,117.86,117.91,117.77,117.9,19531.0
2021-10-25 15:00:00,117.91,117.91,117.79,117.8,14700.0,117.91,117.91,117.79,117.8,14700.0
2021-10-25 15:05:00,117.79,117.89,117.78,117.84,13238.0,117.79,117.89,117.78,117.84,13238.0
2021-10-25 15:10:00,117.84,117.89,117.77,117.78,23103.0,117.84,117.89,117.77,117.78,23103.0
2021-10-25 15:15:00,117.78,117.88,117.7,117.7,27384.0,117.78,117.88,117.7,117.7,27384.0
2021-10-25 15:20:00,117.72,117.74,117.53,117.53,9949.0,117.72,117.74,117.53,117.53,9949.0
2021-10-25 15:25:00,117.54,117.56,117.43,117.49,13454.0,117.54,117.56,117.43,117.49,13454.0
2021-10-25 15:30:00,117.45,117.49,117.37,117.39,17819.0,117.45,117.49,117.37,117.39,17819.0
2021-10-25 15:35:00,117.4,117.41,117.24,117.34,25420.0,117.4,117.41,117.24,117.34,25420.0
2021-10-25 15:40:00,117.34,117.39,117.2,117.25,25043.0,117.34,117.39,117.2,117.25,25043.0
2021-10-25 15:45:00,117.25,117.26,117.07,117.07,31399.0,117.25,117.26,117.07,117.07,31399.0
2021-10-25 15:50:00,117.07,117.16,117.04,117.15,57527.0,117.07,117.16,117.04,117.15,57527.0
2021-10-25 15:55:00,117.17,117.34,117.13,117.32,134921.0,117.17,117.34,117.13,117.32,134921.0
2021-10-26 09:30:00,117.7,117.84,117.13,117.53,35081.0,117.7,117.84,117.13,117.53,35081.0
2021-10-26 09:35:00,117.43,117.46,116.94,117.15,12656.0,117.43,117.46,116.94,117.15,12656.0
2021-10-26 09:40:00,117.23,117.26,117.0,117.12,10550.0,117.23,117.26,117.0,117.12,10550.0
2021-10-26 09:45:00,117.17,117.17,116.83,116.9,16042.0,117.17,117.17,116.83,116.9,16042.0
2021-10-26 09:50:00,116.94,117.04,116.7,116.73,10121.0,116.94,117.04,116.7,116.73,10121.0
2021-10-26 09:55:00,116.77,117.1,116.77,117.1,17888.0,116.77,117.1,116.77,117.1,17888.0
2021-10-26 10:00:00,117.08,117.09,116.84,116.94,12997.0,117.08,117.09,116.84,116.94,12997.0
2021-10-26 10:05:00,116.96,117.16,116.88,117.09,9471.0,116.96,117.16,116.88,117.09,9471.0
2021-10-26 10:10:00,117.05,117.48,117.05,117.4,11026.0,117.05,117.48,117.05,117.4,11026.0
2021-10-26 10:15:00,117.47,117.57,117.38,117.4,10735.0,117.47,117.57,117.38,117.4,10735.0
2021-10-26 10:20:00,117.42,117.56,117.41,117.46,6800.0,117.42,117.56,117.41,117.46,6800.0
2021-10-26 10:25:00,117.37,117.5,117.37,117.42,17421.0,117.37,117.5,117.37,117.42,17421.0
2021-10-26 10:30:00,117.43,117.48,117.18,117.24,51876.0,117.43,117.48,117.18,117.24,51876.0
2021-10-26 10:35:00,117.19,117.24,116.95,117.23,41062.0,117.19,117.24,116.95,117.23,41062.0
2021-10-26 10:40:00,117.23,117.25,117.07,117.11,8946.0,117.23,117.25,117.07,117.11,8946.0
2021-10-26 10:45:00,117.11,117.14,116.96,117.01,17825.0,117.11,117.14,116.96,117.01,17825.0
2021-10-26 10:50:00,116.99,117.13,116.93,117.07,8322.0,116.99,117.13,116.93,117.07,8322.0
2021-10-26 10:55:00,117.09,117.32,117.09,117.2,9267.0,117.09,117.32,117.09,117.2,9267.0
2021-10-26 11:00:00,117.22,117.39,117.12,117.36,8740.0,117.22,117.39,117.12,117.36,8740.0
2021-10-26 11:05:00,117.4,117.4,117.28,117.33,7535.0,117.4,117.4,117.28,117.33,7535.0
2021-10-26 11:10:00,117.35,117.35,117.12,117.12,6824.0,117.35,117.35,117.12,117.12,6824.0
2021-10-26 11:15:00,117.11,117.11,116.84,116.85,4823.0,117.11,117.11,116.84,116.85,4823.0
2021-10-26 11:20:00,116.89,116.92,116.73,116.75,5663.0,116.89,116.92,116.73,116.75,5663.0
2021-10-26 11:25:00,116.77,116.8,116.7,116.8,5406.0,116.77,116.8,116.7,116.8,5406.0
2021-10-26 11:30:00,116.83,116.83,116.44,116.45,4450.0,116.83,116.83,116.44,116.45,4450.0
2021-10-26 11:35:00,116.37,116.56,116.36,116.55,6244.0,116.37,116.56,116.36,116.55,6244.0
2021-10-26 11:40:00,116.58,116.63,116.5,116.54,3750.0,116.58,116.63,116.5,116.54,3750.0
2021-10-26 11:45:00,116.52,116.65,116.5,116.63,5434.0,116.52,116.65,116.5,116.63,5434.0
2021-10-26 11:50:00,116.6,116.82,116.57,116.82,5991.0,116.6,116.82,116.57,116.82,5991.0
2021-10-26 11:55:00,116.77,116.77,116.6,116.6,10728.0,116.77,116.77,116.6,116.6,10728.0
2021-10-26 12:00:00,116.66,116.83,116.6,116.72,12791.0,116.66,116.83,116.6,116.72,12791.0
2021-10-26 12:05:00,116.69,116.82,116.67,116.79,4667.0,116.69,116.82,116.67,116.79,4667.0
2021-10-26 12:10:00,116.83,117.02,116.83,116.97,2649.0,116.83,117.02,116.83,116.97,2649.0
2021-10-26 12:15:00,116.97,117.0,116.9,116.93,3846.0,116.97,117.0,116.9,116.93,3846.0
2021-10-26 12:20:00,116.95,116.99,116.85,116.88,6580.0,116.95,116.99,116.85,116.88,6580.0
2021-10-26 12:25:00,116.87,116.92,116.81,116.83,11626.0,116.87,116.92,116.81,116.83,11626.0
2021-10-26 12:30:00,116.82,116.87,116.78,116.8,4793.0,116.82,116.87,116.78,116.8,4793.0
2021-10-26 12:35:00,116.8,116.8,116.63,116.63,3031.0,116.8,116.8,116.63,116.63,3031.0
2021-10-26 12:40:00,116.65,116.76,116.58,116.76,5561.0,116.65,116.76,116.58,116.76,5561.0
2021-10-26 12:45:00,116.75,116.82,116.67,116.79,5800.0,116.75,116.82,116.67,116.79,5800.0
2021-10-26 12:50:00,116.76,116.79,116.72,116.77,4721.0,116.76,116.79,116.72,116.77,4721.0
2021-10-26 12:55:00,116.75,116.83,116.73,116.77,5921.0,116.75,116.83,116.73,116.77,5921.0
2021-10-26 13:00:00,116.78,116.78,116.51,116.56,16886.0,116.78,116.78,116.51,116.56,16886.0
2021-10-26 13:05:00,116.6,116.71,116.58,116.69,4131.0,116.6,116.71,116.58,116.69,4131.0
2021-10-26 13:10:00,116.69,116.76,116.58,116.74,8376.0,116.69,116.76,116.58,116.74,8376.0
2021-10-26 13:15:00,116.76,116.8,116.72,116.8,3375.0,116.76,116.8,116.72,116.8,3375.0
2021-10-26 13:20:00,116.77,116.86,116.77,116.86,3224.0,116.77,116.86,116.77,116.86,3224.0
2021-10-26 13:25:00,116.83,116.88,116.71,116.85,10792.0,116.83,116.88,116.71,116.85,10792.0
2021-10-26 13:30:00,116.86,116.92,116.83,116.92,6140.0,116.86,116.92,116.83,116.92,6140.0
2021-10-26 13:35:00,116.91,117.08,116.91,117.07,7697.0,116.91,117.08,116.91,117.07,7697.0
2021-10-26 13:40:00,117.05,117.05,116.9,116.9,5319.0,117.05,117.05,116.9,116.9,5319.0
2021-10-26 13:45:00,116.95,117.02,116.91,117.0,11287.0,116.95,117.02,116.91,117.0,11287.0
2021-10-26 13:50:00,117.0,117.07,116.97,116.98,3539.0,117.0,117.07,116.97,116.98,3539.0
2021-10-26 13:55:00,116.96,117.0,116.95,116.97,3773.0,116.96,117.0,116.95,116.97,3773.0
2021-10-26 14:00:00,116.97,116.98,116.91,116.97,6694.0,116.97,116.98,116.91,116.97,6694.0
2021-10-26 14:05:00,117.01,117.07,116.99,117.05,8677.0,117.01,117.07,116.99,117.05,8677.0
2021-10-26 14:10:00,117.04,117.04,116.82,117.04,74753.0,117.04,117.04,116.82,117.04,74753.0
2021-10-26 14:15:00,117.04,117.28,117.04,117.24,7528.0,117.04,117.28,117.04,117.24,7528.0
2021-10-26 14:20:00,117.27,117.34,117.24,117.26,7882.0,117.27,117.34,117.24,117.26,7882.0
2021-10-26 14:25:00,117.25,117.29,117.24,117.24,1425.0,117.25,117.29,117.24,117.24,1425.0
2021-10-26 14:30:00,117.26,117.36,117.24,117.25,2671.0,117.26,117.36,117.24,117.25,2671.0
2021-10-26 14:35:00,117.23,117.29,117.11,117.11,5167.0,117.23,117.29,117.11,117.11,5167.0
2021-10-26 14:40:00,117.11,117.13,117.04,117.13,3488.0,117.11,117.13,117.04,117.13,3488.0
2021-10-26 14:45:00,117.11,117.15,117.06,117.13,2662.0,117.11,117.15,117.06,117.13,2662.0
2021-10-26 14:50:00,117.15,117.16,117.07,117.14,3838.0,117.15,117.16,117.07,117.14,3838.0
2021-10-26 14:55:00,117.14,117.23,117.12,117.23,5918.0,117.14,117.23,117.12,117.23,5918.0
2021-10-26 15:00:00,117.23,117.25,117.01,117.09,19194.0,117.23,117.25,117.01,117.09,19194.0
2021-10-26 15:05:00,117.09,117.12,116.93,117.04,32241.0,117.09,117.12,116.93,117.04,32241.0
2021-10-26 15:10:00,117.07,117.1,116.88,116.88,19439.0,117.07,117.1,116.88,116.88,19439.0
2021-10-26 15:15:00,116.88,117.05,116.76,116.91,94879.0,116.88,117.05,116.76,116.91,94879.0
2021-10-26 15:20:00,116.93,116.96,116.88,116.89,8272.0,116.93,116.96,116.88,116.89,8272.0
2021-10-26 15:25:00,116.92,117.03,116.92,117.02,9652.0,116.92,117.03,116.92,117.02,9652.0
2021-10-26 15:30:00,117.03,117.11,116.93,116.98,11307.0,117.03,117.11,116.93,116.98,11307.0
2021-10-26 15:35:00,116.98,117.03,116.96,116.98,16870.0,116.98,117.03,116.96,116.98,16870.0
2021-10-26 15:40:00,116.98,117.16,116.93,117.12,13341.0,116.98,117.16,116.93,117.12,13341.0
2021-10-26 15:45:00,117.14,117.24,117.11,117.14,24004.0,117.14,117.24,117.11,117.14,24004.0
2021-10-26 15:50:00,117.15,117.15,116.96,117.06,28609.0,117.15,117.15,116.96,117.06,28609.0
2021-10-26 15:55:00,117.05,117.07,116.93,116.93,91205.0,117.05,117.07,116.93,116.93,91205.0
2021-10-27 09:30:00,116.6,116.83,116.01,116.15,41725.0,116.6,116.83,116.01,116.15,41725.0
2021-10-27 09:35:00,116.26,116.26,115.64,115.75,14443.0,116.26,116.26,115.64,115.75,14443.0
2021-10-27 09:40:00,115.66,116.39,115.6,116.08,13012.0,115.66,116.39,115.6,116.08,13012.0
2021-10-27 09:45:00,116.13,116.38,115.81,115.91,7980.0,116.13,116.38,115.81,115.91,7980.0
2021-10-27 09:50:00,115.79,115.85,115.44,115.56,11596.0,115.79,115.85,115.44,115.56,11596.0
2021-10-27 09:55:00,115.66,115.77,115.56,115.62,7331.0,115.66,115.77,115.56,115.62,7331.0
2021-10-27 10:00:00,115.65,115.65,115.22,115.26,20321.0,115.65,115.65,115.22,115.26,20321.0
2021-10-27 10:05:00,115.25,115.29,114.98,115.2,16285.0,115.25,115.29,114.98,115.2,16285.0
2021-10-27 10:10:00,115.2,115.22,114.86,114.98,15036.0,115.2,115.22,114.86,114.98,15036.0
2021-10-27 10:15:00,115.01,115.04,114.69,114.76,25617.0,115.01,115.04,114.69,114.76,25617.0
2021-10-27 10:20:00,114.8,114.94,114.78,114.84,7075.0,114.8,114.94,114.78,114.84,7075.0
2021-10-27 10:25:00,114.84,114.95,114.77,114.95,6653.0,114.84,114.95,114.77,114.95,6653.0
2021-10-27 10:30:00,114.94,115.01,114.7,115.01,10388.0,114.94,115.01,114.7,115.01,10388.0
2021-10-27 10:35:00,114.96,115.14,114.81,115.12,10158.0,114.96,115.14,114.81,115.12,10158.0
2021-10-27 10:40:00,115.16,115.5,115.16,115.49,13489.0,115.16,115.5,115.16,115.49,13489.0
2021-10-27 10:45:00,115.47,115.5,115.21,115.34,19807.0,115.47,115.5,115.21,115.34,19807.0
2021-10-27 10:50:00,115.31,115.52,115.23,115.52,5930.0,115.31,115.52,115.23,115.52,5930.0
2021-10-27 10:55:00,115.58,115.58,115.09,115.1,8331.0,115.58,115.58,115.09,115.1,8331.0
2021-10-27 11:00:00,115.05,115.12,114.95,115.1,11802.0,115.05,115.12,114.95,115.1,11802.0
2021-10-27 11:05:00,115.13,115.23,115.13,115.15,5015.0,115.13,115.23,115.13,115.15,5015.0
2021-10-27 11:10:00,115.2,115.23,115.14,115.18,5953.0,115.2,115.23,115.14,115.18,5953.0
2021-10-27 11:15:00,115.21,115.29,115.14,115.29,6271.0,115.21,115.29,115.14,115.29,6271.0
2021-10-27 11:20:00,115.31,115.6,115.31,115.58,8781.0,115.31,115.6,115.31,115.58,8781.0
2021-10-27 11:25:00,115.59,115.82,115.55,115.75,12769.0,115.59,115.82,115.55,115.75,12769.0
2021-10-27 11:30:00,115.71,115.72,115.57,115.7,5646.0,115.71,115.72,115.57,115.7,5646.0
2021-10-27 11:35:00,115.67,115.84,115.66,115.71,5717.0,115.67,115.84,115.66,115.71,5717.0
2021-10-27 11:40:00,115.73,115.75,115.51,115.56,7955.0,115.73,115.75,115.51,115.56,7955.0
2021-10-27 11:45:00,115.59,115.72,115.56,115.71,6714.0,115.59,115.72,115.56,115.71,6714.0
2021-10-27 11:50:00,115.71,115.74,115.57,115.71,12734.0,115.71,115.74,115.57,115.71,12734.0
2021-10-27 11:55:00,115.71,115.84,115.67,115.8,13072.0,115.71,115.84,115.67,115.8,13072.0
2021-10-27 12:00:00,115.85,115.92,115.8,115.89,14308.0,115.85,115.92,115.8,115.89,14308.0
2021-10-27 12:05:00,115.9,116.18,115.9,116.16,6652.0,115.9,116.18,115.9,116.16,6652.0
2021-10-27 12:10:00,116.18,116.33,116.09,116.11,20916.0,116.18,116.33,116.09,116.11,20916.0
2021-10-27 12:15:00,116.12,116.12,115.99,116.02,9656.0,116.12,116.12,115.99,116.02,9656.0
2021-10-27 12:20:00,115.99,116.12,115.99,116.05,30561.0,115.99,116.12,115.99,116.05,30561.0
2021-10-27 12:25:00,116.04,116.07,115.96,115.97,11151.0,116.04,116.07,115.96,115.97,11151.0
2021-10-27 12:30:00,115.97,116.05,115.96,115.97,5710.0,115.97,116.05,115.96,115.97,5710.0
2021-10-27 12:35:00,116.0,116.08,115.95,116.05,6104.0,116.0,116.08,115.95,116.05,6104.0
2021-10-27 12:40:00,116.05,116.19,116.05,116.11,4629.0,116.05,116.19,116.05,116.11,4629.0
2021-10-27 12:45:00,116.1,116.3,116.1,116.2,6308.0,116.1,116.3,116.1,116.2,6308.0
2021-10-27 12:50:00,116.18,116.35,116.1,116.34,4918.0,116.18,116.35,116.1,116.34,4918.0
2021-10-27 12:55:00,116.32,116.4,116.26,116.39,8749.0,116.32,116.4,116.26,116.39,8749.0
2021-10-27 13:00:00,116.4,116.59,116.35,116.59,8669.0,116.4,116.59,116.35,116.59,8669.0
2021-10-27 13:05:00,116.63,116.64,116.51,116.54,5973.0,116.63,116.64,116.51,116.54,5973.0
2021-10-27 13:10:00,116.56,116.67,116.56,116.65,3860.0,116.56,116.67,116.56,116.65,3860.0
2021-10-27 13:15:00,116.63,116.74,116.59,116.59,6431.0,116.63,116.74,116.59,116.59,6431.0
2021-10-27 13:20:00,116.59,116.65,116.53,116.59,3660.0,116.59,116.65,116.53,116.59,3660.0
2021-10-27 13:25:00,116.62,116.8,116.62,116.74,4743.0,116.62,116.8,116.62,116.74,4743.0
2021-10-27 13:30:00,116.76,116.76,116.6,116.61,13863.0,116.76,116.76,116.6,116.61,13863.0
2021-10-27 13:35:00,116.62,116.78,116.62,116.76,6800.0,116.62,116.78,116.62,116.76,6800.0
2021-10-27 13:40:00,116.74,116.74,116.68,116.7,5650.0,116.74,116.74,116.68,116.7,5650.0
2021-10-27 13:45:00,116.72,116.76,116.66,116.68,4917.0,116.72,116.76,116.66,116.68,4917.0
2021-10-27 13:50:00,116.69,116.74,116.64,116.73,4319.0,116.69,116.74,116.64,116.73,4319.0
2021-10-27 13:55:00,116.75,116.82,116.74,116.82,4817.0,116.75,116.82,116.74,116.82,4817.0
2021-10-27 14:00:00,116.79,116.9,116.76,116.83,10100.0,116.79,116.9,116.76,116.83,10100.0
2021-10-27 14:05:00,116.86,116.87,116.75,116.84,8211.0,116.86,116.87,116.75,116.84,8211.0
2021-10-27 14:10:00,116.83,116.9,116.8,116.83,7448.0,116.83,116.9,116.8,116.83,7448.0
2021-10-27 14:15:00,116.79,116.9,116.79,116.87,5819.0,116.79,116.9,116.79,116.87,5819.0
2021-10-27 14:20:00,116.87,116.88,116.78,116.88,4884.0,116.87,116.88,116.78,116.88,4884.0
2021-10-27 14:25:00,116.9,116.9,116.68,116.68,4064.0,116.9,116.9,116.68,116.68,4064.0
2021-10-27 14:30:00,116.7,116.75,116.61,116.73,13446.0,116.7,116.75,116.61,116.73,13446.0
2021-10-27 14:35:00,116.7,116.75,116.63,116.69,8484.0,116.7,116.75,116.63,116.69,8484.0
2021-10-27 14:40:00,116.7,116.82,116.7,116.75,6199.0,116.7,116.82,116.7,116.75,6199.0
2021-10-27 14:45:00,116.82,116.82,116.72,116.76,11441.0,116.82,116.82,116.72,116.76,11441.0
2021-10-27 14:50:00,116.74,116.8,116.74,116.8,6352.0,116.74,116.8,116.74,116.8,6352.0
2021-10-27 14:55:00,116.78,116.79,116.68,116.7,7414.0,116.78,116.79,116.68,116.7,7414.0
2021-10-27 15:00:00,116.7,116.76,116.64,116.76,16001.0,116.7,116.76,116.64,116.76,16001.0
2021-10-27 15:05:00,116.77,116.77,116.71,116.73,9612.0,116.77,116.77,116.71,116.73,9612.0
2021-10-27 15:10:00,116.75,116.75,116.53,116.54,15402.0,116.75,116.75,116.53,116.54,15402.0
2021-10-27 15:15:00,116.55,116.66,116.5,116.52,22712.0,116.55,116.66,116.5,116.52,22712.0
2021-10-27 15:20:00,116.52,116.61,116.49,116.59,16630.0,116.52,116.61,116.49,116.59,16630.0
2021-10-27 15:25:00,116.61,116.68,116.58,116.64,18013.0,116.61,116.68,116.58,116.64,18013.0
2021-10-27 15:30:00,116.63,116.66,116.47,116.61,18539.0,116.63,116.66,116.47,116.61,18539.0
2021-10-27 15:35:00,116.6,116.65,116.5,116.65,17288.0,116.6,116.65,116.5,116.65,17288.0
2021-10-27 15:40:00,116.62,116.66,116.5,116.55,18063.0,116.62,116.66,116.5,116.55,18063.0
2021-10-27 15:45:00,116.53,116.59,116.34,116.34,23422.0,116.53,116.59,116.34,116.34,23422.0
2021-10-27 15:50:00,116.22,116.43,116.18,116.41,41417.0,116.22,116.43,116.18,116.41,41417.0
2021-10-27 15:55:00,116.42,116.42,116.0,116.02,82130.0,116.42,116.42,116.0,116.02,82130.0
2021-10-28 09:30:00,110.0,114.28,110.0,114.04,460405.0,110.0,114.28,110.0,114.04,460405.0
2021-10-28 09:35:00,114.04,114.47,111.88,112.07,161188.0,114.04,114.47,111.88,112.07,161188.0
2021-10-28 09:40:00,112.36,112.75,111.78,111.78,89903.0,112.36,112.75,111.78,111.78,89903.0
2021-10-28 09:45:00,111.84,113.47,111.84,113.24,92018.0,111.84,113.47,111.84,113.24,92018.0
2021-10-28 09:50:00,113.2,113.75,112.23,112.33,58845.0,113.2,113.75,112.23,112.33,58845.0
2021-10-28 09:55:00,112.38,112.73,111.63,112.62,91057.0,112.38,112.73,111.63,112.62,91057.0
2021-10-28 10:00:00,112.56,113.05,112.39,112.9,76895.0,112.56,113.05,112.39,112.9,76895.0
2021-10-28 10:05:00,112.9,113.63,112.58,112.65,100092.0,112.9,113.63,112.58,112.65,100092.0
2021-10-28 10:10:00,112.65,112.67,111.9,112.41,50412.0,112.65,112.67,111.9,112.41,50412.0
2021-10-28 10:15:00,112.43,113.07,112.3,112.86,43225.0,112.43,113.07,112.3,112.86,43225.0
2021-10-28 10:20:00,112.91,112.92,112.55,112.76,26343.0,112.91,112.92,112.55,112.76,26343.0
2021-10-28 10:25:00,112.76,112.83,112.6,112.69,46701.0,112.76,112.83,112.6,112.69,46701.0
2021-10-28 10:30:00,112.7,113.75,112.69,113.22,212615.0,112.7,113.75,112.69,113.22,212615.0
2021-10-28 10:35:00,113.25,114.41,113.08,114.3,45160.0,113.25,114.41,113.08,114.3,45160.0
2021-10-28 10:40:00,114.24,114.66,114.08,114.48,45361.0,114.24,114.66,114.08,114.48,45361.0
2021-10-28 10:45:00,114.39,114.86,114.27,114.27,28474.0,114.39,114.86,114.27,114.27,28474.0
2021-10-28 10:50:00,114.29,114.31,113.42,113.89,33797.0,114.29,114.31,113.42,113.89,33797.0
2021-10-28 10:55:00,114.02,114.4,113.75,114.1,57895.0,114.02,114.4,113.75,114.1,57895.0
2021-10-28 11:00:00,114.03,114.56,113.97,114.56,37707.0,114.03,114.56,113.97,114.56,37707.0
2021-10-28 11:05:00,114.43,115.25,114.41,115.11,37688.0,114.43,115.25,114.41,115.11,37688.0
2021-10-28 11:10:00,115.08,115.55,114.61,115.55,34455.0,115.08,115.55,114.61,115.55,34455.0
2021-10-28 11:15:00,115.65,115.65,114.7,115.38,33108.0,115.65,115.65,114.7,115.38,33108.0
2021-10-28 11:20:00,115.31,115.58,114.84,115.58,23861.0,115.31,115.58,114.84,115.58,23861.0
2021-10-28 11:25:00,115.47,115.83,115.19,115.76,16333.0,115.47,115.83,115.19,115.76,16333.0
2021-10-28 11:30:00,115.76,115.95,115.4,115.59,23275.0,115.76,115.95,115.4,115.59,23275.0
2021-10-28 11:35:00,115.54,115.98,115.51,115.98,12995.0,115.54,115.98,115.51,115.98,12995.0
2021-10-28 11:40:00,115.93,116.0,115.52,115.81,29551.0,115.93,116.0,115.52,115.81,29551.0
2021-10-28 11:45:00,115.79,115.82,115.49,115.49,29796.0,115.79,115.82,115.49,115.49,29796.0
2021-10-28 11:50:00,115.42,115.52,115.11,115.34,13628.0,115.42,115.52,115.11,115.34,13628.0
2021-10-28 11:55:00,115.33,115.33,115.15,115.18,10458.0,115.33,115.33,115.15,115.18,10458.0
2021-10-28 12:00:00,115.21,115.4,115.02,115.1,12756.0,115.21,115.4,115.02,115.1,12756.0
2021-10-28 12:05:00,115.1,115.1,114.82,114.93,16824.0,115.1,115.1,114.82,114.93,16824.0
2021-10-28 12:10:00,114.86,115.06,114.66,115.06,23711.0,114.86,115.06,114.66,115.06,23711.0
2021-10-28 12:15:00,115.09,115.27,114.9,115.25,36938.0,115.09,115.27,114.9,115.25,36938.0
2021-10-28 12:20:00,115.26,115.42,115.15,115.31,13997.0,115.26,115.42,115.15,115.31,13997.0
2021-10-28 12:25:00,115.27,115.44,115.25,115.26,10543.0,115.27,115.44,115.25,115.26,10543.0
2021-10-28 12:30:00,115.32,115.41,115.27,115.31,13161.0,115.32,115.41,115.27,115.31,13161.0
2021-10-28 12:35:00,115.33,115.43,115.24,115.3,9221.0,115.33,115.43,115.24,115.3,9221.0
2021-10-28 12:40:00,115.35,115.53,115.32,115.47,6036.0,115.35,115.53,115.32,115.47,6036.0
2021-10-28 12:45:00,115.41,115.51,115.23,115.28,8372.0,115.41,115.51,115.23,115.28,8372.0
2021-10-28 12:50:00,115.25,115.28,115.04,115.18,8852.0,115.25,115.28,115.04,115.18,8852.0
2021-10-28 12:55:00,115.2,115.32,115.16,115.22,8968.0,115.2,115.32,115.16,115.22,8968.0
2021-10-28 13:00:00,115.24,115.39,115.22,115.38,9458.0,115.24,115.39,115.22,115.38,9458.0
2021-10-28 13:05:00,115.39,115.8,115.33,115.75,20259.0,115.39,115.8,115.33,115.75,20259.0
2021-10-28 13:10:00,115.75,115.86,115.48,115.48,15076.0,115.75,115.86,115.48,115.48,15076.0
2021-10-28 13:15:00,115.54,115.66,115.43,115.54,17059.0,115.54,115.66,115.43,115.54,17059.0
2021-10-28 13:20:00,115.54,115.71,115.52,115.64,10650.0,115.54,115.71,115.52,115.64,10650.0
2021-10-28 13:25:00,115.63,115.66,115.47,115.55,11243.0,115.63,115.66,115.47,115.55,11243.0
2021-10-28 13:30:00,115.58,115.62,115.38,115.45,8771.0,115.58,115.62,115.38,115.45,8771.0
2021-10-28 13:35:00,115.47,115.52,115.34,115.39,6016.0,115.47,115.52,115.34,115.39,6016.0
2021-10-28 13:40:00,115.39,115.64,115.38,115.49,8341.0,115.39,115.64,115.38,115.49,8341.0
2021-10-28 13:45:00,115.46,115.75,115.45,115.75,9108.0,115.46,115.75,115.45,115.75,9108.0
2021-10-28 13:50:00,115.72,115.73,115.59,115.64,5966.0,115.72,115.73,115.59,115.64,5966.0
2021-10-28 13:55:00,115.65,115.8,115.63,115.8,6416.0,115.65,115.8,115.63,115.8,6416.0
2021-10-28 14:00:00,115.8,115.97,115.64,115.95,39203.0,115.8,115.97,115.64,115.95,39203.0
2021-10-28 14:05:00,115.92,116.11,115.89,115.94,10024.0,115.92,116.11,115.89,115.94,10024.0
2021-10-28 14:10:00,115.92,116.23,115.88,116.13,10899.0,115.92,116.23,115.88,116.13,10899.0
2021-10-28 14:15:00,116.15,116.16,115.95,115.98,16195.0,116.15,116.16,115.95,115.98,16195.0
2021-10-28 14:20:00,116.01,116.14,115.97,116.01,10910.0,116.01,116.14,115.97,116.01,10910.0
2021-10-28 14:25:00,116.04,116.3,116.0,116.26,11503.0,116.04,116.3,116.0,116.26,11503.0
2021-10-28 14:30:00,116.27,116.31,116.13,116.23,12976.0,116.27,116.31,116.13,116.23,12976.0
2021-10-28 14:35:00,116.22,116.3,116.2,116.23,14284.0,116.22,116.3,116.2,116.23,14284.0
2021-10-28 14:40:00,116.27,116.46,116.21,116.44,9701.0,116.27,116.46,116.21,116.44,9701.0
2021-10-28 14:45:00,116.44,116.51,116.33,116.41,14019.0,116.44,116.51,116.33,116.41,14019.0
2021-10-28 14:50:00,116.36,116.41,116.22,116.29,18504.0,116.36,116.41,116.22,116.29,18504.0
2021-10-28 14:55:00,116.3,116.3,116.13,116.18,13958.0,116.3,116.3,116.13,116.18,13958.0
2021-10-28 15:00:00,116.18,116.34,116.09,116.34,17089.0,116.18,116.34,116.09,116.34,17089.0
2021-10-28 15:05:00,116.3,116.51,116.3,116.47,16127.0,116.3,116.51,116.3,116.47,16127.0
2021-10-28 15:10:00,116.48,116.55,116.43,116.45,19432.0,116.48,116.55,116.43,116.45,19432.0
2021-10-28 15:15:00,116.47,116.57,116.38,116.39,17232.0,116.47,116.57,116.38,116.39,17232.0
2021-10-28 15:20:00,116.38,116.5,116.37,116.43,16735.0,116.38,116.5,116.37,116.43,16735.0
2021-10-28 15:25:00,116.45,116.56,116.45,116.53,16217.0,116.45,116.56,116.45,116.53,16217.0
2021-10-28 15:30:00,116.55,116.84,116.5,116.61,38682.0,116.55,116.84,116.5,116.61,38682.0
2021-10-28 15:35:00,116.59,116.62,116.4,116.48,31384.0,116.59,116.62,116.4,116.48,31384.0
2021-10-28 15:40:00,116.48,116.54,116.3,116.31,29576.0,116.48,116.54,116.3,116.31,29576.0
2021-10-28 15:45:00,116.31,116.33,116.15,116.18,34988.0,116.31,116.33,116.15,116.18,34988.0
2021-10-28 15:50:00,116.2,116.34,116.11,116.21,79955.0,116.2,116.34,116.11,116.21,79955.0
2021-10-28 15:55:00,116.19,116.6,116.13,116.6,181315.0,116.19,116.6,116.13,116.6,181315.0
2021-10-29 09:30:00,115.77,115.99,114.56,114.99,100910.0,115.77,115.99,114.56,114.99,100910.0
2021-10-29 09:35:00,115.02,115.19,114.75,115.12,32916.0,115.02,115.19,114.75,115.12,32916.0
2021-10-29 09:40:00,115.09,115.2,114.43,114.77,68284.0,115.09,115.2,114.43,114.77,68284.0
2021-10-29 09:45:00,114.76,115.34,114.51,114.59,54985.0,114.76,115.34,114.51,114.59,54985.0
2021-10-29 09:50:00,114.61,115.03,114.37,115.03,38230.0,114.61,115.03,114.37,115.03,38230.0
2021-10-29 09:55:00,115.02,115.3,114.92,115.11,32746.0,115.02,115.3,114.92,115.11,32746.0
2021-10-29 10:00:00,115.16,115.42,115.16,115.27,15309.0,115.16,115.42,115.16,115.27,15309.0
2021-10-29 10:05:00,115.28,115.55,115.28,115.36,12441.0,115.28,115.55,115.28,115.36,12441.0
2021-10-29 10:10:00,115.4,115.67,115.38,115.59,19538.0,115.4,115.67,115.38,115.59,19538.0
2021-10-29 10:15:00,115.58,115.85,115.45,115.69,21794.0,115.58,115.85,115.45,115.69,21794.0
2021-10-29 10:20:00,115.66,115.86,115.5,115.56,12371.0,115.66,115.86,115.5,115.56,12371.0
2021-10-29 10:25:00,115.53,115.66,115.29,115.43,10978.0,115.53,115.66,115.29,115.43,10978.0
2021-10-29 10:30:00,115.4,115.64,115.32,115.54,13986.0,115.4,115.64,115.32,115.54,13986.0
2021-10-29 10:35:00,115.55,115.58,115.31,115.33,7340.0,115.55,115.58,115.31,115.33,7340.0
2021-10-29 10:40:00,115.36,115.45,115.25,115.4,10008.0,115.36,115.45,115.25,115.4,10008.0
2021-10-29 10:45:00,115.4,115.64,115.37,115.64,16912.0,115.4,115.64,115.37,115.64,16912.0
2021-10-29 10:50:00,115.6,115.82,115.58,115.67,7623.0,115.6,115.82,115.58,115.67,7623.0
2021-10-29 10:55:00,115.71,116.1,115.71,116.05,8257.0,115.71,116.1,115.71,116.05,8257.0
2021-10-29 11:00:00,116.05,116.15,115.99,116.04,16098.0,116.05,116.15,115.99,116.04,16098.0
2021-10-29 11:05:00,116.07,116.15,115.99,116.04,13597.0,116.07,116.15,115.99,116.04,13597.0
2021-10-29 11:10:00,116.1,116.18,115.97,116.16,17945.0,116.1,116.18,115.97,116.16,17945.0
2021-10-29 11:15:00,116.16,116.38,116.16,116.37,6226.0,116.16,116.38,116.16,116.37,6226.0
2021-10-29 11:20:00,116.39,116.43,116.29,116.42,4594.0,116.39,116.43,116.29,116.42,4594.0
2021-10-29 11:25:00,116.43,116.52,116.21,116.22,12738.0,116.43,116.52,116.21,116.22,12738.0
2021-10-29 11:30:00,116.22,116.44,116.08,116.38,7499.0,116.22,116.44,116.08,116.38,7499.0
2021-10-29 11:35:00,116.37,116.5,116.31,116.45,4954.0,116.37,116.5,116.31,116.45,4954.0
2021-10-29 11:40:00,116.49,116.5,116.4,116.49,5615.0,116.49,116.5,116.4,116.49,5615.0
2021-10-29 11:45:00,116.49,116.6,116.45,116.56,8484.0,116.49,116.6,116.45,116.56,8484.0
2021-10-29 11:50:00,116.61,116.75,116.59,116.73,11562.0,116.61,116.75,116.59,116.73,11562.0
2021-10-29 11:55:00,116.76,116.95,116.76,116.9,10935.0,116.76,116.95,116.76,116.9,10935.0
2021-10-29 12:00:00,116.86,117.07,116.86,117.06,22174.0,116.86,117.07,116.86,117.06,22174.0
2021-10-29 12:05:00,117.06,117.38,117.05,117.38,10163.0,117.06,117.38,117.05,117.38,10163.0
2021-10-29 12:10:00,117.35,117.53,117.35,117.5,9390.0,117.35,117.53,117.35,117.5,9390.0
2021-10-29 12:15:00,117.47,117.61,117.43,117.61,11694.0,117.47,117.61,117.43,117.61,11694.0
2021-10-29 12:20:00,117.6,117.77,117.53,117.76,13024.0,117.6,117.77,117.53,117.76,13024.0
2021-10-29 12:25:00,117.75,117.95,117.69,117.95,7073.0,117.75,117.95,117.69,117.95,7073.0
2021-10-29 12:30:00,117.92,118.0,117.86,117.97,17823.0,117.92,118.0,117.86,117.97,17823.0
2021-10-29 12:35:00,117.96,117.96,117.77,117.9,9951.0,117.96,117.96,117.77,117.9,9951.0
2021-10-29 12:40:00,117.96,118.09,117.95,118.05,10480.0,117.96,118.09,117.95,118.05,10480.0
2021-10-29 12:45:00,118.1,118.1,117.99,118.03,9539.0,118.1,118.1,117.99,118.03,9539.0
2021-10-29 12:50:00,118.0,118.07,117.92,118.01,17693.0,118.0,118.07,117.92,118.01,17693.0
2021-10-29 12:55:00,118.06,118.13,118.01,118.13,7424.0,118.06,118.13,118.01,118.13,7424.0
2021-10-29 13:00:00,118.11,118.28,118.1,118.25,5888.0,118.11,118.28,118.1,118.25,5888.0
2021-10-29 13:05:00,118.28,118.3,118.21,118.25,6541.0,118.28,118.3,118.21,118.25,6541.0
2021-10-29 13:10:00,118.22,118.42,118.22,118.42,10408.0,118.22,118.42,118.22,118.42,10408.0
2021-10-29 13:15:00,118.41,118.57,118.36,118.53,10862.0,118.41,118.57,118.36,118.53,10862.0
2021-10-29 13:20:00,118.51,119.2,118.48,119.11,241265.0,118.51,119.2,118.48,119.11,241265.0
2021-10-29 13:25:00,119.08,119.73,119.08,119.31,110895.0,119.08,119.73,119.08,119.31,110895.0
2021-10-29 13:30:00,119.32,119.6,119.18,119.45,53411.0,119.32,119.6,119.18,119.45,53411.0
2021-10-29 13:35:00,119.45,119.48,119.23,119.23,25462.0,119.45,119.48,119.23,119.23,25462.0
2021-10-29 13:40:00,119.25,119.25,119.01,119.24,31666.0,119.25,119.25,119.01,119.24,31666.0
2021-10-29 13:45:00,119.26,119.36,119.16,119.25,27625.0,119.26,119.36,119.16,119.25,27625.0
2021-10-29 13:50:00,119.25,119.42,119.19,119.38,18740.0,119.25,119.42,119.19,119.38,18740.0
2021-10-29 13:55:00,119.38,119.45,119.18,119.18,21149.0,119.38,119.45,119.18,119.18,21149.0
2021-10-29 14:00:00,119.2,119.29,119.14,119.17,21873.0,119.2,119.29,119.14,119.17,21873.0
2021-10-29 14:05:00,119.16,119.35,119.04,119.32,20775.0,119.16,119.35,119.04,119.32,20775.0
2021-10-29 14:10:00,119.35,119.59,119.21,119.43,36221.0,119.35,119.59,119.21,119.43,36221.0
2021-10-29 14:15:00,119.42,119.42,119.21,119.23,14371.0,119.42,119.42,119.21,119.23,14371.0
2021-10-29 14:20:00,119.23,119.41,119.22,119.4,10601.0,119.23,119.41,119.22,119.4,10601.0
2021-10-29 14:25:00,119.4,119.5,119.35,119.47,16014.0,119.4,119.5,119.35,119.47,16014.0
2021-10-29 14:30:00,119.5,119.63,119.47,119.6,12962.0,119.5,119.63,119.47,119.6,12962.0
2021-10-29 14:35:00,119.58,119.73,119.56,119.7,12752.0,119.58,119.73,119.56,119.7,12752.0
2021-10-29 14:40:00,119.71,119.96,119.69,119.92,17683.0,119.71,119.96,119.69,119.92,17683.0
2021-10-29 14:45:00,119.92,119.98,119.73,119.76,17356.0,119.92,119.98,119.73,119.76,17356.0
2021-10-29 14:50:00,119.76,119.77,119.55,119.56,15155.0,119.76,119.77,119.55,119.56,15155.0
2021-10-29 14:55:00,119.54,119.59,119.44,119.45,12121.0,119.54,119.59,119.44,119.45,12121.0
2021-10-29 15:00:00,119.37,119.46,119.23,119.46,17505.0,119.37,119.46,119.23,119.46,17505.0
2021-10-29 15:05:00,119.46,119.62,119.36,119.6,12728.0,119.46,119.62,119.36,119.6,12728.0
2021-10-29 15:10:00,119.59,119.69,119.53,119.58,24777.0,119.59,119.69,119.53,119.58,24777.0
2021-10-29 15:15:00,119.58,119.77,119.54,119.75,24031.0,119.58,119.77,119.54,119.75,24031.0
2021-10-29 15:20:00,119.78,119.8,119.55,119.55,20490.0,119.78,119.8,119.55,119.55,20490.0
2021-10-29 15:25:00,119.54,119.69,119.5,119.64,20727.0,119.54,119.69,119.5,119.64,20727.0
2021-10-29 15:30:00,119.67,119.86,119.62,119.84,20367.0,119.67,119.86,119.62,119.84,20367.0
2021-10-29 15:35:00,119.84,119.92,119.71,119.74,39895.0,119.84,119.92,119.71,119.74,39895.0
2021-10-29 15:40:00,119.72,119.98,119.59,119.93,68739.0,119.72,119.98,119.59,119.93,68739.0
2021-10-29 15:45:00,119.93,120.05,119.87,119.88,68476.0,119.93,120.05,119.87,119.88,68476.0
2021-10-29 15:50:00,119.87,120.03,119.81,120.0,82403.0,119.87,120.03,119.81,120.0,82403.0
2021-10-29 15:55:00,120.01,120.11,119.82,119.82,173630.0,120.01,120.11,119.82,119.82,173630.0
2021-11-01 09:30:00,120.41,120.62,120.1,120.5,104488.0,120.41,120.62,120.1,120.5,104488.0
2021-11-01 09:35:00,120.47,120.53,119.61,119.73,24572.0,120.47,120.53,119.61,119.73,24572.0
2021-11-01 09:40:00,119.69,119.9,119.35,119.35,22061.0,119.69,119.9,119.35,119.35,22061.0
2021-11-01 09:45:00,119.37,119.54,119.01,119.36,34841.0,119.37,119.54,119.01,119.36,34841.0
2021-11-01 09:50:00,119.39,119.76,119.3,119.37,25985.0,119.39,119.76,119.3,119.37,25985.0
2021-11-01 09:55:00,119.39,119.4,118.87,118.87,39317.0,119.39,119.4,118.87,118.87,39317.0
2021-11-01 10:00:00,118.76,118.76,118.42,118.54,19954.0,118.76,118.76,118.42,118.54,19954.0
2021-11-01 10:05:00,118.48,118.52,117.84,117.9,26317.0,118.48,118.52,117.84,117.9,26317.0
2021-11-01 10:10:00,117.88,117.92,117.08,117.4,31818.0,117.88,117.92,117.08,117.4,31818.0
2021-11-01 10:15:00,117.45,117.66,117.19,117.21,21064.0,117.45,117.66,117.19,117.21,21064.0
2021-11-01 10:20:00,117.21,117.27,116.55,116.65,80042.0,117.21,117.27,116.55,116.65,80042.0
2021-11-01 10:25:00,116.63,116.92,116.55,116.82,51335.0,116.63,116.92,116.55,116.82,51335.0
2021-11-01 10:30:00,116.91,116.94,116.02,116.11,23881.0,116.91,116.94,116.02,116.11,23881.0
2021-11-01 10:35:00,116.13,116.15,115.47,115.54,36710.0,116.13,116.15,115.47,115.54,36710.0
2021-11-01 10:40:00,115.59,115.94,115.49,115.71,15693.0,115.59,115.94,115.49,115.71,15693.0
2021-11-01 10:45:00,115.69,115.74,115.27,115.34,39082.0,115.69,115.74,115.27,115.34,39082.0
2021-11-01 10:50:00,115.32,115.69,115.24,115.3,14223.0,115.32,115.69,115.24,115.3,14223.0
2021-11-01 10:55:00,115.27,115.41,115.27,115.33,11515.0,115.27,115.41,115.27,115.33,11515.0
2021-11-01 11:00:00,115.33,115.64,115.33,115.58,20326.0,115.33,115.64,115.33,115.58,20326.0
2021-11-01 11:05:00,115.62,115.92,115.47,115.82,23176.0,115.62,115.92,115.47,115.82,23176.0
2021-11-01 11:10:00,115.81,115.81,115.38,115.47,34906.0,115.81,115.81,115.38,115.47,34906.0
2021-11-01 11:15:00,115.46,115.61,115.43,115.52,40783.0,115.46,115.61,115.43,115.52,40783.0
2021-11-01 11:20:00,115.53,115.81,115.44,115.75,53383.0,115.53,115.81,115.44,115.75,53383.0
2021-11-01 11:25:00,115.71,115.77,115.61,115.69,14399.0,115.71,115.77,115.61,115.69,14399.0
2021-11-01 11:30:00,115.67,116.4,115.65,116.26,30686.0,115.67,116.4,115.65,116.26,30686.0
2021-11-01 11:35:00,116.23,116.31,116.16,116.16,12754.0,116.23,116.31,116.16,116.16,12754.0
2021-11-01 11:40:00,116.18,116.54,116.18,116.44,15918.0,116.18,116.54,116.18,116.44,15918.0
2021-11-01 11:45:00,116.42,116.46,116.03,116.08,14292.0,116.42,116.46,116.03,116.08,14292.0
2021-11-01 11:50:00,116.05,116.29,115.88,116.09,43601.0,116.05,116.29,115.88,116.09,43601.0
2021-11-01 11:55:00,116.06,116.19,115.9,116.09,17991.0,116.06,116.19,115.9,116.09,17991.0
2021-11-01 12:00:00,116.08,116.08,115.91,115.99,7301.0,116.08,116.08,115.91,115.99,7301.0
2021-11-01 12:05:00,115.97,116.06,115.89,115.89,9964.0,115.97,116.06,115.89,115.89,9964.0
2021-11-01 12:10:00,115.91,115.95,115.81,115.82,8327.0,115.91,115.95,115.81,115.82,8327.0
2021-11-01 12:15:00,115.84,115.85,115.69,115.82,9244.0,115.84,115.85,115.69,115.82,9244.0
2021-11-01 12:20:00,115.81,115.98,115.8,115.93,25567.0,115.81,115.98,115.8,115.93,25567.0
2021-11-01 12:25:00,115.94,116.06,115.92,116.01,17658.0,115.94,116.06,115.92,116.01,17658.0
2021-11-01 12:30:00,115.98,116.17,115.98,116.06,10807.0,115.98,116.17,115.98,116.06,10807.0
2021-11-01 12:35:00,116.01,116.04,115.9,115.9,16120.0,116.01,116.04,115.9,115.9,16120.0
2021-11-01 12:40:00,115.89,115.89,115.65,115.87,19474.0,115.89,115.89,115.65,115.87,19474.0
2021-11-01 12:45:00,115.85,116.09,115.81,116.09,9466.0,115.85,116.09,115.81,116.09,9466.0
2021-11-01 12:50:00,116.09,116.4,116.08,116.4,6044.0,116.09,116.4,116.08,116.4,6044.0
2021-11-01 12:55:00,116.36,116.54,116.36,116.52,8912.0,116.36,116.54,116.36,116.52,8912.0
2021-11-01 13:00:00,116.52,116.66,116.5,116.59,9319.0,116.52,116.66,116.5,116.59,9319.0
2021-11-01 13:05:00,116.63,116.65,116.39,116.51,10503.0,116.63,116.65,116.39,116.51,10503.0
2021-11-01 13:10:00,116.48,116.67,116.48,116.61,10827.0,116.48,116.67,116.48,116.61,10827.0
2021-11-01 13:15:00,116.63,116.63,116.39,116.45,23053.0,116.63,116.63,116.39,116.45,23053.0
2021-11-01 13:20:00,116.46,116.47,116.22,116.26,11145.0,116.46,116.47,116.22,116.26,11145.0
2021-11-01 13:25:00,116.28,116.35,116.12,116.12,20535.0,116.28,116.35,116.12,116.12,20535.0
2021-11-01 13:30:00,116.11,116.11,115.98,115.99,17374.0,116.11,116.11,115.98,115.99,17374.0
2021-11-01 13:35:00,115.95,116.01,115.84,115.86,19498.0,115.95,116.01,115.84,115.86,19498.0
2021-11-01 13:40:00,115.84,115.87,115.54,115.54,12859.0,115.84,115.87,115.54,115.54,12859.0
2021-11-01 13:45:00,115.56,115.62,115.53,115.62,7791.0,115.56,115.62,115.53,115.62,7791.0
2021-11-01 13:50:00,115.59,115.6,115.44,115.44,10964.0,115.59,115.6,115.44,115.44,10964.0
2021-11-01 13:55:00,115.5,115.6,115.5,115.56,10626.0,115.5,115.6,115.5,115.56,10626.0
2021-11-01 14:00:00,115.53,115.56,115.38,115.38,14001.0,115.53,115.56,115.38,115.38,14001.0
2021-11-01 14:05:00,115.38,115.61,115.37,115.55,15432.0,115.38,115.61,115.37,115.55,15432.0
2021-11-01 14:10:00,115.55,115.78,115.54,115.78,9350.0,115.55,115.78,115.54,115.78,9350.0
2021-11-01 14:15:00,115.79,115.86,115.71,115.78,12614.0,115.79,115.86,115.71,115.78,12614.0
2021-11-01 14:20:00,115.8,116.03,115.77,116.0,8663.0,115.8,116.03,115.77,116.0,8663.0
2021-11-01 14:25:00,116.01,116.03,115.82,115.86,10556.0,116.01,116.03,115.82,115.86,10556.0
2021-11-01 14:30:00,115.87,116.14,115.86,116.07,15869.0,115.87,116.14,115.86,116.07,15869.0
2021-11-01 14:35:00,116.07,116.09,115.94,115.94,16397.0,116.07,116.09,115.94,115.94,16397.0
2021-11-01 14:40:00,115.94,116.03,115.88,115.91,11929.0,115.94,116.03,115.88,115.91,11929.0
2021-11-01 14:45:00,115.9,115.98,115.87,115.98,14643.0,115.9,115.98,115.87,115.98,14643.0
2021-11-01 14:50:00,116.0,116.04,115.85,115.87,15485.0,116.0,116.04,115.85,115.87,15485.0
2021-11-01 14:55:00,115.87,116.06,115.83,116.03,26167.0,115.87,116.06,115.83,116.03,26167.0
2021-11-01 15:00:00,116.0,116.22,116.0,116.2,9604.0,116.0,116.22,116.0,116.2,9604.0
2021-11-01 15:05:00,116.21,116.29,116.14,116.28,8402.0,116.21,116.29,116.14,116.28,8402.0
2021-11-01 15:10:00,116.29,116.33,116.14,116.14,11415.0,116.29,116.33,116.14,116.14,11415.0
2021-11-01 15:15:00,116.12,116.31,116.1,116.18,13905.0,116.12,116.31,116.1,116.18,13905.0
2021-11-01 15:20:00,116.17,116.31,116.09,116.29,12343.0,116.17,116.31,116.09,116.29,12343.0
2021-11-01 15:25:00,116.3,116.31,116.01,116.03,15690.0,116.3,116.31,116.01,116.03,15690.0
2021-11-01 15:30:00,116.02,116.19,116.0,116.09,25739.0,116.02,116.19,116.0,116.09,25739.0
2021-11-01 15:35:00,116.07,116.16,115.98,116.1,24166.0,116.07,116.16,115.98,116.1,24166.0
2021-11-01 15:40:00,116.08,116.08,115.92,115.95,32986.0,116.08,116.08,115.92,115.95,32986.0
2021-11-01 15:45:00,115.95,116.02,115.88,115.95,44028.0,115.95,116.02,115.88,115.95,44028.0
2021-11-01 15:50:00,115.93,115.96,115.7,115.72,82056.0,115.93,115.96,115.7,115.72,82056.0
2021-11-01 15:55:00,115.73,115.75,115.51,115.56,258910.0,115.73,115.75,115.51,115.56,258910.0
2021-11-02 09:30:00,115.89,115.89,114.95,115.04,59766.0,115.89,115.89,114.95,115.04,59766.0
2021-11-02 09:35:00,114.93,115.38,114.89,115.28,14959.0,114.93,115.38,114.89,115.28,14959.0
2021-11-02 09:40:00,115.31,115.36,115.06,115.28,9718.0,115.31,115.36,115.06,115.28,9718.0
2021-11-02 09:45:00,115.28,115.98,115.28,115.88,17137.0,115.28,115.98,115.28,115.88,17137.0
2021-11-02 09:50:00,115.87,116.3,115.86,116.25,23954.0,115.87,116.3,115.86,116.25,23954.0
2021-11-02 09:55:00,116.31,116.69,116.25,116.58,14340.0,116.31,116.69,116.25,116.58,14340.0
2021-11-02 10:00:00,116.61,116.61,116.21,116.27,19485.0,116.61,116.61,116.21,116.27,19485.0
2021-11-02 10:05:00,116.26,116.36,115.89,116.06,5442.0,116.26,116.36,115.89,116.06,5442.0
2021-11-02 10:10:00,116.1,116.14,115.84,115.89,9932.0,116.1,116.14,115.84,115.89,9932.0
2021-11-02 10:15:00,115.9,116.18,115.89,116.18,4927.0,115.9,116.18,115.89,116.18,4927.0
2021-11-02 10:20:00,116.14,116.57,116.12,116.43,9156.0,116.14,116.57,116.12,116.43,9156.0
2021-11-02 10:25:00,116.46,116.92,116.4,116.92,10897.0,116.46,116.92,116.4,116.92,10897.0
2021-11-02 10:30:00,116.95,117.07,116.81,116.85,12045.0,116.95,117.07,116.81,116.85,12045.0
2021-11-02 10:35:00,116.84,116.93,116.65,116.76,13012.0,116.84,116.93,116.65,116.76,13012.0
2021-11-02 10:40:00,116.76,116.76,116.47,116.48,9742.0,116.76,116.76,116.47,116.48,9742.0
2021-11-02 10:45:00,116.5,116.59,116.42,116.55,12191.0,116.5,116.59,116.42,116.55,12191.0
2021-11-02 10:50:00,116.54,116.61,116.35,116.35,14076.0,116.54,116.61,116.35,116.35,14076.0
2021-11-02 10:55:00,116.29,116.46,116.29,116.34,9153.0,116.29,116.46,116.29,116.34,9153.0
2021-11-02 11:00:00,116.38,116.45,115.89,116.04,23516.0,116.38,116.45,115.89,116.04,23516.0
2021-11-02 11:05:00,116.07,116.27,116.0,116.23,121234.0,116.07,116.27,116.0,116.23,121234.0
2021-11-02 11:10:00,116.22,116.36,116.08,116.13,14117.0,116.22,116.36,116.08,116.13,14117.0
2021-11-02 11:15:00,116.13,116.33,116.11,116.32,11954.0,116.13,116.33,116.11,116.32,11954.0
2021-11-02 11:20:00,116.33,116.4,116.17,116.19,4279.0,116.33,116.4,116.17,116.19,4279.0
2021-11-02 11:25:00,116.18,116.3,116.05,116.23,46758.0,116.18,116.3,116.05,116.23,46758.0
2021-11-02 11:30:00,116.19,116.23,116.07,116.22,12201.0,116.19,116.23,116.07,116.22,12201.0
2021-11-02 11:35:00,116.25,116.36,116.17,116.32,51437.0,116.25,116.36,116.17,116.32,51437.0
2021-11-02 11:40:00,116.34,116.4,116.27,116.4,31143.0,116.34,116.4,116.27,116.4,31143.0
2021-11-02 11:45:00,116.45,116.64,116.37,116.57,95893.0,116.45,116.64,116.37,116.57,95893.0
2021-11-02 11:50:00,116.6,116.64,116.31,116.53,23617.0,116.6,116.64,116.31,116.53,23617.0
2021-11-02 11:55:00,116.54,116.74,116.52,116.69,5968.0,116.54,116.74,116.52,116.69,5968.0
2021-11-02 12:00:00,116.67,116.7,116.59,116.6,6678.0,116.67,116.7,116.59,116.6,6678.0
2021-11-02 12:05:00,116.58,116.61,116.44,116.44,12899.0,116.58,116.61,116.44,116.44,12899.0
2021-11-02 12:10:00,116.46,116.82,116.44,116.76,28330.0,116.46,116.82,116.44,116.76,28330.0
2021-11-02 12:15:00,116.75,116.77,116.66,116.7,6933.0,116.75,116.77,116.66,116.7,6933.0
2021-11-02 12:20:00,116.68,116.73,116.64,116.65,11130.0,116.68,116.73,116.64,116.65,11130.0
2021-11-02 12:25:00,116.65,116.67,116.59,116.63,14399.0,116.65,116.67,116.59,116.63,14399.0
2021-11-02 12:30:00,116.64,116.72,116.61,116.72,19718.0,116.64,116.72,116.61,116.72,19718.0
2021-11-02 12:35:00,116.71,116.99,116.68,116.94,20726.0,116.71,116.99,116.68,116.94,20726.0
2021-11-02 12:40:00,116.96,116.99,116.86,116.9,13481.0,116.96,116.99,116.86,116.9,13481.0
2021-11-02 12:45:00,116.89,116.91,116.81,116.91,10846.0,116.89,116.91,116.81,116.91,10846.0
2021-11-02 12:50:00,116.98,117.03,116.9,116.96,15461.0,116.98,117.03,116.9,116.96,15461.0
2021-11-02 12:55:00,116.98,116.98,116.88,116.91,5375.0,116.98,116.98,116.88,116.91,5375.0
2021-11-02 13:00:00,116.93,116.98,116.89,116.97,10048.0,116.93,116.98,116.89,116.97,10048.0
2021-11-02 13:05:00,116.96,117.17,116.9,117.15,10528.0,116.96,117.17,116.9,117.15,10528.0
2021-11-02 13:10:00,117.14,117.22,117.12,117.19,8030.0,117.14,117.22,117.12,117.19,8030.0
2021-11-02 13:15:00,117.23,117.25,117.12,117.15,16987.0,117.23,117.25,117.12,117.15,16987.0
2021-11-02 13:20:00,117.15,117.16,116.92,116.97,11222.0,117.15,117.16,116.92,116.97,11222.0
2021-11-02 13:25:00,116.97,117.02,116.79,116.84,3889.0,116.97,117.02,116.79,116.84,3889.0
2021-11-02 13:30:00,116.86,116.86,116.77,116.77,4858.0,116.86,116.86,116.77,116.77,4858.0
2021-11-02 13:35:00,116.77,116.81,116.71,116.81,4109.0,116.77,116.81,116.71,116.81,4109.0
2021-11-02 13:40:00,116.79,116.85,116.7,116.85,6686.0,116.79,116.85,116.7,116.85,6686.0
2021-11-02 13:45:00,116.87,116.87,116.72,116.81,8962.0,116.87,116.87,116.72,116.81,8962.0
2021-11-02 13:50:00,116.8,116.82,116.72,116.78,10356.0,116.8,116.82,116.72,116.78,10356.0
2021-11-02 13:55:00,116.79,116.83,116.74,116.82,9148.0,116.79,116.83,116.74,116.82,9148.0
2021-11-02 14:00:00,116.8,116.83,116.7,116.73,9172.0,116.8,116.83,116.7,116.73,9172.0
2021-11-02 14:05:00,116.72,116.81,116.71,116.76,8608.0,116.72,116.81,116.71,116.76,8608.0
2021-11-02 14:10:00,116.77,116.78,116.66,116.67,10392.0,116.77,116.78,116.66,116.67,10392.0
2021-11-02 14:15:00,116.69,116.76,116.51,116.7,22397.0,116.69,116.76,116.51,116.7,22397.0
2021-11-02 14:20:00,116.71,116.73,116.66,116.66,8581.0,116.71,116.73,116.66,116.66,8581.0
2021-11-02 14:25:00,116.64,116.73,116.64,116.69,8926.0,116.64,116.73,116.64,116.69,8926.0
2021-11-02 14:30:00,116.69,116.72,116.62,116.62,10373.0,116.69,116.72,116.62,116.62,10373.0
2021-11-02 14:35:00,116.64,116.82,116.63,116.8,5046.0,116.64,116.82,116.63,116.8,5046.0
2021-11-02 14:40:00,116.81,116.87,116.76,116.85,10713.0,116.81,116.87,116.76,116.85,10713.0
2021-11-02 14:45:00,116.85,116.87,116.73,116.77,6792.0,116.85,116.87,116.73,116.77,6792.0
2021-11-02 14:50:00,116.74,116.82,116.71,116.75,16676.0,116.74,116.82,116.71,116.75,16676.0
2021-11-02 14:55:00,116.75,116.79,116.69,116.79,10277.0,116.75,116.79,116.69,116.79,10277.0
2021-11-02 15:00:00,116.83,116.83,116.78,116.81,9776.0,116.83,116.83,116.78,116.81,9776.0
2021-11-02 15:05:00,116.81,116.82,116.67,116.7,11924.0,116.81,116.82,116.67,116.7,11924.0
2021-11-02 15:10:00,116.7,116.77,116.63,116.65,11420.0,116.7,116.77,116.63,116.65,11420.0
2021-11-02 15:15:00,116.7,116.73,116.62,116.65,12676.0,116.7,116.73,116.62,116.65,12676.0
2021-11-02 15:20:00,116.64,116.7,116.57,116.7,22493.0,116.64,116.7,116.57,116.7,22493.0
2021-11-02 15:25:00,116.7,116.7,116.53,116.63,8967.0,116.7,116.7,116.53,116.63,8967.0
2021-11-02 15:30:00,116.65,116.65,116.52,116.53,20980.0,116.65,116.65,116.52,116.53,20980.0
2021-11-02 15:35:00,116.54,116.66,116.5,116.61,15335.0,116.54,116.66,116.5,116.61,15335.0
2021-11-02 15:40:00,116.59,116.63,116.52,116.55,23689.0,116.59,116.63,116.52,116.55,23689.0
2021-11-02 15:45:00,116.55,116.77,116.53,116.77,39283.0,116.55,116.77,116.53,116.77,39283.0
2021-11-02 15:50:00,116.74,116.76,116.6,116.66,53131.0,116.74,116.76,116.6,116.66,53131.0
2021-11-02 15:55:00,116.66,116.94,116.49,116.93,241142.0,116.66,116.94,116.49,116.93,241142.0
2021-11-03 09:30:00,117.1,117.51,116.92,117.44,38333.0,117.1,117.51,116.92,117.44,38333.0
2021-11-03 09:35:00,117.59,117.86,117.5,117.75,11579.0,117.59,117.86,117.5,117.75,11579.0
2021-11-03 09:40:00,117.77,117.77,117.07,117.12,26405.0,117.77,117.77,117.07,117.12,26405.0
2021-11-03 09:45:00,117.2,117.36,117.06,117.28,7938.0,117.2,117.36,117.06,117.28,7938.0
2021-11-03 09:50:00,117.21,117.29,116.97,117.07,13002.0,117.21,117.29,116.97,117.07,13002.0
2021-11-03 09:55:00,117.04,117.08,116.53,116.61,7973.0,117.04,117.08,116.53,116.61,7973.0
2021-11-03 10:00:00,116.53,116.66,116.36,116.58,6046.0,116.53,116.66,116.36,116.58,6046.0
2021-11-03 10:05:00,116.51,116.52,116.3,116.51,6830.0,116.51,116.52,116.3,116.51,6830.0
2021-11-03 10:10:00,116.48,116.65,116.29,116.34,6406.0,116.48,116.65,116.29,116.34,6406.0
2021-11-03 10:15:00,116.45,116.45,116.2,116.3,5466.0,116.45,116.45,116.2,116.3,5466.0
2021-11-03 10:20:00,116.25,116.35,115.98,115.98,9004.0,116.25,116.35,115.98,115.98,9004.0
2021-11-03 10:25:00,115.88,116.04,115.88,116.01,3759.0,115.88,116.04,115.88,116.01,3759.0
2021-11-03 10:30:00,116.0,116.2,115.95,116.09,10719.0,116.0,116.2,115.95,116.09,10719.0
2021-11-03 10:35:00,116.18,116.18,115.9,116.18,11000.0,116.18,116.18,115.9,116.18,11000.0
2021-11-03 10:40:00,116.17,116.24,116.02,116.1,10231.0,116.17,116.24,116.02,116.1,10231.0
2021-11-03 10:45:00,116.09,116.15,116.03,116.06,4246.0,116.09,116.15,116.03,116.06,4246.0
2021-11-03 10:50:00,116.07,116.15,115.9,115.94,9401.0,116.07,116.15,115.9,115.94,9401.0
2021-11-03 10:55:00,115.9,115.93,115.79,115.88,11082.0,115.9,115.93,115.79,115.88,11082.0
2021-11-03 11:00:00,115.94,115.94,115.67,115.72,10829.0,115.94,115.94,115.67,115.72,10829.0
2021-11-03 11:05:00,115.69,115.86,115.65,115.79,4819.0,115.69,115.86,115.65,115.79,4819.0
2021-11-03 11:10:00,115.77,115.81,115.62,115.66,7620.0,115.77,115.81,115.62,115.66,7620.0
2021-11-03 11:15:00,115.71,115.74,115.56,115.63,5962.0,115.71,115.74,115.56,115.63,5962.0
2021-11-03 11:20:00,115.54,115.66,115.5,115.5,8222.0,115.54,115.66,115.5,115.5,8222.0
2021-11-03 11:25:00,115.54,115.56,115.45,115.56,1820.0,115.54,115.56,115.45,115.56,1820.0
2021-11-03 11:30:00,115.56,115.56,115.37,115.44,9150.0,115.56,115.56,115.37,115.44,9150.0
2021-11-03 11:35:00,115.46,115.46,115.35,115.41,3528.0,115.46,115.46,115.35,115.41,3528.0
2021-11-03 11:40:00,115.45,115.6,115.45,115.5,3149.0,115.45,115.6,115.45,115.5,3149.0
2021-11-03 11:45:00,115.48,115.54,115.4,115.4,3849.0,115.48,115.54,115.4,115.4,3849.0
2021-11-03 11:50:00,115.42,115.6,115.39,115.55,12563.0,115.42,115.6,115.39,115.55,12563.0
2021-11-03 11:55:00,115.56,115.75,115.52,115.67,19033.0,115.56,115.75,115.52,115.67,19033.0
2021-11-03 12:00:00,115.62,115.76,115.62,115.7,12412.0,115.62,115.76,115.62,115.7,12412.0
2021-11-03 12:05:00,115.74,115.76,115.59,115.63,3003.0,115.74,115.76,115.59,115.63,3003.0
2021-11-03 12:10:00,115.63,115.71,115.62,115.68,7719.0,115.63,115.71,115.62,115.68,7719.0
2021-11-03 12:15:00,115.65,116.07,115.64,116.06,39500.0,115.65,116.07,115.64,116.06,39500.0
2021-11-03 12:20:00,116.06,116.33,116.01,116.28,8845.0,116.06,116.33,116.01,116.28,8845.0
2021-11-03 12:25:00,116.29,116.29,116.09,116.11,8221.0,116.29,116.29,116.09,116.11,8221.0
2021-11-03 12:30:00,116.07,116.31,116.07,116.19,8081.0,116.07,116.31,116.07,116.19,8081.0
2021-11-03 12:35:00,116.19,116.31,116.14,116.21,10002.0,116.19,116.31,116.14,116.21,10002.0
2021-11-03 12:40:00,116.17,116.24,116.11,116.24,2035.0,116.17,116.24,116.11,116.24,2035.0
2021-11-03 12:45:00,116.21,116.27,116.11,116.2,3404.0,116.21,116.27,116.11,116.2,3404.0
2021-11-03 12:50:00,116.19,116.28,116.13,116.13,5749.0,116.19,116.28,116.13,116.13,5749.0
2021-11-03 12:55:00,116.16,116.16,116.1,116.13,2322.0,116.16,116.16,116.1,116.13,2322.0
2021-11-03 13:00:00,116.08,116.11,115.91,115.96,5302.0,116.08,116.11,115.91,115.96,5302.0
2021-11-03 13:05:00,115.93,115.96,115.77,115.8,8681.0,115.93,115.96,115.77,115.8,8681.0
2021-11-03 13:10:00,115.78,115.85,115.76,115.77,7415.0,115.78,115.85,115.76,115.77,7415.0
2021-11-03 13:15:00,115.8,115.86,115.71,115.81,5854.0,115.8,115.86,115.71,115.81,5854.0
2021-11-03 13:20:00,115.82,115.84,115.77,115.8,6170.0,115.82,115.84,115.77,115.8,6170.0
2021-11-03 13:25:00,115.82,116.01,115.82,115.94,3057.0,115.82,116.01,115.82,115.94,3057.0
2021-11-03 13:30:00,115.96,116.04,115.96,115.97,12768.0,115.96,116.04,115.96,115.97,12768.0
2021-11-03 13:35:00,115.98,116.02,115.93,115.96,7405.0,115.98,116.02,115.93,115.96,7405.0
2021-11-03 13:40:00,115.95,115.96,115.84,115.91,10441.0,115.95,115.96,115.84,115.91,10441.0
2021-11-03 13:45:00,115.91,115.95,115.84,115.87,10752.0,115.91,115.95,115.84,115.87,10752.0
2021-11-03 13:50:00,115.86,115.89,115.74,115.81,10406.0,115.86,115.89,115.74,115.81,10406.0
2021-11-03 13:55:00,115.78,115.81,115.62,115.65,19259.0,115.78,115.81,115.62,115.65,19259.0
2021-11-03 14:00:00,115.74,116.18,115.69,115.91,28196.0,115.74,116.18,115.69,115.91,28196.0
2021-11-03 14:05:00,115.87,115.89,115.75,115.88,7471.0,115.87,115.89,115.75,115.88,7471.0
2021-11-03 14:10:00,115.88,115.88,115.55,115.56,9600.0,115.88,115.88,115.55,115.56,9600.0
2021-11-03 14:15:00,115.52,115.66,115.45,115.66,8295.0,115.52,115.66,115.45,115.66,8295.0
2021-11-03 14:20:00,115.65,115.73,115.58,115.64,25983.0,115.65,115.73,115.58,115.64,25983.0
2021-11-03 14:25:00,115.63,115.7,115.61,115.67,9106.0,115.63,115.7,115.61,115.67,9106.0
2021-11-03 14:30:00,115.69,116.05,115.64,116.05,12363.0,115.69,116.05,115.64,116.05,12363.0
2021-11-03 14:35:00,116.05,116.14,115.96,116.13,9615.0,116.05,116.14,115.96,116.13,9615.0
2021-11-03 14:40:00,116.16,116.25,116.16,116.17,11024.0,116.16,116.25,116.16,116.17,11024.0
2021-11-03 14:45:00,116.21,116.77,116.2,116.76,10012.0,116.21,116.77,116.2,116.76,10012.0
2021-11-03 14:50:00,116.75,116.96,116.71,116.89,24173.0,116.75,116.96,116.71,116.89,24173.0
2021-11-03 14:55:00,116.87,117.03,116.84,116.95,8499.0,116.87,117.03,116.84,116.95,8499.0
2021-11-03 15:00:00,116.93,116.95,116.53,116.53,23371.0,116.93,116.95,116.53,116.53,23371.0
2021-11-03 15:05:00,116.55,116.78,116.53,116.78,28114.0,116.55,116.78,116.53,116.78,28114.0
2021-11-03 15:10:00,116.73,116.77,116.6,116.77,10563.0,116.73,116.77,116.6,116.77,10563.0
2021-11-03 15:15:00,116.76,116.82,116.61,116.62,8830.0,116.76,116.82,116.61,116.62,8830.0
2021-11-03 15:20:00,116.64,116.7,116.56,116.66,8769.0,116.64,116.7,116.56,116.66,8769.0
2021-11-03 15:25:00,116.66,116.66,116.49,116.59,11321.0,116.66,116.66,116.49,116.59,11321.0
2021-11-03 15:30:00,116.57,116.61,116.53,116.58,15489.0,116.57,116.61,116.53,116.58,15489.0
2021-11-03 15:35:00,116.58,116.75,116.56,116.74,21345.0,116.58,116.75,116.56,116.74,21345.0
2021-11-03 15:40:00,116.74,117.02,116.72,116.99,29909.0,116.74,117.02,116.72,116.99,29909.0
2021-11-03 15:45:00,117.01,117.22,116.97,117.19,30868.0,117.01,117.22,116.97,117.19,30868.0
2021-11-03 15:50:00,117.22,117.3,117.12,117.28,42898.0,117.22,117.3,117.12,117.28,42898.0
2021-11-03 15:55:00,117.28,117.4,117.08,117.23,119923.0,117.28,117.4,117.08,117.23,119923.0
2021-11-04 09:30:00,117.73,117.87,116.62,117.12,37322.0,117.73,117.87,116.62,117.12,37322.0
2021-11-04 09:35:00,117.17,117.42,116.68,117.33,6702.0,117.17,117.42,116.68,117.33,6702.0
2021-11-04 09:40:00,117.25,117.52,117.1,117.13,7628.0,117.25,117.52,117.1,117.13,7628.0
2021-11-04 09:45:00,117.27,117.68,117.27,117.68,10308.0,117.27,117.68,117.27,117.68,10308.0
2021-11-04 09:50:00,117.78,117.89,117.6,117.6,11754.0,117.78,117.89,117.6,117.6,11754.0
2021-11-04 09:55:00,117.62,118.0,117.62,118.0,11541.0,117.62,118.0,117.62,118.0,11541.0
2021-11-04 10:00:00,118.02,118.12,117.89,118.12,8944.0,118.02,118.12,117.89,118.12,8944.0
2021-11-04 10:05:00,118.02,118.12,117.77,117.93,9593.0,118.02,118.12,117.77,117.93,9593.0
2021-11-04 10:10:00,117.99,118.26,117.91,118.23,6892.0,117.99,118.26,117.91,118.23,6892.0
2021-11-04 10:15:00,118.16,118.3,118.07,118.26,7882.0,118.16,118.3,118.07,118.26,7882.0
2021-11-04 10:20:00,118.28,118.32,118.12,118.18,10281.0,118.28,118.32,118.12,118.18,10281.0
2021-11-04 10:25:00,118.07,118.12,117.8,117.88,6510.0,118.07,118.12,117.8,117.88,6510.0
2021-11-04 10:30:00,117.86,117.91,117.76,117.76,9920.0,117.86,117.91,117.76,117.76,9920.0
2021-11-04 10:35:00,117.75,117.96,117.68,117.86,9846.0,117.75,117.96,117.68,117.86,9846.0
2021-11-04 10:40:00,117.9,118.01,117.83,117.95,11972.0,117.9,118.01,117.83,117.95,11972.0
2021-11-04 10:45:00,117.93,118.18,117.88,118.03,12608.0,117.93,118.18,117.88,118.03,12608.0
2021-11-04 10:50:00,118.03,118.17,118.01,118.09,5954.0,118.03,118.17,118.01,118.09,5954.0
2021-11-04 10:55:00,118.09,118.09,117.76,117.89,5261.0,118.09,118.09,117.76,117.89,5261.0
2021-11-04 11:00:00,117.93,118.0,117.83,117.95,9915.0,117.93,118.0,117.83,117.95,9915.0
2021-11-04 11:05:00,117.95,118.01,117.87,117.9,7861.0,117.95,118.01,117.87,117.9,7861.0
2021-11-04 11:10:00,117.93,118.02,117.91,117.91,3341.0,117.93,118.02,117.91,117.91,3341.0
2021-11-04 11:15:00,117.85,117.93,117.77,117.79,4320.0,117.85,117.93,117.77,117.79,4320.0
2021-11-04 11:20:00,117.83,117.86,117.46,117.46,9463.0,117.83,117.86,117.46,117.46,9463.0
2021-11-04 11:25:00,117.46,117.9,117.46,117.83,7599.0,117.46,117.9,117.46,117.83,7599.0
2021-11-04 11:30:00,117.9,117.97,117.79,117.85,9919.0,117.9,117.97,117.79,117.85,9919.0
2021-11-04 11:35:00,117.9,117.9,117.69,117.84,2330.0,117.9,117.9,117.69,117.84,2330.0
2021-11-04 11:40:00,117.84,117.9,117.77,117.87,8957.0,117.84,117.9,117.77,117.87,8957.0
2021-11-04 11:45:00,117.87,117.98,117.86,117.86,6207.0,117.87,117.98,117.86,117.86,6207.0
2021-11-04 11:50:00,117.86,117.9,117.79,117.86,4211.0,117.86,117.9,117.79,117.86,4211.0
2021-11-04 11:55:00,117.88,118.0,117.83,117.95,7745.0,117.88,118.0,117.83,117.95,7745.0
2021-11-04 12:00:00,117.97,118.0,117.85,117.86,6123.0,117.97,118.0,117.85,117.86,6123.0
2021-11-04 12:05:00,117.9,117.9,117.75,117.75,5330.0,117.9,117.9,117.75,117.75,5330.0
2021-11-04 12:10:00,117.75,117.8,117.68,117.7,5880.0,117.75,117.8,117.68,117.7,5880.0
2021-11-04 12:15:00,117.67,117.71,117.63,117.64,3724.0,117.67,117.71,117.63,117.64,3724.0
2021-11-04 12:20:00,117.64,117.68,117.45,117.46,4526.0,117.64,117.68,117.45,117.46,4526.0
2021-11-04 12:25:00,117.4,117.41,117.3,117.38,4951.0,117.4,117.41,117.3,117.38,4951.0
2021-11-04 12:30:00,117.32,117.32,117.14,117.15,4795.0,117.32,117.32,117.14,117.15,4795.0
2021-11-04 12:35:00,117.15,117.28,117.15,117.17,6167.0,117.15,117.28,117.15,117.17,6167.0
2021-11-04 12:40:00,117.14,117.14,116.9,116.91,16269.0,117.14,117.14,116.9,116.91,16269.0
2021-11-04 12:45:00,116.9,116.96,116.85,116.9,14732.0,116.9,116.96,116.85,116.9,14732.0
2021-11-04 12:50:00,116.94,116.96,116.87,116.93,5117.0,116.94,116.96,116.87,116.93,5117.0
2021-11-04 12:55:00,116.91,117.03,116.89,116.92,9921.0,116.91,117.03,116.89,116.92,9921.0
2021-11-04 13:00:00,116.95,116.98,116.71,116.74,10114.0,116.95,116.98,116.71,116.74,10114.0
2021-11-04 13:05:00,116.76,117.02,116.76,117.02,7649.0,116.76,117.02,116.76,117.02,7649.0
2021-11-04 13:10:00,117.03,117.11,116.99,117.09,14233.0,117.03,117.11,116.99,117.09,14233.0
2021-11-04 13:15:00,117.07,117.07,116.82,116.97,7981.0,117.07,117.07,116.82,116.97,7981.0
2021-11-04 13:20:00,116.98,117.07,116.96,117.06,5114.0,116.98,117.07,116.96,117.06,5114.0
2021-11-04 13:25:00,117.02,117.09,116.92,116.92,6775.0,117.02,117.09,116.92,116.92,6775.0
2021-11-04 13:30:00,116.87,116.91,116.69,116.69,5458.0,116.87,116.91,116.69,116.69,5458.0
2021-11-04 13:35:00,116.65,116.67,116.54,116.59,19727.0,116.65,116.67,116.54,116.59,19727.0
2021-11-04 13:40:00,116.56,116.79,116.53,116.72,11013.0,116.56,116.79,116.53,116.72,11013.0
2021-11-04 13:45:00,116.73,116.92,116.69,116.82,11955.0,116.73,116.92,116.69,116.82,11955.0
2021-11-04 13:50:00,116.78,116.8,116.67,116.72,10542.0,116.78,116.8,116.67,116.72,10542.0
2021-11-04 13:55:00,116.73,116.74,116.65,116.73,11893.0,116.73,116.74,116.65,116.73,11893.0
2021-11-04 14:00:00,116.72,116.87,116.7,116.7,8592.0,116.72,116.87,116.7,116.7,8592.0
2021-11-04 14:05:00,116.7,117.06,116.7,117.0,5553.0,116.7,117.06,116.7,117.0,5553.0
2021-11-04 14:10:00,117.0,117.1,116.96,117.08,8791.0,117.0,117.1,116.96,117.08,8791.0
2021-11-04 14:15:00,117.1,117.23,117.09,117.14,6162.0,117.1,117.23,117.09,117.14,6162.0
2021-11-04 14:20:00,117.16,117.16,117.12,117.16,6518.0,117.16,117.16,117.12,117.16,6518.0
2021-11-04 14:25:00,117.15,117.21,117.09,117.13,7252.0,117.15,117.21,117.09,117.13,7252.0
2021-11-04 14:30:00,117.12,117.14,116.99,117.08,8421.0,117.12,117.14,116.99,117.08,8421.0
2021-11-04 14:35:00,117.09,117.13,117.07,117.09,5146.0,117.09,117.13,117.07,117.09,5146.0
2021-11-04 14:40:00,117.11,117.17,117.06,117.1,5842.0,117.11,117.17,117.06,117.1,5842.0
2021-11-04 14:45:00,117.14,117.19,117.1,117.13,8042.0,117.14,117.19,117.1,117.13,8042.0
2021-11-04 14:50:00,117.16,117.23,117.12,117.19,8599.0,117.16,117.23,117.12,117.19,8599.0
2021-11-04 14:55:00,117.18,117.26,117.15,117.18,8963.0,117.18,117.26,117.15,117.18,8963.0
2021-11-04 15:00:00,117.15,117.19,117.06,117.19,8024.0,117.15,117.19,117.06,117.19,8024.0
2021-11-04 15:05:00,117.16,117.18,116.92,116.98,12768.0,117.16,117.18,116.92,116.98,12768.0
2021-11-04 15:10:00,116.98,117.04,116.96,116.99,13661.0,116.98,117.04,116.96,116.99,13661.0
2021-11-04 15:15:00,116.96,116.96,116.74,116.84,20260.0,116.96,116.96,116.74,116.84,20260.0
2021-11-04 15:20:00,116.83,116.83,116.55,116.59,12193.0,116.83,116.83,116.55,116.59,12193.0
2021-11-04 15:25:00,116.55,116.7,116.55,116.62,12443.0,116.55,116.7,116.55,116.62,12443.0
2021-11-04 15:30:00,116.63,116.79,116.6,116.79,39205.0,116.63,116.79,116.6,116.79,39205.0
2021-11-04 15:35:00,116.78,117.17,116.78,117.12,19726.0,116.78,117.17,116.78,117.12,19726.0
2021-11-04 15:40:00,117.13,117.3,117.09,117.3,20805.0,117.13,117.3,117.09,117.3,20805.0
2021-11-04 15:45:00,117.3,117.32,117.19,117.26,28020.0,117.3,117.32,117.19,117.26,28020.0
2021-11-04 15:50:00,117.26,117.49,117.26,117.43,48597.0,117.26,117.49,117.26,117.43,48597.0
2021-11-04 15:55:00,117.42,117.42,117.2,117.41,166968.0,117.42,117.42,117.2,117.41,166968.0
2021-11-05 09:30:00,116.63,117.5,116.4,116.7,52563.0,116.63,117.5,116.4,116.7,52563.0
2021-11-05 09:35:00,116.78,117.35,116.5,117.35,14122.0,116.78,117.35,116.5,117.35,14122.0
2021-11-05 09:40:00,117.35,117.62,117.09,117.62,24419.0,117.35,117.62,117.09,117.62,24419.0
2021-11-05 09:45:00,117.52,117.76,117.34,117.69,41480.0,117.52,117.76,117.34,117.69,41480.0
2021-11-05 09:50:00,117.75,117.98,117.54,117.9,19997.0,117.75,117.98,117.54,117.9,19997.0
2021-11-05 09:55:00,117.94,118.14,117.77,118.02,34159.0,117.94,118.14,117.77,118.02,34159.0
2021-11-05 10:00:00,118.06,118.55,117.93,118.49,15182.0,118.06,118.55,117.93,118.49,15182.0
2021-11-05 10:05:00,118.37,118.59,118.25,118.54,13926.0,118.37,118.59,118.25,118.54,13926.0
2021-11-05 10:10:00,118.53,118.66,118.26,118.45,11156.0,118.53,118.66,118.26,118.45,11156.0
2021-11-05 10:15:00,118.47,118.54,118.31,118.39,11654.0,118.47,118.54,118.31,118.39,11654.0
2021-11-05 10:20:00,118.41,118.61,118.35,118.46,12879.0,118.41,118.61,118.35,118.46,12879.0
2021-11-05 10:25:00,118.42,118.51,118.18,118.39,9963.0,118.42,118.51,118.18,118.39,9963.0
2021-11-05 10:30:00,118.47,118.5,118.23,118.33,11337.0,118.47,118.5,118.23,118.33,11337.0
2021-11-05 10:35:00,118.32,118.5,118.3,118.46,28705.0,118.32,118.5,118.3,118.46,28705.0
2021-11-05 10:40:00,118.47,118.88,118.41,118.88,13860.0,118.47,118.88,118.41,118.88,13860.0
2021-11-05 10:45:00,118.95,119.09,118.95,118.99,24392.0,118.95,119.09,118.95,118.99,24392.0
2021-11-05 10:50:00,118.99,118.99,118.63,118.63,8862.0,118.99,118.99,118.63,118.63,8862.0
2021-11-05 10:55:00,118.64,118.64,118.26,118.35,12887.0,118.64,118.64,118.26,118.35,12887.0
2021-11-05 11:00:00,118.35,118.6,118.3,118.58,20897.0,118.35,118.6,118.3,118.58,20897.0
2021-11-05 11:05:00,118.58,118.61,118.32,118.38,15518.0,118.58,118.61,118.32,118.38,15518.0
2021-11-05 11:10:00,118.39,118.62,118.33,118.33,27052.0,118.39,118.62,118.33,118.33,27052.0
2021-11-05 11:15:00,118.41,118.41,117.86,117.88,16314.0,118.41,118.41,117.86,117.88,16314.0
2021-11-05 11:20:00,117.83,118.48,117.83,118.4,21043.0,117.83,118.48,117.83,118.4,21043.0
2021-11-05 11:25:00,118.39,118.5,118.15,118.28,39620.0,118.39,118.5,118.15,118.28,39620.0
2021-11-05 11:30:00,118.25,118.48,118.25,118.44,14659.0,118.25,118.48,118.25,118.44,14659.0
2021-11-05 11:35:00,118.45,118.67,118.39,118.65,12571.0,118.45,118.67,118.39,118.65,12571.0
2021-11-05 11:40:00,118.62,118.73,118.58,118.71,14703.0,118.62,118.73,118.58,118.71,14703.0
2021-11-05 11:45:00,118.71,118.87,118.64,118.83,13338.0,118.71,118.87,118.64,118.83,13338.0
2021-11-05 11:50:00,118.85,118.86,118.5,118.53,15954.0,118.85,118.86,118.5,118.53,15954.0
2021-11-05 11:55:00,118.56,118.6,118.34,118.35,6344.0,118.56,118.6,118.34,118.35,6344.0
2021-11-05 12:00:00,118.32,118.42,118.29,118.34,7562.0,118.32,118.42,118.29,118.34,7562.0
2021-11-05 12:05:00,118.31,118.39,118.24,118.29,15658.0,118.31,118.39,118.24,118.29,15658.0
2021-11-05 12:10:00,118.34,118.37,118.24,118.35,4901.0,118.34,118.37,118.24,118.35,4901.0
2021-11-05 12:15:00,118.34,118.46,118.33,118.39,7918.0,118.34,118.46,118.33,118.39,7918.0
2021-11-05 12:20:00,118.41,118.5,118.32,118.4,8299.0,118.41,118.5,118.32,118.4,8299.0
2021-11-05 12:25:00,118.4,118.59,118.4,118.57,12878.0,118.4,118.59,118.4,118.57,12878.0
2021-11-05 12:30:00,118.59,118.78,118.56,118.78,11778.0,118.59,118.78,118.56,118.78,11778.0
2021-11-05 12:35:00,118.79,118.84,118.68,118.74,8585.0,118.79,118.84,118.68,118.74,8585.0
2021-11-05 12:40:00,118.78,118.79,118.59,118.62,10302.0,118.78,118.79,118.59,118.62,10302.0
2021-11-05 12:45:00,118.62,118.62,118.43,118.44,6112.0,118.62,118.62,118.43,118.44,6112.0
2021-11-05 12:50:00,118.41,118.67,118.41,118.64,16009.0,118.41,118.67,118.41,118.64,16009.0
2021-11-05 12:55:00,118.61,118.69,118.53,118.68,11481.0,118.61,118.69,118.53,118.68,11481.0
2021-11-05 13:00:00,118.68,118.75,118.62,118.7,5443.0,118.68,118.75,118.62,118.7,5443.0
2021-11-05 13:05:00,118.66,118.73,118.65,118.67,5904.0,118.66,118.73,118.65,118.67,5904.0
2021-11-05 13:10:00,118.67,118.75,118.5,118.54,14846.0,118.67,118.75,118.5,118.54,14846.0
2021-11-05 13:15:00,118.52,118.53,118.32,118.36,10371.0,118.52,118.53,118.32,118.36,10371.0
2021-11-05 13:20:00,118.36,118.38,118.23,118.27,19438.0,118.36,118.38,118.23,118.27,19438.0
2021-11-05 13:25:00,118.27,118.3,118.03,118.03,16990.0,118.27,118.3,118.03,118.03,16990.0
2021-11-05 13:30:00,118.03,118.18,117.96,118.15,13048.0,118.03,118.18,117.96,118.15,13048.0
2021-11-05 13:35:00,118.13,118.23,118.05,118.23,4168.0,118.13,118.23,118.05,118.23,4168.0
2021-11-05 13:40:00,118.2,118.2,118.03,118.13,8325.0,118.2,118.2,118.03,118.13,8325.0
2021-11-05 13:45:00,118.15,118.25,118.09,118.21,3930.0,118.15,118.25,118.09,118.21,3930.0
2021-11-05 13:50:00,118.22,118.34,118.21,118.31,9478.0,118.22,118.34,118.21,118.31,9478.0
2021-11-05 13:55:00,118.31,118.5,118.2,118.5,10879.0,118.31,118.5,118.2,118.5,10879.0
2021-11-05 14:00:00,118.46,118.61,118.43,118.6,17425.0,118.46,118.61,118.43,118.6,17425.0
2021-11-05 14:05:00,118.61,118.63,118.54,118.56,10738.0,118.61,118.63,118.54,118.56,10738.0
2021-11-05 14:10:00,118.56,118.61,118.5,118.59,5052.0,118.56,118.61,118.5,118.59,5052.0
2021-11-05 14:15:00,118.6,118.67,118.48,118.52,18121.0,118.6,118.67,118.48,118.52,18121.0
2021-11-05 14:20:00,118.52,118.58,118.36,118.39,18735.0,118.52,118.58,118.36,118.39,18735.0
2021-11-05 14:25:00,118.36,118.54,118.34,118.45,11613.0,118.36,118.54,118.34,118.45,11613.0
2021-11-05 14:30:00,118.42,118.51,118.4,118.45,5049.0,118.42,118.51,118.4,118.45,5049.0
2021-11-05 14:35:00,118.43,118.53,118.35,118.53,7528.0,118.43,118.53,118.35,118.53,7528.0
2021-11-05 14:40:00,118.52,118.52,118.38,118.47,10475.0,118.52,118.52,118.38,118.47,10475.0
2021-11-05 14:45:00,118.48,118.53,118.44,118.51,12543.0,118.48,118.53,118.44,118.51,12543.0
2021-11-05 14:50:00,118.51,118.54,118.48,118.5,8805.0,118.51,118.54,118.48,118.5,8805.0
2021-11-05 14:55:00,118.48,118.58,118.48,118.54,7185.0,118.48,118.58,118.48,118.54,7185.0
2021-11-05 15:00:00,118.55,118.56,118.36,118.38,10060.0,118.55,118.56,118.36,118.38,10060.0
2021-11-05 15:05:00,118.39,118.56,118.37,118.55,9562.0,118.39,118.56,118.37,118.55,9562.0
2021-11-05 15:10:00,118.52,118.62,118.52,118.61,13629.0,118.52,118.62,118.52,118.61,13629.0
2021-11-05 15:15:00,118.6,118.65,118.49,118.63,13473.0,118.6,118.65,118.49,118.63,13473.0
2021-11-05 15:20:00,118.61,118.67,118.51,118.53,12842.0,118.61,118.67,118.51,118.53,12842.0
2021-11-05 15:25:00,118.48,118.51,118.32,118.39,10934.0,118.48,118.51,118.32,118.39,10934.0
2021-11-05 15:30:00,118.4,118.71,118.3,118.71,22649.0,118.4,118.71,118.3,118.71,22649.0
2021-11-05 15:35:00,118.69,118.96,118.68,118.86,19081.0,118.69,118.96,118.68,118.86,19081.0
2021-11-05 15:40:00,118.86,118.86,118.47,118.56,44000.0,118.86,118.86,118.47,118.56,44000.0
2021-11-05 15:45:00,118.56,118.82,118.53,118.82,20053.0,118.56,118.82,118.53,118.82,20053.0
2021-11-05 15:50:00,118.82,119.02,118.75,118.76,61605.0,118.82,119.02,118.75,118.76,61605.0
2021-11-05 15:55:00,118.75,118.78,118.63,118.63,128409.0,118.75,118.78,118.63,118.63,128409.0
2021-11-08 09:30:00,119.4,119.76,118.82,119.67,54119.0,119.4,119.76,118.82,119.67,54119.0
2021-11-08 09:35:00,119.67,119.78,119.02,119.11,11725.0,119.67,119.78,119.02,119.11,11725.0
2021-11-08 09:40:00,118.93,119.11,118.62,118.91,11024.0,118.93,119.11,118.62,118.91,11024.0
2021-11-08 09:45:00,118.91,119.08,118.61,118.85,10631.0,118.91,119.08,118.61,118.85,10631.0
2021-11-08 09:50:00,118.87,118.99,118.78,118.81,8587.0,118.87,118.99,118.78,118.81,8587.0
2021-11-08 09:55:00,118.89,119.17,118.87,119.12,7497.0,118.89,119.17,118.87,119.12,7497.0
2021-11-08 10:00:00,119.16,119.17,118.54,118.66,17219.0,119.16,119.17,118.54,118.66,17219.0
2021-11-08 10:05:00,118.68,118.79,118.58,118.76,9039.0,118.68,118.79,118.58,118.76,9039.0
2021-11-08 10:10:00,118.76,119.02,118.75,119.0,8330.0,118.76,119.02,118.75,119.0,8330.0
2021-11-08 10:15:00,119.05,119.21,118.88,118.94,14024.0,119.05,119.21,118.88,118.94,14024.0
2021-11-08 10:20:00,118.9,119.24,118.9,119.06,11687.0,118.9,119.24,118.9,119.06,11687.0
2021-11-08 10:25:00,119.05,119.12,118.91,118.96,9991.0,119.05,119.12,118.91,118.96,9991.0
2021-11-08 10:30:00,118.97,119.18,118.95,119.07,10673.0,118.97,119.18,118.95,119.07,10673.0
2021-11-08 10:35:00,119.06,119.37,119.05,119.14,16095.0,119.06,119.37,119.05,119.14,16095.0
2021-11-08 10:40:00,119.18,119.22,119.02,119.16,7461.0,119.18,119.22,119.02,119.16,7461.0
2021-11-08 10:45:00,119.17,119.33,119.17,119.28,5376.0,119.17,119.33,119.17,119.28,5376.0
2021-11-08 10:50:00,119.25,119.37,119.19,119.24,6603.0,119.25,119.37,119.19,119.24,6603.0
2021-11-08 10:55:00,119.27,119.3,119.12,119.26,6607.0,119.27,119.3,119.12,119.26,6607.0
2021-11-08 11:00:00,119.26,119.29,119.12,119.12,7363.0,119.26,119.29,119.12,119.12,7363.0
2021-11-08 11:05:00,119.1,119.13,119.0,119.08,5351.0,119.1,119.13,119.0,119.08,5351.0
2021-11-08 11:10:00,119.06,119.14,118.95,119.09,8563.0,119.06,119.14,118.95,119.09,8563.0
2021-11-08 11:15:00,119.13,119.31,119.11,119.3,7340.0,119.13,119.31,119.11,119.3,7340.0
2021-11-08 11:20:00,119.33,119.34,119.24,119.24,4625.0,119.33,119.34,119.24,119.24,4625.0
2021-11-08 11:25:00,119.23,119.26,119.12,119.12,6084.0,119.23,119.26,119.12,119.12,6084.0
2021-11-08 11:30:00,119.13,119.16,118.86,118.87,4521.0,119.13,119.16,118.86,118.87,4521.0
2021-11-08 11:35:00,118.87,118.95,118.83,118.95,7584.0,118.87,118.95,118.83,118.95,7584.0
2021-11-08 11:40:00,118.95,118.97,118.82,118.88,6007.0,118.95,118.97,118.82,118.88,6007.0
2021-11-08 11:45:00,118.87,118.88,118.75,118.75,5917.0,118.87,118.88,118.75,118.75,5917.0
2021-11-08 11:50:00,118.73,118.96,118.73,118.89,9860.0,118.73,118.96,118.73,118.89,9860.0
2021-11-08 11:55:00,118.86,119.04,118.84,118.98,5424.0,118.86,119.04,118.84,118.98,5424.0
2021-11-08 12:00:00,118.98,119.02,118.94,118.96,5493.0,118.98,119.02,118.94,118.96,5493.0
2021-11-08 12:05:00,118.97,119.0,118.92,118.96,6640.0,118.97,119.0,118.92,118.96,6640.0
2021-11-08 12:10:00,118.98,119.05,118.93,119.02,5290.0,118.98,119.05,118.93,119.02,5290.0
2021-11-08 12:15:00,119.03,119.15,118.97,119.08,6408.0,119.03,119.15,118.97,119.08,6408.0
2021-11-08 12:20:00,119.08,119.2,119.08,119.17,6392.0,119.08,119.2,119.08,119.17,6392.0
2021-11-08 12:25:00,119.16,119.23,119.16,119.17,4887.0,119.16,119.23,119.16,119.17,4887.0
2021-11-08 12:30:00,119.18,119.2,119.08,119.2,11898.0,119.18,119.2,119.08,119.2,11898.0
2021-11-08 12:35:00,119.2,119.2,119.13,119.16,3621.0,119.2,119.2,119.13,119.16,3621.0
2021-11-08 12:40:00,119.17,119.23,119.16,119.2,3799.0,119.17,119.23,119.16,119.2,3799.0
2021-11-08 12:45:00,119.21,119.23,119.12,119.15,6608.0,119.21,119.23,119.12,119.15,6608.0
2021-11-08 12:50:00,119.13,119.16,119.03,119.13,6617.0,119.13,119.16,119.03,119.13,6617.0
2021-11-08 12:55:00,119.14,119.14,118.98,119.05,16223.0,119.14,119.14,118.98,119.05,16223.0
2021-11-08 13:00:00,119.04,119.06,118.96,119.0,3928.0,119.04,119.06,118.96,119.0,3928.0
2021-11-08 13:05:00,119.0,119.01,118.92,118.95,6632.0,119.0,119.01,118.92,118.95,6632.0
2021-11-08 13:10:00,118.96,119.13,118.96,119.04,9779.0,118.96,119.13,118.96,119.04,9779.0
2021-11-08 13:15:00,119.03,119.07,118.97,119.0,4561.0,119.03,119.07,118.97,119.0,4561.0
2021-11-08 13:20:00,119.0,119.05,118.92,118.97,5539.0,119.0,119.05,118.92,118.97,5539.0
2021-11-08 13:25:00,118.97,118.98,118.88,118.91,3104.0,118.97,118.98,118.88,118.91,3104.0
2021-11-08 13:30:00,118.93,118.97,118.91,118.95,5970.0,118.93,118.97,118.91,118.95,5970.0
2021-11-08 13:35:00,118.9,118.98,118.87,118.98,8225.0,118.9,118.98,118.87,118.98,8225.0
2021-11-08 13:40:00,119.03,119.03,118.93,119.0,5131.0,119.03,119.03,118.93,119.0,5131.0
2021-11-08 13:45:00,119.0,119.16,119.0,119.12,7563.0,119.0,119.16,119.0,119.12,7563.0
2021-11-08 13:50:00,119.1,119.18,119.07,119.12,14229.0,119.1,119.18,119.07,119.12,14229.0
2021-11-08 13:55:00,119.12,119.26,119.08,119.21,9904.0,119.12,119.26,119.08,119.21,9904.0
2021-11-08 14:00:00,119.27,119.4,119.24,119.39,3401.0,119.27,119.4,119.24,119.39,3401.0
2021-11-08 14:05:00,119.41,119.53,119.39,119.52,4395.0,119.41,119.53,119.39,119.52,4395.0
2021-11-08 14:10:00,119.52,119.59,119.51,119.56,6477.0,119.52,119.59,119.51,119.56,6477.0
2021-11-08 14:15:00,119.58,119.67,119.58,119.66,2804.0,119.58,119.67,119.58,119.66,2804.0
2021-11-08 14:20:00,119.66,119.66,119.55,119.6,4714.0,119.66,119.66,119.55,119.6,4714.0
2021-11-08 14:25:00,119.59,119.61,119.54,119.57,4193.0,119.59,119.61,119.54,119.57,4193.0
2021-11-08 14:30:00,119.6,119.62,119.55,119.55,3403.0,119.6,119.62,119.55,119.55,3403.0
2021-11-08 14:35:00,119.53,119.54,119.46,119.47,5629.0,119.53,119.54,119.46,119.47,5629.0
2021-11-08 14:40:00,119.5,119.57,119.48,119.52,5304.0,119.5,119.57,119.48,119.52,5304.0
2021-11-08 14:45:00,119.51,119.57,119.51,119.56,6570.0,119.51,119.57,119.51,119.56,6570.0
2021-11-08 14:50:00,119.57,119.58,119.42,119.42,3957.0,119.57,119.58,119.42,119.42,3957.0
2021-11-08 14:55:00,119.42,119.49,119.4,119.47,14207.0,119.42,119.49,119.4,119.47,14207.0
2021-11-08 15:00:00,119.47,119.6,119.46,119.6,11653.0,119.47,119.6,119.46,119.6,11653.0
2021-11-08 15:05:00,119.59,119.77,119.57,119.76,17693.0,119.59,119.77,119.57,119.76,17693.0
2021-11-08 15:10:00,119.76,119.8,119.66,119.75,16006.0,119.76,119.8,119.66,119.75,16006.0
2021-11-08 15:15:00,119.75,119.76,119.69,119.71,7619.0,119.75,119.76,119.69,119.71,7619.0
2021-11-08 15:20:00,119.71,119.76,119.71,119.72,5766.0,119.71,119.76,119.71,119.72,5766.0
2021-11-08 15:25:00,119.73,119.8,119.61,119.61,12277.0,119.73,119.8,119.61,119.61,12277.0
2021-11-08 15:30:00,119.62,119.63,119.52,119.57,21180.0,119.62,119.63,119.52,119.57,21180.0
2021-11-08 15:35:00,119.55,119.73,119.54,119.71,14760.0,119.55,119.73,119.54,119.71,14760.0
2021-11-08 15:40:00,119.71,119.75,119.59,119.61,25793.0,119.71,119.75,119.59,119.61,25793.0
2021-11-08 15:45:00,119.6,119.62,119.53,119.53,23484.0,119.6,119.62,119.53,119.53,23484.0
2021-11-08 15:50:00,119.53,119.66,119.53,119.66,28318.0,119.53,119.66,119.53,119.66,28318.0
2021-11-08 15:55:00,119.66,119.66,119.48,119.53,83483.0,119.66,119.66,119.48,119.53,83483.0
2021-11-09 09:30:00,119.23,119.47,118.92,119.26,30252.0,119.23,119.47,118.92,119.26,30252.0
2021-11-09 09:35:00,119.31,119.36,119.15,119.36,6018.0,119.31,119.36,119.15,119.36,6018.0
2021-11-09 09:40:00,119.41,119.77,119.38,119.59,9613.0,119.41,119.77,119.38,119.59,9613.0
2021-11-09 09:45:00,119.66,120.37,119.66,120.15,26961.0,119.66,120.37,119.66,120.15,26961.0
2021-11-09 09:50:00,120.12,120.37,119.77,119.98,14176.0,120.12,120.37,119.77,119.98,14176.0
2021-11-09 09:55:00,120.02,120.29,119.84,119.88,13453.0,120.02,120.29,119.84,119.88,13453.0
2021-11-09 10:00:00,119.81,119.93,119.47,119.65,14502.0,119.81,119.93,119.47,119.65,14502.0
2021-11-09 10:05:00,119.68,119.9,119.52,119.52,10042.0,119.68,119.9,119.52,119.52,10042.0
2021-11-09 10:10:00,119.64,119.96,119.58,119.96,6921.0,119.64,119.96,119.58,119.96,6921.0
2021-11-09 10:15:00,119.93,120.14,119.8,120.05,10282.0,119.93,120.14,119.8,120.05,10282.0
2021-11-09 10:20:00,120.02,120.36,119.98,120.28,16644.0,120.02,120.36,119.98,120.28,16644.0
2021-11-09 10:25:00,120.26,120.49,120.18,120.22,13293.0,120.26,120.49,120.18,120.22,13293.0
2021-11-09 10:30:00,120.27,120.38,120.18,120.33,11234.0,120.27,120.38,120.18,120.33,11234.0
2021-11-09 10:35:00,120.33,120.34,120.06,120.13,8599.0,120.33,120.34,120.06,120.13,8599.0
2021-11-09 10:40:00,120.14,120.16,120.06,120.11,5706.0,120.14,120.16,120.06,120.11,5706.0
2021-11-09 10:45:00,120.09,120.09,119.71,119.73,7869.0,120.09,120.09,119.71,119.73,7869.0
2021-11-09 10:50:00,119.73,119.87,119.69,119.83,5412.0,119.73,119.87,119.69,119.83,5412.0
2021-11-09 10:55:00,119.82,119.87,119.65,119.77,6410.0,119.82,119.87,119.65,119.77,6410.0
2021-11-09 11:00:00,119.79,119.83,119.59,119.62,8964.0,119.79,119.83,119.59,119.62,8964.0
2021-11-09 11:05:00,119.62,119.62,119.38,119.38,10270.0,119.62,119.62,119.38,119.38,10270.0
2021-11-09 11:10:00,119.42,119.45,119.22,119.26,9807.0,119.42,119.45,119.22,119.26,9807.0
2021-11-09 11:15:00,119.25,119.4,119.11,119.37,11526.0,119.25,119.4,119.11,119.37,11526.0
2021-11-09 11:20:00,119.39,119.39,119.18,119.27,4876.0,119.39,119.39,119.18,119.27,4876.0
2021-11-09 11:25:00,119.22,119.34,119.19,119.3,5607.0,119.22,119.34,119.19,119.3,5607.0
2021-11-09 11:30:00,119.31,119.47,119.31,119.42,12281.0,119.31,119.47,119.31,119.42,12281.0
2021-11-09 11:35:00,119.42,119.52,119.41,119.44,4385.0,119.42,119.52,119.41,119.44,4385.0
2021-11-09 11:40:00,119.49,119.79,119.42,119.79,5465.0,119.49,119.79,119.42,119.79,5465.0
2021-11-09 11:45:00,119.73,119.79,119.64,119.76,6753.0,119.73,119.79,119.64,119.76,6753.0
2021-11-09 11:50:00,119.77,119.81,119.63,119.71,6979.0,119.77,119.81,119.63,119.71,6979.0
2021-11-09 11:55:00,119.67,119.8,119.53,119.8,10717.0,119.67,119.8,119.53,119.8,10717.0
2021-11-09 12:00:00,119.8,120.12,119.79,120.11,11266.0,119.8,120.12,119.79,120.11,11266.0
2021-11-09 12:05:00,120.09,120.11,120.04,120.04,4024.0,120.09,120.11,120.04,120.04,4024.0
2021-11-09 12:10:00,120.06,120.2,120.06,120.17,4970.0,120.06,120.2,120.06,120.17,4970.0
2021-11-09 12:15:00,120.12,120.22,120.07,120.22,5408.0,120.12,120.22,120.07,120.22,5408.0
2021-11-09 12:20:00,120.23,120.28,120.22,120.23,3646.0,120.23,120.28,120.22,120.23,3646.0
2021-11-09 12:25:00,120.26,120.27,120.13,120.18,6617.0,120.26,120.27,120.13,120.18,6617.0
2021-11-09 12:30:00,120.17,120.21,120.07,120.15,3455.0,120.17,120.21,120.07,120.15,3455.0
2021-11-09 12:35:00,120.15,120.26,120.15,120.2,8194.0,120.15,120.26,120.15,120.2,8194.0
2021-11-09 12:40:00,120.2,120.29,120.18,120.29,6791.0,120.2,120.29,120.18,120.29,6791.0
2021-11-09 12:45:00,120.26,120.28,120.14,120.17,6278.0,120.26,120.28,120.14,120.17,6278.0
2021-11-09 12:50:00,120.17,120.29,120.17,120.18,6318.0,120.17,120.29,120.17,120.18,6318.0
2021-11-09 12:55:00,120.17,120.18,120.09,120.1,6822.0,120.17,120.18,120.09,120.1,6822.0
2021-11-09 13:00:00,120.11,120.27,120.1,120.25,5680.0,120.11,120.27,120.1,120.25,5680.0
2021-11-09 13:05:00,120.26,120.29,120.17,120.18,14572.0,120.26,120.29,120.17,120.18,14572.0
2021-11-09 13:10:00,120.17,120.2,120.15,120.19,8780.0,120.17,120.2,120.15,120.19,8780.0
2021-11-09 13:15:00,120.19,120.2,120.15,120.16,9439.0,120.19,120.2,120.15,120.16,9439.0
2021-11-09 13:20:00,120.14,120.19,120.08,120.18,5534.0,120.14,120.19,120.08,120.18,5534.0
2021-11-09 13:25:00,120.17,120.21,120.13,120.21,14142.0,120.17,120.21,120.13,120.21,14142.0
2021-11-09 13:30:00,120.21,120.35,120.2,120.34,6225.0,120.21,120.35,120.2,120.34,6225.0
2021-11-09 13:35:00,120.34,120.39,120.26,120.31,5246.0,120.34,120.39,120.26,120.31,5246.0
2021-11-09 13:40:00,120.32,120.4,120.32,120.39,5623.0,120.32,120.4,120.32,120.39,5623.0
2021-11-09 13:45:00,120.39,120.41,120.27,120.3,3883.0,120.39,120.41,120.27,120.3,3883.0
2021-11-09 13:50:00,120.27,120.35,120.21,120.23,4374.0,120.27,120.35,120.21,120.23,4374.0
2021-11-09 13:55:00,120.2,120.33,120.19,120.32,3044.0,120.2,120.33,120.19,120.32,3044.0
2021-11-09 14:00:00,120.27,120.37,120.25,120.33,4054.0,120.27,120.37,120.25,120.33,4054.0
2021-11-09 14:05:00,120.3,120.3,120.1,120.11,4647.0,120.3,120.3,120.1,120.11,4647.0
2021-11-09 14:10:00,120.12,120.14,120.02,120.13,6936.0,120.12,120.14,120.02,120.13,6936.0
2021-11-09 14:15:00,120.13,120.23,120.07,120.22,8310.0,120.13,120.23,120.07,120.22,8310.0
2021-11-09 14:20:00,120.21,120.29,120.18,120.21,5243.0,120.21,120.29,120.18,120.21,5243.0
2021-11-09 14:25:00,120.18,120.26,120.14,120.19,6643.0,120.18,120.26,120.14,120.19,6643.0
2021-11-09 14:30:00,120.19,120.19,120.09,120.15,4851.0,120.19,120.19,120.09,120.15,4851.0
2021-11-09 14:35:00,120.14,120.23,120.13,120.19,11185.0,120.14,120.23,120.13,120.19,11185.0
2021-11-09 14:40:00,120.19,120.21,120.08,120.11,7713.0,120.19,120.21,120.08,120.11,7713.0
2021-11-09 14:45:00,120.1,120.1,120.04,120.05,3897.0,120.1,120.1,120.04,120.05,3897.0
2021-11-09 14:50:00,120.04,120.12,120.04,120.11,12916.0,120.04,120.12,120.04,120.11,12916.0
2021-11-09 14:55:00,120.1,120.24,120.1,120.24,12875.0,120.1,120.24,120.1,120.24,12875.0
2021-11-09 15:00:00,120.22,120.22,120.08,120.08,8347.0,120.22,120.22,120.08,120.08,8347.0
2021-11-09 15:05:00,120.08,120.12,119.91,119.91,9698.0,120.08,120.12,119.91,119.91,9698.0
2021-11-09 15:10:00,119.93,119.94,119.79,119.82,9931.0,119.93,119.94,119.79,119.82,9931.0
2021-11-09 15:15:00,119.84,119.93,119.76,119.76,10735.0,119.84,119.93,119.76,119.76,10735.0
2021-11-09 15:20:00,119.76,119.86,119.76,119.81,10485.0,119.76,119.86,119.76,119.81,10485.0
2021-11-09 15:25:00,119.81,119.91,119.75,119.9,18205.0,119.81,119.91,119.75,119.9,18205.0
2021-11-09 15:30:00,119.88,119.93,119.86,119.89,30660.0,119.88,119.93,119.86,119.89,30660.0
2021-11-09 15:35:00,119.87,119.89,119.73,119.78,76433.0,119.87,119.89,119.73,119.78,76433.0
2021-11-09 15:40:00,119.8,119.9,119.78,119.85,18341.0,119.8,119.9,119.78,119.85,18341.0
2021-11-09 15:45:00,119.85,119.88,119.72,119.83,27839.0,119.85,119.88,119.72,119.83,27839.0
2021-11-09 15:50:00,119.84,119.94,119.73,119.81,40504.0,119.84,119.94,119.73,119.81,40504.0
2021-11-09 15:55:00,119.82,120.07,119.8,120.04,107219.0,119.82,120.07,119.8,120.04,107219.0
2021-11-10 09:30:00,119.79,120.1,119.4,119.91,66580.0,119.79,120.1,119.4,119.91,66580.0
2021-11-10 09:35:00,120.18,120.23,119.98,119.98,7585.0,120.18,120.23,119.98,119.98,7585.0
2021-11-10 09:40:00,119.78,119.93,119.47,119.48,9718.0,119.78,119.93,119.47,119.48,9718.0
2021-11-10 09:45:00,119.45,119.83,119.33,119.83,8164.0,119.45,119.83,119.33,119.83,8164.0
2021-11-10 09:50:00,119.74,119.75,119.51,119.67,14638.0,119.74,119.75,119.51,119.67,14638.0
2021-11-10 09:55:00,119.69,119.73,119.43,119.73,7446.0,119.69,119.73,119.43,119.73,7446.0
2021-11-10 10:00:00,119.82,120.01,119.66,120.01,5614.0,119.82,120.01,119.66,120.01,5614.0
2021-11-10 10:05:00,120.13,120.37,119.94,120.37,6054.0,120.13,120.37,119.94,120.37,6054.0
2021-11-10 10:10:00,120.37,120.51,120.31,120.46,7059.0,120.37,120.51,120.31,120.46,7059.0
2021-11-10 10:15:00,120.5,120.5,120.29,120.44,6335.0,120.5,120.5,120.29,120.44,6335.0
2021-11-10 10:20:00,120.49,120.5,120.29,120.36,7829.0,120.49,120.5,120.29,120.36,7829.0
2021-11-10 10:25:00,120.38,120.38,120.12,120.16,8933.0,120.38,120.38,120.12,120.16,8933.0
2021-11-10 10:30:00,120.12,120.13,120.0,120.01,5572.0,120.12,120.13,120.0,120.01,5572.0
2021-11-10 10:35:00,120.0,120.05,119.87,119.9,7255.0,120.0,120.05,119.87,119.9,7255.0
2021-11-10 10:40:00,119.95,120.01,119.9,119.96,7492.0,119.95,120.01,119.9,119.96,7492.0
2021-11-10 10:45:00,119.93,119.96,119.8,119.81,15386.0,119.93,119.96,119.8,119.81,15386.0
2021-11-10 10:50:00,119.75,120.01,119.75,120.01,9013.0,119.75,120.01,119.75,120.01,9013.0
2021-11-10 10:55:00,120.06,120.15,120.02,120.14,4147.0,120.06,120.15,120.02,120.14,4147.0
2021-11-10 11:00:00,120.13,120.54,120.13,120.51,8947.0,120.13,120.54,120.13,120.51,8947.0
2021-11-10 11:05:00,120.49,120.61,120.4,120.6,9996.0,120.49,120.61,120.4,120.6,9996.0
2021-11-10 11:10:00,120.57,120.79,120.53,120.55,19360.0,120.57,120.79,120.53,120.55,19360.0
2021-11-10 11:15:00,120.57,120.67,120.54,120.57,6578.0,120.57,120.67,120.54,120.57,6578.0
2021-11-10 11:20:00,120.64,120.65,120.52,120.6,8282.0,120.64,120.65,120.52,120.6,8282.0
2021-11-10 11:25:00,120.6,120.69,120.53,120.53,7774.0,120.6,120.69,120.53,120.53,7774.0
2021-11-10 11:30:00,120.55,120.6,120.3,120.36,11944.0,120.55,120.6,120.3,120.36,11944.0
2021-11-10 11:35:00,120.37,120.37,120.24,120.31,5521.0,120.37,120.37,120.24,120.31,5521.0
2021-11-10 11:40:00,120.34,120.37,120.19,120.22,7545.0,120.34,120.37,120.19,120.22,7545.0
2021-11-10 11:45:00,120.23,120.29,120.09,120.09,2754.0,120.23,120.29,120.09,120.09,2754.0
2021-11-10 11:50:00,120.13,120.28,120.08,120.22,9575.0,120.13,120.28,120.08,120.22,9575.0
2021-11-10 11:55:00,120.23,120.29,120.15,120.15,3406.0,120.23,120.29,120.15,120.15,3406.0
2021-11-10 12:00:00,120.16,120.18,119.99,120.07,7484.0,120.16,120.18,119.99,120.07,7484.0
2021-11-10 12:05:00,120.04,120.1,119.9,120.1,12185.0,120.04,120.1,119.9,120.1,12185.0
2021-11-10 12:10:00,120.12,120.39,120.11,120.38,19004.0,120.12,120.39,120.11,120.38,19004.0
2021-11-10 12:15:00,120.38,120.38,120.25,120.31,6530.0,120.38,120.38,120.25,120.31,6530.0
2021-11-10 12:20:00,120.31,120.37,120.27,120.29,18886.0,120.31,120.37,120.27,120.29,18886.0
2021-11-10 12:25:00,120.3,120.31,120.09,120.09,4272.0,120.3,120.31,120.09,120.09,4272.0
2021-11-10 12:30:00,120.11,120.24,120.09,120.09,3888.0,120.11,120.24,120.09,120.09,3888.0
2021-11-10 12:35:00,120.07,120.09,120.01,120.03,1709.0,120.07,120.09,120.01,120.03,1709.0
2021-11-10 12:40:00,120.04,120.04,119.85,119.87,6420.0,120.04,120.04,119.85,119.87,6420.0
2021-11-10 12:45:00,119.87,119.87,119.52,119.56,10710.0,119.87,119.87,119.52,119.56,10710.0
2021-11-10 12:50:00,119.58,119.66,119.58,119.6,3945.0,119.58,119.66,119.58,119.6,3945.0
2021-11-10 12:55:00,119.62,119.63,119.54,119.6,7063.0,119.62,119.63,119.54,119.6,7063.0
2021-11-10 13:00:00,119.62,119.62,119.46,119.47,7013.0,119.62,119.62,119.46,119.47,7013.0
2021-11-10 13:05:00,119.44,119.44,119.29,119.38,6487.0,119.44,119.44,119.29,119.38,6487.0
2021-11-10 13:10:00,119.42,119.5,119.31,119.31,5347.0,119.42,119.5,119.31,119.31,5347.0
2021-11-10 13:15:00,119.34,119.43,119.32,119.42,3482.0,119.34,119.43,119.32,119.42,3482.0
2021-11-10 13:20:00,119.43,119.47,119.39,119.42,7434.0,119.43,119.47,119.39,119.42,7434.0
2021-11-10 13:25:00,119.45,119.54,119.42,119.53,5142.0,119.45,119.54,119.42,119.53,5142.0
2021-11-10 13:30:00,119.54,119.68,119.53,119.59,5498.0,119.54,119.68,119.53,119.59,5498.0
2021-11-10 13:35:00,119.59,119.61,119.46,119.46,3087.0,119.59,119.61,119.46,119.46,3087.0
2021-11-10 13:40:00,119.46,119.46,119.25,119.27,8770.0,119.46,119.46,119.25,119.27,8770.0
2021-11-10 13:45:00,119.31,119.35,119.18,119.33,10067.0,119.31,119.35,119.18,119.33,10067.0
2021-11-10 13:50:00,119.34,119.35,119.03,119.07,10280.0,119.34,119.35,119.03,119.07,10280.0
2021-11-10 13:55:00,119.05,119.09,118.99,119.02,8264.0,119.05,119.09,118.99,119.02,8264.0
2021-11-10 14:00:00,119.02,119.03,118.83,118.92,8106.0,119.02,119.03,118.83,118.92,8106.0
2021-11-10 14:05:00,118.89,118.9,118.74,118.76,7844.0,118.89,118.9,118.74,118.76,7844.0
2021-11-10 14:10:00,118.8,118.89,118.79,118.86,8082.0,118.8,118.89,118.79,118.86,8082.0
2021-11-10 14:15:00,118.86,119.1,118.85,119.03,10482.0,118.86,119.1,118.85,119.03,10482.0
2021-11-10 14:20:00,119.0,119.06,118.86,118.86,7052.0,119.0,119.06,118.86,118.86,7052.0
2021-11-10 14:25:00,118.87,118.95,118.85,118.86,8492.0,118.87,118.95,118.85,118.86,8492.0
2021-11-10 14:30:00,118.89,118.89,118.78,118.79,6333.0,118.89,118.89,118.78,118.79,6333.0
2021-11-10 14:35:00,118.78,118.94,118.77,118.8,8357.0,118.78,118.94,118.77,118.8,8357.0
2021-11-10 14:40:00,118.8,118.88,118.66,118.7,6979.0,118.8,118.88,118.66,118.7,6979.0
2021-11-10 14:45:00,118.69,118.89,118.69,118.79,8780.0,118.69,118.89,118.69,118.79,8780.0
2021-11-10 14:50:00,118.81,119.01,118.71,118.89,18212.0,118.81,119.01,118.71,118.89,18212.0
2021-11-10 14:55:00,118.9,118.92,118.75,118.84,9922.0,118.9,118.92,118.75,118.84,9922.0
2021-11-10 15:00:00,118.82,118.92,118.73,118.73,3909.0,118.82,118.92,118.73,118.73,3909.0
2021-11-10 15:05:00,118.78,118.78,118.66,118.71,8849.0,118.78,118.78,118.66,118.71,8849.0
2021-11-10 15:10:00,118.72,118.86,118.71,118.84,10184.0,118.72,118.86,118.71,118.84,10184.0
2021-11-10 15:15:00,118.84,118.86,118.71,118.71,10415.0,118.84,118.86,118.71,118.71,10415.0
2021-11-10 15:20:00,118.72,118.86,118.64,118.64,8599.0,118.72,118.86,118.64,118.64,8599.0
2021-11-10 15:25:00,118.63,118.63,118.54,118.56,14949.0,118.63,118.63,118.54,118.56,14949.0
2021-11-10 15:30:00,118.58,118.61,118.46,118.47,12176.0,118.58,118.61,118.46,118.47,12176.0
2021-11-10 15:35:00,118.47,118.54,118.38,118.48,15888.0,118.47,118.54,118.38,118.48,15888.0
2021-11-10 15:40:00,118.48,118.64,118.48,118.55,17349.0,118.48,118.64,118.48,118.55,17349.0
2021-11-10 15:45:00,118.57,118.71,118.51,118.67,15276.0,118.57,118.71,118.51,118.67,15276.0
2021-11-10 15:50:00,118.68,118.9,118.67,118.81,26584.0,118.68,118.9,118.67,118.81,26584.0
2021-11-10 15:55:00,118.79,118.87,118.72,118.8,80219.0,118.79,118.87,118.72,118.8,80219.0
2021-11-11 09:30:00,119.0,119.16,118.06,118.51,61231.0,119.0,119.16,118.06,118.51,61231.0
2021-11-11 09:35:00,118.34,118.34,117.73,117.83,18542.0,118.34,118.34,117.73,117.83,18542.0
2021-11-11 09:40:00,117.93,118.73,117.79,118.41,5248.0,117.93,118.73,117.79,118.41,5248.0
2021-11-11 09:45:00,118.43,118.7,118.26,118.29,8901.0,118.43,118.7,118.26,118.29,8901.0
2021-11-11 09:50:00,118.2,118.2,117.67,117.9,12733.0,118.2,118.2,117.67,117.9,12733.0
2021-11-11 09:55:00,117.9,118.07,117.56,118.01,18028.0,117.9,118.07,117.56,118.01,18028.0
2021-11-11 10:00:00,117.99,118.0,117.43,117.46,11648.0,117.99,118.0,117.43,117.46,11648.0
2021-11-11 10:05:00,117.42,117.52,117.07,117.34,18246.0,117.42,117.52,117.07,117.34,18246.0
2021-11-11 10:10:00,117.27,117.4,116.89,117.0,17837.0,117.27,117.4,116.89,117.0,17837.0
2021-11-11 10:15:00,116.96,117.53,116.96,117.52,8228.0,116.96,117.53,116.96,117.52,8228.0
2021-11-11 10:20:00,117.43,117.49,117.33,117.34,12670.0,117.43,117.49,117.33,117.34,12670.0
2021-11-11 10:25:00,117.34,117.36,117.06,117.1,12598.0,117.34,117.36,117.06,117.1,12598.0
2021-11-11 10:30:00,117.13,117.13,116.5,116.59,68578.0,117.13,117.13,116.5,116.59,68578.0
2021-11-11 10:35:00,116.6,116.75,116.4,116.63,27949.0,116.6,116.75,116.4,116.63,27949.0
2021-11-11 10:40:00,116.66,116.93,116.66,116.79,18532.0,116.66,116.93,116.66,116.79,18532.0
2021-11-11 10:45:00,116.81,116.81,116.53,116.57,14982.0,116.81,116.81,116.53,116.57,14982.0
2021-11-11 10:50:00,116.61,116.73,116.54,116.58,7445.0,116.61,116.73,116.54,116.58,7445.0
2021-11-11 10:55:00,116.62,116.76,116.52,116.64,5813.0,116.62,116.76,116.52,116.64,5813.0
2021-11-11 11:00:00,116.62,116.63,116.44,116.5,15674.0,116.62,116.63,116.44,116.5,15674.0
2021-11-11 11:05:00,116.48,116.51,116.33,116.33,8028.0,116.48,116.51,116.33,116.33,8028.0
2021-11-11 11:10:00,116.39,116.41,116.27,116.34,13849.0,116.39,116.41,116.27,116.34,13849.0
2021-11-11 11:15:00,116.35,116.4,116.2,116.35,10725.0,116.35,116.4,116.2,116.35,10725.0
2021-11-11 11:20:00,116.39,116.4,116.19,116.23,7546.0,116.39,116.4,116.19,116.23,7546.0
2021-11-11 11:25:00,116.2,116.2,116.04,116.09,8193.0,116.2,116.2,116.04,116.09,8193.0
2021-11-11 11:30:00,116.15,116.21,116.02,116.04,10088.0,116.15,116.21,116.02,116.04,10088.0
2021-11-11 11:35:00,116.07,116.13,115.92,116.08,14263.0,116.07,116.13,115.92,116.08,14263.0
2021-11-11 11:40:00,116.07,116.07,115.87,115.89,13736.0,116.07,116.07,115.87,115.89,13736.0
2021-11-11 11:45:00,115.88,116.05,115.87,116.01,14516.0,115.88,116.05,115.87,116.01,14516.0
2021-11-11 11:50:00,116.02,116.05,115.72,115.78,7990.0,116.02,116.05,115.72,115.78,7990.0
2021-11-11 11:55:00,115.79,115.86,115.76,115.81,8348.0,115.79,115.86,115.76,115.81,8348.0
2021-11-11 12:00:00,115.77,115.78,115.5,115.52,8129.0,115.77,115.78,115.5,115.52,8129.0
2021-11-11 12:05:00,115.52,115.52,115.39,115.39,8314.0,115.52,115.52,115.39,115.39,8314.0
2021-11-11 12:10:00,115.35,115.38,115.1,115.11,9560.0,115.35,115.38,115.1,115.11,9560.0
2021-11-11 12:15:00,115.11,115.18,114.83,114.83,28342.0,115.11,115.18,114.83,114.83,28342.0
2021-11-11 12:20:00,114.83,114.88,114.68,114.71,20987.0,114.83,114.88,114.68,114.71,20987.0
2021-11-11 12:25:00,114.72,114.74,114.54,114.63,40673.0,114.72,114.74,114.54,114.63,40673.0
2021-11-11 12:30:00,114.6,114.61,114.41,114.48,19224.0,114.6,114.61,114.41,114.48,19224.0
2021-11-11 12:35:00,114.48,114.54,114.43,114.47,15181.0,114.48,114.54,114.43,114.47,15181.0
2021-11-11 12:40:00,114.48,114.58,114.36,114.38,24939.0,114.48,114.58,114.36,114.38,24939.0
2021-11-11 12:45:00,114.38,114.55,114.37,114.49,14071.0,114.38,114.55,114.37,114.49,14071.0
2021-11-11 12:50:00,114.49,114.52,114.4,114.46,5557.0,114.49,114.52,114.4,114.46,5557.0
2021-11-11 12:55:00,114.47,114.64,114.39,114.43,11236.0,114.47,114.64,114.39,114.43,11236.0
2021-11-11 13:00:00,114.39,114.39,114.22,114.26,19994.0,114.39,114.39,114.22,114.26,19994.0
2021-11-11 13:05:00,114.26,114.39,114.25,114.36,17119.0,114.26,114.39,114.25,114.36,17119.0
2021-11-11 13:10:00,114.33,114.55,114.33,114.53,36809.0,114.33,114.55,114.33,114.53,36809.0
2021-11-11 13:15:00,114.51,114.62,114.45,114.55,30265.0,114.51,114.62,114.45,114.55,30265.0
2021-11-11 13:20:00,114.55,114.67,114.49,114.67,21168.0,114.55,114.67,114.49,114.67,21168.0
2021-11-11 13:25:00,114.67,114.85,114.62,114.66,19428.0,114.67,114.85,114.62,114.66,19428.0
2021-11-11 13:30:00,114.62,114.72,114.57,114.62,13185.0,114.62,114.72,114.57,114.62,13185.0
2021-11-11 13:35:00,114.61,114.67,114.55,114.67,20100.0,114.61,114.67,114.55,114.67,20100.0
2021-11-11 13:40:00,114.69,114.77,114.64,114.64,16697.0,114.69,114.77,114.64,114.64,16697.0
2021-11-11 13:45:00,114.64,114.64,114.44,114.49,8689.0,114.64,114.64,114.44,114.49,8689.0
2021-11-11 13:50:00,114.49,114.51,114.4,114.46,15621.0,114.49,114.51,114.4,114.46,15621.0
2021-11-11 13:55:00,114.44,114.46,114.35,114.42,13201.0,114.44,114.46,114.35,114.42,13201.0
2021-11-11 14:00:00,114.41,114.68,114.39,114.68,26758.0,114.41,114.68,114.39,114.68,26758.0
2021-11-11 14:05:00,114.68,114.69,114.49,114.65,31515.0,114.68,114.69,114.49,114.65,31515.0
2021-11-11 14:10:00,114.65,114.69,114.49,114.51,11554.0,114.65,114.69,114.49,114.51,11554.0
2021-11-11 14:15:00,114.5,114.51,114.38,114.39,18245.0,114.5,114.51,114.38,114.39,18245.0
2021-11-11 14:20:00,114.36,114.39,114.15,114.16,11760.0,114.36,114.39,114.15,114.16,11760.0
2021-11-11 14:25:00,114.16,114.19,114.07,114.17,16981.0,114.16,114.19,114.07,114.17,16981.0
2021-11-11 14:30:00,114.16,114.32,114.04,114.05,28172.0,114.16,114.32,114.04,114.05,28172.0
2021-11-11 14:35:00,114.08,114.43,114.05,114.43,58700.0,114.08,114.43,114.05,114.43,58700.0
2021-11-11 14:40:00,114.41,114.5,114.31,114.43,33187.0,114.41,114.5,114.31,114.43,33187.0
2021-11-11 14:45:00,114.42,114.44,114.37,114.42,9139.0,114.42,114.44,114.37,114.42,9139.0
2021-11-11 14:50:00,114.43,114.62,114.37,114.61,20681.0,114.43,114.62,114.37,114.61,20681.0
2021-11-11 14:55:00,114.66,114.68,114.56,114.57,7723.0,114.66,114.68,114.56,114.57,7723.0
2021-11-11 15:00:00,114.55,114.55,114.44,114.48,13813.0,114.55,114.55,114.44,114.48,13813.0
2021-11-11 15:05:00,114.48,114.52,114.38,114.41,11745.0,114.48,114.52,114.38,114.41,11745.0
2021-11-11 15:10:00,114.4,114.4,114.29,114.34,13710.0,114.4,114.4,114.29,114.34,13710.0
2021-11-11 15:15:00,114.33,114.57,114.33,114.56,12706.0,114.33,114.57,114.33,114.56,12706.0
2021-11-11 15:20:00,114.55,114.58,114.48,114.57,16219.0,114.55,114.58,114.48,114.57,16219.0
2021-11-11 15:25:00,114.57,114.69,114.56,114.68,11234.0,114.57,114.69,114.56,114.68,11234.0
2021-11-11 15:30:00,114.67,114.67,114.43,114.45,27766.0,114.67,114.67,114.43,114.45,27766.0
2021-11-11 15:35:00,114.45,114.51,114.34,114.45,54628.0,114.45,114.51,114.34,114.45,54628.0
2021-11-11 15:40:00,114.44,114.44,114.24,114.26,24170.0,114.44,114.44,114.24,114.26,24170.0
2021-11-11 15:45:00,114.3,114.5,114.27,114.38,39555.0,114.3,114.5,114.27,114.38,39555.0
2021-11-11 15:50:00,114.39,114.67,114.39,114.47,62857.0,114.39,114.67,114.39,114.47,62857.0
2021-11-11 15:55:00,114.47,114.48,114.28,114.33,119063.0,114.47,114.48,114.28,114.33,119063.0
2021-11-12 09:30:00,114.89,115.8,114.84,115.29,54000.0,114.89,115.8,114.84,115.29,54000.0
2021-11-12 09:35:00,115.14,115.44,114.94,115.18,20408.0,115.14,115.44,114.94,115.18,20408.0
2021-11-12 09:40:00,115.13,115.45,115.0,115.05,6583.0,115.13,115.45,115.0,115.05,6583.0
2021-11-12 09:45:00,115.04,115.07,114.6,114.78,10658.0,115.04,115.07,114.6,114.78,10658.0
2021-11-12 09:50:00,114.78,114.95,114.66,114.76,10185.0,114.78,114.95,114.66,114.76,10185.0
2021-11-12 09:55:00,114.81,115.04,114.76,114.83,12352.0,114.81,115.04,114.76,114.83,12352.0
2021-11-12 10:00:00,114.84,115.16,114.8,115.16,4402.0,114.84,115.16,114.8,115.16,4402.0
2021-11-12 10:05:00,115.21,115.55,115.21,115.47,12036.0,115.21,115.55,115.21,115.47,12036.0
2021-11-12 10:10:00,115.51,115.57,115.26,115.26,4150.0,115.51,115.57,115.26,115.26,4150.0
2021-11-12 10:15:00,115.28,115.93,115.27,115.93,17823.0,115.28,115.93,115.27,115.93,17823.0
2021-11-12 10:20:00,115.96,116.16,115.96,116.13,21746.0,115.96,116.16,115.96,116.13,21746.0
2021-11-12 10:25:00,116.11,116.11,115.66,115.77,37560.0,116.11,116.11,115.66,115.77,37560.0
2021-11-12 10:30:00,115.76,116.02,115.69,115.84,13036.0,115.76,116.02,115.69,115.84,13036.0
2021-11-12 10:35:00,115.84,115.93,115.8,115.81,6905.0,115.84,115.93,115.8,115.81,6905.0
2021-11-12 10:40:00,115.81,116.05,115.8,115.85,5376.0,115.81,116.05,115.8,115.85,5376.0
2021-11-12 10:45:00,115.88,115.93,115.76,115.89,6004.0,115.88,115.93,115.76,115.89,6004.0
2021-11-12 10:50:00,115.91,116.04,115.9,116.0,5680.0,115.91,116.04,115.9,116.0,5680.0
2021-11-12 10:55:00,116.0,116.15,115.92,116.15,10287.0,116.0,116.15,115.92,116.15,10287.0
2021-11-12 11:00:00,116.15,116.22,116.04,116.15,12498.0,116.15,116.22,116.04,116.15,12498.0
2021-11-12 11:05:00,116.12,116.19,115.99,116.09,8945.0,116.12,116.19,115.99,116.09,8945.0
2021-11-12 11:10:00,116.07,116.18,115.99,116.13,7145.0,116.07,116.18,115.99,116.13,7145.0
2021-11-12 11:15:00,116.13,116.21,116.02,116.16,8186.0,116.13,116.21,116.02,116.16,8186.0
2021-11-12 11:20:00,116.11,116.14,115.86,115.95,4627.0,116.11,116.14,115.86,115.95,4627.0
2021-11-12 11:25:00,115.95,115.95,115.6,115.6,8186.0,115.95,115.95,115.6,115.6,8186.0
2021-11-12 11:30:00,115.64,115.64,115.49,115.5,6043.0,115.64,115.64,115.49,115.5,6043.0
2021-11-12 11:35:00,115.5,115.5,115.29,115.29,5414.0,115.5,115.5,115.29,115.29,5414.0
2021-11-12 11:40:00,115.34,115.34,115.2,115.2,3608.0,115.34,115.34,115.2,115.2,3608.0
2021-11-12 11:45:00,115.23,115.37,115.21,115.34,5019.0,115.23,115.37,115.21,115.34,5019.0
2021-11-12 11:50:00,115.34,115.42,115.3,115.39,4191.0,115.34,115.42,115.3,115.39,4191.0
2021-11-12 11:55:00,115.42,115.5,115.38,115.43,4861.0,115.42,115.5,115.38,115.43,4861.0
2021-11-12 12:00:00,115.47,115.53,115.47,115.49,4594.0,115.47,115.53,115.47,115.49,4594.0
2021-11-12 12:05:00,115.53,115.54,115.44,115.45,4390.0,115.53,115.54,115.44,115.45,4390.0
2021-11-12 12:10:00,115.45,115.67,115.43,115.65,4193.0,115.45,115.67,115.43,115.65,4193.0
2021-11-12 12:15:00,115.69,115.76,115.57,115.65,5714.0,115.69,115.76,115.57,115.65,5714.0
2021-11-12 12:20:00,115.67,115.78,115.64,115.69,6018.0,115.67,115.78,115.64,115.69,6018.0
2021-11-12 12:25:00,115.68,115.69,115.55,115.6,3152.0,115.68,115.69,115.55,115.6,3152.0
2021-11-12 12:30:00,115.67,115.72,115.62,115.66,4655.0,115.67,115.72,115.62,115.66,4655.0
2021-11-12 12:35:00,115.7,115.8,115.7,115.76,4586.0,115.7,115.8,115.7,115.76,4586.0
2021-11-12 12:40:00,115.73,115.92,115.73,115.91,7070.0,115.73,115.92,115.73,115.91,7070.0
2021-11-12 12:45:00,115.91,116.09,115.91,116.09,6304.0,115.91,116.09,115.91,116.09,6304.0
2021-11-12 12:50:00,116.07,116.13,116.02,116.13,5616.0,116.07,116.13,116.02,116.13,5616.0
2021-11-12 12:55:00,116.14,116.2,116.1,116.2,6844.0,116.14,116.2,116.1,116.2,6844.0
2021-11-12 13:00:00,116.15,116.15,116.01,116.11,4868.0,116.15,116.15,116.01,116.11,4868.0
2021-11-12 13:05:00,116.13,116.19,115.98,115.98,6409.0,116.13,116.19,115.98,115.98,6409.0
2021-11-12 13:10:00,115.97,116.1,115.97,116.09,3562.0,115.97,116.1,115.97,116.09,3562.0
2021-11-12 13:15:00,116.08,116.09,116.0,116.09,4986.0,116.08,116.09,116.0,116.09,4986.0
2021-11-12 13:20:00,116.09,116.13,116.06,116.13,3172.0,116.09,116.13,116.06,116.13,3172.0
2021-11-12 13:25:00,116.13,116.13,116.05,116.1,4704.0,116.13,116.13,116.05,116.1,4704.0
2021-11-12 13:30:00,116.12,116.25,116.12,116.21,5331.0,116.12,116.25,116.12,116.21,5331.0
2021-11-12 13:35:00,116.23,116.29,116.18,116.25,7668.0,116.23,116.29,116.18,116.25,7668.0
2021-11-12 13:40:00,116.25,116.38,116.24,116.34,7906.0,116.25,116.38,116.24,116.34,7906.0
2021-11-12 13:45:00,116.34,116.38,116.28,116.37,4582.0,116.34,116.38,116.28,116.37,4582.0
2021-11-12 13:50:00,116.35,116.41,116.35,116.4,6488.0,116.35,116.41,116.35,116.4,6488.0
2021-11-12 13:55:00,116.4,116.42,116.33,116.34,8957.0,116.4,116.42,116.33,116.34,8957.0
2021-11-12 14:00:00,116.33,116.35,116.29,116.34,6054.0,116.33,116.35,116.29,116.34,6054.0
2021-11-12 14:05:00,116.34,116.39,116.32,116.38,3638.0,116.34,116.39,116.32,116.38,3638.0
2021-11-12 14:10:00,116.38,116.53,116.37,116.44,7771.0,116.38,116.53,116.37,116.44,7771.0
2021-11-12 14:15:00,116.44,116.46,116.34,116.38,6258.0,116.44,116.46,116.34,116.38,6258.0
2021-11-12 14:20:00,116.31,116.32,116.22,116.22,4772.0,116.31,116.32,116.22,116.22,4772.0
2021-11-12 14:25:00,116.24,116.29,116.08,116.13,4119.0,116.24,116.29,116.08,116.13,4119.0
2021-11-12 14:30:00,116.15,116.15,116.03,116.04,28399.0,116.15,116.15,116.03,116.04,28399.0
2021-11-12 14:35:00,116.02,116.03,115.92,115.93,8473.0,116.02,116.03,115.92,115.93,8473.0
2021-11-12 14:40:00,115.93,115.93,115.65,115.66,18852.0,115.93,115.93,115.65,115.66,18852.0
2021-11-12 14:45:00,115.67,115.67,115.55,115.65,17641.0,115.67,115.67,115.55,115.65,17641.0
2021-11-12 14:50:00,115.7,115.79,115.67,115.72,19497.0,115.7,115.79,115.67,115.72,19497.0
2021-11-12 14:55:00,115.75,115.86,115.72,115.8,7913.0,115.75,115.86,115.72,115.8,7913.0
2021-11-12 15:00:00,115.81,115.84,115.72,115.84,9272.0,115.81,115.84,115.72,115.84,9272.0
2021-11-12 15:05:00,115.85,115.89,115.79,115.85,10068.0,115.85,115.89,115.79,115.85,10068.0
2021-11-12 15:10:00,115.85,115.9,115.83,115.9,7379.0,115.85,115.9,115.83,115.9,7379.0
2021-11-12 15:15:00,115.88,115.88,115.67,115.7,10835.0,115.88,115.88,115.67,115.7,10835.0
2021-11-12 15:20:00,115.7,115.87,115.69,115.85,10341.0,115.7,115.87,115.69,115.85,10341.0
2021-11-12 15:25:00,115.86,115.94,115.8,115.83,9739.0,115.86,115.94,115.8,115.83,9739.0
2021-11-12 15:30:00,115.84,115.95,115.84,115.95,13842.0,115.84,115.95,115.84,115.95,13842.0
2021-11-12 15:35:00,115.96,116.01,115.83,115.84,23569.0,115.96,116.01,115.83,115.84,23569.0
2021-11-12 15:40:00,115.84,115.88,115.76,115.88,19695.0,115.84,115.88,115.76,115.88,19695.0
2021-11-12 15:45:00,115.88,115.88,115.75,115.85,35253.0,115.88,115.88,115.75,115.85,35253.0
2021-11-12 15:50:00,115.84,115.93,115.73,115.73,45543.0,115.84,115.93,115.73,115.73,45543.0
2021-11-12 15:55:00,115.74,116.09,115.74,115.96,152944.0,115.74,116.09,115.74,115.96,152944.0
2021-11-15 09:30:00,116.35,116.71,115.81,116.71,52558.0,116.35,116.71,115.81,116.71,52558.0
2021-11-15 09:35:00,116.68,116.8,116.35,116.47,8721.0,116.68,116.8,116.35,116.47,8721.0
2021-11-15 09:40:00,116.41,116.53,115.91,116.29,17982.0,116.41,116.53,115.91,116.29,17982.0
2021-11-15 09:45:00,116.21,116.61,116.18,116.49,10358.0,116.21,116.61,116.18,116.49,10358.0
2021-11-15 09:50:00,116.47,116.6,116.35,116.43,15476.0,116.47,116.6,116.35,116.43,15476.0
2021-11-15 09:55:00,116.42,116.78,116.42,116.66,18451.0,116.42,116.78,116.42,116.66,18451.0
2021-11-15 10:00:00,116.7,116.9,116.58,116.78,21653.0,116.7,116.9,116.58,116.78,21653.0
2021-11-15 10:05:00,116.78,116.78,116.36,116.4,9880.0,116.78,116.78,116.36,116.4,9880.0
2021-11-15 10:10:00,116.4,116.64,116.31,116.46,14043.0,116.4,116.64,116.31,116.46,14043.0
2021-11-15 10:15:00,116.48,116.66,116.46,116.5,10384.0,116.48,116.66,116.46,116.5,10384.0
2021-11-15 10:20:00,116.46,116.56,116.38,116.56,7011.0,116.46,116.56,116.38,116.56,7011.0
2021-11-15 10:25:00,116.51,116.55,116.3,116.38,10224.0,116.51,116.55,116.3,116.38,10224.0
2021-11-15 10:30:00,116.4,116.57,116.34,116.44,10401.0,116.4,116.57,116.34,116.44,10401.0
2021-11-15 10:35:00,116.44,116.56,116.36,116.36,8987.0,116.44,116.56,116.36,116.36,8987.0
2021-11-15 10:40:00,116.4,116.41,116.25,116.35,11274.0,116.4,116.41,116.25,116.35,11274.0
2021-11-15 10:45:00,116.32,116.46,116.32,116.44,10075.0,116.32,116.46,116.32,116.44,10075.0
2021-11-15 10:50:00,116.41,116.45,116.23,116.4,11849.0,116.41,116.45,116.23,116.4,11849.0
2021-11-15 10:55:00,116.37,116.62,116.3,116.59,11145.0,116.37,116.62,116.3,116.59,11145.0
2021-11-15 11:00:00,116.6,116.85,116.53,116.74,13620.0,116.6,116.85,116.53,116.74,13620.0
2021-11-15 11:05:00,116.73,116.87,116.72,116.79,14414.0,116.73,116.87,116.72,116.79,14414.0
2021-11-15 11:10:00,116.79,116.79,116.6,116.68,8809.0,116.79,116.79,116.6,116.68,8809.0
2021-11-15 11:15:00,116.65,116.73,116.65,116.71,8874.0,116.65,116.73,116.65,116.71,8874.0
2021-11-15 11:20:00,116.69,116.75,116.53,116.72,9856.0,116.69,116.75,116.53,116.72,9856.0
2021-11-15 11:25:00,116.7,117.0,116.64,116.94,39923.0,116.7,117.0,116.64,116.94,39923.0
2021-11-15 11:30:00,116.98,117.04,116.86,116.99,8667.0,116.98,117.04,116.86,116.99,8667.0
2021-11-15 11:35:00,116.92,117.14,116.92,117.04,7003.0,116.92,117.14,116.92,117.04,7003.0
2021-11-15 11:40:00,117.08,117.13,116.72,116.78,10273.0,117.08,117.13,116.72,116.78,10273.0
2021-11-15 11:45:00,116.76,116.93,116.76,116.76,22613.0,116.76,116.93,116.76,116.76,22613.0
2021-11-15 11:50:00,116.76,116.86,116.72,116.84,7621.0,116.76,116.86,116.72,116.84,7621.0
2021-11-15 11:55:00,116.84,116.86,116.76,116.84,11924.0,116.84,116.86,116.76,116.84,11924.0
2021-11-15 12:00:00,116.78,116.88,116.77,116.87,5471.0,116.78,116.88,116.77,116.87,5471.0
2021-11-15 12:05:00,116.87,116.92,116.81,116.88,5309.0,116.87,116.92,116.81,116.88,5309.0
2021-11-15 12:10:00,116.88,116.88,116.48,116.48,5949.0,116.88,116.88,116.48,116.48,5949.0
2021-11-15 12:15:00,116.48,116.67,116.47,116.65,9472.0,116.48,116.67,116.47,116.65,9472.0
2021-11-15 12:20:00,116.65,116.7,116.6,116.61,9043.0,116.65,116.7,116.6,116.61,9043.0
2021-11-15 12:25:00,116.62,116.72,116.6,116.6,5098.0,116.62,116.72,116.6,116.6,5098.0
2021-11-15 12:30:00,116.6,116.63,116.44,116.52,7151.0,116.6,116.63,116.44,116.52,7151.0
2021-11-15 12:35:00,116.5,116.58,116.47,116.47,3707.0,116.5,116.58,116.47,116.47,3707.0
2021-11-15 12:40:00,116.5,116.6,116.45,116.58,8956.0,116.5,116.6,116.45,116.58,8956.0
2021-11-15 12:45:00,116.58,116.58,116.45,116.45,4724.0,116.58,116.58,116.45,116.45,4724.0
2021-11-15 12:50:00,116.47,116.59,116.39,116.39,14523.0,116.47,116.59,116.39,116.39,14523.0
2021-11-15 12:55:00,116.36,116.4,116.23,116.32,5727.0,116.36,116.4,116.23,116.32,5727.0
2021-11-15 13:00:00,116.27,116.36,116.21,116.36,6428.0,116.27,116.36,116.21,116.36,6428.0
2021-11-15 13:05:00,116.31,116.34,116.22,116.33,8073.0,116.31,116.34,116.22,116.33,8073.0
2021-11-15 13:10:00,116.33,116.35,116.28,116.33,7382.0,116.33,116.35,116.28,116.33,7382.0
2021-11-15 13:15:00,116.33,116.44,116.28,116.42,8339.0,116.33,116.44,116.28,116.42,8339.0
2021-11-15 13:20:00,116.45,116.45,116.29,116.38,9987.0,116.45,116.45,116.29,116.38,9987.0
2021-11-15 13:25:00,116.36,116.36,116.2,116.26,7690.0,116.36,116.36,116.2,116.26,7690.0
2021-11-15 13:30:00,116.25,116.37,116.24,116.31,4762.0,116.25,116.37,116.24,116.31,4762.0
2021-11-15 13:35:00,116.31,116.34,116.23,116.27,5849.0,116.31,116.34,116.23,116.27,5849.0
2021-11-15 13:40:00,116.28,116.3,116.1,116.1,6620.0,116.28,116.3,116.1,116.1,6620.0
2021-11-15 13:45:00,116.1,116.11,115.98,116.02,6534.0,116.1,116.11,115.98,116.02,6534.0
2021-11-15 13:50:00,116.06,116.07,115.94,115.98,7919.0,116.06,116.07,115.94,115.98,7919.0
2021-11-15 13:55:00,115.97,115.97,115.81,115.81,8868.0,115.97,115.97,115.81,115.81,8868.0
2021-11-15 14:00:00,115.84,115.86,115.66,115.68,6354.0,115.84,115.86,115.66,115.68,6354.0
2021-11-15 14:05:00,115.67,115.84,115.61,115.84,7397.0,115.67,115.84,115.61,115.84,7397.0
2021-11-15 14:10:00,115.86,115.91,115.77,115.77,9524.0,115.86,115.91,115.77,115.77,9524.0
2021-11-15 14:15:00,115.8,115.86,115.73,115.78,6316.0,115.8,115.86,115.73,115.78,6316.0
2021-11-15 14:20:00,115.8,115.81,115.73,115.78,6166.0,115.8,115.81,115.73,115.78,6166.0
2021-11-15 14:25:00,115.78,115.78,115.63,115.77,12729.0,115.78,115.78,115.63,115.77,12729.0
2021-11-15 14:30:00,115.77,115.81,115.73,115.77,15267.0,115.77,115.81,115.73,115.77,15267.0
2021-11-15 14:35:00,115.78,115.85,115.74,115.85,18204.0,115.78,115.85,115.74,115.85,18204.0
2021-11-15 14:40:00,115.84,116.08,115.83,116.05,8993.0,115.84,116.08,115.83,116.05,8993.0
2021-11-15 14:45:00,116.05,116.12,115.99,116.04,6569.0,116.05,116.12,115.99,116.04,6569.0
2021-11-15 14:50:00,116.05,116.05,115.92,115.92,7191.0,116.05,116.05,115.92,115.92,7191.0
2021-11-15 14:55:00,115.95,115.97,115.93,115.97,5849.0,115.95,115.97,115.93,115.97,5849.0
2021-11-15 15:00:00,115.97,115.97,115.82,115.82,7177.0,115.97,115.97,115.82,115.82,7177.0
2021-11-15 15:05:00,115.84,115.92,115.78,115.89,21156.0,115.84,115.92,115.78,115.89,21156.0
2021-11-15 15:10:00,115.87,116.02,115.87,116.02,9464.0,115.87,116.02,115.87,116.02,9464.0
2021-11-15 15:15:00,116.02,116.25,116.01,116.15,14511.0,116.02,116.25,116.01,116.15,14511.0
2021-11-15 15:20:00,116.15,116.18,116.06,116.18,9776.0,116.15,116.18,116.06,116.18,9776.0
2021-11-15 15:25:00,116.15,116.15,116.02,116.11,32397.0,116.15,116.15,116.02,116.11,32397.0
2021-11-15 15:30:00,116.08,116.32,116.07,116.25,22117.0,116.08,116.32,116.07,116.25,22117.0
2021-11-15 15:35:00,116.25,116.39,116.23,116.39,27940.0,116.25,116.39,116.23,116.39,27940.0
2021-11-15 15:40:00,116.39,116.5,116.36,116.5,25525.0,116.39,116.5,116.36,116.5,25525.0
2021-11-15 15:45:00,116.48,116.5,116.4,116.47,39554.0,116.48,116.5,116.4,116.47,39554.0
2021-11-15 15:50:00,116.48,116.63,116.48,116.54,60984.0,116.48,116.63,116.48,116.54,60984.0
2021-11-15 15:55:00,116.54,116.77,116.52,116.68,129666.0,116.54,116.77,116.52,116.68,129666.0
2021-11-16 09:30:00,116.81,117.0,116.13,116.78,34875.0,116.81,117.0,116.13,116.78,34875.0
2021-11-16 09:35:00,116.78,117.09,116.71,116.96,7438.0,116.78,117.09,116.71,116.96,7438.0
2021-11-16 09:40:00,117.03,117.19,116.89,117.12,3928.0,117.03,117.19,116.89,117.12,3928.0
2021-11-16 09:45:00,117.18,117.31,117.0,117.16,9084.0,117.18,117.31,117.0,117.16,9084.0
2021-11-16 09:50:00,117.06,117.1,116.68,117.02,8834.0,117.06,117.1,116.68,117.02,8834.0
2021-11-16 09:55:00,117.02,117.39,116.94,117.33,10686.0,117.02,117.39,116.94,117.33,10686.0
2021-11-16 10:00:00,117.3,117.5,117.29,117.48,11862.0,117.3,117.5,117.29,117.48,11862.0
2021-11-16 10:05:00,117.46,117.54,117.31,117.54,9065.0,117.46,117.54,117.31,117.54,9065.0
2021-11-16 10:10:00,117.56,117.66,117.42,117.43,6454.0,117.56,117.66,117.42,117.43,6454.0
2021-11-16 10:15:00,117.46,117.53,117.33,117.38,9192.0,117.46,117.53,117.33,117.38,9192.0
2021-11-16 10:20:00,117.36,117.58,117.25,117.42,9851.0,117.36,117.58,117.25,117.42,9851.0
2021-11-16 10:25:00,117.45,117.53,117.24,117.25,9111.0,117.45,117.53,117.24,117.25,9111.0
2021-11-16 10:30:00,117.25,117.47,117.17,117.38,12803.0,117.25,117.47,117.17,117.38,12803.0
2021-11-16 10:35:00,117.42,117.52,117.29,117.49,13141.0,117.42,117.52,117.29,117.49,13141.0
2021-11-16 10:40:00,117.49,117.62,117.45,117.61,8288.0,117.49,117.62,117.45,117.61,8288.0
2021-11-16 10:45:00,117.59,117.7,117.58,117.7,9378.0,117.59,117.7,117.58,117.7,9378.0
2021-11-16 10:50:00,117.67,117.76,117.67,117.75,14385.0,117.67,117.76,117.67,117.75,14385.0
2021-11-16 10:55:00,117.76,117.79,117.71,117.77,7045.0,117.76,117.79,117.71,117.77,7045.0
2021-11-16 11:00:00,117.74,118.01,117.74,118.01,18900.0,117.74,118.01,117.74,118.01,18900.0
2021-11-16 11:05:00,117.98,118.26,117.94,118.26,26444.0,117.98,118.26,117.94,118.26,26444.0
2021-11-16 11:10:00,118.28,118.47,118.28,118.46,10938.0,118.28,118.47,118.28,118.46,10938.0
2021-11-16 11:15:00,118.46,118.59,118.42,118.47,16929.0,118.46,118.59,118.42,118.47,16929.0
2021-11-16 11:20:00,118.49,118.63,118.35,118.59,20071.0,118.49,118.63,118.35,118.59,20071.0
2021-11-16 11:25:00,118.61,118.64,118.51,118.64,13081.0,118.61,118.64,118.51,118.64,13081.0
2021-11-16 11:30:00,118.64,118.95,118.55,118.95,23836.0,118.64,118.95,118.55,118.95,23836.0
2021-11-16 11:35:00,118.97,119.2,118.93,119.2,35814.0,118.97,119.2,118.93,119.2,35814.0
2021-11-16 11:40:00,119.21,119.31,118.74,118.92,31147.0,119.21,119.31,118.74,118.92,31147.0
2021-11-16 11:45:00,118.9,119.0,118.67,118.85,13904.0,118.9,119.0,118.67,118.85,13904.0
2021-11-16 11:50:00,118.83,118.93,118.83,118.9,9190.0,118.83,118.93,118.83,118.9,9190.0
2021-11-16 11:55:00,118.88,119.01,118.76,118.76,11703.0,118.88,119.01,118.76,118.76,11703.0
2021-11-16 12:00:00,118.76,118.76,118.62,118.73,6566.0,118.76,118.76,118.62,118.73,6566.0
2021-11-16 12:05:00,118.71,118.71,118.58,118.62,6344.0,118.71,118.71,118.58,118.62,6344.0
2021-11-16 12:10:00,118.62,118.77,118.59,118.76,9371.0,118.62,118.77,118.59,118.76,9371.0
2021-11-16 12:15:00,118.79,119.04,118.79,118.97,7532.0,118.79,119.04,118.79,118.97,7532.0
2021-11-16 12:20:00,118.94,118.95,118.79,118.91,5544.0,118.94,118.95,118.79,118.91,5544.0
2021-11-16 12:25:00,118.9,118.99,118.86,118.88,8101.0,118.9,118.99,118.86,118.88,8101.0
2021-11-16 12:30:00,118.9,119.05,118.89,119.04,11894.0,118.9,119.05,118.89,119.04,11894.0
2021-11-16 12:35:00,119.03,119.09,118.91,118.99,14442.0,119.03,119.09,118.91,118.99,14442.0
2021-11-16 12:40:00,118.97,119.12,118.9,119.06,14139.0,118.97,119.12,118.9,119.06,14139.0
2021-11-16 12:45:00,119.05,119.16,118.99,119.06,10222.0,119.05,119.16,118.99,119.06,10222.0
2021-11-16 12:50:00,119.09,119.15,118.94,118.95,13361.0,119.09,119.15,118.94,118.95,13361.0
2021-11-16 12:55:00,118.9,119.08,118.88,119.02,12810.0,118.9,119.08,118.88,119.02,12810.0
2021-11-16 13:00:00,119.03,119.09,119.0,119.07,8075.0,119.03,119.09,119.0,119.07,8075.0
2021-11-16 13:05:00,119.07,119.19,119.02,119.19,15968.0,119.07,119.19,119.02,119.19,15968.0
2021-11-16 13:10:00,119.18,119.4,119.18,119.35,21055.0,119.18,119.4,119.18,119.35,21055.0
2021-11-16 13:15:00,119.36,119.4,119.2,119.23,9275.0,119.36,119.4,119.2,119.23,9275.0
2021-11-16 13:20:00,119.22,119.39,119.2,119.38,7401.0,119.22,119.39,119.2,119.38,7401.0
2021-11-16 13:25:00,119.39,119.42,119.24,119.29,4316.0,119.39,119.42,119.24,119.29,4316.0
2021-11-16 13:30:00,119.29,119.34,119.25,119.34,10292.0,119.29,119.34,119.25,119.34,10292.0
2021-11-16 13:35:00,119.31,119.4,119.3,119.32,6920.0,119.31,119.4,119.3,119.32,6920.0
2021-11-16 13:40:00,119.32,119.39,119.31,119.37,5227.0,119.32,119.39,119.31,119.37,5227.0
2021-11-16 13:45:00,119.39,119.47,119.35,119.41,7550.0,119.39,119.47,119.35,119.41,7550.0
2021-11-16 13:50:00,119.41,119.41,119.33,119.36,6943.0,119.41,119.41,119.33,119.36,6943.0
2021-11-16 13:55:00,119.36,119.48,119.35,119.47,9597.0,119.36,119.48,119.35,119.47,9597.0
2021-11-16 14:00:00,119.47,119.52,119.45,119.49,6661.0,119.47,119.52,119.45,119.49,6661.0
2021-11-16 14:05:00,119.52,119.52,119.28,119.42,15046.0,119.52,119.52,119.28,119.42,15046.0
2021-11-16 14:10:00,119.43,119.46,119.29,119.3,23558.0,119.43,119.46,119.29,119.3,23558.0
2021-11-16 14:15:00,119.3,119.32,119.17,119.28,23349.0,119.3,119.32,119.17,119.28,23349.0
2021-11-16 14:20:00,119.31,119.35,119.22,119.31,28887.0,119.31,119.35,119.22,119.31,28887.0
2021-11-16 14:25:00,119.32,119.47,119.28,119.37,51317.0,119.32,119.47,119.28,119.37,51317.0
2021-11-16 14:30:00,119.37,119.42,119.25,119.32,24588.0,119.37,119.42,119.25,119.32,24588.0
2021-11-16 14:35:00,119.32,119.48,119.32,119.48,31982.0,119.32,119.48,119.32,119.48,31982.0
2021-11-16 14:40:00,119.48,119.54,119.48,119.53,22912.0,119.48,119.54,119.48,119.53,22912.0
2021-11-16 14:45:00,119.51,119.52,119.35,119.45,13224.0,119.51,119.52,119.35,119.45,13224.0
2021-11-16 14:50:00,119.43,119.53,119.43,119.45,10662.0,119.43,119.53,119.43,119.45,10662.0
2021-11-16 14:55:00,119.48,119.5,119.41,119.42,11196.0,119.48,119.5,119.41,119.42,11196.0
2021-11-16 15:00:00,119.42,119.5,119.42,119.47,11863.0,119.42,119.5,119.42,119.47,11863.0
2021-11-16 15:05:00,119.47,119.54,119.46,119.51,12913.0,119.47,119.54,119.46,119.51,12913.0
2021-11-16 15:10:00,119.5,119.51,119.39,119.45,27331.0,119.5,119.51,119.39,119.45,27331.0
2021-11-16 15:15:00,119.45,119.46,119.29,119.38,14928.0,119.45,119.46,119.29,119.38,14928.0
2021-11-16 15:20:00,119.38,119.41,119.22,119.27,13950.0,119.38,119.41,119.22,119.27,13950.0
2021-11-16 15:25:00,119.25,119.38,119.25,119.34,22891.0,119.25,119.38,119.25,119.34,22891.0
2021-11-16 15:30:00,119.35,119.42,119.34,119.36,18931.0,119.35,119.42,119.34,119.36,18931.0
2021-11-16 15:35:00,119.36,119.38,119.24,119.33,32941.0,119.36,119.38,119.24,119.33,32941.0
2021-11-16 15:40:00,119.3,119.44,119.3,119.44,20975.0,119.3,119.44,119.3,119.44,20975.0
2021-11-16 15:45:00,119.41,119.43,119.32,119.35,30627.0,119.41,119.43,119.32,119.35,30627.0
2021-11-16 15:50:00,119.34,119.37,119.17,119.17,101785.0,119.34,119.37,119.17,119.17,101785.0
2021-11-16 15:55:00,119.17,119.24,119.0,119.04,166872.0,119.17,119.24,119.0,119.04,166872.0
2021-11-17 09:30:00,119.08,119.09,117.72,117.97,53708.0,119.08,119.09,117.72,117.97,53708.0
2021-11-17 09:35:00,117.91,117.91,117.63,117.82,18731.0,117.91,117.91,117.63,117.82,18731.0
2021-11-17 09:40:00,117.82,117.82,117.24,117.29,20856.0,117.82,117.82,117.24,117.29,20856.0
2021-11-17 09:45:00,117.36,117.62,117.31,117.5,49329.0,117.36,117.62,117.31,117.5,49329.0
2021-11-17 09:50:00,117.47,117.73,117.31,117.66,45689.0,117.47,117.73,117.31,117.66,45689.0
2021-11-17 09:55:00,117.66,117.93,117.5,117.85,21651.0,117.66,117.93,117.5,117.85,21651.0
2021-11-17 10:00:00,117.98,118.18,117.92,118.15,15484.0,117.98,118.18,117.92,118.15,15484.0
2021-11-17 10:05:00,118.18,118.29,117.89,117.98,13101.0,118.18,118.29,117.89,117.98,13101.0
2021-11-17 10:10:00,118.03,118.28,118.03,118.26,8698.0,118.03,118.28,118.03,118.26,8698.0
2021-11-17 10:15:00,118.27,118.54,118.27,118.39,9222.0,118.27,118.54,118.27,118.39,9222.0
2021-11-17 10:20:00,118.39,118.65,118.35,118.65,8889.0,118.39,118.65,118.35,118.65,8889.0
2021-11-17 10:25:00,118.61,119.0,118.58,118.86,38472.0,118.61,119.0,118.58,118.86,38472.0
2021-11-17 10:30:00,118.86,118.99,118.84,118.92,29439.0,118.86,118.99,118.84,118.92,29439.0
2021-11-17 10:35:00,118.94,119.15,118.78,119.15,28803.0,118.94,119.15,118.78,119.15,28803.0
2021-11-17 10:40:00,119.12,119.16,118.95,119.11,20398.0,119.12,119.16,118.95,119.11,20398.0
2021-11-17 10:45:00,119.09,119.25,118.99,119.16,15841.0,119.09,119.25,118.99,119.16,15841.0
2021-11-17 10:50:00,119.19,119.19,119.01,119.01,7074.0,119.19,119.19,119.01,119.01,7074.0
2021-11-17 10:55:00,119.04,119.19,118.96,119.19,10737.0,119.04,119.19,118.96,119.19,10737.0
2021-11-17 11:00:00,119.17,119.2,119.02,119.2,11819.0,119.17,119.2,119.02,119.2,11819.0
2021-11-17 11:05:00,119.2,119.3,119.18,119.21,7945.0,119.2,119.3,119.18,119.21,7945.0
2021-11-17 11:10:00,119.19,119.34,119.19,119.32,10656.0,119.19,119.34,119.19,119.32,10656.0
2021-11-17 11:15:00,119.31,119.43,119.24,119.41,11376.0,119.31,119.43,119.24,119.41,11376.0
2021-11-17 11:20:00,119.41,119.45,119.3,119.39,9630.0,119.41,119.45,119.3,119.39,9630.0
2021-11-17 11:25:00,119.43,119.47,119.38,119.42,8103.0,119.43,119.47,119.38,119.42,8103.0
2021-11-17 11:30:00,119.43,119.43,119.13,119.17,8059.0,119.43,119.43,119.13,119.17,8059.0
2021-11-17 11:35:00,119.17,119.38,119.09,119.09,19195.0,119.17,119.38,119.09,119.09,19195.0
2021-11-17 11:40:00,119.13,119.14,118.97,119.03,13007.0,119.13,119.14,118.97,119.03,13007.0
2021-11-17 11:45:00,119.01,119.23,119.01,119.23,7768.0,119.01,119.23,119.01,119.23,7768.0
2021-11-17 11:50:00,119.23,119.27,119.12,119.2,15275.0,119.23,119.27,119.12,119.2,15275.0
2021-11-17 11:55:00,119.19,119.22,118.97,118.97,8018.0,119.19,119.22,118.97,118.97,8018.0
2021-11-17 12:00:00,118.99,119.09,118.94,119.06,9722.0,118.99,119.09,118.94,119.06,9722.0
2021-11-17 12:05:00,119.08,119.08,119.01,119.04,10598.0,119.08,119.08,119.01,119.04,10598.0
2021-11-17 12:10:00,119.04,119.04,118.99,119.01,3354.0,119.04,119.04,118.99,119.01,3354.0
2021-11-17 12:15:00,119.03,119.04,118.97,118.98,7863.0,119.03,119.04,118.97,118.98,7863.0
2021-11-17 12:20:00,118.98,119.02,118.97,119.02,7083.0,118.98,119.02,118.97,119.02,7083.0
2021-11-17 12:25:00,119.02,119.03,118.89,118.89,7135.0,119.02,119.03,118.89,118.89,7135.0
2021-11-17 12:30:00,118.91,119.17,118.91,119.17,8205.0,118.91,119.17,118.91,119.17,8205.0
2021-11-17 12:35:00,119.14,119.18,119.08,119.17,5686.0,119.14,119.18,119.08,119.17,5686.0
2021-11-17 12:40:00,119.18,119.28,119.13,119.27,5815.0,119.18,119.28,119.13,119.27,5815.0
2021-11-17 12:45:00,119.31,119.34,119.25,119.28,5547.0,119.31,119.34,119.25,119.28,5547.0
2021-11-17 12:50:00,119.26,119.29,119.16,119.16,8691.0,119.26,119.29,119.16,119.16,8691.0
2021-11-17 12:55:00,119.14,119.18,119.1,119.14,7865.0,119.14,119.18,119.1,119.14,7865.0
2021-11-17 13:00:00,119.14,119.14,118.94,119.03,6992.0,119.14,119.14,118.94,119.03,6992.0
2021-11-17 13:05:00,119.04,119.06,118.96,119.06,4756.0,119.04,119.06,118.96,119.06,4756.0
2021-11-17 13:10:00,119.09,119.12,119.02,119.12,5124.0,119.09,119.12,119.02,119.12,5124.0
2021-11-17 13:15:00,119.12,119.12,119.02,119.02,7132.0,119.12,119.12,119.02,119.02,7132.0
2021-11-17 13:20:00,119.02,119.1,118.96,119.06,9573.0,119.02,119.1,118.96,119.06,9573.0
2021-11-17 13:25:00,119.04,119.12,119.03,119.12,5644.0,119.04,119.12,119.03,119.12,5644.0
2021-11-17 13:30:00,119.11,119.12,118.92,118.94,14388.0,119.11,119.12,118.92,118.94,14388.0
2021-11-17 13:35:00,118.94,119.21,118.89,119.2,22760.0,118.94,119.21,118.89,119.2,22760.0
2021-11-17 13:40:00,119.19,119.27,119.14,119.27,7107.0,119.19,119.27,119.14,119.27,7107.0
2021-11-17 13:45:00,119.33,119.33,119.23,119.28,6350.0,119.33,119.33,119.23,119.28,6350.0
2021-11-17 13:50:00,119.25,119.29,119.21,119.29,8207.0,119.25,119.29,119.21,119.29,8207.0
2021-11-17 13:55:00,119.3,119.43,119.28,119.42,5462.0,119.3,119.43,119.28,119.42,5462.0
2021-11-17 14:00:00,119.4,119.42,119.25,119.34,11669.0,119.4,119.42,119.25,119.34,11669.0
2021-11-17 14:05:00,119.37,119.42,119.35,119.36,5910.0,119.37,119.42,119.35,119.36,5910.0
2021-11-17 14:10:00,119.38,119.42,119.32,119.37,8937.0,119.38,119.42,119.32,119.37,8937.0
2021-11-17 14:15:00,119.36,119.45,119.32,119.44,8271.0,119.36,119.45,119.32,119.44,8271.0
2021-11-17 14:20:00,119.45,119.45,119.24,119.27,7996.0,119.45,119.45,119.24,119.27,7996.0
2021-11-17 14:25:00,119.27,119.28,119.24,119.28,7975.0,119.27,119.28,119.24,119.28,7975.0
2021-11-17 14:30:00,119.26,119.31,119.22,119.27,9484.0,119.26,119.31,119.22,119.27,9484.0
2021-11-17 14:35:00,119.27,119.41,119.26,119.38,8043.0,119.27,119.41,119.26,119.38,8043.0
2021-11-17 14:40:00,119.37,119.48,119.36,119.44,8987.0,119.37,119.48,119.36,119.44,8987.0
2021-11-17 14:45:00,119.45,119.48,119.42,119.48,5167.0,119.45,119.48,119.42,119.48,5167.0
2021-11-17 14:50:00,119.47,119.5,119.44,119.46,11224.0,119.47,119.5,119.44,119.46,11224.0
2021-11-17 14:55:00,119.45,119.45,119.41,119.43,6752.0,119.45,119.45,119.41,119.43,6752.0
2021-11-17 15:00:00,119.43,119.44,119.28,119.34,12643.0,119.43,119.44,119.28,119.34,12643.0
2021-11-17 15:05:00,119.34,119.43,119.28,119.28,12010.0,119.34,119.43,119.28,119.28,12010.0
2021-11-17 15:10:00,119.27,119.28,119.11,119.16,8776.0,119.27,119.28,119.11,119.16,8776.0
2021-11-17 15:15:00,119.17,119.28,119.15,119.24,8942.0,119.17,119.28,119.15,119.24,8942.0
2021-11-17 15:20:00,119.26,119.29,119.18,119.19,10198.0,119.26,119.29,119.18,119.19,10198.0
2021-11-17 15:25:00,119.18,119.18,118.96,118.98,8775.0,119.18,119.18,118.96,118.98,8775.0
2021-11-17 15:30:00,118.98,118.98,118.79,118.8,19790.0,118.98,118.98,118.79,118.8,19790.0
2021-11-17 15:35:00,118.81,118.81,118.55,118.67,30558.0,118.81,118.81,118.55,118.67,30558.0
2021-11-17 15:40:00,118.65,118.7,118.58,118.58,32539.0,118.65,118.7,118.58,118.58,32539.0
2021-11-17 15:45:00,118.58,118.66,118.49,118.58,41594.0,118.58,118.66,118.49,118.58,41594.0
2021-11-17 15:50:00,118.57,118.64,118.48,118.62,85000.0,118.57,118.64,118.48,118.62,85000.0
2021-11-17 15:55:00,118.62,118.64,118.31,118.38,180894.0,118.62,118.64,118.31,118.38,180894.0
2021-11-18 09:30:00,118.88,118.88,117.58,117.62,45151.0,118.88,118.88,117.58,117.62,45151.0
2021-11-18 09:35:00,117.58,118.13,117.56,118.12,22103.0,117.58,118.13,117.56,118.12,22103.0
2021-11-18 09:40:00,118.13,118.26,117.52,117.56,16498.0,118.13,118.26,117.52,117.56,16498.0
2021-11-18 09:45:00,117.55,117.63,117.03,117.25,24557.0,117.55,117.63,117.03,117.25,24557.0
2021-11-18 09:50:00,117.25,117.36,116.79,116.79,30126.0,117.25,117.36,116.79,116.79,30126.0
2021-11-18 09:55:00,116.76,117.07,116.38,117.01,20001.0,116.76,117.07,116.38,117.01,20001.0
2021-11-18 10:00:00,117.11,117.11,116.72,116.91,13827.0,117.11,117.11,116.72,116.91,13827.0
2021-11-18 10:05:00,116.91,117.07,116.77,116.78,9954.0,116.91,117.07,116.77,116.78,9954.0
2021-11-18 10:10:00,116.78,117.03,116.67,116.88,10791.0,116.78,117.03,116.67,116.88,10791.0
2021-11-18 10:15:00,116.96,117.14,116.8,117.12,11817.0,116.96,117.14,116.8,117.12,11817.0
2021-11-18 10:20:00,117.04,117.2,116.96,117.04,7294.0,117.04,117.2,116.96,117.04,7294.0
2021-11-18 10:25:00,117.0,117.11,116.89,117.04,12174.0,117.0,117.11,116.89,117.04,12174.0
2021-11-18 10:30:00,117.04,117.17,116.91,117.07,8394.0,117.04,117.17,116.91,117.07,8394.0
2021-11-18 10:35:00,117.0,117.13,116.98,117.1,5533.0,117.0,117.13,116.98,117.1,5533.0
2021-11-18 10:40:00,117.12,117.13,116.86,116.87,10614.0,117.12,117.13,116.86,116.87,10614.0
2021-11-18 10:45:00,116.9,117.13,116.83,116.99,12682.0,116.9,117.13,116.83,116.99,12682.0
2021-11-18 10:50:00,117.04,117.22,116.95,117.22,13564.0,117.04,117.22,116.95,117.22,13564.0
2021-11-18 10:55:00,117.19,117.39,117.1,117.33,19566.0,117.19,117.39,117.1,117.33,19566.0
2021-11-18 11:00:00,117.34,117.53,117.34,117.53,3659.0,117.34,117.53,117.34,117.53,3659.0
2021-11-18 11:05:00,117.53,117.65,117.45,117.47,5642.0,117.53,117.65,117.45,117.47,5642.0
2021-11-18 11:10:00,117.39,117.53,117.38,117.53,13305.0,117.39,117.53,117.38,117.53,13305.0
2021-11-18 11:15:00,117.52,117.6,117.43,117.44,4194.0,117.52,117.6,117.43,117.44,4194.0
2021-11-18 11:20:00,117.44,117.59,117.42,117.51,7679.0,117.44,117.59,117.42,117.51,7679.0
2021-11-18 11:25:00,117.48,117.49,117.36,117.42,9099.0,117.48,117.49,117.36,117.42,9099.0
2021-11-18 11:30:00,117.39,117.54,117.29,117.54,5230.0,117.39,117.54,117.29,117.54,5230.0
2021-11-18 11:35:00,117.51,117.57,117.42,117.48,6610.0,117.51,117.57,117.42,117.48,6610.0
2021-11-18 11:40:00,117.46,117.46,117.31,117.39,15772.0,117.46,117.46,117.31,117.39,15772.0
2021-11-18 11:45:00,117.41,117.52,117.39,117.52,4340.0,117.41,117.52,117.39,117.52,4340.0
2021-11-18 11:50:00,117.51,117.59,117.4,117.56,10559.0,117.51,117.59,117.4,117.56,10559.0
2021-11-18 11:55:00,117.55,117.65,117.54,117.56,10300.0,117.55,117.65,117.54,117.56,10300.0
2021-11-18 12:00:00,117.55,117.93,117.54,117.93,36654.0,117.55,117.93,117.54,117.93,36654.0
2021-11-18 12:05:00,117.89,118.06,117.77,118.06,32466.0,117.89,118.06,117.77,118.06,32466.0
2021-11-18 12:10:00,118.11,118.11,117.82,117.82,9648.0,118.11,118.11,117.82,117.82,9648.0
2021-11-18 12:15:00,117.83,117.83,117.67,117.7,16185.0,117.83,117.83,117.67,117.7,16185.0
2021-11-18 12:20:00,117.73,117.73,117.57,117.64,6167.0,117.73,117.73,117.57,117.64,6167.0
2021-11-18 12:25:00,117.6,117.69,117.6,117.6,7159.0,117.6,117.69,117.6,117.6,7159.0
2021-11-18 12:30:00,117.57,117.73,117.44,117.57,13007.0,117.57,117.73,117.44,117.57,13007.0
2021-11-18 12:35:00,117.6,117.75,117.6,117.73,6092.0,117.6,117.75,117.6,117.73,6092.0
2021-11-18 12:40:00,117.72,117.8,117.64,117.8,7871.0,117.72,117.8,117.64,117.8,7871.0
2021-11-18 12:45:00,117.79,117.83,117.63,117.71,8599.0,117.79,117.83,117.63,117.71,8599.0
2021-11-18 12:50:00,117.71,117.78,117.69,117.75,4501.0,117.71,117.78,117.69,117.75,4501.0
2021-11-18 12:55:00,117.76,117.78,117.71,117.77,6023.0,117.76,117.78,117.71,117.77,6023.0
2021-11-18 13:00:00,117.75,117.86,117.71,117.76,10128.0,117.75,117.86,117.71,117.76,10128.0
2021-11-18 13:05:00,117.78,117.89,117.78,117.86,4606.0,117.78,117.89,117.78,117.86,4606.0
2021-11-18 13:10:00,117.88,117.92,117.77,117.77,4440.0,117.88,117.92,117.77,117.77,4440.0
2021-11-18 13:15:00,117.74,117.81,117.7,117.78,9866.0,117.74,117.81,117.7,117.78,9866.0
2021-11-18 13:20:00,117.78,117.86,117.77,117.86,1800.0,117.78,117.86,117.77,117.86,1800.0
2021-11-18 13:25:00,117.84,117.84,117.63,117.64,4204.0,117.84,117.84,117.63,117.64,4204.0
2021-11-18 13:30:00,117.63,117.87,117.62,117.79,13316.0,117.63,117.87,117.62,117.79,13316.0
2021-11-18 13:35:00,117.8,117.87,117.71,117.75,8628.0,117.8,117.87,117.71,117.75,8628.0
2021-11-18 13:40:00,117.74,117.78,117.7,117.77,6279.0,117.74,117.78,117.7,117.77,6279.0
2021-11-18 13:45:00,117.76,117.79,117.74,117.77,3487.0,117.76,117.79,117.74,117.77,3487.0
2021-11-18 13:50:00,117.78,117.78,117.67,117.69,24994.0,117.78,117.78,117.67,117.69,24994.0
2021-11-18 13:55:00,117.7,117.7,117.48,117.49,37535.0,117.7,117.7,117.48,117.49,37535.0
2021-11-18 14:00:00,117.49,117.49,117.38,117.4,10235.0,117.49,117.49,117.38,117.4,10235.0
2021-11-18 14:05:00,117.39,117.39,117.25,117.26,6888.0,117.39,117.39,117.25,117.26,6888.0
2021-11-18 14:10:00,117.26,117.26,117.17,117.17,5392.0,117.26,117.26,117.17,117.17,5392.0
2021-11-18 14:15:00,117.17,117.34,117.17,117.3,6707.0,117.17,117.34,117.17,117.3,6707.0
2021-11-18 14:20:00,117.3,117.32,117.2,117.2,4482.0,117.3,117.32,117.2,117.2,4482.0
2021-11-18 14:25:00,117.17,117.19,117.1,117.16,11801.0,117.17,117.19,117.1,117.16,11801.0
2021-11-18 14:30:00,117.17,117.17,117.12,117.15,5827.0,117.17,117.17,117.12,117.15,5827.0
2021-11-18 14:35:00,117.15,117.17,117.1,117.11,4548.0,117.15,117.17,117.1,117.11,4548.0
2021-11-18 14:40:00,117.11,117.15,116.95,117.0,6054.0,117.11,117.15,116.95,117.0,6054.0
2021-11-18 14:45:00,116.97,117.11,116.97,117.07,5613.0,116.97,117.11,116.97,117.07,5613.0
2021-11-18 14:50:00,117.08,117.24,117.04,117.24,3942.0,117.08,117.24,117.04,117.24,3942.0
2021-11-18 14:55:00,117.23,117.42,117.21,117.24,10878.0,117.23,117.42,117.21,117.24,10878.0
2021-11-18 15:00:00,117.24,117.3,117.23,117.24,7942.0,117.24,117.3,117.23,117.24,7942.0
2021-11-18 15:05:00,117.22,117.25,117.1,117.16,9915.0,117.22,117.25,117.1,117.16,9915.0
2021-11-18 15:10:00,117.16,117.16,117.02,117.1,9095.0,117.16,117.16,117.02,117.1,9095.0
2021-11-18 15:15:00,117.1,117.19,117.09,117.13,11138.0,117.1,117.19,117.09,117.13,11138.0
2021-11-18 15:20:00,117.14,117.18,117.0,117.06,25544.0,117.14,117.18,117.0,117.06,25544.0
2021-11-18 15:25:00,117.09,117.16,117.02,117.15,9133.0,117.09,117.16,117.02,117.15,9133.0
2021-11-18 15:30:00,117.13,117.15,117.07,117.15,25028.0,117.13,117.15,117.07,117.15,25028.0
2021-11-18 15:35:00,117.15,117.18,117.08,117.08,25136.0,117.15,117.18,117.08,117.08,25136.0
2021-11-18 15:40:00,117.09,117.09,116.94,116.95,32489.0,117.09,117.09,116.94,116.95,32489.0
2021-11-18 15:45:00,116.94,117.21,116.92,117.11,27029.0,116.94,117.21,116.92,117.11,27029.0
2021-11-18 15:50:00,117.1,117.14,116.97,116.97,35118.0,117.1,117.14,116.97,116.97,35118.0
2021-11-18 15:55:00,116.97,117.05,116.92,117.05,119844.0,116.97,117.05,116.92,117.05,119844.0
2021-11-19 09:30:00,117.62,117.62,116.77,117.01,178056.0,117.62,117.62,116.77,117.01,178056.0
2021-11-19 09:35:00,117.01,117.1,116.68,116.79,29936.0,117.01,117.1,116.68,116.79,29936.0
2021-11-19 09:40:00,116.75,116.76,116.01,116.16,16711.0,116.75,116.76,116.01,116.16,16711.0
2021-11-19 09:45:00,116.2,117.0,116.16,116.96,18353.0,116.2,117.0,116.16,116.96,18353.0
2021-11-19 09:50:00,117.0,117.78,116.91,117.72,24487.0,117.0,117.78,116.91,117.72,24487.0
2021-11-19 09:55:00,117.82,117.82,117.22,117.31,22229.0,117.82,117.82,117.22,117.31,22229.0
2021-11-19 10:00:00,117.33,117.54,117.24,117.26,29948.0,117.33,117.54,117.24,117.26,29948.0
2021-11-19 10:05:00,117.3,117.46,117.26,117.34,19575.0,117.3,117.46,117.26,117.34,19575.0
2021-11-19 10:10:00,117.29,117.29,117.02,117.21,19976.0,117.29,117.29,117.02,117.21,19976.0
2021-11-19 10:15:00,117.21,117.25,116.92,116.93,9373.0,117.21,117.25,116.92,116.93,9373.0
2021-11-19 10:20:00,116.96,116.96,116.68,116.88,19184.0,116.96,116.96,116.68,116.88,19184.0
2021-11-19 10:25:00,116.89,117.05,116.76,116.77,21830.0,116.89,117.05,116.76,116.77,21830.0
2021-11-19 10:30:00,116.77,116.87,116.61,116.7,14215.0,116.77,116.87,116.61,116.7,14215.0
2021-11-19 10:35:00,116.7,116.71,116.52,116.71,18391.0,116.7,116.71,116.52,116.71,18391.0
2021-11-19 10:40:00,116.71,116.78,116.65,116.72,14331.0,116.71,116.78,116.65,116.72,14331.0
2021-11-19 10:45:00,116.72,116.77,116.59,116.63,16237.0,116.72,116.77,116.59,116.63,16237.0
2021-11-19 10:50:00,116.63,116.71,116.5,116.64,10217.0,116.63,116.71,116.5,116.64,10217.0
2021-11-19 10:55:00,116.63,116.65,116.41,116.46,24591.0,116.63,116.65,116.41,116.46,24591.0
2021-11-19 11:00:00,116.45,116.64,116.42,116.48,14384.0,116.45,116.64,116.42,116.48,14384.0
2021-11-19 11:05:00,116.48,116.52,116.37,116.4,15355.0,116.48,116.52,116.37,116.4,15355.0
2021-11-19 11:10:00,116.43,116.46,116.37,116.38,6965.0,116.43,116.46,116.37,116.38,6965.0
2021-11-19 11:15:00,116.41,116.49,116.38,116.41,12598.0,116.41,116.49,116.38,116.41,12598.0
2021-11-19 11:20:00,116.45,116.52,116.43,116.48,14047.0,116.45,116.52,116.43,116.48,14047.0
2021-11-19 11:25:00,116.48,116.54,116.45,116.5,27665.0,116.48,116.54,116.45,116.5,27665.0
2021-11-19 11:30:00,116.51,116.54,116.43,116.5,23829.0,116.51,116.54,116.43,116.5,23829.0
2021-11-19 11:35:00,116.52,116.9,116.51,116.8,18609.0,116.52,116.9,116.51,116.8,18609.0
2021-11-19 11:40:00,116.77,116.78,116.65,116.73,9689.0,116.77,116.78,116.65,116.73,9689.0
2021-11-19 11:45:00,116.76,116.81,116.69,116.73,13345.0,116.76,116.81,116.69,116.73,13345.0
2021-11-19 11:50:00,116.75,116.81,116.71,116.76,12094.0,116.75,116.81,116.71,116.76,12094.0
2021-11-19 11:55:00,116.78,116.83,116.75,116.78,20600.0,116.78,116.83,116.75,116.78,20600.0
2021-11-19 12:00:00,116.77,116.81,116.75,116.78,7584.0,116.77,116.81,116.75,116.78,7584.0
2021-11-19 12:05:00,116.79,116.81,116.65,116.69,11344.0,116.79,116.81,116.65,116.69,11344.0
2021-11-19 12:10:00,116.68,116.82,116.66,116.8,11579.0,116.68,116.82,116.66,116.8,11579.0
2021-11-19 12:15:00,116.79,117.04,116.78,116.98,21952.0,116.79,117.04,116.78,116.98,21952.0
2021-11-19 12:20:00,116.97,117.01,116.94,116.94,6415.0,116.97,117.01,116.94,116.94,6415.0
2021-11-19 12:25:00,116.94,116.97,116.93,116.96,8726.0,116.94,116.97,116.93,116.96,8726.0
2021-11-19 12:30:00,116.93,117.01,116.87,116.89,20884.0,116.93,117.01,116.87,116.89,20884.0
2021-11-19 12:35:00,116.91,116.91,116.77,116.78,16564.0,116.91,116.91,116.77,116.78,16564.0
2021-11-19 12:40:00,116.77,116.94,116.7,116.89,10087.0,116.77,116.94,116.7,116.89,10087.0
2021-11-19 12:45:00,116.92,117.0,116.9,117.0,7764.0,116.92,117.0,116.9,117.0,7764.0
2021-11-19 12:50:00,116.98,117.3,116.95,117.3,8780.0,116.98,117.3,116.95,117.3,8780.0
2021-11-19 12:55:00,117.3,117.45,117.3,117.35,10347.0,117.3,117.45,117.3,117.35,10347.0
2021-11-19 13:00:00,117.31,117.37,117.24,117.32,8624.0,117.31,117.37,117.24,117.32,8624.0
2021-11-19 13:05:00,117.3,117.36,117.23,117.25,10537.0,117.3,117.36,117.23,117.25,10537.0
2021-11-19 13:10:00,117.28,117.31,117.07,117.15,10680.0,117.28,117.31,117.07,117.15,10680.0
2021-11-19 13:15:00,117.19,117.23,117.07,117.23,5278.0,117.19,117.23,117.07,117.23,5278.0
2021-11-19 13:20:00,117.2,117.31,117.2,117.23,30975.0,117.2,117.31,117.2,117.23,30975.0
2021-11-19 13:25:00,117.25,117.26,116.95,117.12,12506.0,117.25,117.26,116.95,117.12,12506.0
2021-11-19 13:30:00,117.09,117.12,116.93,116.99,4710.0,117.09,117.12,116.93,116.99,4710.0
2021-11-19 13:35:00,117.02,117.32,116.96,117.27,19515.0,117.02,117.32,116.96,117.27,19515.0
2021-11-19 13:40:00,117.27,117.31,117.22,117.29,9486.0,117.27,117.31,117.22,117.29,9486.0
2021-11-19 13:45:00,117.27,117.3,117.22,117.27,6274.0,117.27,117.3,117.22,117.27,6274.0
2021-11-19 13:50:00,117.27,117.31,117.24,117.28,20704.0,117.27,117.31,117.24,117.28,20704.0
2021-11-19 13:55:00,117.28,117.31,117.24,117.3,10863.0,117.28,117.31,117.24,117.3,10863.0
2021-11-19 14:00:00,117.29,117.31,117.12,117.19,25097.0,117.29,117.31,117.12,117.19,25097.0
2021-11-19 14:05:00,117.22,117.59,117.22,117.58,10569.0,117.22,117.59,117.22,117.58,10569.0
2021-11-19 14:10:00,117.58,117.58,117.46,117.49,9897.0,117.58,117.58,117.46,117.49,9897.0
2021-11-19 14:15:00,117.5,117.56,117.41,117.41,11177.0,117.5,117.56,117.41,117.41,11177.0
2021-11-19 14:20:00,117.43,117.47,117.38,117.41,14593.0,117.43,117.47,117.38,117.41,14593.0
2021-11-19 14:25:00,117.38,117.43,117.25,117.42,16708.0,117.38,117.43,117.25,117.42,16708.0
2021-11-19 14:30:00,117.43,117.51,117.41,117.45,12544.0,117.43,117.51,117.41,117.45,12544.0
2021-11-19 14:35:00,117.45,117.51,117.42,117.46,18424.0,117.45,117.51,117.42,117.46,18424.0
2021-11-19 14:40:00,117.46,117.53,117.43,117.48,12352.0,117.46,117.53,117.43,117.48,12352.0
2021-11-19 14:45:00,117.48,117.51,117.44,117.5,9503.0,117.48,117.51,117.44,117.5,9503.0
2021-11-19 14:50:00,117.5,117.52,117.47,117.5,17688.0,117.5,117.52,117.47,117.5,17688.0
2021-11-19 14:55:00,117.5,117.51,117.45,117.48,16346.0,117.5,117.51,117.45,117.48,16346.0
2021-11-19 15:00:00,117.48,117.5,117.46,117.49,12075.0,117.48,117.5,117.46,117.49,12075.0
2021-11-19 15:05:00,117.49,117.51,117.46,117.48,16243.0,117.49,117.51,117.46,117.48,16243.0
2021-11-19 15:10:00,117.48,117.51,117.4,117.41,10728.0,117.48,117.51,117.4,117.41,10728.0
2021-11-19 15:15:00,117.39,117.51,117.39,117.49,13582.0,117.39,117.51,117.39,117.49,13582.0
2021-11-19 15:20:00,117.48,117.66,117.47,117.66,17589.0,117.48,117.66,117.47,117.66,17589.0
2021-11-19 15:25:00,117.69,117.76,117.62,117.73,12959.0,117.69,117.76,117.62,117.73,12959.0
2021-11-19 15:30:00,117.73,117.79,117.62,117.62,18595.0,117.73,117.79,117.62,117.62,18595.0
2021-11-19 15:35:00,117.62,117.62,117.41,117.45,31666.0,117.62,117.62,117.41,117.45,31666.0
2021-11-19 15:40:00,117.44,117.49,117.38,117.4,29352.0,117.44,117.49,117.38,117.4,29352.0
2021-11-19 15:45:00,117.39,117.4,117.26,117.29,49943.0,117.39,117.4,117.26,117.29,49943.0
2021-11-19 15:50:00,117.29,117.29,117.14,117.19,61025.0,117.29,117.29,117.14,117.19,61025.0
2021-11-19 15:55:00,117.19,117.25,116.99,117.03,213589.0,117.19,117.25,116.99,117.03,213589.0
2021-11-22 09:30:00,117.39,117.75,116.81,117.5,55699.0,117.39,117.75,116.81,117.5,55699.0
2021-11-22 09:35:00,117.36,117.63,117.25,117.26,9884.0,117.36,117.63,117.25,117.26,9884.0
2021-11-22 09:40:00,117.37,117.48,117.22,117.29,14065.0,117.37,117.48,117.22,117.29,14065.0
2021-11-22 09:45:00,117.4,117.52,117.15,117.3,12546.0,117.4,117.52,117.15,117.3,12546.0
2021-11-22 09:50:00,117.31,117.46,117.12,117.32,15779.0,117.31,117.46,117.12,117.32,15779.0
2021-11-22 09:55:00,117.38,117.42,117.25,117.26,21991.0,117.38,117.42,117.25,117.26,21991.0
2021-11-22 10:00:00,117.25,117.4,116.69,116.7,9560.0,117.25,117.4,116.69,116.7,9560.0
2021-11-22 10:05:00,116.65,116.74,116.15,116.3,20061.0,116.65,116.74,116.15,116.3,20061.0
2021-11-22 10:10:00,116.29,116.46,116.12,116.28,9548.0,116.29,116.46,116.12,116.28,9548.0
2021-11-22 10:15:00,116.32,116.83,116.32,116.69,7407.0,116.32,116.83,116.32,116.69,7407.0
2021-11-22 10:20:00,116.71,117.03,116.71,116.91,9080.0,116.71,117.03,116.71,116.91,9080.0
2021-11-22 10:25:00,116.94,117.3,116.88,117.22,15530.0,116.94,117.3,116.88,117.22,15530.0
2021-11-22 10:30:00,117.25,117.26,117.03,117.22,13139.0,117.25,117.26,117.03,117.22,13139.0
2021-11-22 10:35:00,117.19,117.29,117.18,117.22,13061.0,117.19,117.29,117.18,117.22,13061.0
2021-11-22 10:40:00,117.18,117.26,117.0,117.01,12853.0,117.18,117.26,117.0,117.01,12853.0
2021-11-22 10:45:00,117.01,117.05,116.63,116.67,35933.0,117.01,117.05,116.63,116.67,35933.0
2021-11-22 10:50:00,116.7,116.85,116.54,116.68,6687.0,116.7,116.85,116.54,116.68,6687.0
2021-11-22 10:55:00,116.67,116.79,116.55,116.69,31737.0,116.67,116.79,116.55,116.69,31737.0
2021-11-22 11:00:00,116.73,116.74,116.14,116.14,33084.0,116.73,116.74,116.14,116.14,33084.0
2021-11-22 11:05:00,116.15,116.16,115.68,115.76,17503.0,116.15,116.16,115.68,115.76,17503.0
2021-11-22 11:10:00,115.69,115.83,115.54,115.6,13528.0,115.69,115.83,115.54,115.6,13528.0
2021-11-22 11:15:00,115.55,115.72,115.47,115.62,17839.0,115.55,115.72,115.47,115.62,17839.0
2021-11-22 11:20:00,115.6,115.69,115.1,115.2,25758.0,115.6,115.69,115.1,115.2,25758.0
2021-11-22 11:25:00,115.19,115.56,115.15,115.56,11721.0,115.19,115.56,115.15,115.56,11721.0
2021-11-22 11:30:00,115.51,115.81,115.43,115.75,7467.0,115.51,115.81,115.43,115.75,7467.0
2021-11-22 11:35:00,115.69,115.77,115.29,115.41,11275.0,115.69,115.77,115.29,115.41,11275.0
2021-11-22 11:40:00,115.38,115.5,115.3,115.43,3450.0,115.38,115.5,115.3,115.43,3450.0
2021-11-22 11:45:00,115.38,115.39,115.01,115.06,8720.0,115.38,115.39,115.01,115.06,8720.0
2021-11-22 11:50:00,115.04,115.08,114.89,115.02,11841.0,115.04,115.08,114.89,115.02,11841.0
2021-11-22 11:55:00,114.98,115.04,114.8,114.98,7998.0,114.98,115.04,114.8,114.98,7998.0
2021-11-22 12:00:00,114.99,115.16,114.86,115.11,8515.0,114.99,115.16,114.86,115.11,8515.0
2021-11-22 12:05:00,115.12,115.2,115.07,115.07,3882.0,115.12,115.2,115.07,115.07,3882.0
2021-11-22 12:10:00,115.07,115.15,115.0,115.06,5100.0,115.07,115.15,115.0,115.06,5100.0
2021-11-22 12:15:00,115.06,115.14,115.0,115.09,7313.0,115.06,115.14,115.0,115.09,7313.0
2021-11-22 12:20:00,115.1,115.14,115.02,115.02,6689.0,115.1,115.14,115.02,115.02,6689.0
2021-11-22 12:25:00,115.04,115.27,115.04,115.21,5665.0,115.04,115.27,115.04,115.21,5665.0
2021-11-22 12:30:00,115.24,115.41,115.24,115.37,5160.0,115.24,115.41,115.24,115.37,5160.0
2021-11-22 12:35:00,115.37,115.79,115.35,115.78,8834.0,115.37,115.79,115.35,115.78,8834.0
2021-11-22 12:40:00,115.78,115.94,115.73,115.91,6414.0,115.78,115.94,115.73,115.91,6414.0
2021-11-22 12:45:00,116.0,116.02,115.93,115.94,2215.0,116.0,116.02,115.93,115.94,2215.0
2021-11-22 12:50:00,115.95,116.1,115.94,116.05,4304.0,115.95,116.1,115.94,116.05,4304.0
2021-11-22 12:55:00,115.99,116.11,115.98,116.04,8014.0,115.99,116.11,115.98,116.04,8014.0
2021-11-22 13:00:00,115.98,116.04,115.88,115.91,5008.0,115.98,116.04,115.88,115.91,5008.0
2021-11-22 13:05:00,115.9,115.95,115.8,115.87,3511.0,115.9,115.95,115.8,115.87,3511.0
2021-11-22 13:10:00,115.89,115.91,115.75,115.76,2526.0,115.89,115.91,115.75,115.76,2526.0
2021-11-22 13:15:00,115.79,115.79,115.51,115.53,8120.0,115.79,115.79,115.51,115.53,8120.0
2021-11-22 13:20:00,115.51,115.82,115.5,115.82,10120.0,115.51,115.82,115.5,115.82,10120.0
2021-11-22 13:25:00,115.84,115.93,115.74,115.93,4798.0,115.84,115.93,115.74,115.93,4798.0
2021-11-22 13:30:00,115.92,116.01,115.82,115.86,2944.0,115.92,116.01,115.82,115.86,2944.0
2021-11-22 13:35:00,115.9,116.0,115.88,115.92,1740.0,115.9,116.0,115.88,115.92,1740.0
2021-11-22 13:40:00,115.95,115.95,115.79,115.85,3151.0,115.95,115.95,115.79,115.85,3151.0
2021-11-22 13:45:00,115.86,115.86,115.71,115.78,5750.0,115.86,115.86,115.71,115.78,5750.0
2021-11-22 13:50:00,115.76,115.89,115.75,115.81,4937.0,115.76,115.89,115.75,115.81,4937.0
2021-11-22 13:55:00,115.82,115.88,115.76,115.88,3274.0,115.82,115.88,115.76,115.88,3274.0
2021-11-22 14:00:00,115.82,115.93,115.79,115.92,5126.0,115.82,115.93,115.79,115.92,5126.0
2021-11-22 14:05:00,115.88,116.13,115.88,116.04,9810.0,115.88,116.13,115.88,116.04,9810.0
2021-11-22 14:10:00,116.04,116.06,115.88,115.93,5963.0,116.04,116.06,115.88,115.93,5963.0
2021-11-22 14:15:00,115.92,115.94,115.85,115.87,8182.0,115.92,115.94,115.85,115.87,8182.0
2021-11-22 14:20:00,115.88,115.94,115.85,115.85,6441.0,115.88,115.94,115.85,115.85,6441.0
2021-11-22 14:25:00,115.84,115.85,115.69,115.73,6692.0,115.84,115.85,115.69,115.73,6692.0
2021-11-22 14:30:00,115.75,115.84,115.72,115.83,6362.0,115.75,115.84,115.72,115.83,6362.0
2021-11-22 14:35:00,115.82,115.89,115.75,115.86,12413.0,115.82,115.89,115.75,115.86,12413.0
2021-11-22 14:40:00,115.87,115.92,115.83,115.83,6174.0,115.87,115.92,115.83,115.83,6174.0
2021-11-22 14:45:00,115.86,115.91,115.8,115.83,7357.0,115.86,115.91,115.8,115.83,7357.0
2021-11-22 14:50:00,115.83,115.83,115.73,115.78,5928.0,115.83,115.83,115.73,115.78,5928.0
2021-11-22 14:55:00,115.76,115.79,115.7,115.7,7092.0,115.76,115.79,115.7,115.7,7092.0
2021-11-22 15:00:00,115.72,115.85,115.7,115.77,6317.0,115.72,115.85,115.7,115.77,6317.0
2021-11-22 15:05:00,115.76,115.79,115.73,115.78,7247.0,115.76,115.79,115.73,115.78,7247.0
2021-11-22 15:10:00,115.81,116.07,115.79,115.96,5931.0,115.81,116.07,115.79,115.96,5931.0
2021-11-22 15:15:00,115.91,115.97,115.79,115.82,11339.0,115.91,115.97,115.79,115.82,11339.0
2021-11-22 15:20:00,115.84,115.84,115.78,115.8,5660.0,115.84,115.84,115.78,115.8,5660.0
2021-11-22 15:25:00,115.81,115.88,115.8,115.81,11494.0,115.81,115.88,115.8,115.81,11494.0
2021-11-22 15:30:00,115.8,115.86,115.78,115.78,13122.0,115.8,115.86,115.78,115.78,13122.0
2021-11-22 15:35:00,115.77,115.81,115.73,115.75,12197.0,115.77,115.81,115.73,115.75,12197.0
2021-11-22 15:40:00,115.76,115.8,115.65,115.66,38185.0,115.76,115.8,115.65,115.66,38185.0
2021-11-22 15:45:00,115.66,115.66,115.46,115.51,28016.0,115.66,115.66,115.46,115.51,28016.0
2021-11-22 15:50:00,115.51,115.51,115.16,115.17,28639.0,115.51,115.51,115.16,115.17,28639.0
2021-11-22 15:55:00,115.15,115.16,114.79,114.84,162701.0,115.15,115.16,114.79,114.84,162701.0
2021-11-23 09:30:00,114.14,115.0,114.06,114.07,45333.0,114.14,115.0,114.06,114.07,45333.0
2021-11-23 09:35:00,114.07,114.35,112.92,113.36,48987.0,114.07,114.35,112.92,113.36,48987.0
2021-11-23 09:40:00,113.29,114.31,113.16,113.73,32470.0,113.29,114.31,113.16,113.73,32470.0
2021-11-23 09:45:00,113.69,113.98,113.4,113.95,26115.0,113.69,113.98,113.4,113.95,26115.0
2021-11-23 09:50:00,114.07,114.61,113.93,114.55,16757.0,114.07,114.61,113.93,114.55,16757.0
2021-11-23 09:55:00,114.55,114.96,114.47,114.56,19600.0,114.55,114.96,114.47,114.56,19600.0
2021-11-23 10:00:00,114.62,114.74,114.39,114.53,21814.0,114.62,114.74,114.39,114.53,21814.0
2021-11-23 10:05:00,114.53,114.54,114.18,114.23,14869.0,114.53,114.54,114.18,114.23,14869.0
2021-11-23 10:10:00,114.24,114.49,114.15,114.41,11904.0,114.24,114.49,114.15,114.41,11904.0
2021-11-23 10:15:00,114.43,114.66,114.37,114.41,16678.0,114.43,114.66,114.37,114.41,16678.0
2021-11-23 10:20:00,114.42,114.49,113.66,113.71,20307.0,114.42,114.49,113.66,113.71,20307.0
2021-11-23 10:25:00,113.68,113.68,113.26,113.5,14806.0,113.68,113.68,113.26,113.5,14806.0
2021-11-23 10:30:00,113.49,113.62,113.31,113.31,13009.0,113.49,113.62,113.31,113.31,13009.0
2021-11-23 10:35:00,113.35,113.39,113.11,113.38,14806.0,113.35,113.39,113.11,113.38,14806.0
2021-11-23 10:40:00,113.35,113.43,113.05,113.05,16070.0,113.35,113.43,113.05,113.05,16070.0
2021-11-23 10:45:00,113.03,113.1,112.76,112.76,23969.0,113.03,113.1,112.76,112.76,23969.0
2021-11-23 10:50:00,112.8,112.84,112.6,112.64,22668.0,112.8,112.84,112.6,112.64,22668.0
2021-11-23 10:55:00,112.61,112.67,112.32,112.32,26326.0,112.61,112.67,112.32,112.32,26326.0
2021-11-23 11:00:00,112.3,112.53,112.27,112.36,22496.0,112.3,112.53,112.27,112.36,22496.0
2021-11-23 11:05:00,112.39,112.67,112.3,112.63,19818.0,112.39,112.67,112.3,112.63,19818.0
2021-11-23 11:10:00,112.63,112.86,112.55,112.73,15367.0,112.63,112.86,112.55,112.73,15367.0
2021-11-23 11:15:00,112.73,112.86,112.63,112.78,30471.0,112.73,112.86,112.63,112.78,30471.0
2021-11-23 11:20:00,112.78,112.92,112.68,112.87,15315.0,112.78,112.92,112.68,112.87,15315.0
2021-11-23 11:25:00,112.87,113.0,112.79,112.79,16530.0,112.87,113.0,112.79,112.79,16530.0
2021-11-23 11:30:00,112.82,112.97,112.66,112.71,13916.0,112.82,112.97,112.66,112.71,13916.0
2021-11-23 11:35:00,112.7,112.74,112.58,112.67,9733.0,112.7,112.74,112.58,112.67,9733.0
2021-11-23 11:40:00,112.7,112.79,112.61,112.63,16206.0,112.7,112.79,112.61,112.63,16206.0
2021-11-23 11:45:00,112.62,112.87,112.58,112.84,6718.0,112.62,112.87,112.58,112.84,6718.0
2021-11-23 11:50:00,112.8,112.84,112.39,112.45,13636.0,112.8,112.84,112.39,112.45,13636.0
2021-11-23 11:55:00,112.42,112.53,112.32,112.43,8642.0,112.42,112.53,112.32,112.43,8642.0
2021-11-23 12:00:00,112.42,112.47,112.24,112.24,11033.0,112.42,112.47,112.24,112.24,11033.0
2021-11-23 12:05:00,112.24,112.25,112.02,112.02,11243.0,112.24,112.25,112.02,112.02,11243.0
2021-11-23 12:10:00,112.06,112.14,111.95,111.96,10307.0,112.06,112.14,111.95,111.96,10307.0
2021-11-23 12:15:00,111.99,111.99,111.78,111.78,9081.0,111.99,111.99,111.78,111.78,9081.0
2021-11-23 12:20:00,111.83,111.89,111.71,111.82,7078.0,111.83,111.89,111.71,111.82,7078.0
2021-11-23 12:25:00,111.79,111.96,111.79,111.88,11975.0,111.79,111.96,111.79,111.88,11975.0
2021-11-23 12:30:00,111.84,111.84,111.72,111.74,18895.0,111.84,111.84,111.72,111.74,18895.0
2021-11-23 12:35:00,111.71,111.8,111.7,111.71,11863.0,111.71,111.8,111.7,111.71,11863.0
2021-11-23 12:40:00,111.69,111.89,111.69,111.73,17781.0,111.69,111.89,111.69,111.73,17781.0
2021-11-23 12:45:00,111.69,111.89,111.63,111.82,10521.0,111.69,111.89,111.63,111.82,10521.0
2021-11-23 12:50:00,111.78,111.82,111.71,111.71,7734.0,111.78,111.82,111.71,111.71,7734.0
2021-11-23 12:55:00,111.7,111.7,111.53,111.64,12021.0,111.7,111.7,111.53,111.64,12021.0
2021-11-23 13:00:00,111.64,111.88,111.64,111.69,13949.0,111.64,111.88,111.64,111.69,13949.0
2021-11-23 13:05:00,111.69,111.82,111.66,111.78,8735.0,111.69,111.82,111.66,111.78,8735.0
2021-11-23 13:10:00,111.78,111.86,111.78,111.8,12881.0,111.78,111.86,111.78,111.8,12881.0
2021-11-23 13:15:00,111.83,111.94,111.63,111.93,28752.0,111.83,111.94,111.63,111.93,28752.0
2021-11-23 13:20:00,111.94,112.05,111.81,111.82,14197.0,111.94,112.05,111.81,111.82,14197.0
2021-11-23 13:25:00,111.79,111.79,111.42,111.42,15785.0,111.79,111.79,111.42,111.42,15785.0
2021-11-23 13:30:00,111.46,111.48,111.31,111.31,8285.0,111.46,111.48,111.31,111.31,8285.0
2021-11-23 13:35:00,111.34,111.49,111.3,111.49,23702.0,111.34,111.49,111.3,111.49,23702.0
2021-11-23 13:40:00,111.5,111.55,111.46,111.51,17043.0,111.5,111.55,111.46,111.51,17043.0
2021-11-23 13:45:00,111.51,111.56,111.49,111.53,25722.0,111.51,111.56,111.49,111.53,25722.0
2021-11-23 13:50:00,111.53,111.6,111.5,111.57,21667.0,111.53,111.6,111.5,111.57,21667.0
2021-11-23 13:55:00,111.58,111.6,111.43,111.44,20718.0,111.58,111.6,111.43,111.44,20718.0
2021-11-23 14:00:00,111.42,111.53,111.41,111.42,12790.0,111.42,111.53,111.41,111.42,12790.0
2021-11-23 14:05:00,111.44,111.53,111.42,111.45,9303.0,111.44,111.53,111.42,111.45,9303.0
2021-11-23 14:10:00,111.45,111.52,111.42,111.48,12411.0,111.45,111.52,111.42,111.48,12411.0
2021-11-23 14:15:00,111.48,111.48,111.37,111.43,8457.0,111.48,111.48,111.37,111.43,8457.0
2021-11-23 14:20:00,111.46,111.63,111.46,111.58,9930.0,111.46,111.63,111.46,111.58,9930.0
2021-11-23 14:25:00,111.61,111.74,111.61,111.7,7787.0,111.61,111.74,111.61,111.7,7787.0
2021-11-23 14:30:00,111.7,111.91,111.68,111.84,24821.0,111.7,111.91,111.68,111.84,24821.0
2021-11-23 14:35:00,111.84,111.97,111.83,111.94,12908.0,111.84,111.97,111.83,111.94,12908.0
2021-11-23 14:40:00,111.96,112.14,111.96,112.14,7586.0,111.96,112.14,111.96,112.14,7586.0
2021-11-23 14:45:00,112.14,112.37,112.11,112.35,17330.0,112.14,112.37,112.11,112.35,17330.0
2021-11-23 14:50:00,112.36,112.49,112.27,112.48,12760.0,112.36,112.49,112.27,112.48,12760.0
2021-11-23 14:55:00,112.47,112.51,112.44,112.49,9173.0,112.47,112.51,112.44,112.49,9173.0
2021-11-23 15:00:00,112.48,112.48,112.38,112.43,13502.0,112.48,112.48,112.38,112.43,13502.0
2021-11-23 15:05:00,112.44,112.54,112.42,112.46,13295.0,112.44,112.54,112.42,112.46,13295.0
2021-11-23 15:10:00,112.51,112.53,112.38,112.46,14756.0,112.51,112.53,112.38,112.46,14756.0
2021-11-23 15:15:00,112.45,112.55,112.31,112.34,12433.0,112.45,112.55,112.31,112.34,12433.0
2021-11-23 15:20:00,112.31,112.35,112.27,112.35,15540.0,112.31,112.35,112.27,112.35,15540.0
2021-11-23 15:25:00,112.35,112.5,112.35,112.41,14015.0,112.35,112.5,112.35,112.41,14015.0
2021-11-23 15:30:00,112.4,112.68,112.38,112.68,25265.0,112.4,112.68,112.38,112.68,25265.0
2021-11-23 15:35:00,112.68,112.92,112.63,112.84,28229.0,112.68,112.92,112.63,112.84,28229.0
2021-11-23 15:40:00,112.86,112.86,112.61,112.64,27911.0,112.86,112.86,112.61,112.64,27911.0
2021-11-23 15:45:00,112.64,112.68,112.52,112.66,37240.0,112.64,112.68,112.52,112.66,37240.0
2021-11-23 15:50:00,112.69,112.81,112.61,112.69,76626.0,112.69,112.81,112.61,112.69,76626.0
2021-11-23 15:55:00,112.7,112.72,112.59,112.62,100901.0,112.7,112.72,112.59,112.62,100901.0
2021-11-24 09:30:00,112.23,113.73,112.23,113.04,52497.0,112.23,113.73,112.23,113.04,52497.0
2021-11-24 09:35:00,113.04,113.61,112.44,112.5,18791.0,113.04,113.61,112.44,112.5,18791.0
2021-11-24 09:40:00,112.32,112.5,112.24,112.36,7424.0,112.32,112.5,112.24,112.36,7424.0
2021-11-24 09:45:00,112.46,112.86,112.26,112.68,12196.0,112.46,112.86,112.26,112.68,12196.0
2021-11-24 09:50:00,112.73,112.89,112.63,112.64,7962.0,112.73,112.89,112.63,112.64,7962.0
2021-11-24 09:55:00,112.75,113.17,112.71,113.13,10028.0,112.75,113.17,112.71,113.13,10028.0
2021-11-24 10:00:00,113.11,113.82,113.02,113.66,17575.0,113.11,113.82,113.02,113.66,17575.0
2021-11-24 10:05:00,113.61,113.81,113.37,113.37,12160.0,113.61,113.81,113.37,113.37,12160.0
2021-11-24 10:10:00,113.45,113.58,113.21,113.53,15589.0,113.45,113.58,113.21,113.53,15589.0
2021-11-24 10:15:00,113.56,113.63,113.43,113.53,11980.0,113.56,113.63,113.43,113.53,11980.0
2021-11-24 10:20:00,113.58,113.74,113.43,113.63,17410.0,113.58,113.74,113.43,113.63,17410.0
2021-11-24 10:25:00,113.63,113.93,113.63,113.74,15825.0,113.63,113.93,113.63,113.74,15825.0
2021-11-24 10:30:00,113.72,113.72,113.45,113.45,15579.0,113.72,113.72,113.45,113.45,15579.0
2021-11-24 10:35:00,113.5,113.51,113.37,113.48,19835.0,113.5,113.51,113.37,113.48,19835.0
2021-11-24 10:40:00,113.5,113.75,113.41,113.65,15390.0,113.5,113.75,113.41,113.65,15390.0
2021-11-24 10:45:00,113.66,113.73,113.54,113.62,18648.0,113.66,113.73,113.54,113.62,18648.0
2021-11-24 10:50:00,113.63,113.9,113.61,113.73,14216.0,113.63,113.9,113.61,113.73,14216.0
2021-11-24 10:55:00,113.77,113.92,113.72,113.74,13713.0,113.77,113.92,113.72,113.74,13713.0
2021-11-24 11:00:00,113.71,113.73,113.59,113.66,12186.0,113.71,113.73,113.59,113.66,12186.0
2021-11-24 11:05:00,113.67,113.84,113.6,113.6,14016.0,113.67,113.84,113.6,113.6,14016.0
2021-11-24 11:10:00,113.65,113.8,113.55,113.77,25584.0,113.65,113.8,113.55,113.77,25584.0
2021-11-24 11:15:00,113.78,113.8,113.55,113.66,25300.0,113.78,113.8,113.55,113.66,25300.0
2021-11-24 11:20:00,113.71,113.78,113.66,113.69,15738.0,113.71,113.78,113.66,113.69,15738.0
2021-11-24 11:25:00,113.67,113.88,113.67,113.81,28616.0,113.67,113.88,113.67,113.81,28616.0
2021-11-24 11:30:00,113.8,114.06,113.76,114.05,56012.0,113.8,114.06,113.76,114.05,56012.0
2021-11-24 11:35:00,114.03,114.26,113.96,114.05,18856.0,114.03,114.26,113.96,114.05,18856.0
2021-11-24 11:40:00,114.03,114.13,114.0,114.02,15306.0,114.03,114.13,114.0,114.02,15306.0
2021-11-24 11:45:00,114.02,114.33,113.99,114.3,22815.0,114.02,114.33,113.99,114.3,22815.0
2021-11-24 11:50:00,114.26,114.33,114.21,114.21,15210.0,114.26,114.33,114.21,114.21,15210.0
2021-11-24 11:55:00,114.21,114.31,114.1,114.26,16550.0,114.21,114.31,114.1,114.26,16550.0
2021-11-24 12:00:00,114.26,114.45,114.22,114.45,32566.0,114.26,114.45,114.22,114.45,32566.0
2021-11-24 12:05:00,114.44,114.56,114.35,114.51,8251.0,114.44,114.56,114.35,114.51,8251.0
2021-11-24 12:10:00,114.54,114.56,114.43,114.43,6179.0,114.54,114.56,114.43,114.43,6179.0
2021-11-24 12:15:00,114.41,114.47,114.16,114.25,12098.0,114.41,114.47,114.16,114.25,12098.0
2021-11-24 12:20:00,114.32,114.57,114.31,114.48,14784.0,114.32,114.57,114.31,114.48,14784.0
2021-11-24 12:25:00,114.44,114.44,114.24,114.24,8464.0,114.44,114.44,114.24,114.24,8464.0
2021-11-24 12:30:00,114.23,114.47,114.23,114.43,11381.0,114.23,114.47,114.23,114.43,11381.0
2021-11-24 12:35:00,114.46,114.52,114.39,114.41,9405.0,114.46,114.52,114.39,114.41,9405.0
2021-11-24 12:40:00,114.38,114.43,114.36,114.39,6266.0,114.38,114.43,114.36,114.39,6266.0
2021-11-24 12:45:00,114.41,114.5,114.39,114.46,6642.0,114.41,114.5,114.39,114.46,6642.0
2021-11-24 12:50:00,114.48,114.57,114.43,114.44,8161.0,114.48,114.57,114.43,114.44,8161.0
2021-11-24 12:55:00,114.46,114.55,114.39,114.55,2451.0,114.46,114.55,114.39,114.55,2451.0
2021-11-24 13:00:00,114.54,114.7,114.52,114.68,12520.0,114.54,114.7,114.52,114.68,12520.0
2021-11-24 13:05:00,114.71,114.83,114.65,114.79,16634.0,114.71,114.83,114.65,114.79,16634.0
2021-11-24 13:10:00,114.77,114.84,114.77,114.82,6130.0,114.77,114.84,114.77,114.82,6130.0
2021-11-24 13:15:00,114.83,114.87,114.82,114.85,6009.0,114.83,114.87,114.82,114.85,6009.0
2021-11-24 13:20:00,114.85,114.85,114.63,114.66,20551.0,114.85,114.85,114.63,114.66,20551.0
2021-11-24 13:25:00,114.67,114.75,114.67,114.73,6830.0,114.67,114.75,114.67,114.73,6830.0
2021-11-24 13:30:00,114.73,114.73,114.62,114.64,4403.0,114.73,114.73,114.62,114.64,4403.0
2021-11-24 13:35:00,114.63,114.69,114.49,114.49,5674.0,114.63,114.69,114.49,114.49,5674.0
2021-11-24 13:40:00,114.51,114.54,114.4,114.4,6199.0,114.51,114.54,114.4,114.4,6199.0
2021-11-24 13:45:00,114.37,114.54,114.36,114.52,7251.0,114.37,114.54,114.36,114.52,7251.0
2021-11-24 13:50:00,114.49,114.5,114.35,114.38,6125.0,114.49,114.5,114.35,114.38,6125.0
2021-11-24 13:55:00,114.37,114.44,114.37,114.43,5455.0,114.37,114.44,114.37,114.43,5455.0
2021-11-24 14:00:00,114.42,114.54,114.28,114.31,5660.0,114.42,114.54,114.28,114.31,5660.0
2021-11-24 14:05:00,114.29,114.37,114.08,114.12,5293.0,114.29,114.37,114.08,114.12,5293.0
2021-11-24 14:10:00,114.11,114.13,114.01,114.02,4561.0,114.11,114.13,114.01,114.02,4561.0
2021-11-24 14:15:00,114.06,114.28,114.04,114.27,4197.0,114.06,114.28,114.04,114.27,4197.0
2021-11-24 14:20:00,114.26,114.3,114.19,114.3,6074.0,114.26,114.3,114.19,114.3,6074.0
2021-11-24 14:25:00,114.33,114.33,114.15,114.17,5567.0,114.33,114.33,114.15,114.17,5567.0
2021-11-24 14:30:00,114.19,114.26,114.19,114.22,4022.0,114.19,114.26,114.19,114.22,4022.0
2021-11-24 14:35:00,114.22,114.3,114.15,114.16,7814.0,114.22,114.3,114.15,114.16,7814.0
2021-11-24 14:40:00,114.11,114.22,114.09,114.22,3952.0,114.11,114.22,114.09,114.22,3952.0
2021-11-24 14:45:00,114.24,114.35,114.22,114.31,7490.0,114.24,114.35,114.22,114.31,7490.0
2021-11-24 14:50:00,114.35,114.46,114.34,114.37,7239.0,114.35,114.46,114.34,114.37,7239.0
2021-11-24 14:55:00,114.37,114.42,114.36,114.37,7754.0,114.37,114.42,114.36,114.37,7754.0
2021-11-24 15:00:00,114.36,114.36,114.26,114.28,5790.0,114.36,114.36,114.26,114.28,5790.0
2021-11-24 15:05:00,114.27,114.48,114.25,114.39,8048.0,114.27,114.48,114.25,114.39,8048.0
2021-11-24 15:10:00,114.39,114.49,114.36,114.49,8259.0,114.39,114.49,114.36,114.49,8259.0
2021-11-24 15:15:00,114.46,114.57,114.46,114.57,8015.0,114.46,114.57,114.46,114.57,8015.0
2021-11-24 15:20:00,114.55,114.62,114.55,114.58,7321.0,114.55,114.62,114.55,114.58,7321.0
2021-11-24 15:25:00,114.6,114.66,114.58,114.61,8591.0,114.6,114.66,114.58,114.61,8591.0
2021-11-24 15:30:00,114.62,114.62,114.41,114.46,15470.0,114.62,114.62,114.41,114.46,15470.0
2021-11-24 15:35:00,114.47,114.67,114.47,114.67,11597.0,114.47,114.67,114.47,114.67,11597.0
2021-11-24 15:40:00,114.69,114.69,114.4,114.43,18573.0,114.69,114.69,114.4,114.43,18573.0
2021-11-24 15:45:00,114.43,114.43,114.34,114.39,20337.0,114.43,114.43,114.34,114.39,20337.0
2021-11-24 15:50:00,114.4,114.64,114.38,114.59,43268.0,114.4,114.64,114.38,114.59,43268.0
2021-11-24 15:55:00,114.6,114.6,114.44,114.5,90937.0,114.6,114.6,114.44,114.5,90937.0
2021-11-26 09:30:00,114.14,114.14,113.51,113.87,85342.0,114.14,114.14,113.51,113.87,85342.0
2021-11-26 09:35:00,113.87,114.65,113.87,114.42,28383.0,113.87,114.65,113.87,114.42,28383.0
2021-11-26 09:40:00,114.64,114.86,114.23,114.29,20482.0,114.64,114.86,114.23,114.29,20482.0
2021-11-26 09:45:00,114.2,114.22,112.83,112.83,53011.0,114.2,114.22,112.83,112.83,53011.0
2021-11-26 09:50:00,112.91,113.14,112.54,112.54,90460.0,112.91,113.14,112.54,112.54,90460.0
2021-11-26 09:55:00,112.55,112.81,112.02,112.09,112101.0,112.55,112.81,112.02,112.09,112101.0
2021-11-26 10:00:00,112.09,112.17,111.1,111.17,81311.0,112.09,112.17,111.1,111.17,81311.0
2021-11-26 10:05:00,111.28,111.68,111.0,111.09,45292.0,111.28,111.68,111.0,111.09,45292.0
2021-11-26 10:10:00,111.11,111.55,111.02,111.55,32575.0,111.11,111.55,111.02,111.55,32575.0
2021-11-26 10:15:00,111.73,112.07,111.46,111.7,25885.0,111.73,112.07,111.46,111.7,25885.0
2021-11-26 10:20:00,111.64,112.01,111.56,111.87,31010.0,111.64,112.01,111.56,111.87,31010.0
2021-11-26 10:25:00,111.87,111.99,111.6,111.94,16694.0,111.87,111.99,111.6,111.94,16694.0
2021-11-26 10:30:00,111.99,112.06,111.83,111.92,27902.0,111.99,112.06,111.83,111.92,27902.0
2021-11-26 10:35:00,111.87,112.0,111.72,111.82,14467.0,111.87,112.0,111.72,111.82,14467.0
2021-11-26 10:40:00,111.8,111.87,111.18,111.37,29571.0,111.8,111.87,111.18,111.37,29571.0
2021-11-26 10:45:00,111.31,111.71,111.25,111.69,25301.0,111.31,111.71,111.25,111.69,25301.0
2021-11-26 10:50:00,111.78,111.78,111.37,111.57,12970.0,111.78,111.78,111.37,111.57,12970.0
2021-11-26 10:55:00,111.56,111.56,111.24,111.31,17244.0,111.56,111.56,111.24,111.31,17244.0
2021-11-26 11:00:00,111.3,111.34,110.49,110.5,31649.0,111.3,111.34,110.49,110.5,31649.0
2021-11-26 11:05:00,110.52,111.15,110.52,111.05,36080.0,110.52,111.15,110.52,111.05,36080.0
2021-11-26 11:10:00,111.1,111.1,110.5,110.6,18279.0,111.1,111.1,110.5,110.6,18279.0
2021-11-26 11:15:00,110.69,110.85,110.6,110.79,16684.0,110.69,110.85,110.6,110.79,16684.0
2021-11-26 11:20:00,110.82,110.97,110.73,110.88,15112.0,110.82,110.97,110.73,110.88,15112.0
2021-11-26 11:25:00,110.88,111.03,110.83,110.97,15914.0,110.88,111.03,110.83,110.97,15914.0
2021-11-26 11:30:00,110.98,111.09,110.81,110.9,21201.0,110.98,111.09,110.81,110.9,21201.0
2021-11-26 11:35:00,110.92,111.25,110.91,111.25,19263.0,110.92,111.25,110.91,111.25,19263.0
2021-11-26 11:40:00,111.27,111.31,111.05,111.05,13116.0,111.27,111.31,111.05,111.05,13116.0
2021-11-26 11:45:00,111.02,111.02,110.57,110.57,11172.0,111.02,111.02,110.57,110.57,11172.0
2021-11-26 11:50:00,110.57,110.57,110.18,110.2,20764.0,110.57,110.57,110.18,110.2,20764.0
2021-11-26 11:55:00,110.19,110.33,110.17,110.3,29651.0,110.19,110.33,110.17,110.3,29651.0
2021-11-26 12:00:00,110.31,110.39,110.07,110.17,32860.0,110.31,110.39,110.07,110.17,32860.0
2021-11-26 12:05:00,110.17,110.31,110.12,110.28,26075.0,110.17,110.31,110.12,110.28,26075.0
2021-11-26 12:10:00,110.28,110.66,110.21,110.22,15827.0,110.28,110.66,110.21,110.22,15827.0
2021-11-26 12:15:00,110.26,110.3,110.09,110.09,16376.0,110.26,110.3,110.09,110.09,16376.0
2021-11-26 12:20:00,110.13,110.18,110.01,110.13,21513.0,110.13,110.18,110.01,110.13,21513.0
2021-11-26 12:25:00,110.17,110.54,110.15,110.53,18376.0,110.17,110.54,110.15,110.53,18376.0
2021-11-26 12:30:00,110.54,110.66,110.42,110.51,22453.0,110.54,110.66,110.42,110.51,22453.0
2021-11-26 12:35:00,110.52,110.69,110.5,110.56,23037.0,110.52,110.69,110.5,110.56,23037.0
2021-11-26 12:40:00,110.57,110.59,110.04,110.14,32258.0,110.57,110.59,110.04,110.14,32258.0
2021-11-26 12:45:00,110.14,110.21,109.77,109.81,49905.0,110.14,110.21,109.77,109.81,49905.0
2021-11-26 12:50:00,109.78,109.78,109.26,109.26,49169.0,109.78,109.78,109.26,109.26,49169.0
2021-11-26 12:55:00,109.28,109.98,109.25,109.54,185567.0,109.28,109.98,109.25,109.54,185567.0
2021-11-29 09:30:00,110.58,111.37,110.2,110.49,73483.0,110.58,111.37,110.2,110.49,73483.0
2021-11-29 09:35:00,110.63,111.03,110.32,111.03,19581.0,110.63,111.03,110.32,111.03,19581.0
2021-11-29 09:40:00,111.08,111.56,110.85,111.2,23462.0,111.08,111.56,110.85,111.2,23462.0
2021-11-29 09:45:00,111.23,111.62,111.1,111.15,30695.0,111.23,111.62,111.1,111.15,30695.0
2021-11-29 09:50:00,111.14,111.8,111.08,111.59,32974.0,111.14,111.8,111.08,111.59,32974.0
2021-11-29 09:55:00,111.52,111.92,111.33,111.92,22109.0,111.52,111.92,111.33,111.92,22109.0
2021-11-29 10:00:00,111.9,112.08,111.79,111.86,31126.0,111.9,112.08,111.79,111.86,31126.0
2021-11-29 10:05:00,111.81,112.05,111.71,111.95,24959.0,111.81,112.05,111.71,111.95,24959.0
2021-11-29 10:10:00,111.92,112.0,111.54,111.62,28361.0,111.92,112.0,111.54,111.62,28361.0
2021-11-29 10:15:00,111.64,111.93,111.5,111.85,30130.0,111.64,111.93,111.5,111.85,30130.0
2021-11-29 10:20:00,111.81,111.84,111.42,111.49,19265.0,111.81,111.84,111.42,111.49,19265.0
2021-11-29 10:25:00,111.53,111.82,111.53,111.54,12481.0,111.53,111.82,111.53,111.54,12481.0
2021-11-29 10:30:00,111.55,111.77,111.41,111.7,12276.0,111.55,111.77,111.41,111.7,12276.0
2021-11-29 10:35:00,111.71,111.92,111.6,111.78,20269.0,111.71,111.92,111.6,111.78,20269.0
2021-11-29 10:40:00,111.74,111.75,111.47,111.56,27657.0,111.74,111.75,111.47,111.56,27657.0
2021-11-29 10:45:00,111.56,111.74,111.54,111.55,27917.0,111.56,111.74,111.54,111.55,27917.0
2021-11-29 10:50:00,111.56,111.57,111.31,111.42,17286.0,111.56,111.57,111.31,111.42,17286.0
2021-11-29 10:55:00,111.45,111.68,111.35,111.68,10294.0,111.45,111.68,111.35,111.68,10294.0
2021-11-29 11:00:00,111.69,111.84,111.66,111.7,12824.0,111.69,111.84,111.66,111.7,12824.0
2021-11-29 11:05:00,111.73,111.81,111.59,111.69,11997.0,111.73,111.81,111.59,111.69,11997.0
2021-11-29 11:10:00,111.72,111.82,111.61,111.7,10843.0,111.72,111.82,111.61,111.7,10843.0
2021-11-29 11:15:00,111.7,111.7,111.55,111.55,13144.0,111.7,111.7,111.55,111.55,13144.0
2021-11-29 11:20:00,111.55,112.04,111.55,111.93,14138.0,111.55,112.04,111.55,111.93,14138.0
2021-11-29 11:25:00,111.93,111.93,111.63,111.67,15946.0,111.93,111.93,111.63,111.67,15946.0
2021-11-29 11:30:00,111.7,112.0,111.7,111.98,22872.0,111.7,112.0,111.7,111.98,22872.0
2021-11-29 11:35:00,112.0,112.12,111.98,112.03,9614.0,112.0,112.12,111.98,112.03,9614.0
2021-11-29 11:40:00,112.06,112.15,111.94,111.98,11718.0,112.06,112.15,111.94,111.98,11718.0
2021-11-29 11:45:00,111.99,112.04,111.86,111.87,9612.0,111.99,112.04,111.86,111.87,9612.0
2021-11-29 11:50:00,111.89,111.89,111.76,111.86,7342.0,111.89,111.89,111.76,111.86,7342.0
2021-11-29 11:55:00,111.86,112.05,111.83,112.0,11232.0,111.86,112.05,111.83,112.0,11232.0
2021-11-29 12:00:00,111.97,112.02,111.89,111.97,11661.0,111.97,112.02,111.89,111.97,11661.0
2021-11-29 12:05:00,112.0,112.05,111.93,111.94,10766.0,112.0,112.05,111.93,111.94,10766.0
2021-11-29 12:10:00,111.97,112.03,111.95,111.99,12493.0,111.97,112.03,111.95,111.99,12493.0
2021-11-29 12:15:00,111.99,112.08,111.95,112.03,17762.0,111.99,112.08,111.95,112.03,17762.0
2021-11-29 12:20:00,112.04,112.06,111.99,111.99,11908.0,112.04,112.06,111.99,111.99,11908.0
2021-11-29 12:25:00,111.97,111.97,111.81,111.87,9155.0,111.97,111.97,111.81,111.87,9155.0
2021-11-29 12:30:00,111.88,112.08,111.88,112.06,16934.0,111.88,112.08,111.88,112.06,16934.0
2021-11-29 12:35:00,112.06,112.09,111.89,111.91,19559.0,112.06,112.09,111.89,111.91,19559.0
2021-11-29 12:40:00,111.92,111.92,111.81,111.86,9073.0,111.92,111.92,111.81,111.86,9073.0
2021-11-29 12:45:00,111.92,112.13,111.9,112.07,60420.0,111.92,112.13,111.9,112.07,60420.0
2021-11-29 12:50:00,112.06,112.24,112.0,112.18,21272.0,112.06,112.24,112.0,112.18,21272.0
2021-11-29 12:55:00,112.19,112.34,112.17,112.25,12453.0,112.19,112.34,112.17,112.25,12453.0
2021-11-29 13:00:00,112.28,112.61,112.27,112.61,18150.0,112.28,112.61,112.27,112.61,18150.0
2021-11-29 13:05:00,112.6,112.71,112.54,112.58,8918.0,112.6,112.71,112.54,112.58,8918.0
2021-11-29 13:10:00,112.56,112.6,112.44,112.48,10951.0,112.56,112.6,112.44,112.48,10951.0
2021-11-29 13:15:00,112.52,112.58,112.46,112.57,14930.0,112.52,112.58,112.46,112.57,14930.0
2021-11-29 13:20:00,112.6,112.79,112.55,112.7,19836.0,112.6,112.79,112.55,112.7,19836.0
2021-11-29 13:25:00,112.72,112.76,112.64,112.64,8635.0,112.72,112.76,112.64,112.64,8635.0
2021-11-29 13:30:00,112.67,112.88,112.63,112.77,15161.0,112.67,112.88,112.63,112.77,15161.0
2021-11-29 13:35:00,112.74,112.76,112.47,112.5,11324.0,112.74,112.76,112.47,112.5,11324.0
2021-11-29 13:40:00,112.51,112.6,112.45,112.5,11926.0,112.51,112.6,112.45,112.5,11926.0
2021-11-29 13:45:00,112.5,112.68,112.5,112.53,13710.0,112.5,112.68,112.5,112.53,13710.0
2021-11-29 13:50:00,112.53,112.64,112.45,112.45,34489.0,112.53,112.64,112.45,112.45,34489.0
2021-11-29 13:55:00,112.47,112.47,112.37,112.39,16607.0,112.47,112.47,112.37,112.39,16607.0
2021-11-29 14:00:00,112.4,112.4,112.04,112.17,32321.0,112.4,112.4,112.04,112.17,32321.0
2021-11-29 14:05:00,112.19,112.22,111.98,111.99,11213.0,112.19,112.22,111.98,111.99,11213.0
2021-11-29 14:10:00,111.98,112.01,111.91,111.95,13389.0,111.98,112.01,111.91,111.95,13389.0
2021-11-29 14:15:00,111.94,111.94,111.83,111.87,19115.0,111.94,111.94,111.83,111.87,19115.0
2021-11-29 14:20:00,111.85,111.88,111.6,111.67,15597.0,111.85,111.88,111.6,111.67,15597.0
2021-11-29 14:25:00,111.68,111.73,111.64,111.64,14439.0,111.68,111.73,111.64,111.64,14439.0
2021-11-29 14:30:00,111.64,111.67,111.55,111.56,15239.0,111.64,111.67,111.55,111.56,15239.0
2021-11-29 14:35:00,111.56,111.58,111.43,111.52,21431.0,111.56,111.58,111.43,111.52,21431.0
2021-11-29 14:40:00,111.53,111.73,111.52,111.71,18488.0,111.53,111.73,111.52,111.71,18488.0
2021-11-29 14:45:00,111.73,111.8,111.69,111.75,17004.0,111.73,111.8,111.69,111.75,17004.0
2021-11-29 14:50:00,111.75,111.78,111.45,111.51,19288.0,111.75,111.78,111.45,111.51,19288.0
2021-11-29 14:55:00,111.5,111.55,111.37,111.41,13353.0,111.5,111.55,111.37,111.41,13353.0
2021-11-29 15:00:00,111.41,111.44,111.25,111.26,16999.0,111.41,111.44,111.25,111.26,16999.0
2021-11-29 15:05:00,111.26,111.36,111.18,111.36,17174.0,111.26,111.36,111.18,111.36,17174.0
2021-11-29 15:10:00,111.33,111.46,111.28,111.38,18955.0,111.33,111.46,111.28,111.38,18955.0
2021-11-29 15:15:00,111.38,111.51,111.37,111.43,19355.0,111.38,111.51,111.37,111.43,19355.0
2021-11-29 15:20:00,111.42,111.44,111.19,111.22,18886.0,111.42,111.44,111.19,111.22,18886.0
2021-11-29 15:25:00,111.22,111.3,111.14,111.26,27109.0,111.22,111.3,111.14,111.26,27109.0
2021-11-29 15:30:00,111.22,111.46,111.21,111.44,44168.0,111.22,111.46,111.21,111.44,44168.0
2021-11-29 15:35:00,111.42,111.42,111.13,111.13,35547.0,111.42,111.42,111.13,111.13,35547.0
2021-11-29 15:40:00,111.14,111.17,111.03,111.16,64359.0,111.14,111.17,111.03,111.16,64359.0
2021-11-29 15:45:00,111.17,111.17,110.94,110.96,54147.0,111.17,111.17,110.94,110.96,54147.0
2021-11-29 15:50:00,110.96,110.97,110.76,110.79,127358.0,110.96,110.97,110.76,110.79,127358.0
2021-11-29 15:55:00,110.78,110.78,110.65,110.72,294439.0,110.78,110.78,110.65,110.72,294439.0
2021-11-30 09:30:00,110.06,111.56,109.95,111.1,94218.0,110.06,111.56,109.95,111.1,94218.0
2021-11-30 09:35:00,111.09,111.11,110.17,110.43,22291.0,111.09,111.11,110.17,110.43,22291.0
2021-11-30 09:40:00,110.52,110.72,110.15,110.52,15728.0,110.52,110.72,110.15,110.52,15728.0
2021-11-30 09:45:00,110.53,110.69,110.37,110.48,15246.0,110.53,110.69,110.37,110.48,15246.0
2021-11-30 09:50:00,110.44,110.76,110.3,110.72,19667.0,110.44,110.76,110.3,110.72,19667.0
2021-11-30 09:55:00,110.72,111.06,110.64,110.89,30136.0,110.72,111.06,110.64,110.89,30136.0
2021-11-30 10:00:00,110.92,111.35,110.91,111.27,61296.0,110.92,111.35,110.91,111.27,61296.0
2021-11-30 10:05:00,111.31,111.56,111.31,111.36,71676.0,111.31,111.56,111.31,111.36,71676.0
2021-11-30 10:10:00,111.38,111.48,111.28,111.32,34290.0,111.38,111.48,111.28,111.32,34290.0
2021-11-30 10:15:00,111.37,111.48,111.34,111.38,32836.0,111.37,111.48,111.34,111.38,32836.0
2021-11-30 10:20:00,111.44,111.5,110.92,111.08,26001.0,111.44,111.5,110.92,111.08,26001.0
2021-11-30 10:25:00,111.11,111.12,110.94,111.02,16107.0,111.11,111.12,110.94,111.02,16107.0
2021-11-30 10:30:00,111.02,111.49,111.0,111.4,26535.0,111.02,111.49,111.0,111.4,26535.0
2021-11-30 10:35:00,111.41,111.47,110.84,110.96,33870.0,111.41,111.47,110.84,110.96,33870.0
2021-11-30 10:40:00,110.89,110.98,110.83,110.95,11708.0,110.89,110.98,110.83,110.95,11708.0
2021-11-30 10:45:00,110.93,110.94,110.32,110.32,25842.0,110.93,110.94,110.32,110.32,25842.0
2021-11-30 10:50:00,110.31,110.44,109.91,109.91,58894.0,110.31,110.44,109.91,109.91,58894.0
2021-11-30 10:55:00,109.87,109.92,109.66,109.79,29522.0,109.87,109.92,109.66,109.79,29522.0
2021-11-30 11:00:00,109.73,109.87,109.28,109.4,58558.0,109.73,109.87,109.28,109.4,58558.0
2021-11-30 11:05:00,109.42,109.7,109.36,109.58,15474.0,109.42,109.7,109.36,109.58,15474.0
2021-11-30 11:10:00,109.58,109.66,109.36,109.53,18252.0,109.58,109.66,109.36,109.53,18252.0
2021-11-30 11:15:00,109.49,109.66,109.21,109.25,13005.0,109.49,109.66,109.21,109.25,13005.0
2021-11-30 11:20:00,109.29,109.33,109.02,109.09,18549.0,109.29,109.33,109.02,109.09,18549.0
2021-11-30 11:25:00,109.06,109.21,109.06,109.13,54841.0,109.06,109.21,109.06,109.13,54841.0
2021-11-30 11:30:00,109.12,109.3,109.12,109.21,17581.0,109.12,109.3,109.12,109.21,17581.0
2021-11-30 11:35:00,109.21,109.3,108.95,108.99,35148.0,109.21,109.3,108.95,108.99,35148.0
2021-11-30 11:40:00,108.99,108.99,108.57,108.57,12271.0,108.99,108.99,108.57,108.57,12271.0
2021-11-30 11:45:00,108.54,108.6,108.3,108.53,24078.0,108.54,108.6,108.3,108.53,24078.0
2021-11-30 11:50:00,108.54,108.54,108.24,108.26,12457.0,108.54,108.54,108.24,108.26,12457.0
2021-11-30 11:55:00,108.28,108.65,108.2,108.64,21866.0,108.28,108.65,108.2,108.64,21866.0
2021-11-30 12:00:00,108.6,108.6,108.15,108.2,21032.0,108.6,108.6,108.15,108.2,21032.0
2021-11-30 12:05:00,108.18,108.39,108.18,108.35,15833.0,108.18,108.39,108.18,108.35,15833.0
2021-11-30 12:10:00,108.36,108.38,108.2,108.22,27453.0,108.36,108.38,108.2,108.22,27453.0
2021-11-30 12:15:00,108.22,108.4,108.18,108.35,21716.0,108.22,108.4,108.18,108.35,21716.0
2021-11-30 12:20:00,108.38,108.54,108.32,108.49,18149.0,108.38,108.54,108.32,108.49,18149.0
2021-11-30 12:25:00,108.48,108.66,108.46,108.58,10817.0,108.48,108.66,108.46,108.58,10817.0
2021-11-30 12:30:00,108.62,108.67,108.44,108.58,33083.0,108.62,108.67,108.44,108.58,33083.0
2021-11-30 12:35:00,108.58,108.61,108.41,108.41,10697.0,108.58,108.61,108.41,108.41,10697.0
2021-11-30 12:40:00,108.41,108.46,108.18,108.3,20433.0,108.41,108.46,108.18,108.3,20433.0
2021-11-30 12:45:00,108.3,108.34,108.24,108.25,12505.0,108.3,108.34,108.24,108.25,12505.0
2021-11-30 12:50:00,108.29,108.3,108.06,108.09,16496.0,108.29,108.3,108.06,108.09,16496.0
2021-11-30 12:55:00,108.11,108.18,107.84,107.95,20572.0,108.11,108.18,107.84,107.95,20572.0
2021-11-30 13:00:00,107.94,108.13,107.93,108.0,18039.0,107.94,108.13,107.93,108.0,18039.0
2021-11-30 13:05:00,107.98,108.17,107.98,108.15,11004.0,107.98,108.17,107.98,108.15,11004.0
2021-11-30 13:10:00,108.15,108.26,108.11,108.11,16862.0,108.15,108.26,108.11,108.11,16862.0
2021-11-30 13:15:00,108.12,108.29,108.09,108.12,16800.0,108.12,108.29,108.09,108.12,16800.0
2021-11-30 13:20:00,108.07,108.21,107.99,108.18,12019.0,108.07,108.21,107.99,108.18,12019.0
2021-11-30 13:25:00,108.16,108.46,108.06,108.46,12655.0,108.16,108.46,108.06,108.46,12655.0
2021-11-30 13:30:00,108.43,108.58,108.41,108.46,20405.0,108.43,108.58,108.41,108.46,20405.0
2021-11-30 13:35:00,108.45,108.54,108.44,108.53,18155.0,108.45,108.54,108.44,108.53,18155.0
2021-11-30 13:40:00,108.54,108.66,108.42,108.42,21894.0,108.54,108.66,108.42,108.42,21894.0
2021-11-30 13:45:00,108.39,108.4,108.28,108.3,20720.0,108.39,108.4,108.28,108.3,20720.0
2021-11-30 13:50:00,108.29,108.61,108.26,108.61,12564.0,108.29,108.61,108.26,108.61,12564.0
2021-11-30 13:55:00,108.58,108.66,108.53,108.66,14918.0,108.58,108.66,108.53,108.66,14918.0
2021-11-30 14:00:00,108.65,108.68,108.49,108.64,27041.0,108.65,108.68,108.49,108.64,27041.0
2021-11-30 14:05:00,108.64,108.93,108.58,108.84,18771.0,108.64,108.93,108.58,108.84,18771.0
2021-11-30 14:10:00,108.83,108.95,108.61,108.61,13668.0,108.83,108.95,108.61,108.61,13668.0
2021-11-30 14:15:00,108.65,108.73,108.54,108.61,13914.0,108.65,108.73,108.54,108.61,13914.0
2021-11-30 14:20:00,108.62,108.62,108.49,108.56,11145.0,108.62,108.62,108.49,108.56,11145.0
2021-11-30 14:25:00,108.56,108.61,108.44,108.47,15506.0,108.56,108.61,108.44,108.47,15506.0
2021-11-30 14:30:00,108.47,108.59,108.44,108.53,14904.0,108.47,108.59,108.44,108.53,14904.0
2021-11-30 14:35:00,108.51,108.73,108.51,108.55,14376.0,108.51,108.73,108.51,108.55,14376.0
2021-11-30 14:40:00,108.6,108.64,108.36,108.36,9912.0,108.6,108.64,108.36,108.36,9912.0
2021-11-30 14:45:00,108.41,108.56,108.31,108.36,21305.0,108.41,108.56,108.31,108.36,21305.0
2021-11-30 14:50:00,108.37,108.39,108.18,108.23,19659.0,108.37,108.39,108.18,108.23,19659.0
2021-11-30 14:55:00,108.23,108.35,108.2,108.35,15539.0,108.23,108.35,108.2,108.35,15539.0
2021-11-30 15:00:00,108.34,108.43,108.23,108.23,21119.0,108.34,108.43,108.23,108.23,21119.0
2021-11-30 15:05:00,108.2,108.22,108.02,108.05,27092.0,108.2,108.22,108.02,108.05,27092.0
2021-11-30 15:10:00,108.03,108.23,107.98,108.2,22183.0,108.03,108.23,107.98,108.2,22183.0
2021-11-30 15:15:00,108.2,108.46,108.2,108.4,23840.0,108.2,108.46,108.2,108.4,23840.0
2021-11-30 15:20:00,108.4,108.41,108.26,108.29,18057.0,108.4,108.41,108.26,108.29,18057.0
2021-11-30 15:25:00,108.29,108.39,108.19,108.19,21811.0,108.29,108.39,108.19,108.19,21811.0
2021-11-30 15:30:00,108.19,108.19,107.94,107.95,39649.0,108.19,108.19,107.94,107.95,39649.0
2021-11-30 15:35:00,107.93,107.93,107.67,107.76,55302.0,107.93,107.93,107.67,107.76,55302.0
2021-11-30 15:40:00,107.74,107.81,107.65,107.81,46665.0,107.74,107.81,107.65,107.81,46665.0
2021-11-30 15:45:00,107.79,107.88,107.6,107.64,54939.0,107.79,107.88,107.6,107.64,54939.0
2021-11-30 15:50:00,107.67,107.82,107.29,107.34,83566.0,107.67,107.82,107.29,107.34,83566.0
2021-11-30 15:55:00,107.36,107.59,107.12,107.32,213672.0,107.36,107.59,107.12,107.32,213672.0
2021-12-01 09:30:00,108.41,108.83,107.26,107.31,91167.0,108.41,108.83,107.26,107.31,91167.0
2021-12-01 09:35:00,107.41,108.15,107.38,107.95,33316.0,107.41,108.15,107.38,107.95,33316.0
2021-12-01 09:40:00,108.06,108.33,107.96,107.98,16231.0,108.06,108.33,107.96,107.98,16231.0
2021-12-01 09:45:00,108.0,108.18,107.98,108.04,24620.0,108.0,108.18,107.98,108.04,24620.0
2021-12-01 09:50:00,108.04,108.64,107.96,108.52,29443.0,108.04,108.64,107.96,108.52,29443.0
2021-12-01 09:55:00,108.44,108.58,107.94,107.96,36744.0,108.44,108.58,107.94,107.96,36744.0
2021-12-01 10:00:00,107.95,108.43,107.93,108.42,21092.0,107.95,108.43,107.93,108.42,21092.0
2021-12-01 10:05:00,108.35,108.74,108.34,108.63,23355.0,108.35,108.74,108.34,108.63,23355.0
2021-12-01 10:10:00,108.65,108.67,108.49,108.57,38019.0,108.65,108.67,108.49,108.57,38019.0
2021-12-01 10:15:00,108.58,109.01,108.47,108.92,21951.0,108.58,109.01,108.47,108.92,21951.0
2021-12-01 10:20:00,108.88,109.16,108.84,108.84,31462.0,108.88,109.16,108.84,108.84,31462.0
2021-12-01 10:25:00,108.83,109.1,108.54,108.55,22329.0,108.83,109.1,108.54,108.55,22329.0
2021-12-01 10:30:00,108.58,108.68,108.52,108.68,15676.0,108.58,108.68,108.52,108.68,15676.0
2021-12-01 10:35:00,108.69,108.69,108.47,108.49,26242.0,108.69,108.69,108.47,108.49,26242.0
2021-12-01 10:40:00,108.49,108.68,108.35,108.58,43182.0,108.49,108.68,108.35,108.58,43182.0
2021-12-01 10:45:00,108.59,108.73,108.28,108.58,107185.0,108.59,108.73,108.28,108.58,107185.0
2021-12-01 10:50:00,108.54,108.78,108.48,108.7,25778.0,108.54,108.78,108.48,108.7,25778.0
2021-12-01 10:55:00,108.68,109.0,108.58,108.99,20671.0,108.68,109.0,108.58,108.99,20671.0
2021-12-01 11:00:00,109.05,109.09,108.93,109.05,15558.0,109.05,109.09,108.93,109.05,15558.0
2021-12-01 11:05:00,109.05,109.24,108.99,109.07,21687.0,109.05,109.24,108.99,109.07,21687.0
2021-12-01 11:10:00,109.1,109.14,108.95,109.0,26807.0,109.1,109.14,108.95,109.0,26807.0
2021-12-01 11:15:00,109.0,109.52,109.0,109.52,27082.0,109.0,109.52,109.0,109.52,27082.0
2021-12-01 11:20:00,109.5,109.69,109.47,109.63,22137.0,109.5,109.69,109.47,109.63,22137.0
2021-12-01 11:25:00,109.63,109.75,109.44,109.47,16116.0,109.63,109.75,109.44,109.47,16116.0
2021-12-01 11:30:00,109.47,109.58,109.4,109.47,18722.0,109.47,109.58,109.4,109.47,18722.0
2021-12-01 11:35:00,109.47,109.51,109.41,109.45,9373.0,109.47,109.51,109.41,109.45,9373.0
2021-12-01 11:40:00,109.48,109.76,109.47,109.58,32365.0,109.48,109.76,109.47,109.58,32365.0
2021-12-01 11:45:00,109.57,109.71,109.44,109.71,17274.0,109.57,109.71,109.44,109.71,17274.0
2021-12-01 11:50:00,109.69,109.95,109.64,109.92,25751.0,109.69,109.95,109.64,109.92,25751.0
2021-12-01 11:55:00,109.92,109.94,109.45,109.56,28774.0,109.92,109.94,109.45,109.56,28774.0
2021-12-01 12:00:00,109.56,109.58,109.44,109.53,12922.0,109.56,109.58,109.44,109.53,12922.0
2021-12-01 12:05:00,109.52,109.68,109.49,109.53,11082.0,109.52,109.68,109.49,109.53,11082.0
2021-12-01 12:10:00,109.52,109.54,109.37,109.4,11191.0,109.52,109.54,109.37,109.4,11191.0
2021-12-01 12:15:00,109.4,109.61,109.4,109.6,6697.0,109.4,109.61,109.4,109.6,6697.0
2021-12-01 12:20:00,109.55,109.57,109.41,109.55,9046.0,109.55,109.57,109.41,109.55,9046.0
2021-12-01 12:25:00,109.56,109.61,109.25,109.27,15311.0,109.56,109.61,109.25,109.27,15311.0
2021-12-01 12:30:00,109.3,109.4,109.23,109.37,8724.0,109.3,109.4,109.23,109.37,8724.0
2021-12-01 12:35:00,109.41,109.41,109.26,109.37,8252.0,109.41,109.41,109.26,109.37,8252.0
2021-12-01 12:40:00,109.4,109.52,109.34,109.48,11321.0,109.4,109.52,109.34,109.48,11321.0
2021-12-01 12:45:00,109.47,109.56,109.4,109.53,14812.0,109.47,109.56,109.4,109.53,14812.0
2021-12-01 12:50:00,109.53,109.53,109.32,109.35,13048.0,109.53,109.53,109.32,109.35,13048.0
2021-12-01 12:55:00,109.34,109.35,109.2,109.23,24141.0,109.34,109.35,109.2,109.23,24141.0
2021-12-01 13:00:00,109.22,109.39,109.15,109.19,10213.0,109.22,109.39,109.15,109.19,10213.0
2021-12-01 13:05:00,109.18,109.25,108.9,109.05,29207.0,109.18,109.25,108.9,109.05,29207.0
2021-12-01 13:10:00,109.08,109.08,108.93,109.03,16965.0,109.08,109.08,108.93,109.03,16965.0
2021-12-01 13:15:00,109.04,109.04,108.83,108.88,13748.0,109.04,109.04,108.83,108.88,13748.0
2021-12-01 13:20:00,108.88,109.06,108.84,108.96,8275.0,108.88,109.06,108.84,108.96,8275.0
2021-12-01 13:25:00,109.03,109.26,109.02,109.26,9065.0,109.03,109.26,109.02,109.26,9065.0
2021-12-01 13:30:00,109.26,109.26,108.98,109.0,24654.0,109.26,109.26,108.98,109.0,24654.0
2021-12-01 13:35:00,109.0,109.04,108.89,109.0,14965.0,109.0,109.04,108.89,109.0,14965.0
2021-12-01 13:40:00,109.0,109.16,108.81,108.98,17436.0,109.0,109.16,108.81,108.98,17436.0
2021-12-01 13:45:00,109.0,109.0,108.5,108.61,12326.0,109.0,109.0,108.5,108.61,12326.0
2021-12-01 13:50:00,108.6,108.86,108.59,108.85,36387.0,108.6,108.86,108.59,108.85,36387.0
2021-12-01 13:55:00,108.83,108.92,108.77,108.86,5454.0,108.83,108.92,108.77,108.86,5454.0
2021-12-01 14:00:00,108.83,108.92,108.63,108.73,25171.0,108.83,108.92,108.63,108.73,25171.0
2021-12-01 14:05:00,108.72,108.76,108.48,108.48,36470.0,108.72,108.76,108.48,108.48,36470.0
2021-12-01 14:10:00,108.48,108.49,108.21,108.33,28416.0,108.48,108.49,108.21,108.33,28416.0
2021-12-01 14:15:00,108.32,108.37,108.15,108.28,20515.0,108.32,108.37,108.15,108.28,20515.0
2021-12-01 14:20:00,108.31,108.55,108.26,108.54,9012.0,108.31,108.55,108.26,108.54,9012.0
2021-12-01 14:25:00,108.56,108.76,108.54,108.67,12222.0,108.56,108.76,108.54,108.67,12222.0
2021-12-01 14:30:00,108.67,108.77,108.57,108.62,17351.0,108.67,108.77,108.57,108.62,17351.0
2021-12-01 14:35:00,108.62,108.81,108.46,108.75,31542.0,108.62,108.81,108.46,108.75,31542.0
2021-12-01 14:40:00,108.76,108.84,108.67,108.81,14039.0,108.76,108.84,108.67,108.81,14039.0
2021-12-01 14:45:00,108.85,109.03,108.73,108.97,13885.0,108.85,109.03,108.73,108.97,13885.0
2021-12-01 14:50:00,108.97,109.02,108.71,108.71,10513.0,108.97,109.02,108.71,108.71,10513.0
2021-12-01 14:55:00,108.75,108.91,108.73,108.83,10855.0,108.75,108.91,108.73,108.83,10855.0
2021-12-01 15:00:00,108.83,108.9,108.59,108.62,25675.0,108.83,108.9,108.59,108.62,25675.0
2021-12-01 15:05:00,108.61,108.61,108.27,108.27,13167.0,108.61,108.61,108.27,108.27,13167.0
2021-12-01 15:10:00,108.26,108.46,108.23,108.35,14095.0,108.26,108.46,108.23,108.35,14095.0
2021-12-01 15:15:00,108.37,108.37,108.16,108.25,43789.0,108.37,108.37,108.16,108.25,43789.0
2021-12-01 15:20:00,108.26,108.26,107.75,107.82,21216.0,108.26,108.26,107.75,107.82,21216.0
2021-12-01 15:25:00,107.8,107.94,107.53,107.65,29079.0,107.8,107.94,107.53,107.65,29079.0
2021-12-01 15:30:00,107.59,107.76,107.53,107.75,30568.0,107.59,107.76,107.53,107.75,30568.0
2021-12-01 15:35:00,107.73,108.04,107.72,107.98,33313.0,107.73,108.04,107.72,107.98,33313.0
2021-12-01 15:40:00,107.95,108.09,107.85,108.07,24237.0,107.95,108.09,107.85,108.07,24237.0
2021-12-01 15:45:00,108.04,108.08,107.73,107.74,39219.0,108.04,108.08,107.73,107.74,39219.0
2021-12-01 15:50:00,107.76,107.78,107.53,107.56,58064.0,107.76,107.78,107.53,107.56,58064.0
2021-12-01 15:55:00,107.59,107.65,107.29,107.42,233986.0,107.59,107.65,107.29,107.42,233986.0
2021-12-02 09:30:00,107.63,107.98,107.12,107.95,63843.0,107.63,107.98,107.12,107.95,63843.0
2021-12-02 09:35:00,107.91,109.04,107.61,109.03,23827.0,107.91,109.04,107.61,109.03,23827.0
2021-12-02 09:40:00,109.04,109.12,108.73,109.07,16748.0,109.04,109.12,108.73,109.07,16748.0
2021-12-02 09:45:00,109.03,109.78,108.73,109.78,20938.0,109.03,109.78,108.73,109.78,20938.0
2021-12-02 09:50:00,109.75,110.3,109.61,109.97,47501.0,109.75,110.3,109.61,109.97,47501.0
2021-12-02 09:55:00,109.94,109.94,109.36,109.59,15650.0,109.94,109.94,109.36,109.59,15650.0
2021-12-02 10:00:00,109.61,109.76,109.27,109.76,17789.0,109.61,109.76,109.27,109.76,17789.0
2021-12-02 10:05:00,109.82,109.92,109.38,109.44,15469.0,109.82,109.92,109.38,109.44,15469.0
2021-12-02 10:10:00,109.49,109.58,108.92,108.99,17008.0,109.49,109.58,108.92,108.99,17008.0
2021-12-02 10:15:00,109.05,109.05,108.43,108.44,17191.0,109.05,109.05,108.43,108.44,17191.0
2021-12-02 10:20:00,108.43,108.64,108.31,108.59,19952.0,108.43,108.64,108.31,108.59,19952.0
2021-12-02 10:25:00,108.65,108.68,108.37,108.49,28495.0,108.65,108.68,108.37,108.49,28495.0
2021-12-02 10:30:00,108.51,108.64,107.87,107.88,31783.0,108.51,108.64,107.87,107.88,31783.0
2021-12-02 10:35:00,107.89,107.9,107.6,107.84,26389.0,107.89,107.9,107.6,107.84,26389.0
2021-12-02 10:40:00,107.84,108.0,107.79,107.99,13721.0,107.84,108.0,107.79,107.99,13721.0
2021-12-02 10:45:00,108.02,108.48,107.99,108.41,32337.0,108.02,108.48,107.99,108.41,32337.0
2021-12-02 10:50:00,108.46,108.59,107.79,107.8,25097.0,108.46,108.59,107.79,107.8,25097.0
2021-12-02 10:55:00,107.81,108.44,107.74,108.35,19800.0,107.81,108.44,107.74,108.35,19800.0
2021-12-02 11:00:00,108.35,108.41,108.15,108.16,18317.0,108.35,108.41,108.15,108.16,18317.0
2021-12-02 11:05:00,108.16,108.5,108.16,108.45,30992.0,108.16,108.5,108.16,108.45,30992.0
2021-12-02 11:10:00,108.45,108.61,108.4,108.61,16503.0,108.45,108.61,108.4,108.61,16503.0
2021-12-02 11:15:00,108.7,108.88,108.6,108.85,22511.0,108.7,108.88,108.6,108.85,22511.0
2021-12-02 11:20:00,108.81,109.01,108.57,108.57,11840.0,108.81,109.01,108.57,108.57,11840.0
2021-12-02 11:25:00,108.58,108.63,108.38,108.4,15954.0,108.58,108.63,108.38,108.4,15954.0
2021-12-02 11:30:00,108.42,108.42,107.99,108.13,22177.0,108.42,108.42,107.99,108.13,22177.0
2021-12-02 11:35:00,108.2,108.26,108.06,108.08,29193.0,108.2,108.26,108.06,108.08,29193.0
2021-12-02 11:40:00,108.12,108.32,107.97,108.04,20148.0,108.12,108.32,107.97,108.04,20148.0
2021-12-02 11:45:00,108.0,108.22,107.88,108.22,10229.0,108.0,108.22,107.88,108.22,10229.0
2021-12-02 11:50:00,108.22,108.4,108.19,108.33,7116.0,108.22,108.4,108.19,108.33,7116.0
2021-12-02 11:55:00,108.31,108.81,108.31,108.76,11155.0,108.31,108.81,108.31,108.76,11155.0
2021-12-02 12:00:00,108.78,109.04,108.7,109.04,8790.0,108.78,109.04,108.7,109.04,8790.0
2021-12-02 12:05:00,109.04,109.04,108.85,108.85,11666.0,109.04,109.04,108.85,108.85,11666.0
2021-12-02 12:10:00,108.9,108.94,108.71,108.8,15140.0,108.9,108.94,108.71,108.8,15140.0
2021-12-02 12:15:00,108.8,108.85,108.7,108.83,13043.0,108.8,108.85,108.7,108.83,13043.0
2021-12-02 12:20:00,108.83,108.84,108.65,108.75,23963.0,108.83,108.84,108.65,108.75,23963.0
2021-12-02 12:25:00,108.76,108.8,108.69,108.79,9917.0,108.76,108.8,108.69,108.79,9917.0
2021-12-02 12:30:00,108.8,108.88,108.53,108.53,10369.0,108.8,108.88,108.53,108.53,10369.0
2021-12-02 12:35:00,108.55,108.8,108.4,108.74,11778.0,108.55,108.8,108.4,108.74,11778.0
2021-12-02 12:40:00,108.7,108.8,108.61,108.61,7367.0,108.7,108.8,108.61,108.61,7367.0
2021-12-02 12:45:00,108.65,108.88,108.64,108.87,6149.0,108.65,108.88,108.64,108.87,6149.0
2021-12-02 12:50:00,108.87,108.98,108.84,108.87,11964.0,108.87,108.98,108.84,108.87,11964.0
2021-12-02 12:55:00,108.88,109.1,108.88,109.02,10581.0,108.88,109.1,108.88,109.02,10581.0
2021-12-02 13:00:00,109.0,109.3,108.78,109.3,12939.0,109.0,109.3,108.78,109.3,12939.0
2021-12-02 13:05:00,109.33,109.36,109.09,109.2,8752.0,109.33,109.36,109.09,109.2,8752.0
2021-12-02 13:10:00,109.21,109.45,109.2,109.45,8477.0,109.21,109.45,109.2,109.45,8477.0
2021-12-02 13:15:00,109.45,109.55,109.35,109.37,9029.0,109.45,109.55,109.35,109.37,9029.0
2021-12-02 13:20:00,109.37,109.38,108.99,109.03,10183.0,109.37,109.38,108.99,109.03,10183.0
2021-12-02 13:25:00,109.11,109.44,109.11,109.35,11935.0,109.11,109.44,109.11,109.35,11935.0
2021-12-02 13:30:00,109.34,109.51,109.17,109.51,14441.0,109.34,109.51,109.17,109.51,14441.0
2021-12-02 13:35:00,109.45,109.47,109.26,109.31,40221.0,109.45,109.47,109.26,109.31,40221.0
2021-12-02 13:40:00,109.31,109.32,109.13,109.14,13388.0,109.31,109.32,109.13,109.14,13388.0
2021-12-02 13:45:00,109.07,109.1,109.01,109.05,10361.0,109.07,109.1,109.01,109.05,10361.0
2021-12-02 13:50:00,109.09,109.38,108.96,109.34,10428.0,109.09,109.38,108.96,109.34,10428.0
2021-12-02 13:55:00,109.32,109.39,109.3,109.31,8304.0,109.32,109.39,109.3,109.31,8304.0
2021-12-02 14:00:00,109.3,109.32,109.11,109.18,16294.0,109.3,109.32,109.11,109.18,16294.0
2021-12-02 14:05:00,109.17,109.33,109.09,109.3,10301.0,109.17,109.33,109.09,109.3,10301.0
2021-12-02 14:10:00,109.34,109.44,109.25,109.27,17836.0,109.34,109.44,109.25,109.27,17836.0
2021-12-02 14:15:00,109.28,109.47,109.25,109.44,10874.0,109.28,109.47,109.25,109.44,10874.0
2021-12-02 14:20:00,109.44,109.58,109.35,109.55,10288.0,109.44,109.58,109.35,109.55,10288.0
2021-12-02 14:25:00,109.55,109.64,109.48,109.61,17629.0,109.55,109.64,109.48,109.61,17629.0
2021-12-02 14:30:00,109.62,109.62,109.51,109.55,10960.0,109.62,109.62,109.51,109.55,10960.0
2021-12-02 14:35:00,109.55,109.57,109.45,109.56,10522.0,109.55,109.57,109.45,109.56,10522.0
2021-12-02 14:40:00,109.58,109.61,109.48,109.51,11690.0,109.58,109.61,109.48,109.51,11690.0
2021-12-02 14:45:00,109.51,109.57,109.38,109.38,12182.0,109.51,109.57,109.38,109.38,12182.0
2021-12-02 14:50:00,109.4,109.49,109.28,109.37,12877.0,109.4,109.49,109.28,109.37,12877.0
2021-12-02 14:55:00,109.35,109.64,109.35,109.56,9913.0,109.35,109.64,109.35,109.56,9913.0
2021-12-02 15:00:00,109.57,109.7,109.56,109.65,7842.0,109.57,109.7,109.56,109.65,7842.0
2021-12-02 15:05:00,109.67,109.8,109.57,109.73,14468.0,109.67,109.8,109.57,109.73,14468.0
2021-12-02 15:10:00,109.72,109.74,109.52,109.74,9764.0,109.72,109.74,109.52,109.74,9764.0
2021-12-02 15:15:00,109.7,109.78,109.65,109.71,18081.0,109.7,109.78,109.65,109.71,18081.0
2021-12-02 15:20:00,109.7,109.78,109.63,109.73,20073.0,109.7,109.78,109.63,109.73,20073.0
2021-12-02 15:25:00,109.7,109.81,109.68,109.7,16168.0,109.7,109.81,109.68,109.7,16168.0
2021-12-02 15:30:00,109.68,109.96,109.68,109.9,23405.0,109.68,109.96,109.68,109.9,23405.0
2021-12-02 15:35:00,109.88,109.97,109.73,109.93,28845.0,109.88,109.97,109.73,109.93,28845.0
2021-12-02 15:40:00,109.91,110.16,109.88,110.07,33900.0,109.91,110.16,109.88,110.07,33900.0
2021-12-02 15:45:00,110.06,110.15,109.89,110.07,42839.0,110.06,110.15,109.89,110.07,42839.0
2021-12-02 15:50:00,110.07,110.07,109.63,109.65,54366.0,110.07,110.07,109.63,109.65,54366.0
2021-12-02 15:55:00,109.66,109.88,109.49,109.84,166634.0,109.66,109.88,109.49,109.84,166634.0
2021-12-03 09:30:00,110.69,111.44,110.59,111.03,44013.0,110.69,111.44,110.59,111.03,44013.0
2021-12-03 09:35:00,111.03,111.03,110.43,110.47,14556.0,111.03,111.03,110.43,110.47,14556.0
2021-12-03 09:40:00,110.5,110.65,109.73,109.73,15829.0,110.5,110.65,109.73,109.73,15829.0
2021-12-03 09:45:00,109.8,110.0,109.68,109.77,10556.0,109.8,110.0,109.68,109.77,10556.0
2021-12-03 09:50:00,109.78,109.97,109.48,109.51,12339.0,109.78,109.97,109.48,109.51,12339.0
2021-12-03 09:55:00,109.56,109.88,109.49,109.57,8083.0,109.56,109.88,109.49,109.57,8083.0
2021-12-03 10:00:00,109.63,109.71,108.86,108.94,38653.0,109.63,109.71,108.86,108.94,38653.0
2021-12-03 10:05:00,109.0,109.43,108.85,108.91,20439.0,109.0,109.43,108.85,108.91,20439.0
2021-12-03 10:10:00,108.9,109.14,108.72,108.97,8923.0,108.9,109.14,108.72,108.97,8923.0
2021-12-03 10:15:00,109.0,109.64,109.0,109.54,12205.0,109.0,109.64,109.0,109.54,12205.0
2021-12-03 10:20:00,109.59,109.71,109.46,109.71,8744.0,109.59,109.71,109.46,109.71,8744.0
2021-12-03 10:25:00,109.63,109.64,109.26,109.64,20225.0,109.63,109.64,109.26,109.64,20225.0
2021-12-03 10:30:00,109.59,109.61,108.75,108.81,18562.0,109.59,109.61,108.75,108.81,18562.0
2021-12-03 10:35:00,108.78,109.33,108.61,109.17,18211.0,108.78,109.33,108.61,109.17,18211.0
2021-12-03 10:40:00,109.32,109.32,108.86,108.86,17351.0,109.32,109.32,108.86,108.86,17351.0
2021-12-03 10:45:00,108.92,108.93,108.75,108.86,15585.0,108.92,108.93,108.75,108.86,15585.0
2021-12-03 10:50:00,108.81,108.89,108.59,108.6,19526.0,108.81,108.89,108.59,108.6,19526.0
2021-12-03 10:55:00,108.67,108.7,108.5,108.51,16708.0,108.67,108.7,108.5,108.51,16708.0
2021-12-03 11:00:00,108.49,108.5,108.13,108.16,16754.0,108.49,108.5,108.13,108.16,16754.0
2021-12-03 11:05:00,108.1,108.22,107.58,108.18,29419.0,108.1,108.22,107.58,108.18,29419.0
2021-12-03 11:10:00,108.23,108.38,108.07,108.3,16667.0,108.23,108.38,108.07,108.3,16667.0
2021-12-03 11:15:00,108.35,108.42,107.99,108.31,21826.0,108.35,108.42,107.99,108.31,21826.0
2021-12-03 11:20:00,108.34,108.92,108.27,108.87,16096.0,108.34,108.92,108.27,108.87,16096.0
2021-12-03 11:25:00,108.88,109.07,108.78,109.07,10776.0,108.88,109.07,108.78,109.07,10776.0
2021-12-03 11:30:00,109.01,109.01,108.76,108.87,9447.0,109.01,109.01,108.76,108.87,9447.0
2021-12-03 11:35:00,108.93,109.01,108.46,108.46,12965.0,108.93,109.01,108.46,108.46,12965.0
2021-12-03 11:40:00,108.42,108.46,108.19,108.29,13077.0,108.42,108.46,108.19,108.29,13077.0
2021-12-03 11:45:00,108.26,108.36,108.19,108.23,14143.0,108.26,108.36,108.19,108.23,14143.0
2021-12-03 11:50:00,108.19,108.6,108.06,108.53,12852.0,108.19,108.6,108.06,108.53,12852.0
2021-12-03 11:55:00,108.54,108.54,107.95,108.0,12991.0,108.54,108.54,107.95,108.0,12991.0
2021-12-03 12:00:00,108.0,108.08,107.66,108.08,12664.0,108.0,108.08,107.66,108.08,12664.0
2021-12-03 12:05:00,108.01,108.16,107.97,108.12,7396.0,108.01,108.16,107.97,108.12,7396.0
2021-12-03 12:10:00,108.12,108.18,108.05,108.14,8836.0,108.12,108.18,108.05,108.14,8836.0
2021-12-03 12:15:00,108.18,108.49,108.17,108.43,15262.0,108.18,108.49,108.17,108.43,15262.0
2021-12-03 12:20:00,108.44,108.59,108.33,108.54,7339.0,108.44,108.59,108.33,108.54,7339.0
2021-12-03 12:25:00,108.5,108.56,108.46,108.47,6412.0,108.5,108.56,108.46,108.47,6412.0
2021-12-03 12:30:00,108.43,108.43,108.23,108.23,15383.0,108.43,108.43,108.23,108.23,15383.0
2021-12-03 12:35:00,108.17,108.35,108.05,108.3,56729.0,108.17,108.35,108.05,108.3,56729.0
2021-12-03 12:40:00,108.26,108.27,107.98,107.98,15120.0,108.26,108.27,107.98,107.98,15120.0
2021-12-03 12:45:00,107.89,107.92,107.77,107.87,12656.0,107.89,107.92,107.77,107.87,12656.0
2021-12-03 12:50:00,107.9,107.96,107.6,107.68,28569.0,107.9,107.96,107.6,107.68,28569.0
2021-12-03 12:55:00,107.72,107.78,107.5,107.78,11773.0,107.72,107.78,107.5,107.78,11773.0
2021-12-03 13:00:00,107.78,107.85,107.61,107.82,9393.0,107.78,107.85,107.61,107.82,9393.0
2021-12-03 13:05:00,107.79,108.01,107.78,107.92,7926.0,107.79,108.01,107.78,107.92,7926.0
2021-12-03 13:10:00,107.97,108.07,107.9,107.92,20222.0,107.97,108.07,107.9,107.92,20222.0
2021-12-03 13:15:00,107.95,108.2,107.91,108.09,13915.0,107.95,108.2,107.91,108.09,13915.0
2021-12-03 13:20:00,108.12,108.2,108.0,108.19,15860.0,108.12,108.2,108.0,108.19,15860.0
2021-12-03 13:25:00,108.17,108.25,108.09,108.11,9182.0,108.17,108.25,108.09,108.11,9182.0
2021-12-03 13:30:00,108.09,108.09,107.78,107.87,10633.0,108.09,108.09,107.78,107.87,10633.0
2021-12-03 13:35:00,107.91,107.99,107.74,107.79,12379.0,107.91,107.99,107.74,107.79,12379.0
2021-12-03 13:40:00,107.83,107.89,107.72,107.84,10692.0,107.83,107.89,107.72,107.84,10692.0
2021-12-03 13:45:00,107.84,107.9,107.57,107.7,11796.0,107.84,107.9,107.57,107.7,11796.0
2021-12-03 13:50:00,107.72,107.91,107.68,107.81,13248.0,107.72,107.91,107.68,107.81,13248.0
2021-12-03 13:55:00,107.79,107.87,107.56,107.56,43377.0,107.79,107.87,107.56,107.56,43377.0
2021-12-03 14:00:00,107.61,107.79,107.46,107.74,12194.0,107.61,107.79,107.46,107.74,12194.0
2021-12-03 14:05:00,107.72,107.95,107.68,107.84,12937.0,107.72,107.95,107.68,107.84,12937.0
2021-12-03 14:10:00,107.85,107.98,107.82,107.93,8453.0,107.85,107.98,107.82,107.93,8453.0
2021-12-03 14:15:00,107.94,107.97,107.73,107.75,10175.0,107.94,107.97,107.73,107.75,10175.0
2021-12-03 14:20:00,107.77,108.24,107.62,108.24,16562.0,107.77,108.24,107.62,108.24,16562.0
2021-12-03 14:25:00,108.29,108.3,108.1,108.13,14827.0,108.29,108.3,108.1,108.13,14827.0
2021-12-03 14:30:00,108.13,108.16,107.81,107.88,9058.0,108.13,108.16,107.81,107.88,9058.0
2021-12-03 14:35:00,107.9,107.95,107.55,107.56,18103.0,107.9,107.95,107.55,107.56,18103.0
2021-12-03 14:40:00,107.56,107.82,107.45,107.76,24133.0,107.56,107.82,107.45,107.76,24133.0
2021-12-03 14:45:00,107.81,107.85,107.62,107.62,23345.0,107.81,107.85,107.62,107.62,23345.0
2021-12-03 14:50:00,107.65,107.74,107.55,107.59,19174.0,107.65,107.74,107.55,107.59,19174.0
2021-12-03 14:55:00,107.58,107.78,107.4,107.45,18462.0,107.58,107.78,107.4,107.45,18462.0
2021-12-03 15:00:00,107.45,107.53,107.15,107.5,24844.0,107.45,107.53,107.15,107.5,24844.0
2021-12-03 15:05:00,107.48,107.65,107.35,107.35,18650.0,107.48,107.65,107.35,107.35,18650.0
2021-12-03 15:10:00,107.38,107.75,107.38,107.74,20872.0,107.38,107.75,107.38,107.74,20872.0
2021-12-03 15:15:00,107.7,107.8,107.52,107.6,33052.0,107.7,107.8,107.52,107.6,33052.0
2021-12-03 15:20:00,107.6,108.02,107.6,107.91,28629.0,107.6,108.02,107.6,107.91,28629.0
2021-12-03 15:25:00,107.93,108.03,107.78,107.83,37375.0,107.93,108.03,107.78,107.83,37375.0
2021-12-03 15:30:00,107.84,108.22,107.84,108.21,84928.0,107.84,108.22,107.84,108.21,84928.0
2021-12-03 15:35:00,108.19,108.2,107.78,107.83,73418.0,108.19,108.2,107.78,107.83,73418.0
2021-12-03 15:40:00,107.83,107.9,107.63,107.73,41957.0,107.83,107.9,107.63,107.73,41957.0
2021-12-03 15:45:00,107.73,107.78,107.56,107.68,49148.0,107.73,107.78,107.56,107.68,49148.0
2021-12-03 15:50:00,107.68,108.35,107.64,108.28,93678.0,107.68,108.35,107.64,108.28,93678.0
2021-12-03 15:55:00,108.27,108.75,108.27,108.51,239098.0,108.27,108.75,108.27,108.51,239098.0
2021-12-06 09:30:00,110.5,110.82,109.5,109.63,84272.0,110.5,110.82,109.5,109.63,84272.0
2021-12-06 09:35:00,109.63,109.68,108.79,108.9,26327.0,109.63,109.68,108.79,108.9,26327.0
2021-12-06 09:40:00,109.05,109.66,108.82,109.64,24312.0,109.05,109.66,108.82,109.64,24312.0
2021-12-06 09:45:00,109.66,110.06,109.6,109.75,23166.0,109.66,110.06,109.6,109.75,23166.0
2021-12-06 09:50:00,109.69,110.29,109.52,110.19,64018.0,109.69,110.29,109.52,110.19,64018.0
2021-12-06 09:55:00,110.14,110.82,110.09,110.81,54725.0,110.14,110.82,110.09,110.81,54725.0
2021-12-06 10:00:00,110.81,110.85,110.47,110.79,21579.0,110.81,110.85,110.47,110.79,21579.0
2021-12-06 10:05:00,110.75,111.13,110.57,111.09,62923.0,110.75,111.13,110.57,111.09,62923.0
2021-12-06 10:10:00,111.05,111.31,110.82,111.11,31517.0,111.05,111.31,110.82,111.11,31517.0
2021-12-06 10:15:00,111.13,111.4,111.11,111.22,20523.0,111.13,111.4,111.11,111.22,20523.0
2021-12-06 10:20:00,111.19,111.74,111.17,111.74,25097.0,111.19,111.74,111.17,111.74,25097.0
2021-12-06 10:25:00,111.69,112.2,111.61,112.03,23052.0,111.69,112.2,111.61,112.03,23052.0
2021-12-06 10:30:00,112.04,112.09,111.81,112.06,15966.0,112.04,112.09,111.81,112.06,15966.0
2021-12-06 10:35:00,112.0,112.17,111.88,112.12,32308.0,112.0,112.17,111.88,112.12,32308.0
2021-12-06 10:40:00,112.11,112.28,111.57,111.65,27742.0,112.11,112.28,111.57,111.65,27742.0
2021-12-06 10:45:00,111.64,111.86,111.63,111.84,11227.0,111.64,111.86,111.63,111.84,11227.0
2021-12-06 10:50:00,111.84,111.92,111.64,111.78,10790.0,111.84,111.92,111.64,111.78,10790.0
2021-12-06 10:55:00,111.83,112.07,111.8,111.91,19362.0,111.83,112.07,111.8,111.91,19362.0
2021-12-06 11:00:00,111.94,112.03,111.89,111.97,30422.0,111.94,112.03,111.89,111.97,30422.0
2021-12-06 11:05:00,111.97,112.37,111.96,112.23,29341.0,111.97,112.37,111.96,112.23,29341.0
2021-12-06 11:10:00,112.25,112.38,111.78,111.84,18789.0,112.25,112.38,111.78,111.84,18789.0
2021-12-06 11:15:00,111.76,111.85,111.6,111.65,14450.0,111.76,111.85,111.6,111.65,14450.0
2021-12-06 11:20:00,111.62,111.82,111.61,111.82,7618.0,111.62,111.82,111.61,111.82,7618.0
2021-12-06 11:25:00,111.83,111.84,111.51,111.54,10590.0,111.83,111.84,111.51,111.54,10590.0
2021-12-06 11:30:00,111.56,111.77,111.34,111.74,10975.0,111.56,111.77,111.34,111.74,10975.0
2021-12-06 11:35:00,111.8,111.86,111.52,111.58,11999.0,111.8,111.86,111.52,111.58,11999.0
2021-12-06 11:40:00,111.54,111.65,111.45,111.65,6785.0,111.54,111.65,111.45,111.65,6785.0
2021-12-06 11:45:00,111.65,111.69,111.39,111.42,12412.0,111.65,111.69,111.39,111.42,12412.0
2021-12-06 11:50:00,111.44,111.5,111.34,111.44,10410.0,111.44,111.5,111.34,111.44,10410.0
2021-12-06 11:55:00,111.43,111.69,111.42,111.65,7404.0,111.43,111.69,111.42,111.65,7404.0
2021-12-06 12:00:00,111.73,112.01,111.68,111.91,11755.0,111.73,112.01,111.68,111.91,11755.0
2021-12-06 12:05:00,111.93,111.94,111.81,111.87,10287.0,111.93,111.94,111.81,111.87,10287.0
2021-12-06 12:10:00,111.87,112.04,111.79,111.92,14616.0,111.87,112.04,111.79,111.92,14616.0
2021-12-06 12:15:00,111.92,112.04,111.86,111.98,9742.0,111.92,112.04,111.86,111.98,9742.0
2021-12-06 12:20:00,111.99,112.03,111.9,111.95,7714.0,111.99,112.03,111.9,111.95,7714.0
2021-12-06 12:25:00,111.97,112.06,111.95,111.95,11815.0,111.97,112.06,111.95,111.95,11815.0
2021-12-06 12:30:00,111.98,112.01,111.92,111.95,7473.0,111.98,112.01,111.92,111.95,7473.0
2021-12-06 12:35:00,111.97,112.0,111.89,111.89,4557.0,111.97,112.0,111.89,111.89,4557.0
2021-12-06 12:40:00,111.92,112.16,111.87,112.16,16925.0,111.92,112.16,111.87,112.16,16925.0
2021-12-06 12:45:00,112.15,112.31,112.11,112.27,13538.0,112.15,112.31,112.11,112.27,13538.0
2021-12-06 12:50:00,112.23,112.45,112.17,112.45,13539.0,112.23,112.45,112.17,112.45,13539.0
2021-12-06 12:55:00,112.44,112.63,112.44,112.59,9968.0,112.44,112.63,112.44,112.59,9968.0
2021-12-06 13:00:00,112.61,112.64,112.51,112.52,14234.0,112.61,112.64,112.51,112.52,14234.0
2021-12-06 13:05:00,112.51,112.51,112.36,112.43,12449.0,112.51,112.51,112.36,112.43,12449.0
2021-12-06 13:10:00,112.46,112.48,112.24,112.24,15971.0,112.46,112.48,112.24,112.24,15971.0
2021-12-06 13:15:00,112.25,112.34,112.24,112.33,9462.0,112.25,112.34,112.24,112.33,9462.0
2021-12-06 13:20:00,112.31,112.46,112.19,112.46,9578.0,112.31,112.46,112.19,112.46,9578.0
2021-12-06 13:25:00,112.49,112.95,112.49,112.87,19124.0,112.49,112.95,112.49,112.87,19124.0
2021-12-06 13:30:00,112.9,112.97,112.85,112.9,13791.0,112.9,112.97,112.85,112.9,13791.0
2021-12-06 13:35:00,112.94,113.09,112.9,112.98,16652.0,112.94,113.09,112.9,112.98,16652.0
2021-12-06 13:40:00,113.0,113.03,112.82,112.83,11761.0,113.0,113.03,112.82,112.83,11761.0
2021-12-06 13:45:00,112.84,113.0,112.79,112.98,6665.0,112.84,113.0,112.79,112.98,6665.0
2021-12-06 13:50:00,112.95,113.03,112.94,113.03,7428.0,112.95,113.03,112.94,113.03,7428.0
2021-12-06 13:55:00,113.03,113.04,112.89,112.98,15314.0,113.03,113.04,112.89,112.98,15314.0
2021-12-06 14:00:00,112.99,113.1,112.96,113.04,7156.0,112.99,113.1,112.96,113.04,7156.0
2021-12-06 14:05:00,113.03,113.08,112.8,112.89,15369.0,113.03,113.08,112.8,112.89,15369.0
2021-12-06 14:10:00,112.9,113.0,112.87,112.95,10330.0,112.9,113.0,112.87,112.95,10330.0
2021-12-06 14:15:00,112.95,112.98,112.86,112.9,10651.0,112.95,112.98,112.86,112.9,10651.0
2021-12-06 14:20:00,112.9,112.9,112.78,112.82,11897.0,112.9,112.9,112.78,112.82,11897.0
2021-12-06 14:25:00,112.8,112.83,112.65,112.7,10289.0,112.8,112.83,112.65,112.7,10289.0
2021-12-06 14:30:00,112.73,112.76,112.57,112.64,9664.0,112.73,112.76,112.57,112.64,9664.0
2021-12-06 14:35:00,112.65,112.69,112.41,112.41,17105.0,112.65,112.69,112.41,112.41,17105.0
2021-12-06 14:40:00,112.37,112.41,112.17,112.19,14672.0,112.37,112.41,112.17,112.19,14672.0
2021-12-06 14:45:00,112.21,112.32,112.21,112.23,10445.0,112.21,112.32,112.21,112.23,10445.0
2021-12-06 14:50:00,112.26,112.26,112.11,112.17,11430.0,112.26,112.26,112.11,112.17,11430.0
2021-12-06 14:55:00,112.17,112.25,112.16,112.17,12768.0,112.17,112.25,112.16,112.17,12768.0
2021-12-06 15:00:00,112.2,112.35,112.2,112.22,14009.0,112.2,112.35,112.2,112.22,14009.0
2021-12-06 15:05:00,112.23,112.38,112.23,112.34,14650.0,112.23,112.38,112.23,112.34,14650.0
2021-12-06 15:10:00,112.33,112.46,112.27,112.44,18204.0,112.33,112.46,112.27,112.44,18204.0
2021-12-06 15:15:00,112.44,112.79,112.44,112.79,24056.0,112.44,112.79,112.44,112.79,24056.0
2021-12-06 15:20:00,112.79,112.79,112.47,112.47,11919.0,112.79,112.79,112.47,112.47,11919.0
2021-12-06 15:25:00,112.44,112.45,112.18,112.27,15458.0,112.44,112.45,112.18,112.27,15458.0
2021-12-06 15:30:00,112.27,112.38,112.21,112.36,28939.0,112.27,112.38,112.21,112.36,28939.0
2021-12-06 15:35:00,112.37,112.37,112.2,112.32,28194.0,112.37,112.37,112.2,112.32,28194.0
2021-12-06 15:40:00,112.32,112.33,112.2,112.24,37186.0,112.32,112.33,112.2,112.24,37186.0
2021-12-06 15:45:00,112.24,112.25,111.92,112.04,53798.0,112.24,112.25,111.92,112.04,53798.0
2021-12-06 15:50:00,112.07,112.31,112.05,112.27,59760.0,112.07,112.31,112.05,112.27,59760.0
2021-12-06 15:55:00,112.3,112.32,111.88,112.01,156230.0,112.3,112.32,111.88,112.01,156230.0
2021-12-07 09:30:00,113.77,114.18,113.37,113.95,60748.0,113.77,114.18,113.37,113.95,60748.0
2021-12-07 09:35:00,113.88,114.99,113.75,114.86,30162.0,113.88,114.99,113.75,114.86,30162.0
2021-12-07 09:40:00,114.86,115.27,114.59,115.06,36333.0,114.86,115.27,114.59,115.06,36333.0
2021-12-07 09:45:00,115.03,115.35,114.85,115.2,26450.0,115.03,115.35,114.85,115.2,26450.0
2021-12-07 09:50:00,115.19,115.62,114.92,115.42,26877.0,115.19,115.62,114.92,115.42,26877.0
2021-12-07 09:55:00,115.55,116.07,115.35,116.07,31705.0,115.55,116.07,115.35,116.07,31705.0
2021-12-07 10:00:00,116.09,116.27,115.72,115.9,67982.0,116.09,116.27,115.72,115.9,67982.0
2021-12-07 10:05:00,115.88,116.08,115.77,116.07,41858.0,115.88,116.08,115.77,116.07,41858.0
2021-12-07 10:10:00,116.0,116.15,115.81,115.89,16509.0,116.0,116.15,115.81,115.89,16509.0
2021-12-07 10:15:00,115.99,116.03,115.7,115.83,21170.0,115.99,116.03,115.7,115.83,21170.0
2021-12-07 10:20:00,115.79,115.84,115.4,115.4,23127.0,115.79,115.84,115.4,115.4,23127.0
2021-12-07 10:25:00,115.46,115.52,115.21,115.23,16596.0,115.46,115.52,115.21,115.23,16596.0
2021-12-07 10:30:00,115.15,115.33,115.09,115.16,9563.0,115.15,115.33,115.09,115.16,9563.0
2021-12-07 10:35:00,115.13,115.32,115.09,115.2,14999.0,115.13,115.32,115.09,115.2,14999.0
2021-12-07 10:40:00,115.19,115.33,115.16,115.22,18245.0,115.19,115.33,115.16,115.22,18245.0
2021-12-07 10:45:00,115.24,115.27,114.77,115.01,28696.0,115.24,115.27,114.77,115.01,28696.0
2021-12-07 10:50:00,115.02,115.59,115.02,115.55,17111.0,115.02,115.59,115.02,115.55,17111.0
2021-12-07 10:55:00,115.57,115.57,115.17,115.2,26263.0,115.57,115.57,115.17,115.2,26263.0
2021-12-07 11:00:00,115.17,115.63,115.17,115.58,12626.0,115.17,115.63,115.17,115.58,12626.0
2021-12-07 11:05:00,115.54,115.58,115.3,115.3,11372.0,115.54,115.58,115.3,115.3,11372.0
2021-12-07 11:10:00,115.33,115.35,115.17,115.17,12013.0,115.33,115.35,115.17,115.17,12013.0
2021-12-07 11:15:00,115.15,115.22,115.0,115.01,16221.0,115.15,115.22,115.0,115.01,16221.0
2021-12-07 11:20:00,114.99,115.11,114.96,115.11,12346.0,114.99,115.11,114.96,115.11,12346.0
2021-12-07 11:25:00,115.09,115.44,115.08,115.3,14742.0,115.09,115.44,115.08,115.3,14742.0
2021-12-07 11:30:00,115.28,115.5,115.18,115.47,10353.0,115.28,115.5,115.18,115.47,10353.0
2021-12-07 11:35:00,115.47,115.71,115.47,115.66,11689.0,115.47,115.71,115.47,115.66,11689.0
2021-12-07 11:40:00,115.64,115.64,115.46,115.48,11598.0,115.64,115.64,115.46,115.48,11598.0
2021-12-07 11:45:00,115.47,115.54,115.42,115.53,7111.0,115.47,115.54,115.42,115.53,7111.0
2021-12-07 11:50:00,115.55,115.91,115.54,115.89,36066.0,115.55,115.91,115.54,115.89,36066.0
2021-12-07 11:55:00,115.86,115.96,115.68,115.71,17737.0,115.86,115.96,115.68,115.71,17737.0
2021-12-07 12:00:00,115.7,115.82,115.54,115.82,7326.0,115.7,115.82,115.54,115.82,7326.0
2021-12-07 12:05:00,115.8,115.92,115.7,115.76,11727.0,115.8,115.92,115.7,115.76,11727.0
2021-12-07 12:10:00,115.78,115.91,115.75,115.9,10355.0,115.78,115.91,115.75,115.9,10355.0
2021-12-07 12:15:00,115.9,115.98,115.82,115.87,10852.0,115.9,115.98,115.82,115.87,10852.0
2021-12-07 12:20:00,115.84,115.96,115.82,115.84,9309.0,115.84,115.96,115.82,115.84,9309.0
2021-12-07 12:25:00,115.81,116.0,115.77,115.95,25731.0,115.81,116.0,115.77,115.95,25731.0
2021-12-07 12:30:00,115.96,116.08,115.85,115.85,28956.0,115.96,116.08,115.85,115.85,28956.0
2021-12-07 12:35:00,115.84,115.94,115.76,115.94,9923.0,115.84,115.94,115.76,115.94,9923.0
2021-12-07 12:40:00,115.94,116.2,115.94,116.05,11011.0,115.94,116.2,115.94,116.05,11011.0
2021-12-07 12:45:00,116.04,116.19,116.0,116.18,8602.0,116.04,116.19,116.0,116.18,8602.0
2021-12-07 12:50:00,116.13,116.16,115.98,116.03,12139.0,116.13,116.16,115.98,116.03,12139.0
2021-12-07 12:55:00,116.07,116.15,116.0,116.01,8523.0,116.07,116.15,116.0,116.01,8523.0
2021-12-07 13:00:00,116.01,116.09,115.99,116.06,8648.0,116.01,116.09,115.99,116.06,8648.0
2021-12-07 13:05:00,116.08,116.14,115.89,115.97,12279.0,116.08,116.14,115.89,115.97,12279.0
2021-12-07 13:10:00,115.99,116.13,115.97,116.01,10390.0,115.99,116.13,115.97,116.01,10390.0
2021-12-07 13:15:00,116.03,116.24,116.03,116.24,4791.0,116.03,116.24,116.03,116.24,4791.0
2021-12-07 13:20:00,116.25,116.27,116.17,116.19,5528.0,116.25,116.27,116.17,116.19,5528.0
2021-12-07 13:25:00,116.22,116.28,116.06,116.06,7661.0,116.22,116.28,116.06,116.06,7661.0
2021-12-07 13:30:00,116.06,116.25,116.06,116.23,9105.0,116.06,116.25,116.06,116.23,9105.0
2021-12-07 13:35:00,116.24,116.29,116.13,116.13,9525.0,116.24,116.29,116.13,116.13,9525.0
2021-12-07 13:40:00,116.11,116.15,116.04,116.15,7682.0,116.11,116.15,116.04,116.15,7682.0
2021-12-07 13:45:00,116.17,116.21,116.15,116.19,6074.0,116.17,116.21,116.15,116.19,6074.0
2021-12-07 13:50:00,116.2,116.25,116.05,116.07,19850.0,116.2,116.25,116.05,116.07,19850.0
2021-12-07 13:55:00,116.02,116.27,115.99,116.22,8550.0,116.02,116.27,115.99,116.22,8550.0
2021-12-07 14:00:00,116.25,116.26,116.06,116.07,16655.0,116.25,116.26,116.06,116.07,16655.0
2021-12-07 14:05:00,116.08,116.11,115.98,116.02,11083.0,116.08,116.11,115.98,116.02,11083.0
2021-12-07 14:10:00,116.03,116.17,116.01,116.12,14064.0,116.03,116.17,116.01,116.12,14064.0
2021-12-07 14:15:00,116.13,116.13,115.97,115.98,12353.0,116.13,116.13,115.97,115.98,12353.0
2021-12-07 14:20:00,116.0,116.0,115.83,115.83,43323.0,116.0,116.0,115.83,115.83,43323.0
2021-12-07 14:25:00,115.88,115.96,115.86,115.93,9167.0,115.88,115.96,115.86,115.93,9167.0
2021-12-07 14:30:00,115.94,115.98,115.85,115.96,8742.0,115.94,115.98,115.85,115.96,8742.0
2021-12-07 14:35:00,115.99,116.02,115.92,115.97,14610.0,115.99,116.02,115.92,115.97,14610.0
2021-12-07 14:40:00,115.96,116.23,115.96,116.19,14294.0,115.96,116.23,115.96,116.19,14294.0
2021-12-07 14:45:00,116.21,116.32,116.06,116.11,18035.0,116.21,116.32,116.06,116.11,18035.0
2021-12-07 14:50:00,116.11,116.39,116.11,116.31,12299.0,116.11,116.39,116.11,116.31,12299.0
2021-12-07 14:55:00,116.33,116.43,116.27,116.33,11537.0,116.33,116.43,116.27,116.33,11537.0
2021-12-07 15:00:00,116.31,116.38,116.25,116.33,11953.0,116.31,116.38,116.25,116.33,11953.0
2021-12-07 15:05:00,116.32,116.32,116.09,116.11,19379.0,116.32,116.32,116.09,116.11,19379.0
2021-12-07 15:10:00,116.11,116.11,115.91,115.95,21041.0,116.11,116.11,115.91,115.95,21041.0
2021-12-07 15:15:00,115.96,116.13,115.94,116.09,24312.0,115.96,116.13,115.94,116.09,24312.0
2021-12-07 15:20:00,116.07,116.08,115.84,115.85,13745.0,116.07,116.08,115.84,115.85,13745.0
2021-12-07 15:25:00,115.86,115.88,115.69,115.74,17210.0,115.86,115.88,115.69,115.74,17210.0
2021-12-07 15:30:00,115.76,115.81,115.54,115.54,27812.0,115.76,115.81,115.54,115.54,27812.0
2021-12-07 15:35:00,115.56,115.57,115.3,115.32,24390.0,115.56,115.57,115.3,115.32,24390.0
2021-12-07 15:40:00,115.33,115.43,115.25,115.31,25959.0,115.33,115.43,115.25,115.31,25959.0
2021-12-07 15:45:00,115.3,115.43,115.22,115.38,32254.0,115.3,115.43,115.22,115.38,32254.0
2021-12-07 15:50:00,115.36,115.39,115.1,115.39,57041.0,115.36,115.39,115.1,115.39,57041.0
2021-12-07 15:55:00,115.36,115.67,115.34,115.54,166647.0,115.36,115.67,115.34,115.54,166647.0
2021-12-08 09:30:00,116.04,117.73,116.04,117.01,166118.0,116.04,117.73,116.04,117.01,166118.0
2021-12-08 09:35:00,117.15,117.15,115.7,116.38,68720.0,117.15,117.15,115.7,116.38,68720.0
2021-12-08 09:40:00,116.38,117.3,116.3,117.11,42036.0,116.38,117.3,116.3,117.11,42036.0
2021-12-08 09:45:00,117.09,117.87,116.89,117.84,39642.0,117.09,117.87,116.89,117.84,39642.0
2021-12-08 09:50:00,117.77,118.47,117.75,118.25,48479.0,117.77,118.47,117.75,118.25,48479.0
2021-12-08 09:55:00,118.28,118.34,117.9,118.09,73978.0,118.28,118.34,117.9,118.09,73978.0
2021-12-08 10:00:00,118.06,118.52,118.01,118.23,36271.0,118.06,118.52,118.01,118.23,36271.0
2021-12-08 10:05:00,118.31,118.49,117.88,117.96,42775.0,118.31,118.49,117.88,117.96,42775.0
2021-12-08 10:10:00,117.99,118.49,117.91,118.34,16700.0,117.99,118.49,117.91,118.34,16700.0
2021-12-08 10:15:00,118.38,118.56,118.31,118.49,34037.0,118.38,118.56,118.31,118.49,34037.0
2021-12-08 10:20:00,118.5,118.67,118.46,118.58,17933.0,118.5,118.67,118.46,118.58,17933.0
2021-12-08 10:25:00,118.58,118.84,118.36,118.4,24650.0,118.58,118.84,118.36,118.4,24650.0
2021-12-08 10:30:00,118.44,118.8,118.42,118.78,16819.0,118.44,118.8,118.42,118.78,16819.0
2021-12-08 10:35:00,118.75,118.75,118.54,118.61,11984.0,118.75,118.75,118.54,118.61,11984.0
2021-12-08 10:40:00,118.59,118.66,118.37,118.49,16142.0,118.59,118.66,118.37,118.49,16142.0
2021-12-08 10:45:00,118.51,118.65,118.47,118.64,12787.0,118.51,118.65,118.47,118.64,12787.0
2021-12-08 10:50:00,118.69,118.84,118.58,118.68,33120.0,118.69,118.84,118.58,118.68,33120.0
2021-12-08 10:55:00,118.71,118.75,118.49,118.69,16692.0,118.71,118.75,118.49,118.69,16692.0
2021-12-08 11:00:00,118.69,118.75,118.49,118.7,11407.0,118.69,118.75,118.49,118.7,11407.0
2021-12-08 11:05:00,118.74,118.76,118.58,118.63,17888.0,118.74,118.76,118.58,118.63,17888.0
2021-12-08 11:10:00,118.56,118.59,118.39,118.59,16507.0,118.56,118.59,118.39,118.59,16507.0
2021-12-08 11:15:00,118.58,118.72,118.52,118.72,8849.0,118.58,118.72,118.52,118.72,8849.0
2021-12-08 11:20:00,118.75,118.78,118.6,118.68,6182.0,118.75,118.78,118.6,118.68,6182.0
2021-12-08 11:25:00,118.74,119.12,118.74,119.12,15326.0,118.74,119.12,118.74,119.12,15326.0
2021-12-08 11:30:00,119.05,119.05,118.88,118.98,14869.0,119.05,119.05,118.88,118.98,14869.0
2021-12-08 11:35:00,119.01,119.03,118.91,119.03,15169.0,119.01,119.03,118.91,119.03,15169.0
2021-12-08 11:40:00,119.0,119.08,118.97,119.04,9288.0,119.0,119.08,118.97,119.04,9288.0
2021-12-08 11:45:00,119.06,119.16,119.06,119.12,8157.0,119.06,119.16,119.06,119.12,8157.0
2021-12-08 11:50:00,119.16,119.22,119.03,119.06,7211.0,119.16,119.22,119.03,119.06,7211.0
2021-12-08 11:55:00,119.07,119.24,119.04,119.09,8281.0,119.07,119.24,119.04,119.09,8281.0
2021-12-08 12:00:00,119.08,119.23,119.08,119.18,6468.0,119.08,119.23,119.08,119.18,6468.0
2021-12-08 12:05:00,119.23,119.31,119.18,119.21,5669.0,119.23,119.31,119.18,119.21,5669.0
2021-12-08 12:10:00,119.23,119.23,119.07,119.1,7253.0,119.23,119.23,119.07,119.1,7253.0
2021-12-08 12:15:00,119.09,119.09,118.96,119.02,5423.0,119.09,119.09,118.96,119.02,5423.0
2021-12-08 12:20:00,119.02,119.05,118.76,118.79,18319.0,119.02,119.05,118.76,118.79,18319.0
2021-12-08 12:25:00,118.75,118.79,118.5,118.64,16496.0,118.75,118.79,118.5,118.64,16496.0
2021-12-08 12:30:00,118.61,118.61,118.4,118.58,26485.0,118.61,118.61,118.4,118.58,26485.0
2021-12-08 12:35:00,118.58,118.58,118.48,118.56,16003.0,118.58,118.58,118.48,118.56,16003.0
2021-12-08 12:40:00,118.58,118.69,118.51,118.56,10636.0,118.58,118.69,118.51,118.56,10636.0
2021-12-08 12:45:00,118.56,118.61,118.5,118.55,10130.0,118.56,118.61,118.5,118.55,10130.0
2021-12-08 12:50:00,118.53,118.69,118.53,118.69,10911.0,118.53,118.69,118.53,118.69,10911.0
2021-12-08 12:55:00,118.67,118.78,118.63,118.77,13570.0,118.67,118.78,118.63,118.77,13570.0
2021-12-08 13:00:00,118.78,118.84,118.75,118.78,6938.0,118.78,118.84,118.75,118.78,6938.0
2021-12-08 13:05:00,118.78,118.79,118.67,118.74,9948.0,118.78,118.79,118.67,118.74,9948.0
2021-12-08 13:10:00,118.77,118.86,118.77,118.81,6692.0,118.77,118.86,118.77,118.81,6692.0
2021-12-08 13:15:00,118.8,118.98,118.8,118.98,8270.0,118.8,118.98,118.8,118.98,8270.0
2021-12-08 13:20:00,118.96,118.97,118.89,118.92,6634.0,118.96,118.97,118.89,118.92,6634.0
2021-12-08 13:25:00,118.93,118.97,118.85,118.85,22126.0,118.93,118.97,118.85,118.85,22126.0
2021-12-08 13:30:00,118.84,118.85,118.6,118.68,13948.0,118.84,118.85,118.6,118.68,13948.0
2021-12-08 13:35:00,118.68,118.82,118.67,118.82,9537.0,118.68,118.82,118.67,118.82,9537.0
2021-12-08 13:40:00,118.84,118.88,118.79,118.79,6298.0,118.84,118.88,118.79,118.79,6298.0
2021-12-08 13:45:00,118.79,118.9,118.73,118.89,6682.0,118.79,118.9,118.73,118.89,6682.0
2021-12-08 13:50:00,118.88,118.93,118.87,118.92,11955.0,118.88,118.93,118.87,118.92,11955.0
2021-12-08 13:55:00,118.91,118.92,118.63,118.7,8913.0,118.91,118.92,118.63,118.7,8913.0
2021-12-08 14:00:00,118.69,118.83,118.66,118.83,10055.0,118.69,118.83,118.66,118.83,10055.0
2021-12-08 14:05:00,118.84,118.84,118.77,118.79,10723.0,118.84,118.84,118.77,118.79,10723.0
2021-12-08 14:10:00,118.77,118.77,118.67,118.73,11738.0,118.77,118.77,118.67,118.73,11738.0
2021-12-08 14:15:00,118.74,118.77,118.63,118.69,11695.0,118.74,118.77,118.63,118.69,11695.0
2021-12-08 14:20:00,118.67,118.68,118.55,118.59,15142.0,118.67,118.68,118.55,118.59,15142.0
2021-12-08 14:25:00,118.59,118.72,118.59,118.72,19333.0,118.59,118.72,118.59,118.72,19333.0
2021-12-08 14:30:00,118.73,118.88,118.72,118.88,10955.0,118.73,118.88,118.72,118.88,10955.0
2021-12-08 14:35:00,118.88,119.12,118.87,119.12,19251.0,118.88,119.12,118.87,119.12,19251.0
2021-12-08 14:40:00,119.13,119.14,118.87,118.88,20597.0,119.13,119.14,118.87,118.88,20597.0
2021-12-08 14:45:00,118.87,118.91,118.82,118.91,15154.0,118.87,118.91,118.82,118.91,15154.0
2021-12-08 14:50:00,118.91,119.1,118.87,119.06,19384.0,118.91,119.1,118.87,119.06,19384.0
2021-12-08 14:55:00,119.05,119.1,118.96,118.98,10261.0,119.05,119.1,118.96,118.98,10261.0
2021-12-08 15:00:00,118.96,118.98,118.86,118.92,10834.0,118.96,118.98,118.86,118.92,10834.0
2021-12-08 15:05:00,118.9,118.96,118.87,118.91,10290.0,118.9,118.96,118.87,118.91,10290.0
2021-12-08 15:10:00,118.92,118.94,118.65,118.71,39425.0,118.92,118.94,118.65,118.71,39425.0
2021-12-08 15:15:00,118.72,118.94,118.71,118.91,40235.0,118.72,118.94,118.71,118.91,40235.0
2021-12-08 15:20:00,118.91,118.91,118.81,118.88,24423.0,118.91,118.91,118.81,118.88,24423.0
2021-12-08 15:25:00,118.89,119.08,118.8,119.08,32579.0,118.89,119.08,118.8,119.08,32579.0
2021-12-08 15:30:00,119.08,119.09,118.96,119.0,37229.0,119.08,119.09,118.96,119.0,37229.0
2021-12-08 15:35:00,119.0,119.04,118.86,119.04,37927.0,119.0,119.04,118.86,119.04,37927.0
2021-12-08 15:40:00,119.07,119.08,118.83,118.98,39544.0,119.07,119.08,118.83,118.98,39544.0
2021-12-08 15:45:00,118.99,119.16,118.99,119.14,48199.0,118.99,119.16,118.99,119.14,48199.0
2021-12-08 15:50:00,119.3,119.46,119.15,119.44,101073.0,119.3,119.46,119.15,119.44,101073.0
2021-12-08 15:55:00,119.43,119.62,119.38,119.46,279373.0,119.43,119.62,119.38,119.46,279373.0
2021-12-09 09:30:00,120.0,120.89,119.49,120.89,136174.0,120.0,120.89,119.49,120.89,136174.0
2021-12-09 09:35:00,120.76,121.79,120.7,121.76,54945.0,120.76,121.79,120.7,121.76,54945.0
2021-12-09 09:40:00,121.73,121.92,121.11,121.14,29077.0,121.73,121.92,121.11,121.14,29077.0
2021-12-09 09:45:00,121.11,121.8,120.85,121.58,39203.0,121.11,121.8,120.85,121.58,39203.0
2021-12-09 09:50:00,121.48,121.59,121.31,121.45,19552.0,121.48,121.59,121.31,121.45,19552.0
2021-12-09 09:55:00,121.45,121.5,121.17,121.29,13718.0,121.45,121.5,121.17,121.29,13718.0
2021-12-09 10:00:00,121.36,121.51,121.04,121.08,17700.0,121.36,121.51,121.04,121.08,17700.0
2021-12-09 10:05:00,121.08,121.08,120.6,120.71,25880.0,121.08,121.08,120.6,120.71,25880.0
2021-12-09 10:10:00,120.71,120.75,120.52,120.73,11813.0,120.71,120.75,120.52,120.73,11813.0
2021-12-09 10:15:00,120.73,120.96,120.55,120.64,16412.0,120.73,120.96,120.55,120.64,16412.0
2021-12-09 10:20:00,120.64,120.85,120.55,120.6,14610.0,120.64,120.85,120.55,120.6,14610.0
2021-12-09 10:25:00,120.62,120.93,120.55,120.61,8909.0,120.62,120.93,120.55,120.61,8909.0
2021-12-09 10:30:00,120.59,120.6,120.25,120.4,17610.0,120.59,120.6,120.25,120.4,17610.0
2021-12-09 10:35:00,120.39,120.45,119.85,120.04,60898.0,120.39,120.45,119.85,120.04,60898.0
2021-12-09 10:40:00,119.91,120.41,119.9,120.41,21705.0,119.91,120.41,119.9,120.41,21705.0
2021-12-09 10:45:00,120.44,120.58,120.28,120.43,20687.0,120.44,120.58,120.28,120.43,20687.0
2021-12-09 10:50:00,120.37,120.61,120.35,120.53,9844.0,120.37,120.61,120.35,120.53,9844.0
2021-12-09 10:55:00,120.6,120.7,120.53,120.66,13702.0,120.6,120.7,120.53,120.66,13702.0
2021-12-09 11:00:00,120.6,120.72,120.35,120.48,10664.0,120.6,120.72,120.35,120.48,10664.0
2021-12-09 11:05:00,120.48,120.55,120.36,120.37,12538.0,120.48,120.55,120.36,120.37,12538.0
2021-12-09 11:10:00,120.39,120.61,120.31,120.6,39112.0,120.39,120.61,120.31,120.6,39112.0
2021-12-09 11:15:00,120.59,120.64,120.48,120.53,7854.0,120.59,120.64,120.48,120.53,7854.0
2021-12-09 11:20:00,120.49,120.52,120.34,120.48,18962.0,120.49,120.52,120.34,120.48,18962.0
2021-12-09 11:25:00,120.49,120.74,120.49,120.74,7512.0,120.49,120.74,120.49,120.74,7512.0
2021-12-09 11:30:00,120.75,120.83,120.5,120.51,12830.0,120.75,120.83,120.5,120.51,12830.0
2021-12-09 11:35:00,120.52,120.54,120.37,120.38,7885.0,120.52,120.54,120.37,120.38,7885.0
2021-12-09 11:40:00,120.38,120.52,120.36,120.49,6963.0,120.38,120.52,120.36,120.49,6963.0
2021-12-09 11:45:00,120.47,120.57,120.45,120.53,10745.0,120.47,120.57,120.45,120.53,10745.0
2021-12-09 11:50:00,120.53,120.54,120.45,120.52,16861.0,120.53,120.54,120.45,120.52,16861.0
2021-12-09 11:55:00,120.53,120.74,120.34,120.7,23160.0,120.53,120.74,120.34,120.7,23160.0
2021-12-09 12:00:00,120.71,120.74,120.59,120.59,10015.0,120.71,120.74,120.59,120.59,10015.0
2021-12-09 12:05:00,120.6,120.79,120.5,120.74,11074.0,120.6,120.79,120.5,120.74,11074.0
2021-12-09 12:10:00,120.75,120.9,120.72,120.9,19692.0,120.75,120.9,120.72,120.9,19692.0
2021-12-09 12:15:00,120.9,121.07,120.9,120.96,14873.0,120.9,121.07,120.9,120.96,14873.0
2021-12-09 12:20:00,120.96,121.04,120.94,120.97,9377.0,120.96,121.04,120.94,120.97,9377.0
2021-12-09 12:25:00,120.97,120.98,120.6,120.61,42773.0,120.97,120.98,120.6,120.61,42773.0
2021-12-09 12:30:00,120.65,120.65,120.45,120.5,7548.0,120.65,120.65,120.45,120.5,7548.0
2021-12-09 12:35:00,120.53,120.71,120.5,120.71,4487.0,120.53,120.71,120.5,120.71,4487.0
2021-12-09 12:40:00,120.74,120.74,120.61,120.67,12280.0,120.74,120.74,120.61,120.67,12280.0
2021-12-09 12:45:00,120.67,120.88,120.67,120.88,4657.0,120.67,120.88,120.67,120.88,4657.0
2021-12-09 12:50:00,120.85,120.87,120.75,120.8,5205.0,120.85,120.87,120.75,120.8,5205.0
2021-12-09 12:55:00,120.78,120.83,120.69,120.72,4308.0,120.78,120.83,120.69,120.72,4308.0
2021-12-09 13:00:00,120.66,120.69,120.57,120.64,8756.0,120.66,120.69,120.57,120.64,8756.0
2021-12-09 13:05:00,120.61,120.61,120.4,120.5,7804.0,120.61,120.61,120.4,120.5,7804.0
2021-12-09 13:10:00,120.49,120.7,120.47,120.68,14143.0,120.49,120.7,120.47,120.68,14143.0
2021-12-09 13:15:00,120.68,120.72,120.61,120.62,6645.0,120.68,120.72,120.61,120.62,6645.0
2021-12-09 13:20:00,120.59,120.7,120.58,120.68,2893.0,120.59,120.7,120.58,120.68,2893.0
2021-12-09 13:25:00,120.65,120.67,120.57,120.66,12836.0,120.65,120.67,120.57,120.66,12836.0
2021-12-09 13:30:00,120.71,120.89,120.68,120.88,8465.0,120.71,120.89,120.68,120.88,8465.0
2021-12-09 13:35:00,120.9,121.04,120.89,121.04,12076.0,120.9,121.04,120.89,121.04,12076.0
2021-12-09 13:40:00,121.01,121.2,120.92,120.92,11964.0,121.01,121.2,120.92,120.92,11964.0
2021-12-09 13:45:00,120.95,121.09,120.93,121.0,14891.0,120.95,121.09,120.93,121.0,14891.0
2021-12-09 13:50:00,120.98,120.98,120.87,120.91,7979.0,120.98,120.98,120.87,120.91,7979.0
2021-12-09 13:55:00,120.95,121.18,120.93,121.18,8014.0,120.95,121.18,120.93,121.18,8014.0
2021-12-09 14:00:00,121.19,121.37,121.14,121.29,7596.0,121.19,121.37,121.14,121.29,7596.0
2021-12-09 14:05:00,121.33,121.36,121.21,121.32,10129.0,121.33,121.36,121.21,121.32,10129.0
2021-12-09 14:10:00,121.36,121.41,121.28,121.32,10753.0,121.36,121.41,121.28,121.32,10753.0
2021-12-09 14:15:00,121.29,121.56,121.29,121.5,23556.0,121.29,121.56,121.29,121.5,23556.0
2021-12-09 14:20:00,121.49,121.59,121.49,121.54,10005.0,121.49,121.59,121.49,121.54,10005.0
2021-12-09 14:25:00,121.58,121.58,121.34,121.4,30922.0,121.58,121.58,121.34,121.4,30922.0
2021-12-09 14:30:00,121.37,121.37,121.06,121.08,10752.0,121.37,121.37,121.06,121.08,10752.0
2021-12-09 14:35:00,121.04,121.04,120.72,120.79,12895.0,121.04,121.04,120.72,120.79,12895.0
2021-12-09 14:40:00,120.82,120.89,120.61,120.68,12287.0,120.82,120.89,120.61,120.68,12287.0
2021-12-09 14:45:00,120.62,120.73,120.61,120.69,7007.0,120.62,120.73,120.61,120.69,7007.0
2021-12-09 14:50:00,120.69,120.79,120.63,120.7,10972.0,120.69,120.79,120.63,120.7,10972.0
2021-12-09 14:55:00,120.75,120.84,120.66,120.83,8471.0,120.75,120.84,120.66,120.83,8471.0
2021-12-09 15:00:00,120.84,121.1,120.83,121.01,24587.0,120.84,121.1,120.83,121.01,24587.0
2021-12-09 15:05:00,121.0,121.0,120.64,120.71,22227.0,121.0,121.0,120.64,120.71,22227.0
2021-12-09 15:10:00,120.73,120.8,120.48,120.59,21070.0,120.73,120.8,120.48,120.59,21070.0
2021-12-09 15:15:00,120.58,120.65,120.43,120.53,18250.0,120.58,120.65,120.43,120.53,18250.0
2021-12-09 15:20:00,120.56,120.57,120.37,120.4,72040.0,120.56,120.57,120.37,120.4,72040.0
2021-12-09 15:25:00,120.37,120.56,120.31,120.42,30675.0,120.37,120.56,120.31,120.42,30675.0
2021-12-09 15:30:00,120.41,120.64,120.38,120.56,15834.0,120.41,120.64,120.38,120.56,15834.0
2021-12-09 15:35:00,120.55,120.64,120.51,120.54,28235.0,120.55,120.64,120.51,120.54,28235.0
2021-12-09 15:40:00,120.52,120.73,120.48,120.55,28301.0,120.52,120.73,120.48,120.55,28301.0
2021-12-09 15:45:00,120.56,120.61,120.48,120.49,31781.0,120.56,120.61,120.48,120.49,31781.0
2021-12-09 15:50:00,120.5,120.56,120.37,120.42,55195.0,120.5,120.56,120.37,120.42,55195.0
2021-12-09 15:55:00,120.45,120.53,120.29,120.32,191056.0,120.45,120.53,120.29,120.32,191056.0
2021-12-10 09:30:00,121.49,121.61,120.91,121.59,99610.0,121.49,121.61,120.91,121.59,99610.0
2021-12-10 09:35:00,121.58,121.68,120.99,121.59,16265.0,121.58,121.68,120.99,121.59,16265.0
2021-12-10 09:40:00,121.57,122.08,121.55,121.98,33429.0,121.57,122.08,121.55,121.98,33429.0
2021-12-10 09:45:00,122.01,122.09,121.25,121.39,14315.0,122.01,122.09,121.25,121.39,14315.0
2021-12-10 09:50:00,121.37,121.93,121.25,121.73,12969.0,121.37,121.93,121.25,121.73,12969.0
2021-12-10 09:55:00,121.71,121.79,121.46,121.46,11281.0,121.71,121.79,121.46,121.46,11281.0
2021-12-10 10:00:00,121.52,121.82,121.52,121.73,9320.0,121.52,121.82,121.52,121.73,9320.0
2021-12-10 10:05:00,121.72,121.9,121.59,121.6,14939.0,121.72,121.9,121.59,121.6,14939.0
2021-12-10 10:10:00,121.66,121.99,121.58,121.85,15503.0,121.66,121.99,121.58,121.85,15503.0
2021-12-10 10:15:00,121.86,122.2,121.78,122.03,16838.0,121.86,122.2,121.78,122.03,16838.0
2021-12-10 10:20:00,122.01,122.08,121.77,121.87,11144.0,122.01,122.08,121.77,121.87,11144.0
2021-12-10 10:25:00,121.86,122.21,121.83,122.09,14783.0,121.86,122.21,121.83,122.09,14783.0
2021-12-10 10:30:00,122.07,122.18,121.71,121.79,12952.0,122.07,122.18,121.71,121.79,12952.0
2021-12-10 10:35:00,121.79,121.8,121.54,121.66,11297.0,121.79,121.8,121.54,121.66,11297.0
2021-12-10 10:40:00,121.7,121.77,121.63,121.69,7488.0,121.7,121.77,121.63,121.69,7488.0
2021-12-10 10:45:00,121.66,121.86,121.63,121.64,11587.0,121.66,121.86,121.63,121.64,11587.0
2021-12-10 10:50:00,121.63,121.85,121.62,121.84,4431.0,121.63,121.85,121.62,121.84,4431.0
2021-12-10 10:55:00,121.85,121.96,121.77,121.8,7831.0,121.85,121.96,121.77,121.8,7831.0
2021-12-10 11:00:00,121.8,121.97,121.76,121.97,13011.0,121.8,121.97,121.76,121.97,13011.0
2021-12-10 11:05:00,122.0,122.01,121.78,121.88,15232.0,122.0,122.01,121.78,121.88,15232.0
2021-12-10 11:10:00,121.88,122.02,121.81,121.98,14526.0,121.88,122.02,121.81,121.98,14526.0
2021-12-10 11:15:00,121.95,122.0,121.81,121.91,11051.0,121.95,122.0,121.81,121.91,11051.0
2021-12-10 11:20:00,122.07,122.34,122.04,122.17,12057.0,122.07,122.34,122.04,122.17,12057.0
2021-12-10 11:25:00,122.12,122.26,122.05,122.06,15231.0,122.12,122.26,122.05,122.06,15231.0
2021-12-10 11:30:00,122.07,122.07,121.47,121.5,22251.0,122.07,122.07,121.47,121.5,22251.0
2021-12-10 11:35:00,121.49,121.53,120.99,120.99,20319.0,121.49,121.53,120.99,120.99,20319.0
2021-12-10 11:40:00,120.97,121.13,120.89,121.04,21396.0,120.97,121.13,120.89,121.04,21396.0
2021-12-10 11:45:00,121.1,121.27,121.03,121.08,9630.0,121.1,121.27,121.03,121.08,9630.0
2021-12-10 11:50:00,121.12,121.17,120.67,120.69,26108.0,121.12,121.17,120.67,120.69,26108.0
2021-12-10 11:55:00,120.69,120.85,120.55,120.8,51788.0,120.69,120.85,120.55,120.8,51788.0
2021-12-10 12:00:00,120.8,120.99,120.72,120.95,13439.0,120.8,120.99,120.72,120.95,13439.0
2021-12-10 12:05:00,120.91,121.21,120.91,121.12,23709.0,120.91,121.21,120.91,121.12,23709.0
2021-12-10 12:10:00,121.15,121.3,121.14,121.26,4119.0,121.15,121.3,121.14,121.26,4119.0
2021-12-10 12:15:00,121.29,121.44,121.24,121.24,7474.0,121.29,121.44,121.24,121.24,7474.0
2021-12-10 12:20:00,121.23,121.37,121.22,121.32,9712.0,121.23,121.37,121.22,121.32,9712.0
2021-12-10 12:25:00,121.31,121.4,121.24,121.24,4305.0,121.31,121.4,121.24,121.24,4305.0
2021-12-10 12:30:00,121.29,121.29,121.16,121.26,5085.0,121.29,121.29,121.16,121.26,5085.0
2021-12-10 12:35:00,121.26,121.39,121.26,121.34,37274.0,121.26,121.39,121.26,121.34,37274.0
2021-12-10 12:40:00,121.31,121.35,121.21,121.21,10608.0,121.31,121.35,121.21,121.21,10608.0
2021-12-10 12:45:00,121.19,121.42,121.18,121.39,5541.0,121.19,121.42,121.18,121.39,5541.0
2021-12-10 12:50:00,121.4,121.49,121.39,121.45,8662.0,121.4,121.49,121.39,121.45,8662.0
2021-12-10 12:55:00,121.44,121.55,121.33,121.34,9861.0,121.44,121.55,121.33,121.34,9861.0
2021-12-10 13:00:00,121.34,121.42,121.24,121.42,15254.0,121.34,121.42,121.24,121.42,15254.0
2021-12-10 13:05:00,121.41,121.45,121.35,121.37,14583.0,121.41,121.45,121.35,121.37,14583.0
2021-12-10 13:10:00,121.39,121.47,121.37,121.47,7441.0,121.39,121.47,121.37,121.47,7441.0
2021-12-10 13:15:00,121.49,121.49,121.29,121.3,26472.0,121.49,121.49,121.29,121.3,26472.0
2021-12-10 13:20:00,121.27,121.31,121.25,121.29,3563.0,121.27,121.31,121.25,121.29,3563.0
2021-12-10 13:25:00,121.29,121.35,121.26,121.29,12537.0,121.29,121.35,121.26,121.29,12537.0
2021-12-10 13:30:00,121.33,121.58,121.29,121.58,10242.0,121.33,121.58,121.29,121.58,10242.0
2021-12-10 13:35:00,121.6,121.67,121.48,121.5,6809.0,121.6,121.67,121.48,121.5,6809.0
2021-12-10 13:40:00,121.53,121.54,121.4,121.46,2795.0,121.53,121.54,121.4,121.46,2795.0
2021-12-10 13:45:00,121.48,121.48,121.35,121.37,18772.0,121.48,121.48,121.35,121.37,18772.0
2021-12-10 13:50:00,121.38,121.46,121.34,121.36,8709.0,121.38,121.46,121.34,121.36,8709.0
2021-12-10 13:55:00,121.33,121.39,121.27,121.3,10184.0,121.33,121.39,121.27,121.3,10184.0
2021-12-10 14:00:00,121.34,121.41,121.23,121.28,11079.0,121.34,121.41,121.23,121.28,11079.0
2021-12-10 14:05:00,121.32,121.36,121.22,121.23,6095.0,121.32,121.36,121.22,121.23,6095.0
2021-12-10 14:10:00,121.25,121.41,121.21,121.4,7877.0,121.25,121.41,121.21,121.4,7877.0
2021-12-10 14:15:00,121.41,121.5,121.38,121.5,5760.0,121.41,121.5,121.38,121.5,5760.0
2021-12-10 14:20:00,121.49,121.63,121.49,121.61,8836.0,121.49,121.63,121.49,121.61,8836.0
2021-12-10 14:25:00,121.59,121.73,121.56,121.68,20108.0,121.59,121.73,121.56,121.68,20108.0
2021-12-10 14:30:00,121.68,121.7,121.61,121.62,13565.0,121.68,121.7,121.61,121.62,13565.0
2021-12-10 14:35:00,121.67,121.7,121.41,121.48,18482.0,121.67,121.7,121.41,121.48,18482.0
2021-12-10 14:40:00,121.48,121.49,121.41,121.41,11125.0,121.48,121.49,121.41,121.41,11125.0
2021-12-10 14:45:00,121.35,121.41,121.3,121.39,13824.0,121.35,121.41,121.3,121.39,13824.0
2021-12-10 14:50:00,121.38,121.4,121.26,121.32,12603.0,121.38,121.4,121.26,121.32,12603.0
2021-12-10 14:55:00,121.33,121.49,121.32,121.41,17999.0,121.33,121.49,121.32,121.41,17999.0
2021-12-10 15:00:00,121.4,121.4,121.27,121.32,12334.0,121.4,121.4,121.27,121.32,12334.0
2021-12-10 15:05:00,121.34,121.54,121.3,121.5,13388.0,121.34,121.54,121.3,121.5,13388.0
2021-12-10 15:10:00,121.52,121.56,121.35,121.4,11472.0,121.52,121.56,121.35,121.4,11472.0
2021-12-10 15:15:00,121.4,121.49,121.36,121.46,8839.0,121.4,121.49,121.36,121.46,8839.0
2021-12-10 15:20:00,121.47,121.63,121.43,121.58,17083.0,121.47,121.63,121.43,121.58,17083.0
2021-12-10 15:25:00,121.57,121.59,121.48,121.52,8970.0,121.57,121.59,121.48,121.52,8970.0
2021-12-10 15:30:00,121.52,121.7,121.52,121.65,11680.0,121.52,121.7,121.52,121.65,11680.0
2021-12-10 15:35:00,121.66,121.74,121.57,121.62,17849.0,121.66,121.74,121.57,121.62,17849.0
2021-12-10 15:40:00,121.6,121.67,121.57,121.57,32383.0,121.6,121.67,121.57,121.57,32383.0
2021-12-10 15:45:00,121.58,121.72,121.58,121.72,25544.0,121.58,121.72,121.58,121.72,25544.0
2021-12-10 15:50:00,121.7,121.93,121.7,121.89,59374.0,121.7,121.93,121.7,121.89,59374.0
2021-12-10 15:55:00,121.88,121.99,121.81,121.83,118967.0,121.88,121.99,121.81,121.83,118967.0
2021-12-13 09:30:00,121.83,122.03,121.0,121.02,65946.0,121.83,122.03,121.0,121.02,65946.0
2021-12-13 09:35:00,121.0,121.47,120.82,120.83,9708.0,121.0,121.47,120.82,120.83,9708.0
2021-12-13 09:40:00,120.73,121.73,120.73,121.62,15513.0,120.73,121.73,120.73,121.62,15513.0
2021-12-13 09:45:00,121.61,121.65,121.14,121.15,11346.0,121.61,121.65,121.14,121.15,11346.0
2021-12-13 09:50:00,121.04,121.35,121.03,121.26,13068.0,121.04,121.35,121.03,121.26,13068.0
2021-12-13 09:55:00,121.26,121.83,121.22,121.33,12694.0,121.26,121.83,121.22,121.33,12694.0
2021-12-13 10:00:00,121.27,121.36,121.04,121.18,12038.0,121.27,121.36,121.04,121.18,12038.0
2021-12-13 10:05:00,121.14,121.24,121.05,121.15,10380.0,121.14,121.24,121.05,121.15,10380.0
2021-12-13 10:10:00,121.1,121.51,121.02,121.46,13858.0,121.1,121.51,121.02,121.46,13858.0
2021-12-13 10:15:00,121.47,121.61,121.44,121.47,7870.0,121.47,121.61,121.44,121.47,7870.0
2021-12-13 10:20:00,121.5,121.55,121.03,121.04,10166.0,121.5,121.55,121.03,121.04,10166.0
2021-12-13 10:25:00,121.16,121.21,121.05,121.15,5696.0,121.16,121.21,121.05,121.15,5696.0
2021-12-13 10:30:00,121.07,121.08,120.84,120.84,6281.0,121.07,121.08,120.84,120.84,6281.0
2021-12-13 10:35:00,120.91,121.21,120.91,121.01,8071.0,120.91,121.21,120.91,121.01,8071.0
2021-12-13 10:40:00,121.08,121.14,120.78,120.9,13864.0,121.08,121.14,120.78,120.9,13864.0
2021-12-13 10:45:00,120.89,121.22,120.89,121.2,6112.0,120.89,121.22,120.89,121.2,6112.0
2021-12-13 10:50:00,121.21,121.33,121.09,121.2,7456.0,121.21,121.33,121.09,121.2,7456.0
2021-12-13 10:55:00,121.17,121.38,121.13,121.29,15312.0,121.17,121.38,121.13,121.29,15312.0
2021-12-13 11:00:00,121.28,121.28,120.92,121.06,19999.0,121.28,121.28,120.92,121.06,19999.0
2021-12-13 11:05:00,121.16,121.43,121.16,121.42,19616.0,121.16,121.43,121.16,121.42,19616.0
2021-12-13 11:10:00,121.41,121.41,121.14,121.22,8744.0,121.41,121.41,121.14,121.22,8744.0
2021-12-13 11:15:00,121.22,121.54,121.21,121.36,8355.0,121.22,121.54,121.21,121.36,8355.0
2021-12-13 11:20:00,121.39,121.55,121.34,121.54,5772.0,121.39,121.55,121.34,121.54,5772.0
2021-12-13 11:25:00,121.55,121.66,121.48,121.57,13618.0,121.55,121.66,121.48,121.57,13618.0
2021-12-13 11:30:00,121.55,121.71,121.49,121.67,4265.0,121.55,121.71,121.49,121.67,4265.0
2021-12-13 11:35:00,121.67,121.79,121.53,121.58,5643.0,121.67,121.79,121.53,121.58,5643.0
2021-12-13 11:40:00,121.58,121.67,121.54,121.59,4103.0,121.58,121.67,121.54,121.59,4103.0
2021-12-13 11:45:00,121.67,121.68,121.45,121.51,13529.0,121.67,121.68,121.45,121.51,13529.0
2021-12-13 11:50:00,121.49,121.53,121.16,121.22,16761.0,121.49,121.53,121.16,121.22,16761.0
2021-12-13 11:55:00,121.25,121.31,121.12,121.28,7768.0,121.25,121.31,121.12,121.28,7768.0
2021-12-13 12:00:00,121.22,121.23,121.02,121.06,12515.0,121.22,121.23,121.02,121.06,12515.0
2021-12-13 12:05:00,121.08,121.15,120.98,121.08,19489.0,121.08,121.15,120.98,121.08,19489.0
2021-12-13 12:10:00,121.05,121.05,120.89,121.02,6900.0,121.05,121.05,120.89,121.02,6900.0
2021-12-13 12:15:00,120.97,120.98,120.71,120.71,10627.0,120.97,120.98,120.71,120.71,10627.0
2021-12-13 12:20:00,120.73,120.8,120.61,120.68,5651.0,120.73,120.8,120.61,120.68,5651.0
2021-12-13 12:25:00,120.61,120.64,120.43,120.55,7641.0,120.61,120.64,120.43,120.55,7641.0
2021-12-13 12:30:00,120.54,120.54,120.27,120.48,8296.0,120.54,120.54,120.27,120.48,8296.0
2021-12-13 12:35:00,120.51,120.83,120.5,120.79,3775.0,120.51,120.83,120.5,120.79,3775.0
2021-12-13 12:40:00,120.77,120.8,120.58,120.64,7731.0,120.77,120.8,120.58,120.64,7731.0
2021-12-13 12:45:00,120.69,120.69,120.39,120.41,8317.0,120.69,120.69,120.39,120.41,8317.0
2021-12-13 12:50:00,120.43,120.52,120.37,120.42,6735.0,120.43,120.52,120.37,120.42,6735.0
2021-12-13 12:55:00,120.39,120.44,120.38,120.4,4025.0,120.39,120.44,120.38,120.4,4025.0
2021-12-13 13:00:00,120.37,120.64,120.36,120.58,6746.0,120.37,120.64,120.36,120.58,6746.0
2021-12-13 13:05:00,120.59,120.59,120.4,120.43,7887.0,120.59,120.59,120.4,120.43,7887.0
2021-12-13 13:10:00,120.41,120.6,120.38,120.6,5329.0,120.41,120.6,120.38,120.6,5329.0
2021-12-13 13:15:00,120.55,120.69,120.52,120.66,3638.0,120.55,120.69,120.52,120.66,3638.0
2021-12-13 13:20:00,120.58,120.63,120.4,120.42,13898.0,120.58,120.63,120.4,120.42,13898.0
2021-12-13 13:25:00,120.45,120.46,120.34,120.36,7361.0,120.45,120.46,120.34,120.36,7361.0
2021-12-13 13:30:00,120.41,120.45,120.37,120.43,7470.0,120.41,120.45,120.37,120.43,7470.0
2021-12-13 13:35:00,120.45,120.53,120.43,120.46,5434.0,120.45,120.53,120.43,120.46,5434.0
2021-12-13 13:40:00,120.47,120.64,120.47,120.59,2647.0,120.47,120.64,120.47,120.59,2647.0
2021-12-13 13:45:00,120.62,120.67,120.57,120.6,7429.0,120.62,120.67,120.57,120.6,7429.0
2021-12-13 13:50:00,120.64,120.87,120.64,120.87,4370.0,120.64,120.87,120.64,120.87,4370.0
2021-12-13 13:55:00,120.83,120.87,120.77,120.82,3095.0,120.83,120.87,120.77,120.82,3095.0
2021-12-13 14:00:00,120.81,120.87,120.75,120.76,5324.0,120.81,120.87,120.75,120.76,5324.0
2021-12-13 14:05:00,120.8,120.85,120.67,120.85,8152.0,120.8,120.85,120.67,120.85,8152.0
2021-12-13 14:10:00,120.86,120.96,120.86,120.91,3197.0,120.86,120.96,120.86,120.91,3197.0
2021-12-13 14:15:00,120.88,120.88,120.72,120.72,5050.0,120.88,120.88,120.72,120.72,5050.0
2021-12-13 14:20:00,120.74,120.83,120.71,120.77,6760.0,120.74,120.83,120.71,120.77,6760.0
2021-12-13 14:25:00,120.78,120.84,120.72,120.84,26399.0,120.78,120.84,120.72,120.84,26399.0
2021-12-13 14:30:00,120.86,120.89,120.74,120.85,3529.0,120.86,120.89,120.74,120.85,3529.0
2021-12-13 14:35:00,120.86,120.95,120.82,120.91,6857.0,120.86,120.95,120.82,120.91,6857.0
2021-12-13 14:40:00,120.88,120.88,120.78,120.85,6109.0,120.88,120.88,120.78,120.85,6109.0
2021-12-13 14:45:00,120.85,120.86,120.64,120.64,5954.0,120.85,120.86,120.64,120.64,5954.0
2021-12-13 14:50:00,120.61,120.67,120.53,120.61,6455.0,120.61,120.67,120.53,120.61,6455.0
2021-12-13 14:55:00,120.62,120.67,120.61,120.63,4549.0,120.62,120.67,120.61,120.63,4549.0
2021-12-13 15:00:00,120.64,120.81,120.62,120.76,6795.0,120.64,120.81,120.62,120.76,6795.0
2021-12-13 15:05:00,120.76,120.78,120.69,120.73,4724.0,120.76,120.78,120.69,120.73,4724.0
2021-12-13 15:10:00,120.75,120.83,120.71,120.81,6427.0,120.75,120.83,120.71,120.81,6427.0
2021-12-13 15:15:00,120.83,120.87,120.66,120.72,12965.0,120.83,120.87,120.66,120.72,12965.0
2021-12-13 15:20:00,120.73,120.81,120.64,120.81,9197.0,120.73,120.81,120.64,120.81,9197.0
2021-12-13 15:25:00,120.85,120.86,120.61,120.63,10876.0,120.85,120.86,120.61,120.63,10876.0
2021-12-13 15:30:00,120.64,120.97,120.62,120.97,17960.0,120.64,120.97,120.62,120.97,17960.0
2021-12-13 15:35:00,120.96,121.14,120.95,120.99,20160.0,120.96,121.14,120.95,120.99,20160.0
2021-12-13 15:40:00,120.98,121.22,120.93,121.12,23796.0,120.98,121.22,120.93,121.12,23796.0
2021-12-13 15:45:00,121.12,121.38,120.99,121.0,46682.0,121.12,121.38,120.99,121.0,46682.0
2021-12-13 15:50:00,120.95,121.1,120.8,120.83,60077.0,120.95,121.1,120.8,120.83,60077.0
2021-12-13 15:55:00,120.83,120.9,120.7,120.78,106870.0,120.83,120.9,120.7,120.78,106870.0
2021-12-14 09:30:00,119.49,119.49,118.6,118.86,53089.0,119.49,119.49,118.6,118.86,53089.0
2021-12-14 09:35:00,118.76,118.76,117.87,118.05,53963.0,118.76,118.76,117.87,118.05,53963.0
2021-12-14 09:40:00,118.13,119.36,118.1,119.01,20955.0,118.13,119.36,118.1,119.01,20955.0
2021-12-14 09:45:00,119.01,119.17,118.3,118.46,17576.0,119.01,119.17,118.3,118.46,17576.0
2021-12-14 09:50:00,118.41,118.47,118.04,118.14,13020.0,118.41,118.47,118.04,118.14,13020.0
2021-12-14 09:55:00,118.13,118.5,118.13,118.36,11537.0,118.13,118.5,118.13,118.36,11537.0
2021-12-14 10:00:00,118.25,118.37,117.92,118.04,16399.0,118.25,118.37,117.92,118.04,16399.0
2021-12-14 10:05:00,117.96,118.0,117.68,117.75,12711.0,117.96,118.0,117.68,117.75,12711.0
2021-12-14 10:10:00,117.69,117.69,117.32,117.45,26438.0,117.69,117.69,117.32,117.45,26438.0
2021-12-14 10:15:00,117.42,117.51,117.12,117.12,24917.0,117.42,117.51,117.12,117.12,24917.0
2021-12-14 10:20:00,117.14,117.17,116.63,116.76,51614.0,117.14,117.17,116.63,116.76,51614.0
2021-12-14 10:25:00,116.72,116.94,116.66,116.88,18181.0,116.72,116.94,116.66,116.88,18181.0
2021-12-14 10:30:00,116.92,116.92,116.56,116.72,23820.0,116.92,116.92,116.56,116.72,23820.0
2021-12-14 10:35:00,116.75,116.79,116.62,116.62,20690.0,116.75,116.79,116.62,116.62,20690.0
2021-12-14 10:40:00,116.63,116.73,116.32,116.38,16776.0,116.63,116.73,116.32,116.38,16776.0
2021-12-14 10:45:00,116.35,116.42,116.12,116.2,17570.0,116.35,116.42,116.12,116.2,17570.0
2021-12-14 10:50:00,116.15,116.26,116.04,116.19,14244.0,116.15,116.26,116.04,116.19,14244.0
2021-12-14 10:55:00,116.14,116.3,116.02,116.3,11403.0,116.14,116.3,116.02,116.3,11403.0
2021-12-14 11:00:00,116.27,116.68,116.23,116.68,18341.0,116.27,116.68,116.23,116.68,18341.0
2021-12-14 11:05:00,116.66,117.05,116.65,117.02,18121.0,116.66,117.05,116.65,117.02,18121.0
2021-12-14 11:10:00,116.97,117.23,116.74,116.94,22693.0,116.97,117.23,116.74,116.94,22693.0
2021-12-14 11:15:00,116.97,117.27,116.94,117.05,10695.0,116.97,117.27,116.94,117.05,10695.0
2021-12-14 11:20:00,117.03,117.24,117.03,117.2,13000.0,117.03,117.24,117.03,117.2,13000.0
2021-12-14 11:25:00,117.25,117.46,117.24,117.38,23459.0,117.25,117.46,117.24,117.38,23459.0
2021-12-14 11:30:00,117.35,117.45,117.15,117.29,19588.0,117.35,117.45,117.15,117.29,19588.0
2021-12-14 11:35:00,117.35,117.42,117.3,117.42,9156.0,117.35,117.42,117.3,117.42,9156.0
2021-12-14 11:40:00,117.39,117.43,117.0,117.0,6970.0,117.39,117.43,117.0,117.0,6970.0
2021-12-14 11:45:00,117.07,117.36,117.02,117.3,17521.0,117.07,117.36,117.02,117.3,17521.0
2021-12-14 11:50:00,117.26,117.32,117.16,117.17,15809.0,117.26,117.32,117.16,117.17,15809.0
2021-12-14 11:55:00,117.17,117.2,116.98,117.14,7104.0,117.17,117.2,116.98,117.14,7104.0
2021-12-14 12:00:00,117.14,117.19,117.06,117.07,6704.0,117.14,117.19,117.06,117.07,6704.0
2021-12-14 12:05:00,117.04,117.24,116.96,117.19,7148.0,117.04,117.24,116.96,117.19,7148.0
2021-12-14 12:10:00,117.2,117.23,117.05,117.07,8538.0,117.2,117.23,117.05,117.07,8538.0
2021-12-14 12:15:00,117.06,117.09,116.85,116.92,8762.0,117.06,117.09,116.85,116.92,8762.0
2021-12-14 12:20:00,116.87,116.89,116.77,116.78,6522.0,116.87,116.89,116.77,116.78,6522.0
2021-12-14 12:25:00,116.81,116.81,116.64,116.81,11014.0,116.81,116.81,116.64,116.81,11014.0
2021-12-14 12:30:00,116.79,116.79,116.46,116.62,8215.0,116.79,116.79,116.46,116.62,8215.0
2021-12-14 12:35:00,116.68,116.7,116.53,116.61,3752.0,116.68,116.7,116.53,116.61,3752.0
2021-12-14 12:40:00,116.62,116.62,116.41,116.47,6325.0,116.62,116.62,116.41,116.47,6325.0
2021-12-14 12:45:00,116.42,116.54,116.42,116.48,4650.0,116.42,116.54,116.42,116.48,4650.0
2021-12-14 12:50:00,116.52,116.66,116.52,116.66,5220.0,116.52,116.66,116.52,116.66,5220.0
2021-12-14 12:55:00,116.67,116.67,116.6,116.66,5511.0,116.67,116.67,116.6,116.66,5511.0
2021-12-14 13:00:00,116.64,116.73,116.6,116.73,10698.0,116.64,116.73,116.6,116.73,10698.0
2021-12-14 13:05:00,116.72,116.92,116.72,116.79,10909.0,116.72,116.92,116.72,116.79,10909.0
2021-12-14 13:10:00,116.77,116.79,116.67,116.7,7200.0,116.77,116.79,116.67,116.7,7200.0
2021-12-14 13:15:00,116.71,116.71,116.5,116.52,6127.0,116.71,116.71,116.5,116.52,6127.0
2021-12-14 13:20:00,116.55,116.57,116.48,116.57,5740.0,116.55,116.57,116.48,116.57,5740.0
2021-12-14 13:25:00,116.54,116.81,116.54,116.55,10597.0,116.54,116.81,116.54,116.55,10597.0
2021-12-14 13:30:00,116.54,116.54,116.41,116.42,9263.0,116.54,116.54,116.41,116.42,9263.0
2021-12-14 13:35:00,116.39,116.42,116.31,116.31,5550.0,116.39,116.42,116.31,116.31,5550.0
2021-12-14 13:40:00,116.3,116.3,116.06,116.06,7998.0,116.3,116.3,116.06,116.06,7998.0
2021-12-14 13:45:00,116.08,116.1,115.92,115.95,9867.0,116.08,116.1,115.92,115.95,9867.0
2021-12-14 13:50:00,115.96,115.98,115.76,115.76,8716.0,115.96,115.98,115.76,115.76,8716.0
2021-12-14 13:55:00,115.76,115.86,115.74,115.77,12234.0,115.76,115.86,115.74,115.77,12234.0
2021-12-14 14:00:00,115.77,116.0,115.77,115.95,12795.0,115.77,116.0,115.77,115.95,12795.0
2021-12-14 14:05:00,115.96,116.13,115.94,116.05,9898.0,115.96,116.13,115.94,116.05,9898.0
2021-12-14 14:10:00,116.07,116.23,116.06,116.18,7873.0,116.07,116.23,116.06,116.18,7873.0
2021-12-14 14:15:00,116.18,116.26,116.14,116.17,9183.0,116.18,116.26,116.14,116.17,9183.0
2021-12-14 14:20:00,116.2,116.4,116.11,116.4,7722.0,116.2,116.4,116.11,116.4,7722.0
2021-12-14 14:25:00,116.38,116.46,116.35,116.38,12508.0,116.38,116.46,116.35,116.38,12508.0
2021-12-14 14:30:00,116.36,116.64,116.34,116.64,7796.0,116.36,116.64,116.34,116.64,7796.0
2021-12-14 14:35:00,116.61,116.73,116.58,116.73,7193.0,116.61,116.73,116.58,116.73,7193.0
2021-12-14 14:40:00,116.73,116.8,116.69,116.79,14349.0,116.73,116.8,116.69,116.79,14349.0
2021-12-14 14:45:00,116.76,116.8,116.69,116.7,5481.0,116.76,116.8,116.69,116.7,5481.0
2021-12-14 14:50:00,116.72,116.75,116.64,116.7,9477.0,116.72,116.75,116.64,116.7,9477.0
2021-12-14 14:55:00,116.7,116.86,116.7,116.86,12194.0,116.7,116.86,116.7,116.86,12194.0
2021-12-14 15:00:00,116.93,117.14,116.93,117.1,11500.0,116.93,117.14,116.93,117.1,11500.0
2021-12-14 15:05:00,117.12,117.29,117.11,117.29,14936.0,117.12,117.29,117.11,117.29,14936.0
2021-12-14 15:10:00,117.3,117.34,116.92,117.07,17216.0,117.3,117.34,116.92,117.07,17216.0
2021-12-14 15:15:00,117.07,117.12,116.91,117.12,12797.0,117.07,117.12,116.91,117.12,12797.0
2021-12-14 15:20:00,117.09,117.13,116.99,117.03,11433.0,117.09,117.13,116.99,117.03,11433.0
2021-12-14 15:25:00,117.07,117.21,117.06,117.15,10811.0,117.07,117.21,117.06,117.15,10811.0
2021-12-14 15:30:00,117.16,117.38,117.1,117.37,21277.0,117.16,117.38,117.1,117.37,21277.0
2021-12-14 15:35:00,117.38,117.48,117.11,117.2,21241.0,117.38,117.48,117.11,117.2,21241.0
2021-12-14 15:40:00,117.2,117.22,116.78,116.81,36019.0,117.2,117.22,116.78,116.81,36019.0
2021-12-14 15:45:00,116.83,116.83,116.45,116.45,49186.0,116.83,116.83,116.45,116.45,49186.0
2021-12-14 15:50:00,116.44,116.73,116.44,116.69,86136.0,116.44,116.73,116.44,116.69,86136.0
2021-12-14 15:55:00,116.69,116.97,116.68,116.88,160558.0,116.69,116.97,116.68,116.88,160558.0
2021-12-15 09:30:00,118.78,119.62,118.2,119.42,80394.0,118.78,119.62,118.2,119.42,80394.0
2021-12-15 09:35:00,119.43,120.39,119.42,120.03,47294.0,119.43,120.39,119.42,120.03,47294.0
2021-12-15 09:40:00,120.05,120.05,119.59,119.76,39770.0,120.05,120.05,119.59,119.76,39770.0
2021-12-15 09:45:00,119.8,120.09,119.44,119.44,20515.0,119.8,120.09,119.44,119.44,20515.0
2021-12-15 09:50:00,119.47,119.56,118.51,118.57,23431.0,119.47,119.56,118.51,118.57,23431.0
2021-12-15 09:55:00,118.55,118.92,118.1,118.19,42189.0,118.55,118.92,118.1,118.19,42189.0
2021-12-15 10:00:00,118.09,118.21,117.52,118.12,36185.0,118.09,118.21,117.52,118.12,36185.0
2021-12-15 10:05:00,118.08,118.19,117.56,117.82,18659.0,118.08,118.19,117.56,117.82,18659.0
2021-12-15 10:10:00,117.82,118.64,117.77,118.45,37978.0,117.82,118.64,117.77,118.45,37978.0
2021-12-15 10:15:00,118.38,118.44,117.68,117.96,31726.0,118.38,118.44,117.68,117.96,31726.0
2021-12-15 10:20:00,118.1,118.27,117.8,117.85,19996.0,118.1,118.27,117.8,117.85,19996.0
2021-12-15 10:25:00,117.8,117.9,117.56,117.67,25279.0,117.8,117.9,117.56,117.67,25279.0
2021-12-15 10:30:00,117.73,118.29,117.73,118.29,18433.0,117.73,118.29,117.73,118.29,18433.0
2021-12-15 10:35:00,118.27,118.5,118.19,118.5,14388.0,118.27,118.5,118.19,118.5,14388.0
2021-12-15 10:40:00,118.43,118.54,118.04,118.04,14099.0,118.43,118.54,118.04,118.04,14099.0
2021-12-15 10:45:00,118.04,118.25,117.8,117.81,11138.0,118.04,118.25,117.8,117.81,11138.0
2021-12-15 10:50:00,117.9,118.21,117.89,118.05,8604.0,117.9,118.21,117.89,118.05,8604.0
2021-12-15 10:55:00,117.97,118.4,117.95,118.26,14512.0,117.97,118.4,117.95,118.26,14512.0
2021-12-15 11:00:00,118.26,118.37,118.16,118.37,7939.0,118.26,118.37,118.16,118.37,7939.0
2021-12-15 11:05:00,118.33,118.33,117.79,117.82,10878.0,118.33,118.33,117.79,117.82,10878.0
2021-12-15 11:10:00,117.8,118.05,117.72,118.05,10218.0,117.8,118.05,117.72,118.05,10218.0
2021-12-15 11:15:00,118.05,118.12,117.89,117.89,11485.0,118.05,118.12,117.89,117.89,11485.0
2021-12-15 11:20:00,117.85,117.93,117.78,117.9,5621.0,117.85,117.93,117.78,117.9,5621.0
2021-12-15 11:25:00,117.83,117.88,117.6,117.67,10229.0,117.83,117.88,117.6,117.67,10229.0
2021-12-15 11:30:00,117.7,117.74,117.54,117.73,8709.0,117.7,117.74,117.54,117.73,8709.0
2021-12-15 11:35:00,117.75,117.82,117.57,117.82,7179.0,117.75,117.82,117.57,117.82,7179.0
2021-12-15 11:40:00,117.78,117.78,117.43,117.46,7217.0,117.78,117.78,117.43,117.46,7217.0
2021-12-15 11:45:00,117.49,117.52,117.28,117.43,9289.0,117.49,117.52,117.28,117.43,9289.0
2021-12-15 11:50:00,117.41,117.58,117.33,117.49,6790.0,117.41,117.58,117.33,117.49,6790.0
2021-12-15 11:55:00,117.45,117.48,117.16,117.43,7563.0,117.45,117.48,117.16,117.43,7563.0
2021-12-15 12:00:00,117.4,117.58,117.25,117.3,7070.0,117.4,117.58,117.25,117.3,7070.0
2021-12-15 12:05:00,117.28,117.29,117.08,117.2,6250.0,117.28,117.29,117.08,117.2,6250.0
2021-12-15 12:10:00,117.17,117.27,117.14,117.17,5038.0,117.17,117.27,117.14,117.17,5038.0
2021-12-15 12:15:00,117.19,117.29,117.17,117.27,7579.0,117.19,117.29,117.17,117.27,7579.0
2021-12-15 12:20:00,117.29,117.48,117.21,117.39,6420.0,117.29,117.48,117.21,117.39,6420.0
2021-12-15 12:25:00,117.4,117.56,117.36,117.52,5990.0,117.4,117.56,117.36,117.52,5990.0
2021-12-15 12:30:00,117.51,117.53,117.3,117.34,15190.0,117.51,117.53,117.3,117.34,15190.0
2021-12-15 12:35:00,117.34,117.58,117.33,117.48,6972.0,117.34,117.58,117.33,117.48,6972.0
2021-12-15 12:40:00,117.43,117.5,117.22,117.26,5154.0,117.43,117.5,117.22,117.26,5154.0
2021-12-15 12:45:00,117.27,117.48,117.17,117.46,6555.0,117.27,117.48,117.17,117.46,6555.0
2021-12-15 12:50:00,117.47,117.5,117.4,117.46,5931.0,117.47,117.5,117.4,117.46,5931.0
2021-12-15 12:55:00,117.54,117.8,117.52,117.76,6133.0,117.54,117.8,117.52,117.76,6133.0
2021-12-15 13:00:00,117.73,117.73,117.53,117.53,3656.0,117.73,117.73,117.53,117.53,3656.0
2021-12-15 13:05:00,117.51,117.58,117.45,117.58,5232.0,117.51,117.58,117.45,117.58,5232.0
2021-12-15 13:10:00,117.58,117.58,117.31,117.37,6090.0,117.58,117.58,117.31,117.37,6090.0
2021-12-15 13:15:00,117.34,117.34,117.11,117.11,4470.0,117.34,117.34,117.11,117.11,4470.0
2021-12-15 13:20:00,117.14,117.26,117.06,117.24,6055.0,117.14,117.26,117.06,117.24,6055.0
2021-12-15 13:25:00,117.25,117.43,117.19,117.38,15586.0,117.25,117.43,117.19,117.38,15586.0
2021-12-15 13:30:00,117.38,117.64,117.36,117.45,7691.0,117.38,117.64,117.36,117.45,7691.0
2021-12-15 13:35:00,117.47,117.58,117.43,117.58,6455.0,117.47,117.58,117.43,117.58,6455.0
2021-12-15 13:40:00,117.59,117.94,117.57,117.94,9639.0,117.59,117.94,117.57,117.94,9639.0
2021-12-15 13:45:00,117.95,117.99,117.72,117.77,8718.0,117.95,117.99,117.72,117.77,8718.0
2021-12-15 13:50:00,117.77,117.77,117.51,117.51,8228.0,117.77,117.77,117.51,117.51,8228.0
2021-12-15 13:55:00,117.54,117.75,117.53,117.75,7726.0,117.54,117.75,117.53,117.75,7726.0
2021-12-15 14:00:00,117.71,117.73,117.19,117.73,10237.0,117.71,117.73,117.19,117.73,10237.0
2021-12-15 14:05:00,117.81,118.25,117.78,118.25,13186.0,117.81,118.25,117.78,118.25,13186.0
2021-12-15 14:10:00,118.15,118.45,118.15,118.34,9709.0,118.15,118.45,118.15,118.34,9709.0
2021-12-15 14:15:00,118.33,118.58,118.18,118.43,16781.0,118.33,118.58,118.18,118.43,16781.0
2021-12-15 14:20:00,118.39,118.45,118.18,118.2,19256.0,118.39,118.45,118.18,118.2,19256.0
2021-12-15 14:25:00,118.17,118.17,117.9,118.08,22281.0,118.17,118.17,117.9,118.08,22281.0
2021-12-15 14:30:00,118.09,118.14,117.79,117.98,18543.0,118.09,118.14,117.79,117.98,18543.0
2021-12-15 14:35:00,117.99,118.39,117.95,118.3,20722.0,117.99,118.39,117.95,118.3,20722.0
2021-12-15 14:40:00,118.21,118.67,118.19,118.38,8663.0,118.21,118.67,118.19,118.38,8663.0
2021-12-15 14:45:00,118.34,118.71,118.32,118.36,11169.0,118.34,118.71,118.32,118.36,11169.0
2021-12-15 14:50:00,118.34,118.96,118.22,118.85,19835.0,118.34,118.96,118.22,118.85,19835.0
2021-12-15 14:55:00,118.82,118.92,118.34,118.36,14869.0,118.82,118.92,118.34,118.36,14869.0
2021-12-15 15:00:00,118.4,119.03,118.4,118.88,20475.0,118.4,119.03,118.4,118.88,20475.0
2021-12-15 15:05:00,118.85,119.58,118.81,119.48,23713.0,118.85,119.58,118.81,119.48,23713.0
2021-12-15 15:10:00,119.5,119.74,119.42,119.74,36758.0,119.5,119.74,119.42,119.74,36758.0
2021-12-15 15:15:00,119.73,120.02,119.68,119.97,34196.0,119.73,120.02,119.68,119.97,34196.0
2021-12-15 15:20:00,120.03,120.19,119.88,119.95,18601.0,120.03,120.19,119.88,119.95,18601.0
2021-12-15 15:25:00,119.95,120.1,119.84,120.07,15822.0,119.95,120.1,119.84,120.07,15822.0
2021-12-15 15:30:00,120.11,120.17,119.86,119.86,27369.0,120.11,120.17,119.86,119.86,27369.0
2021-12-15 15:35:00,119.89,120.21,119.86,120.09,29294.0,119.89,120.21,119.86,120.09,29294.0
2021-12-15 15:40:00,120.09,120.2,119.64,119.65,40450.0,120.09,120.2,119.64,119.65,40450.0
2021-12-15 15:45:00,119.68,119.73,119.28,119.41,45501.0,119.68,119.73,119.28,119.41,45501.0
2021-12-15 15:50:00,119.35,119.89,119.35,119.87,47670.0,119.35,119.89,119.35,119.87,47670.0
2021-12-15 15:55:00,119.84,120.07,119.84,119.9,134978.0,119.84,120.07,119.84,119.9,134978.0
2021-12-16 09:30:00,120.63,121.69,120.31,121.26,80322.0,120.63,121.69,120.31,121.26,80322.0
2021-12-16 09:35:00,121.42,121.89,121.4,121.74,16139.0,121.42,121.89,121.4,121.74,16139.0
2021-12-16 09:40:00,121.65,122.16,121.33,122.1,22796.0,121.65,122.16,121.33,122.1,22796.0
2021-12-16 09:45:00,121.94,122.38,121.9,122.16,33309.0,121.94,122.38,121.9,122.16,33309.0
2021-12-16 09:50:00,122.13,122.5,122.11,122.25,23517.0,122.13,122.5,122.11,122.25,23517.0
2021-12-16 09:55:00,122.25,122.34,121.8,121.8,10038.0,122.25,122.34,121.8,121.8,10038.0
2021-12-16 10:00:00,121.68,121.76,120.95,121.12,40457.0,121.68,121.76,120.95,121.12,40457.0
2021-12-16 10:05:00,121.19,121.66,121.04,121.66,18258.0,121.19,121.66,121.04,121.66,18258.0
2021-12-16 10:10:00,121.65,121.72,121.42,121.59,24756.0,121.65,121.72,121.42,121.59,24756.0
2021-12-16 10:15:00,121.68,121.9,121.52,121.73,16230.0,121.68,121.9,121.52,121.73,16230.0
2021-12-16 10:20:00,121.68,122.04,121.68,121.99,10266.0,121.68,122.04,121.68,121.99,10266.0
2021-12-16 10:25:00,121.93,122.02,121.76,121.76,18121.0,121.93,122.02,121.76,121.76,18121.0
2021-12-16 10:30:00,121.85,122.18,121.79,122.01,18633.0,121.85,122.18,121.79,122.01,18633.0
2021-12-16 10:35:00,122.0,122.16,121.79,121.82,37821.0,122.0,122.16,121.79,121.82,37821.0
2021-12-16 10:40:00,121.75,122.0,121.72,121.94,33856.0,121.75,122.0,121.72,121.94,33856.0
2021-12-16 10:45:00,121.94,122.06,121.9,121.99,39530.0,121.94,122.06,121.9,121.99,39530.0
2021-12-16 10:50:00,122.03,122.12,121.98,122.11,14055.0,122.03,122.12,121.98,122.11,14055.0
2021-12-16 10:55:00,122.05,122.28,122.03,122.19,29508.0,122.05,122.28,122.03,122.19,29508.0
2021-12-16 11:00:00,122.19,122.22,121.4,121.48,26155.0,122.19,122.22,121.4,121.48,26155.0
2021-12-16 11:05:00,121.49,121.96,121.47,121.9,29555.0,121.49,121.96,121.47,121.9,29555.0
2021-12-16 11:10:00,121.86,121.95,121.81,121.87,12961.0,121.86,121.95,121.81,121.87,12961.0
2021-12-16 11:15:00,121.89,121.96,121.86,121.93,12606.0,121.89,121.96,121.86,121.93,12606.0
2021-12-16 11:20:00,121.89,121.93,121.81,121.84,22135.0,121.89,121.93,121.81,121.84,22135.0
2021-12-16 11:25:00,121.86,121.89,121.43,121.52,17322.0,121.86,121.89,121.43,121.52,17322.0
2021-12-16 11:30:00,121.5,121.58,121.38,121.44,23551.0,121.5,121.58,121.38,121.44,23551.0
2021-12-16 11:35:00,121.4,121.44,121.17,121.17,52852.0,121.4,121.44,121.17,121.17,52852.0
2021-12-16 11:40:00,121.17,121.25,121.05,121.12,19042.0,121.17,121.25,121.05,121.12,19042.0
2021-12-16 11:45:00,121.11,121.15,121.03,121.08,21135.0,121.11,121.15,121.03,121.08,21135.0
2021-12-16 11:50:00,121.08,121.19,121.03,121.17,15197.0,121.08,121.19,121.03,121.17,15197.0
2021-12-16 11:55:00,121.2,121.24,121.06,121.24,8566.0,121.2,121.24,121.06,121.24,8566.0
2021-12-16 12:00:00,121.18,121.31,121.04,121.09,17891.0,121.18,121.31,121.04,121.09,17891.0
2021-12-16 12:05:00,121.07,121.07,120.75,120.78,9393.0,121.07,121.07,120.75,120.78,9393.0
2021-12-16 12:10:00,120.79,120.93,120.74,120.84,31525.0,120.79,120.93,120.74,120.84,31525.0
2021-12-16 12:15:00,120.86,120.86,120.64,120.68,25556.0,120.86,120.86,120.64,120.68,25556.0
2021-12-16 12:20:00,120.7,120.73,120.54,120.54,33529.0,120.7,120.73,120.54,120.54,33529.0
2021-12-16 12:25:00,120.54,120.54,120.18,120.32,19015.0,120.54,120.54,120.18,120.32,19015.0
2021-12-16 12:30:00,120.33,120.41,120.23,120.4,14330.0,120.33,120.41,120.23,120.4,14330.0
2021-12-16 12:35:00,120.4,120.56,120.27,120.35,19607.0,120.4,120.56,120.27,120.35,19607.0
2021-12-16 12:40:00,120.36,120.37,120.23,120.32,8738.0,120.36,120.37,120.23,120.32,8738.0
2021-12-16 12:45:00,120.32,120.37,120.07,120.19,14759.0,120.32,120.37,120.07,120.19,14759.0
2021-12-16 12:50:00,120.19,120.26,120.06,120.12,8723.0,120.19,120.26,120.06,120.12,8723.0
2021-12-16 12:55:00,120.13,120.21,120.09,120.2,9206.0,120.13,120.21,120.09,120.2,9206.0
2021-12-16 13:00:00,120.18,120.34,120.18,120.33,5664.0,120.18,120.34,120.18,120.33,5664.0
2021-12-16 13:05:00,120.29,120.29,120.03,120.2,8684.0,120.29,120.29,120.03,120.2,8684.0
2021-12-16 13:10:00,120.19,120.29,120.15,120.19,8232.0,120.19,120.29,120.15,120.19,8232.0
2021-12-16 13:15:00,120.23,120.24,120.01,120.17,9038.0,120.23,120.24,120.01,120.17,9038.0
2021-12-16 13:20:00,120.17,120.32,120.04,120.32,6325.0,120.17,120.32,120.04,120.32,6325.0
2021-12-16 13:25:00,120.32,120.36,120.23,120.36,4340.0,120.32,120.36,120.23,120.36,4340.0
2021-12-16 13:30:00,120.49,120.49,120.31,120.31,5460.0,120.49,120.49,120.31,120.31,5460.0
2021-12-16 13:35:00,120.27,120.34,120.2,120.33,5410.0,120.27,120.34,120.2,120.33,5410.0
2021-12-16 13:40:00,120.33,120.46,120.3,120.46,4579.0,120.33,120.46,120.3,120.46,4579.0
2021-12-16 13:45:00,120.48,120.6,120.4,120.6,6542.0,120.48,120.6,120.4,120.6,6542.0
2021-12-16 13:50:00,120.57,120.57,120.2,120.2,7318.0,120.57,120.57,120.2,120.2,7318.0
2021-12-16 13:55:00,120.21,120.23,120.04,120.15,6029.0,120.21,120.23,120.04,120.15,6029.0
2021-12-16 14:00:00,120.22,120.3,120.0,120.11,19065.0,120.22,120.3,120.0,120.11,19065.0
2021-12-16 14:05:00,120.09,120.2,119.81,119.84,14402.0,120.09,120.2,119.81,119.84,14402.0
2021-12-16 14:10:00,119.84,119.98,119.71,119.87,11072.0,119.84,119.98,119.71,119.87,11072.0
2021-12-16 14:15:00,119.88,119.95,119.86,119.95,10166.0,119.88,119.95,119.86,119.95,10166.0
2021-12-16 14:20:00,119.95,119.97,119.69,119.7,10090.0,119.95,119.97,119.69,119.7,10090.0
2021-12-16 14:25:00,119.71,119.83,119.59,119.76,14178.0,119.71,119.83,119.59,119.76,14178.0
2021-12-16 14:30:00,119.76,119.93,119.64,119.7,14890.0,119.76,119.93,119.64,119.7,14890.0
2021-12-16 14:35:00,119.71,119.91,119.65,119.87,12129.0,119.71,119.91,119.65,119.87,12129.0
2021-12-16 14:40:00,119.84,119.87,119.56,119.66,11097.0,119.84,119.87,119.56,119.66,11097.0
2021-12-16 14:45:00,119.7,119.7,119.03,119.07,12706.0,119.7,119.7,119.03,119.07,12706.0
2021-12-16 14:50:00,119.04,119.21,118.88,118.94,12013.0,119.04,119.21,118.88,118.94,12013.0
2021-12-16 14:55:00,118.91,119.29,118.9,119.25,19786.0,118.91,119.29,118.9,119.25,19786.0
2021-12-16 15:00:00,119.28,119.28,118.98,119.17,8034.0,119.28,119.28,118.98,119.17,8034.0
2021-12-16 15:05:00,119.2,119.35,118.97,118.97,9766.0,119.2,119.35,118.97,118.97,9766.0
2021-12-16 15:10:00,118.95,119.25,118.9,119.25,13307.0,118.95,119.25,118.9,119.25,13307.0
2021-12-16 15:15:00,119.23,119.28,119.0,119.12,14436.0,119.23,119.28,119.0,119.12,14436.0
2021-12-16 15:20:00,119.1,119.36,119.09,119.35,16935.0,119.1,119.36,119.09,119.35,16935.0
2021-12-16 15:25:00,119.35,119.64,119.21,119.55,21379.0,119.35,119.64,119.21,119.55,21379.0
2021-12-16 15:30:00,119.55,119.7,119.47,119.59,23436.0,119.55,119.7,119.47,119.59,23436.0
2021-12-16 15:35:00,119.59,119.83,119.51,119.74,28282.0,119.59,119.83,119.51,119.74,28282.0
2021-12-16 15:40:00,119.75,119.86,119.23,119.26,45837.0,119.75,119.86,119.23,119.26,45837.0
2021-12-16 15:45:00,119.28,119.46,119.15,119.34,55391.0,119.28,119.46,119.15,119.34,55391.0
2021-12-16 15:50:00,119.35,119.78,119.35,119.51,80237.0,119.35,119.78,119.35,119.51,80237.0
2021-12-16 15:55:00,119.51,119.64,119.4,119.56,243299.0,119.51,119.64,119.4,119.56,243299.0
2021-12-17 09:30:00,121.24,122.53,120.99,122.0,525163.0,121.24,122.53,120.99,122.0,525163.0
2021-12-17 09:35:00,122.08,122.5,121.76,122.32,73857.0,122.08,122.5,121.76,122.32,73857.0
2021-12-17 09:40:00,122.25,122.48,121.91,122.14,48680.0,122.25,122.48,121.91,122.14,48680.0
2021-12-17 09:45:00,122.07,122.68,121.91,122.63,23795.0,122.07,122.68,121.91,122.63,23795.0
2021-12-17 09:50:00,122.75,123.19,122.58,122.69,51745.0,122.75,123.19,122.58,122.69,51745.0
2021-12-17 09:55:00,122.63,122.91,122.26,122.34,20183.0,122.63,122.91,122.26,122.34,20183.0
2021-12-17 10:00:00,122.27,122.3,121.89,122.23,28280.0,122.27,122.3,121.89,122.23,28280.0
2021-12-17 10:05:00,122.28,122.45,121.44,121.47,22539.0,122.28,122.45,121.44,121.47,22539.0
2021-12-17 10:10:00,121.44,121.57,120.6,120.67,44741.0,121.44,121.57,120.6,120.67,44741.0
2021-12-17 10:15:00,120.63,120.97,120.42,120.97,30449.0,120.63,120.97,120.42,120.97,30449.0
2021-12-17 10:20:00,120.97,121.1,120.77,121.04,43579.0,120.97,121.1,120.77,121.04,43579.0
2021-12-17 10:25:00,121.0,121.48,120.99,121.39,14547.0,121.0,121.48,120.99,121.39,14547.0
2021-12-17 10:30:00,121.36,121.83,121.28,121.83,33909.0,121.36,121.83,121.28,121.83,33909.0
2021-12-17 10:35:00,121.85,122.03,121.72,121.87,18170.0,121.85,122.03,121.72,121.87,18170.0
2021-12-17 10:40:00,121.85,122.74,121.85,122.42,25454.0,121.85,122.74,121.85,122.42,25454.0
2021-12-17 10:45:00,122.48,122.79,122.39,122.71,10549.0,122.48,122.79,122.39,122.71,10549.0
2021-12-17 10:50:00,122.75,123.16,122.64,123.1,28293.0,122.75,123.16,122.64,123.1,28293.0
2021-12-17 10:55:00,123.09,123.12,122.78,122.9,38894.0,123.09,123.12,122.78,122.9,38894.0
2021-12-17 11:00:00,122.92,123.16,122.83,122.91,30213.0,122.92,123.16,122.83,122.91,30213.0
2021-12-17 11:05:00,122.97,123.24,122.97,123.21,22883.0,122.97,123.24,122.97,123.21,22883.0
2021-12-17 11:10:00,123.23,123.56,123.13,123.44,31696.0,123.23,123.56,123.13,123.44,31696.0
2021-12-17 11:15:00,123.41,123.51,123.03,123.28,32357.0,123.41,123.51,123.03,123.28,32357.0
2021-12-17 11:20:00,123.35,123.36,122.94,123.0,46759.0,123.35,123.36,122.94,123.0,46759.0
2021-12-17 11:25:00,123.0,123.09,122.85,122.85,26053.0,123.0,123.09,122.85,122.85,26053.0
2021-12-17 11:30:00,122.84,123.05,122.55,122.63,67735.0,122.84,123.05,122.55,122.63,67735.0
2021-12-17 11:35:00,122.63,122.71,122.36,122.4,38227.0,122.63,122.71,122.36,122.4,38227.0
2021-12-17 11:40:00,122.34,122.39,122.2,122.2,34437.0,122.34,122.39,122.2,122.2,34437.0
2021-12-17 11:45:00,122.23,122.23,121.9,121.93,31010.0,122.23,122.23,121.9,121.93,31010.0
2021-12-17 11:50:00,121.94,122.19,121.88,122.16,27369.0,121.94,122.19,121.88,122.16,27369.0
2021-12-17 11:55:00,122.15,122.53,122.1,122.53,24826.0,122.15,122.53,122.1,122.53,24826.0
2021-12-17 12:00:00,122.52,122.52,122.21,122.29,16963.0,122.52,122.52,122.21,122.29,16963.0
2021-12-17 12:05:00,122.26,122.36,122.01,122.36,22997.0,122.26,122.36,122.01,122.36,22997.0
2021-12-17 12:10:00,122.37,122.68,122.34,122.68,21903.0,122.37,122.68,122.34,122.68,21903.0
2021-12-17 12:15:00,122.64,122.78,122.57,122.68,23200.0,122.64,122.78,122.57,122.68,23200.0
2021-12-17 12:20:00,122.65,122.88,122.61,122.64,14149.0,122.65,122.88,122.61,122.64,14149.0
2021-12-17 12:25:00,122.64,122.76,122.51,122.71,29673.0,122.64,122.76,122.51,122.71,29673.0
2021-12-17 12:30:00,122.73,122.88,122.64,122.7,39602.0,122.73,122.88,122.64,122.7,39602.0
2021-12-17 12:35:00,122.67,122.76,122.44,122.55,85936.0,122.67,122.76,122.44,122.55,85936.0
2021-12-17 12:40:00,122.56,122.67,122.36,122.38,15627.0,122.56,122.67,122.36,122.38,15627.0
2021-12-17 12:45:00,122.42,122.5,122.33,122.48,18484.0,122.42,122.5,122.33,122.48,18484.0
2021-12-17 12:50:00,122.46,122.59,122.21,122.32,16557.0,122.46,122.59,122.21,122.32,16557.0
2021-12-17 12:55:00,122.35,122.44,122.26,122.34,41997.0,122.35,122.44,122.26,122.34,41997.0
2021-12-17 13:00:00,122.34,122.56,122.26,122.45,107723.0,122.34,122.56,122.26,122.45,107723.0
2021-12-17 13:05:00,122.45,122.52,122.23,122.31,48511.0,122.45,122.52,122.23,122.31,48511.0
2021-12-17 13:10:00,122.31,122.31,122.13,122.14,28844.0,122.31,122.31,122.13,122.14,28844.0
2021-12-17 13:15:00,122.15,122.59,122.15,122.55,118166.0,122.15,122.59,122.15,122.55,118166.0
2021-12-17 13:20:00,122.54,122.57,122.45,122.54,28970.0,122.54,122.57,122.45,122.54,28970.0
2021-12-17 13:25:00,122.55,122.83,122.55,122.82,84150.0,122.55,122.83,122.55,122.82,84150.0
2021-12-17 13:30:00,122.79,122.94,122.78,122.94,59801.0,122.79,122.94,122.78,122.94,59801.0
2021-12-17 13:35:00,122.94,123.12,122.68,122.79,27658.0,122.94,123.12,122.68,122.79,27658.0
2021-12-17 13:40:00,122.76,122.77,122.58,122.61,11900.0,122.76,122.77,122.58,122.61,11900.0
2021-12-17 13:45:00,122.64,122.64,122.46,122.5,63119.0,122.64,122.64,122.46,122.5,63119.0
2021-12-17 13:50:00,122.6,122.85,122.59,122.59,24611.0,122.6,122.85,122.59,122.59,24611.0
2021-12-17 13:55:00,122.56,122.89,122.55,122.81,69726.0,122.56,122.89,122.55,122.81,69726.0
2021-12-17 14:00:00,122.89,123.06,122.87,122.89,37338.0,122.89,123.06,122.87,122.89,37338.0
2021-12-17 14:05:00,122.9,123.06,122.83,122.96,159172.0,122.9,123.06,122.83,122.96,159172.0
2021-12-17 14:10:00,122.98,123.27,122.98,122.99,17371.0,122.98,123.27,122.98,122.99,17371.0
2021-12-17 14:15:00,123.04,123.13,122.87,122.89,25773.0,123.04,123.13,122.87,122.89,25773.0
2021-12-17 14:20:00,122.89,123.0,122.85,123.0,78297.0,122.89,123.0,122.85,123.0,78297.0
2021-12-17 14:25:00,122.99,123.03,122.38,122.57,41385.0,122.99,123.03,122.38,122.57,41385.0
2021-12-17 14:30:00,122.59,122.71,122.47,122.6,22546.0,122.59,122.71,122.47,122.6,22546.0
2021-12-17 14:35:00,122.57,122.58,122.2,122.34,15282.0,122.57,122.58,122.2,122.34,15282.0
2021-12-17 14:40:00,122.37,122.65,122.34,122.53,48490.0,122.37,122.65,122.34,122.53,48490.0
2021-12-17 14:45:00,122.55,122.7,122.45,122.5,21057.0,122.55,122.7,122.45,122.5,21057.0
2021-12-17 14:50:00,122.53,122.58,122.32,122.32,15205.0,122.53,122.58,122.32,122.32,15205.0
2021-12-17 14:55:00,122.32,122.51,122.23,122.31,23263.0,122.32,122.51,122.23,122.31,23263.0
2021-12-17 15:00:00,122.34,122.66,122.3,122.47,63904.0,122.34,122.66,122.3,122.47,63904.0
2021-12-17 15:05:00,122.52,122.63,122.33,122.63,14723.0,122.52,122.63,122.33,122.63,14723.0
2021-12-17 15:10:00,122.6,122.68,122.4,122.48,21488.0,122.6,122.68,122.4,122.48,21488.0
2021-12-17 15:15:00,122.45,122.54,122.36,122.51,20177.0,122.45,122.54,122.36,122.51,20177.0
2021-12-17 15:20:00,122.49,122.75,122.46,122.65,13505.0,122.49,122.75,122.46,122.65,13505.0
2021-12-17 15:25:00,122.64,122.66,122.39,122.48,16296.0,122.64,122.66,122.39,122.48,16296.0
2021-12-17 15:30:00,122.49,122.5,121.93,122.05,39160.0,122.49,122.5,121.93,122.05,39160.0
2021-12-17 15:35:00,122.06,122.23,121.92,122.23,32409.0,122.06,122.23,121.92,122.23,32409.0
2021-12-17 15:40:00,122.21,122.53,122.18,122.36,61939.0,122.21,122.53,122.18,122.36,61939.0
2021-12-17 15:45:00,122.35,122.39,121.94,121.94,43271.0,122.35,122.39,121.94,121.94,43271.0
2021-12-17 15:50:00,121.97,122.09,121.65,121.98,74371.0,121.97,122.09,121.65,121.98,74371.0
2021-12-17 15:55:00,121.98,122.37,121.86,122.09,225558.0,121.98,122.37,121.86,122.09,225558.0
2021-12-20 09:30:00,120.44,120.96,120.02,120.62,64290.0,120.44,120.96,120.02,120.62,64290.0
2021-12-20 09:35:00,120.71,120.95,120.1,120.13,30782.0,120.71,120.95,120.1,120.13,30782.0
2021-12-20 09:40:00,120.12,120.21,119.34,119.94,34076.0,120.12,120.21,119.34,119.94,34076.0
2021-12-20 09:45:00,119.98,119.98,119.0,119.0,25264.0,119.98,119.98,119.0,119.0,25264.0
2021-12-20 09:50:00,119.0,119.26,118.93,119.05,23117.0,119.0,119.26,118.93,119.05,23117.0
2021-12-20 09:55:00,119.11,120.07,119.04,120.06,20699.0,119.11,120.07,119.04,120.06,20699.0
2021-12-20 10:00:00,120.04,120.29,119.59,119.64,26704.0,120.04,120.29,119.59,119.64,26704.0
2021-12-20 10:05:00,119.71,119.71,119.14,119.18,10460.0,119.71,119.71,119.14,119.18,10460.0
2021-12-20 10:10:00,119.18,119.25,118.93,118.99,14347.0,119.18,119.25,118.93,118.99,14347.0
2021-12-20 10:15:00,118.95,119.16,118.61,118.78,23794.0,118.95,119.16,118.61,118.78,23794.0
2021-12-20 10:20:00,118.69,118.82,118.13,118.19,22389.0,118.69,118.82,118.13,118.19,22389.0
2021-12-20 10:25:00,118.19,118.43,117.96,118.26,26324.0,118.19,118.43,117.96,118.26,26324.0
2021-12-20 10:30:00,118.2,118.38,118.0,118.07,19344.0,118.2,118.38,118.0,118.07,19344.0
2021-12-20 10:35:00,118.07,118.56,117.92,118.25,25401.0,118.07,118.56,117.92,118.25,25401.0
2021-12-20 10:40:00,118.18,118.46,117.96,118.46,18634.0,118.18,118.46,117.96,118.46,18634.0
2021-12-20 10:45:00,118.45,118.45,118.11,118.11,18344.0,118.45,118.45,118.11,118.11,18344.0
2021-12-20 10:50:00,118.11,118.42,118.09,118.37,19333.0,118.11,118.42,118.09,118.37,19333.0
2021-12-20 10:55:00,118.44,118.62,118.27,118.45,19979.0,118.44,118.62,118.27,118.45,19979.0
2021-12-20 11:00:00,118.47,118.59,118.11,118.27,12355.0,118.47,118.59,118.11,118.27,12355.0
2021-12-20 11:05:00,118.27,118.39,118.11,118.39,40750.0,118.27,118.39,118.11,118.39,40750.0
2021-12-20 11:10:00,118.42,118.53,118.3,118.44,17456.0,118.42,118.53,118.3,118.44,17456.0
2021-12-20 11:15:00,118.45,118.45,118.1,118.23,24480.0,118.45,118.45,118.1,118.23,24480.0
2021-12-20 11:20:00,118.24,118.58,118.22,118.56,13071.0,118.24,118.58,118.22,118.56,13071.0
2021-12-20 11:25:00,118.56,118.63,118.39,118.48,13037.0,118.56,118.63,118.39,118.48,13037.0
2021-12-20 11:30:00,118.48,118.48,118.18,118.22,13349.0,118.48,118.48,118.18,118.22,13349.0
2021-12-20 11:35:00,118.2,118.4,118.02,118.4,12390.0,118.2,118.4,118.02,118.4,12390.0
2021-12-20 11:40:00,118.37,118.42,118.18,118.31,9023.0,118.37,118.42,118.18,118.31,9023.0
2021-12-20 11:45:00,118.32,118.33,117.88,118.01,12876.0,118.32,118.33,117.88,118.01,12876.0
2021-12-20 11:50:00,118.04,118.57,117.95,118.54,11594.0,118.04,118.57,117.95,118.54,11594.0
2021-12-20 11:55:00,118.5,118.67,118.43,118.63,10087.0,118.5,118.67,118.43,118.63,10087.0
2021-12-20 12:00:00,118.6,118.87,118.58,118.87,6191.0,118.6,118.87,118.58,118.87,6191.0
2021-12-20 12:05:00,118.89,118.89,118.71,118.77,6653.0,118.89,118.89,118.71,118.77,6653.0
2021-12-20 12:10:00,118.75,118.78,118.4,118.41,7877.0,118.75,118.78,118.4,118.41,7877.0
2021-12-20 12:15:00,118.41,118.69,118.37,118.69,6897.0,118.41,118.69,118.37,118.69,6897.0
2021-12-20 12:20:00,118.65,118.65,118.27,118.28,8710.0,118.65,118.65,118.27,118.28,8710.0
2021-12-20 12:25:00,118.24,118.34,118.13,118.29,9211.0,118.24,118.34,118.13,118.29,9211.0
2021-12-20 12:30:00,118.33,118.33,118.15,118.15,5807.0,118.33,118.33,118.15,118.15,5807.0
2021-12-20 12:35:00,118.15,118.39,118.08,118.34,6327.0,118.15,118.39,118.08,118.34,6327.0
2021-12-20 12:40:00,118.35,118.41,118.22,118.4,5082.0,118.35,118.41,118.22,118.4,5082.0
2021-12-20 12:45:00,118.39,118.47,118.34,118.44,6576.0,118.39,118.47,118.34,118.44,6576.0
2021-12-20 12:50:00,118.43,118.64,118.43,118.62,5604.0,118.43,118.64,118.43,118.62,5604.0
2021-12-20 12:55:00,118.59,118.69,118.51,118.57,11659.0,118.59,118.69,118.51,118.57,11659.0
2021-12-20 13:00:00,118.52,118.54,118.31,118.31,7961.0,118.52,118.54,118.31,118.31,7961.0
2021-12-20 13:05:00,118.34,118.55,118.34,118.51,9666.0,118.34,118.55,118.34,118.51,9666.0
2021-12-20 13:10:00,118.54,118.8,118.53,118.79,9257.0,118.54,118.8,118.53,118.79,9257.0
2021-12-20 13:15:00,118.8,118.8,118.68,118.75,7599.0,118.8,118.8,118.68,118.75,7599.0
2021-12-20 13:20:00,118.75,118.92,118.72,118.84,6832.0,118.75,118.92,118.72,118.84,6832.0
2021-12-20 13:25:00,118.84,118.92,118.79,118.92,6954.0,118.84,118.92,118.79,118.92,6954.0
2021-12-20 13:30:00,118.89,118.89,118.78,118.82,7842.0,118.89,118.89,118.78,118.82,7842.0
2021-12-20 13:35:00,118.85,119.3,118.84,119.3,5657.0,118.85,119.3,118.84,119.3,5657.0
2021-12-20 13:40:00,119.28,119.53,119.27,119.42,11353.0,119.28,119.53,119.27,119.42,11353.0
2021-12-20 13:45:00,119.41,119.42,119.19,119.22,5109.0,119.41,119.42,119.19,119.22,5109.0
2021-12-20 13:50:00,119.24,119.24,119.01,119.22,6435.0,119.24,119.24,119.01,119.22,6435.0
2021-12-20 13:55:00,119.25,119.36,119.06,119.25,19488.0,119.25,119.36,119.06,119.25,19488.0
2021-12-20 14:00:00,119.27,119.32,119.07,119.07,8818.0,119.27,119.32,119.07,119.07,8818.0
2021-12-20 14:05:00,119.07,119.3,119.07,119.28,162214.0,119.07,119.3,119.07,119.28,162214.0
2021-12-20 14:10:00,119.24,119.38,119.14,119.38,27836.0,119.24,119.38,119.14,119.38,27836.0
2021-12-20 14:15:00,119.41,119.52,119.4,119.45,16663.0,119.41,119.52,119.4,119.45,16663.0
2021-12-20 14:20:00,119.4,119.46,119.27,119.27,7364.0,119.4,119.46,119.27,119.27,7364.0
2021-12-20 14:25:00,119.26,119.28,119.19,119.21,7849.0,119.26,119.28,119.19,119.21,7849.0
2021-12-20 14:30:00,119.22,119.22,118.94,118.98,10536.0,119.22,119.22,118.94,118.98,10536.0
2021-12-20 14:35:00,119.01,119.05,118.89,119.02,9971.0,119.01,119.05,118.89,119.02,9971.0
2021-12-20 14:40:00,119.04,119.18,118.94,119.14,9236.0,119.04,119.18,118.94,119.14,9236.0
2021-12-20 14:45:00,119.16,119.26,119.1,119.26,6932.0,119.16,119.26,119.1,119.26,6932.0
2021-12-20 14:50:00,119.25,119.73,119.24,119.71,12502.0,119.25,119.73,119.24,119.71,12502.0
2021-12-20 14:55:00,119.69,119.76,119.37,119.39,20019.0,119.69,119.76,119.37,119.39,20019.0
2021-12-20 15:00:00,119.42,119.55,119.38,119.41,9966.0,119.42,119.55,119.38,119.41,9966.0
2021-12-20 15:05:00,119.43,119.56,119.39,119.53,9992.0,119.43,119.56,119.39,119.53,9992.0
2021-12-20 15:10:00,119.55,119.63,119.51,119.53,9582.0,119.55,119.63,119.51,119.53,9582.0
2021-12-20 15:15:00,119.53,119.71,119.51,119.62,19316.0,119.53,119.71,119.51,119.62,19316.0
2021-12-20 15:20:00,119.64,119.83,119.51,119.54,10379.0,119.64,119.83,119.51,119.54,10379.0
2021-12-20 15:25:00,119.51,119.65,119.5,119.61,11512.0,119.51,119.65,119.5,119.61,11512.0
2021-12-20 15:30:00,119.6,119.6,119.34,119.53,255024.0,119.6,119.6,119.34,119.53,255024.0
2021-12-20 15:35:00,119.59,119.76,119.49,119.76,19429.0,119.59,119.76,119.49,119.76,19429.0
2021-12-20 15:40:00,119.76,119.94,119.71,119.71,36495.0,119.76,119.94,119.71,119.71,36495.0
2021-12-20 15:45:00,119.69,119.8,119.58,119.65,43643.0,119.69,119.8,119.58,119.65,43643.0
2021-12-20 15:50:00,119.66,120.11,119.6,119.94,100290.0,119.66,120.11,119.6,119.94,100290.0
2021-12-20 15:55:00,119.94,120.19,119.94,119.99,310635.0,119.94,120.19,119.94,119.99,310635.0
2021-12-21 09:30:00,121.07,122.26,121.0,121.45,50316.0,121.07,122.26,121.0,121.45,50316.0
2021-12-21 09:35:00,121.58,121.95,121.4,121.54,11927.0,121.58,121.95,121.4,121.54,11927.0
2021-12-21 09:40:00,121.45,121.8,121.36,121.59,17983.0,121.45,121.8,121.36,121.59,17983.0
2021-12-21 09:45:00,121.68,122.27,121.61,121.89,8815.0,121.68,122.27,121.61,121.89,8815.0
2021-12-21 09:50:00,121.57,121.83,121.53,121.68,5817.0,121.57,121.83,121.53,121.68,5817.0
2021-12-21 09:55:00,121.63,121.73,121.14,121.23,25569.0,121.63,121.73,121.14,121.23,25569.0
2021-12-21 10:00:00,121.26,121.33,120.87,121.1,9557.0,121.26,121.33,120.87,121.1,9557.0
2021-12-21 10:05:00,121.25,122.4,121.23,122.33,47650.0,121.25,122.4,121.23,122.33,47650.0
2021-12-21 10:10:00,122.24,122.51,122.14,122.38,8985.0,122.24,122.51,122.14,122.38,8985.0
2021-12-21 10:15:00,122.37,122.69,122.28,122.69,9100.0,122.37,122.69,122.28,122.69,9100.0
2021-12-21 10:20:00,122.64,122.82,122.22,122.22,11305.0,122.64,122.82,122.22,122.22,11305.0
2021-12-21 10:25:00,122.18,122.25,121.78,122.22,9981.0,122.18,122.25,121.78,122.22,9981.0
2021-12-21 10:30:00,122.15,122.33,122.11,122.27,7227.0,122.15,122.33,122.11,122.27,7227.0
2021-12-21 10:35:00,122.2,122.43,122.07,122.3,11940.0,122.2,122.43,122.07,122.3,11940.0
2021-12-21 10:40:00,122.25,122.4,122.18,122.32,5048.0,122.25,122.4,122.18,122.32,5048.0
2021-12-21 10:45:00,122.28,122.39,122.07,122.24,5175.0,122.28,122.39,122.07,122.24,5175.0
2021-12-21 10:50:00,122.27,122.49,122.26,122.49,5608.0,122.27,122.49,122.26,122.49,5608.0
2021-12-21 10:55:00,122.49,122.65,122.43,122.64,7614.0,122.49,122.65,122.43,122.64,7614.0
2021-12-21 11:00:00,122.61,122.72,122.41,122.63,10118.0,122.61,122.72,122.41,122.63,10118.0
2021-12-21 11:05:00,122.63,123.04,122.63,123.0,17744.0,122.63,123.04,122.63,123.0,17744.0
2021-12-21 11:10:00,123.0,123.0,122.69,122.75,11075.0,123.0,123.0,122.69,122.75,11075.0
2021-12-21 11:15:00,122.74,122.74,122.5,122.59,8094.0,122.74,122.74,122.5,122.59,8094.0
2021-12-21 11:20:00,122.44,122.57,122.17,122.17,5719.0,122.44,122.57,122.17,122.17,5719.0
2021-12-21 11:25:00,122.26,122.45,122.14,122.43,8923.0,122.26,122.45,122.14,122.43,8923.0
2021-12-21 11:30:00,122.49,122.54,122.26,122.31,3756.0,122.49,122.54,122.26,122.31,3756.0
2021-12-21 11:35:00,122.36,122.58,122.3,122.58,4513.0,122.36,122.58,122.3,122.58,4513.0
2021-12-21 11:40:00,122.7,122.97,122.7,122.9,4661.0,122.7,122.97,122.7,122.9,4661.0
2021-12-21 11:45:00,122.94,123.03,122.85,122.95,7663.0,122.94,123.03,122.85,122.95,7663.0
2021-12-21 11:50:00,122.91,123.02,122.86,122.99,4131.0,122.91,123.02,122.86,122.99,4131.0
2021-12-21 11:55:00,122.96,123.01,122.83,122.91,10549.0,122.96,123.01,122.83,122.91,10549.0
2021-12-21 12:00:00,123.0,123.0,122.83,122.87,5509.0,123.0,123.0,122.83,122.87,5509.0
2021-12-21 12:05:00,122.86,123.02,122.86,122.97,4285.0,122.86,123.02,122.86,122.97,4285.0
2021-12-21 12:10:00,123.0,123.12,122.97,123.07,9107.0,123.0,123.12,122.97,123.07,9107.0
2021-12-21 12:15:00,123.09,123.12,123.01,123.03,5607.0,123.09,123.12,123.01,123.03,5607.0
2021-12-21 12:20:00,123.05,123.12,123.02,123.08,7002.0,123.05,123.12,123.02,123.08,7002.0
2021-12-21 12:25:00,123.09,123.29,123.09,123.29,8057.0,123.09,123.29,123.09,123.29,8057.0
2021-12-21 12:30:00,123.25,123.38,123.25,123.32,6216.0,123.25,123.38,123.25,123.32,6216.0
2021-12-21 12:35:00,123.35,123.41,123.34,123.38,2990.0,123.35,123.41,123.34,123.38,2990.0
2021-12-21 12:40:00,123.4,123.46,123.2,123.2,6574.0,123.4,123.46,123.2,123.2,6574.0
2021-12-21 12:45:00,123.25,123.45,123.21,123.45,6287.0,123.25,123.45,123.21,123.45,6287.0
2021-12-21 12:50:00,123.43,123.79,123.42,123.54,15101.0,123.43,123.79,123.42,123.54,15101.0
2021-12-21 12:55:00,123.59,123.82,123.57,123.82,9386.0,123.59,123.82,123.57,123.82,9386.0
2021-12-21 13:00:00,123.8,123.84,123.73,123.76,5910.0,123.8,123.84,123.73,123.76,5910.0
2021-12-21 13:05:00,123.75,123.85,123.72,123.85,6011.0,123.75,123.85,123.72,123.85,6011.0
2021-12-21 13:10:00,123.84,123.84,123.61,123.63,12086.0,123.84,123.84,123.61,123.63,12086.0
2021-12-21 13:15:00,123.6,123.84,123.6,123.83,5954.0,123.6,123.84,123.6,123.83,5954.0
2021-12-21 13:20:00,123.83,123.99,123.83,123.88,11428.0,123.83,123.99,123.83,123.88,11428.0
2021-12-21 13:25:00,123.87,123.88,123.74,123.86,8970.0,123.87,123.88,123.74,123.86,8970.0
2021-12-21 13:30:00,123.89,124.08,123.89,123.95,13047.0,123.89,124.08,123.89,123.95,13047.0
2021-12-21 13:35:00,123.94,124.29,123.94,124.16,19589.0,123.94,124.29,123.94,124.16,19589.0
2021-12-21 13:40:00,124.15,124.32,124.1,124.24,17441.0,124.15,124.32,124.1,124.24,17441.0
2021-12-21 13:45:00,124.28,124.34,124.22,124.25,19459.0,124.28,124.34,124.22,124.25,19459.0
2021-12-21 13:50:00,124.26,124.36,124.21,124.31,26239.0,124.26,124.36,124.21,124.31,26239.0
2021-12-21 13:55:00,124.28,124.34,124.22,124.24,17246.0,124.28,124.34,124.22,124.24,17246.0
2021-12-21 14:00:00,124.25,124.29,123.91,124.2,27196.0,124.25,124.29,123.91,124.2,27196.0
2021-12-21 14:05:00,124.2,124.22,124.02,124.13,9232.0,124.2,124.22,124.02,124.13,9232.0
2021-12-21 14:10:00,124.1,124.16,124.04,124.16,10537.0,124.1,124.16,124.04,124.16,10537.0
2021-12-21 14:15:00,124.18,124.18,123.86,123.96,9033.0,124.18,124.18,123.86,123.96,9033.0
2021-12-21 14:20:00,123.92,123.94,123.75,123.75,19630.0,123.92,123.94,123.75,123.75,19630.0
2021-12-21 14:25:00,123.77,124.1,123.76,124.08,12822.0,123.77,124.1,123.76,124.08,12822.0
2021-12-21 14:30:00,124.09,124.18,123.88,124.07,16247.0,124.09,124.18,123.88,124.07,16247.0
2021-12-21 14:35:00,124.14,124.32,123.97,123.97,15783.0,124.14,124.32,123.97,123.97,15783.0
2021-12-21 14:40:00,124.0,124.09,123.98,123.98,6762.0,124.0,124.09,123.98,123.98,6762.0
2021-12-21 14:45:00,124.01,124.2,123.97,124.12,10767.0,124.01,124.2,123.97,124.12,10767.0
2021-12-21 14:50:00,124.15,124.19,124.1,124.15,33579.0,124.15,124.19,124.1,124.15,33579.0
2021-12-21 14:55:00,124.15,124.41,124.14,124.31,14246.0,124.15,124.41,124.14,124.31,14246.0
2021-12-21 15:00:00,124.33,124.42,124.31,124.39,9100.0,124.33,124.42,124.31,124.39,9100.0
2021-12-21 15:05:00,124.37,124.37,124.27,124.33,11995.0,124.37,124.37,124.27,124.33,11995.0
2021-12-21 15:10:00,124.31,124.53,124.31,124.45,12169.0,124.31,124.53,124.31,124.45,12169.0
2021-12-21 15:15:00,124.5,124.5,124.21,124.24,19456.0,124.5,124.5,124.21,124.24,19456.0
2021-12-21 15:20:00,124.26,124.26,123.94,123.94,23625.0,124.26,124.26,123.94,123.94,23625.0
2021-12-21 15:25:00,123.97,124.07,123.96,124.04,9820.0,123.97,124.07,123.96,124.04,9820.0
2021-12-21 15:30:00,124.02,124.22,123.99,124.2,18566.0,124.02,124.22,123.99,124.2,18566.0
2021-12-21 15:35:00,124.22,124.23,123.97,124.0,18991.0,124.22,124.23,123.97,124.0,18991.0
2021-12-21 15:40:00,124.0,124.04,123.9,124.01,29847.0,124.0,124.04,123.9,124.01,29847.0
2021-12-21 15:45:00,124.02,124.2,123.89,124.18,56750.0,124.02,124.2,123.89,124.18,56750.0
2021-12-21 15:50:00,124.2,124.46,124.13,124.44,120826.0,124.2,124.46,124.13,124.44,120826.0
2021-12-21 15:55:00,124.43,124.56,124.34,124.42,151219.0,124.43,124.56,124.34,124.42,151219.0
2021-12-22 09:30:00,124.2,124.99,124.2,124.74,47911.0,124.2,124.99,124.2,124.74,47911.0
2021-12-22 09:35:00,124.8,125.66,124.77,125.65,47929.0,124.8,125.66,124.77,125.65,47929.0
2021-12-22 09:40:00,125.82,125.94,125.25,125.72,18919.0,125.82,125.94,125.25,125.72,18919.0
2021-12-22 09:45:00,125.66,125.7,125.2,125.26,15622.0,125.66,125.7,125.2,125.26,15622.0
2021-12-22 09:50:00,125.29,125.87,125.29,125.68,7682.0,125.29,125.87,125.29,125.68,7682.0
2021-12-22 09:55:00,125.68,125.78,125.49,125.7,12719.0,125.68,125.78,125.49,125.7,12719.0
2021-12-22 10:00:00,125.71,125.99,125.55,125.57,22322.0,125.71,125.99,125.55,125.57,22322.0
2021-12-22 10:05:00,125.57,125.62,125.22,125.23,15942.0,125.57,125.62,125.22,125.23,15942.0
2021-12-22 10:10:00,125.23,125.57,125.22,125.47,17030.0,125.23,125.57,125.22,125.47,17030.0
2021-12-22 10:15:00,125.48,125.65,125.42,125.55,12624.0,125.48,125.65,125.42,125.55,12624.0
2021-12-22 10:20:00,125.56,125.6,125.28,125.32,15154.0,125.56,125.6,125.28,125.32,15154.0
2021-12-22 10:25:00,125.35,125.68,125.35,125.53,11620.0,125.35,125.68,125.35,125.53,11620.0
2021-12-22 10:30:00,125.43,126.15,125.43,126.05,37810.0,125.43,126.15,125.43,126.05,37810.0
2021-12-22 10:35:00,126.03,126.32,125.83,126.15,23673.0,126.03,126.32,125.83,126.15,23673.0
2021-12-22 10:40:00,126.13,126.29,126.04,126.24,15392.0,126.13,126.29,126.04,126.24,15392.0
2021-12-22 10:45:00,126.22,126.45,126.14,126.21,18281.0,126.22,126.45,126.14,126.21,18281.0
2021-12-22 10:50:00,126.19,126.41,126.07,126.37,14046.0,126.19,126.41,126.07,126.37,14046.0
2021-12-22 10:55:00,126.38,126.38,126.0,126.01,18635.0,126.38,126.38,126.0,126.01,18635.0
2021-12-22 11:00:00,126.06,126.06,125.68,125.75,16055.0,126.06,126.06,125.68,125.75,16055.0
2021-12-22 11:05:00,125.76,125.88,125.62,125.8,22758.0,125.76,125.88,125.62,125.8,22758.0
2021-12-22 11:10:00,125.83,125.89,125.68,125.88,16112.0,125.83,125.89,125.68,125.88,16112.0
2021-12-22 11:15:00,125.89,126.04,125.77,125.99,8668.0,125.89,126.04,125.77,125.99,8668.0
2021-12-22 11:20:00,125.95,126.03,125.69,125.83,10223.0,125.95,126.03,125.69,125.83,10223.0
2021-12-22 11:25:00,125.78,126.1,125.32,126.1,12503.0,125.78,126.1,125.32,126.1,12503.0
2021-12-22 11:30:00,126.13,126.19,125.92,126.06,5554.0,126.13,126.19,125.92,126.06,5554.0
2021-12-22 11:35:00,126.05,126.15,125.97,126.15,6769.0,126.05,126.15,125.97,126.15,6769.0
2021-12-22 11:40:00,126.12,126.23,126.11,126.22,5283.0,126.12,126.23,126.11,126.22,5283.0
2021-12-22 11:45:00,126.22,126.45,126.22,126.42,15916.0,126.22,126.45,126.22,126.42,15916.0
2021-12-22 11:50:00,126.42,126.46,126.34,126.36,6941.0,126.42,126.46,126.34,126.36,6941.0
2021-12-22 11:55:00,126.27,126.56,126.27,126.52,9382.0,126.27,126.56,126.27,126.52,9382.0
2021-12-22 12:00:00,126.52,126.87,126.46,126.85,9720.0,126.52,126.87,126.46,126.85,9720.0
2021-12-22 12:05:00,126.84,127.06,126.75,127.06,20412.0,126.84,127.06,126.75,127.06,20412.0
2021-12-22 12:10:00,127.02,127.02,126.79,126.97,5671.0,127.02,127.02,126.79,126.97,5671.0
2021-12-22 12:15:00,127.0,127.03,126.9,126.95,12841.0,127.0,127.03,126.9,126.95,12841.0
2021-12-22 12:20:00,126.93,126.98,126.66,126.66,8340.0,126.93,126.98,126.66,126.66,8340.0
2021-12-22 12:25:00,126.72,126.98,126.67,126.95,10996.0,126.72,126.98,126.67,126.95,10996.0
2021-12-22 12:30:00,126.99,127.17,126.99,127.14,8124.0,126.99,127.17,126.99,127.14,8124.0
2021-12-22 12:35:00,127.12,127.17,127.02,127.04,22984.0,127.12,127.17,127.02,127.04,22984.0
2021-12-22 12:40:00,127.03,127.17,126.99,127.14,14745.0,127.03,127.17,126.99,127.14,14745.0
2021-12-22 12:45:00,127.15,127.23,127.1,127.1,7060.0,127.15,127.23,127.1,127.1,7060.0
2021-12-22 12:50:00,127.07,127.23,127.07,127.19,13585.0,127.07,127.23,127.07,127.19,13585.0
2021-12-22 12:55:00,127.19,127.24,127.17,127.2,28039.0,127.19,127.24,127.17,127.2,28039.0
2021-12-22 13:00:00,127.21,127.28,127.07,127.22,48131.0,127.21,127.28,127.07,127.22,48131.0
2021-12-22 13:05:00,127.25,127.32,127.21,127.21,10467.0,127.25,127.32,127.21,127.21,10467.0
2021-12-22 13:10:00,127.24,127.24,127.06,127.21,29293.0,127.24,127.24,127.06,127.21,29293.0
2021-12-22 13:15:00,127.23,127.26,127.05,127.07,18867.0,127.23,127.26,127.05,127.07,18867.0
2021-12-22 13:20:00,127.06,127.21,126.96,127.21,23573.0,127.06,127.21,126.96,127.21,23573.0
2021-12-22 13:25:00,127.21,127.27,127.19,127.26,9565.0,127.21,127.27,127.19,127.26,9565.0
2021-12-22 13:30:00,127.21,127.45,127.21,127.44,8289.0,127.21,127.45,127.21,127.44,8289.0
2021-12-22 13:35:00,127.42,127.42,127.21,127.25,12369.0,127.42,127.42,127.21,127.25,12369.0
2021-12-22 13:40:00,127.26,127.26,127.13,127.2,7137.0,127.26,127.26,127.13,127.2,7137.0
2021-12-22 13:45:00,127.21,127.34,127.2,127.34,17672.0,127.21,127.34,127.2,127.34,17672.0
2021-12-22 13:50:00,127.32,127.39,127.28,127.37,5363.0,127.32,127.39,127.28,127.37,5363.0
2021-12-22 13:55:00,127.37,127.37,127.21,127.32,5532.0,127.37,127.37,127.21,127.32,5532.0
2021-12-22 14:00:00,127.33,127.37,127.22,127.29,5770.0,127.33,127.37,127.22,127.29,5770.0
2021-12-22 14:05:00,127.32,127.33,127.22,127.22,4994.0,127.32,127.33,127.22,127.22,4994.0
2021-12-22 14:10:00,127.22,127.36,127.22,127.34,5965.0,127.22,127.36,127.22,127.34,5965.0
2021-12-22 14:15:00,127.34,127.38,127.3,127.31,8801.0,127.34,127.38,127.3,127.31,8801.0
2021-12-22 14:20:00,127.32,127.44,127.32,127.39,5175.0,127.32,127.44,127.32,127.39,5175.0
2021-12-22 14:25:00,127.4,127.42,127.24,127.25,8626.0,127.4,127.42,127.24,127.25,8626.0
2021-12-22 14:30:00,127.28,127.38,127.26,127.26,15832.0,127.28,127.38,127.26,127.26,15832.0
2021-12-22 14:35:00,127.24,127.38,127.23,127.36,8564.0,127.24,127.38,127.23,127.36,8564.0
2021-12-22 14:40:00,127.34,127.34,127.27,127.3,7425.0,127.34,127.34,127.27,127.3,7425.0
2021-12-22 14:45:00,127.32,127.36,127.29,127.36,6227.0,127.32,127.36,127.29,127.36,6227.0
2021-12-22 14:50:00,127.35,127.36,127.32,127.34,6329.0,127.35,127.36,127.32,127.34,6329.0
2021-12-22 14:55:00,127.36,127.42,127.31,127.35,10495.0,127.36,127.42,127.31,127.35,10495.0
2021-12-22 15:00:00,127.36,127.5,127.34,127.49,8938.0,127.36,127.5,127.34,127.49,8938.0
2021-12-22 15:05:00,127.5,127.56,127.38,127.39,10725.0,127.5,127.56,127.38,127.39,10725.0
2021-12-22 15:10:00,127.39,127.47,127.33,127.42,9676.0,127.39,127.47,127.33,127.42,9676.0
2021-12-22 15:15:00,127.42,127.42,127.2,127.26,20615.0,127.42,127.42,127.2,127.26,20615.0
2021-12-22 15:20:00,127.25,127.33,127.19,127.29,38002.0,127.25,127.33,127.19,127.29,38002.0
2021-12-22 15:25:00,127.3,127.34,127.22,127.24,33728.0,127.3,127.34,127.22,127.24,33728.0
2021-12-22 15:30:00,127.23,127.27,126.97,127.04,38605.0,127.23,127.27,126.97,127.04,38605.0
2021-12-22 15:35:00,127.06,127.54,127.03,127.5,16893.0,127.06,127.54,127.03,127.5,16893.0
2021-12-22 15:40:00,127.51,127.61,127.38,127.6,16421.0,127.51,127.61,127.38,127.6,16421.0
2021-12-22 15:45:00,127.59,127.73,127.52,127.73,27317.0,127.59,127.73,127.52,127.73,27317.0
2021-12-22 15:50:00,127.73,128.0,127.7,127.91,33671.0,127.73,128.0,127.7,127.91,33671.0
2021-12-22 15:55:00,127.9,128.02,127.83,127.83,101074.0,127.9,128.02,127.83,127.83,101074.0
2021-12-23 09:30:00,128.0,128.57,127.65,128.01,85588.0,128.0,128.57,127.65,128.01,85588.0
2021-12-23 09:35:00,127.91,128.32,127.75,128.32,11172.0,127.91,128.32,127.75,128.32,11172.0
2021-12-23 09:40:00,128.36,128.75,127.99,128.71,28005.0,128.36,128.75,127.99,128.71,28005.0
2021-12-23 09:45:00,128.79,128.79,127.8,127.87,17933.0,128.79,128.79,127.8,127.87,17933.0
2021-12-23 09:50:00,127.88,128.19,127.86,128.14,17980.0,127.88,128.19,127.86,128.14,17980.0
2021-12-23 09:55:00,128.13,128.66,128.01,128.59,17713.0,128.13,128.66,128.01,128.59,17713.0
2021-12-23 10:00:00,128.59,128.72,127.99,128.19,10290.0,128.59,128.72,127.99,128.19,10290.0
2021-12-23 10:05:00,128.19,128.22,127.8,127.91,13436.0,128.19,128.22,127.8,127.91,13436.0
2021-12-23 10:10:00,127.93,128.51,127.89,128.37,14045.0,127.93,128.51,127.89,128.37,14045.0
2021-12-23 10:15:00,128.33,128.52,128.33,128.35,12503.0,128.33,128.52,128.33,128.35,12503.0
2021-12-23 10:20:00,128.34,128.45,128.18,128.28,8865.0,128.34,128.45,128.18,128.28,8865.0
2021-12-23 10:25:00,128.3,128.63,128.3,128.51,8506.0,128.3,128.63,128.3,128.51,8506.0
2021-12-23 10:30:00,128.57,128.65,128.21,128.21,10067.0,128.57,128.65,128.21,128.21,10067.0
2021-12-23 10:35:00,128.19,128.45,128.16,128.28,6995.0,128.19,128.45,128.16,128.28,6995.0
2021-12-23 10:40:00,128.3,128.9,128.29,128.9,14694.0,128.3,128.9,128.29,128.9,14694.0
2021-12-23 10:45:00,128.88,129.12,128.85,128.93,36398.0,128.88,129.12,128.85,128.93,36398.0
2021-12-23 10:50:00,128.97,128.97,128.67,128.89,11059.0,128.97,128.97,128.67,128.89,11059.0
2021-12-23 10:55:00,128.85,128.91,128.6,128.71,24880.0,128.85,128.91,128.6,128.71,24880.0
2021-12-23 11:00:00,128.73,128.9,128.65,128.72,8259.0,128.73,128.9,128.65,128.72,8259.0
2021-12-23 11:05:00,128.7,129.02,128.7,128.87,16509.0,128.7,129.02,128.7,128.87,16509.0
2021-12-23 11:10:00,128.85,128.85,128.57,128.59,8470.0,128.85,128.85,128.57,128.59,8470.0
2021-12-23 11:15:00,128.59,128.67,128.53,128.67,5946.0,128.59,128.67,128.53,128.67,5946.0
2021-12-23 11:20:00,128.69,128.73,128.55,128.66,7353.0,128.69,128.73,128.55,128.66,7353.0
2021-12-23 11:25:00,128.65,128.65,128.44,128.44,7704.0,128.65,128.65,128.44,128.44,7704.0
2021-12-23 11:30:00,128.48,128.51,128.4,128.44,4342.0,128.48,128.51,128.4,128.44,4342.0
2021-12-23 11:35:00,128.44,128.47,128.17,128.26,20171.0,128.44,128.47,128.17,128.26,20171.0
2021-12-23 11:40:00,128.26,128.53,128.22,128.36,8149.0,128.26,128.53,128.22,128.36,8149.0
2021-12-23 11:45:00,128.39,128.63,128.38,128.57,6562.0,128.39,128.63,128.38,128.57,6562.0
2021-12-23 11:50:00,128.63,128.68,128.55,128.62,5173.0,128.63,128.68,128.55,128.62,5173.0
2021-12-23 11:55:00,128.62,128.66,128.49,128.56,4705.0,128.62,128.66,128.49,128.56,4705.0
2021-12-23 12:00:00,128.56,128.6,128.34,128.34,3718.0,128.56,128.6,128.34,128.34,3718.0
2021-12-23 12:05:00,128.41,128.47,128.33,128.34,2856.0,128.41,128.47,128.33,128.34,2856.0
2021-12-23 12:10:00,128.37,128.44,128.35,128.41,6170.0,128.37,128.44,128.35,128.41,6170.0
2021-12-23 12:15:00,128.36,128.41,128.27,128.27,6708.0,128.36,128.41,128.27,128.27,6708.0
2021-12-23 12:20:00,128.23,128.44,128.23,128.29,6748.0,128.23,128.44,128.23,128.29,6748.0
2021-12-23 12:25:00,128.31,128.37,128.17,128.19,4534.0,128.31,128.37,128.17,128.19,4534.0
2021-12-23 12:30:00,128.2,128.31,128.18,128.31,6588.0,128.2,128.31,128.18,128.31,6588.0
2021-12-23 12:35:00,128.31,128.33,128.25,128.31,5180.0,128.31,128.33,128.25,128.31,5180.0
2021-12-23 12:40:00,128.31,128.31,128.04,128.07,6427.0,128.31,128.31,128.04,128.07,6427.0
2021-12-23 12:45:00,128.1,128.13,128.06,128.13,9022.0,128.1,128.13,128.06,128.13,9022.0
2021-12-23 12:50:00,128.14,128.39,128.14,128.21,34472.0,128.14,128.39,128.14,128.21,34472.0
2021-12-23 12:55:00,128.26,128.26,128.11,128.14,6959.0,128.26,128.26,128.11,128.14,6959.0
2021-12-23 13:00:00,128.13,128.19,128.06,128.19,6461.0,128.13,128.19,128.06,128.19,6461.0
2021-12-23 13:05:00,128.2,128.34,128.18,128.34,10322.0,128.2,128.34,128.18,128.34,10322.0
2021-12-23 13:10:00,128.34,128.47,128.3,128.44,9030.0,128.34,128.47,128.3,128.44,9030.0
2021-12-23 13:15:00,128.42,128.69,128.42,128.67,9837.0,128.42,128.69,128.42,128.67,9837.0
2021-12-23 13:20:00,128.62,128.62,128.52,128.55,5353.0,128.62,128.62,128.52,128.55,5353.0
2021-12-23 13:25:00,128.49,128.57,128.44,128.54,10408.0,128.49,128.57,128.44,128.54,10408.0
2021-12-23 13:30:00,128.54,128.54,128.4,128.4,5394.0,128.54,128.54,128.4,128.4,5394.0
2021-12-23 13:35:00,128.4,128.43,128.24,128.24,6981.0,128.4,128.43,128.24,128.24,6981.0
2021-12-23 13:40:00,128.21,128.36,128.19,128.36,8586.0,128.21,128.36,128.19,128.36,8586.0
2021-12-23 13:45:00,128.3,128.34,128.21,128.22,3655.0,128.3,128.34,128.21,128.22,3655.0
2021-12-23 13:50:00,128.22,128.32,128.21,128.28,3558.0,128.22,128.32,128.21,128.28,3558.0
2021-12-23 13:55:00,128.29,128.36,128.26,128.34,6390.0,128.29,128.36,128.26,128.34,6390.0
2021-12-23 14:00:00,128.36,128.58,128.34,128.53,5627.0,128.36,128.58,128.34,128.53,5627.0
2021-12-23 14:05:00,128.56,128.58,128.46,128.5,5122.0,128.56,128.58,128.46,128.5,5122.0
2021-12-23 14:10:00,128.51,128.54,128.44,128.53,11959.0,128.51,128.54,128.44,128.53,11959.0
2021-12-23 14:15:00,128.53,128.55,128.41,128.41,8024.0,128.53,128.55,128.41,128.41,8024.0
2021-12-23 14:20:00,128.35,128.48,128.34,128.45,7878.0,128.35,128.48,128.34,128.45,7878.0
2021-12-23 14:25:00,128.42,128.53,128.34,128.52,14307.0,128.42,128.53,128.34,128.52,14307.0
2021-12-23 14:30:00,128.55,128.63,128.51,128.63,5870.0,128.55,128.63,128.51,128.63,5870.0
2021-12-23 14:35:00,128.64,128.73,128.64,128.72,6266.0,128.64,128.73,128.64,128.72,6266.0
2021-12-23 14:40:00,128.71,128.8,128.68,128.73,10684.0,128.71,128.8,128.68,128.73,10684.0
2021-12-23 14:45:00,128.72,128.73,128.57,128.62,6399.0,128.72,128.73,128.57,128.62,6399.0
2021-12-23 14:50:00,128.59,128.63,128.48,128.48,3852.0,128.59,128.63,128.48,128.48,3852.0
2021-12-23 14:55:00,128.53,128.71,128.52,128.67,13864.0,128.53,128.71,128.52,128.67,13864.0
2021-12-23 15:00:00,128.66,128.73,128.52,128.52,3458.0,128.66,128.73,128.52,128.52,3458.0
2021-12-23 15:05:00,128.52,128.56,128.45,128.45,6983.0,128.52,128.56,128.45,128.45,6983.0
2021-12-23 15:10:00,128.44,128.7,128.43,128.7,8477.0,128.44,128.7,128.43,128.7,8477.0
2021-12-23 15:15:00,128.73,128.79,128.66,128.73,9882.0,128.73,128.79,128.66,128.73,9882.0
2021-12-23 15:20:00,128.73,128.76,128.63,128.64,11139.0,128.73,128.76,128.63,128.64,11139.0
2021-12-23 15:25:00,128.65,128.82,128.62,128.78,12542.0,128.65,128.82,128.62,128.78,12542.0
2021-12-23 15:30:00,128.8,128.87,128.56,128.65,23483.0,128.8,128.87,128.56,128.65,23483.0
2021-12-23 15:35:00,128.63,128.85,128.63,128.85,12159.0,128.63,128.85,128.63,128.85,12159.0
2021-12-23 15:40:00,128.85,128.91,128.75,128.89,26910.0,128.85,128.91,128.75,128.89,26910.0
2021-12-23 15:45:00,128.88,129.02,128.88,128.92,21429.0,128.88,129.02,128.88,128.92,21429.0
2021-12-23 15:50:00,128.94,129.04,128.88,128.9,33521.0,128.94,129.04,128.88,128.9,33521.0
2021-12-23 15:55:00,128.91,128.92,128.51,128.53,84052.0,128.91,128.92,128.51,128.53,84052.0
2021-12-27 09:30:00,129.07,129.46,129.07,129.16,37446.0,129.07,129.46,129.07,129.16,37446.0
2021-12-27 09:35:00,129.21,129.23,128.61,128.61,9330.0,129.21,129.23,128.61,128.61,9330.0
2021-12-27 09:40:00,128.57,128.77,128.38,128.63,5412.0,128.57,128.77,128.38,128.63,5412.0
2021-12-27 09:45:00,128.49,128.52,128.17,128.46,12771.0,128.49,128.52,128.17,128.46,12771.0
2021-12-27 09:50:00,128.51,128.97,128.48,128.69,7399.0,128.51,128.97,128.48,128.69,7399.0
2021-12-27 09:55:00,128.72,129.0,128.71,128.81,6106.0,128.72,129.0,128.71,128.81,6106.0
2021-12-27 10:00:00,128.78,128.99,128.68,128.94,6533.0,128.78,128.99,128.68,128.94,6533.0
2021-12-27 10:05:00,128.96,129.26,128.9,129.18,9110.0,128.96,129.26,128.9,129.18,9110.0
2021-12-27 10:10:00,129.13,129.24,128.97,129.11,12660.0,129.13,129.24,128.97,129.11,12660.0
2021-12-27 10:15:00,129.1,129.17,128.76,128.93,9988.0,129.1,129.17,128.76,128.93,9988.0
2021-12-27 10:20:00,128.88,129.02,128.79,128.79,5366.0,128.88,129.02,128.79,128.79,5366.0
2021-12-27 10:25:00,128.78,128.94,128.7,128.94,3938.0,128.78,128.94,128.7,128.94,3938.0
2021-12-27 10:30:00,128.95,128.99,128.64,128.84,5418.0,128.95,128.99,128.64,128.84,5418.0
2021-12-27 10:35:00,128.91,128.93,128.61,128.67,5848.0,128.91,128.93,128.61,128.67,5848.0
2021-12-27 10:40:00,128.64,128.89,128.59,128.89,8128.0,128.64,128.89,128.59,128.89,8128.0
2021-12-27 10:45:00,128.92,128.96,128.76,128.91,15079.0,128.92,128.96,128.76,128.91,15079.0
2021-12-27 10:50:00,128.93,129.02,128.76,128.76,12105.0,128.93,129.02,128.76,128.76,12105.0
2021-12-27 10:55:00,128.76,129.02,128.76,128.95,2380.0,128.76,129.02,128.76,128.95,2380.0
2021-12-27 11:00:00,128.92,128.95,128.9,128.94,2298.0,128.92,128.95,128.9,128.94,2298.0
2021-12-27 11:05:00,128.93,128.98,128.85,128.91,9450.0,128.93,128.98,128.85,128.91,9450.0
2021-12-27 11:10:00,128.93,128.98,128.74,128.78,5231.0,128.93,128.98,128.74,128.78,5231.0
2021-12-27 11:15:00,128.75,128.75,128.5,128.56,8051.0,128.75,128.75,128.5,128.56,8051.0
2021-12-27 11:20:00,128.5,128.59,128.4,128.59,3479.0,128.5,128.59,128.4,128.59,3479.0
2021-12-27 11:25:00,128.57,128.74,128.53,128.74,4926.0,128.57,128.74,128.53,128.74,4926.0
2021-12-27 11:30:00,128.78,128.9,128.71,128.73,5148.0,128.78,128.9,128.71,128.73,5148.0
2021-12-27 11:35:00,128.73,129.04,128.69,129.04,3152.0,128.73,129.04,128.69,129.04,3152.0
2021-12-27 11:40:00,129.02,129.08,128.96,128.98,7411.0,129.02,129.08,128.96,128.98,7411.0
2021-12-27 11:45:00,128.96,129.01,128.9,128.95,6896.0,128.96,129.01,128.9,128.95,6896.0
2021-12-27 11:50:00,128.98,129.09,128.96,129.03,7683.0,128.98,129.09,128.96,129.03,7683.0
2021-12-27 11:55:00,129.02,129.05,128.88,128.9,5814.0,129.02,129.05,128.88,128.9,5814.0
2021-12-27 12:00:00,128.89,128.99,128.82,128.99,10317.0,128.89,128.99,128.82,128.99,10317.0
2021-12-27 12:05:00,128.99,129.09,128.98,129.09,2152.0,128.99,129.09,128.98,129.09,2152.0
2021-12-27 12:10:00,129.09,129.17,129.08,129.08,8090.0,129.09,129.17,129.08,129.08,8090.0
2021-12-27 12:15:00,129.09,129.33,129.08,129.33,7777.0,129.09,129.33,129.08,129.33,7777.0
2021-12-27 12:20:00,129.39,129.51,129.39,129.49,6875.0,129.39,129.51,129.39,129.49,6875.0
2021-12-27 12:25:00,129.46,129.5,129.36,129.47,5903.0,129.46,129.5,129.36,129.47,5903.0
2021-12-27 12:30:00,129.47,129.5,129.37,129.41,5310.0,129.47,129.5,129.37,129.41,5310.0
2021-12-27 12:35:00,129.38,129.48,129.33,129.47,4725.0,129.38,129.48,129.33,129.47,4725.0
2021-12-27 12:40:00,129.45,129.51,129.43,129.51,4791.0,129.45,129.51,129.43,129.51,4791.0
2021-12-27 12:45:00,129.53,129.6,129.5,129.56,6807.0,129.53,129.6,129.5,129.56,6807.0
2021-12-27 12:50:00,129.58,129.59,129.51,129.58,6551.0,129.58,129.59,129.51,129.58,6551.0
2021-12-27 12:55:00,129.64,129.68,129.56,129.64,5927.0,129.64,129.68,129.56,129.64,5927.0
2021-12-27 13:00:00,129.66,129.69,129.61,129.61,7315.0,129.66,129.69,129.61,129.61,7315.0
2021-12-27 13:05:00,129.58,129.6,129.49,129.58,4138.0,129.58,129.6,129.49,129.58,4138.0
2021-12-27 13:10:00,129.62,129.63,129.52,129.56,5355.0,129.62,129.63,129.52,129.56,5355.0
2021-12-27 13:15:00,129.55,129.66,129.52,129.59,3986.0,129.55,129.66,129.52,129.59,3986.0
2021-12-27 13:20:00,129.58,129.7,129.57,129.68,3152.0,129.58,129.7,129.57,129.68,3152.0
2021-12-27 13:25:00,129.66,129.76,129.64,129.71,7814.0,129.66,129.76,129.64,129.71,7814.0
2021-12-27 13:30:00,129.74,129.75,129.67,129.67,4929.0,129.74,129.75,129.67,129.67,4929.0
2021-12-27 13:35:00,129.67,129.8,129.63,129.73,5844.0,129.67,129.8,129.63,129.73,5844.0
2021-12-27 13:40:00,129.75,129.85,129.72,129.77,6077.0,129.75,129.85,129.72,129.77,6077.0
2021-12-27 13:45:00,129.78,129.79,129.71,129.75,5383.0,129.78,129.79,129.71,129.75,5383.0
2021-12-27 13:50:00,129.78,129.82,129.72,129.81,5624.0,129.78,129.82,129.72,129.81,5624.0
2021-12-27 13:55:00,129.8,129.9,129.8,129.84,5467.0,129.8,129.9,129.8,129.84,5467.0
2021-12-27 14:00:00,129.83,129.85,129.72,129.85,6712.0,129.83,129.85,129.72,129.85,6712.0
2021-12-27 14:05:00,129.82,129.85,129.78,129.84,5377.0,129.82,129.85,129.78,129.84,5377.0
2021-12-27 14:10:00,129.85,129.97,129.85,129.95,8270.0,129.85,129.97,129.85,129.95,8270.0
2021-12-27 14:15:00,129.97,130.09,129.96,130.06,15970.0,129.97,130.09,129.96,130.06,15970.0
2021-12-27 14:20:00,130.06,130.18,130.02,130.18,10507.0,130.06,130.18,130.02,130.18,10507.0
2021-12-27 14:25:00,130.18,130.22,130.1,130.2,9897.0,130.18,130.22,130.1,130.2,9897.0
2021-12-27 14:30:00,130.22,130.23,130.08,130.2,9023.0,130.22,130.23,130.08,130.2,9023.0
2021-12-27 14:35:00,130.22,130.22,130.12,130.13,5536.0,130.22,130.22,130.12,130.13,5536.0
2021-12-27 14:40:00,130.14,130.23,130.14,130.15,5692.0,130.14,130.23,130.14,130.15,5692.0
2021-12-27 14:45:00,130.15,130.2,130.07,130.17,6901.0,130.15,130.2,130.07,130.17,6901.0
2021-12-27 14:50:00,130.17,130.19,130.11,130.12,8711.0,130.17,130.19,130.11,130.12,8711.0
2021-12-27 14:55:00,130.13,130.19,130.1,130.16,3100.0,130.13,130.19,130.1,130.16,3100.0
2021-12-27 15:00:00,130.15,130.21,130.11,130.2,6671.0,130.15,130.21,130.11,130.2,6671.0
2021-12-27 15:05:00,130.21,130.21,130.07,130.08,4948.0,130.21,130.21,130.07,130.08,4948.0
2021-12-27 15:10:00,130.09,130.22,130.03,130.22,9405.0,130.09,130.22,130.03,130.22,9405.0
2021-12-27 15:15:00,130.2,130.22,130.1,130.22,5230.0,130.2,130.22,130.1,130.22,5230.0
2021-12-27 15:20:00,130.23,130.4,130.21,130.34,8940.0,130.23,130.4,130.21,130.34,8940.0
2021-12-27 15:25:00,130.34,130.4,130.3,130.4,7951.0,130.34,130.4,130.3,130.4,7951.0
2021-12-27 15:30:00,130.41,130.49,130.33,130.34,11362.0,130.41,130.49,130.33,130.34,11362.0
2021-12-27 15:35:00,130.32,130.35,130.21,130.28,11611.0,130.32,130.35,130.21,130.28,11611.0
2021-12-27 15:40:00,130.32,130.41,130.26,130.39,14542.0,130.32,130.41,130.26,130.39,14542.0
2021-12-27 15:45:00,130.4,130.44,130.27,130.27,17021.0,130.4,130.44,130.27,130.27,17021.0
2021-12-27 15:50:00,130.25,130.44,130.21,130.37,38834.0,130.25,130.44,130.21,130.37,38834.0
2021-12-27 15:55:00,130.37,130.6,130.37,130.57,82541.0,130.37,130.6,130.37,130.57,82541.0
2021-12-28 09:30:00,130.83,130.9,130.25,130.41,33364.0,130.83,130.9,130.25,130.41,33364.0
2021-12-28 09:35:00,130.45,130.59,130.04,130.17,8757.0,130.45,130.59,130.04,130.17,8757.0
2021-12-28 09:40:00,130.12,130.67,130.11,130.66,10941.0,130.12,130.67,130.11,130.66,10941.0
2021-12-28 09:45:00,130.86,130.86,130.6,130.8,9451.0,130.86,130.86,130.6,130.8,9451.0
2021-12-28 09:50:00,130.81,130.85,130.55,130.55,11062.0,130.81,130.85,130.55,130.55,11062.0
2021-12-28 09:55:00,130.48,130.5,130.32,130.32,5299.0,130.48,130.5,130.32,130.32,5299.0
2021-12-28 10:00:00,130.2,130.43,130.09,130.17,7287.0,130.2,130.43,130.09,130.17,7287.0
2021-12-28 10:05:00,130.13,130.13,129.77,129.81,25704.0,130.13,130.13,129.77,129.81,25704.0
2021-12-28 10:10:00,129.71,130.14,129.68,129.92,8612.0,129.71,130.14,129.68,129.92,8612.0
2021-12-28 10:15:00,129.92,129.99,129.64,129.78,11961.0,129.92,129.99,129.64,129.78,11961.0
2021-12-28 10:20:00,129.79,130.03,129.74,129.78,15748.0,129.79,130.03,129.74,129.78,15748.0
2021-12-28 10:25:00,129.78,129.97,129.67,129.95,9275.0,129.78,129.97,129.67,129.95,9275.0
2021-12-28 10:30:00,129.89,130.18,129.81,130.18,4700.0,129.89,130.18,129.81,130.18,4700.0
2021-12-28 10:35:00,130.17,130.17,129.74,129.76,8299.0,130.17,130.17,129.74,129.76,8299.0
2021-12-28 10:40:00,129.71,129.79,129.53,129.72,8477.0,129.71,129.79,129.53,129.72,8477.0
2021-12-28 10:45:00,129.72,129.83,129.68,129.72,5846.0,129.72,129.83,129.68,129.72,5846.0
2021-12-28 10:50:00,129.75,129.87,129.69,129.72,5704.0,129.75,129.87,129.69,129.72,5704.0
2021-12-28 10:55:00,129.66,129.74,129.61,129.73,9059.0,129.66,129.74,129.61,129.73,9059.0
2021-12-28 11:00:00,129.74,129.8,129.6,129.61,11987.0,129.74,129.8,129.6,129.61,11987.0
2021-12-28 11:05:00,129.61,129.73,129.47,129.64,13450.0,129.61,129.73,129.47,129.64,13450.0
2021-12-28 11:10:00,129.62,129.64,129.35,129.42,9991.0,129.62,129.64,129.35,129.42,9991.0
2021-12-28 11:15:00,129.43,129.58,129.42,129.58,2363.0,129.43,129.58,129.42,129.58,2363.0
2021-12-28 11:20:00,129.62,129.77,129.52,129.66,7047.0,129.62,129.77,129.52,129.66,7047.0
2021-12-28 11:25:00,129.71,129.74,129.61,129.73,6701.0,129.71,129.74,129.61,129.73,6701.0
2021-12-28 11:30:00,129.74,129.76,129.51,129.6,20025.0,129.74,129.76,129.51,129.6,20025.0
2021-12-28 11:35:00,129.6,129.79,129.6,129.79,2643.0,129.6,129.79,129.6,129.79,2643.0
2021-12-28 11:40:00,129.81,129.94,129.81,129.92,3937.0,129.81,129.94,129.81,129.92,3937.0
2021-12-28 11:45:00,129.92,130.0,129.88,129.89,3955.0,129.92,130.0,129.88,129.89,3955.0
2021-12-28 11:50:00,129.89,129.95,129.86,129.95,3046.0,129.89,129.95,129.86,129.95,3046.0
2021-12-28 11:55:00,129.97,130.01,129.79,129.79,3366.0,129.97,130.01,129.79,129.79,3366.0
2021-12-28 12:00:00,129.76,129.81,129.68,129.81,3786.0,129.76,129.81,129.68,129.81,3786.0
2021-12-28 12:05:00,129.8,129.81,129.66,129.7,3462.0,129.8,129.81,129.66,129.7,3462.0
2021-12-28 12:10:00,129.67,129.84,129.67,129.75,2807.0,129.67,129.84,129.67,129.75,2807.0
2021-12-28 12:15:00,129.74,129.75,129.62,129.62,1418.0,129.74,129.75,129.62,129.62,1418.0
2021-12-28 12:20:00,129.58,129.77,129.56,129.77,7160.0,129.58,129.77,129.56,129.77,7160.0
2021-12-28 12:25:00,129.79,129.87,129.68,129.72,5740.0,129.79,129.87,129.68,129.72,5740.0
2021-12-28 12:30:00,129.75,129.83,129.58,129.7,13610.0,129.75,129.83,129.58,129.7,13610.0
2021-12-28 12:35:00,129.73,129.83,129.64,129.65,13286.0,129.73,129.83,129.64,129.65,13286.0
2021-12-28 12:40:00,129.62,129.72,129.6,129.69,4491.0,129.62,129.72,129.6,129.69,4491.0
2021-12-28 12:45:00,129.69,129.82,129.65,129.78,5150.0,129.69,129.82,129.65,129.78,5150.0
2021-12-28 12:50:00,129.8,130.01,129.8,130.0,3984.0,129.8,130.01,129.8,130.0,3984.0
2021-12-28 12:55:00,129.98,129.98,129.83,129.83,4860.0,129.98,129.98,129.83,129.83,4860.0
2021-12-28 13:00:00,129.78,129.78,129.65,129.73,6177.0,129.78,129.78,129.65,129.73,6177.0
2021-12-28 13:05:00,129.76,129.86,129.65,129.86,7287.0,129.76,129.86,129.65,129.86,7287.0
2021-12-28 13:10:00,129.84,129.9,129.68,129.68,3400.0,129.84,129.9,129.68,129.68,3400.0
2021-12-28 13:15:00,129.68,129.84,129.68,129.69,4930.0,129.68,129.84,129.68,129.69,4930.0
2021-12-28 13:20:00,129.69,129.7,129.47,129.58,5696.0,129.69,129.7,129.47,129.58,5696.0
2021-12-28 13:25:00,129.56,129.7,129.51,129.69,2140.0,129.56,129.7,129.51,129.69,2140.0
2021-12-28 13:30:00,129.72,129.73,129.62,129.63,2737.0,129.72,129.73,129.62,129.63,2737.0
2021-12-28 13:35:00,129.61,129.64,129.53,129.6,5580.0,129.61,129.64,129.53,129.6,5580.0
2021-12-28 13:40:00,129.61,129.66,129.53,129.53,3996.0,129.61,129.66,129.53,129.53,3996.0
2021-12-28 13:45:00,129.52,129.61,129.52,129.61,2000.0,129.52,129.61,129.52,129.61,2000.0
2021-12-28 13:50:00,129.61,129.65,129.6,129.62,2313.0,129.61,129.65,129.6,129.62,2313.0
2021-12-28 13:55:00,129.63,129.72,129.63,129.68,3784.0,129.63,129.72,129.63,129.68,3784.0
2021-12-28 14:00:00,129.72,129.72,129.37,129.37,5752.0,129.72,129.72,129.37,129.37,5752.0
2021-12-28 14:05:00,129.42,129.51,129.4,129.41,3799.0,129.42,129.51,129.4,129.41,3799.0
2021-12-28 14:10:00,129.4,129.49,129.38,129.44,5854.0,129.4,129.49,129.38,129.44,5854.0
2021-12-28 14:15:00,129.45,129.59,129.42,129.49,5399.0,129.45,129.59,129.42,129.49,5399.0
2021-12-28 14:20:00,129.49,129.62,129.49,129.56,2629.0,129.49,129.62,129.49,129.56,2629.0
2021-12-28 14:25:00,129.56,129.58,129.52,129.53,4216.0,129.56,129.58,129.52,129.53,4216.0
2021-12-28 14:30:00,129.51,129.61,129.51,129.54,4477.0,129.51,129.61,129.51,129.54,4477.0
2021-12-28 14:35:00,129.53,129.54,129.5,129.51,2036.0,129.53,129.54,129.5,129.51,2036.0
2021-12-28 14:40:00,129.53,129.55,129.46,129.49,5383.0,129.53,129.55,129.46,129.49,5383.0
2021-12-28 14:45:00,129.44,129.45,129.28,129.41,4655.0,129.44,129.45,129.28,129.41,4655.0
2021-12-28 14:50:00,129.42,129.5,129.37,129.48,3377.0,129.42,129.5,129.37,129.48,3377.0
2021-12-28 14:55:00,129.41,129.51,129.39,129.51,2984.0,129.41,129.51,129.39,129.51,2984.0
2021-12-28 15:00:00,129.52,129.52,129.43,129.44,2935.0,129.52,129.52,129.43,129.44,2935.0
2021-12-28 15:05:00,129.41,129.43,129.38,129.43,3225.0,129.41,129.43,129.38,129.43,3225.0
2021-12-28 15:10:00,129.44,129.52,129.38,129.51,6554.0,129.44,129.52,129.38,129.51,6554.0
2021-12-28 15:15:00,129.53,129.54,129.29,129.32,5691.0,129.53,129.54,129.29,129.32,5691.0
2021-12-28 15:20:00,129.31,129.38,129.27,129.31,7583.0,129.31,129.38,129.27,129.31,7583.0
2021-12-28 15:25:00,129.3,129.36,129.28,129.3,5969.0,129.3,129.36,129.28,129.3,5969.0
2021-12-28 15:30:00,129.33,129.36,128.98,129.16,12831.0,129.33,129.36,128.98,129.16,12831.0
2021-12-28 15:35:00,129.15,129.28,128.98,129.26,16583.0,129.15,129.28,128.98,129.26,16583.0
2021-12-28 15:40:00,129.25,129.49,129.24,129.41,17684.0,129.25,129.49,129.24,129.41,17684.0
2021-12-28 15:45:00,129.4,129.52,129.38,129.52,14774.0,129.4,129.52,129.38,129.52,14774.0
2021-12-28 15:50:00,129.49,129.5,129.21,129.28,31651.0,129.49,129.5,129.21,129.28,31651.0
2021-12-28 15:55:00,129.31,129.35,129.16,129.35,90232.0,129.31,129.35,129.16,129.35,90232.0
2021-12-29 09:30:00,129.67,130.19,129.65,129.84,25861.0,129.67,130.19,129.65,129.84,25861.0
2021-12-29 09:35:00,129.85,130.4,129.6,130.4,6388.0,129.85,130.4,129.6,130.4,6388.0
2021-12-29 09:40:00,130.37,130.67,130.31,130.38,15477.0,130.37,130.67,130.31,130.38,15477.0
2021-12-29 09:45:00,130.61,130.95,130.59,130.85,11814.0,130.61,130.95,130.59,130.85,11814.0
2021-12-29 09:50:00,130.92,131.19,130.82,131.02,14478.0,130.92,131.19,130.82,131.02,14478.0
2021-12-29 09:55:00,131.0,131.01,130.56,130.81,21082.0,131.0,131.01,130.56,130.81,21082.0
2021-12-29 10:00:00,130.68,130.8,130.54,130.59,10680.0,130.68,130.8,130.54,130.59,10680.0
2021-12-29 10:05:00,130.57,130.86,130.57,130.77,12580.0,130.57,130.86,130.57,130.77,12580.0
2021-12-29 10:10:00,130.78,130.8,130.3,130.31,7371.0,130.78,130.8,130.3,130.31,7371.0
2021-12-29 10:15:00,130.34,130.53,130.13,130.41,9147.0,130.34,130.53,130.13,130.41,9147.0
2021-12-29 10:20:00,130.28,130.53,130.16,130.4,4513.0,130.28,130.53,130.16,130.4,4513.0
2021-12-29 10:25:00,130.41,130.48,130.26,130.26,5514.0,130.41,130.48,130.26,130.26,5514.0
2021-12-29 10:30:00,130.38,130.68,130.38,130.67,4986.0,130.38,130.68,130.38,130.67,4986.0
2021-12-29 10:35:00,130.69,130.69,130.54,130.55,2826.0,130.69,130.69,130.54,130.55,2826.0
2021-12-29 10:40:00,130.55,130.59,130.49,130.5,2480.0,130.55,130.59,130.49,130.5,2480.0
2021-12-29 10:45:00,130.46,130.54,130.42,130.52,2675.0,130.46,130.54,130.42,130.52,2675.0
2021-12-29 10:50:00,130.55,130.55,130.34,130.37,3668.0,130.55,130.55,130.34,130.37,3668.0
2021-12-29 10:55:00,130.37,130.37,130.22,130.22,4722.0,130.37,130.37,130.22,130.22,4722.0
2021-12-29 11:00:00,130.18,130.59,130.16,130.59,8980.0,130.18,130.59,130.16,130.59,8980.0
2021-12-29 11:05:00,130.66,130.69,130.55,130.61,4665.0,130.66,130.69,130.55,130.61,4665.0
2021-12-29 11:10:00,130.62,130.65,130.42,130.5,3126.0,130.62,130.65,130.42,130.5,3126.0
2021-12-29 11:15:00,130.49,130.51,130.45,130.45,78508.0,130.49,130.51,130.45,130.45,78508.0
2021-12-29 11:20:00,130.45,130.47,130.3,130.33,3213.0,130.45,130.47,130.3,130.33,3213.0
2021-12-29 11:25:00,130.31,130.32,130.25,130.26,2125.0,130.31,130.32,130.25,130.26,2125.0
2021-12-29 11:30:00,130.26,130.33,130.17,130.33,3188.0,130.26,130.33,130.17,130.33,3188.0
2021-12-29 11:35:00,130.42,130.52,130.4,130.48,2192.0,130.42,130.52,130.4,130.48,2192.0
2021-12-29 11:40:00,130.46,130.46,130.42,130.43,2092.0,130.46,130.46,130.42,130.43,2092.0
2021-12-29 11:45:00,130.38,130.43,130.35,130.38,1673.0,130.38,130.43,130.35,130.38,1673.0
2021-12-29 11:50:00,130.36,130.46,130.36,130.39,4173.0,130.36,130.46,130.36,130.39,4173.0
2021-12-29 11:55:00,130.39,130.47,130.34,130.47,4153.0,130.39,130.47,130.34,130.47,4153.0
2021-12-29 12:00:00,130.4,130.4,130.27,130.28,5120.0,130.4,130.4,130.27,130.28,5120.0
2021-12-29 12:05:00,130.31,130.37,130.26,130.31,4259.0,130.31,130.37,130.26,130.31,4259.0
2021-12-29 12:10:00,130.34,130.36,130.29,130.33,1730.0,130.34,130.36,130.29,130.33,1730.0
2021-12-29 12:15:00,130.35,130.36,130.22,130.22,1451.0,130.35,130.36,130.22,130.22,1451.0
2021-12-29 12:20:00,130.27,130.32,130.27,130.31,1550.0,130.27,130.32,130.27,130.31,1550.0
2021-12-29 12:25:00,130.31,130.35,130.2,130.21,6958.0,130.31,130.35,130.2,130.21,6958.0
2021-12-29 12:30:00,130.18,130.18,129.98,130.0,3594.0,130.18,130.18,129.98,130.0,3594.0
2021-12-29 12:35:00,130.0,130.15,129.98,130.1,11559.0,130.0,130.15,129.98,130.1,11559.0
2021-12-29 12:40:00,130.09,130.12,130.02,130.12,2597.0,130.09,130.12,130.02,130.12,2597.0
2021-12-29 12:45:00,130.08,130.12,129.98,130.02,9537.0,130.08,130.12,129.98,130.02,9537.0
2021-12-29 12:50:00,129.97,130.04,129.94,130.01,1869.0,129.97,130.04,129.94,130.01,1869.0
2021-12-29 12:55:00,129.99,130.25,129.98,130.21,2803.0,129.99,130.25,129.98,130.21,2803.0
2021-12-29 13:00:00,130.22,130.31,130.15,130.2,2961.0,130.22,130.31,130.15,130.2,2961.0
2021-12-29 13:05:00,130.21,130.32,130.18,130.31,4436.0,130.21,130.32,130.18,130.31,4436.0
2021-12-29 13:10:00,130.37,130.37,130.26,130.3,3243.0,130.37,130.37,130.26,130.3,3243.0
2021-12-29 13:15:00,130.27,130.3,130.24,130.24,5571.0,130.27,130.3,130.24,130.24,5571.0
2021-12-29 13:20:00,130.26,130.28,130.21,130.26,4453.0,130.26,130.28,130.21,130.26,4453.0
2021-12-29 13:25:00,130.28,130.35,130.22,130.22,5164.0,130.28,130.35,130.22,130.22,5164.0
2021-12-29 13:30:00,130.27,130.45,130.26,130.41,4322.0,130.27,130.45,130.26,130.41,4322.0
2021-12-29 13:35:00,130.43,130.43,130.34,130.36,4657.0,130.43,130.43,130.34,130.36,4657.0
2021-12-29 13:40:00,130.33,130.35,130.24,130.35,2808.0,130.33,130.35,130.24,130.35,2808.0
2021-12-29 13:45:00,130.37,130.4,130.3,130.31,3375.0,130.37,130.4,130.3,130.31,3375.0
2021-12-29 13:50:00,130.3,130.32,130.26,130.29,2397.0,130.3,130.32,130.26,130.29,2397.0
2021-12-29 13:55:00,130.27,130.39,130.27,130.39,1659.0,130.27,130.39,130.27,130.39,1659.0
2021-12-29 14:00:00,130.35,130.38,130.27,130.28,2747.0,130.35,130.38,130.27,130.28,2747.0
2021-12-29 14:05:00,130.31,130.36,130.29,130.34,4566.0,130.31,130.36,130.29,130.34,4566.0
2021-12-29 14:10:00,130.34,130.5,130.34,130.5,2824.0,130.34,130.5,130.34,130.5,2824.0
2021-12-29 14:15:00,130.47,130.48,130.41,130.46,4452.0,130.47,130.48,130.41,130.46,4452.0
2021-12-29 14:20:00,130.5,130.5,130.42,130.43,2649.0,130.5,130.5,130.42,130.43,2649.0
2021-12-29 14:25:00,130.41,130.46,130.38,130.39,3952.0,130.41,130.46,130.38,130.39,3952.0
2021-12-29 14:30:00,130.39,130.53,130.39,130.49,2512.0,130.39,130.53,130.39,130.49,2512.0
2021-12-29 14:35:00,130.47,130.52,130.47,130.48,3468.0,130.47,130.52,130.47,130.48,3468.0
2021-12-29 14:40:00,130.45,130.45,130.36,130.39,8057.0,130.45,130.45,130.36,130.39,8057.0
2021-12-29 14:45:00,130.42,130.45,130.39,130.42,4292.0,130.42,130.45,130.39,130.42,4292.0
2021-12-29 14:50:00,130.45,130.51,130.43,130.46,3503.0,130.45,130.51,130.43,130.46,3503.0
2021-12-29 14:55:00,130.49,130.6,130.49,130.6,3788.0,130.49,130.6,130.49,130.6,3788.0
2021-12-29 15:00:00,130.59,130.66,130.49,130.61,11378.0,130.59,130.66,130.49,130.61,11378.0
2021-12-29 15:05:00,130.59,130.7,130.58,130.67,6247.0,130.59,130.7,130.58,130.67,6247.0
2021-12-29 15:10:00,130.7,130.7,130.57,130.57,3537.0,130.7,130.7,130.57,130.57,3537.0
2021-12-29 15:15:00,130.54,130.69,130.54,130.68,7514.0,130.54,130.69,130.54,130.68,7514.0
2021-12-29 15:20:00,130.72,130.77,130.68,130.69,5333.0,130.72,130.77,130.68,130.69,5333.0
2021-12-29 15:25:00,130.66,130.75,130.65,130.72,6831.0,130.66,130.75,130.65,130.72,6831.0
2021-12-29 15:30:00,130.78,130.97,130.75,130.96,5751.0,130.78,130.97,130.75,130.96,5751.0
2021-12-29 15:35:00,130.94,130.98,130.77,130.8,6147.0,130.94,130.98,130.77,130.8,6147.0
2021-12-29 15:40:00,130.81,130.97,130.8,130.97,9301.0,130.81,130.97,130.8,130.97,9301.0
2021-12-29 15:45:00,130.96,131.08,130.95,131.0,18087.0,130.96,131.08,130.95,131.0,18087.0
2021-12-29 15:50:00,131.0,131.06,130.82,130.84,29933.0,131.0,131.06,130.82,130.84,29933.0
2021-12-29 15:55:00,130.84,130.89,130.59,130.61,100664.0,130.84,130.89,130.59,130.61,100664.0
2021-12-30 09:30:00,130.82,131.12,130.39,130.94,22116.0,130.82,131.12,130.39,130.94,22116.0
2021-12-30 09:35:00,131.07,131.73,130.97,131.59,13594.0,131.07,131.73,130.97,131.59,13594.0
2021-12-30 09:40:00,131.69,131.7,130.96,131.19,6166.0,131.69,131.7,130.96,131.19,6166.0
2021-12-30 09:45:00,131.13,131.25,130.99,131.05,4425.0,131.13,131.25,130.99,131.05,4425.0
2021-12-30 09:50:00,131.01,131.13,130.9,130.91,4247.0,131.01,131.13,130.9,130.91,4247.0
2021-12-30 09:55:00,130.84,131.01,130.71,131.01,2225.0,130.84,131.01,130.71,131.01,2225.0
2021-12-30 10:00:00,130.97,131.08,130.84,130.9,6476.0,130.97,131.08,130.84,130.9,6476.0
2021-12-30 10:05:00,130.96,130.96,130.77,130.95,5361.0,130.96,130.96,130.77,130.95,5361.0
2021-12-30 10:10:00,130.82,130.84,130.5,130.79,39146.0,130.82,130.84,130.5,130.79,39146.0
2021-12-30 10:15:00,130.79,131.12,130.72,131.11,5482.0,130.79,131.12,130.72,131.11,5482.0
2021-12-30 10:20:00,131.09,131.26,131.04,131.13,4635.0,131.09,131.26,131.04,131.13,4635.0
2021-12-30 10:25:00,131.09,131.26,131.0,131.05,2497.0,131.09,131.26,131.0,131.05,2497.0
2021-12-30 10:30:00,131.05,131.29,131.05,131.27,6591.0,131.05,131.29,131.05,131.27,6591.0
2021-12-30 10:35:00,131.26,131.29,131.19,131.24,5132.0,131.26,131.29,131.19,131.24,5132.0
2021-12-30 10:40:00,131.24,131.32,131.21,131.23,1919.0,131.24,131.32,131.21,131.23,1919.0
2021-12-30 10:45:00,131.26,131.35,131.2,131.23,4528.0,131.26,131.35,131.2,131.23,4528.0
2021-12-30 10:50:00,131.28,131.45,131.28,131.37,7438.0,131.28,131.45,131.28,131.37,7438.0
2021-12-30 10:55:00,131.4,131.58,131.36,131.38,7773.0,131.4,131.58,131.36,131.38,7773.0
2021-12-30 11:00:00,131.38,131.44,131.28,131.35,4633.0,131.38,131.44,131.28,131.35,4633.0
2021-12-30 11:05:00,131.38,131.47,131.23,131.27,2756.0,131.38,131.47,131.23,131.27,2756.0
2021-12-30 11:10:00,131.24,131.35,131.23,131.33,3466.0,131.24,131.35,131.23,131.33,3466.0
2021-12-30 11:15:00,131.34,131.43,131.32,131.41,2175.0,131.34,131.43,131.32,131.41,2175.0
2021-12-30 11:20:00,131.4,131.55,131.38,131.5,5325.0,131.4,131.55,131.38,131.5,5325.0
2021-12-30 11:25:00,131.48,131.59,131.46,131.52,8178.0,131.48,131.59,131.46,131.52,8178.0
2021-12-30 11:30:00,131.47,131.53,131.41,131.42,11836.0,131.47,131.53,131.41,131.42,11836.0
2021-12-30 11:35:00,131.43,131.44,131.32,131.44,5262.0,131.43,131.44,131.32,131.44,5262.0
2021-12-30 11:40:00,131.42,131.54,131.4,131.5,7053.0,131.42,131.54,131.4,131.5,7053.0
2021-12-30 11:45:00,131.49,131.52,131.42,131.49,5361.0,131.49,131.52,131.42,131.49,5361.0
2021-12-30 11:50:00,131.49,131.57,131.46,131.54,10405.0,131.49,131.57,131.46,131.54,10405.0
2021-12-30 11:55:00,131.53,131.64,131.5,131.57,6947.0,131.53,131.64,131.5,131.57,6947.0
2021-12-30 12:00:00,131.53,131.57,131.51,131.55,6502.0,131.53,131.57,131.51,131.55,6502.0
2021-12-30 12:05:00,131.54,131.54,131.35,131.36,3621.0,131.54,131.54,131.35,131.36,3621.0
2021-12-30 12:10:00,131.31,131.31,131.2,131.21,1280.0,131.31,131.31,131.2,131.21,1280.0
2021-12-30 12:15:00,131.21,131.21,131.09,131.13,2692.0,131.21,131.21,131.09,131.13,2692.0
2021-12-30 12:20:00,131.11,131.15,131.01,131.1,4637.0,131.11,131.15,131.01,131.1,4637.0
2021-12-30 12:25:00,131.08,131.22,131.06,131.22,5978.0,131.08,131.22,131.06,131.22,5978.0
2021-12-30 12:30:00,131.31,131.37,131.24,131.25,4990.0,131.31,131.37,131.24,131.25,4990.0
2021-12-30 12:35:00,131.24,131.46,131.22,131.45,5195.0,131.24,131.46,131.22,131.45,5195.0
2021-12-30 12:40:00,131.38,131.57,131.36,131.56,3136.0,131.38,131.57,131.36,131.56,3136.0
2021-12-30 12:45:00,131.58,131.58,131.44,131.44,2716.0,131.58,131.58,131.44,131.44,2716.0
2021-12-30 12:50:00,131.42,131.45,131.39,131.45,3536.0,131.42,131.45,131.39,131.45,3536.0
2021-12-30 12:55:00,131.51,131.54,131.47,131.53,6889.0,131.51,131.54,131.47,131.53,6889.0
2021-12-30 13:00:00,131.54,131.54,131.42,131.42,2759.0,131.54,131.54,131.42,131.42,2759.0
2021-12-30 13:05:00,131.45,131.48,131.43,131.47,2376.0,131.45,131.48,131.43,131.47,2376.0
2021-12-30 13:10:00,131.46,131.55,131.44,131.55,5184.0,131.46,131.55,131.44,131.55,5184.0
2021-12-30 13:15:00,131.51,131.54,131.49,131.52,2959.0,131.51,131.54,131.49,131.52,2959.0
2021-12-30 13:20:00,131.53,131.57,131.5,131.53,5093.0,131.53,131.57,131.5,131.53,5093.0
2021-12-30 13:25:00,131.52,131.55,131.51,131.51,3633.0,131.52,131.55,131.51,131.51,3633.0
2021-12-30 13:30:00,131.54,131.56,131.49,131.52,3071.0,131.54,131.56,131.49,131.52,3071.0
2021-12-30 13:35:00,131.51,131.52,131.42,131.48,4619.0,131.51,131.52,131.42,131.48,4619.0
2021-12-30 13:40:00,131.47,131.48,131.42,131.44,5709.0,131.47,131.48,131.42,131.44,5709.0
2021-12-30 13:45:00,131.42,131.45,131.35,131.42,4565.0,131.42,131.45,131.35,131.42,4565.0
2021-12-30 13:50:00,131.43,131.63,131.41,131.6,5064.0,131.43,131.63,131.41,131.6,5064.0
2021-12-30 13:55:00,131.56,131.58,131.46,131.49,3786.0,131.56,131.58,131.46,131.49,3786.0
2021-12-30 14:00:00,131.45,131.46,131.21,131.3,10178.0,131.45,131.46,131.21,131.3,10178.0
2021-12-30 14:05:00,131.31,131.49,131.28,131.48,7306.0,131.31,131.49,131.28,131.48,7306.0
2021-12-30 14:10:00,131.48,131.5,131.44,131.46,2320.0,131.48,131.5,131.44,131.46,2320.0
2021-12-30 14:15:00,131.48,131.56,131.46,131.55,6388.0,131.48,131.56,131.46,131.55,6388.0
2021-12-30 14:20:00,131.55,131.57,131.5,131.5,5005.0,131.55,131.57,131.5,131.5,5005.0
2021-12-30 14:25:00,131.5,131.57,131.5,131.55,2165.0,131.5,131.57,131.5,131.55,2165.0
2021-12-30 14:30:00,131.52,131.58,131.49,131.58,4427.0,131.52,131.58,131.49,131.58,4427.0
2021-12-30 14:35:00,131.55,131.61,131.52,131.53,2382.0,131.55,131.61,131.52,131.53,2382.0
2021-12-30 14:40:00,131.54,131.67,131.52,131.57,10643.0,131.54,131.67,131.52,131.57,10643.0
2021-12-30 14:45:00,131.59,131.62,131.46,131.54,3357.0,131.59,131.62,131.46,131.54,3357.0
2021-12-30 14:50:00,131.54,131.54,131.48,131.49,1903.0,131.54,131.54,131.48,131.49,1903.0
2021-12-30 14:55:00,131.47,131.57,131.47,131.54,3569.0,131.47,131.57,131.47,131.54,3569.0
2021-12-30 15:00:00,131.52,131.53,131.4,131.44,14778.0,131.52,131.53,131.4,131.44,14778.0
2021-12-30 15:05:00,131.4,131.43,131.25,131.26,6227.0,131.4,131.43,131.25,131.26,6227.0
2021-12-30 15:10:00,131.25,131.26,131.2,131.26,6101.0,131.25,131.26,131.2,131.26,6101.0
2021-12-30 15:15:00,131.26,131.41,131.25,131.36,6436.0,131.26,131.41,131.25,131.36,6436.0
2021-12-30 15:20:00,131.37,131.47,131.26,131.3,17235.0,131.37,131.47,131.26,131.3,17235.0
2021-12-30 15:25:00,131.28,131.44,131.25,131.4,8535.0,131.28,131.44,131.25,131.4,8535.0
2021-12-30 15:30:00,131.37,131.41,131.22,131.23,12091.0,131.37,131.41,131.22,131.23,12091.0
2021-12-30 15:35:00,131.24,131.32,131.14,131.19,15121.0,131.24,131.32,131.14,131.19,15121.0
2021-12-30 15:40:00,131.18,131.18,131.0,131.07,15992.0,131.18,131.18,131.0,131.07,15992.0
2021-12-30 15:45:00,131.06,131.08,130.86,130.98,18836.0,131.06,131.08,130.86,130.98,18836.0
2021-12-30 15:50:00,130.91,130.91,130.6,130.77,49455.0,130.91,130.91,130.6,130.77,49455.0
2021-12-30 15:55:00,130.77,130.82,130.45,130.66,90494.0,130.77,130.82,130.45,130.66,90494.0
2021-12-31 09:30:00,130.31,130.86,130.08,130.83,19913.0,130.31,130.86,130.08,130.83,19913.0
2021-12-31 09:35:00,130.73,130.84,130.62,130.73,6199.0,130.73,130.84,130.62,130.73,6199.0
2021-12-31 09:40:00,130.76,130.94,130.16,130.37,6958.0,130.76,130.94,130.16,130.37,6958.0
2021-12-31 09:45:00,130.24,130.66,130.21,130.38,11430.0,130.24,130.66,130.21,130.38,11430.0
2021-12-31 09:50:00,130.47,130.5,130.14,130.5,9585.0,130.47,130.5,130.14,130.5,9585.0
2021-12-31 09:55:00,130.41,130.62,130.13,130.13,4180.0,130.41,130.62,130.13,130.13,4180.0
2021-12-31 10:00:00,130.24,130.51,129.81,130.3,24884.0,130.24,130.51,129.81,130.3,24884.0
2021-12-31 10:05:00,130.3,130.61,130.23,130.56,2739.0,130.3,130.61,130.23,130.56,2739.0
2021-12-31 10:10:00,130.52,130.75,130.48,130.53,2970.0,130.52,130.75,130.48,130.53,2970.0
2021-12-31 10:15:00,130.67,130.77,130.52,130.53,2733.0,130.67,130.77,130.52,130.53,2733.0
2021-12-31 10:20:00,130.45,130.6,130.45,130.49,2451.0,130.45,130.6,130.45,130.49,2451.0
2021-12-31 10:25:00,130.53,130.74,130.46,130.62,5700.0,130.53,130.74,130.46,130.62,5700.0
2021-12-31 10:30:00,130.62,130.64,130.42,130.42,3665.0,130.62,130.64,130.42,130.42,3665.0
2021-12-31 10:35:00,130.38,130.47,130.31,130.34,5656.0,130.38,130.47,130.31,130.34,5656.0
2021-12-31 10:40:00,130.33,130.45,130.22,130.38,4270.0,130.33,130.45,130.22,130.38,4270.0
2021-12-31 10:45:00,130.41,130.45,130.22,130.3,4220.0,130.41,130.45,130.22,130.3,4220.0
2021-12-31 10:50:00,130.32,130.51,130.26,130.51,3643.0,130.32,130.51,130.26,130.51,3643.0
2021-12-31 10:55:00,130.46,130.55,130.41,130.5,3001.0,130.46,130.55,130.41,130.5,3001.0
2021-12-31 11:00:00,130.55,130.77,130.55,130.74,4778.0,130.55,130.77,130.55,130.74,4778.0
2021-12-31 11:05:00,130.71,130.87,130.59,130.59,7881.0,130.71,130.87,130.59,130.59,7881.0
2021-12-31 11:10:00,130.62,130.75,130.59,130.73,3731.0,130.62,130.75,130.59,130.73,3731.0
2021-12-31 11:15:00,130.73,130.73,130.6,130.6,4310.0,130.73,130.73,130.6,130.6,4310.0
2021-12-31 11:20:00,130.57,130.61,130.52,130.61,2041.0,130.57,130.61,130.52,130.61,2041.0
2021-12-31 11:25:00,130.61,130.72,130.57,130.7,3981.0,130.61,130.72,130.57,130.7,3981.0
2021-12-31 11:30:00,130.7,130.72,130.41,130.41,9240.0,130.7,130.72,130.41,130.41,9240.0
2021-12-31 11:35:00,130.47,130.54,130.45,130.5,4440.0,130.47,130.54,130.45,130.5,4440.0
2021-12-31 11:40:00,130.53,130.69,130.53,130.67,1417.0,130.53,130.69,130.53,130.67,1417.0
2021-12-31 11:45:00,130.66,130.68,130.52,130.54,3905.0,130.66,130.68,130.52,130.54,3905.0
2021-12-31 11:50:00,130.52,130.55,130.41,130.45,2786.0,130.52,130.55,130.41,130.45,2786.0
2021-12-31 11:55:00,130.5,130.66,130.5,130.6,5751.0,130.5,130.66,130.5,130.6,5751.0
2021-12-31 12:00:00,130.58,130.68,130.54,130.68,3079.0,130.58,130.68,130.54,130.68,3079.0
2021-12-31 12:05:00,130.69,130.69,130.65,130.65,1605.0,130.69,130.69,130.65,130.65,1605.0
2021-12-31 12:10:00,130.61,130.71,130.36,130.36,4026.0,130.61,130.71,130.36,130.36,4026.0
2021-12-31 12:15:00,130.38,130.44,130.31,130.36,4788.0,130.38,130.44,130.31,130.36,4788.0
2021-12-31 12:20:00,130.38,130.46,130.36,130.38,6528.0,130.38,130.46,130.36,130.38,6528.0
2021-12-31 12:25:00,130.44,130.45,130.3,130.35,6696.0,130.44,130.45,130.3,130.35,6696.0
2021-12-31 12:30:00,130.35,130.41,130.28,130.36,6053.0,130.35,130.41,130.28,130.36,6053.0
2021-12-31 12:35:00,130.34,130.48,130.34,130.42,3848.0,130.34,130.48,130.34,130.42,3848.0
2021-12-31 12:40:00,130.43,130.46,130.34,130.44,5289.0,130.43,130.46,130.34,130.44,5289.0
2021-12-31 12:45:00,130.49,130.49,130.23,130.23,3207.0,130.49,130.49,130.23,130.23,3207.0
2021-12-31 12:50:00,130.27,130.3,130.24,130.25,4017.0,130.27,130.3,130.24,130.25,4017.0
2021-12-31 12:55:00,130.29,130.45,130.25,130.43,3315.0,130.29,130.45,130.25,130.43,3315.0
2021-12-31 13:00:00,130.42,130.53,130.39,130.45,3223.0,130.42,130.53,130.39,130.45,3223.0
2021-12-31 13:05:00,130.48,130.48,130.37,130.37,2867.0,130.48,130.48,130.37,130.37,2867.0
2021-12-31 13:10:00,130.37,130.38,130.31,130.31,1547.0,130.37,130.38,130.31,130.31,1547.0
2021-12-31 13:15:00,130.33,130.34,130.24,130.26,3259.0,130.33,130.34,130.24,130.26,3259.0
2021-12-31 13:20:00,130.25,130.37,130.25,130.31,1696.0,130.25,130.37,130.25,130.31,1696.0
2021-12-31 13:25:00,130.34,130.34,130.24,130.33,3184.0,130.34,130.34,130.24,130.33,3184.0
2021-12-31 13:30:00,130.29,130.37,130.24,130.37,2718.0,130.29,130.37,130.24,130.37,2718.0
2021-12-31 13:35:00,130.37,130.37,130.19,130.25,2565.0,130.37,130.37,130.19,130.25,2565.0
2021-12-31 13:40:00,130.16,130.2,130.14,130.19,4024.0,130.16,130.2,130.14,130.19,4024.0
2021-12-31 13:45:00,130.2,130.37,130.18,130.33,4592.0,130.2,130.37,130.18,130.33,4592.0
2021-12-31 13:50:00,130.29,130.29,130.2,130.28,1837.0,130.29,130.29,130.2,130.28,1837.0
2021-12-31 13:55:00,130.26,130.45,130.26,130.42,6780.0,130.26,130.45,130.26,130.42,6780.0
2021-12-31 14:00:00,130.41,130.45,130.39,130.43,4235.0,130.41,130.45,130.39,130.43,4235.0
2021-12-31 14:05:00,130.43,130.46,130.36,130.44,3990.0,130.43,130.46,130.36,130.44,3990.0
2021-12-31 14:10:00,130.44,130.47,130.3,130.34,3103.0,130.44,130.47,130.3,130.34,3103.0
2021-12-31 14:15:00,130.28,130.3,130.17,130.2,5901.0,130.28,130.3,130.17,130.2,5901.0
2021-12-31 14:20:00,130.2,130.26,130.17,130.26,2261.0,130.2,130.26,130.17,130.26,2261.0
2021-12-31 14:25:00,130.28,130.38,130.27,130.36,3542.0,130.28,130.38,130.27,130.36,3542.0
2021-12-31 14:30:00,130.38,130.49,130.37,130.37,4219.0,130.38,130.49,130.37,130.37,4219.0
2021-12-31 14:35:00,130.34,130.4,130.34,130.4,5552.0,130.34,130.4,130.34,130.4,5552.0
2021-12-31 14:40:00,130.37,130.39,130.31,130.37,5104.0,130.37,130.39,130.31,130.37,5104.0
2021-12-31 14:45:00,130.37,130.38,130.17,130.19,3269.0,130.37,130.38,130.17,130.19,3269.0
2021-12-31 14:50:00,130.22,130.23,130.06,130.06,3420.0,130.22,130.23,130.06,130.06,3420.0
2021-12-31 14:55:00,130.08,130.22,130.03,130.22,11010.0,130.08,130.22,130.03,130.22,11010.0
2021-12-31 15:00:00,130.23,130.38,130.22,130.33,5100.0,130.23,130.38,130.22,130.33,5100.0
2021-12-31 15:05:00,130.33,130.33,130.25,130.27,4278.0,130.33,130.33,130.25,130.27,4278.0
2021-12-31 15:10:00,130.28,130.35,130.23,130.23,11458.0,130.28,130.35,130.23,130.23,11458.0
2021-12-31 15:15:00,130.22,130.23,130.14,130.23,8703.0,130.22,130.23,130.14,130.23,8703.0
2021-12-31 15:20:00,130.25,130.25,130.02,130.09,3921.0,130.25,130.25,130.02,130.09,3921.0
2021-12-31 15:25:00,130.08,130.14,130.05,130.1,12097.0,130.08,130.14,130.05,130.1,12097.0
2021-12-31 15:30:00,130.13,130.17,129.86,129.86,9957.0,130.13,130.17,129.86,129.86,9957.0
2021-12-31 15:35:00,129.87,130.05,129.86,130.05,10063.0,129.87,130.05,129.86,130.05,10063.0
2021-12-31 15:40:00,130.03,130.08,129.94,130.04,11063.0,130.03,130.08,129.94,130.04,11063.0
2021-12-31 15:45:00,130.03,130.13,129.9,129.94,11481.0,130.03,130.13,129.9,129.94,11481.0
2021-12-31 15:50:00,129.9,129.95,129.43,129.47,30788.0,129.9,129.95,129.43,129.47,30788.0
2021-12-31 15:55:00,129.48,129.6,129.27,129.55,90135.0,129.48,129.6,129.27,129.55,90135.0
2022-01-03 09:30:00,129.07,129.52,127.6,128.67,76160.0,129.07,129.52,127.6,128.67,76160.0
2022-01-03 09:35:00,128.88,128.88,127.74,127.88,13737.0,128.88,128.88,127.74,127.88,13737.0
2022-01-03 09:40:00,127.85,127.88,126.83,126.83,32673.0,127.85,127.88,126.83,126.83,32673.0
2022-01-03 09:45:00,127.07,127.25,126.43,126.71,11665.0,127.07,127.25,126.43,126.71,11665.0
2022-01-03 09:50:00,126.86,127.45,126.67,127.15,8754.0,126.86,127.45,126.67,127.15,8754.0
2022-01-03 09:55:00,127.05,127.69,126.75,126.75,17984.0,127.05,127.69,126.75,126.75,17984.0
2022-01-03 10:00:00,126.76,127.32,126.64,126.81,19274.0,126.76,127.32,126.64,126.81,19274.0
2022-01-03 10:05:00,126.8,126.91,126.61,126.8,17558.0,126.8,126.91,126.61,126.8,17558.0
2022-01-03 10:10:00,126.85,127.37,126.81,127.32,13433.0,126.85,127.37,126.81,127.32,13433.0
2022-01-03 10:15:00,127.21,127.51,127.13,127.14,15394.0,127.21,127.51,127.13,127.14,15394.0
2022-01-03 10:20:00,127.15,127.48,126.92,127.47,8308.0,127.15,127.48,126.92,127.47,8308.0
2022-01-03 10:25:00,127.54,127.8,127.5,127.7,8169.0,127.54,127.8,127.5,127.7,8169.0
2022-01-03 10:30:00,127.7,127.7,127.26,127.49,16256.0,127.7,127.7,127.26,127.49,16256.0
2022-01-03 10:35:00,127.49,127.65,127.3,127.58,6557.0,127.49,127.65,127.3,127.58,6557.0
2022-01-03 10:40:00,127.55,127.7,127.46,127.5,6162.0,127.55,127.7,127.46,127.5,6162.0
2022-01-03 10:45:00,127.32,127.53,127.3,127.38,7740.0,127.32,127.53,127.3,127.38,7740.0
2022-01-03 10:50:00,127.33,127.33,127.05,127.19,13536.0,127.33,127.33,127.05,127.19,13536.0
2022-01-03 10:55:00,127.2,127.46,127.16,127.43,10569.0,127.2,127.46,127.16,127.43,10569.0
2022-01-03 11:00:00,127.49,127.72,127.46,127.72,7698.0,127.49,127.72,127.46,127.72,7698.0
2022-01-03 11:05:00,127.78,127.91,127.58,127.7,5999.0,127.78,127.91,127.58,127.7,5999.0
2022-01-03 11:10:00,127.72,127.78,127.38,127.46,7335.0,127.72,127.78,127.38,127.46,7335.0
2022-01-03 11:15:00,127.44,127.51,127.05,127.19,18391.0,127.44,127.51,127.05,127.19,18391.0
2022-01-03 11:20:00,127.14,127.29,127.05,127.16,17247.0,127.14,127.29,127.05,127.16,17247.0
2022-01-03 11:25:00,127.14,127.36,127.13,127.27,20424.0,127.14,127.36,127.13,127.27,20424.0
2022-01-03 11:30:00,127.25,127.36,127.12,127.29,9980.0,127.25,127.36,127.12,127.29,9980.0
2022-01-03 11:35:00,127.26,127.29,126.81,126.97,12947.0,127.26,127.29,126.81,126.97,12947.0
2022-01-03 11:40:00,127.0,127.04,126.82,126.89,9955.0,127.0,127.04,126.82,126.89,9955.0
2022-01-03 11:45:00,126.88,127.12,126.86,127.0,4732.0,126.88,127.12,126.86,127.0,4732.0
2022-01-03 11:50:00,126.93,127.08,126.84,127.08,4821.0,126.93,127.08,126.84,127.08,4821.0
2022-01-03 11:55:00,127.05,127.09,126.94,126.94,3574.0,127.05,127.09,126.94,126.94,3574.0
2022-01-03 12:00:00,126.97,126.97,126.65,126.97,6260.0,126.97,126.97,126.65,126.97,6260.0
2022-01-03 12:05:00,126.91,127.1,126.86,127.1,4348.0,126.91,127.1,126.86,127.1,4348.0
2022-01-03 12:10:00,127.11,127.32,127.01,127.29,6108.0,127.11,127.32,127.01,127.29,6108.0
2022-01-03 12:15:00,127.27,127.5,127.24,127.5,5680.0,127.27,127.5,127.24,127.5,5680.0
2022-01-03 12:20:00,127.55,127.64,127.52,127.56,6402.0,127.55,127.64,127.52,127.56,6402.0
2022-01-03 12:25:00,127.52,127.81,127.52,127.81,7396.0,127.52,127.81,127.52,127.81,7396.0
2022-01-03 12:30:00,127.74,127.74,127.52,127.52,2805.0,127.74,127.74,127.52,127.52,2805.0
2022-01-03 12:35:00,127.6,127.6,127.47,127.53,4169.0,127.6,127.6,127.47,127.53,4169.0
2022-01-03 12:40:00,127.47,127.54,127.42,127.51,3937.0,127.47,127.54,127.42,127.51,3937.0
2022-01-03 12:45:00,127.53,127.6,127.49,127.56,5481.0,127.53,127.6,127.49,127.56,5481.0
2022-01-03 12:50:00,127.57,127.66,127.43,127.45,7933.0,127.57,127.66,127.43,127.45,7933.0
2022-01-03 12:55:00,127.41,127.41,127.23,127.23,7060.0,127.41,127.41,127.23,127.23,7060.0
2022-01-03 13:00:00,127.27,127.28,127.13,127.16,5988.0,127.27,127.28,127.13,127.16,5988.0
2022-01-03 13:05:00,127.17,127.24,127.12,127.24,4260.0,127.17,127.24,127.12,127.24,4260.0
2022-01-03 13:10:00,127.22,127.25,127.08,127.22,4826.0,127.22,127.25,127.08,127.22,4826.0
2022-01-03 13:15:00,127.17,127.33,127.16,127.31,2963.0,127.17,127.33,127.16,127.31,2963.0
2022-01-03 13:20:00,127.32,127.48,127.32,127.43,11599.0,127.32,127.48,127.32,127.43,11599.0
2022-01-03 13:25:00,127.4,127.41,127.21,127.33,11561.0,127.4,127.41,127.21,127.33,11561.0
2022-01-03 13:30:00,127.34,127.37,127.31,127.36,2737.0,127.34,127.37,127.31,127.36,2737.0
2022-01-03 13:35:00,127.34,127.44,127.3,127.42,6263.0,127.34,127.44,127.3,127.42,6263.0
2022-01-03 13:40:00,127.4,127.61,127.38,127.59,2246.0,127.4,127.61,127.38,127.59,2246.0
2022-01-03 13:45:00,127.7,127.81,127.67,127.74,3871.0,127.7,127.81,127.67,127.74,3871.0
2022-01-03 13:50:00,127.79,127.79,127.66,127.71,6526.0,127.79,127.79,127.66,127.71,6526.0
2022-01-03 13:55:00,127.78,127.89,127.77,127.83,11414.0,127.78,127.89,127.77,127.83,11414.0
2022-01-03 14:00:00,127.86,127.98,127.86,127.93,10020.0,127.86,127.98,127.86,127.93,10020.0
2022-01-03 14:05:00,127.91,128.07,127.91,128.06,5276.0,127.91,128.07,127.91,128.06,5276.0
2022-01-03 14:10:00,128.03,128.03,127.95,128.02,7903.0,128.03,128.03,127.95,128.02,7903.0
2022-01-03 14:15:00,127.97,128.07,127.97,128.06,2834.0,127.97,128.07,127.97,128.06,2834.0
2022-01-03 14:20:00,128.07,128.21,128.06,128.08,7143.0,128.07,128.21,128.06,128.08,7143.0
2022-01-03 14:25:00,128.03,128.06,127.97,128.06,3574.0,128.03,128.06,127.97,128.06,3574.0
2022-01-03 14:30:00,128.02,128.04,127.94,127.96,3410.0,128.02,128.04,127.94,127.96,3410.0
2022-01-03 14:35:00,127.93,127.94,127.8,127.92,6409.0,127.93,127.94,127.8,127.92,6409.0
2022-01-03 14:40:00,127.92,128.11,127.89,128.09,8105.0,127.92,128.11,127.89,128.09,8105.0
2022-01-03 14:45:00,128.09,128.18,128.07,128.07,5081.0,128.09,128.18,128.07,128.07,5081.0
2022-01-03 14:50:00,128.08,128.08,127.99,128.04,4744.0,128.08,128.08,127.99,128.04,4744.0
2022-01-03 14:55:00,128.02,128.1,127.98,128.09,6945.0,128.02,128.1,127.98,128.09,6945.0
2022-01-03 15:00:00,128.11,128.11,127.9,128.06,4786.0,128.11,128.11,127.9,128.06,4786.0
2022-01-03 15:05:00,128.08,128.27,128.07,128.22,9968.0,128.08,128.27,128.07,128.22,9968.0
2022-01-03 15:10:00,128.23,128.27,128.09,128.14,6497.0,128.23,128.27,128.09,128.14,6497.0
2022-01-03 15:15:00,128.15,128.29,128.14,128.28,7675.0,128.15,128.29,128.14,128.28,7675.0
2022-01-03 15:20:00,128.28,128.36,128.26,128.3,4757.0,128.28,128.36,128.26,128.3,4757.0
2022-01-03 15:25:00,128.31,128.37,128.2,128.22,5617.0,128.31,128.37,128.2,128.22,5617.0
2022-01-03 15:30:00,128.26,128.26,128.06,128.17,13647.0,128.26,128.26,128.06,128.17,13647.0
2022-01-03 15:35:00,128.19,128.41,128.18,128.28,9374.0,128.19,128.41,128.18,128.28,9374.0
2022-01-03 15:40:00,128.28,128.38,128.08,128.17,14414.0,128.28,128.38,128.08,128.17,14414.0
2022-01-03 15:45:00,128.16,128.26,128.12,128.23,22902.0,128.16,128.26,128.12,128.23,22902.0
2022-01-03 15:50:00,128.23,128.35,128.15,128.27,69113.0,128.23,128.35,128.15,128.27,69113.0
2022-01-03 15:55:00,128.27,128.37,128.13,128.34,141253.0,128.27,128.37,128.13,128.34,141253.0
2022-01-04 09:30:00,128.37,129.53,128.15,129.11,68296.0,128.37,129.53,128.15,129.11,68296.0
2022-01-04 09:35:00,129.11,129.3,128.71,128.85,17386.0,129.11,129.3,128.71,128.85,17386.0
2022-01-04 09:40:00,128.88,128.97,128.57,128.79,9225.0,128.88,128.97,128.57,128.79,9225.0
2022-01-04 09:45:00,128.79,128.79,128.46,128.59,13917.0,128.79,128.79,128.46,128.59,13917.0
2022-01-04 09:50:00,128.48,128.8,128.38,128.75,10016.0,128.48,128.8,128.38,128.75,10016.0
2022-01-04 09:55:00,128.75,128.83,128.39,128.45,11893.0,128.75,128.83,128.39,128.45,11893.0
2022-01-04 10:00:00,128.18,128.97,128.09,128.75,15613.0,128.18,128.97,128.09,128.75,15613.0
2022-01-04 10:05:00,128.63,128.63,127.92,127.96,8568.0,128.63,128.63,127.92,127.96,8568.0
2022-01-04 10:10:00,127.93,128.04,127.75,127.94,9294.0,127.93,128.04,127.75,127.94,9294.0
2022-01-04 10:15:00,127.94,127.95,127.58,127.6,5111.0,127.94,127.95,127.58,127.6,5111.0
2022-01-04 10:20:00,127.71,127.75,127.5,127.55,9588.0,127.71,127.75,127.5,127.55,9588.0
2022-01-04 10:25:00,127.58,127.76,127.39,127.76,8197.0,127.58,127.76,127.39,127.76,8197.0
2022-01-04 10:30:00,127.7,127.78,127.48,127.68,11363.0,127.7,127.78,127.48,127.68,11363.0
2022-01-04 10:35:00,127.68,127.92,127.66,127.92,9230.0,127.68,127.92,127.66,127.92,9230.0
2022-01-04 10:40:00,127.86,128.0,127.78,127.87,35741.0,127.86,128.0,127.78,127.87,35741.0
2022-01-04 10:45:00,127.89,128.02,127.79,128.02,11940.0,127.89,128.02,127.79,128.02,11940.0
2022-01-04 10:50:00,127.93,128.0,127.68,127.7,12651.0,127.93,128.0,127.68,127.7,12651.0
2022-01-04 10:55:00,127.7,127.9,127.58,127.74,22710.0,127.7,127.9,127.58,127.74,22710.0
2022-01-04 11:00:00,127.74,128.05,127.65,128.05,18850.0,127.74,128.05,127.65,128.05,18850.0
2022-01-04 11:05:00,128.06,128.28,127.99,128.13,18870.0,128.06,128.28,127.99,128.13,18870.0
2022-01-04 11:10:00,128.13,128.31,128.05,128.17,9923.0,128.13,128.31,128.05,128.17,9923.0
2022-01-04 11:15:00,128.15,128.18,127.98,128.18,8035.0,128.15,128.18,127.98,128.18,8035.0
2022-01-04 11:20:00,128.14,128.38,128.12,128.38,12326.0,128.14,128.38,128.12,128.38,12326.0
2022-01-04 11:25:00,128.38,128.46,128.16,128.46,10145.0,128.38,128.46,128.16,128.46,10145.0
2022-01-04 11:30:00,128.51,128.76,128.46,128.75,8216.0,128.51,128.76,128.46,128.75,8216.0
2022-01-04 11:35:00,128.76,128.88,128.72,128.83,9886.0,128.76,128.88,128.72,128.83,9886.0
2022-01-04 11:40:00,128.82,128.82,128.62,128.8,5902.0,128.82,128.82,128.62,128.8,5902.0
2022-01-04 11:45:00,128.82,128.96,128.81,128.89,7696.0,128.82,128.96,128.81,128.89,7696.0
2022-01-04 11:50:00,128.85,128.94,128.8,128.91,8407.0,128.85,128.94,128.8,128.91,8407.0
2022-01-04 11:55:00,128.9,128.92,128.59,128.66,8994.0,128.9,128.92,128.59,128.66,8994.0
2022-01-04 12:00:00,128.62,128.63,128.39,128.54,7297.0,128.62,128.63,128.39,128.54,7297.0
2022-01-04 12:05:00,128.54,128.84,128.54,128.68,7221.0,128.54,128.84,128.54,128.68,7221.0
2022-01-04 12:10:00,128.67,128.71,128.57,128.69,18057.0,128.67,128.71,128.57,128.69,18057.0
2022-01-04 12:15:00,128.67,128.67,128.53,128.56,7171.0,128.67,128.67,128.53,128.56,7171.0
2022-01-04 12:20:00,128.54,128.73,128.49,128.55,5106.0,128.54,128.73,128.49,128.55,5106.0
2022-01-04 12:25:00,128.52,128.52,128.13,128.19,5191.0,128.52,128.52,128.13,128.19,5191.0
2022-01-04 12:30:00,128.15,128.15,127.98,128.09,6804.0,128.15,128.15,127.98,128.09,6804.0
2022-01-04 12:35:00,128.12,128.22,128.06,128.08,6369.0,128.12,128.22,128.06,128.08,6369.0
2022-01-04 12:40:00,128.08,128.11,127.84,127.91,9201.0,128.08,128.11,127.84,127.91,9201.0
2022-01-04 12:45:00,127.89,128.04,127.65,127.65,7843.0,127.89,128.04,127.65,127.65,7843.0
2022-01-04 12:50:00,127.66,127.78,127.54,127.59,6323.0,127.66,127.78,127.54,127.59,6323.0
2022-01-04 12:55:00,127.59,127.66,127.5,127.62,7043.0,127.59,127.66,127.5,127.62,7043.0
2022-01-04 13:00:00,127.6,127.73,127.51,127.73,5054.0,127.6,127.73,127.51,127.73,5054.0
2022-01-04 13:05:00,127.71,127.78,127.6,127.66,4977.0,127.71,127.78,127.6,127.66,4977.0
2022-01-04 13:10:00,127.63,127.68,127.56,127.68,6383.0,127.63,127.68,127.56,127.68,6383.0
2022-01-04 13:15:00,127.63,127.65,127.21,127.29,9019.0,127.63,127.65,127.21,127.29,9019.0
2022-01-04 13:20:00,127.27,127.51,127.26,127.45,6468.0,127.27,127.51,127.26,127.45,6468.0
2022-01-04 13:25:00,127.42,127.44,127.34,127.36,8052.0,127.42,127.44,127.34,127.36,8052.0
2022-01-04 13:30:00,127.34,127.34,127.14,127.25,8859.0,127.34,127.34,127.14,127.25,8859.0
2022-01-04 13:35:00,127.28,127.42,127.17,127.4,9945.0,127.28,127.42,127.17,127.4,9945.0
2022-01-04 13:40:00,127.4,127.41,127.25,127.33,10280.0,127.4,127.41,127.25,127.33,10280.0
2022-01-04 13:45:00,127.34,127.34,127.09,127.16,5766.0,127.34,127.34,127.09,127.16,5766.0
2022-01-04 13:50:00,127.16,127.18,127.0,127.09,6106.0,127.16,127.18,127.0,127.09,6106.0
2022-01-04 13:55:00,127.07,127.15,126.94,127.15,11056.0,127.07,127.15,126.94,127.15,11056.0
2022-01-04 14:00:00,127.2,127.26,127.12,127.15,12026.0,127.2,127.26,127.12,127.15,12026.0
2022-01-04 14:05:00,127.14,127.27,127.07,127.18,6148.0,127.14,127.27,127.07,127.18,6148.0
2022-01-04 14:10:00,127.18,127.33,127.15,127.23,8827.0,127.18,127.33,127.15,127.23,8827.0
2022-01-04 14:15:00,127.25,127.36,127.15,127.29,8175.0,127.25,127.36,127.15,127.29,8175.0
2022-01-04 14:20:00,127.3,127.48,127.28,127.45,6455.0,127.3,127.48,127.28,127.45,6455.0
2022-01-04 14:25:00,127.48,127.57,127.43,127.46,7979.0,127.48,127.57,127.43,127.46,7979.0
2022-01-04 14:30:00,127.45,127.64,127.44,127.59,8882.0,127.45,127.64,127.44,127.59,8882.0
2022-01-04 14:35:00,127.59,127.66,127.56,127.57,7096.0,127.59,127.66,127.56,127.57,7096.0
2022-01-04 14:40:00,127.61,127.77,127.61,127.73,10752.0,127.61,127.77,127.61,127.73,10752.0
2022-01-04 14:45:00,127.73,127.86,127.67,127.86,19438.0,127.73,127.86,127.67,127.86,19438.0
2022-01-04 14:50:00,127.83,127.94,127.82,127.88,14925.0,127.83,127.94,127.82,127.88,14925.0
2022-01-04 14:55:00,127.91,127.92,127.64,127.7,8825.0,127.91,127.92,127.64,127.7,8825.0
2022-01-04 15:00:00,127.72,127.91,127.72,127.88,5121.0,127.72,127.91,127.72,127.88,5121.0
2022-01-04 15:05:00,127.87,127.9,127.73,127.77,17462.0,127.87,127.9,127.73,127.77,17462.0
2022-01-04 15:10:00,127.8,127.83,127.73,127.81,9838.0,127.8,127.83,127.73,127.81,9838.0
2022-01-04 15:15:00,127.81,128.01,127.8,128.01,8652.0,127.81,128.01,127.8,128.01,8652.0
2022-01-04 15:20:00,128.03,128.16,127.99,128.16,10914.0,128.03,128.16,127.99,128.16,10914.0
2022-01-04 15:25:00,128.14,128.19,128.06,128.16,20428.0,128.14,128.19,128.06,128.16,20428.0
2022-01-04 15:30:00,128.18,128.32,128.15,128.16,13189.0,128.18,128.32,128.15,128.16,13189.0
2022-01-04 15:35:00,128.18,128.33,128.11,128.13,25892.0,128.18,128.33,128.11,128.13,25892.0
2022-01-04 15:40:00,128.12,128.23,128.07,128.18,14309.0,128.12,128.23,128.07,128.18,14309.0
2022-01-04 15:45:00,128.16,128.41,128.16,128.39,29235.0,128.16,128.41,128.16,128.39,29235.0
2022-01-04 15:50:00,128.41,128.6,128.13,128.14,49911.0,128.41,128.6,128.13,128.14,49911.0
2022-01-04 15:55:00,128.15,128.15,127.82,127.88,120790.0,128.15,128.15,127.82,127.88,120790.0
2022-01-05 09:30:00,127.55,127.55,126.69,126.69,39862.0,127.55,127.55,126.69,126.69,39862.0
2022-01-05 09:35:00,126.68,127.71,126.68,127.48,7971.0,126.68,127.71,126.68,127.48,7971.0
2022-01-05 09:40:00,127.48,127.97,127.48,127.94,18462.0,127.48,127.97,127.48,127.94,18462.0
2022-01-05 09:45:00,127.88,128.36,127.61,128.01,25370.0,127.88,128.36,127.61,128.01,25370.0
2022-01-05 09:50:00,127.86,128.0,127.39,127.48,14857.0,127.86,128.0,127.39,127.48,14857.0
2022-01-05 09:55:00,127.56,128.04,127.52,127.75,10912.0,127.56,128.04,127.52,127.75,10912.0
2022-01-05 10:00:00,127.74,127.78,127.27,127.27,7358.0,127.74,127.78,127.27,127.27,7358.0
2022-01-05 10:05:00,127.33,127.37,127.14,127.14,5908.0,127.33,127.37,127.14,127.14,5908.0
2022-01-05 10:10:00,127.16,127.21,126.58,126.6,8815.0,127.16,127.21,126.58,126.6,8815.0
2022-01-05 10:15:00,126.65,126.78,126.36,126.41,11798.0,126.65,126.78,126.36,126.41,11798.0
2022-01-05 10:20:00,126.42,126.66,126.31,126.33,20720.0,126.42,126.66,126.31,126.33,20720.0
2022-01-05 10:25:00,126.31,126.81,126.25,126.81,13750.0,126.31,126.81,126.25,126.81,13750.0
2022-01-05 10:30:00,126.73,126.76,126.15,126.21,12830.0,126.73,126.76,126.15,126.21,12830.0
2022-01-05 10:35:00,126.22,126.37,126.21,126.37,12289.0,126.22,126.37,126.21,126.37,12289.0
2022-01-05 10:40:00,126.44,126.8,126.43,126.68,11366.0,126.44,126.8,126.43,126.68,11366.0
2022-01-05 10:45:00,126.66,126.74,126.52,126.59,5977.0,126.66,126.74,126.52,126.59,5977.0
2022-01-05 10:50:00,126.58,126.84,126.57,126.76,8079.0,126.58,126.84,126.57,126.76,8079.0
2022-01-05 10:55:00,126.74,126.93,126.65,126.87,12459.0,126.74,126.93,126.65,126.87,12459.0
2022-01-05 11:00:00,126.86,126.94,126.72,126.83,11374.0,126.86,126.94,126.72,126.83,11374.0
2022-01-05 11:05:00,126.81,126.81,126.57,126.61,5792.0,126.81,126.81,126.57,126.61,5792.0
2022-01-05 11:10:00,126.63,126.63,126.25,126.3,16286.0,126.63,126.63,126.25,126.3,16286.0
2022-01-05 11:15:00,126.3,126.53,126.27,126.42,7416.0,126.3,126.53,126.27,126.42,7416.0
2022-01-05 11:20:00,126.39,126.41,126.23,126.31,6263.0,126.39,126.41,126.23,126.31,6263.0
2022-01-05 11:25:00,126.31,126.45,126.29,126.45,6379.0,126.31,126.45,126.29,126.45,6379.0
2022-01-05 11:30:00,126.45,126.45,126.25,126.29,9544.0,126.45,126.45,126.25,126.29,9544.0
2022-01-05 11:35:00,126.3,126.31,126.17,126.24,5986.0,126.3,126.31,126.17,126.24,5986.0
2022-01-05 11:40:00,126.25,126.33,126.08,126.29,5981.0,126.25,126.33,126.08,126.29,5981.0
2022-01-05 11:45:00,126.29,126.48,126.29,126.35,6455.0,126.29,126.48,126.29,126.35,6455.0
2022-01-05 11:50:00,126.34,126.35,126.06,126.07,9672.0,126.34,126.35,126.06,126.07,9672.0
2022-01-05 11:55:00,126.08,126.3,126.04,126.3,11210.0,126.08,126.3,126.04,126.3,11210.0
2022-01-05 12:00:00,126.29,126.31,126.21,126.29,6221.0,126.29,126.31,126.21,126.29,6221.0
2022-01-05 12:05:00,126.28,126.32,126.18,126.22,3985.0,126.28,126.32,126.18,126.22,3985.0
2022-01-05 12:10:00,126.19,126.28,126.19,126.21,5248.0,126.19,126.28,126.19,126.21,5248.0
2022-01-05 12:15:00,126.2,126.21,126.07,126.07,4890.0,126.2,126.21,126.07,126.07,4890.0
2022-01-05 12:20:00,126.06,126.14,126.01,126.09,3463.0,126.06,126.14,126.01,126.09,3463.0
2022-01-05 12:25:00,126.1,126.14,125.88,125.96,10597.0,126.1,126.14,125.88,125.96,10597.0
2022-01-05 12:30:00,125.96,126.13,125.94,126.1,4968.0,125.96,126.13,125.94,126.1,4968.0
2022-01-05 12:35:00,126.1,126.19,125.99,126.04,9647.0,126.1,126.19,125.99,126.04,9647.0
2022-01-05 12:40:00,126.06,126.14,125.92,125.98,15137.0,126.06,126.14,125.92,125.98,15137.0
2022-01-05 12:45:00,125.94,126.1,125.94,126.09,11091.0,125.94,126.1,125.94,126.09,11091.0
2022-01-05 12:50:00,126.11,126.13,125.92,125.94,15617.0,126.11,126.13,125.92,125.94,15617.0
2022-01-05 12:55:00,125.94,125.94,125.75,125.85,14696.0,125.94,125.94,125.75,125.85,14696.0
2022-01-05 13:00:00,125.82,125.95,125.78,125.87,17817.0,125.82,125.95,125.78,125.87,17817.0
2022-01-05 13:05:00,125.88,125.88,125.76,125.82,13902.0,125.88,125.88,125.76,125.82,13902.0
2022-01-05 13:10:00,125.83,125.85,125.68,125.73,23763.0,125.83,125.85,125.68,125.73,23763.0
2022-01-05 13:15:00,125.75,125.99,125.75,125.99,11842.0,125.75,125.99,125.75,125.99,11842.0
2022-01-05 13:20:00,126.15,126.64,126.15,126.64,4429.0,126.15,126.64,126.15,126.64,4429.0
2022-01-05 13:25:00,126.59,126.82,126.54,126.74,21032.0,126.59,126.82,126.54,126.74,21032.0
2022-01-05 13:30:00,126.74,126.92,126.7,126.89,23123.0,126.74,126.92,126.7,126.89,23123.0
2022-01-05 13:35:00,126.86,126.87,126.27,126.41,8131.0,126.86,126.87,126.27,126.41,8131.0
2022-01-05 13:40:00,126.46,126.59,126.42,126.53,3042.0,126.46,126.59,126.42,126.53,3042.0
2022-01-05 13:45:00,126.53,126.55,126.4,126.42,3444.0,126.53,126.55,126.4,126.42,3444.0
2022-01-05 13:50:00,126.39,126.53,126.37,126.51,33866.0,126.39,126.53,126.37,126.51,33866.0
2022-01-05 13:55:00,126.5,126.7,126.47,126.63,9965.0,126.5,126.7,126.47,126.63,9965.0
2022-01-05 14:00:00,126.64,127.0,126.57,126.59,17312.0,126.64,127.0,126.57,126.59,17312.0
2022-01-05 14:05:00,126.63,126.67,126.36,126.49,29850.0,126.63,126.67,126.36,126.49,29850.0
2022-01-05 14:10:00,126.48,126.49,126.01,126.15,9352.0,126.48,126.49,126.01,126.15,9352.0
2022-01-05 14:15:00,126.13,126.33,126.0,126.02,11973.0,126.13,126.33,126.0,126.02,11973.0
2022-01-05 14:20:00,126.04,126.23,126.02,126.2,6936.0,126.04,126.23,126.02,126.2,6936.0
2022-01-05 14:25:00,126.15,126.27,125.92,125.98,9955.0,126.15,126.27,125.92,125.98,9955.0
2022-01-05 14:30:00,125.92,126.05,125.48,125.53,31598.0,125.92,126.05,125.48,125.53,31598.0
2022-01-05 14:35:00,125.52,125.52,125.2,125.29,12153.0,125.52,125.52,125.2,125.29,12153.0
2022-01-05 14:40:00,125.27,125.3,125.02,125.08,8729.0,125.27,125.3,125.02,125.08,8729.0
2022-01-05 14:45:00,125.04,125.14,124.77,125.11,20468.0,125.04,125.14,124.77,125.11,20468.0
2022-01-05 14:50:00,125.07,125.2,124.81,125.2,9618.0,125.07,125.2,124.81,125.2,9618.0
2022-01-05 14:55:00,125.2,125.2,124.96,125.0,8788.0,125.2,125.2,124.96,125.0,8788.0
2022-01-05 15:00:00,125.01,125.1,124.95,124.98,31951.0,125.01,125.1,124.95,124.98,31951.0
2022-01-05 15:05:00,124.96,125.04,124.65,124.71,19433.0,124.96,125.04,124.65,124.71,19433.0
2022-01-05 15:10:00,124.71,124.97,124.61,124.8,15138.0,124.71,124.97,124.61,124.8,15138.0
2022-01-05 15:15:00,124.78,124.78,124.63,124.72,12837.0,124.78,124.78,124.63,124.72,12837.0
2022-01-05 15:20:00,124.72,124.85,124.66,124.85,16186.0,124.72,124.85,124.66,124.85,16186.0
2022-01-05 15:25:00,124.83,124.91,124.68,124.74,22866.0,124.83,124.91,124.68,124.74,22866.0
2022-01-05 15:30:00,124.72,124.9,124.6,124.82,22066.0,124.72,124.9,124.6,124.82,22066.0
2022-01-05 15:35:00,124.79,125.03,124.66,124.95,37881.0,124.79,125.03,124.66,124.95,37881.0
2022-01-05 15:40:00,124.92,125.05,124.73,124.73,23391.0,124.92,125.05,124.73,124.73,23391.0
2022-01-05 15:45:00,124.75,124.75,124.43,124.43,32997.0,124.75,124.75,124.43,124.43,32997.0
2022-01-05 15:50:00,124.4,124.68,124.4,124.56,41200.0,124.4,124.68,124.4,124.56,41200.0
2022-01-05 15:55:00,124.56,124.56,123.93,123.97,129063.0,124.56,124.56,123.93,123.97,129063.0
2022-01-06 09:30:00,124.49,124.49,123.96,124.3,74678.0,124.49,124.49,123.96,124.3,74678.0
2022-01-06 09:35:00,124.27,124.6,124.01,124.49,11094.0,124.27,124.6,124.01,124.49,11094.0
2022-01-06 09:40:00,124.56,124.57,124.0,124.22,15162.0,124.56,124.57,124.0,124.22,15162.0
2022-01-06 09:45:00,124.13,124.37,123.95,124.04,11112.0,124.13,124.37,123.95,124.04,11112.0
2022-01-06 09:50:00,124.01,124.29,123.63,123.63,10364.0,124.01,124.29,123.63,123.63,10364.0
2022-01-06 09:55:00,123.59,123.67,123.2,123.25,22240.0,123.59,123.67,123.2,123.25,22240.0
2022-01-06 10:00:00,123.37,123.63,123.14,123.23,17117.0,123.37,123.63,123.14,123.23,17117.0
2022-01-06 10:05:00,123.18,123.48,123.06,123.3,9300.0,123.18,123.48,123.06,123.3,9300.0
2022-01-06 10:10:00,123.33,123.38,122.97,123.0,17378.0,123.33,123.38,122.97,123.0,17378.0
2022-01-06 10:15:00,123.01,123.74,123.0,123.44,15584.0,123.01,123.74,123.0,123.44,15584.0
2022-01-06 10:20:00,123.34,123.81,123.3,123.48,16508.0,123.34,123.81,123.3,123.48,16508.0
2022-01-06 10:25:00,123.66,123.96,123.51,123.73,15168.0,123.66,123.96,123.51,123.73,15168.0
2022-01-06 10:30:00,123.78,124.17,123.6,124.09,41243.0,123.78,124.17,123.6,124.09,41243.0
2022-01-06 10:35:00,124.05,124.33,123.92,124.28,14760.0,124.05,124.33,123.92,124.28,14760.0
2022-01-06 10:40:00,124.18,124.43,124.16,124.29,7415.0,124.18,124.43,124.16,124.29,7415.0
2022-01-06 10:45:00,124.32,124.63,124.13,124.51,14388.0,124.32,124.63,124.13,124.51,14388.0
2022-01-06 10:50:00,124.45,124.45,124.21,124.34,7176.0,124.45,124.45,124.21,124.34,7176.0
2022-01-06 10:55:00,124.25,124.7,124.16,124.39,11842.0,124.25,124.7,124.16,124.39,11842.0
2022-01-06 11:00:00,124.41,124.65,124.41,124.47,7574.0,124.41,124.65,124.41,124.47,7574.0
2022-01-06 11:05:00,124.47,124.78,124.4,124.78,9067.0,124.47,124.78,124.4,124.78,9067.0
2022-01-06 11:10:00,124.82,125.17,124.78,125.05,29582.0,124.82,125.17,124.78,125.05,29582.0
2022-01-06 11:15:00,125.11,125.4,124.82,124.87,11118.0,125.11,125.4,124.82,124.87,11118.0
2022-01-06 11:20:00,124.79,125.11,124.76,124.93,12549.0,124.79,125.11,124.76,124.93,12549.0
2022-01-06 11:25:00,124.82,124.91,124.73,124.78,9858.0,124.82,124.91,124.73,124.78,9858.0
2022-01-06 11:30:00,124.77,124.86,124.35,124.46,8671.0,124.77,124.86,124.35,124.46,8671.0
2022-01-06 11:35:00,124.5,124.74,124.47,124.51,7384.0,124.5,124.74,124.47,124.51,7384.0
2022-01-06 11:40:00,124.38,124.87,124.38,124.76,12623.0,124.38,124.87,124.38,124.76,12623.0
2022-01-06 11:45:00,124.71,124.75,124.48,124.64,6447.0,124.71,124.75,124.48,124.64,6447.0
2022-01-06 11:50:00,124.72,124.84,124.59,124.79,6344.0,124.72,124.84,124.59,124.79,6344.0
2022-01-06 11:55:00,124.84,124.93,124.78,124.78,3346.0,124.84,124.93,124.78,124.78,3346.0
2022-01-06 12:00:00,124.73,124.76,124.59,124.64,5196.0,124.73,124.76,124.59,124.64,5196.0
2022-01-06 12:05:00,124.61,124.86,124.57,124.86,10461.0,124.61,124.86,124.57,124.86,10461.0
2022-01-06 12:10:00,124.83,124.83,124.59,124.71,8370.0,124.83,124.83,124.59,124.71,8370.0
2022-01-06 12:15:00,124.7,124.73,124.55,124.66,12230.0,124.7,124.73,124.55,124.66,12230.0
2022-01-06 12:20:00,124.64,124.64,124.41,124.45,3442.0,124.64,124.64,124.41,124.45,3442.0
2022-01-06 12:25:00,124.47,124.63,124.46,124.61,5348.0,124.47,124.63,124.46,124.61,5348.0
2022-01-06 12:30:00,124.61,124.68,124.48,124.68,4439.0,124.61,124.68,124.48,124.68,4439.0
2022-01-06 12:35:00,124.68,124.8,124.49,124.52,8546.0,124.68,124.8,124.49,124.52,8546.0
2022-01-06 12:40:00,124.59,124.84,124.56,124.84,4815.0,124.59,124.84,124.56,124.84,4815.0
2022-01-06 12:45:00,124.86,124.9,124.57,124.66,4836.0,124.86,124.9,124.57,124.66,4836.0
2022-01-06 12:50:00,124.62,124.64,124.5,124.51,4425.0,124.62,124.64,124.5,124.51,4425.0
2022-01-06 12:55:00,124.49,124.49,124.18,124.18,5432.0,124.49,124.49,124.18,124.18,5432.0
2022-01-06 13:00:00,124.19,124.25,124.07,124.19,6176.0,124.19,124.25,124.07,124.19,6176.0
2022-01-06 13:05:00,124.17,124.19,124.04,124.15,5708.0,124.17,124.19,124.04,124.15,5708.0
2022-01-06 13:10:00,124.13,124.13,124.03,124.1,10145.0,124.13,124.13,124.03,124.1,10145.0
2022-01-06 13:15:00,124.07,124.12,123.88,124.1,8684.0,124.07,124.12,123.88,124.1,8684.0
2022-01-06 13:20:00,124.1,124.16,123.88,123.88,6320.0,124.1,124.16,123.88,123.88,6320.0
2022-01-06 13:25:00,123.9,123.92,123.72,123.77,7272.0,123.9,123.92,123.72,123.77,7272.0
2022-01-06 13:30:00,123.79,123.92,123.78,123.78,5885.0,123.79,123.92,123.78,123.78,5885.0
2022-01-06 13:35:00,123.76,123.97,123.75,123.96,8102.0,123.76,123.97,123.75,123.96,8102.0
2022-01-06 13:40:00,123.98,123.98,123.83,123.88,9480.0,123.98,123.98,123.83,123.88,9480.0
2022-01-06 13:45:00,123.88,123.94,123.75,123.91,9490.0,123.88,123.94,123.75,123.91,9490.0
2022-01-06 13:50:00,123.93,124.0,123.76,123.96,9346.0,123.93,124.0,123.76,123.96,9346.0
2022-01-06 13:55:00,123.96,123.97,123.85,123.91,9034.0,123.96,123.97,123.85,123.91,9034.0
2022-01-06 14:00:00,123.93,123.96,123.68,123.69,11579.0,123.93,123.96,123.68,123.69,11579.0
2022-01-06 14:05:00,123.7,123.98,123.65,123.95,13797.0,123.7,123.98,123.65,123.95,13797.0
2022-01-06 14:10:00,123.97,124.14,123.74,123.76,14584.0,123.97,124.14,123.74,123.76,14584.0
2022-01-06 14:15:00,123.76,123.83,123.47,123.47,17141.0,123.76,123.83,123.47,123.47,17141.0
2022-01-06 14:20:00,123.49,123.52,123.37,123.4,21823.0,123.49,123.52,123.37,123.4,21823.0
2022-01-06 14:25:00,123.4,123.48,123.36,123.42,14160.0,123.4,123.48,123.36,123.42,14160.0
2022-01-06 14:30:00,123.41,123.53,123.37,123.53,13735.0,123.41,123.53,123.37,123.53,13735.0
2022-01-06 14:35:00,123.55,123.74,123.54,123.67,12663.0,123.55,123.74,123.54,123.67,12663.0
2022-01-06 14:40:00,123.64,123.78,123.5,123.78,11414.0,123.64,123.78,123.5,123.78,11414.0
2022-01-06 14:45:00,123.74,123.87,123.74,123.81,12157.0,123.74,123.87,123.74,123.81,12157.0
2022-01-06 14:50:00,123.82,123.82,123.63,123.79,7289.0,123.82,123.82,123.63,123.79,7289.0
2022-01-06 14:55:00,123.75,123.87,123.73,123.77,10054.0,123.75,123.87,123.73,123.77,10054.0
2022-01-06 15:00:00,123.8,123.85,123.59,123.82,15319.0,123.8,123.85,123.59,123.82,15319.0
2022-01-06 15:05:00,123.82,123.92,123.74,123.79,8028.0,123.82,123.92,123.74,123.79,8028.0
2022-01-06 15:10:00,123.82,123.9,123.67,123.68,10439.0,123.82,123.9,123.67,123.68,10439.0
2022-01-06 15:15:00,123.7,123.7,123.31,123.36,31784.0,123.7,123.7,123.31,123.36,31784.0
2022-01-06 15:20:00,123.41,123.59,123.36,123.51,21581.0,123.41,123.59,123.36,123.51,21581.0
2022-01-06 15:25:00,123.54,123.81,123.51,123.81,18200.0,123.54,123.81,123.51,123.81,18200.0
2022-01-06 15:30:00,123.8,123.88,123.46,123.51,28234.0,123.8,123.88,123.46,123.51,28234.0
2022-01-06 15:35:00,123.51,123.6,123.46,123.46,26477.0,123.51,123.6,123.46,123.46,26477.0
2022-01-06 15:40:00,123.43,123.49,123.35,123.44,25241.0,123.43,123.49,123.35,123.44,25241.0
2022-01-06 15:45:00,123.43,123.49,123.3,123.3,32037.0,123.43,123.49,123.3,123.3,32037.0
2022-01-06 15:50:00,123.3,123.35,123.12,123.28,50056.0,123.3,123.35,123.12,123.28,50056.0
2022-01-06 15:55:00,123.29,123.29,122.99,123.25,151693.0,123.29,123.29,122.99,123.25,151693.0
2022-01-07 09:30:00,122.16,122.32,121.72,122.0,60370.0,122.16,122.32,121.72,122.0,60370.0
2022-01-07 09:35:00,121.87,122.78,121.85,122.78,12046.0,121.87,122.78,121.85,122.78,12046.0
2022-01-07 09:40:00,122.91,123.42,122.65,123.37,13527.0,122.91,123.42,122.65,123.37,13527.0
2022-01-07 09:45:00,123.32,123.6,122.92,123.03,12663.0,123.32,123.6,122.92,123.03,12663.0
2022-01-07 09:50:00,123.0,123.41,122.79,123.34,7758.0,123.0,123.41,122.79,123.34,7758.0
2022-01-07 09:55:00,123.35,123.61,123.34,123.55,28267.0,123.35,123.61,123.34,123.55,28267.0
2022-01-07 10:00:00,123.55,123.81,123.54,123.67,16750.0,123.55,123.81,123.54,123.67,16750.0
2022-01-07 10:05:00,123.63,123.66,123.4,123.5,20967.0,123.63,123.66,123.4,123.5,20967.0
2022-01-07 10:10:00,123.49,123.49,122.31,122.49,21934.0,123.49,123.49,122.31,122.49,21934.0
2022-01-07 10:15:00,122.46,123.12,122.46,123.1,24650.0,122.46,123.12,122.46,123.1,24650.0
2022-01-07 10:20:00,123.08,123.36,122.94,122.95,19717.0,123.08,123.36,122.94,122.95,19717.0
2022-01-07 10:25:00,122.96,123.07,122.71,122.77,59153.0,122.96,123.07,122.71,122.77,59153.0
2022-01-07 10:30:00,122.76,123.04,122.72,122.79,22057.0,122.76,123.04,122.72,122.79,22057.0
2022-01-07 10:35:00,122.82,122.91,122.57,122.71,17641.0,122.82,122.91,122.57,122.71,17641.0
2022-01-07 10:40:00,122.76,123.02,122.67,122.82,9772.0,122.76,123.02,122.67,122.82,9772.0
2022-01-07 10:45:00,122.85,122.9,122.69,122.79,8438.0,122.85,122.9,122.69,122.79,8438.0
2022-01-07 10:50:00,122.77,122.77,122.25,122.48,13964.0,122.77,122.77,122.25,122.48,13964.0
2022-01-07 10:55:00,122.51,122.51,121.7,121.75,40334.0,122.51,122.51,121.7,121.75,40334.0
2022-01-07 11:00:00,121.66,121.73,121.44,121.55,76934.0,121.66,121.73,121.44,121.55,76934.0
2022-01-07 11:05:00,121.55,121.72,121.35,121.48,49580.0,121.55,121.72,121.35,121.48,49580.0
2022-01-07 11:10:00,121.47,121.55,121.26,121.34,9417.0,121.47,121.55,121.26,121.34,9417.0
2022-01-07 11:15:00,121.34,121.35,121.02,121.21,42816.0,121.34,121.35,121.02,121.21,42816.0
2022-01-07 11:20:00,121.2,121.79,121.2,121.78,12780.0,121.2,121.79,121.2,121.78,12780.0
2022-01-07 11:25:00,121.75,121.98,121.57,121.94,10637.0,121.75,121.98,121.57,121.94,10637.0
2022-01-07 11:30:00,121.92,122.24,121.85,122.18,9403.0,121.92,122.24,121.85,122.18,9403.0
2022-01-07 11:35:00,122.2,122.2,122.06,122.15,7198.0,122.2,122.2,122.06,122.15,7198.0
2022-01-07 11:40:00,122.11,122.42,122.11,122.37,7209.0,122.11,122.42,122.11,122.37,7209.0
2022-01-07 11:45:00,122.34,122.71,122.23,122.71,6963.0,122.34,122.71,122.23,122.71,6963.0
2022-01-07 11:50:00,122.73,122.75,122.57,122.68,8724.0,122.73,122.75,122.57,122.68,8724.0
2022-01-07 11:55:00,122.66,122.7,122.5,122.51,11241.0,122.66,122.7,122.5,122.51,11241.0
2022-01-07 12:00:00,122.53,122.6,122.31,122.36,7692.0,122.53,122.6,122.31,122.36,7692.0
2022-01-07 12:05:00,122.4,122.49,122.25,122.26,6431.0,122.4,122.49,122.25,122.26,6431.0
2022-01-07 12:10:00,122.29,122.33,122.04,122.13,10246.0,122.29,122.33,122.04,122.13,10246.0
2022-01-07 12:15:00,122.21,122.45,122.11,122.17,7997.0,122.21,122.45,122.11,122.17,7997.0
2022-01-07 12:20:00,122.17,122.41,122.12,122.4,6223.0,122.17,122.41,122.12,122.4,6223.0
2022-01-07 12:25:00,122.43,122.54,122.35,122.54,9882.0,122.43,122.54,122.35,122.54,9882.0
2022-01-07 12:30:00,122.52,122.76,122.47,122.74,8039.0,122.52,122.76,122.47,122.74,8039.0
2022-01-07 12:35:00,122.77,122.77,122.49,122.65,8287.0,122.77,122.77,122.49,122.65,8287.0
2022-01-07 12:40:00,122.62,122.77,122.61,122.72,10588.0,122.62,122.77,122.61,122.72,10588.0
2022-01-07 12:45:00,122.74,122.79,122.5,122.53,6763.0,122.74,122.79,122.5,122.53,6763.0
2022-01-07 12:50:00,122.54,122.69,122.53,122.64,4041.0,122.54,122.69,122.53,122.64,4041.0
2022-01-07 12:55:00,122.65,122.79,122.61,122.79,6095.0,122.65,122.79,122.61,122.79,6095.0
2022-01-07 13:00:00,122.8,122.83,122.65,122.72,5516.0,122.8,122.83,122.65,122.72,5516.0
2022-01-07 13:05:00,122.73,122.85,122.71,122.85,6853.0,122.73,122.85,122.71,122.85,6853.0
2022-01-07 13:10:00,122.83,122.91,122.78,122.86,6631.0,122.83,122.91,122.78,122.86,6631.0
2022-01-07 13:15:00,122.86,122.98,122.8,122.98,4188.0,122.86,122.98,122.8,122.98,4188.0
2022-01-07 13:20:00,122.97,122.98,122.63,122.7,8698.0,122.97,122.98,122.63,122.7,8698.0
2022-01-07 13:25:00,122.7,122.74,122.49,122.52,6501.0,122.7,122.74,122.49,122.52,6501.0
2022-01-07 13:30:00,122.5,122.51,122.26,122.35,13427.0,122.5,122.51,122.26,122.35,13427.0
2022-01-07 13:35:00,122.38,122.46,122.16,122.16,5175.0,122.38,122.46,122.16,122.16,5175.0
2022-01-07 13:40:00,122.17,122.37,122.16,122.25,11986.0,122.17,122.37,122.16,122.25,11986.0
2022-01-07 13:45:00,122.24,122.24,121.84,121.92,15222.0,122.24,122.24,121.84,121.92,15222.0
2022-01-07 13:50:00,121.9,122.27,121.82,122.24,5851.0,121.9,122.27,121.82,122.24,5851.0
2022-01-07 13:55:00,122.22,122.24,122.11,122.11,10736.0,122.22,122.24,122.11,122.11,10736.0
2022-01-07 14:00:00,122.14,122.26,122.13,122.19,9157.0,122.14,122.26,122.13,122.19,9157.0
2022-01-07 14:05:00,122.16,122.36,122.1,122.36,8371.0,122.16,122.36,122.1,122.36,8371.0
2022-01-07 14:10:00,122.34,122.41,122.26,122.29,11975.0,122.34,122.41,122.26,122.29,11975.0
2022-01-07 14:15:00,122.34,122.52,122.31,122.46,7451.0,122.34,122.52,122.31,122.46,7451.0
2022-01-07 14:20:00,122.46,122.49,122.27,122.28,6794.0,122.46,122.49,122.27,122.28,6794.0
2022-01-07 14:25:00,122.24,122.35,122.2,122.28,17383.0,122.24,122.35,122.2,122.28,17383.0
2022-01-07 14:30:00,122.25,122.3,122.12,122.29,8566.0,122.25,122.3,122.12,122.29,8566.0
2022-01-07 14:35:00,122.32,122.6,122.31,122.56,7655.0,122.32,122.6,122.31,122.56,7655.0
2022-01-07 14:40:00,122.59,122.62,122.51,122.57,6776.0,122.59,122.62,122.51,122.57,6776.0
2022-01-07 14:45:00,122.61,122.73,122.53,122.71,5471.0,122.61,122.73,122.53,122.71,5471.0
2022-01-07 14:50:00,122.67,122.81,122.58,122.8,8020.0,122.67,122.81,122.58,122.8,8020.0
2022-01-07 14:55:00,122.82,122.85,122.75,122.8,9257.0,122.82,122.85,122.75,122.8,9257.0
2022-01-07 15:00:00,122.82,122.96,122.82,122.87,11404.0,122.82,122.96,122.82,122.87,11404.0
2022-01-07 15:05:00,122.86,122.98,122.77,122.78,9702.0,122.86,122.98,122.77,122.78,9702.0
2022-01-07 15:10:00,122.76,122.79,122.68,122.72,8354.0,122.76,122.79,122.68,122.72,8354.0
2022-01-07 15:15:00,122.72,122.75,122.68,122.73,10399.0,122.72,122.75,122.68,122.73,10399.0
2022-01-07 15:20:00,122.73,122.73,122.61,122.61,10788.0,122.73,122.73,122.61,122.61,10788.0
2022-01-07 15:25:00,122.62,122.73,122.55,122.73,22664.0,122.62,122.73,122.55,122.73,22664.0
2022-01-07 15:30:00,122.71,122.9,122.57,122.61,21643.0,122.71,122.9,122.57,122.61,21643.0
2022-01-07 15:35:00,122.62,122.8,122.6,122.8,20824.0,122.62,122.8,122.6,122.8,20824.0
2022-01-07 15:40:00,122.81,122.81,122.54,122.61,23607.0,122.81,122.81,122.54,122.61,23607.0
2022-01-07 15:45:00,122.6,122.76,122.52,122.58,31343.0,122.6,122.76,122.52,122.58,31343.0
2022-01-07 15:50:00,122.6,122.71,122.41,122.44,54488.0,122.6,122.71,122.41,122.44,54488.0
2022-01-07 15:55:00,122.44,122.51,122.28,122.33,127353.0,122.44,122.51,122.28,122.33,127353.0
2022-01-10 09:30:00,120.53,121.22,120.14,120.2,57611.0,120.53,121.22,120.14,120.2,57611.0
2022-01-10 09:35:00,120.17,120.33,120.02,120.27,6437.0,120.17,120.33,120.02,120.27,6437.0
2022-01-10 09:40:00,120.25,120.59,120.24,120.29,4476.0,120.25,120.59,120.24,120.29,4476.0
2022-01-10 09:45:00,120.21,120.28,119.59,119.88,13420.0,120.21,120.28,119.59,119.88,13420.0
2022-01-10 09:50:00,119.95,120.13,119.74,119.74,7832.0,119.95,120.13,119.74,119.74,7832.0
2022-01-10 09:55:00,119.83,120.06,119.56,119.69,10027.0,119.83,120.06,119.56,119.69,10027.0
2022-01-10 10:00:00,119.62,119.62,119.28,119.28,29168.0,119.62,119.62,119.28,119.28,29168.0
2022-01-10 10:05:00,119.26,120.02,119.13,120.0,10969.0,119.26,120.02,119.13,120.0,10969.0
2022-01-10 10:10:00,120.0,120.0,118.89,118.95,31995.0,120.0,120.0,118.89,118.95,31995.0
2022-01-10 10:15:00,118.94,119.23,118.85,118.85,17193.0,118.94,119.23,118.85,118.85,17193.0
2022-01-10 10:20:00,118.94,119.54,118.92,119.49,17542.0,118.94,119.54,118.92,119.49,17542.0
2022-01-10 10:25:00,119.56,119.64,119.1,119.23,12298.0,119.56,119.64,119.1,119.23,12298.0
2022-01-10 10:30:00,119.18,119.39,119.02,119.18,33524.0,119.18,119.39,119.02,119.18,33524.0
2022-01-10 10:35:00,119.23,119.55,119.23,119.38,31107.0,119.23,119.55,119.23,119.38,31107.0
2022-01-10 10:40:00,119.37,119.4,119.11,119.29,25327.0,119.37,119.4,119.11,119.29,25327.0
2022-01-10 10:45:00,119.25,119.25,118.56,118.67,15496.0,119.25,119.25,118.56,118.67,15496.0
2022-01-10 10:50:00,118.66,118.97,118.66,118.86,7860.0,118.66,118.97,118.66,118.86,7860.0
2022-01-10 10:55:00,118.8,119.08,118.57,119.08,8243.0,118.8,119.08,118.57,119.08,8243.0
2022-01-10 11:00:00,119.06,119.17,118.92,119.05,7589.0,119.06,119.17,118.92,119.05,7589.0
2022-01-10 11:05:00,119.17,119.24,119.13,119.19,19545.0,119.17,119.24,119.13,119.19,19545.0
2022-01-10 11:10:00,119.15,119.4,119.12,119.34,9868.0,119.15,119.4,119.12,119.34,9868.0
2022-01-10 11:15:00,119.33,119.49,119.21,119.31,28982.0,119.33,119.49,119.21,119.31,28982.0
2022-01-10 11:20:00,119.28,119.62,119.15,119.5,29182.0,119.28,119.62,119.15,119.5,29182.0
2022-01-10 11:25:00,119.52,119.7,119.52,119.59,12792.0,119.52,119.7,119.52,119.59,12792.0
2022-01-10 11:30:00,119.56,119.89,119.48,119.89,21525.0,119.56,119.89,119.48,119.89,21525.0
2022-01-10 11:35:00,119.88,119.91,119.43,119.43,24469.0,119.88,119.91,119.43,119.43,24469.0
2022-01-10 11:40:00,119.44,119.44,119.07,119.29,20242.0,119.44,119.44,119.07,119.29,20242.0
2022-01-10 11:45:00,119.31,119.36,119.09,119.17,14613.0,119.31,119.36,119.09,119.17,14613.0
2022-01-10 11:50:00,119.13,119.36,119.09,119.24,10187.0,119.13,119.36,119.09,119.24,10187.0
2022-01-10 11:55:00,119.18,119.21,119.08,119.13,16815.0,119.18,119.21,119.08,119.13,16815.0
2022-01-10 12:00:00,119.08,119.1,118.7,118.71,18660.0,119.08,119.1,118.7,118.71,18660.0
2022-01-10 12:05:00,118.7,118.77,118.2,118.23,36459.0,118.7,118.77,118.2,118.23,36459.0
2022-01-10 12:10:00,118.23,118.32,118.2,118.26,20840.0,118.23,118.32,118.2,118.26,20840.0
2022-01-10 12:15:00,118.27,118.27,117.95,117.95,15689.0,118.27,118.27,117.95,117.95,15689.0
2022-01-10 12:20:00,117.99,118.12,117.93,117.93,17427.0,117.99,118.12,117.93,117.93,17427.0
2022-01-10 12:25:00,117.97,118.16,117.94,118.01,11666.0,117.97,118.16,117.94,118.01,11666.0
2022-01-10 12:30:00,118.01,118.02,117.87,118.01,22313.0,118.01,118.02,117.87,118.01,22313.0
2022-01-10 12:35:00,118.02,118.1,117.98,117.98,14467.0,118.02,118.1,117.98,117.98,14467.0
2022-01-10 12:40:00,118.0,118.21,117.9,118.01,30602.0,118.0,118.21,117.9,118.01,30602.0
2022-01-10 12:45:00,117.99,118.17,117.8,117.8,24301.0,117.99,118.17,117.8,117.8,24301.0
2022-01-10 12:50:00,117.78,118.31,117.72,118.16,50411.0,117.78,118.31,117.72,118.16,50411.0
2022-01-10 12:55:00,118.19,118.19,117.9,118.04,9894.0,118.19,118.19,117.9,118.04,9894.0
2022-01-10 13:00:00,118.06,118.26,117.99,118.16,14502.0,118.06,118.26,117.99,118.16,14502.0
2022-01-10 13:05:00,118.06,118.28,118.06,118.26,5456.0,118.06,118.28,118.06,118.26,5456.0
2022-01-10 13:10:00,118.27,118.42,118.27,118.3,8476.0,118.27,118.42,118.27,118.3,8476.0
2022-01-10 13:15:00,118.26,118.51,118.25,118.51,8737.0,118.26,118.51,118.25,118.51,8737.0
2022-01-10 13:20:00,118.52,118.78,118.34,118.75,23576.0,118.52,118.78,118.34,118.75,23576.0
2022-01-10 13:25:00,118.73,118.99,118.73,118.92,15686.0,118.73,118.99,118.73,118.92,15686.0
2022-01-10 13:30:00,118.91,118.98,118.77,118.8,5923.0,118.91,118.98,118.77,118.8,5923.0
2022-01-10 13:35:00,118.84,118.93,118.65,118.75,13560.0,118.84,118.93,118.65,118.75,13560.0
2022-01-10 13:40:00,118.73,119.0,118.73,118.91,7804.0,118.73,119.0,118.73,118.91,7804.0
2022-01-10 13:45:00,118.92,118.98,118.74,118.92,16368.0,118.92,118.98,118.74,118.92,16368.0
2022-01-10 13:50:00,118.93,119.1,118.91,119.08,8280.0,118.93,119.1,118.91,119.08,8280.0
2022-01-10 13:55:00,119.05,119.24,118.95,119.23,48255.0,119.05,119.24,118.95,119.23,48255.0
2022-01-10 14:00:00,119.26,119.27,119.15,119.22,12753.0,119.26,119.27,119.15,119.22,12753.0
2022-01-10 14:05:00,119.23,119.47,119.18,119.44,9895.0,119.23,119.47,119.18,119.44,9895.0
2022-01-10 14:10:00,119.46,119.49,119.25,119.44,7369.0,119.46,119.49,119.25,119.44,7369.0
2022-01-10 14:15:00,119.45,119.69,119.44,119.68,18445.0,119.45,119.69,119.44,119.68,18445.0
2022-01-10 14:20:00,119.65,119.91,119.65,119.82,15722.0,119.65,119.91,119.65,119.82,15722.0
2022-01-10 14:25:00,119.83,119.84,119.66,119.8,57233.0,119.83,119.84,119.66,119.8,57233.0
2022-01-10 14:30:00,119.75,119.87,119.63,119.87,10675.0,119.75,119.87,119.63,119.87,10675.0
2022-01-10 14:35:00,119.88,119.96,119.79,119.85,8114.0,119.88,119.96,119.79,119.85,8114.0
2022-01-10 14:40:00,119.85,120.11,119.83,119.92,10674.0,119.85,120.11,119.83,119.92,10674.0
2022-01-10 14:45:00,119.9,119.92,119.68,119.68,5725.0,119.9,119.92,119.68,119.68,5725.0
2022-01-10 14:50:00,119.67,119.67,119.38,119.38,11876.0,119.67,119.67,119.38,119.38,11876.0
2022-01-10 14:55:00,119.35,119.69,119.35,119.59,12337.0,119.35,119.69,119.35,119.59,12337.0
2022-01-10 15:00:00,119.61,119.76,119.52,119.59,12043.0,119.61,119.76,119.52,119.59,12043.0
2022-01-10 15:05:00,119.54,119.66,119.45,119.63,9234.0,119.54,119.66,119.45,119.63,9234.0
2022-01-10 15:10:00,119.66,119.81,119.63,119.64,11855.0,119.66,119.81,119.63,119.64,11855.0
2022-01-10 15:15:00,119.66,119.72,119.46,119.48,13734.0,119.66,119.72,119.46,119.48,13734.0
2022-01-10 15:20:00,119.47,119.62,119.37,119.56,16610.0,119.47,119.62,119.37,119.56,16610.0
2022-01-10 15:25:00,119.59,119.62,119.44,119.55,18934.0,119.59,119.62,119.44,119.55,18934.0
2022-01-10 15:30:00,119.53,119.73,119.46,119.72,27805.0,119.53,119.73,119.46,119.72,27805.0
2022-01-10 15:35:00,119.71,119.73,119.48,119.53,36887.0,119.71,119.73,119.48,119.53,36887.0
2022-01-10 15:40:00,119.53,119.76,119.46,119.61,40767.0,119.53,119.76,119.46,119.61,40767.0
2022-01-10 15:45:00,119.6,119.89,119.57,119.76,44342.0,119.6,119.89,119.57,119.76,44342.0
2022-01-10 15:50:00,119.81,120.09,119.81,120.06,54227.0,119.81,120.09,119.81,120.06,54227.0
2022-01-10 15:55:00,120.04,120.3,120.03,120.15,237787.0,120.04,120.3,120.03,120.15,237787.0
2022-01-11 09:30:00,120.6,121.09,119.8,119.8,83236.0,120.6,121.09,119.8,119.8,83236.0
2022-01-11 09:35:00,119.9,120.47,119.53,119.81,20693.0,119.9,120.47,119.53,119.81,20693.0
2022-01-11 09:40:00,119.74,119.94,119.31,119.76,14624.0,119.74,119.94,119.31,119.76,14624.0
2022-01-11 09:45:00,119.7,119.73,118.89,118.98,16264.0,119.7,119.73,118.89,118.98,16264.0
2022-01-11 09:50:00,119.0,119.49,118.95,118.98,22818.0,119.0,119.49,118.95,118.98,22818.0
2022-01-11 09:55:00,118.91,119.18,118.79,119.02,15486.0,118.91,119.18,118.79,119.02,15486.0
2022-01-11 10:00:00,119.03,119.41,119.01,119.34,12979.0,119.03,119.41,119.01,119.34,12979.0
2022-01-11 10:05:00,119.32,119.63,119.18,119.2,22585.0,119.32,119.63,119.18,119.2,22585.0
2022-01-11 10:10:00,119.24,119.26,118.91,118.96,13073.0,119.24,119.26,118.91,118.96,13073.0
2022-01-11 10:15:00,118.95,119.16,118.74,119.16,15302.0,118.95,119.16,118.74,119.16,15302.0
2022-01-11 10:20:00,119.11,119.33,119.01,119.03,11858.0,119.11,119.33,119.01,119.03,11858.0
2022-01-11 10:25:00,119.0,119.42,118.99,119.2,21909.0,119.0,119.42,118.99,119.2,21909.0
2022-01-11 10:30:00,119.27,119.86,119.27,119.52,29147.0,119.27,119.86,119.27,119.52,29147.0
2022-01-11 10:35:00,119.56,119.62,119.15,119.22,11445.0,119.56,119.62,119.15,119.22,11445.0
2022-01-11 10:40:00,119.23,119.23,118.54,118.65,10987.0,119.23,119.23,118.54,118.65,10987.0
2022-01-11 10:45:00,118.75,118.97,118.75,118.89,9364.0,118.75,118.97,118.75,118.89,9364.0
2022-01-11 10:50:00,118.83,118.84,118.64,118.77,8155.0,118.83,118.84,118.64,118.77,8155.0
2022-01-11 10:55:00,118.83,118.97,118.71,118.94,11524.0,118.83,118.97,118.71,118.94,11524.0
2022-01-11 11:00:00,118.87,119.32,118.81,119.18,20076.0,118.87,119.32,118.81,119.18,20076.0
2022-01-11 11:05:00,119.22,119.45,119.22,119.31,9015.0,119.22,119.45,119.22,119.31,9015.0
2022-01-11 11:10:00,119.33,119.5,119.25,119.49,67498.0,119.33,119.5,119.25,119.49,67498.0
2022-01-11 11:15:00,119.5,119.85,119.44,119.82,39174.0,119.5,119.85,119.44,119.82,39174.0
2022-01-11 11:20:00,119.78,119.79,119.63,119.75,10112.0,119.78,119.79,119.63,119.75,10112.0
2022-01-11 11:25:00,119.74,119.85,119.67,119.84,17327.0,119.74,119.85,119.67,119.84,17327.0
2022-01-11 11:30:00,119.83,120.12,119.78,120.08,20408.0,119.83,120.12,119.78,120.08,20408.0
2022-01-11 11:35:00,120.13,120.39,120.13,120.25,9237.0,120.13,120.39,120.13,120.25,9237.0
2022-01-11 11:40:00,120.3,120.54,120.3,120.38,18683.0,120.3,120.54,120.3,120.38,18683.0
2022-01-11 11:45:00,120.37,120.39,120.04,120.05,20478.0,120.37,120.39,120.04,120.05,20478.0
2022-01-11 11:50:00,120.11,120.21,120.05,120.16,21464.0,120.11,120.21,120.05,120.16,21464.0
2022-01-11 11:55:00,120.19,120.35,120.15,120.22,30291.0,120.19,120.35,120.15,120.22,30291.0
2022-01-11 12:00:00,120.25,120.26,119.96,120.02,23847.0,120.25,120.26,119.96,120.02,23847.0
2022-01-11 12:05:00,120.07,120.2,120.03,120.09,21894.0,120.07,120.2,120.03,120.09,21894.0
2022-01-11 12:10:00,120.1,120.14,120.01,120.01,6695.0,120.1,120.14,120.01,120.01,6695.0
2022-01-11 12:15:00,120.07,120.21,120.02,120.06,8146.0,120.07,120.21,120.02,120.06,8146.0
2022-01-11 12:20:00,120.04,120.18,119.97,120.17,5923.0,120.04,120.18,119.97,120.17,5923.0
2022-01-11 12:25:00,120.13,120.13,119.98,120.05,10828.0,120.13,120.13,119.98,120.05,10828.0
2022-01-11 12:30:00,120.02,120.14,120.01,120.03,7781.0,120.02,120.14,120.01,120.03,7781.0
2022-01-11 12:35:00,120.03,120.05,119.82,119.89,13185.0,120.03,120.05,119.82,119.89,13185.0
2022-01-11 12:40:00,119.89,119.99,119.88,119.9,6214.0,119.89,119.99,119.88,119.9,6214.0
2022-01-11 12:45:00,119.91,119.98,119.86,119.93,5601.0,119.91,119.98,119.86,119.93,5601.0
2022-01-11 12:50:00,119.92,120.24,119.92,120.23,1838.0,119.92,120.24,119.92,120.23,1838.0
2022-01-11 12:55:00,120.25,120.34,120.15,120.34,5413.0,120.25,120.34,120.15,120.34,5413.0
2022-01-11 13:00:00,120.34,120.34,120.15,120.24,4396.0,120.34,120.34,120.15,120.24,4396.0
2022-01-11 13:05:00,120.28,120.28,120.14,120.21,21376.0,120.28,120.28,120.14,120.21,21376.0
2022-01-11 13:10:00,120.29,120.44,120.26,120.44,4403.0,120.29,120.44,120.26,120.44,4403.0
2022-01-11 13:15:00,120.44,120.72,120.44,120.69,4489.0,120.44,120.72,120.44,120.69,4489.0
2022-01-11 13:20:00,120.73,120.86,120.73,120.81,9283.0,120.73,120.86,120.73,120.81,9283.0
2022-01-11 13:25:00,120.8,120.8,120.55,120.69,11813.0,120.8,120.8,120.55,120.69,11813.0
2022-01-11 13:30:00,120.71,120.78,120.6,120.61,8618.0,120.71,120.78,120.6,120.61,8618.0
2022-01-11 13:35:00,120.63,120.71,120.57,120.63,9154.0,120.63,120.71,120.57,120.63,9154.0
2022-01-11 13:40:00,120.66,120.67,120.57,120.61,5280.0,120.66,120.67,120.57,120.61,5280.0
2022-01-11 13:45:00,120.59,120.75,120.59,120.64,9066.0,120.59,120.75,120.59,120.64,9066.0
2022-01-11 13:50:00,120.66,120.91,120.65,120.84,6460.0,120.66,120.91,120.65,120.84,6460.0
2022-01-11 13:55:00,120.87,121.11,120.84,121.07,14384.0,120.87,121.11,120.84,121.07,14384.0
2022-01-11 14:00:00,121.06,121.09,120.96,121.04,17227.0,121.06,121.09,120.96,121.04,17227.0
2022-01-11 14:05:00,121.04,121.15,120.98,121.0,13097.0,121.04,121.15,120.98,121.0,13097.0
2022-01-11 14:10:00,121.03,121.2,121.02,121.18,10669.0,121.03,121.2,121.02,121.18,10669.0
2022-01-11 14:15:00,121.2,121.35,121.13,121.33,14693.0,121.2,121.35,121.13,121.33,14693.0
2022-01-11 14:20:00,121.33,121.34,121.2,121.24,22008.0,121.33,121.34,121.2,121.24,22008.0
2022-01-11 14:25:00,121.23,121.3,121.17,121.27,12722.0,121.23,121.3,121.17,121.27,12722.0
2022-01-11 14:30:00,121.26,121.26,121.04,121.21,20922.0,121.26,121.26,121.04,121.21,20922.0
2022-01-11 14:35:00,121.22,121.36,121.18,121.33,13040.0,121.22,121.36,121.18,121.33,13040.0
2022-01-11 14:40:00,121.3,121.59,121.26,121.59,21268.0,121.3,121.59,121.26,121.59,21268.0
2022-01-11 14:45:00,121.6,121.77,121.6,121.71,34575.0,121.6,121.77,121.6,121.71,34575.0
2022-01-11 14:50:00,121.72,122.15,121.68,122.02,54660.0,121.72,122.15,121.68,122.02,54660.0
2022-01-11 14:55:00,122.01,122.15,121.94,122.02,18809.0,122.01,122.15,121.94,122.02,18809.0
2022-01-11 15:00:00,122.04,122.19,121.94,121.96,18821.0,122.04,122.19,121.94,121.96,18821.0
2022-01-11 15:05:00,121.98,122.02,121.92,121.93,11395.0,121.98,122.02,121.92,121.93,11395.0
2022-01-11 15:10:00,121.94,122.0,121.88,122.0,10871.0,121.94,122.0,121.88,122.0,10871.0
2022-01-11 15:15:00,121.99,122.03,121.89,121.9,10247.0,121.99,122.03,121.89,121.9,10247.0
2022-01-11 15:20:00,121.88,122.04,121.83,121.85,13132.0,121.88,122.04,121.83,121.85,13132.0
2022-01-11 15:25:00,121.83,121.87,121.61,121.62,15561.0,121.83,121.87,121.61,121.62,15561.0
2022-01-11 15:30:00,121.61,121.78,121.58,121.7,17073.0,121.61,121.78,121.58,121.7,17073.0
2022-01-11 15:35:00,121.7,121.79,121.58,121.63,19035.0,121.7,121.79,121.58,121.63,19035.0
2022-01-11 15:40:00,121.62,121.74,121.52,121.71,27769.0,121.62,121.74,121.52,121.71,27769.0
2022-01-11 15:45:00,121.71,121.92,121.71,121.78,67508.0,121.71,121.92,121.71,121.78,67508.0
2022-01-11 15:50:00,121.81,121.83,121.61,121.72,56834.0,121.81,121.83,121.61,121.72,56834.0
2022-01-11 15:55:00,121.71,121.97,121.7,121.97,119644.0,121.71,121.97,121.7,121.97,119644.0
2022-01-12 09:30:00,121.19,122.0,121.19,121.63,128454.0,121.19,122.0,121.19,121.63,128454.0
2022-01-12 09:35:00,121.63,121.87,121.44,121.87,14234.0,121.63,121.87,121.44,121.87,14234.0
2022-01-12 09:40:00,121.87,121.95,121.53,121.91,78277.0,121.87,121.95,121.53,121.91,78277.0
2022-01-12 09:45:00,122.0,122.6,122.0,122.39,7336.0,122.0,122.6,122.0,122.39,7336.0
2022-01-12 09:50:00,122.53,122.66,122.24,122.62,8975.0,122.53,122.66,122.24,122.62,8975.0
2022-01-12 09:55:00,122.59,122.71,122.52,122.71,10667.0,122.59,122.71,122.52,122.71,10667.0
2022-01-12 10:00:00,122.8,122.86,122.57,122.78,11370.0,122.8,122.86,122.57,122.78,11370.0
2022-01-12 10:05:00,122.76,122.91,122.57,122.58,23826.0,122.76,122.91,122.57,122.58,23826.0
2022-01-12 10:10:00,122.63,122.9,122.51,122.84,22569.0,122.63,122.9,122.51,122.84,22569.0
2022-01-12 10:15:00,122.79,123.05,122.79,122.92,16271.0,122.79,123.05,122.79,122.92,16271.0
2022-01-12 10:20:00,122.9,123.34,122.87,123.34,21169.0,122.9,123.34,122.87,123.34,21169.0
2022-01-12 10:25:00,123.33,123.38,123.18,123.35,16471.0,123.33,123.38,123.18,123.35,16471.0
2022-01-12 10:30:00,123.37,123.42,123.04,123.39,25631.0,123.37,123.42,123.04,123.39,25631.0
2022-01-12 10:35:00,123.41,123.44,123.11,123.21,12024.0,123.41,123.44,123.11,123.21,12024.0
2022-01-12 10:40:00,123.23,123.37,123.16,123.35,16268.0,123.23,123.37,123.16,123.35,16268.0
2022-01-12 10:45:00,123.34,123.77,123.34,123.38,13180.0,123.34,123.77,123.34,123.38,13180.0
2022-01-12 10:50:00,123.47,123.6,123.38,123.47,16445.0,123.47,123.6,123.38,123.47,16445.0
2022-01-12 10:55:00,123.46,123.63,123.39,123.53,14146.0,123.46,123.63,123.39,123.53,14146.0
2022-01-12 11:00:00,123.56,123.7,123.44,123.44,17868.0,123.56,123.7,123.44,123.44,17868.0
2022-01-12 11:05:00,123.48,123.48,123.06,123.24,7681.0,123.48,123.48,123.06,123.24,7681.0
2022-01-12 11:10:00,123.27,123.28,122.84,122.89,6905.0,123.27,123.28,122.84,122.89,6905.0
2022-01-12 11:15:00,122.86,123.08,122.74,123.08,4263.0,122.86,123.08,122.74,123.08,4263.0
2022-01-12 11:20:00,123.01,123.07,122.81,122.85,8769.0,123.01,123.07,122.81,122.85,8769.0
2022-01-12 11:25:00,122.8,122.87,122.71,122.81,8221.0,122.8,122.87,122.71,122.81,8221.0
2022-01-12 11:30:00,122.79,122.83,122.6,122.6,21104.0,122.79,122.83,122.6,122.6,21104.0
2022-01-12 11:35:00,122.62,122.91,122.58,122.86,18028.0,122.62,122.91,122.58,122.86,18028.0
2022-01-12 11:40:00,122.9,123.03,122.77,122.77,8371.0,122.9,123.03,122.77,122.77,8371.0
2022-01-12 11:45:00,122.71,122.89,122.71,122.84,6762.0,122.71,122.89,122.71,122.84,6762.0
2022-01-12 11:50:00,122.8,122.83,122.61,122.8,3194.0,122.8,122.83,122.61,122.8,3194.0
2022-01-12 11:55:00,122.83,122.85,122.61,122.68,6062.0,122.83,122.85,122.61,122.68,6062.0
2022-01-12 12:00:00,122.64,122.68,122.59,122.6,5600.0,122.64,122.68,122.59,122.6,5600.0
2022-01-12 12:05:00,122.56,122.56,122.3,122.39,9563.0,122.56,122.56,122.3,122.39,9563.0
2022-01-12 12:10:00,122.4,122.48,122.32,122.41,6275.0,122.4,122.48,122.32,122.41,6275.0
2022-01-12 12:15:00,122.45,122.71,122.43,122.7,5087.0,122.45,122.71,122.43,122.7,5087.0
2022-01-12 12:20:00,122.67,122.73,122.6,122.68,3631.0,122.67,122.73,122.6,122.68,3631.0
2022-01-12 12:25:00,122.68,122.79,122.62,122.66,4302.0,122.68,122.79,122.62,122.66,4302.0
2022-01-12 12:30:00,122.64,122.81,122.63,122.79,5791.0,122.64,122.81,122.63,122.79,5791.0
2022-01-12 12:35:00,122.79,122.93,122.78,122.88,4080.0,122.79,122.93,122.78,122.88,4080.0
2022-01-12 12:40:00,122.92,122.94,122.81,122.81,5537.0,122.92,122.94,122.81,122.81,5537.0
2022-01-12 12:45:00,122.81,122.84,122.7,122.76,4230.0,122.81,122.84,122.7,122.76,4230.0
2022-01-12 12:50:00,122.75,122.9,122.73,122.88,5588.0,122.75,122.9,122.73,122.88,5588.0
2022-01-12 12:55:00,122.87,123.0,122.87,123.0,4763.0,122.87,123.0,122.87,123.0,4763.0
2022-01-12 13:00:00,122.97,123.17,122.93,123.15,12815.0,122.97,123.17,122.93,123.15,12815.0
2022-01-12 13:05:00,123.17,123.19,123.06,123.16,7147.0,123.17,123.19,123.06,123.16,7147.0
2022-01-12 13:10:00,123.19,123.25,122.76,122.77,10637.0,123.19,123.25,122.76,122.77,10637.0
2022-01-12 13:15:00,122.77,122.77,122.54,122.56,7967.0,122.77,122.77,122.54,122.56,7967.0
2022-01-12 13:20:00,122.54,122.54,122.32,122.32,4995.0,122.54,122.54,122.32,122.32,4995.0
2022-01-12 13:25:00,122.3,122.38,122.14,122.17,6591.0,122.3,122.38,122.14,122.17,6591.0
2022-01-12 13:30:00,122.14,122.37,122.14,122.37,4520.0,122.14,122.37,122.14,122.37,4520.0
2022-01-12 13:35:00,122.35,122.43,122.29,122.43,3056.0,122.35,122.43,122.29,122.43,3056.0
2022-01-12 13:40:00,122.42,122.44,122.32,122.34,5185.0,122.42,122.44,122.32,122.34,5185.0
2022-01-12 13:45:00,122.33,122.42,122.32,122.35,5146.0,122.33,122.42,122.32,122.35,5146.0
2022-01-12 13:50:00,122.36,122.42,122.29,122.34,8013.0,122.36,122.42,122.29,122.34,8013.0
2022-01-12 13:55:00,122.39,122.47,122.38,122.42,4770.0,122.39,122.47,122.38,122.42,4770.0
2022-01-12 14:00:00,122.39,122.43,122.2,122.29,9686.0,122.39,122.43,122.2,122.29,9686.0
2022-01-12 14:05:00,122.25,122.42,122.24,122.3,6287.0,122.25,122.42,122.24,122.3,6287.0
2022-01-12 14:10:00,122.27,122.3,122.17,122.24,6661.0,122.27,122.3,122.17,122.24,6661.0
2022-01-12 14:15:00,122.28,122.42,122.28,122.42,4296.0,122.28,122.42,122.28,122.42,4296.0
2022-01-12 14:20:00,122.39,122.54,122.36,122.54,5261.0,122.39,122.54,122.36,122.54,5261.0
2022-01-12 14:25:00,122.56,122.73,122.54,122.71,8742.0,122.56,122.73,122.54,122.71,8742.0
2022-01-12 14:30:00,122.7,122.71,122.51,122.53,6294.0,122.7,122.71,122.51,122.53,6294.0
2022-01-12 14:35:00,122.53,122.63,122.48,122.57,8618.0,122.53,122.63,122.48,122.57,8618.0
2022-01-12 14:40:00,122.52,122.53,122.37,122.42,6382.0,122.52,122.53,122.37,122.42,6382.0
2022-01-12 14:45:00,122.39,122.56,122.36,122.55,5638.0,122.39,122.56,122.36,122.55,5638.0
2022-01-12 14:50:00,122.55,122.66,122.54,122.65,6377.0,122.55,122.66,122.54,122.65,6377.0
2022-01-12 14:55:00,122.66,122.74,122.64,122.71,7205.0,122.66,122.74,122.64,122.71,7205.0
2022-01-12 15:00:00,122.71,122.74,122.48,122.55,7101.0,122.71,122.74,122.48,122.55,7101.0
2022-01-12 15:05:00,122.57,122.57,122.41,122.44,11166.0,122.57,122.57,122.41,122.44,11166.0
2022-01-12 15:10:00,122.44,122.56,122.44,122.56,4795.0,122.44,122.56,122.44,122.56,4795.0
2022-01-12 15:15:00,122.57,122.73,122.51,122.66,11175.0,122.57,122.73,122.51,122.66,11175.0
2022-01-12 15:20:00,122.63,122.7,122.59,122.63,6608.0,122.63,122.7,122.59,122.63,6608.0
2022-01-12 15:25:00,122.61,122.65,122.51,122.63,8345.0,122.61,122.65,122.51,122.63,8345.0
2022-01-12 15:30:00,122.6,122.6,122.4,122.42,19595.0,122.6,122.6,122.4,122.42,19595.0
2022-01-12 15:35:00,122.41,122.47,122.23,122.25,13461.0,122.41,122.47,122.23,122.25,13461.0
2022-01-12 15:40:00,122.24,122.36,122.16,122.27,18550.0,122.24,122.36,122.16,122.27,18550.0
2022-01-12 15:45:00,122.25,122.47,122.21,122.32,23689.0,122.25,122.47,122.21,122.32,23689.0
2022-01-12 15:50:00,122.28,122.58,122.26,122.48,57352.0,122.28,122.58,122.26,122.48,57352.0
2022-01-12 15:55:00,122.48,122.63,122.17,122.29,117888.0,122.48,122.63,122.17,122.29,117888.0
2022-01-13 09:30:00,122.57,122.87,121.54,121.86,55130.0,122.57,122.87,121.54,121.86,55130.0
2022-01-13 09:35:00,121.64,121.89,121.26,121.65,17806.0,121.64,121.89,121.26,121.65,17806.0
2022-01-13 09:40:00,121.65,121.73,121.16,121.61,9209.0,121.65,121.73,121.16,121.61,9209.0
2022-01-13 09:45:00,121.63,121.67,121.27,121.51,11953.0,121.63,121.67,121.27,121.51,11953.0
2022-01-13 09:50:00,121.59,121.64,121.36,121.62,7987.0,121.59,121.64,121.36,121.62,7987.0
2022-01-13 09:55:00,121.74,121.76,121.29,121.42,11614.0,121.74,121.76,121.29,121.42,11614.0
2022-01-13 10:00:00,121.57,121.61,121.38,121.51,11815.0,121.57,121.61,121.38,121.51,11815.0
2022-01-13 10:05:00,121.42,121.55,121.06,121.17,11298.0,121.42,121.55,121.06,121.17,11298.0
2022-01-13 10:10:00,121.15,121.42,121.13,121.32,13421.0,121.15,121.42,121.13,121.32,13421.0
2022-01-13 10:15:00,121.32,121.47,121.18,121.47,5541.0,121.32,121.47,121.18,121.47,5541.0
2022-01-13 10:20:00,121.43,121.49,121.23,121.44,19933.0,121.43,121.49,121.23,121.44,19933.0
2022-01-13 10:25:00,121.46,121.47,120.84,120.91,35761.0,121.46,121.47,120.84,120.91,35761.0
2022-01-13 10:30:00,120.88,120.91,120.54,120.83,19775.0,120.88,120.91,120.54,120.83,19775.0
2022-01-13 10:35:00,120.83,121.04,120.77,120.94,23358.0,120.83,121.04,120.77,120.94,23358.0
2022-01-13 10:40:00,120.93,121.27,120.92,121.08,15715.0,120.93,121.27,120.92,121.08,15715.0
2022-01-13 10:45:00,121.06,121.19,121.04,121.13,18424.0,121.06,121.19,121.04,121.13,18424.0
2022-01-13 10:50:00,121.11,121.12,120.75,121.05,13602.0,121.11,121.12,120.75,121.05,13602.0
2022-01-13 10:55:00,121.08,121.19,121.01,121.16,11206.0,121.08,121.19,121.01,121.16,11206.0
2022-01-13 11:00:00,121.1,121.26,121.06,121.26,13283.0,121.1,121.26,121.06,121.26,13283.0
2022-01-13 11:05:00,121.2,121.58,121.17,121.53,12622.0,121.2,121.58,121.17,121.53,12622.0
2022-01-13 11:10:00,121.49,121.58,121.24,121.34,13577.0,121.49,121.58,121.24,121.34,13577.0
2022-01-13 11:15:00,121.37,121.53,121.36,121.48,5651.0,121.37,121.53,121.36,121.48,5651.0
2022-01-13 11:20:00,121.46,121.83,121.46,121.83,8468.0,121.46,121.83,121.46,121.83,8468.0
2022-01-13 11:25:00,121.91,122.09,121.9,122.09,5279.0,121.91,122.09,121.9,122.09,5279.0
2022-01-13 11:30:00,122.14,122.35,121.99,122.28,14395.0,122.14,122.35,121.99,122.28,14395.0
2022-01-13 11:35:00,122.3,122.72,122.3,122.72,11959.0,122.3,122.72,122.3,122.72,11959.0
2022-01-13 11:40:00,122.65,122.87,122.62,122.77,12010.0,122.65,122.87,122.62,122.77,12010.0
2022-01-13 11:45:00,122.78,122.78,122.57,122.68,12622.0,122.78,122.78,122.57,122.68,12622.0
2022-01-13 11:50:00,122.81,122.81,122.49,122.75,14058.0,122.81,122.81,122.49,122.75,14058.0
2022-01-13 11:55:00,122.75,122.9,122.69,122.87,8445.0,122.75,122.9,122.69,122.87,8445.0
2022-01-13 12:00:00,122.88,122.88,122.65,122.69,9800.0,122.88,122.88,122.65,122.69,9800.0
2022-01-13 12:05:00,122.65,122.65,122.48,122.54,5571.0,122.65,122.65,122.48,122.54,5571.0
2022-01-13 12:10:00,122.57,122.57,122.27,122.35,2407.0,122.57,122.57,122.27,122.35,2407.0
2022-01-13 12:15:00,122.44,122.44,122.0,122.11,12159.0,122.44,122.44,122.0,122.11,12159.0
2022-01-13 12:20:00,122.08,122.15,121.88,121.98,10115.0,122.08,122.15,121.88,121.98,10115.0
2022-01-13 12:25:00,121.98,122.14,121.88,121.93,8553.0,121.98,122.14,121.88,121.93,8553.0
2022-01-13 12:30:00,121.89,122.08,121.78,122.04,5804.0,121.89,122.08,121.78,122.04,5804.0
2022-01-13 12:35:00,122.15,122.3,122.07,122.17,7753.0,122.15,122.3,122.07,122.17,7753.0
2022-01-13 12:40:00,122.26,122.26,122.08,122.1,9121.0,122.26,122.26,122.08,122.1,9121.0
2022-01-13 12:45:00,122.1,122.11,121.6,121.61,6065.0,122.1,122.11,121.6,121.61,6065.0
2022-01-13 12:50:00,121.64,121.86,121.6,121.73,3540.0,121.64,121.86,121.6,121.73,3540.0
2022-01-13 12:55:00,121.71,121.87,121.69,121.7,2758.0,121.71,121.87,121.69,121.7,2758.0
2022-01-13 13:00:00,121.71,121.92,121.62,121.91,7038.0,121.71,121.92,121.62,121.91,7038.0
2022-01-13 13:05:00,121.93,122.14,121.92,122.0,4875.0,121.93,122.14,121.92,122.0,4875.0
2022-01-13 13:10:00,122.01,122.04,121.9,121.93,3269.0,122.01,122.04,121.9,121.93,3269.0
2022-01-13 13:15:00,121.97,122.09,121.97,122.07,5720.0,121.97,122.09,121.97,122.07,5720.0
2022-01-13 13:20:00,121.97,122.11,121.93,122.02,3370.0,121.97,122.11,121.93,122.02,3370.0
2022-01-13 13:25:00,122.05,122.07,121.88,121.99,4206.0,122.05,122.07,121.88,121.99,4206.0
2022-01-13 13:30:00,121.97,121.98,121.77,121.78,3312.0,121.97,121.98,121.77,121.78,3312.0
2022-01-13 13:35:00,121.78,121.82,121.57,121.82,26206.0,121.78,121.82,121.57,121.82,26206.0
2022-01-13 13:40:00,121.75,121.83,121.7,121.74,5098.0,121.75,121.83,121.7,121.74,5098.0
2022-01-13 13:45:00,121.8,121.96,121.8,121.91,3619.0,121.8,121.96,121.8,121.91,3619.0
2022-01-13 13:50:00,121.91,122.11,121.84,122.08,7746.0,121.91,122.11,121.84,122.08,7746.0
2022-01-13 13:55:00,122.08,122.17,122.04,122.17,8174.0,122.08,122.17,122.04,122.17,8174.0
2022-01-13 14:00:00,122.12,122.3,122.08,122.13,7729.0,122.12,122.3,122.08,122.13,7729.0
2022-01-13 14:05:00,122.18,122.19,122.0,122.07,8442.0,122.18,122.19,122.0,122.07,8442.0
2022-01-13 14:10:00,122.07,122.08,121.91,121.91,6146.0,122.07,122.08,121.91,121.91,6146.0
2022-01-13 14:15:00,121.98,122.04,121.91,121.95,6146.0,121.98,122.04,121.91,121.95,6146.0
2022-01-13 14:20:00,121.99,122.07,121.94,122.06,15304.0,121.99,122.07,121.94,122.06,15304.0
2022-01-13 14:25:00,122.03,122.03,121.86,121.86,10756.0,122.03,122.03,121.86,121.86,10756.0
2022-01-13 14:30:00,121.8,121.82,121.62,121.78,4413.0,121.8,121.82,121.62,121.78,4413.0
2022-01-13 14:35:00,121.78,121.79,121.69,121.69,4100.0,121.78,121.79,121.69,121.69,4100.0
2022-01-13 14:40:00,121.71,121.84,121.7,121.83,9538.0,121.71,121.84,121.7,121.83,9538.0
2022-01-13 14:45:00,121.83,121.88,121.76,121.77,9375.0,121.83,121.88,121.76,121.77,9375.0
2022-01-13 14:50:00,121.78,121.92,121.76,121.89,5665.0,121.78,121.92,121.76,121.89,5665.0
2022-01-13 14:55:00,121.92,121.99,121.88,121.96,5377.0,121.92,121.99,121.88,121.96,5377.0
2022-01-13 15:00:00,121.95,121.95,121.41,121.48,11005.0,121.95,121.95,121.41,121.48,11005.0
2022-01-13 15:05:00,121.49,121.55,121.38,121.4,5914.0,121.49,121.55,121.38,121.4,5914.0
2022-01-13 15:10:00,121.4,121.41,121.18,121.34,12291.0,121.4,121.41,121.18,121.34,12291.0
2022-01-13 15:15:00,121.29,121.45,121.29,121.43,8165.0,121.29,121.45,121.29,121.43,8165.0
2022-01-13 15:20:00,121.37,121.47,121.28,121.29,7891.0,121.37,121.47,121.28,121.29,7891.0
2022-01-13 15:25:00,121.27,121.43,120.9,121.17,53194.0,121.27,121.43,120.9,121.17,53194.0
2022-01-13 15:30:00,121.18,121.29,120.99,121.05,14706.0,121.18,121.29,120.99,121.05,14706.0
2022-01-13 15:35:00,121.05,121.08,120.78,120.82,12645.0,121.05,121.08,120.78,120.82,12645.0
2022-01-13 15:40:00,120.83,120.86,120.6,120.6,12953.0,120.83,120.86,120.6,120.6,12953.0
2022-01-13 15:45:00,120.57,120.64,120.28,120.31,21372.0,120.57,120.64,120.28,120.31,21372.0
2022-01-13 15:50:00,120.25,120.43,120.05,120.27,35308.0,120.25,120.43,120.05,120.27,35308.0
2022-01-13 15:55:00,120.32,120.54,120.07,120.52,98447.0,120.32,120.54,120.07,120.52,98447.0
2022-01-14 09:30:00,119.44,119.67,119.03,119.12,64561.0,119.44,119.67,119.03,119.12,64561.0
2022-01-14 09:35:00,119.12,119.93,118.96,119.39,22611.0,119.12,119.93,118.96,119.39,22611.0
2022-01-14 09:40:00,119.4,119.77,119.28,119.72,11109.0,119.4,119.77,119.28,119.72,11109.0
2022-01-14 09:45:00,119.84,120.04,119.28,119.28,10455.0,119.84,120.04,119.28,119.28,10455.0
2022-01-14 09:50:00,119.31,119.83,119.18,119.59,10268.0,119.31,119.83,119.18,119.59,10268.0
2022-01-14 09:55:00,119.7,120.13,119.68,120.09,13366.0,119.7,120.13,119.68,120.09,13366.0
2022-01-14 10:00:00,120.13,120.21,119.25,119.29,18662.0,120.13,120.21,119.25,119.29,18662.0
2022-01-14 10:05:00,119.33,119.45,119.07,119.23,46556.0,119.33,119.45,119.07,119.23,46556.0
2022-01-14 10:10:00,119.12,119.27,118.75,118.79,12955.0,119.12,119.27,118.75,118.79,12955.0
2022-01-14 10:15:00,118.84,119.48,118.84,119.48,11326.0,118.84,119.48,118.84,119.48,11326.0
2022-01-14 10:20:00,119.46,119.48,118.88,118.98,9903.0,119.46,119.48,118.88,118.98,9903.0
2022-01-14 10:25:00,119.05,119.13,118.4,118.56,19614.0,119.05,119.13,118.4,118.56,19614.0
2022-01-14 10:30:00,118.55,118.71,118.31,118.7,11115.0,118.55,118.71,118.31,118.7,11115.0
2022-01-14 10:35:00,118.71,118.72,118.15,118.34,10650.0,118.71,118.72,118.15,118.34,10650.0
2022-01-14 10:40:00,118.36,118.57,118.15,118.41,10794.0,118.36,118.57,118.15,118.41,10794.0
2022-01-14 10:45:00,118.38,118.42,118.07,118.11,20374.0,118.38,118.42,118.07,118.11,20374.0
2022-01-14 10:50:00,118.11,118.15,117.81,118.14,8554.0,118.11,118.15,117.81,118.14,8554.0
2022-01-14 10:55:00,118.13,118.15,117.8,117.96,8602.0,118.13,118.15,117.8,117.96,8602.0
2022-01-14 11:00:00,117.96,118.12,117.59,117.69,12518.0,117.96,118.12,117.59,117.69,12518.0
2022-01-14 11:05:00,117.65,117.74,117.37,117.37,14925.0,117.65,117.74,117.37,117.37,14925.0
2022-01-14 11:10:00,117.39,117.41,117.13,117.22,18636.0,117.39,117.41,117.13,117.22,18636.0
2022-01-14 11:15:00,117.22,117.27,117.04,117.15,17351.0,117.22,117.27,117.04,117.15,17351.0
2022-01-14 11:20:00,117.19,117.25,117.08,117.22,8953.0,117.19,117.25,117.08,117.22,8953.0
2022-01-14 11:25:00,117.3,117.51,117.16,117.17,7120.0,117.3,117.51,117.16,117.17,7120.0
2022-01-14 11:30:00,117.18,117.53,117.07,117.34,16491.0,117.18,117.53,117.07,117.34,16491.0
2022-01-14 11:35:00,117.39,117.71,117.39,117.69,6828.0,117.39,117.71,117.39,117.69,6828.0
2022-01-14 11:40:00,117.69,117.69,117.45,117.59,10011.0,117.69,117.69,117.45,117.59,10011.0
2022-01-14 11:45:00,117.58,117.8,117.54,117.73,8733.0,117.58,117.8,117.54,117.73,8733.0
2022-01-14 11:50:00,117.68,117.68,117.45,117.54,6220.0,117.68,117.68,117.45,117.54,6220.0
2022-01-14 11:55:00,117.48,117.67,117.38,117.53,6601.0,117.48,117.67,117.38,117.53,6601.0
2022-01-14 12:00:00,117.52,117.66,117.37,117.43,26287.0,117.52,117.66,117.37,117.43,26287.0
2022-01-14 12:05:00,117.39,117.44,117.37,117.41,4226.0,117.39,117.44,117.37,117.41,4226.0
2022-01-14 12:10:00,117.42,117.55,117.33,117.34,11896.0,117.42,117.55,117.33,117.34,11896.0
2022-01-14 12:15:00,117.38,117.53,117.36,117.53,4699.0,117.38,117.53,117.36,117.53,4699.0
2022-01-14 12:20:00,117.5,117.5,117.16,117.22,8980.0,117.5,117.5,117.16,117.22,8980.0
2022-01-14 12:25:00,117.23,117.46,117.14,117.43,10253.0,117.23,117.46,117.14,117.43,10253.0
2022-01-14 12:30:00,117.38,117.38,117.23,117.37,7743.0,117.38,117.38,117.23,117.37,7743.0
2022-01-14 12:35:00,117.41,117.43,117.31,117.34,9051.0,117.41,117.43,117.31,117.34,9051.0
2022-01-14 12:40:00,117.34,117.34,117.22,117.32,4788.0,117.34,117.34,117.22,117.32,4788.0
2022-01-14 12:45:00,117.33,117.46,117.28,117.29,8848.0,117.33,117.46,117.28,117.29,8848.0
2022-01-14 12:50:00,117.35,117.35,117.15,117.22,4924.0,117.35,117.35,117.15,117.22,4924.0
2022-01-14 12:55:00,117.19,117.19,117.07,117.1,6520.0,117.19,117.19,117.07,117.1,6520.0
2022-01-14 13:00:00,117.08,117.25,117.03,117.2,11274.0,117.08,117.25,117.03,117.2,11274.0
2022-01-14 13:05:00,117.21,117.21,117.01,117.06,7822.0,117.21,117.21,117.01,117.06,7822.0
2022-01-14 13:10:00,117.02,117.04,116.9,117.02,13464.0,117.02,117.04,116.9,117.02,13464.0
2022-01-14 13:15:00,117.05,117.1,116.91,116.96,9905.0,117.05,117.1,116.91,116.96,9905.0
2022-01-14 13:20:00,116.91,116.91,116.74,116.83,5417.0,116.91,116.91,116.74,116.83,5417.0
2022-01-14 13:25:00,116.78,116.89,116.71,116.72,8860.0,116.78,116.89,116.71,116.72,8860.0
2022-01-14 13:30:00,116.72,116.89,116.7,116.7,6929.0,116.72,116.89,116.7,116.7,6929.0
2022-01-14 13:35:00,116.75,116.89,116.7,116.86,13285.0,116.75,116.89,116.7,116.86,13285.0
2022-01-14 13:40:00,116.89,117.11,116.85,117.05,13068.0,116.89,117.11,116.85,117.05,13068.0
2022-01-14 13:45:00,117.04,117.2,117.02,117.19,14789.0,117.04,117.2,117.02,117.19,14789.0
2022-01-14 13:50:00,117.19,117.51,117.18,117.51,18162.0,117.19,117.51,117.18,117.51,18162.0
2022-01-14 13:55:00,117.54,117.72,117.5,117.56,10935.0,117.54,117.72,117.5,117.56,10935.0
2022-01-14 14:00:00,117.54,117.74,117.53,117.68,11722.0,117.54,117.74,117.53,117.68,11722.0
2022-01-14 14:05:00,117.7,117.74,117.54,117.56,6219.0,117.7,117.74,117.54,117.56,6219.0
2022-01-14 14:10:00,117.46,117.57,117.39,117.57,7836.0,117.46,117.57,117.39,117.57,7836.0
2022-01-14 14:15:00,117.54,117.61,117.33,117.41,11587.0,117.54,117.61,117.33,117.41,11587.0
2022-01-14 14:20:00,117.4,117.67,117.36,117.66,7464.0,117.4,117.67,117.36,117.66,7464.0
2022-01-14 14:25:00,117.68,117.7,117.35,117.38,11789.0,117.68,117.7,117.35,117.38,11789.0
2022-01-14 14:30:00,117.37,117.71,117.36,117.7,14848.0,117.37,117.71,117.36,117.7,14848.0
2022-01-14 14:35:00,117.77,118.06,117.74,117.99,16300.0,117.77,118.06,117.74,117.99,16300.0
2022-01-14 14:40:00,118.01,118.01,117.76,117.79,11067.0,118.01,118.01,117.76,117.79,11067.0
2022-01-14 14:45:00,117.81,117.91,117.74,117.86,11052.0,117.81,117.91,117.74,117.86,11052.0
2022-01-14 14:50:00,117.87,118.0,117.86,117.92,9489.0,117.87,118.0,117.86,117.92,9489.0
2022-01-14 14:55:00,117.94,117.96,117.82,117.82,9859.0,117.94,117.96,117.82,117.82,9859.0
2022-01-14 15:00:00,117.8,117.94,117.75,117.9,14680.0,117.8,117.94,117.75,117.9,14680.0
2022-01-14 15:05:00,117.95,118.02,117.73,117.92,10839.0,117.95,118.02,117.73,117.92,10839.0
2022-01-14 15:10:00,117.91,118.08,117.85,117.88,12654.0,117.91,118.08,117.85,117.88,12654.0
2022-01-14 15:15:00,117.88,118.21,117.78,118.1,13592.0,117.88,118.21,117.78,118.1,13592.0
2022-01-14 15:20:00,118.15,118.38,118.11,118.34,11433.0,118.15,118.38,118.11,118.34,11433.0
2022-01-14 15:25:00,118.34,118.34,118.18,118.2,19324.0,118.34,118.34,118.18,118.2,19324.0
2022-01-14 15:30:00,118.22,118.41,118.12,118.12,43533.0,118.22,118.41,118.12,118.12,43533.0
2022-01-14 15:35:00,118.12,118.41,118.01,118.3,37306.0,118.12,118.41,118.01,118.3,37306.0
2022-01-14 15:40:00,118.28,118.41,118.18,118.36,26376.0,118.28,118.41,118.18,118.36,26376.0
2022-01-14 15:45:00,118.33,118.55,118.14,118.27,38994.0,118.33,118.55,118.14,118.27,38994.0
2022-01-14 15:50:00,118.28,118.46,118.17,118.25,83200.0,118.28,118.46,118.17,118.25,83200.0
2022-01-14 15:55:00,118.26,118.31,118.0,118.28,108043.0,118.26,118.31,118.0,118.28,108043.0
2022-01-18 09:30:00,114.88,115.9,114.83,115.48,105165.0,114.88,115.9,114.83,115.48,105165.0
2022-01-18 09:35:00,115.37,115.49,114.66,115.26,17927.0,115.37,115.49,114.66,115.26,17927.0
2022-01-18 09:40:00,115.2,115.64,115.09,115.62,10967.0,115.2,115.64,115.09,115.62,10967.0
2022-01-18 09:45:00,115.61,115.61,114.51,114.52,23830.0,115.61,115.61,114.51,114.52,23830.0
2022-01-18 09:50:00,114.53,114.68,114.17,114.63,24590.0,114.53,114.68,114.17,114.63,24590.0
2022-01-18 09:55:00,114.6,114.67,114.24,114.61,15316.0,114.6,114.67,114.24,114.61,15316.0
2022-01-18 10:00:00,114.64,114.7,114.32,114.42,23794.0,114.64,114.7,114.32,114.42,23794.0
2022-01-18 10:05:00,114.48,115.57,114.48,115.49,19359.0,114.48,115.57,114.48,115.49,19359.0
2022-01-18 10:10:00,115.53,115.6,114.97,115.0,20868.0,115.53,115.6,114.97,115.0,20868.0
2022-01-18 10:15:00,115.0,115.72,115.0,115.66,20598.0,115.0,115.72,115.0,115.66,20598.0
2022-01-18 10:20:00,115.63,116.19,115.62,116.17,23896.0,115.63,116.19,115.62,116.17,23896.0
2022-01-18 10:25:00,116.17,116.51,116.05,116.48,19582.0,116.17,116.51,116.05,116.48,19582.0
2022-01-18 10:30:00,116.52,116.52,116.19,116.32,12607.0,116.52,116.52,116.19,116.32,12607.0
2022-01-18 10:35:00,116.32,116.34,115.98,116.1,15175.0,116.32,116.34,115.98,116.1,15175.0
2022-01-18 10:40:00,116.04,116.16,115.79,116.14,13290.0,116.04,116.16,115.79,116.14,13290.0
2022-01-18 10:45:00,116.11,116.19,115.97,116.12,13329.0,116.11,116.19,115.97,116.12,13329.0
2022-01-18 10:50:00,116.08,116.13,115.74,115.8,10508.0,116.08,116.13,115.74,115.8,10508.0
2022-01-18 10:55:00,115.76,115.76,115.35,115.36,10474.0,115.76,115.76,115.35,115.36,10474.0
2022-01-18 11:00:00,115.35,115.67,115.3,115.48,12401.0,115.35,115.67,115.3,115.48,12401.0
2022-01-18 11:05:00,115.53,115.54,115.27,115.54,6759.0,115.53,115.54,115.27,115.54,6759.0
2022-01-18 11:10:00,115.55,115.56,115.31,115.31,6862.0,115.55,115.56,115.31,115.31,6862.0
2022-01-18 11:15:00,115.31,115.4,115.15,115.34,9317.0,115.31,115.4,115.15,115.34,9317.0
2022-01-18 11:20:00,115.3,115.55,115.26,115.55,4580.0,115.3,115.55,115.26,115.55,4580.0
2022-01-18 11:25:00,115.5,115.55,115.29,115.33,9429.0,115.5,115.55,115.29,115.33,9429.0
2022-01-18 11:30:00,115.3,115.39,115.12,115.22,13812.0,115.3,115.39,115.12,115.22,13812.0
2022-01-18 11:35:00,115.2,115.7,115.11,115.58,9308.0,115.2,115.7,115.11,115.58,9308.0
2022-01-18 11:40:00,115.61,115.81,115.49,115.52,14769.0,115.61,115.81,115.49,115.52,14769.0
2022-01-18 11:45:00,115.54,115.87,115.54,115.85,12617.0,115.54,115.87,115.54,115.85,12617.0
2022-01-18 11:50:00,115.81,115.99,115.75,115.79,11535.0,115.81,115.99,115.75,115.79,11535.0
2022-01-18 11:55:00,115.78,115.86,115.63,115.76,27050.0,115.78,115.86,115.63,115.76,27050.0
2022-01-18 12:00:00,115.72,115.93,115.68,115.73,5089.0,115.72,115.93,115.68,115.73,5089.0
2022-01-18 12:05:00,115.72,115.72,115.36,115.46,11093.0,115.72,115.72,115.36,115.46,11093.0
2022-01-18 12:10:00,115.48,115.7,115.48,115.6,6720.0,115.48,115.7,115.48,115.6,6720.0
2022-01-18 12:15:00,115.66,115.88,115.6,115.84,3938.0,115.66,115.88,115.6,115.84,3938.0
2022-01-18 12:20:00,115.86,115.86,115.57,115.57,15049.0,115.86,115.86,115.57,115.57,15049.0
2022-01-18 12:25:00,115.53,115.57,115.4,115.43,26473.0,115.53,115.57,115.4,115.43,26473.0
2022-01-18 12:30:00,115.44,115.61,115.28,115.57,17183.0,115.44,115.61,115.28,115.57,17183.0
2022-01-18 12:35:00,115.6,115.68,115.54,115.6,8461.0,115.6,115.68,115.54,115.6,8461.0
2022-01-18 12:40:00,115.63,115.64,115.45,115.48,16708.0,115.63,115.64,115.45,115.48,16708.0
2022-01-18 12:45:00,115.45,115.54,115.34,115.48,26619.0,115.45,115.54,115.34,115.48,26619.0
2022-01-18 12:50:00,115.48,115.64,115.34,115.34,17014.0,115.48,115.64,115.34,115.34,17014.0
2022-01-18 12:55:00,115.3,115.37,115.2,115.21,9288.0,115.3,115.37,115.2,115.21,9288.0
2022-01-18 13:00:00,115.17,115.21,114.97,115.07,11369.0,115.17,115.21,114.97,115.07,11369.0
2022-01-18 13:05:00,115.04,115.58,115.01,115.58,13270.0,115.04,115.58,115.01,115.58,13270.0
2022-01-18 13:10:00,115.6,115.69,115.45,115.45,13093.0,115.6,115.69,115.45,115.45,13093.0
2022-01-18 13:15:00,115.47,115.67,115.41,115.6,12055.0,115.47,115.67,115.41,115.6,12055.0
2022-01-18 13:20:00,115.6,115.71,115.55,115.6,8675.0,115.6,115.71,115.55,115.6,8675.0
2022-01-18 13:25:00,115.6,115.63,115.55,115.55,13159.0,115.6,115.63,115.55,115.55,13159.0
2022-01-18 13:30:00,115.55,115.6,115.33,115.59,7424.0,115.55,115.6,115.33,115.59,7424.0
2022-01-18 13:35:00,115.59,115.82,115.59,115.82,7323.0,115.59,115.82,115.59,115.82,7323.0
2022-01-18 13:40:00,115.79,115.95,115.73,115.92,8783.0,115.79,115.95,115.73,115.92,8783.0
2022-01-18 13:45:00,115.86,115.91,115.69,115.75,7932.0,115.86,115.91,115.69,115.75,7932.0
2022-01-18 13:50:00,115.75,115.87,115.71,115.73,7565.0,115.75,115.87,115.71,115.73,7565.0
2022-01-18 13:55:00,115.76,116.0,115.7,115.92,10819.0,115.76,116.0,115.7,115.92,10819.0
2022-01-18 14:00:00,115.95,116.04,115.89,115.99,13943.0,115.95,116.04,115.89,115.99,13943.0
2022-01-18 14:05:00,116.0,116.1,116.0,116.01,6333.0,116.0,116.1,116.0,116.01,6333.0
2022-01-18 14:10:00,116.01,116.16,115.98,116.01,9164.0,116.01,116.16,115.98,116.01,9164.0
2022-01-18 14:15:00,116.0,116.07,115.83,116.06,10964.0,116.0,116.07,115.83,116.06,10964.0
2022-01-18 14:20:00,116.03,116.05,115.71,115.84,4386.0,116.03,116.05,115.71,115.84,4386.0
2022-01-18 14:25:00,115.86,115.86,115.58,115.58,6429.0,115.86,115.86,115.58,115.58,6429.0
2022-01-18 14:30:00,115.53,115.83,115.53,115.7,9645.0,115.53,115.83,115.53,115.7,9645.0
2022-01-18 14:35:00,115.69,115.82,115.68,115.8,10241.0,115.69,115.82,115.68,115.8,10241.0
2022-01-18 14:40:00,115.8,115.97,115.77,115.9,15661.0,115.8,115.97,115.77,115.9,15661.0
2022-01-18 14:45:00,115.96,116.15,115.96,116.06,6866.0,115.96,116.15,115.96,116.06,6866.0
2022-01-18 14:50:00,116.02,116.35,116.02,116.35,12384.0,116.02,116.35,116.02,116.35,12384.0
2022-01-18 14:55:00,116.35,116.46,116.09,116.17,18860.0,116.35,116.46,116.09,116.17,18860.0
2022-01-18 15:00:00,116.14,116.3,115.92,115.95,13326.0,116.14,116.3,115.92,115.95,13326.0
2022-01-18 15:05:00,115.95,116.09,115.82,116.09,10733.0,115.95,116.09,115.82,116.09,10733.0
2022-01-18 15:10:00,116.05,116.21,116.03,116.2,17095.0,116.05,116.21,116.03,116.2,17095.0
2022-01-18 15:15:00,116.19,116.19,115.75,115.89,43595.0,116.19,116.19,115.75,115.89,43595.0
2022-01-18 15:20:00,115.87,116.0,115.77,115.95,10030.0,115.87,116.0,115.77,115.95,10030.0
2022-01-18 15:25:00,115.94,116.04,115.8,116.02,21893.0,115.94,116.04,115.8,116.02,21893.0
2022-01-18 15:30:00,116.0,116.02,115.82,115.84,56012.0,116.0,116.02,115.82,115.84,56012.0
2022-01-18 15:35:00,115.93,115.98,115.62,115.66,25946.0,115.93,115.98,115.62,115.66,25946.0
2022-01-18 15:40:00,115.65,115.66,115.44,115.44,35203.0,115.65,115.66,115.44,115.44,35203.0
2022-01-18 15:45:00,115.46,115.72,115.45,115.67,34017.0,115.46,115.72,115.45,115.67,34017.0
2022-01-18 15:50:00,115.69,115.92,115.46,115.48,79502.0,115.69,115.92,115.46,115.48,79502.0
2022-01-18 15:55:00,115.45,116.01,115.41,115.82,216228.0,115.45,116.01,115.41,115.82,216228.0
2022-01-19 09:30:00,116.25,117.08,116.24,117.0,80382.0,116.25,117.08,116.24,117.0,80382.0
2022-01-19 09:35:00,117.05,117.41,116.83,117.25,32378.0,117.05,117.41,116.83,117.25,32378.0
2022-01-19 09:40:00,117.21,117.81,117.04,117.15,19621.0,117.21,117.81,117.04,117.15,19621.0
2022-01-19 09:45:00,117.25,117.65,117.13,117.17,11018.0,117.25,117.65,117.13,117.17,11018.0
2022-01-19 09:50:00,117.14,118.0,117.01,117.94,24294.0,117.14,118.0,117.01,117.94,24294.0
2022-01-19 09:55:00,117.95,117.95,117.55,117.77,17664.0,117.95,117.95,117.55,117.77,17664.0
2022-01-19 10:00:00,117.8,118.15,117.7,117.87,20227.0,117.8,118.15,117.7,117.87,20227.0
2022-01-19 10:05:00,117.86,118.06,117.49,117.56,21873.0,117.86,118.06,117.49,117.56,21873.0
2022-01-19 10:10:00,117.56,117.76,117.38,117.52,20004.0,117.56,117.76,117.38,117.52,20004.0
2022-01-19 10:15:00,117.53,117.68,117.17,117.24,13021.0,117.53,117.68,117.17,117.24,13021.0
2022-01-19 10:20:00,117.23,117.42,117.16,117.21,15980.0,117.23,117.42,117.16,117.21,15980.0
2022-01-19 10:25:00,117.21,117.21,116.83,116.92,18106.0,117.21,117.21,116.83,116.92,18106.0
2022-01-19 10:30:00,116.93,117.25,116.92,117.12,10170.0,116.93,117.25,116.92,117.12,10170.0
2022-01-19 10:35:00,117.12,117.52,117.06,117.14,9917.0,117.12,117.52,117.06,117.14,9917.0
2022-01-19 10:40:00,117.13,117.29,117.06,117.28,17225.0,117.13,117.29,117.06,117.28,17225.0
2022-01-19 10:45:00,117.24,117.5,117.08,117.11,21736.0,117.24,117.5,117.08,117.11,21736.0
2022-01-19 10:50:00,117.11,117.44,117.1,117.35,7952.0,117.11,117.44,117.1,117.35,7952.0
2022-01-19 10:55:00,117.35,117.65,117.24,117.37,10774.0,117.35,117.65,117.24,117.37,10774.0
2022-01-19 11:00:00,117.37,117.4,117.04,117.05,10845.0,117.37,117.4,117.04,117.05,10845.0
2022-01-19 11:05:00,117.03,117.17,116.96,117.15,8016.0,117.03,117.17,116.96,117.15,8016.0
2022-01-19 11:10:00,117.1,117.14,116.87,117.0,10845.0,117.1,117.14,116.87,117.0,10845.0
2022-01-19 11:15:00,117.01,117.15,116.88,116.97,10868.0,117.01,117.15,116.88,116.97,10868.0
2022-01-19 11:20:00,117.03,117.05,116.86,116.95,16935.0,117.03,117.05,116.86,116.95,16935.0
2022-01-19 11:25:00,116.95,117.49,116.89,117.38,6795.0,116.95,117.49,116.89,117.38,6795.0
2022-01-19 11:30:00,117.52,117.59,117.13,117.13,6750.0,117.52,117.59,117.13,117.13,6750.0
2022-01-19 11:35:00,117.22,117.38,117.1,117.38,8665.0,117.22,117.38,117.1,117.38,8665.0
2022-01-19 11:40:00,117.34,117.54,117.25,117.48,5674.0,117.34,117.54,117.25,117.48,5674.0
2022-01-19 11:45:00,117.38,117.62,117.32,117.57,11520.0,117.38,117.62,117.32,117.57,11520.0
2022-01-19 11:50:00,117.57,117.65,117.38,117.59,31071.0,117.57,117.65,117.38,117.59,31071.0
2022-01-19 11:55:00,117.59,117.71,117.45,117.51,13416.0,117.59,117.71,117.45,117.51,13416.0
2022-01-19 12:00:00,117.5,117.67,117.39,117.42,15865.0,117.5,117.67,117.39,117.42,15865.0
2022-01-19 12:05:00,117.46,117.63,117.32,117.6,16810.0,117.46,117.63,117.32,117.6,16810.0
2022-01-19 12:10:00,117.58,117.83,117.52,117.66,25029.0,117.58,117.83,117.52,117.66,25029.0
2022-01-19 12:15:00,117.64,117.64,117.45,117.55,26648.0,117.64,117.64,117.45,117.55,26648.0
2022-01-19 12:20:00,117.56,117.68,117.5,117.65,23929.0,117.56,117.68,117.5,117.65,23929.0
2022-01-19 12:25:00,117.61,117.71,117.57,117.65,15740.0,117.61,117.71,117.57,117.65,15740.0
2022-01-19 12:30:00,117.61,117.67,117.51,117.56,14435.0,117.61,117.67,117.51,117.56,14435.0
2022-01-19 12:35:00,117.55,117.62,117.45,117.45,6394.0,117.55,117.62,117.45,117.45,6394.0
2022-01-19 12:40:00,117.52,117.59,117.41,117.57,11485.0,117.52,117.59,117.41,117.57,11485.0
2022-01-19 12:45:00,117.53,117.95,117.52,117.85,6046.0,117.53,117.95,117.52,117.85,6046.0
2022-01-19 12:50:00,117.85,117.94,117.71,117.72,8217.0,117.85,117.94,117.71,117.72,8217.0
2022-01-19 12:55:00,117.72,117.89,117.72,117.89,3934.0,117.72,117.89,117.72,117.89,3934.0
2022-01-19 13:00:00,117.89,117.89,117.66,117.72,23189.0,117.89,117.89,117.66,117.72,23189.0
2022-01-19 13:05:00,117.68,117.74,117.6,117.67,11508.0,117.68,117.74,117.6,117.67,11508.0
2022-01-19 13:10:00,117.7,117.82,117.7,117.71,8541.0,117.7,117.82,117.7,117.71,8541.0
2022-01-19 13:15:00,117.76,117.77,117.66,117.72,9838.0,117.76,117.77,117.66,117.72,9838.0
2022-01-19 13:20:00,117.72,117.72,117.32,117.4,22395.0,117.72,117.72,117.32,117.4,22395.0
2022-01-19 13:25:00,117.4,117.55,117.4,117.45,9925.0,117.4,117.55,117.4,117.45,9925.0
2022-01-19 13:30:00,117.42,117.52,117.34,117.36,9079.0,117.42,117.52,117.34,117.36,9079.0
2022-01-19 13:35:00,117.4,117.4,117.09,117.1,5840.0,117.4,117.4,117.09,117.1,5840.0
2022-01-19 13:40:00,117.1,117.21,117.04,117.19,5851.0,117.1,117.21,117.04,117.19,5851.0
2022-01-19 13:45:00,117.15,117.18,117.07,117.07,2754.0,117.15,117.18,117.07,117.07,2754.0
2022-01-19 13:50:00,117.07,117.12,117.0,117.12,6547.0,117.07,117.12,117.0,117.12,6547.0
2022-01-19 13:55:00,117.1,117.21,117.04,117.2,8199.0,117.1,117.21,117.04,117.2,8199.0
2022-01-19 14:00:00,117.16,117.22,116.95,116.98,8415.0,117.16,117.22,116.95,116.98,8415.0
2022-01-19 14:05:00,116.96,117.01,116.77,116.84,15418.0,116.96,117.01,116.77,116.84,15418.0
2022-01-19 14:10:00,116.84,116.95,116.77,116.85,7316.0,116.84,116.95,116.77,116.85,7316.0
2022-01-19 14:15:00,116.86,117.0,116.8,116.93,12094.0,116.86,117.0,116.8,116.93,12094.0
2022-01-19 14:20:00,116.95,117.02,116.72,116.79,12558.0,116.95,117.02,116.72,116.79,12558.0
2022-01-19 14:25:00,116.85,116.9,116.68,116.76,15934.0,116.85,116.9,116.68,116.76,15934.0
2022-01-19 14:30:00,116.79,116.94,116.72,116.94,14450.0,116.79,116.94,116.72,116.94,14450.0
2022-01-19 14:35:00,116.99,116.99,116.76,116.8,5971.0,116.99,116.99,116.76,116.8,5971.0
2022-01-19 14:40:00,116.81,117.02,116.76,116.97,5322.0,116.81,117.02,116.76,116.97,5322.0
2022-01-19 14:45:00,117.01,117.09,116.96,117.04,11152.0,117.01,117.09,116.96,117.04,11152.0
2022-01-19 14:50:00,117.04,117.06,116.91,116.93,9660.0,117.04,117.06,116.91,116.93,9660.0
2022-01-19 14:55:00,116.96,117.16,116.9,117.08,13544.0,116.96,117.16,116.9,117.08,13544.0
2022-01-19 15:00:00,117.06,117.07,116.65,116.65,19572.0,117.06,117.07,116.65,116.65,19572.0
2022-01-19 15:05:00,116.62,116.74,116.57,116.71,11859.0,116.62,116.74,116.57,116.71,11859.0
2022-01-19 15:10:00,116.68,117.04,116.68,116.98,10380.0,116.68,117.04,116.68,116.98,10380.0
2022-01-19 15:15:00,116.98,117.02,116.74,116.83,16771.0,116.98,117.02,116.74,116.83,16771.0
2022-01-19 15:20:00,116.82,116.89,116.63,116.68,20742.0,116.82,116.89,116.63,116.68,20742.0
2022-01-19 15:25:00,116.68,116.76,116.44,116.52,9841.0,116.68,116.76,116.44,116.52,9841.0
2022-01-19 15:30:00,116.48,116.56,116.32,116.47,15966.0,116.48,116.56,116.32,116.47,15966.0
2022-01-19 15:35:00,116.48,116.54,116.3,116.36,24957.0,116.48,116.54,116.3,116.36,24957.0
2022-01-19 15:40:00,116.31,116.6,116.28,116.53,21176.0,116.31,116.6,116.28,116.53,21176.0
2022-01-19 15:45:00,116.52,116.57,116.39,116.52,38017.0,116.52,116.57,116.39,116.52,38017.0
2022-01-19 15:50:00,116.47,116.49,116.09,116.19,47470.0,116.47,116.49,116.09,116.19,47470.0
2022-01-19 15:55:00,116.19,116.25,115.96,116.18,144079.0,116.19,116.25,115.96,116.18,144079.0
2022-01-20 09:30:00,117.2,117.88,116.72,117.57,43196.0,117.2,117.88,116.72,117.57,43196.0
2022-01-20 09:35:00,117.48,117.62,117.29,117.62,5565.0,117.48,117.62,117.29,117.62,5565.0
2022-01-20 09:40:00,117.55,118.23,117.44,117.95,7696.0,117.55,118.23,117.44,117.95,7696.0
2022-01-20 09:45:00,117.95,118.6,117.91,118.54,7061.0,117.95,118.6,117.91,118.54,7061.0
2022-01-20 09:50:00,118.58,118.84,118.22,118.84,13258.0,118.58,118.84,118.22,118.84,13258.0
2022-01-20 09:55:00,118.94,119.12,118.7,118.87,20204.0,118.94,119.12,118.7,118.87,20204.0
2022-01-20 10:00:00,118.88,118.98,118.79,118.88,10905.0,118.88,118.98,118.79,118.88,10905.0
2022-01-20 10:05:00,118.86,118.92,118.6,118.67,16849.0,118.86,118.92,118.6,118.67,16849.0
2022-01-20 10:10:00,118.66,118.76,118.45,118.69,9474.0,118.66,118.76,118.45,118.69,9474.0
2022-01-20 10:15:00,118.71,119.04,118.56,118.7,16051.0,118.71,119.04,118.56,118.7,16051.0
2022-01-20 10:20:00,118.66,118.95,118.51,118.95,16225.0,118.66,118.95,118.51,118.95,16225.0
2022-01-20 10:25:00,118.94,119.12,118.82,119.02,15238.0,118.94,119.12,118.82,119.02,15238.0
2022-01-20 10:30:00,118.98,119.24,118.92,118.96,18582.0,118.98,119.24,118.92,118.96,18582.0
2022-01-20 10:35:00,118.94,118.94,118.71,118.82,7838.0,118.94,118.94,118.71,118.82,7838.0
2022-01-20 10:40:00,118.83,119.06,118.78,118.92,9252.0,118.83,119.06,118.78,118.92,9252.0
2022-01-20 10:45:00,118.93,119.21,118.91,119.21,13990.0,118.93,119.21,118.91,119.21,13990.0
2022-01-20 10:50:00,119.25,119.35,119.13,119.21,26709.0,119.25,119.35,119.13,119.21,26709.0
2022-01-20 10:55:00,119.23,119.43,119.17,119.28,18009.0,119.23,119.43,119.17,119.28,18009.0
2022-01-20 11:00:00,119.32,119.56,119.32,119.53,13049.0,119.32,119.56,119.32,119.53,13049.0
2022-01-20 11:05:00,119.54,119.54,119.23,119.27,13915.0,119.54,119.54,119.23,119.27,13915.0
2022-01-20 11:10:00,119.27,119.38,119.0,119.32,28102.0,119.27,119.38,119.0,119.32,28102.0
2022-01-20 11:15:00,119.28,119.44,119.24,119.39,15656.0,119.28,119.44,119.24,119.39,15656.0
2022-01-20 11:20:00,119.39,119.39,119.09,119.19,11897.0,119.39,119.39,119.09,119.19,11897.0
2022-01-20 11:25:00,119.24,119.46,119.17,119.46,13936.0,119.24,119.46,119.17,119.46,13936.0
2022-01-20 11:30:00,119.44,119.49,119.34,119.34,18107.0,119.44,119.49,119.34,119.34,18107.0
2022-01-20 11:35:00,119.34,119.4,119.1,119.11,8137.0,119.34,119.4,119.1,119.11,8137.0
2022-01-20 11:40:00,119.12,119.12,118.87,118.93,5988.0,119.12,119.12,118.87,118.93,5988.0
2022-01-20 11:45:00,118.9,119.26,118.85,119.26,9187.0,118.9,119.26,118.85,119.26,9187.0
2022-01-20 11:50:00,119.28,119.48,119.28,119.32,6135.0,119.28,119.48,119.28,119.32,6135.0
2022-01-20 11:55:00,119.3,119.45,119.29,119.39,10612.0,119.3,119.45,119.29,119.39,10612.0
2022-01-20 12:00:00,119.37,119.5,119.33,119.33,4704.0,119.37,119.5,119.33,119.33,4704.0
2022-01-20 12:05:00,119.37,119.37,119.1,119.2,4904.0,119.37,119.37,119.1,119.2,4904.0
2022-01-20 12:10:00,119.19,119.25,119.08,119.23,10423.0,119.19,119.25,119.08,119.23,10423.0
2022-01-20 12:15:00,119.22,119.22,118.79,118.81,9027.0,119.22,119.22,118.79,118.81,9027.0
2022-01-20 12:20:00,118.83,118.94,118.7,118.88,12295.0,118.83,118.94,118.7,118.88,12295.0
2022-01-20 12:25:00,118.86,118.97,118.71,118.97,9634.0,118.86,118.97,118.71,118.97,9634.0
2022-01-20 12:30:00,118.97,119.12,118.93,119.12,5998.0,118.97,119.12,118.93,119.12,5998.0
2022-01-20 12:35:00,119.1,119.29,119.09,119.18,11802.0,119.1,119.29,119.09,119.18,11802.0
2022-01-20 12:40:00,119.17,119.19,119.06,119.11,7855.0,119.17,119.19,119.06,119.11,7855.0
2022-01-20 12:45:00,119.08,119.08,118.89,118.9,5870.0,119.08,119.08,118.89,118.9,5870.0
2022-01-20 12:50:00,118.93,118.93,118.75,118.76,5727.0,118.93,118.93,118.75,118.76,5727.0
2022-01-20 12:55:00,118.74,118.84,118.64,118.84,6234.0,118.74,118.84,118.64,118.84,6234.0
2022-01-20 13:00:00,118.86,118.95,118.71,118.71,8602.0,118.86,118.95,118.71,118.71,8602.0
2022-01-20 13:05:00,118.61,118.65,118.41,118.63,6915.0,118.61,118.65,118.41,118.63,6915.0
2022-01-20 13:10:00,118.63,118.64,118.48,118.52,7344.0,118.63,118.64,118.48,118.52,7344.0
2022-01-20 13:15:00,118.53,118.57,118.35,118.43,11438.0,118.53,118.57,118.35,118.43,11438.0
2022-01-20 13:20:00,118.39,118.55,118.29,118.35,6301.0,118.39,118.55,118.29,118.35,6301.0
2022-01-20 13:25:00,118.4,118.47,118.3,118.44,5958.0,118.4,118.47,118.3,118.44,5958.0
2022-01-20 13:30:00,118.44,118.45,118.27,118.34,7567.0,118.44,118.45,118.27,118.34,7567.0
2022-01-20 13:35:00,118.31,118.38,118.27,118.38,4488.0,118.31,118.38,118.27,118.38,4488.0
2022-01-20 13:40:00,118.36,118.56,118.33,118.52,12428.0,118.36,118.56,118.33,118.52,12428.0
2022-01-20 13:45:00,118.47,118.61,118.44,118.5,6612.0,118.47,118.61,118.44,118.5,6612.0
2022-01-20 13:50:00,118.5,118.59,118.45,118.53,7214.0,118.5,118.59,118.45,118.53,7214.0
2022-01-20 13:55:00,118.5,118.54,118.09,118.11,7661.0,118.5,118.54,118.09,118.11,7661.0
2022-01-20 14:00:00,118.19,118.54,118.14,118.53,6169.0,118.19,118.54,118.14,118.53,6169.0
2022-01-20 14:05:00,118.55,118.55,118.35,118.35,4540.0,118.55,118.55,118.35,118.35,4540.0
2022-01-20 14:10:00,118.36,118.44,118.02,118.08,8362.0,118.36,118.44,118.02,118.08,8362.0
2022-01-20 14:15:00,118.08,118.08,117.87,117.94,8268.0,118.08,118.08,117.87,117.94,8268.0
2022-01-20 14:20:00,117.93,118.08,117.86,117.98,8106.0,117.93,118.08,117.86,117.98,8106.0
2022-01-20 14:25:00,118.03,118.03,117.82,117.92,6620.0,118.03,118.03,117.82,117.92,6620.0
2022-01-20 14:30:00,117.88,118.05,117.83,117.92,5684.0,117.88,118.05,117.83,117.92,5684.0
2022-01-20 14:35:00,117.96,117.99,117.74,117.79,4320.0,117.96,117.99,117.74,117.79,4320.0
2022-01-20 14:40:00,117.73,117.74,117.57,117.62,5123.0,117.73,117.74,117.57,117.62,5123.0
2022-01-20 14:45:00,117.72,117.75,117.54,117.67,7926.0,117.72,117.75,117.54,117.67,7926.0
2022-01-20 14:50:00,117.68,117.84,117.63,117.84,8417.0,117.68,117.84,117.63,117.84,8417.0
2022-01-20 14:55:00,117.81,117.93,117.77,117.86,13926.0,117.81,117.93,117.77,117.86,13926.0
2022-01-20 15:00:00,117.88,117.97,117.5,117.52,11267.0,117.88,117.97,117.5,117.52,11267.0
2022-01-20 15:05:00,117.54,117.54,117.21,117.25,8280.0,117.54,117.54,117.21,117.25,8280.0
2022-01-20 15:10:00,117.29,117.43,117.18,117.22,8786.0,117.29,117.43,117.18,117.22,8786.0
2022-01-20 15:15:00,117.23,117.34,117.18,117.3,9764.0,117.23,117.34,117.18,117.3,9764.0
2022-01-20 15:20:00,117.27,117.27,116.94,116.99,8915.0,117.27,117.27,116.94,116.99,8915.0
2022-01-20 15:25:00,117.0,117.18,116.94,117.04,19531.0,117.0,117.18,116.94,117.04,19531.0
2022-01-20 15:30:00,117.03,117.07,116.86,116.92,23774.0,117.03,117.07,116.86,116.92,23774.0
2022-01-20 15:35:00,116.92,116.93,116.33,116.47,17236.0,116.92,116.93,116.33,116.47,17236.0
2022-01-20 15:40:00,116.48,116.57,116.25,116.29,21316.0,116.48,116.57,116.25,116.29,21316.0
2022-01-20 15:45:00,116.29,116.4,116.08,116.08,29210.0,116.29,116.4,116.08,116.08,29210.0
2022-01-20 15:50:00,116.07,116.23,115.63,115.69,39590.0,116.07,116.23,115.63,115.69,39590.0
2022-01-20 15:55:00,115.66,115.66,115.34,115.57,121361.0,115.66,115.66,115.34,115.57,121361.0
2022-01-21 09:30:00,115.52,115.55,114.61,114.91,170649.0,115.52,115.55,114.61,114.91,170649.0
2022-01-21 09:35:00,115.02,115.02,113.53,113.67,30610.0,115.02,115.02,113.53,113.67,30610.0
2022-01-21 09:40:00,113.68,114.06,113.55,113.62,11502.0,113.68,114.06,113.55,113.62,11502.0
2022-01-21 09:45:00,113.68,114.25,113.48,113.48,18460.0,113.68,114.25,113.48,113.48,18460.0
2022-01-21 09:50:00,113.5,113.71,113.05,113.21,18739.0,113.5,113.71,113.05,113.21,18739.0
2022-01-21 09:55:00,113.16,113.34,112.8,113.15,31676.0,113.16,113.34,112.8,113.15,31676.0
2022-01-21 10:00:00,113.22,113.27,112.55,112.69,40403.0,113.22,113.27,112.55,112.69,40403.0
2022-01-21 10:05:00,112.69,112.92,112.34,112.6,52815.0,112.69,112.92,112.34,112.6,52815.0
2022-01-21 10:10:00,112.59,112.97,112.44,112.94,19931.0,112.59,112.97,112.44,112.94,19931.0
2022-01-21 10:15:00,112.94,113.2,112.49,112.72,41943.0,112.94,113.2,112.49,112.72,41943.0
2022-01-21 10:20:00,112.73,113.01,112.35,112.96,21743.0,112.73,113.01,112.35,112.96,21743.0
2022-01-21 10:25:00,113.06,113.57,112.87,113.31,15713.0,113.06,113.57,112.87,113.31,15713.0
2022-01-21 10:30:00,113.29,113.89,113.15,113.89,17384.0,113.29,113.89,113.15,113.89,17384.0
2022-01-21 10:35:00,113.85,114.19,113.24,113.25,17834.0,113.85,114.19,113.24,113.25,17834.0
2022-01-21 10:40:00,113.33,113.49,112.87,113.2,63076.0,113.33,113.49,112.87,113.2,63076.0
2022-01-21 10:45:00,113.16,113.77,112.83,113.67,17592.0,113.16,113.77,112.83,113.67,17592.0
2022-01-21 10:50:00,113.77,114.43,113.77,114.32,14389.0,113.77,114.43,113.77,114.32,14389.0
2022-01-21 10:55:00,114.23,114.48,113.91,113.96,11161.0,114.23,114.48,113.91,113.96,11161.0
2022-01-21 11:00:00,114.0,114.05,113.59,113.88,15022.0,114.0,114.05,113.59,113.88,15022.0
2022-01-21 11:05:00,113.89,114.47,113.88,114.06,13323.0,113.89,114.47,113.88,114.06,13323.0
2022-01-21 11:10:00,113.95,114.25,113.72,113.72,17644.0,113.95,114.25,113.72,113.72,17644.0
2022-01-21 11:15:00,113.82,113.94,113.66,113.94,8277.0,113.82,113.94,113.66,113.94,8277.0
2022-01-21 11:20:00,113.91,114.28,113.75,114.07,12569.0,113.91,114.28,113.75,114.07,12569.0
2022-01-21 11:25:00,114.0,114.24,113.91,114.24,9580.0,114.0,114.24,113.91,114.24,9580.0
2022-01-21 11:30:00,114.16,114.24,113.99,114.11,11430.0,114.16,114.24,113.99,114.11,11430.0
2022-01-21 11:35:00,114.07,114.08,113.41,113.45,9873.0,114.07,114.08,113.41,113.45,9873.0
2022-01-21 11:40:00,113.35,113.63,113.19,113.55,12340.0,113.35,113.63,113.19,113.55,12340.0
2022-01-21 11:45:00,113.5,113.56,113.32,113.39,7166.0,113.5,113.56,113.32,113.39,7166.0
2022-01-21 11:50:00,113.47,113.5,113.17,113.22,6854.0,113.47,113.5,113.17,113.22,6854.0
2022-01-21 11:55:00,113.23,113.63,113.23,113.62,5724.0,113.23,113.63,113.23,113.62,5724.0
2022-01-21 12:00:00,113.56,113.93,113.47,113.6,7972.0,113.56,113.93,113.47,113.6,7972.0
2022-01-21 12:05:00,113.58,113.75,113.46,113.59,12371.0,113.58,113.75,113.46,113.59,12371.0
2022-01-21 12:10:00,113.53,113.53,113.22,113.34,13014.0,113.53,113.53,113.22,113.34,13014.0
2022-01-21 12:15:00,113.42,113.49,113.04,113.24,11274.0,113.42,113.49,113.04,113.24,11274.0
2022-01-21 12:20:00,113.25,113.25,112.94,113.16,22435.0,113.25,113.25,112.94,113.16,22435.0
2022-01-21 12:25:00,113.2,113.36,113.07,113.07,13279.0,113.2,113.36,113.07,113.07,13279.0
2022-01-21 12:30:00,113.07,113.28,112.92,113.1,62562.0,113.07,113.28,112.92,113.1,62562.0
2022-01-21 12:35:00,113.1,113.21,112.8,113.03,58288.0,113.1,113.21,112.8,113.03,58288.0
2022-01-21 12:40:00,113.04,113.1,112.79,112.97,11278.0,113.04,113.1,112.79,112.97,11278.0
2022-01-21 12:45:00,112.9,113.0,112.66,112.69,62396.0,112.9,113.0,112.66,112.69,62396.0
2022-01-21 12:50:00,112.69,112.76,112.56,112.59,83078.0,112.69,112.76,112.56,112.59,83078.0
2022-01-21 12:55:00,112.58,112.88,112.42,112.76,13246.0,112.58,112.88,112.42,112.76,13246.0
2022-01-21 13:00:00,112.77,112.97,112.58,112.59,10436.0,112.77,112.97,112.58,112.59,10436.0
2022-01-21 13:05:00,112.59,112.83,112.59,112.77,13005.0,112.59,112.83,112.59,112.77,13005.0
2022-01-21 13:10:00,112.84,113.24,112.84,113.06,8363.0,112.84,113.24,112.84,113.06,8363.0
2022-01-21 13:15:00,113.06,113.1,112.59,112.6,72714.0,113.06,113.1,112.59,112.6,72714.0
2022-01-21 13:20:00,112.6,112.65,112.33,112.35,41133.0,112.6,112.65,112.33,112.35,41133.0
2022-01-21 13:25:00,112.32,112.57,112.23,112.37,13435.0,112.32,112.57,112.23,112.37,13435.0
2022-01-21 13:30:00,112.33,112.9,112.28,112.89,292644.0,112.33,112.9,112.28,112.89,292644.0
2022-01-21 13:35:00,112.86,113.13,112.73,112.91,6023.0,112.86,113.13,112.73,112.91,6023.0
2022-01-21 13:40:00,112.92,113.34,112.88,113.31,9277.0,112.92,113.34,112.88,113.31,9277.0
2022-01-21 13:45:00,113.39,113.48,113.17,113.41,10082.0,113.39,113.48,113.17,113.41,10082.0
2022-01-21 13:50:00,113.41,113.58,113.28,113.33,8679.0,113.41,113.58,113.28,113.33,8679.0
2022-01-21 13:55:00,113.34,113.37,113.02,113.11,6247.0,113.34,113.37,113.02,113.11,6247.0
2022-01-21 14:00:00,113.17,113.36,113.09,113.36,4347.0,113.17,113.36,113.09,113.36,4347.0
2022-01-21 14:05:00,113.36,113.54,113.28,113.36,4839.0,113.36,113.54,113.28,113.36,4839.0
2022-01-21 14:10:00,113.32,113.37,113.22,113.25,4563.0,113.32,113.37,113.22,113.25,4563.0
2022-01-21 14:15:00,113.3,113.46,113.27,113.39,4109.0,113.3,113.46,113.27,113.39,4109.0
2022-01-21 14:20:00,113.36,113.57,113.27,113.57,9180.0,113.36,113.57,113.27,113.57,9180.0
2022-01-21 14:25:00,113.48,113.48,112.83,112.98,6733.0,113.48,113.48,112.83,112.98,6733.0
2022-01-21 14:30:00,112.9,113.01,112.83,112.98,7067.0,112.9,113.01,112.83,112.98,7067.0
2022-01-21 14:35:00,112.94,113.18,112.9,113.18,5062.0,112.94,113.18,112.9,113.18,5062.0
2022-01-21 14:40:00,113.33,113.33,113.2,113.21,4640.0,113.33,113.33,113.2,113.21,4640.0
2022-01-21 14:45:00,113.2,113.46,113.2,113.44,7270.0,113.2,113.46,113.2,113.44,7270.0
2022-01-21 14:50:00,113.38,113.38,113.12,113.12,5199.0,113.38,113.38,113.12,113.12,5199.0
2022-01-21 14:55:00,113.12,113.12,112.73,112.75,4705.0,113.12,113.12,112.73,112.75,4705.0
2022-01-21 15:00:00,112.7,112.85,112.66,112.75,7749.0,112.7,112.85,112.66,112.75,7749.0
2022-01-21 15:05:00,112.77,112.77,112.46,112.59,8721.0,112.77,112.77,112.46,112.59,8721.0
2022-01-21 15:10:00,112.54,112.75,112.44,112.69,8105.0,112.54,112.75,112.44,112.69,8105.0
2022-01-21 15:15:00,112.57,113.05,112.5,112.84,13322.0,112.57,113.05,112.5,112.84,13322.0
2022-01-21 15:20:00,112.79,112.9,112.63,112.87,19731.0,112.79,112.9,112.63,112.87,19731.0
2022-01-21 15:25:00,112.88,112.92,112.44,112.61,15853.0,112.88,112.92,112.44,112.61,15853.0
2022-01-21 15:30:00,112.67,113.02,112.64,112.87,18196.0,112.67,113.02,112.64,112.87,18196.0
2022-01-21 15:35:00,112.79,113.12,112.75,113.12,19193.0,112.79,113.12,112.75,113.12,19193.0
2022-01-21 15:40:00,113.11,113.57,113.1,113.2,30628.0,113.11,113.57,113.1,113.2,30628.0
2022-01-21 15:45:00,113.14,113.37,113.03,113.27,22458.0,113.14,113.37,113.03,113.27,22458.0
2022-01-21 15:50:00,113.34,113.34,112.87,112.92,39818.0,113.34,113.34,112.87,112.92,39818.0
2022-01-21 15:55:00,112.9,113.13,112.58,112.59,116489.0,112.9,113.13,112.58,112.59,116489.0
2022-01-24 09:30:00,110.3,110.54,108.37,108.37,128908.0,110.3,110.54,108.37,108.37,128908.0
2022-01-24 09:35:00,108.42,108.78,107.83,108.13,52394.0,108.42,108.78,107.83,108.13,52394.0
2022-01-24 09:40:00,108.12,108.21,107.15,107.28,35796.0,108.12,108.21,107.15,107.28,35796.0
2022-01-24 09:45:00,107.24,108.0,106.87,107.59,48147.0,107.24,108.0,106.87,107.59,48147.0
2022-01-24 09:50:00,107.59,107.74,107.04,107.41,49757.0,107.59,107.74,107.04,107.41,49757.0
2022-01-24 09:55:00,107.43,107.83,106.98,107.3,41828.0,107.43,107.83,106.98,107.3,41828.0
2022-01-24 10:00:00,107.28,108.25,107.13,107.87,107457.0,107.28,108.25,107.13,107.87,107457.0
2022-01-24 10:05:00,107.81,107.9,107.24,107.28,31558.0,107.81,107.9,107.24,107.28,31558.0
2022-01-24 10:10:00,107.24,107.84,107.02,107.69,49893.0,107.24,107.84,107.02,107.69,49893.0
2022-01-24 10:15:00,107.79,107.8,106.86,106.86,40025.0,107.79,107.8,106.86,106.86,40025.0
2022-01-24 10:20:00,106.92,107.5,106.87,107.39,46947.0,106.92,107.5,106.87,107.39,46947.0
2022-01-24 10:25:00,107.55,107.72,107.38,107.47,32138.0,107.55,107.72,107.38,107.47,32138.0
2022-01-24 10:30:00,107.39,108.7,107.39,108.11,53343.0,107.39,108.7,107.39,108.11,53343.0
2022-01-24 10:35:00,108.06,108.19,107.55,107.91,64767.0,108.06,108.19,107.55,107.91,64767.0
2022-01-24 10:40:00,107.98,108.42,107.91,108.32,18449.0,107.98,108.42,107.91,108.32,18449.0
2022-01-24 10:45:00,108.33,108.33,107.08,107.27,34830.0,108.33,108.33,107.08,107.27,34830.0
2022-01-24 10:50:00,107.27,107.78,107.04,107.72,71718.0,107.27,107.78,107.04,107.72,71718.0
2022-01-24 10:55:00,107.73,107.86,107.11,107.18,55270.0,107.73,107.86,107.11,107.18,55270.0
2022-01-24 11:00:00,107.2,107.38,106.8,106.82,49922.0,107.2,107.38,106.8,106.82,49922.0
2022-01-24 11:05:00,106.87,107.0,106.62,106.81,21929.0,106.87,107.0,106.62,106.81,21929.0
2022-01-24 11:10:00,106.74,106.83,106.32,106.56,29038.0,106.74,106.83,106.32,106.56,29038.0
2022-01-24 11:15:00,106.58,106.73,106.3,106.43,34413.0,106.58,106.73,106.3,106.43,34413.0
2022-01-24 11:20:00,106.52,107.08,106.51,106.67,57333.0,106.52,107.08,106.51,106.67,57333.0
2022-01-24 11:25:00,106.65,106.65,106.12,106.31,19939.0,106.65,106.65,106.12,106.31,19939.0
2022-01-24 11:30:00,106.13,106.42,106.02,106.37,26061.0,106.13,106.42,106.02,106.37,26061.0
2022-01-24 11:35:00,106.42,106.46,106.14,106.31,31730.0,106.42,106.46,106.14,106.31,31730.0
2022-01-24 11:40:00,106.36,106.36,105.75,105.83,64816.0,106.36,106.36,105.75,105.83,64816.0
2022-01-24 11:45:00,105.81,106.04,105.2,105.24,38123.0,105.81,106.04,105.2,105.24,38123.0
2022-01-24 11:50:00,105.32,106.3,105.32,106.3,33480.0,105.32,106.3,105.32,106.3,33480.0
2022-01-24 11:55:00,106.32,106.69,106.24,106.54,45987.0,106.32,106.69,106.24,106.54,45987.0
2022-01-24 12:00:00,106.56,106.73,106.33,106.33,20687.0,106.56,106.73,106.33,106.33,20687.0
2022-01-24 12:05:00,106.32,106.44,105.91,105.98,32118.0,106.32,106.44,105.91,105.98,32118.0
2022-01-24 12:10:00,105.95,106.12,105.51,105.73,15928.0,105.95,106.12,105.51,105.73,15928.0
2022-01-24 12:15:00,105.76,105.76,105.35,105.44,14798.0,105.76,105.76,105.35,105.44,14798.0
2022-01-24 12:20:00,105.35,105.99,105.24,105.48,25638.0,105.35,105.99,105.24,105.48,25638.0
2022-01-24 12:25:00,105.36,105.9,105.23,105.79,28013.0,105.36,105.9,105.23,105.79,28013.0
2022-01-24 12:30:00,105.8,106.02,105.7,105.7,16655.0,105.8,106.02,105.7,105.7,16655.0
2022-01-24 12:35:00,105.67,105.74,105.14,105.35,19390.0,105.67,105.74,105.14,105.35,19390.0
2022-01-24 12:40:00,105.37,105.92,105.22,105.82,32741.0,105.37,105.92,105.22,105.82,32741.0
2022-01-24 12:45:00,105.88,106.29,105.86,106.17,19193.0,105.88,106.29,105.86,106.17,19193.0
2022-01-24 12:50:00,106.2,106.46,105.91,106.42,23627.0,106.2,106.46,105.91,106.42,23627.0
2022-01-24 12:55:00,106.37,106.7,106.33,106.48,26246.0,106.37,106.7,106.33,106.48,26246.0
2022-01-24 13:00:00,106.52,106.64,106.17,106.43,18514.0,106.52,106.64,106.17,106.43,18514.0
2022-01-24 13:05:00,106.39,107.02,106.33,106.98,18287.0,106.39,107.02,106.33,106.98,18287.0
2022-01-24 13:10:00,106.99,107.07,106.76,107.06,15745.0,106.99,107.07,106.76,107.06,15745.0
2022-01-24 13:15:00,107.06,107.72,107.06,107.66,20863.0,107.06,107.72,107.06,107.66,20863.0
2022-01-24 13:20:00,107.66,107.7,107.05,107.05,23324.0,107.66,107.7,107.05,107.05,23324.0
2022-01-24 13:25:00,107.19,107.32,106.75,106.76,23551.0,107.19,107.32,106.75,106.76,23551.0
2022-01-24 13:30:00,106.77,107.34,106.73,107.34,22001.0,106.77,107.34,106.73,107.34,22001.0
2022-01-24 13:35:00,107.22,107.3,106.79,107.24,12835.0,107.22,107.3,106.79,107.24,12835.0
2022-01-24 13:40:00,107.29,107.55,107.09,107.23,19574.0,107.29,107.55,107.09,107.23,19574.0
2022-01-24 13:45:00,107.3,107.97,107.27,107.89,14721.0,107.3,107.97,107.27,107.89,14721.0
2022-01-24 13:50:00,108.0,108.36,107.93,108.08,73822.0,108.0,108.36,107.93,108.08,73822.0
2022-01-24 13:55:00,108.14,108.56,108.03,108.56,20807.0,108.14,108.56,108.03,108.56,20807.0
2022-01-24 14:00:00,108.56,108.89,108.43,108.51,41447.0,108.56,108.89,108.43,108.51,41447.0
2022-01-24 14:05:00,108.56,108.86,108.5,108.72,26892.0,108.56,108.86,108.5,108.72,26892.0
2022-01-24 14:10:00,108.75,108.82,108.08,108.23,19395.0,108.75,108.82,108.08,108.23,19395.0
2022-01-24 14:15:00,108.3,108.5,108.22,108.37,30905.0,108.3,108.5,108.22,108.37,30905.0
2022-01-24 14:20:00,108.33,108.76,107.99,108.41,37550.0,108.33,108.76,107.99,108.41,37550.0
2022-01-24 14:25:00,108.36,108.63,107.98,107.99,33196.0,108.36,108.63,107.98,107.99,33196.0
2022-01-24 14:30:00,107.98,108.45,107.98,108.03,13522.0,107.98,108.45,107.98,108.03,13522.0
2022-01-24 14:35:00,107.98,108.13,107.51,107.64,21415.0,107.98,108.13,107.51,107.64,21415.0
2022-01-24 14:40:00,107.67,107.69,107.26,107.27,18175.0,107.67,107.69,107.26,107.27,18175.0
2022-01-24 14:45:00,107.37,107.87,107.19,107.81,26946.0,107.37,107.87,107.19,107.81,26946.0
2022-01-24 14:50:00,107.83,107.95,107.41,107.75,19467.0,107.83,107.95,107.41,107.75,19467.0
2022-01-24 14:55:00,107.77,107.99,107.33,107.98,104903.0,107.77,107.99,107.33,107.98,104903.0
2022-01-24 15:00:00,107.96,108.28,107.88,108.11,23561.0,107.96,108.28,107.88,108.11,23561.0
2022-01-24 15:05:00,108.09,108.15,107.85,108.12,17473.0,108.09,108.15,107.85,108.12,17473.0
2022-01-24 15:10:00,108.09,108.62,108.09,108.57,22229.0,108.09,108.62,108.09,108.57,22229.0
2022-01-24 15:15:00,108.59,108.83,108.15,108.15,33000.0,108.59,108.83,108.15,108.15,33000.0
2022-01-24 15:20:00,108.23,108.82,108.23,108.57,34272.0,108.23,108.82,108.23,108.57,34272.0
2022-01-24 15:25:00,108.63,109.09,108.55,108.73,43429.0,108.63,109.09,108.55,108.73,43429.0
2022-01-24 15:30:00,108.7,109.63,108.5,109.49,41468.0,108.7,109.63,108.5,109.49,41468.0
2022-01-24 15:35:00,109.54,109.86,109.37,109.86,36397.0,109.54,109.86,109.37,109.86,36397.0
2022-01-24 15:40:00,109.81,109.9,109.17,109.39,37209.0,109.81,109.9,109.17,109.39,37209.0
2022-01-24 15:45:00,109.37,110.23,109.37,110.23,61505.0,109.37,110.23,109.37,110.23,61505.0
2022-01-24 15:50:00,110.19,110.75,110.09,110.52,95448.0,110.19,110.75,110.09,110.52,95448.0
2022-01-24 15:55:00,110.55,110.65,110.09,110.6,250280.0,110.55,110.65,110.09,110.6,250280.0
2022-01-25 09:30:00,107.94,108.71,106.87,107.23,96490.0,107.94,108.71,106.87,107.23,96490.0
2022-01-25 09:35:00,107.32,107.93,107.19,107.8,53130.0,107.32,107.93,107.19,107.8,53130.0
2022-01-25 09:40:00,107.81,108.62,107.8,108.32,31960.0,107.81,108.62,107.8,108.32,31960.0
2022-01-25 09:45:00,108.21,108.25,107.09,107.3,76472.0,108.21,108.25,107.09,107.3,76472.0
2022-01-25 09:50:00,107.2,107.71,106.53,106.84,53942.0,107.2,107.71,106.53,106.84,53942.0
2022-01-25 09:55:00,106.92,107.49,106.89,107.45,29758.0,106.92,107.49,106.89,107.45,29758.0
2022-01-25 10:00:00,107.37,107.86,107.09,107.19,27827.0,107.37,107.86,107.09,107.19,27827.0
2022-01-25 10:05:00,107.19,107.59,106.93,107.59,20755.0,107.19,107.59,106.93,107.59,20755.0
2022-01-25 10:10:00,107.5,108.18,107.39,108.06,49743.0,107.5,108.18,107.39,108.06,49743.0
2022-01-25 10:15:00,108.05,108.57,107.89,108.35,32046.0,108.05,108.57,107.89,108.35,32046.0
2022-01-25 10:20:00,108.29,108.43,107.91,107.91,22493.0,108.29,108.43,107.91,107.91,22493.0
2022-01-25 10:25:00,107.9,108.71,107.73,108.63,10413.0,107.9,108.71,107.73,108.63,10413.0
2022-01-25 10:30:00,108.53,108.88,108.52,108.67,10572.0,108.53,108.88,108.52,108.67,10572.0
2022-01-25 10:35:00,108.56,108.83,108.23,108.36,13643.0,108.56,108.83,108.23,108.36,13643.0
2022-01-25 10:40:00,108.4,108.86,107.94,108.85,20598.0,108.4,108.86,107.94,108.85,20598.0
2022-01-25 10:45:00,108.86,109.25,108.76,109.2,58387.0,108.86,109.25,108.76,109.2,58387.0
2022-01-25 10:50:00,109.37,109.37,108.64,108.7,23645.0,109.37,109.37,108.64,108.7,23645.0
2022-01-25 10:55:00,108.82,108.95,108.32,108.36,10070.0,108.82,108.95,108.32,108.36,10070.0
2022-01-25 11:00:00,108.37,108.8,108.24,108.78,18239.0,108.37,108.8,108.24,108.78,18239.0
2022-01-25 11:05:00,108.76,108.97,108.53,108.62,20440.0,108.76,108.97,108.53,108.62,20440.0
2022-01-25 11:10:00,108.66,108.81,108.15,108.45,13145.0,108.66,108.81,108.15,108.45,13145.0
2022-01-25 11:15:00,108.45,108.65,108.25,108.65,11836.0,108.45,108.65,108.25,108.65,11836.0
2022-01-25 11:20:00,108.73,108.92,108.62,108.74,14217.0,108.73,108.92,108.62,108.74,14217.0
2022-01-25 11:25:00,108.79,108.97,108.62,108.74,10665.0,108.79,108.97,108.62,108.74,10665.0
2022-01-25 11:30:00,108.66,108.72,108.32,108.36,11928.0,108.66,108.72,108.32,108.36,11928.0
2022-01-25 11:35:00,108.33,108.4,107.77,107.98,11772.0,108.33,108.4,107.77,107.98,11772.0
2022-01-25 11:40:00,107.9,108.16,107.84,107.94,15808.0,107.9,108.16,107.84,107.94,15808.0
2022-01-25 11:45:00,107.93,108.36,107.86,108.31,13164.0,107.93,108.36,107.86,108.31,13164.0
2022-01-25 11:50:00,108.26,108.72,108.26,108.62,8662.0,108.26,108.72,108.26,108.62,8662.0
2022-01-25 11:55:00,108.6,108.68,107.93,108.09,10894.0,108.6,108.68,107.93,108.09,10894.0
2022-01-25 12:00:00,107.99,108.31,107.79,108.31,16108.0,107.99,108.31,107.79,108.31,16108.0
2022-01-25 12:05:00,108.3,108.57,108.3,108.47,9257.0,108.3,108.57,108.3,108.47,9257.0
2022-01-25 12:10:00,108.52,108.6,108.42,108.51,8645.0,108.52,108.6,108.42,108.51,8645.0
2022-01-25 12:15:00,108.59,108.66,108.16,108.52,12731.0,108.59,108.66,108.16,108.52,12731.0
2022-01-25 12:20:00,108.5,108.78,108.37,108.72,12384.0,108.5,108.78,108.37,108.72,12384.0
2022-01-25 12:25:00,108.74,108.97,108.74,108.9,15019.0,108.74,108.97,108.74,108.9,15019.0
2022-01-25 12:30:00,108.86,108.91,108.51,108.7,16202.0,108.86,108.91,108.51,108.7,16202.0
2022-01-25 12:35:00,108.68,108.93,108.63,108.85,20645.0,108.68,108.93,108.63,108.85,20645.0
2022-01-25 12:40:00,108.87,108.91,108.44,108.51,22224.0,108.87,108.91,108.44,108.51,22224.0
2022-01-25 12:45:00,108.45,108.55,108.21,108.24,9614.0,108.45,108.55,108.21,108.24,9614.0
2022-01-25 12:50:00,108.31,108.56,108.23,108.43,10051.0,108.31,108.56,108.23,108.43,10051.0
2022-01-25 12:55:00,108.43,108.79,108.19,108.79,9304.0,108.43,108.79,108.19,108.79,9304.0
2022-01-25 13:00:00,108.62,108.62,108.33,108.49,17012.0,108.62,108.62,108.33,108.49,17012.0
2022-01-25 13:05:00,108.52,108.65,108.27,108.64,7794.0,108.52,108.65,108.27,108.64,7794.0
2022-01-25 13:10:00,108.64,108.73,108.52,108.69,8252.0,108.64,108.73,108.52,108.69,8252.0
2022-01-25 13:15:00,108.67,108.96,108.65,108.94,9939.0,108.67,108.96,108.65,108.94,9939.0
2022-01-25 13:20:00,108.86,108.89,108.67,108.77,6134.0,108.86,108.89,108.67,108.77,6134.0
2022-01-25 13:25:00,108.71,109.28,108.68,109.28,12837.0,108.71,109.28,108.68,109.28,12837.0
2022-01-25 13:30:00,109.25,109.53,109.13,109.43,5370.0,109.25,109.53,109.13,109.43,5370.0
2022-01-25 13:35:00,109.54,109.54,109.14,109.4,9943.0,109.54,109.54,109.14,109.4,9943.0
2022-01-25 13:40:00,109.48,109.59,109.32,109.4,9961.0,109.48,109.59,109.32,109.4,9961.0
2022-01-25 13:45:00,109.48,109.87,109.4,109.82,8904.0,109.48,109.87,109.4,109.82,8904.0
2022-01-25 13:50:00,109.82,110.01,109.7,109.98,8409.0,109.82,110.01,109.7,109.98,8409.0
2022-01-25 13:55:00,109.97,110.09,109.78,110.09,9704.0,109.97,110.09,109.78,110.09,9704.0
2022-01-25 14:00:00,110.04,110.06,109.79,109.79,13302.0,110.04,110.06,109.79,109.79,13302.0
2022-01-25 14:05:00,109.81,109.92,109.67,109.73,9604.0,109.81,109.92,109.67,109.73,9604.0
2022-01-25 14:10:00,109.8,110.25,109.8,110.21,12434.0,109.8,110.25,109.8,110.21,12434.0
2022-01-25 14:15:00,110.21,110.39,110.13,110.39,15746.0,110.21,110.39,110.13,110.39,15746.0
2022-01-25 14:20:00,110.31,110.72,110.31,110.46,23305.0,110.31,110.72,110.31,110.46,23305.0
2022-01-25 14:25:00,110.45,110.53,110.23,110.32,12655.0,110.45,110.53,110.23,110.32,12655.0
2022-01-25 14:30:00,110.39,110.48,110.13,110.13,8245.0,110.39,110.48,110.13,110.13,8245.0
2022-01-25 14:35:00,110.18,110.39,110.16,110.39,8754.0,110.18,110.39,110.16,110.39,8754.0
2022-01-25 14:40:00,110.44,110.69,110.43,110.68,7064.0,110.44,110.69,110.43,110.68,7064.0
2022-01-25 14:45:00,110.63,110.79,110.59,110.65,12516.0,110.63,110.79,110.59,110.65,12516.0
2022-01-25 14:50:00,110.66,110.8,110.54,110.75,15252.0,110.66,110.8,110.54,110.75,15252.0
2022-01-25 14:55:00,110.76,111.12,110.69,111.05,16281.0,110.76,111.12,110.69,111.05,16281.0
2022-01-25 15:00:00,111.02,111.02,110.44,110.57,10142.0,111.02,111.02,110.44,110.57,10142.0
2022-01-25 15:05:00,110.55,110.68,110.26,110.36,21985.0,110.55,110.68,110.26,110.36,21985.0
2022-01-25 15:10:00,110.25,110.33,110.12,110.15,27910.0,110.25,110.33,110.12,110.15,27910.0
2022-01-25 15:15:00,110.19,110.59,110.13,110.56,9377.0,110.19,110.59,110.13,110.56,9377.0
2022-01-25 15:20:00,110.59,110.68,110.16,110.17,45244.0,110.59,110.68,110.16,110.17,45244.0
2022-01-25 15:25:00,110.11,110.11,109.85,109.95,22129.0,110.11,110.11,109.85,109.95,22129.0
2022-01-25 15:30:00,109.97,110.05,109.57,109.81,32660.0,109.97,110.05,109.57,109.81,32660.0
2022-01-25 15:35:00,109.81,110.02,109.47,109.91,27173.0,109.81,110.02,109.47,109.91,27173.0
2022-01-25 15:40:00,109.92,110.21,109.75,109.75,30216.0,109.92,110.21,109.75,109.75,30216.0
2022-01-25 15:45:00,109.81,110.02,109.57,109.7,31484.0,109.81,110.02,109.57,109.7,31484.0
2022-01-25 15:50:00,109.67,109.7,109.26,109.4,51436.0,109.67,109.7,109.26,109.4,51436.0
2022-01-25 15:55:00,109.34,109.79,109.34,109.49,139068.0,109.34,109.79,109.34,109.49,139068.0
2022-01-26 09:30:00,111.05,111.2,110.59,110.88,61575.0,111.05,111.2,110.59,110.88,61575.0
2022-01-26 09:35:00,110.82,111.06,110.82,110.98,14312.0,110.82,111.06,110.82,110.98,14312.0
2022-01-26 09:40:00,111.06,111.06,110.11,110.34,16150.0,111.06,111.06,110.11,110.34,16150.0
2022-01-26 09:45:00,110.45,110.64,110.27,110.5,21376.0,110.45,110.64,110.27,110.5,21376.0
2022-01-26 09:50:00,110.46,110.99,110.36,110.77,27229.0,110.46,110.99,110.36,110.77,27229.0
2022-01-26 09:55:00,110.79,111.19,110.75,111.18,49042.0,110.79,111.19,110.75,111.18,49042.0
2022-01-26 10:00:00,111.27,112.16,111.09,112.0,40296.0,111.27,112.16,111.09,112.0,40296.0
2022-01-26 10:05:00,111.94,112.0,111.58,111.93,12542.0,111.94,112.0,111.58,111.93,12542.0
2022-01-26 10:10:00,111.9,111.98,111.13,111.34,34298.0,111.9,111.98,111.13,111.34,34298.0
2022-01-26 10:15:00,111.34,111.48,111.14,111.44,17426.0,111.34,111.48,111.14,111.44,17426.0
2022-01-26 10:20:00,111.47,111.58,111.2,111.2,13964.0,111.47,111.58,111.2,111.2,13964.0
2022-01-26 10:25:00,111.16,111.38,110.92,111.03,13898.0,111.16,111.38,110.92,111.03,13898.0
2022-01-26 10:30:00,111.01,111.23,110.64,111.11,15920.0,111.01,111.23,110.64,111.11,15920.0
2022-01-26 10:35:00,111.05,111.23,110.88,111.06,16762.0,111.05,111.23,110.88,111.06,16762.0
2022-01-26 10:40:00,111.04,111.2,110.77,110.81,12659.0,111.04,111.2,110.77,110.81,12659.0
2022-01-26 10:45:00,110.85,110.86,110.22,110.32,24782.0,110.85,110.86,110.22,110.32,24782.0
2022-01-26 10:50:00,110.25,110.57,110.25,110.41,19934.0,110.25,110.57,110.25,110.41,19934.0
2022-01-26 10:55:00,110.42,110.54,110.29,110.54,15583.0,110.42,110.54,110.29,110.54,15583.0
2022-01-26 11:00:00,110.54,110.62,110.43,110.53,18489.0,110.54,110.62,110.43,110.53,18489.0
2022-01-26 11:05:00,110.48,110.81,110.48,110.8,23777.0,110.48,110.81,110.48,110.8,23777.0
2022-01-26 11:10:00,110.91,111.28,110.81,111.02,17737.0,110.91,111.28,110.81,111.02,17737.0
2022-01-26 11:15:00,111.02,111.16,110.77,110.82,18519.0,111.02,111.16,110.77,110.82,18519.0
2022-01-26 11:20:00,110.81,111.05,110.72,111.01,10793.0,110.81,111.05,110.72,111.01,10793.0
2022-01-26 11:25:00,111.0,111.02,110.81,110.84,14122.0,111.0,111.02,110.81,110.84,14122.0
2022-01-26 11:30:00,110.87,110.99,110.59,110.73,16782.0,110.87,110.99,110.59,110.73,16782.0
2022-01-26 11:35:00,110.67,110.8,110.54,110.73,12225.0,110.67,110.8,110.54,110.73,12225.0
2022-01-26 11:40:00,110.78,111.28,110.76,111.13,12896.0,110.78,111.28,110.76,111.13,12896.0
2022-01-26 11:45:00,111.19,111.34,110.92,110.96,10131.0,111.19,111.34,110.92,110.96,10131.0
2022-01-26 11:50:00,110.98,110.99,110.53,110.87,14957.0,110.98,110.99,110.53,110.87,14957.0
2022-01-26 11:55:00,110.92,111.02,110.74,110.98,11288.0,110.92,111.02,110.74,110.98,11288.0
2022-01-26 12:00:00,110.94,111.15,110.8,110.87,9026.0,110.94,111.15,110.8,110.87,9026.0
2022-01-26 12:05:00,110.86,111.0,110.82,111.0,6248.0,110.86,111.0,110.82,111.0,6248.0
2022-01-26 12:10:00,111.03,111.17,110.89,111.13,14574.0,111.03,111.17,110.89,111.13,14574.0
2022-01-26 12:15:00,111.08,111.24,111.05,111.08,27015.0,111.08,111.24,111.05,111.08,27015.0
2022-01-26 12:20:00,111.1,111.3,111.1,111.19,33157.0,111.1,111.3,111.1,111.19,33157.0
2022-01-26 12:25:00,111.19,111.34,111.18,111.32,9861.0,111.19,111.34,111.18,111.32,9861.0
2022-01-26 12:30:00,111.29,111.3,110.84,110.88,13654.0,111.29,111.3,110.84,110.88,13654.0
2022-01-26 12:35:00,110.93,111.0,110.83,110.9,9289.0,110.93,111.0,110.83,110.9,9289.0
2022-01-26 12:40:00,110.92,111.41,110.92,111.33,12942.0,110.92,111.41,110.92,111.33,12942.0
2022-01-26 12:45:00,111.34,111.46,111.21,111.42,6027.0,111.34,111.46,111.21,111.42,6027.0
2022-01-26 12:50:00,111.41,111.48,111.33,111.47,5819.0,111.41,111.48,111.33,111.47,5819.0
2022-01-26 12:55:00,111.45,111.56,111.41,111.46,6154.0,111.45,111.56,111.41,111.46,6154.0
2022-01-26 13:00:00,111.44,111.44,111.0,111.07,6858.0,111.44,111.44,111.0,111.07,6858.0
2022-01-26 13:05:00,111.02,111.05,110.88,111.01,11190.0,111.02,111.05,110.88,111.01,11190.0
2022-01-26 13:10:00,111.08,111.14,110.97,111.1,10742.0,111.08,111.14,110.97,111.1,10742.0
2022-01-26 13:15:00,111.15,111.16,110.85,110.95,8148.0,111.15,111.16,110.85,110.95,8148.0
2022-01-26 13:20:00,110.91,110.91,110.69,110.7,8814.0,110.91,110.91,110.69,110.7,8814.0
2022-01-26 13:25:00,110.68,110.76,110.62,110.66,15259.0,110.68,110.76,110.62,110.66,15259.0
2022-01-26 13:30:00,110.6,110.69,110.55,110.64,7524.0,110.6,110.69,110.55,110.64,7524.0
2022-01-26 13:35:00,110.62,110.68,110.32,110.44,13512.0,110.62,110.68,110.32,110.44,13512.0
2022-01-26 13:40:00,110.43,110.52,110.29,110.46,52322.0,110.43,110.52,110.29,110.46,52322.0
2022-01-26 13:45:00,110.47,110.56,110.4,110.47,14064.0,110.47,110.56,110.4,110.47,14064.0
2022-01-26 13:50:00,110.43,110.65,110.38,110.59,35852.0,110.43,110.65,110.38,110.59,35852.0
2022-01-26 13:55:00,110.64,110.9,110.36,110.4,28386.0,110.64,110.9,110.36,110.4,28386.0
2022-01-26 14:00:00,110.51,111.34,110.45,111.08,19031.0,110.51,111.34,110.45,111.08,19031.0
2022-01-26 14:05:00,111.23,111.67,111.04,111.05,11928.0,111.23,111.67,111.04,111.05,11928.0
2022-01-26 14:10:00,111.05,111.17,110.36,110.47,34929.0,111.05,111.17,110.36,110.47,34929.0
2022-01-26 14:15:00,110.48,110.61,110.19,110.29,27336.0,110.48,110.61,110.19,110.29,27336.0
2022-01-26 14:20:00,110.2,110.55,110.05,110.55,17856.0,110.2,110.55,110.05,110.55,17856.0
2022-01-26 14:25:00,110.5,111.15,110.49,111.1,15173.0,110.5,111.15,110.49,111.1,15173.0
2022-01-26 14:30:00,111.1,111.1,110.28,110.33,18094.0,111.1,111.1,110.28,110.33,18094.0
2022-01-26 14:35:00,110.35,111.09,110.06,110.94,21278.0,110.35,111.09,110.06,110.94,21278.0
2022-01-26 14:40:00,111.02,111.12,110.02,110.02,13821.0,111.02,111.12,110.02,110.02,13821.0
2022-01-26 14:45:00,109.97,109.98,109.02,109.19,21338.0,109.97,109.98,109.02,109.19,21338.0
2022-01-26 14:50:00,109.25,109.61,109.08,109.39,28604.0,109.25,109.61,109.08,109.39,28604.0
2022-01-26 14:55:00,109.3,109.52,109.13,109.44,14192.0,109.3,109.52,109.13,109.44,14192.0
2022-01-26 15:00:00,109.36,109.42,108.42,108.59,35840.0,109.36,109.42,108.42,108.59,35840.0
2022-01-26 15:05:00,108.59,108.59,107.74,107.74,19781.0,108.59,108.59,107.74,107.74,19781.0
2022-01-26 15:10:00,107.77,108.45,107.76,107.98,33594.0,107.77,108.45,107.76,107.98,33594.0
2022-01-26 15:15:00,108.02,108.26,107.75,107.82,32330.0,108.02,108.26,107.75,107.82,32330.0
2022-01-26 15:20:00,107.82,107.89,107.36,107.58,23408.0,107.82,107.89,107.36,107.58,23408.0
2022-01-26 15:25:00,107.58,108.45,107.47,108.37,21211.0,107.58,108.45,107.47,108.37,21211.0
2022-01-26 15:30:00,108.34,108.5,108.0,108.06,38418.0,108.34,108.5,108.0,108.06,38418.0
2022-01-26 15:35:00,108.03,108.4,107.82,108.33,26974.0,108.03,108.4,107.82,108.33,26974.0
2022-01-26 15:40:00,108.27,108.8,108.14,108.53,22836.0,108.27,108.8,108.14,108.53,22836.0
2022-01-26 15:45:00,108.42,108.68,108.0,108.24,38116.0,108.42,108.68,108.0,108.24,38116.0
2022-01-26 15:50:00,108.23,108.71,108.0,108.63,39788.0,108.23,108.71,108.0,108.63,39788.0
2022-01-26 15:55:00,108.63,108.75,108.11,108.53,162118.0,108.63,108.75,108.11,108.53,162118.0
2022-01-27 09:30:00,100.0,104.6,99.62,104.13,241965.0,100.0,104.6,99.62,104.13,241965.0
2022-01-27 09:35:00,104.36,105.84,103.63,105.3,199600.0,104.36,105.84,103.63,105.3,199600.0
2022-01-27 09:40:00,105.23,105.29,104.53,104.89,160138.0,105.23,105.29,104.53,104.89,160138.0
2022-01-27 09:45:00,104.84,105.6,104.18,105.18,70402.0,104.84,105.6,104.18,105.18,70402.0
2022-01-27 09:50:00,105.29,106.04,104.88,105.18,72043.0,105.29,106.04,104.88,105.18,72043.0
2022-01-27 09:55:00,105.15,105.15,103.93,104.15,46417.0,105.15,105.15,103.93,104.15,46417.0
2022-01-27 10:00:00,104.23,105.32,103.46,105.32,63075.0,104.23,105.32,103.46,105.32,63075.0
2022-01-27 10:05:00,105.44,105.98,104.74,105.62,51688.0,105.44,105.98,104.74,105.62,51688.0
2022-01-27 10:10:00,105.58,105.9,105.36,105.42,42478.0,105.58,105.9,105.36,105.42,42478.0
2022-01-27 10:15:00,105.48,105.67,105.14,105.26,61031.0,105.48,105.67,105.14,105.26,61031.0
2022-01-27 10:20:00,105.32,105.33,104.33,104.97,56042.0,105.32,105.33,104.33,104.97,56042.0
2022-01-27 10:25:00,104.97,105.07,104.35,104.41,62516.0,104.97,105.07,104.35,104.41,62516.0
2022-01-27 10:30:00,104.38,104.59,104.07,104.16,34243.0,104.38,104.59,104.07,104.16,34243.0
2022-01-27 10:35:00,104.13,104.37,103.92,104.13,63162.0,104.13,104.37,103.92,104.13,63162.0
2022-01-27 10:40:00,104.15,104.15,103.03,103.36,49599.0,104.15,104.15,103.03,103.36,49599.0
2022-01-27 10:45:00,103.34,103.58,103.12,103.52,82846.0,103.34,103.58,103.12,103.52,82846.0
2022-01-27 10:50:00,103.5,103.79,103.03,103.1,43751.0,103.5,103.79,103.03,103.1,43751.0
2022-01-27 10:55:00,103.1,103.98,103.07,103.64,61327.0,103.1,103.98,103.07,103.64,61327.0
2022-01-27 11:00:00,103.69,104.27,103.63,104.25,93257.0,103.69,104.27,103.63,104.25,93257.0
2022-01-27 11:05:00,104.28,105.25,104.25,105.21,59116.0,104.28,105.25,104.25,105.21,59116.0
2022-01-27 11:10:00,105.22,105.5,105.04,105.23,29759.0,105.22,105.5,105.04,105.23,29759.0
2022-01-27 11:15:00,105.23,105.82,105.05,105.77,65637.0,105.23,105.82,105.05,105.77,65637.0
2022-01-27 11:20:00,105.71,105.97,105.68,105.86,78734.0,105.71,105.97,105.68,105.86,78734.0
2022-01-27 11:25:00,105.87,105.87,104.4,104.46,37995.0,105.87,105.87,104.4,104.46,37995.0
2022-01-27 11:30:00,104.53,104.54,103.62,104.14,33885.0,104.53,104.54,103.62,104.14,33885.0
2022-01-27 11:35:00,104.12,104.92,104.05,104.7,44017.0,104.12,104.92,104.05,104.7,44017.0
2022-01-27 11:40:00,104.7,104.75,104.33,104.74,38304.0,104.7,104.75,104.33,104.74,38304.0
2022-01-27 11:45:00,104.68,104.86,104.33,104.83,28106.0,104.68,104.86,104.33,104.83,28106.0
2022-01-27 11:50:00,104.83,105.08,104.66,105.08,22689.0,104.83,105.08,104.66,105.08,22689.0
2022-01-27 11:55:00,105.17,105.19,104.55,104.74,30357.0,105.17,105.19,104.55,104.74,30357.0
2022-01-27 12:00:00,104.74,104.74,104.17,104.43,28486.0,104.74,104.74,104.17,104.43,28486.0
2022-01-27 12:05:00,104.4,104.48,103.92,104.01,18468.0,104.4,104.48,103.92,104.01,18468.0
2022-01-27 12:10:00,104.01,104.06,103.71,103.76,46203.0,104.01,104.06,103.71,103.76,46203.0
2022-01-27 12:15:00,103.76,103.78,103.43,103.61,28518.0,103.76,103.78,103.43,103.61,28518.0
2022-01-27 12:20:00,103.67,103.67,103.3,103.32,22149.0,103.67,103.67,103.3,103.32,22149.0
2022-01-27 12:25:00,103.32,103.76,103.23,103.34,39435.0,103.32,103.76,103.23,103.34,39435.0
2022-01-27 12:30:00,103.35,103.41,102.99,103.25,47298.0,103.35,103.41,102.99,103.25,47298.0
2022-01-27 12:35:00,103.2,103.33,102.75,102.75,30734.0,103.2,103.33,102.75,102.75,30734.0
2022-01-27 12:40:00,102.75,102.89,102.71,102.81,17909.0,102.75,102.89,102.71,102.81,17909.0
2022-01-27 12:45:00,102.73,102.9,102.44,102.77,50687.0,102.73,102.9,102.44,102.77,50687.0
2022-01-27 12:50:00,102.75,103.04,102.75,103.03,17556.0,102.75,103.04,102.75,103.03,17556.0
2022-01-27 12:55:00,102.99,103.78,102.99,103.71,27118.0,102.99,103.78,102.99,103.71,27118.0
2022-01-27 13:00:00,103.64,103.88,103.22,103.54,31577.0,103.64,103.88,103.22,103.54,31577.0
2022-01-27 13:05:00,103.5,103.5,102.96,103.27,21849.0,103.5,103.5,102.96,103.27,21849.0
2022-01-27 13:10:00,103.35,103.51,103.3,103.36,43681.0,103.35,103.51,103.3,103.36,43681.0
2022-01-27 13:15:00,103.36,103.52,103.21,103.31,42354.0,103.36,103.52,103.21,103.31,42354.0
2022-01-27 13:20:00,103.31,103.33,102.85,102.91,21879.0,103.31,103.33,102.85,102.91,21879.0
2022-01-27 13:25:00,102.87,103.21,102.87,102.87,20321.0,102.87,103.21,102.87,102.87,20321.0
2022-01-27 13:30:00,103.0,103.13,102.69,103.13,30045.0,103.0,103.13,102.69,103.13,30045.0
2022-01-27 13:35:00,103.1,103.34,103.0,103.03,13788.0,103.1,103.34,103.0,103.03,13788.0
2022-01-27 13:40:00,102.97,103.28,102.89,103.14,37864.0,102.97,103.28,102.89,103.14,37864.0
2022-01-27 13:45:00,103.11,103.42,102.95,103.38,24267.0,103.11,103.42,102.95,103.38,24267.0
2022-01-27 13:50:00,103.38,103.38,102.94,103.08,21544.0,103.38,103.38,102.94,103.08,21544.0
2022-01-27 13:55:00,103.08,103.66,103.08,103.51,30191.0,103.08,103.66,103.08,103.51,30191.0
2022-01-27 14:00:00,103.5,103.82,103.32,103.66,15697.0,103.5,103.82,103.32,103.66,15697.0
2022-01-27 14:05:00,103.63,103.82,103.5,103.77,21344.0,103.63,103.82,103.5,103.77,21344.0
2022-01-27 14:10:00,103.77,103.85,103.26,103.3,28289.0,103.77,103.85,103.26,103.3,28289.0
2022-01-27 14:15:00,103.36,103.39,103.16,103.2,28948.0,103.36,103.39,103.16,103.2,28948.0
2022-01-27 14:20:00,103.16,103.66,103.12,103.34,40952.0,103.16,103.66,103.12,103.34,40952.0
2022-01-27 14:25:00,103.4,103.44,103.04,103.04,28984.0,103.4,103.44,103.04,103.04,28984.0
2022-01-27 14:30:00,103.07,103.3,102.92,103.02,46717.0,103.07,103.3,102.92,103.02,46717.0
2022-01-27 14:35:00,103.0,103.37,102.99,103.15,31876.0,103.0,103.37,102.99,103.15,31876.0
2022-01-27 14:40:00,103.12,103.73,103.12,103.23,22044.0,103.12,103.73,103.12,103.23,22044.0
2022-01-27 14:45:00,103.25,103.39,103.1,103.19,32641.0,103.25,103.39,103.1,103.19,32641.0
2022-01-27 14:50:00,103.19,103.19,102.35,102.45,28930.0,103.19,103.19,102.35,102.45,28930.0
2022-01-27 14:55:00,102.4,102.49,102.18,102.31,48514.0,102.4,102.49,102.18,102.31,48514.0
2022-01-27 15:00:00,102.36,102.66,102.23,102.29,26908.0,102.36,102.66,102.23,102.29,26908.0
2022-01-27 15:05:00,102.33,102.58,102.1,102.11,22137.0,102.33,102.58,102.1,102.11,22137.0
2022-01-27 15:10:00,102.11,102.17,101.74,101.83,39699.0,102.11,102.17,101.74,101.83,39699.0
2022-01-27 15:15:00,101.79,101.79,101.5,101.77,61452.0,101.79,101.79,101.5,101.77,61452.0
2022-01-27 15:20:00,101.75,101.84,101.45,101.65,43127.0,101.75,101.84,101.45,101.65,43127.0
2022-01-27 15:25:00,101.6,102.16,101.59,102.05,37503.0,101.6,102.16,101.59,102.05,37503.0
2022-01-27 15:30:00,102.06,102.14,101.74,101.84,72733.0,102.06,102.14,101.74,101.84,72733.0
2022-01-27 15:35:00,101.88,102.24,101.72,101.99,83303.0,101.88,102.24,101.72,101.99,83303.0
2022-01-27 15:40:00,102.03,102.49,101.79,102.36,127119.0,102.03,102.49,101.79,102.36,127119.0
2022-01-27 15:45:00,102.36,102.92,102.32,102.61,128834.0,102.36,102.92,102.32,102.61,128834.0
2022-01-27 15:50:00,102.54,102.63,102.11,102.27,199421.0,102.54,102.63,102.11,102.27,199421.0
2022-01-27 15:55:00,102.27,102.34,101.91,101.95,412163.0,102.27,102.34,101.91,101.95,412163.0
2022-01-28 09:30:00,102.37,102.85,102.11,102.11,80739.0,102.37,102.85,102.11,102.11,80739.0
2022-01-28 09:35:00,102.11,102.14,101.38,101.45,32938.0,102.11,102.14,101.38,101.45,32938.0
2022-01-28 09:40:00,101.4,101.48,100.63,100.85,20275.0,101.4,101.48,100.63,100.85,20275.0
2022-01-28 09:45:00,100.86,100.86,96.39,97.82,365486.0,100.86,100.86,96.39,97.82,365486.0
2022-01-28 09:50:00,97.65,100.24,97.35,100.24,110199.0,97.65,100.24,97.35,100.24,110199.0
2022-01-28 09:55:00,100.13,101.08,100.01,100.99,65507.0,100.13,101.08,100.01,100.99,65507.0
2022-01-28 10:00:00,100.98,101.16,100.58,100.58,57231.0,100.98,101.16,100.58,100.58,57231.0
2022-01-28 10:05:00,100.49,100.58,100.14,100.37,38102.0,100.49,100.58,100.14,100.37,38102.0
2022-01-28 10:10:00,100.37,100.91,100.35,100.82,39521.0,100.37,100.91,100.35,100.82,39521.0
2022-01-28 10:15:00,100.9,101.6,100.8,101.49,39244.0,100.9,101.6,100.8,101.49,39244.0
2022-01-28 10:20:00,101.56,101.56,100.94,101.0,21552.0,101.56,101.56,100.94,101.0,21552.0
2022-01-28 10:25:00,100.99,101.16,100.83,101.16,27051.0,100.99,101.16,100.83,101.16,27051.0
2022-01-28 10:30:00,101.12,101.18,100.49,100.52,10536.0,101.12,101.18,100.49,100.52,10536.0
2022-01-28 10:35:00,100.59,101.28,100.58,100.8,29110.0,100.59,101.28,100.58,100.8,29110.0
2022-01-28 10:40:00,100.78,101.01,100.38,100.54,16131.0,100.78,101.01,100.38,100.54,16131.0
2022-01-28 10:45:00,100.55,101.5,100.47,101.38,16655.0,100.55,101.5,100.47,101.38,16655.0
2022-01-28 10:50:00,101.39,101.5,101.16,101.31,22575.0,101.39,101.5,101.16,101.31,22575.0
2022-01-28 10:55:00,101.31,101.63,101.22,101.6,11622.0,101.31,101.63,101.22,101.6,11622.0
2022-01-28 11:00:00,101.61,101.93,101.53,101.53,50650.0,101.61,101.93,101.53,101.53,50650.0
2022-01-28 11:05:00,101.66,101.88,101.37,101.87,14889.0,101.66,101.88,101.37,101.87,14889.0
2022-01-28 11:10:00,101.9,102.43,101.9,102.25,21606.0,101.9,102.43,101.9,102.25,21606.0
2022-01-28 11:15:00,102.21,102.68,102.14,102.29,17931.0,102.21,102.68,102.14,102.29,17931.0
2022-01-28 11:20:00,102.29,102.45,102.08,102.35,10325.0,102.29,102.45,102.08,102.35,10325.0
2022-01-28 11:25:00,102.4,102.75,102.14,102.25,26588.0,102.4,102.75,102.14,102.25,26588.0
2022-01-28 11:30:00,102.25,102.28,101.65,101.76,23535.0,102.25,102.28,101.65,101.76,23535.0
2022-01-28 11:35:00,101.9,102.5,101.68,102.29,22388.0,101.9,102.5,101.68,102.29,22388.0
2022-01-28 11:40:00,102.22,102.33,101.96,101.98,15688.0,102.22,102.33,101.96,101.98,15688.0
2022-01-28 11:45:00,102.06,102.27,102.01,102.21,15987.0,102.06,102.27,102.01,102.21,15987.0
2022-01-28 11:50:00,102.23,102.37,102.09,102.22,21146.0,102.23,102.37,102.09,102.22,21146.0
2022-01-28 11:55:00,102.21,102.98,102.21,102.98,12104.0,102.21,102.98,102.21,102.98,12104.0
2022-01-28 12:00:00,102.9,103.08,102.75,102.93,20310.0,102.9,103.08,102.75,102.93,20310.0
2022-01-28 12:05:00,102.95,103.26,102.95,103.26,10852.0,102.95,103.26,102.95,103.26,10852.0
2022-01-28 12:10:00,103.31,103.32,102.89,103.21,13254.0,103.31,103.32,102.89,103.21,13254.0
2022-01-28 12:15:00,103.16,103.43,103.03,103.36,11206.0,103.16,103.43,103.03,103.36,11206.0
2022-01-28 12:20:00,103.4,103.4,102.94,103.16,10835.0,103.4,103.4,102.94,103.16,10835.0
2022-01-28 12:25:00,103.1,103.2,102.88,103.2,15634.0,103.1,103.2,102.88,103.2,15634.0
2022-01-28 12:30:00,103.19,103.19,102.96,103.07,9238.0,103.19,103.19,102.96,103.07,9238.0
2022-01-28 12:35:00,102.98,103.32,102.76,103.26,15985.0,102.98,103.32,102.76,103.26,15985.0
2022-01-28 12:40:00,103.26,103.44,103.16,103.34,22783.0,103.26,103.44,103.16,103.34,22783.0
2022-01-28 12:45:00,103.37,103.42,103.14,103.32,16098.0,103.37,103.42,103.14,103.32,16098.0
2022-01-28 12:50:00,103.34,103.35,102.83,102.95,20693.0,103.34,103.35,102.83,102.95,20693.0
2022-01-28 12:55:00,102.89,102.97,102.69,102.69,14348.0,102.89,102.97,102.69,102.69,14348.0
2022-01-28 13:00:00,102.74,103.38,102.69,103.08,17915.0,102.74,103.38,102.69,103.08,17915.0
2022-01-28 13:05:00,103.03,103.63,103.02,103.63,14824.0,103.03,103.63,103.02,103.63,14824.0
2022-01-28 13:10:00,103.6,103.72,103.43,103.64,20568.0,103.6,103.72,103.43,103.64,20568.0
2022-01-28 13:15:00,103.65,103.76,103.45,103.63,15553.0,103.65,103.76,103.45,103.63,15553.0
2022-01-28 13:20:00,103.63,103.68,103.14,103.43,16066.0,103.63,103.68,103.14,103.43,16066.0
2022-01-28 13:25:00,103.4,103.55,103.04,103.35,14118.0,103.4,103.55,103.04,103.35,14118.0
2022-01-28 13:30:00,103.37,103.81,103.36,103.79,19803.0,103.37,103.81,103.36,103.79,19803.0
2022-01-28 13:35:00,103.77,103.88,103.45,103.46,10088.0,103.77,103.88,103.45,103.46,10088.0
2022-01-28 13:40:00,103.39,103.65,103.27,103.64,11401.0,103.39,103.65,103.27,103.64,11401.0
2022-01-28 13:45:00,103.58,103.64,103.36,103.45,11413.0,103.58,103.64,103.36,103.45,11413.0
2022-01-28 13:50:00,103.42,103.81,103.28,103.69,11506.0,103.42,103.81,103.28,103.69,11506.0
2022-01-28 13:55:00,103.7,103.99,103.64,103.85,16379.0,103.7,103.99,103.64,103.85,16379.0
2022-01-28 14:00:00,103.85,104.03,103.58,103.58,11774.0,103.85,104.03,103.58,103.58,11774.0
2022-01-28 14:05:00,103.59,103.62,103.11,103.22,12663.0,103.59,103.62,103.11,103.22,12663.0
2022-01-28 14:10:00,103.27,103.31,102.87,102.88,15414.0,103.27,103.31,102.87,102.88,15414.0
2022-01-28 14:15:00,102.89,102.97,102.71,102.71,16053.0,102.89,102.97,102.71,102.71,16053.0
2022-01-28 14:20:00,102.74,102.74,102.45,102.55,25401.0,102.74,102.74,102.45,102.55,25401.0
2022-01-28 14:25:00,102.47,102.66,102.38,102.46,15179.0,102.47,102.66,102.38,102.46,15179.0
2022-01-28 14:30:00,102.45,102.61,102.28,102.33,16437.0,102.45,102.61,102.28,102.33,16437.0
2022-01-28 14:35:00,102.29,102.54,102.27,102.47,17862.0,102.29,102.54,102.27,102.47,17862.0
2022-01-28 14:40:00,102.59,103.15,102.58,103.02,9570.0,102.59,103.15,102.58,103.02,9570.0
2022-01-28 14:45:00,103.03,103.28,102.82,103.26,12127.0,103.03,103.28,102.82,103.26,12127.0
2022-01-28 14:50:00,103.26,103.35,103.03,103.12,21236.0,103.26,103.35,103.03,103.12,21236.0
2022-01-28 14:55:00,103.13,103.48,103.12,103.36,17823.0,103.13,103.48,103.12,103.36,17823.0
2022-01-28 15:00:00,103.4,103.51,103.2,103.51,12703.0,103.4,103.51,103.2,103.51,12703.0
2022-01-28 15:05:00,103.47,103.6,103.39,103.55,14359.0,103.47,103.6,103.39,103.55,14359.0
2022-01-28 15:10:00,103.55,103.55,103.19,103.51,33846.0,103.55,103.55,103.19,103.51,33846.0
2022-01-28 15:15:00,103.47,103.71,103.35,103.54,25764.0,103.47,103.71,103.35,103.54,25764.0
2022-01-28 15:20:00,103.52,103.91,103.43,103.83,24733.0,103.52,103.91,103.43,103.83,24733.0
2022-01-28 15:25:00,103.82,103.82,103.48,103.8,26491.0,103.82,103.82,103.48,103.8,26491.0
2022-01-28 15:30:00,103.77,103.96,103.34,103.83,38417.0,103.77,103.96,103.34,103.83,38417.0
2022-01-28 15:35:00,103.78,103.86,103.62,103.73,32985.0,103.78,103.86,103.62,103.73,32985.0
2022-01-28 15:40:00,103.73,104.1,103.67,104.05,49705.0,103.73,104.1,103.67,104.05,49705.0
2022-01-28 15:45:00,104.05,104.45,103.87,104.43,53654.0,104.05,104.45,103.87,104.43,53654.0
2022-01-28 15:50:00,104.51,104.76,104.45,104.73,93611.0,104.51,104.76,104.45,104.73,93611.0
2022-01-28 15:55:00,104.76,105.02,104.48,104.89,207757.0,104.76,105.02,104.48,104.89,207757.0
2022-01-31 09:30:00,105.32,106.38,105.0,106.38,76711.0,105.32,106.38,105.0,106.38,76711.0
2022-01-31 09:35:00,106.35,106.49,105.95,106.36,25221.0,106.35,106.49,105.95,106.36,25221.0
2022-01-31 09:40:00,106.41,106.66,105.85,105.95,30092.0,106.41,106.66,105.85,105.95,30092.0
2022-01-31 09:45:00,106.02,106.28,105.69,105.77,15780.0,106.02,106.28,105.69,105.77,15780.0
2022-01-31 09:50:00,105.86,106.11,105.55,105.77,14747.0,105.86,106.11,105.55,105.77,14747.0
2022-01-31 09:55:00,105.72,106.47,105.66,106.47,22072.0,105.72,106.47,105.66,106.47,22072.0
2022-01-31 10:00:00,106.51,107.08,106.43,106.55,21262.0,106.51,107.08,106.43,106.55,21262.0
2022-01-31 10:05:00,106.55,107.01,106.44,106.98,23453.0,106.55,107.01,106.44,106.98,23453.0
2022-01-31 10:10:00,107.01,107.1,106.58,106.96,46348.0,107.01,107.1,106.58,106.96,46348.0
2022-01-31 10:15:00,106.96,106.97,106.43,106.47,29383.0,106.96,106.97,106.43,106.47,29383.0
2022-01-31 10:20:00,106.48,106.81,106.47,106.67,32059.0,106.48,106.81,106.47,106.67,32059.0
2022-01-31 10:25:00,106.68,106.79,106.11,106.23,19256.0,106.68,106.79,106.11,106.23,19256.0
2022-01-31 10:30:00,106.28,106.78,106.27,106.6,19157.0,106.28,106.78,106.27,106.6,19157.0
2022-01-31 10:35:00,106.57,106.57,106.39,106.51,29566.0,106.57,106.57,106.39,106.51,29566.0
2022-01-31 10:40:00,106.52,106.83,106.25,106.83,23092.0,106.52,106.83,106.25,106.83,23092.0
2022-01-31 10:45:00,106.91,106.91,106.46,106.7,13799.0,106.91,106.91,106.46,106.7,13799.0
2022-01-31 10:50:00,106.63,107.46,106.63,107.19,10840.0,106.63,107.46,106.63,107.19,10840.0
2022-01-31 10:55:00,107.19,107.21,106.82,107.06,16916.0,107.19,107.21,106.82,107.06,16916.0
2022-01-31 11:00:00,107.14,107.21,106.91,106.95,12517.0,107.14,107.21,106.91,106.95,12517.0
2022-01-31 11:05:00,106.95,107.09,106.89,106.97,18360.0,106.95,107.09,106.89,106.97,18360.0
2022-01-31 11:10:00,106.91,107.08,106.64,107.01,17275.0,106.91,107.08,106.64,107.01,17275.0
2022-01-31 11:15:00,107.09,107.17,106.68,106.78,24522.0,107.09,107.17,106.68,106.78,24522.0
2022-01-31 11:20:00,106.78,106.98,106.7,106.96,17554.0,106.78,106.98,106.7,106.96,17554.0
2022-01-31 11:25:00,106.96,107.45,106.92,107.16,19148.0,106.96,107.45,106.92,107.16,19148.0
2022-01-31 11:30:00,107.22,107.47,107.17,107.43,20108.0,107.22,107.47,107.17,107.43,20108.0
2022-01-31 11:35:00,107.46,107.49,107.27,107.45,15953.0,107.46,107.49,107.27,107.45,15953.0
2022-01-31 11:40:00,107.49,107.53,107.29,107.51,24381.0,107.49,107.53,107.29,107.51,24381.0
2022-01-31 11:45:00,107.55,107.72,107.43,107.7,20565.0,107.55,107.72,107.43,107.7,20565.0
2022-01-31 11:50:00,107.69,108.06,107.57,108.06,24887.0,107.69,108.06,107.57,108.06,24887.0
2022-01-31 11:55:00,108.11,108.48,108.03,108.39,46870.0,108.11,108.48,108.03,108.39,46870.0
2022-01-31 12:00:00,108.38,108.45,108.18,108.4,16655.0,108.38,108.45,108.18,108.4,16655.0
2022-01-31 12:05:00,108.4,108.4,108.02,108.02,18361.0,108.4,108.4,108.02,108.02,18361.0
2022-01-31 12:10:00,108.01,108.29,107.99,108.13,16838.0,108.01,108.29,107.99,108.13,16838.0
2022-01-31 12:15:00,108.12,108.46,108.1,108.45,15684.0,108.12,108.46,108.1,108.45,15684.0
2022-01-31 12:20:00,108.43,108.43,107.74,107.86,15335.0,108.43,108.43,107.74,107.86,15335.0
2022-01-31 12:25:00,107.86,108.02,107.78,108.02,14409.0,107.86,108.02,107.78,108.02,14409.0
2022-01-31 12:30:00,108.02,108.03,107.79,107.82,13499.0,108.02,108.03,107.79,107.82,13499.0
2022-01-31 12:35:00,107.83,108.01,107.74,108.01,13269.0,107.83,108.01,107.74,108.01,13269.0
2022-01-31 12:40:00,108.0,108.05,107.84,107.88,12976.0,108.0,108.05,107.84,107.88,12976.0
2022-01-31 12:45:00,107.88,108.15,107.86,108.09,16779.0,107.88,108.15,107.86,108.09,16779.0
2022-01-31 12:50:00,108.12,108.19,108.01,108.07,8401.0,108.12,108.19,108.01,108.07,8401.0
2022-01-31 12:55:00,108.12,108.12,107.94,107.99,19805.0,108.12,108.12,107.94,107.99,19805.0
2022-01-31 13:00:00,107.95,108.19,107.91,108.17,22876.0,107.95,108.19,107.91,108.17,22876.0
2022-01-31 13:05:00,108.17,108.42,108.12,108.32,18887.0,108.17,108.42,108.12,108.32,18887.0
2022-01-31 13:10:00,108.31,108.31,108.06,108.3,13418.0,108.31,108.31,108.06,108.3,13418.0
2022-01-31 13:15:00,108.26,108.57,108.26,108.57,15657.0,108.26,108.57,108.26,108.57,15657.0
2022-01-31 13:20:00,108.52,108.54,108.29,108.47,11166.0,108.52,108.54,108.29,108.47,11166.0
2022-01-31 13:25:00,108.46,108.56,108.35,108.42,11254.0,108.46,108.56,108.35,108.42,11254.0
2022-01-31 13:30:00,108.43,108.49,108.28,108.28,14981.0,108.43,108.49,108.28,108.28,14981.0
2022-01-31 13:35:00,108.32,108.65,108.3,108.5,12515.0,108.32,108.65,108.3,108.5,12515.0
2022-01-31 13:40:00,108.53,108.81,108.43,108.59,11278.0,108.53,108.81,108.43,108.59,11278.0
2022-01-31 13:45:00,108.6,108.66,108.5,108.66,20396.0,108.6,108.66,108.5,108.66,20396.0
2022-01-31 13:50:00,108.66,108.68,108.49,108.66,14817.0,108.66,108.68,108.49,108.66,14817.0
2022-01-31 13:55:00,108.7,108.73,108.55,108.62,13904.0,108.7,108.73,108.55,108.62,13904.0
2022-01-31 14:00:00,108.6,108.66,108.47,108.51,13721.0,108.6,108.66,108.47,108.51,13721.0
2022-01-31 14:05:00,108.5,108.68,108.5,108.63,10560.0,108.5,108.68,108.5,108.63,10560.0
2022-01-31 14:10:00,108.61,108.67,108.55,108.58,8376.0,108.61,108.67,108.55,108.58,8376.0
2022-01-31 14:15:00,108.59,108.72,108.55,108.69,10693.0,108.59,108.72,108.55,108.69,10693.0
2022-01-31 14:20:00,108.67,108.69,108.52,108.65,14825.0,108.67,108.69,108.52,108.65,14825.0
2022-01-31 14:25:00,108.61,108.74,108.59,108.69,9468.0,108.61,108.74,108.59,108.69,9468.0
2022-01-31 14:30:00,108.69,108.69,108.54,108.66,10856.0,108.69,108.69,108.54,108.66,10856.0
2022-01-31 14:35:00,108.68,108.7,108.58,108.63,10731.0,108.68,108.7,108.58,108.63,10731.0
2022-01-31 14:40:00,108.64,108.67,108.54,108.62,11987.0,108.64,108.67,108.54,108.62,11987.0
2022-01-31 14:45:00,108.62,108.69,108.53,108.66,18696.0,108.62,108.69,108.53,108.66,18696.0
2022-01-31 14:50:00,108.68,108.76,108.63,108.76,18610.0,108.68,108.76,108.63,108.76,18610.0
2022-01-31 14:55:00,108.75,108.99,108.72,108.95,22747.0,108.75,108.99,108.72,108.95,22747.0
2022-01-31 15:00:00,108.93,109.01,108.77,108.83,18644.0,108.93,109.01,108.77,108.83,18644.0
2022-01-31 15:05:00,108.84,108.89,108.51,108.51,12536.0,108.84,108.89,108.51,108.51,12536.0
2022-01-31 15:10:00,108.58,108.58,108.19,108.23,17571.0,108.58,108.58,108.19,108.23,17571.0
2022-01-31 15:15:00,108.23,108.43,108.13,108.26,18874.0,108.23,108.43,108.13,108.26,18874.0
2022-01-31 15:20:00,108.25,108.8,108.24,108.72,15994.0,108.25,108.8,108.24,108.72,15994.0
2022-01-31 15:25:00,108.73,108.78,108.49,108.61,13969.0,108.73,108.78,108.49,108.61,13969.0
2022-01-31 15:30:00,108.59,109.03,108.45,108.95,27397.0,108.59,109.03,108.45,108.95,27397.0
2022-01-31 15:35:00,108.97,109.06,108.72,108.85,27062.0,108.97,109.06,108.72,108.85,27062.0
2022-01-31 15:40:00,108.82,108.97,108.75,108.82,44891.0,108.82,108.97,108.75,108.82,44891.0
2022-01-31 15:45:00,108.84,109.1,108.79,109.1,52572.0,108.84,109.1,108.79,109.1,52572.0
2022-01-31 15:50:00,109.08,109.38,109.05,109.35,95171.0,109.08,109.38,109.05,109.35,95171.0
2022-01-31 15:55:00,109.36,109.41,109.09,109.16,226226.0,109.36,109.41,109.09,109.16,226226.0
2022-02-01 09:30:00,109.59,110.54,109.45,109.77,82341.0,109.59,110.54,109.45,109.77,82341.0
2022-02-01 09:35:00,109.77,110.37,109.74,110.28,25367.0,109.77,110.37,109.74,110.28,25367.0
2022-02-01 09:40:00,110.18,110.36,109.0,109.17,29541.0,110.18,110.36,109.0,109.17,29541.0
2022-02-01 09:45:00,109.17,109.79,108.98,109.79,40662.0,109.17,109.79,108.98,109.79,40662.0
2022-02-01 09:50:00,109.84,110.02,109.49,109.59,25794.0,109.84,110.02,109.49,109.59,25794.0
2022-02-01 09:55:00,109.61,109.61,109.06,109.33,50872.0,109.61,109.61,109.06,109.33,50872.0
2022-02-01 10:00:00,109.36,109.36,108.34,108.35,39616.0,109.36,109.36,108.34,108.35,39616.0
2022-02-01 10:05:00,108.41,108.48,108.06,108.27,30943.0,108.41,108.48,108.06,108.27,30943.0
2022-02-01 10:10:00,108.28,108.7,108.05,108.7,23167.0,108.28,108.7,108.05,108.7,23167.0
2022-02-01 10:15:00,108.7,108.84,108.39,108.44,28453.0,108.7,108.84,108.39,108.44,28453.0
2022-02-01 10:20:00,108.53,108.97,108.5,108.94,14876.0,108.53,108.97,108.5,108.94,14876.0
2022-02-01 10:25:00,108.91,109.02,108.49,108.59,24938.0,108.91,109.02,108.49,108.59,24938.0
2022-02-01 10:30:00,108.6,108.75,108.14,108.23,12457.0,108.6,108.75,108.14,108.23,12457.0
2022-02-01 10:35:00,108.25,108.4,108.1,108.29,12714.0,108.25,108.4,108.1,108.29,12714.0
2022-02-01 10:40:00,108.37,108.43,107.73,107.92,19213.0,108.37,108.43,107.73,107.92,19213.0
2022-02-01 10:45:00,107.93,107.95,107.62,107.76,38464.0,107.93,107.95,107.62,107.76,38464.0
2022-02-01 10:50:00,107.75,107.98,107.71,107.75,21984.0,107.75,107.98,107.71,107.75,21984.0
2022-02-01 10:55:00,107.76,108.13,107.73,108.01,19535.0,107.76,108.13,107.73,108.01,19535.0
2022-02-01 11:00:00,108.07,108.33,107.91,107.92,31028.0,108.07,108.33,107.91,107.92,31028.0
2022-02-01 11:05:00,107.95,108.51,107.81,108.46,16534.0,107.95,108.51,107.81,108.46,16534.0
2022-02-01 11:10:00,108.4,108.67,108.29,108.63,16479.0,108.4,108.67,108.29,108.63,16479.0
2022-02-01 11:15:00,108.66,108.67,108.45,108.5,19762.0,108.66,108.67,108.45,108.5,19762.0
2022-02-01 11:20:00,108.52,108.57,108.13,108.21,27551.0,108.52,108.57,108.13,108.21,27551.0
2022-02-01 11:25:00,108.21,108.4,108.12,108.36,13971.0,108.21,108.4,108.12,108.36,13971.0
2022-02-01 11:30:00,108.3,108.33,107.85,108.32,12799.0,108.3,108.33,107.85,108.32,12799.0
2022-02-01 11:35:00,108.33,108.52,108.05,108.16,13262.0,108.33,108.52,108.05,108.16,13262.0
2022-02-01 11:40:00,108.11,108.21,107.91,108.09,19163.0,108.11,108.21,107.91,108.09,19163.0
2022-02-01 11:45:00,108.16,108.42,108.15,108.4,16438.0,108.16,108.42,108.15,108.4,16438.0
2022-02-01 11:50:00,108.42,108.7,108.3,108.63,19451.0,108.42,108.7,108.3,108.63,19451.0
2022-02-01 11:55:00,108.6,108.75,108.45,108.52,18781.0,108.6,108.75,108.45,108.52,18781.0
2022-02-01 12:00:00,108.5,108.63,108.27,108.27,10324.0,108.5,108.63,108.27,108.27,10324.0
2022-02-01 12:05:00,108.35,108.51,108.21,108.33,12730.0,108.35,108.51,108.21,108.33,12730.0
2022-02-01 12:10:00,108.33,108.33,108.0,108.31,16398.0,108.33,108.33,108.0,108.31,16398.0
2022-02-01 12:15:00,108.31,108.45,108.3,108.36,7008.0,108.31,108.45,108.3,108.36,7008.0
2022-02-01 12:20:00,108.35,108.44,108.08,108.21,16278.0,108.35,108.44,108.08,108.21,16278.0
2022-02-01 12:25:00,108.16,108.25,107.98,108.22,26772.0,108.16,108.25,107.98,108.22,26772.0
2022-02-01 12:30:00,108.23,108.27,107.78,107.95,28056.0,108.23,108.27,107.78,107.95,28056.0
2022-02-01 12:35:00,107.92,108.14,107.91,107.97,8718.0,107.92,108.14,107.91,107.97,8718.0
2022-02-01 12:40:00,107.92,108.03,107.75,107.92,11868.0,107.92,108.03,107.75,107.92,11868.0
2022-02-01 12:45:00,107.96,108.13,107.92,108.09,33810.0,107.96,108.13,107.92,108.09,33810.0
2022-02-01 12:50:00,108.13,108.31,108.1,108.21,18163.0,108.13,108.31,108.1,108.21,18163.0
2022-02-01 12:55:00,108.22,108.55,108.22,108.55,15057.0,108.22,108.55,108.22,108.55,15057.0
2022-02-01 13:00:00,108.5,108.62,108.32,108.43,13826.0,108.5,108.62,108.32,108.43,13826.0
2022-02-01 13:05:00,108.36,108.45,108.2,108.2,8686.0,108.36,108.45,108.2,108.2,8686.0
2022-02-01 13:10:00,108.21,108.36,108.18,108.26,10067.0,108.21,108.36,108.18,108.26,10067.0
2022-02-01 13:15:00,108.27,108.37,108.12,108.12,8246.0,108.27,108.37,108.12,108.12,8246.0
2022-02-01 13:20:00,108.15,108.27,108.12,108.27,11147.0,108.15,108.27,108.12,108.27,11147.0
2022-02-01 13:25:00,108.26,108.35,108.17,108.25,20678.0,108.26,108.35,108.17,108.25,20678.0
2022-02-01 13:30:00,108.23,108.23,108.05,108.08,16285.0,108.23,108.23,108.05,108.08,16285.0
2022-02-01 13:35:00,108.07,108.07,107.81,108.02,12774.0,108.07,108.07,107.81,108.02,12774.0
2022-02-01 13:40:00,108.03,108.21,108.03,108.11,12652.0,108.03,108.21,108.03,108.11,12652.0
2022-02-01 13:45:00,108.12,108.13,107.84,107.86,20441.0,108.12,108.13,107.84,107.86,20441.0
2022-02-01 13:50:00,107.83,107.9,107.73,107.89,14985.0,107.83,107.9,107.73,107.89,14985.0
2022-02-01 13:55:00,107.86,107.86,107.65,107.77,12255.0,107.86,107.86,107.65,107.77,12255.0
2022-02-01 14:00:00,107.8,107.83,107.71,107.76,16242.0,107.8,107.83,107.71,107.76,16242.0
2022-02-01 14:05:00,107.74,107.8,107.57,107.8,20140.0,107.74,107.8,107.57,107.8,20140.0
2022-02-01 14:10:00,107.82,107.94,107.59,107.69,15254.0,107.82,107.94,107.59,107.69,15254.0
2022-02-01 14:15:00,107.71,107.77,107.51,107.66,13091.0,107.71,107.77,107.51,107.66,13091.0
2022-02-01 14:20:00,107.61,107.61,107.38,107.55,14347.0,107.61,107.61,107.38,107.55,14347.0
2022-02-01 14:25:00,107.52,107.52,107.29,107.49,14008.0,107.52,107.52,107.29,107.49,14008.0
2022-02-01 14:30:00,107.49,107.58,107.4,107.53,15021.0,107.49,107.58,107.4,107.53,15021.0
2022-02-01 14:35:00,107.53,107.56,107.29,107.51,16406.0,107.53,107.56,107.29,107.51,16406.0
2022-02-01 14:40:00,107.52,107.53,107.32,107.35,24039.0,107.52,107.53,107.32,107.35,24039.0
2022-02-01 14:45:00,107.34,107.43,107.22,107.33,26972.0,107.34,107.43,107.22,107.33,26972.0
2022-02-01 14:50:00,107.33,107.41,107.2,107.41,13788.0,107.33,107.41,107.2,107.41,13788.0
2022-02-01 14:55:00,107.4,107.49,107.23,107.3,15770.0,107.4,107.49,107.23,107.3,15770.0
2022-02-01 15:00:00,107.33,107.71,107.3,107.67,20710.0,107.33,107.71,107.3,107.67,20710.0
2022-02-01 15:05:00,107.63,107.79,107.55,107.79,14856.0,107.63,107.79,107.55,107.79,14856.0
2022-02-01 15:10:00,107.8,107.87,107.57,107.7,39517.0,107.8,107.87,107.57,107.7,39517.0
2022-02-01 15:15:00,107.69,107.74,107.02,107.55,201683.0,107.69,107.74,107.02,107.55,201683.0
2022-02-01 15:20:00,107.58,107.69,107.45,107.6,31915.0,107.58,107.69,107.45,107.6,31915.0
2022-02-01 15:25:00,107.59,107.85,107.49,107.79,27003.0,107.59,107.85,107.49,107.79,27003.0
2022-02-01 15:30:00,107.79,107.92,107.74,107.83,34852.0,107.79,107.92,107.74,107.83,34852.0
2022-02-01 15:35:00,107.84,107.93,107.62,107.7,32156.0,107.84,107.93,107.62,107.7,32156.0
2022-02-01 15:40:00,107.71,107.96,107.68,107.89,47148.0,107.71,107.96,107.68,107.89,47148.0
2022-02-01 15:45:00,107.87,108.25,107.87,108.06,61056.0,107.87,108.25,107.87,108.06,61056.0
2022-02-01 15:50:00,108.11,108.32,108.03,108.28,119315.0,108.11,108.32,108.03,108.28,119315.0
2022-02-01 15:55:00,108.27,108.45,108.23,108.38,196063.0,108.27,108.45,108.23,108.38,196063.0
2022-02-02 09:30:00,111.79,112.0,110.47,111.12,168983.0,111.79,112.0,110.47,111.12,168983.0
2022-02-02 09:35:00,111.12,111.27,110.35,111.04,76137.0,111.12,111.27,110.35,111.04,76137.0
2022-02-02 09:40:00,111.12,111.57,110.74,111.14,27282.0,111.12,111.57,110.74,111.14,27282.0
2022-02-02 09:45:00,111.11,111.4,110.02,110.02,39008.0,111.11,111.4,110.02,110.02,39008.0
2022-02-02 09:50:00,110.03,110.75,109.92,110.02,42916.0,110.03,110.75,109.92,110.02,42916.0
2022-02-02 09:55:00,110.03,110.57,109.77,110.44,31651.0,110.03,110.57,109.77,110.44,31651.0
2022-02-02 10:00:00,110.53,111.44,110.52,111.04,44575.0,110.53,111.44,110.52,111.04,44575.0
2022-02-02 10:05:00,111.12,111.46,111.1,111.39,28874.0,111.12,111.46,111.1,111.39,28874.0
2022-02-02 10:10:00,111.34,111.48,110.97,110.97,31331.0,111.34,111.48,110.97,110.97,31331.0
2022-02-02 10:15:00,111.05,111.4,110.87,111.25,19447.0,111.05,111.4,110.87,111.25,19447.0
2022-02-02 10:20:00,111.24,111.46,111.09,111.11,16036.0,111.24,111.46,111.09,111.11,16036.0
2022-02-02 10:25:00,111.14,111.42,111.09,111.32,21500.0,111.14,111.42,111.09,111.32,21500.0
2022-02-02 10:30:00,111.32,111.37,111.08,111.08,38124.0,111.32,111.37,111.08,111.08,38124.0
2022-02-02 10:35:00,111.08,111.56,111.0,111.41,25494.0,111.08,111.56,111.0,111.41,25494.0
2022-02-02 10:40:00,111.45,111.55,111.09,111.51,18522.0,111.45,111.55,111.09,111.51,18522.0
2022-02-02 10:45:00,111.55,111.9,111.43,111.52,13906.0,111.55,111.9,111.43,111.52,13906.0
2022-02-02 10:50:00,111.57,111.66,111.43,111.55,27398.0,111.57,111.66,111.43,111.55,27398.0
2022-02-02 10:55:00,111.55,111.8,111.4,111.7,25582.0,111.55,111.8,111.4,111.7,25582.0
2022-02-02 11:00:00,111.65,111.7,111.44,111.65,15581.0,111.65,111.7,111.44,111.65,15581.0
2022-02-02 11:05:00,111.59,111.7,111.33,111.36,30906.0,111.59,111.7,111.33,111.36,30906.0
2022-02-02 11:10:00,111.34,111.54,111.2,111.2,26254.0,111.34,111.54,111.2,111.2,26254.0
2022-02-02 11:15:00,111.17,111.58,111.16,111.57,21863.0,111.17,111.58,111.16,111.57,21863.0
2022-02-02 11:20:00,111.58,111.82,111.58,111.61,11282.0,111.58,111.82,111.58,111.61,11282.0
2022-02-02 11:25:00,111.6,111.81,111.59,111.77,9477.0,111.6,111.81,111.59,111.77,9477.0
2022-02-02 11:30:00,111.72,111.9,111.67,111.7,22552.0,111.72,111.9,111.67,111.7,22552.0
2022-02-02 11:35:00,111.72,111.78,111.25,111.38,8018.0,111.72,111.78,111.25,111.38,8018.0
2022-02-02 11:40:00,111.4,111.87,111.35,111.72,26581.0,111.4,111.87,111.35,111.72,26581.0
2022-02-02 11:45:00,111.75,111.78,111.62,111.72,11075.0,111.75,111.78,111.62,111.72,11075.0
2022-02-02 11:50:00,111.7,111.86,111.62,111.73,32962.0,111.7,111.86,111.62,111.73,32962.0
2022-02-02 11:55:00,111.7,111.9,111.57,111.86,21939.0,111.7,111.9,111.57,111.86,21939.0
2022-02-02 12:00:00,111.84,111.88,111.64,111.82,14838.0,111.84,111.88,111.64,111.82,14838.0
2022-02-02 12:05:00,111.86,112.24,111.85,112.17,20987.0,111.86,112.24,111.85,112.17,20987.0
2022-02-02 12:10:00,112.19,112.25,112.05,112.18,14872.0,112.19,112.25,112.05,112.18,14872.0
2022-02-02 12:15:00,112.18,112.39,112.13,112.26,28571.0,112.18,112.39,112.13,112.26,28571.0
2022-02-02 12:20:00,112.21,112.32,112.12,112.18,12389.0,112.21,112.32,112.12,112.18,12389.0
2022-02-02 12:25:00,112.14,112.16,112.02,112.06,15168.0,112.14,112.16,112.02,112.06,15168.0
2022-02-02 12:30:00,112.05,112.24,111.98,112.22,21802.0,112.05,112.24,111.98,112.22,21802.0
2022-02-02 12:35:00,112.21,112.25,112.09,112.2,9816.0,112.21,112.25,112.09,112.2,9816.0
2022-02-02 12:40:00,112.17,112.17,111.93,111.94,24970.0,112.17,112.17,111.93,111.94,24970.0
2022-02-02 12:45:00,111.88,112.33,111.88,112.19,14466.0,111.88,112.33,111.88,112.19,14466.0
2022-02-02 12:50:00,112.17,112.17,112.01,112.1,9848.0,112.17,112.17,112.01,112.1,9848.0
2022-02-02 12:55:00,112.12,112.34,112.11,112.33,9131.0,112.12,112.34,112.11,112.33,9131.0
2022-02-02 13:00:00,112.34,112.44,112.22,112.22,13833.0,112.34,112.44,112.22,112.22,13833.0
2022-02-02 13:05:00,112.26,112.26,112.08,112.16,12978.0,112.26,112.26,112.08,112.16,12978.0
2022-02-02 13:10:00,112.13,112.15,111.99,112.1,7409.0,112.13,112.15,111.99,112.1,7409.0
2022-02-02 13:15:00,112.17,112.19,112.01,112.09,9390.0,112.17,112.19,112.01,112.09,9390.0
2022-02-02 13:20:00,112.09,112.2,112.04,112.07,8860.0,112.09,112.2,112.04,112.07,8860.0
2022-02-02 13:25:00,112.02,112.08,111.88,112.01,6637.0,112.02,112.08,111.88,112.01,6637.0
2022-02-02 13:30:00,112.05,112.18,111.99,112.16,5656.0,112.05,112.18,111.99,112.16,5656.0
2022-02-02 13:35:00,112.16,112.25,112.07,112.23,6837.0,112.16,112.25,112.07,112.23,6837.0
2022-02-02 13:40:00,112.17,112.29,112.1,112.15,9065.0,112.17,112.29,112.1,112.15,9065.0
2022-02-02 13:45:00,112.15,112.21,112.0,112.07,15906.0,112.15,112.21,112.0,112.07,15906.0
2022-02-02 13:50:00,112.09,112.15,112.03,112.04,7583.0,112.09,112.15,112.03,112.04,7583.0
2022-02-02 13:55:00,112.08,112.14,112.05,112.11,7063.0,112.08,112.14,112.05,112.11,7063.0
2022-02-02 14:00:00,112.07,112.34,112.05,112.32,12098.0,112.07,112.34,112.05,112.32,12098.0
2022-02-02 14:05:00,112.37,112.37,112.07,112.12,8729.0,112.37,112.37,112.07,112.12,8729.0
2022-02-02 14:10:00,112.1,112.2,111.92,111.93,6919.0,112.1,112.2,111.92,111.93,6919.0
2022-02-02 14:15:00,111.99,112.15,111.92,112.15,8117.0,111.99,112.15,111.92,112.15,8117.0
2022-02-02 14:20:00,112.14,112.14,111.89,111.89,7844.0,112.14,112.14,111.89,111.89,7844.0
2022-02-02 14:25:00,111.84,112.13,111.7,112.13,11633.0,111.84,112.13,111.7,112.13,11633.0
2022-02-02 14:30:00,112.17,112.4,112.14,112.4,12458.0,112.17,112.4,112.14,112.4,12458.0
2022-02-02 14:35:00,112.4,112.45,112.24,112.25,12765.0,112.4,112.45,112.24,112.25,12765.0
2022-02-02 14:40:00,112.32,112.58,112.32,112.54,9473.0,112.32,112.58,112.32,112.54,9473.0
2022-02-02 14:45:00,112.55,112.65,112.43,112.63,15317.0,112.55,112.65,112.43,112.63,15317.0
2022-02-02 14:50:00,112.62,112.7,112.55,112.68,14310.0,112.62,112.7,112.55,112.68,14310.0
2022-02-02 14:55:00,112.64,112.71,112.58,112.67,17254.0,112.64,112.71,112.58,112.67,17254.0
2022-02-02 15:00:00,112.61,112.92,112.54,112.91,22407.0,112.61,112.92,112.54,112.91,22407.0
2022-02-02 15:05:00,112.89,112.89,112.65,112.66,11850.0,112.89,112.89,112.65,112.66,11850.0
2022-02-02 15:10:00,112.61,112.62,112.5,112.56,12084.0,112.61,112.62,112.5,112.56,12084.0
2022-02-02 15:15:00,112.53,112.9,112.52,112.88,18038.0,112.53,112.9,112.52,112.88,18038.0
2022-02-02 15:20:00,112.93,112.95,112.72,112.76,12199.0,112.93,112.95,112.72,112.76,12199.0
2022-02-02 15:25:00,112.78,112.87,112.53,112.75,34116.0,112.78,112.87,112.53,112.75,34116.0
2022-02-02 15:30:00,112.75,112.77,112.53,112.7,19021.0,112.75,112.77,112.53,112.7,19021.0
2022-02-02 15:35:00,112.77,112.83,112.51,112.8,25964.0,112.77,112.83,112.51,112.8,25964.0
2022-02-02 15:40:00,112.8,112.98,112.67,112.93,48692.0,112.8,112.98,112.67,112.93,48692.0
2022-02-02 15:45:00,112.92,112.99,112.8,112.95,52674.0,112.92,112.99,112.8,112.95,52674.0
2022-02-02 15:50:00,112.94,112.99,112.67,112.82,69369.0,112.94,112.99,112.67,112.82,69369.0
2022-02-02 15:55:00,112.84,112.93,112.72,112.82,224135.0,112.84,112.93,112.72,112.82,224135.0
2022-02-03 09:30:00,110.8,112.65,110.59,112.48,73074.0,110.8,112.65,110.59,112.48,73074.0
2022-02-03 09:35:00,112.54,113.91,112.46,113.88,39575.0,112.54,113.91,112.46,113.88,39575.0
2022-02-03 09:40:00,113.76,113.84,112.44,112.45,12750.0,113.76,113.84,112.44,112.45,12750.0
2022-02-03 09:45:00,112.52,112.66,112.21,112.51,35136.0,112.52,112.66,112.21,112.51,35136.0
2022-02-03 09:50:00,112.31,112.9,112.31,112.67,19763.0,112.31,112.9,112.31,112.67,19763.0
2022-02-03 09:55:00,112.67,112.67,111.81,111.81,11955.0,112.67,112.67,111.81,111.81,11955.0
2022-02-03 10:00:00,111.97,112.6,111.96,112.36,12754.0,111.97,112.6,111.96,112.36,12754.0
2022-02-03 10:05:00,112.26,112.61,112.03,112.23,13547.0,112.26,112.61,112.03,112.23,13547.0
2022-02-03 10:10:00,112.33,112.45,112.11,112.45,11547.0,112.33,112.45,112.11,112.45,11547.0
2022-02-03 10:15:00,112.45,112.57,112.23,112.57,13777.0,112.45,112.57,112.23,112.57,13777.0
2022-02-03 10:20:00,112.59,112.94,112.11,112.12,15682.0,112.59,112.94,112.11,112.12,15682.0
2022-02-03 10:25:00,112.23,112.69,112.21,112.69,12120.0,112.23,112.69,112.21,112.69,12120.0
2022-02-03 10:30:00,112.68,112.88,112.1,112.26,13292.0,112.68,112.88,112.1,112.26,13292.0
2022-02-03 10:35:00,112.26,112.27,111.95,112.07,9707.0,112.26,112.27,111.95,112.07,9707.0
2022-02-03 10:40:00,112.09,112.16,111.73,111.73,12403.0,112.09,112.16,111.73,111.73,12403.0
2022-02-03 10:45:00,111.7,111.72,111.44,111.6,15315.0,111.7,111.72,111.44,111.6,15315.0
2022-02-03 10:50:00,111.65,111.84,111.56,111.81,10612.0,111.65,111.84,111.56,111.81,10612.0
2022-02-03 10:55:00,111.81,111.85,111.61,111.71,10895.0,111.81,111.85,111.61,111.71,10895.0
2022-02-03 11:00:00,111.65,111.73,111.55,111.73,10789.0,111.65,111.73,111.55,111.73,10789.0
2022-02-03 11:05:00,111.71,111.88,111.63,111.8,9782.0,111.71,111.88,111.63,111.8,9782.0
2022-02-03 11:10:00,111.77,112.33,111.65,112.33,11171.0,111.77,112.33,111.65,112.33,11171.0
2022-02-03 11:15:00,112.39,112.47,112.22,112.38,9823.0,112.39,112.47,112.22,112.38,9823.0
2022-02-03 11:20:00,112.33,112.33,112.03,112.15,22660.0,112.33,112.33,112.03,112.15,22660.0
2022-02-03 11:25:00,112.19,112.24,111.86,111.98,10436.0,112.19,112.24,111.86,111.98,10436.0
2022-02-03 11:30:00,111.92,111.95,111.76,111.83,6304.0,111.92,111.95,111.76,111.83,6304.0
2022-02-03 11:35:00,111.85,112.09,111.84,112.09,8097.0,111.85,112.09,111.84,112.09,8097.0
2022-02-03 11:40:00,112.09,112.25,111.91,112.24,9536.0,112.09,112.25,111.91,112.24,9536.0
2022-02-03 11:45:00,112.33,112.41,112.09,112.18,9816.0,112.33,112.41,112.09,112.18,9816.0
2022-02-03 11:50:00,112.13,112.16,111.93,111.94,11268.0,112.13,112.16,111.93,111.94,11268.0
2022-02-03 11:55:00,111.98,111.99,111.81,111.89,5857.0,111.98,111.99,111.81,111.89,5857.0
2022-02-03 12:00:00,111.83,111.9,111.44,111.49,13577.0,111.83,111.9,111.44,111.49,13577.0
2022-02-03 12:05:00,111.5,111.59,111.42,111.56,8303.0,111.5,111.59,111.42,111.56,8303.0
2022-02-03 12:10:00,111.58,111.95,111.58,111.95,12142.0,111.58,111.95,111.58,111.95,12142.0
2022-02-03 12:15:00,112.0,112.0,111.66,111.68,4498.0,112.0,112.0,111.66,111.68,4498.0
2022-02-03 12:20:00,111.7,111.98,111.69,111.93,6081.0,111.7,111.98,111.69,111.93,6081.0
2022-02-03 12:25:00,111.99,111.99,111.6,111.65,6708.0,111.99,111.99,111.6,111.65,6708.0
2022-02-03 12:30:00,111.64,111.76,111.54,111.73,13457.0,111.64,111.76,111.54,111.73,13457.0
2022-02-03 12:35:00,111.76,111.99,111.75,111.91,6682.0,111.76,111.99,111.75,111.91,6682.0
2022-02-03 12:40:00,111.83,111.97,111.78,111.79,8614.0,111.83,111.97,111.78,111.79,8614.0
2022-02-03 12:45:00,111.77,111.83,111.63,111.65,7372.0,111.77,111.83,111.63,111.65,7372.0
2022-02-03 12:50:00,111.65,111.72,111.56,111.63,8609.0,111.65,111.72,111.56,111.63,8609.0
2022-02-03 12:55:00,111.6,111.78,111.55,111.75,6267.0,111.6,111.78,111.55,111.75,6267.0
2022-02-03 13:00:00,111.68,111.68,111.54,111.56,4199.0,111.68,111.68,111.54,111.56,4199.0
2022-02-03 13:05:00,111.56,111.64,111.49,111.56,7126.0,111.56,111.64,111.49,111.56,7126.0
2022-02-03 13:10:00,111.5,111.72,111.49,111.68,6080.0,111.5,111.72,111.49,111.68,6080.0
2022-02-03 13:15:00,111.71,111.92,111.7,111.88,6403.0,111.71,111.92,111.7,111.88,6403.0
2022-02-03 13:20:00,111.93,112.04,111.91,111.91,4620.0,111.93,112.04,111.91,111.91,4620.0
2022-02-03 13:25:00,111.95,111.97,111.88,111.92,8563.0,111.95,111.97,111.88,111.92,8563.0
2022-02-03 13:30:00,111.96,112.21,111.92,112.13,17850.0,111.96,112.21,111.92,112.13,17850.0
2022-02-03 13:35:00,112.1,112.1,111.89,112.0,13742.0,112.1,112.1,111.89,112.0,13742.0
2022-02-03 13:40:00,112.01,112.13,111.9,112.09,18251.0,112.01,112.13,111.9,112.09,18251.0
2022-02-03 13:45:00,112.08,112.26,112.01,112.14,7959.0,112.08,112.26,112.01,112.14,7959.0
2022-02-03 13:50:00,112.11,112.22,112.0,112.0,5629.0,112.11,112.22,112.0,112.0,5629.0
2022-02-03 13:55:00,112.03,112.16,111.93,111.98,9754.0,112.03,112.16,111.93,111.98,9754.0
2022-02-03 14:00:00,112.02,112.2,112.01,112.15,5785.0,112.02,112.2,112.01,112.15,5785.0
2022-02-03 14:05:00,112.15,112.19,112.04,112.05,4320.0,112.15,112.19,112.04,112.05,4320.0
2022-02-03 14:10:00,112.08,112.09,111.91,111.97,11243.0,112.08,112.09,111.91,111.97,11243.0
2022-02-03 14:15:00,112.03,112.19,112.01,112.16,10119.0,112.03,112.19,112.01,112.16,10119.0
2022-02-03 14:20:00,112.12,112.15,112.08,112.11,10397.0,112.12,112.15,112.08,112.11,10397.0
2022-02-03 14:25:00,112.11,112.35,112.1,112.34,23024.0,112.11,112.35,112.1,112.34,23024.0
2022-02-03 14:30:00,112.34,112.34,112.18,112.19,22736.0,112.34,112.34,112.18,112.19,22736.0
2022-02-03 14:35:00,112.23,112.31,111.97,111.98,44292.0,112.23,112.31,111.97,111.98,44292.0
2022-02-03 14:40:00,111.94,111.98,111.68,111.74,12370.0,111.94,111.98,111.68,111.74,12370.0
2022-02-03 14:45:00,111.69,111.85,111.64,111.75,10809.0,111.69,111.85,111.64,111.75,10809.0
2022-02-03 14:50:00,111.72,111.79,111.65,111.72,12249.0,111.72,111.79,111.65,111.72,12249.0
2022-02-03 14:55:00,111.77,111.92,111.76,111.8,15289.0,111.77,111.92,111.76,111.8,15289.0
2022-02-03 15:00:00,111.79,112.0,111.75,111.75,73783.0,111.79,112.0,111.75,111.75,73783.0
2022-02-03 15:05:00,111.77,111.9,111.64,111.67,24999.0,111.77,111.9,111.64,111.67,24999.0
2022-02-03 15:10:00,111.66,111.85,111.66,111.8,14137.0,111.66,111.85,111.66,111.8,14137.0
2022-02-03 15:15:00,111.82,112.03,111.8,112.03,26816.0,111.82,112.03,111.8,112.03,26816.0
2022-02-03 15:20:00,111.99,112.17,111.97,111.98,18829.0,111.99,112.17,111.97,111.98,18829.0
2022-02-03 15:25:00,111.98,112.07,111.96,112.06,26557.0,111.98,112.07,111.96,112.06,26557.0
2022-02-03 15:30:00,112.03,112.03,111.47,111.5,36681.0,112.03,112.03,111.47,111.5,36681.0
2022-02-03 15:35:00,111.48,111.64,111.46,111.59,35517.0,111.48,111.64,111.46,111.59,35517.0
2022-02-03 15:40:00,111.57,111.64,111.4,111.48,37937.0,111.57,111.64,111.4,111.48,37937.0
2022-02-03 15:45:00,111.46,111.61,111.37,111.5,49640.0,111.46,111.61,111.37,111.5,49640.0
2022-02-03 15:50:00,111.47,111.55,111.34,111.46,84515.0,111.47,111.55,111.34,111.46,84515.0
2022-02-03 15:55:00,111.46,111.9,111.46,111.58,170423.0,111.46,111.9,111.46,111.58,170423.0
2022-02-04 09:30:00,110.6,111.22,110.41,111.22,56716.0,110.6,111.22,110.41,111.22,56716.0
2022-02-04 09:35:00,111.11,111.26,110.78,111.21,28385.0,111.11,111.26,110.78,111.21,28385.0
2022-02-04 09:40:00,111.15,111.6,111.15,111.47,10939.0,111.15,111.6,111.15,111.47,10939.0
2022-02-04 09:45:00,111.33,111.53,110.95,111.11,15010.0,111.33,111.53,110.95,111.11,15010.0
2022-02-04 09:50:00,111.11,111.12,110.8,110.89,14885.0,111.11,111.12,110.8,110.89,14885.0
2022-02-04 09:55:00,110.89,111.26,110.79,110.87,27272.0,110.89,111.26,110.79,110.87,27272.0
2022-02-04 10:00:00,110.94,111.22,110.81,111.05,18169.0,110.94,111.22,110.81,111.05,18169.0
2022-02-04 10:05:00,111.05,111.23,110.89,110.96,20553.0,111.05,111.23,110.89,110.96,20553.0
2022-02-04 10:10:00,110.86,111.22,110.63,111.15,15149.0,110.86,111.22,110.63,111.15,15149.0
2022-02-04 10:15:00,111.23,111.66,111.16,111.63,18345.0,111.23,111.66,111.16,111.63,18345.0
2022-02-04 10:20:00,111.56,111.78,111.49,111.55,32112.0,111.56,111.78,111.49,111.55,32112.0
2022-02-04 10:25:00,111.62,111.75,110.98,110.98,16902.0,111.62,111.75,110.98,110.98,16902.0
2022-02-04 10:30:00,111.04,111.32,110.98,111.17,14491.0,111.04,111.32,110.98,111.17,14491.0
2022-02-04 10:35:00,111.12,111.12,110.56,110.73,22708.0,111.12,111.12,110.56,110.73,22708.0
2022-02-04 10:40:00,110.74,110.82,110.46,110.46,21510.0,110.74,110.82,110.46,110.46,21510.0
2022-02-04 10:45:00,110.44,110.47,110.26,110.47,15237.0,110.44,110.47,110.26,110.47,15237.0
2022-02-04 10:50:00,110.51,110.74,110.39,110.62,20365.0,110.51,110.74,110.39,110.62,20365.0
2022-02-04 10:55:00,110.57,110.72,110.53,110.63,13572.0,110.57,110.72,110.53,110.63,13572.0
2022-02-04 11:00:00,110.61,110.76,110.33,110.76,18995.0,110.61,110.76,110.33,110.76,18995.0
2022-02-04 11:05:00,110.72,110.83,110.61,110.73,13936.0,110.72,110.83,110.61,110.73,13936.0
2022-02-04 11:10:00,110.75,110.75,110.47,110.57,20361.0,110.75,110.75,110.47,110.57,20361.0
2022-02-04 11:15:00,110.6,110.82,110.41,110.71,15341.0,110.6,110.82,110.41,110.71,15341.0
2022-02-04 11:20:00,110.73,110.81,110.64,110.79,14924.0,110.73,110.81,110.64,110.79,14924.0
2022-02-04 11:25:00,110.8,111.13,110.76,110.98,11924.0,110.8,111.13,110.76,110.98,11924.0
2022-02-04 11:30:00,111.03,111.28,110.95,111.14,10246.0,111.03,111.28,110.95,111.14,10246.0
2022-02-04 11:35:00,111.2,111.4,111.18,111.22,7679.0,111.2,111.4,111.18,111.22,7679.0
2022-02-04 11:40:00,111.29,111.38,111.22,111.33,11902.0,111.29,111.38,111.22,111.33,11902.0
2022-02-04 11:45:00,111.31,111.58,111.27,111.29,11403.0,111.31,111.58,111.27,111.29,11403.0
2022-02-04 11:50:00,111.34,111.34,111.15,111.18,12521.0,111.34,111.34,111.15,111.18,12521.0
2022-02-04 11:55:00,111.19,111.46,111.09,111.1,14795.0,111.19,111.46,111.09,111.1,14795.0
2022-02-04 12:00:00,111.15,111.17,110.98,111.07,9124.0,111.15,111.17,110.98,111.07,9124.0
2022-02-04 12:05:00,111.03,111.28,110.97,111.24,10712.0,111.03,111.28,110.97,111.24,10712.0
2022-02-04 12:10:00,111.29,111.4,110.94,111.33,10819.0,111.29,111.4,110.94,111.33,10819.0
2022-02-04 12:15:00,111.29,111.43,111.25,111.3,8364.0,111.29,111.43,111.25,111.3,8364.0
2022-02-04 12:20:00,111.33,111.41,111.21,111.21,8740.0,111.33,111.41,111.21,111.21,8740.0
2022-02-04 12:25:00,111.23,111.26,110.87,111.2,18567.0,111.23,111.26,110.87,111.2,18567.0
2022-02-04 12:30:00,111.2,111.34,111.03,111.12,9643.0,111.2,111.34,111.03,111.12,9643.0
2022-02-04 12:35:00,111.18,111.35,111.13,111.26,7112.0,111.18,111.35,111.13,111.26,7112.0
2022-02-04 12:40:00,111.31,111.4,111.15,111.34,8813.0,111.31,111.4,111.15,111.34,8813.0
2022-02-04 12:45:00,111.31,111.37,111.25,111.33,7629.0,111.31,111.37,111.25,111.33,7629.0
2022-02-04 12:50:00,111.37,111.41,111.28,111.37,8102.0,111.37,111.41,111.28,111.37,8102.0
2022-02-04 12:55:00,111.36,111.6,111.31,111.6,8855.0,111.36,111.6,111.31,111.6,8855.0
2022-02-04 13:00:00,111.63,112.03,111.62,111.98,14019.0,111.63,112.03,111.62,111.98,14019.0
2022-02-04 13:05:00,111.95,112.18,111.95,112.09,9005.0,111.95,112.18,111.95,112.09,9005.0
2022-02-04 13:10:00,112.09,112.17,112.04,112.13,10988.0,112.09,112.17,112.04,112.13,10988.0
2022-02-04 13:15:00,112.14,112.21,112.05,112.18,10048.0,112.14,112.21,112.05,112.18,10048.0
2022-02-04 13:20:00,112.2,112.37,112.19,112.33,12822.0,112.2,112.37,112.19,112.33,12822.0
2022-02-04 13:25:00,112.35,112.35,112.09,112.1,7424.0,112.35,112.35,112.09,112.1,7424.0
2022-02-04 13:30:00,112.08,112.26,112.06,112.24,8810.0,112.08,112.26,112.06,112.24,8810.0
2022-02-04 13:35:00,112.22,112.25,112.07,112.08,5380.0,112.22,112.25,112.07,112.08,5380.0
2022-02-04 13:40:00,112.07,112.47,112.07,112.32,16537.0,112.07,112.47,112.07,112.32,16537.0
2022-02-04 13:45:00,112.31,112.31,112.03,112.24,14481.0,112.31,112.31,112.03,112.24,14481.0
2022-02-04 13:50:00,112.26,112.37,112.2,112.37,15377.0,112.26,112.37,112.2,112.37,15377.0
2022-02-04 13:55:00,112.38,112.43,112.16,112.39,11885.0,112.38,112.43,112.16,112.39,11885.0
2022-02-04 14:00:00,112.4,112.46,112.25,112.37,17852.0,112.4,112.46,112.25,112.37,17852.0
2022-02-04 14:05:00,112.41,112.41,112.28,112.32,12670.0,112.41,112.41,112.28,112.32,12670.0
2022-02-04 14:10:00,112.32,112.35,112.13,112.18,17058.0,112.32,112.35,112.13,112.18,17058.0
2022-02-04 14:15:00,112.2,112.29,112.13,112.2,15364.0,112.2,112.29,112.13,112.2,15364.0
2022-02-04 14:20:00,112.17,112.39,112.16,112.38,11261.0,112.17,112.39,112.16,112.38,11261.0
2022-02-04 14:25:00,112.37,112.5,112.28,112.47,17969.0,112.37,112.5,112.28,112.47,17969.0
2022-02-04 14:30:00,112.36,112.61,112.36,112.52,11569.0,112.36,112.61,112.36,112.52,11569.0
2022-02-04 14:35:00,112.53,112.75,112.51,112.75,19469.0,112.53,112.75,112.51,112.75,19469.0
2022-02-04 14:40:00,112.75,112.76,112.46,112.54,19589.0,112.75,112.76,112.46,112.54,19589.0
2022-02-04 14:45:00,112.55,112.55,112.39,112.49,16178.0,112.55,112.55,112.39,112.49,16178.0
2022-02-04 14:50:00,112.49,112.63,112.47,112.61,18221.0,112.49,112.63,112.47,112.61,18221.0
2022-02-04 14:55:00,112.59,112.67,112.56,112.67,15349.0,112.59,112.67,112.56,112.67,15349.0
2022-02-04 15:00:00,112.67,112.89,112.67,112.88,19596.0,112.67,112.89,112.67,112.88,19596.0
2022-02-04 15:05:00,112.9,112.97,112.77,112.97,18009.0,112.9,112.97,112.77,112.97,18009.0
2022-02-04 15:10:00,112.94,113.21,112.92,113.15,19418.0,112.94,113.21,112.92,113.15,19418.0
2022-02-04 15:15:00,113.16,113.16,112.94,112.98,20944.0,113.16,113.16,112.94,112.98,20944.0
2022-02-04 15:20:00,112.99,113.12,112.94,113.1,18737.0,112.99,113.12,112.94,113.1,18737.0
2022-02-04 15:25:00,113.11,113.16,112.8,112.86,25762.0,113.11,113.16,112.8,112.86,25762.0
2022-02-04 15:30:00,112.88,113.09,112.81,113.09,22003.0,112.88,113.09,112.81,113.09,22003.0
2022-02-04 15:35:00,113.09,113.13,112.89,112.89,23903.0,113.09,113.13,112.89,112.89,23903.0
2022-02-04 15:40:00,112.91,112.91,112.55,112.56,29354.0,112.91,112.91,112.55,112.56,29354.0
2022-02-04 15:45:00,112.54,112.7,112.33,112.49,39545.0,112.54,112.7,112.33,112.49,39545.0
2022-02-04 15:50:00,112.52,112.67,112.28,112.43,56738.0,112.52,112.67,112.28,112.43,56738.0
2022-02-04 15:55:00,112.4,112.44,112.15,112.15,167038.0,112.4,112.44,112.15,112.15,167038.0
2022-02-07 09:30:00,111.6,111.84,111.27,111.44,43047.0,111.6,111.84,111.27,111.44,43047.0
2022-02-07 09:35:00,111.45,112.52,111.44,112.42,20428.0,111.45,112.52,111.44,112.42,20428.0
2022-02-07 09:40:00,112.3,112.62,112.16,112.59,5576.0,112.3,112.62,112.16,112.59,5576.0
2022-02-07 09:45:00,112.8,112.92,112.3,112.4,8245.0,112.8,112.92,112.3,112.4,8245.0
2022-02-07 09:50:00,112.52,113.17,112.52,113.0,8004.0,112.52,113.17,112.52,113.0,8004.0
2022-02-07 09:55:00,113.11,113.34,112.99,113.18,22366.0,113.11,113.34,112.99,113.18,22366.0
2022-02-07 10:00:00,113.25,113.3,112.79,112.91,18741.0,113.25,113.3,112.79,112.91,18741.0
2022-02-07 10:05:00,112.91,113.1,112.91,112.97,13309.0,112.91,113.1,112.91,112.97,13309.0
2022-02-07 10:10:00,113.0,113.07,112.7,112.73,24834.0,113.0,113.07,112.7,112.73,24834.0
2022-02-07 10:15:00,112.73,112.75,112.13,112.18,21267.0,112.73,112.75,112.13,112.18,21267.0
2022-02-07 10:20:00,112.17,112.74,112.17,112.67,7589.0,112.17,112.74,112.17,112.67,7589.0
2022-02-07 10:25:00,112.57,112.78,112.51,112.68,8083.0,112.57,112.78,112.51,112.68,8083.0
2022-02-07 10:30:00,112.64,112.93,112.43,112.93,11434.0,112.64,112.93,112.43,112.93,11434.0
2022-02-07 10:35:00,112.9,112.94,112.64,112.69,12497.0,112.9,112.94,112.64,112.69,12497.0
2022-02-07 10:40:00,112.72,112.74,112.26,112.36,10945.0,112.72,112.74,112.26,112.36,10945.0
2022-02-07 10:45:00,112.36,112.48,112.3,112.37,7384.0,112.36,112.48,112.3,112.37,7384.0
2022-02-07 10:50:00,112.36,112.41,112.21,112.33,9038.0,112.36,112.41,112.21,112.33,9038.0
2022-02-07 10:55:00,112.25,112.35,112.14,112.32,15329.0,112.25,112.35,112.14,112.32,15329.0
2022-02-07 11:00:00,112.28,112.41,111.98,112.04,15770.0,112.28,112.41,111.98,112.04,15770.0
2022-02-07 11:05:00,112.02,112.2,111.8,111.81,13531.0,112.02,112.2,111.8,111.81,13531.0
2022-02-07 11:10:00,111.8,111.95,111.77,111.82,13519.0,111.8,111.95,111.77,111.82,13519.0
2022-02-07 11:15:00,111.78,111.82,111.6,111.68,9218.0,111.78,111.82,111.6,111.68,9218.0
2022-02-07 11:20:00,111.72,111.72,111.33,111.49,16888.0,111.72,111.72,111.33,111.49,16888.0
2022-02-07 11:25:00,111.45,111.72,111.45,111.48,21975.0,111.45,111.72,111.45,111.48,21975.0
2022-02-07 11:30:00,111.56,111.68,111.3,111.36,11055.0,111.56,111.68,111.3,111.36,11055.0
2022-02-07 11:35:00,111.41,111.55,111.17,111.22,5261.0,111.41,111.55,111.17,111.22,5261.0
2022-02-07 11:40:00,111.22,111.22,110.94,110.94,9367.0,111.22,111.22,110.94,110.94,9367.0
2022-02-07 11:45:00,110.93,111.18,110.92,111.02,6052.0,110.93,111.18,110.92,111.02,6052.0
2022-02-07 11:50:00,111.07,111.26,111.07,111.18,8062.0,111.07,111.26,111.07,111.18,8062.0
2022-02-07 11:55:00,111.09,111.33,111.06,111.29,9120.0,111.09,111.33,111.06,111.29,9120.0
2022-02-07 12:00:00,111.25,111.28,110.97,111.2,16360.0,111.25,111.28,110.97,111.2,16360.0
2022-02-07 12:05:00,111.17,111.18,111.03,111.03,5357.0,111.17,111.18,111.03,111.03,5357.0
2022-02-07 12:10:00,111.03,111.1,110.95,111.0,9542.0,111.03,111.1,110.95,111.0,9542.0
2022-02-07 12:15:00,110.99,111.26,110.96,111.23,4503.0,110.99,111.26,110.96,111.23,4503.0
2022-02-07 12:20:00,111.26,111.33,111.22,111.23,3831.0,111.26,111.33,111.22,111.23,3831.0
2022-02-07 12:25:00,111.23,111.29,110.97,111.07,14300.0,111.23,111.29,110.97,111.07,14300.0
2022-02-07 12:30:00,111.04,111.17,110.91,111.15,6330.0,111.04,111.17,110.91,111.15,6330.0
2022-02-07 12:35:00,111.17,111.17,110.84,110.93,11541.0,111.17,111.17,110.84,110.93,11541.0
2022-02-07 12:40:00,111.02,111.23,111.01,111.2,9282.0,111.02,111.23,111.01,111.2,9282.0
2022-02-07 12:45:00,111.19,111.35,111.18,111.26,11642.0,111.19,111.35,111.18,111.26,11642.0
2022-02-07 12:50:00,111.25,111.25,111.03,111.03,5644.0,111.25,111.25,111.03,111.03,5644.0
2022-02-07 12:55:00,111.07,111.18,111.05,111.15,6640.0,111.07,111.18,111.05,111.15,6640.0
2022-02-07 13:00:00,111.16,111.39,111.11,111.23,18196.0,111.16,111.39,111.11,111.23,18196.0
2022-02-07 13:05:00,111.29,111.46,111.24,111.4,11244.0,111.29,111.46,111.24,111.4,11244.0
2022-02-07 13:10:00,111.4,111.51,111.36,111.45,7669.0,111.4,111.51,111.36,111.45,7669.0
2022-02-07 13:15:00,111.45,111.52,111.33,111.37,3403.0,111.45,111.52,111.33,111.37,3403.0
2022-02-07 13:20:00,111.43,111.47,111.31,111.36,6919.0,111.43,111.47,111.31,111.36,6919.0
2022-02-07 13:25:00,111.4,111.72,111.36,111.72,11714.0,111.4,111.72,111.36,111.72,11714.0
2022-02-07 13:30:00,111.82,112.08,111.77,111.98,24894.0,111.82,112.08,111.77,111.98,24894.0
2022-02-07 13:35:00,112.0,112.13,111.95,112.02,13855.0,112.0,112.13,111.95,112.02,13855.0
2022-02-07 13:40:00,111.95,111.99,111.75,111.75,4273.0,111.95,111.99,111.75,111.75,4273.0
2022-02-07 13:45:00,111.8,111.8,111.56,111.58,6913.0,111.8,111.8,111.56,111.58,6913.0
2022-02-07 13:50:00,111.61,111.77,111.61,111.73,9763.0,111.61,111.77,111.61,111.73,9763.0
2022-02-07 13:55:00,111.76,112.0,111.74,112.0,8339.0,111.76,112.0,111.74,112.0,8339.0
2022-02-07 14:00:00,111.95,111.95,111.81,111.81,4468.0,111.95,111.95,111.81,111.81,4468.0
2022-02-07 14:05:00,111.81,111.86,111.74,111.79,6790.0,111.81,111.86,111.74,111.79,6790.0
2022-02-07 14:10:00,111.82,111.91,111.71,111.71,22672.0,111.82,111.91,111.71,111.71,22672.0
2022-02-07 14:15:00,111.75,111.93,111.72,111.84,6165.0,111.75,111.93,111.72,111.84,6165.0
2022-02-07 14:20:00,111.86,112.02,111.77,111.85,9931.0,111.86,112.02,111.77,111.85,9931.0
2022-02-07 14:25:00,111.87,112.04,111.8,112.02,5293.0,111.87,112.04,111.8,112.02,5293.0
2022-02-07 14:30:00,112.1,112.1,111.89,112.01,6537.0,112.1,112.1,111.89,112.01,6537.0
2022-02-07 14:35:00,112.0,112.1,111.93,111.94,6902.0,112.0,112.1,111.93,111.94,6902.0
2022-02-07 14:40:00,111.94,112.15,111.94,112.12,8620.0,111.94,112.15,111.94,112.12,8620.0
2022-02-07 14:45:00,112.12,112.14,111.94,111.97,7566.0,112.12,112.14,111.94,111.97,7566.0
2022-02-07 14:50:00,111.94,112.01,111.86,112.0,6017.0,111.94,112.01,111.86,112.0,6017.0
2022-02-07 14:55:00,111.96,112.07,111.95,111.98,8555.0,111.96,112.07,111.95,111.98,8555.0
2022-02-07 15:00:00,111.92,112.04,111.81,112.03,10688.0,111.92,112.04,111.81,112.03,10688.0
2022-02-07 15:05:00,112.03,112.03,111.91,111.97,8149.0,112.03,112.03,111.91,111.97,8149.0
2022-02-07 15:10:00,111.96,112.28,111.93,112.28,8843.0,111.96,112.28,111.93,112.28,8843.0
2022-02-07 15:15:00,112.28,112.28,112.05,112.07,8989.0,112.28,112.28,112.05,112.07,8989.0
2022-02-07 15:20:00,112.06,112.06,111.71,111.74,9954.0,112.06,112.06,111.71,111.74,9954.0
2022-02-07 15:25:00,111.7,111.77,111.4,111.41,10987.0,111.7,111.77,111.4,111.41,10987.0
2022-02-07 15:30:00,111.43,111.59,111.42,111.48,12156.0,111.43,111.59,111.42,111.48,12156.0
2022-02-07 15:35:00,111.45,111.59,111.14,111.16,17872.0,111.45,111.59,111.14,111.16,17872.0
2022-02-07 15:40:00,111.17,111.27,111.05,111.1,31465.0,111.17,111.27,111.05,111.1,31465.0
2022-02-07 15:45:00,111.09,111.13,110.95,110.98,32869.0,111.09,111.13,110.95,110.98,32869.0
2022-02-07 15:50:00,111.0,111.21,110.61,110.71,63004.0,111.0,111.21,110.61,110.71,63004.0
2022-02-07 15:55:00,110.69,111.21,110.65,111.11,95460.0,110.69,111.21,110.65,111.11,95460.0
2022-02-08 09:30:00,110.35,110.87,109.25,109.29,79398.0,110.35,110.87,109.25,109.29,79398.0
2022-02-08 09:35:00,109.3,109.92,109.21,109.79,15845.0,109.3,109.92,109.21,109.79,15845.0
2022-02-08 09:40:00,109.81,109.83,108.96,109.32,42381.0,109.81,109.83,108.96,109.32,42381.0
2022-02-08 09:45:00,109.32,109.69,109.3,109.48,39984.0,109.32,109.69,109.3,109.48,39984.0
2022-02-08 09:50:00,109.48,109.74,109.39,109.58,34406.0,109.48,109.74,109.39,109.58,34406.0
2022-02-08 09:55:00,109.58,109.74,109.37,109.39,30561.0,109.58,109.74,109.37,109.39,30561.0
2022-02-08 10:00:00,109.41,109.41,108.83,109.08,41728.0,109.41,109.41,108.83,109.08,41728.0
2022-02-08 10:05:00,109.08,109.47,108.95,109.45,20434.0,109.08,109.47,108.95,109.45,20434.0
2022-02-08 10:10:00,109.43,109.64,109.16,109.4,23628.0,109.43,109.64,109.16,109.4,23628.0
2022-02-08 10:15:00,109.41,109.59,109.37,109.42,17154.0,109.41,109.59,109.37,109.42,17154.0
2022-02-08 10:20:00,109.43,109.71,109.34,109.55,18555.0,109.43,109.71,109.34,109.55,18555.0
2022-02-08 10:25:00,109.55,109.6,109.28,109.48,14797.0,109.55,109.6,109.28,109.48,14797.0
2022-02-08 10:30:00,109.48,109.55,109.39,109.54,13934.0,109.48,109.55,109.39,109.54,13934.0
2022-02-08 10:35:00,109.5,109.75,109.33,109.62,19980.0,109.5,109.75,109.33,109.62,19980.0
2022-02-08 10:40:00,109.56,109.75,109.44,109.72,14212.0,109.56,109.75,109.44,109.72,14212.0
2022-02-08 10:45:00,109.75,110.19,109.75,109.98,45250.0,109.75,110.19,109.75,109.98,45250.0
2022-02-08 10:50:00,109.97,110.24,109.95,110.2,41862.0,109.97,110.24,109.95,110.2,41862.0
2022-02-08 10:55:00,110.2,110.24,110.03,110.12,34598.0,110.2,110.24,110.03,110.12,34598.0
2022-02-08 11:00:00,110.16,110.51,110.13,110.44,11200.0,110.16,110.51,110.13,110.44,11200.0
2022-02-08 11:05:00,110.45,110.5,110.31,110.41,11286.0,110.45,110.5,110.31,110.41,11286.0
2022-02-08 11:10:00,110.43,110.59,110.29,110.42,14089.0,110.43,110.59,110.29,110.42,14089.0
2022-02-08 11:15:00,110.46,110.73,110.42,110.62,14261.0,110.46,110.73,110.42,110.62,14261.0
2022-02-08 11:20:00,110.62,110.63,110.31,110.44,15845.0,110.62,110.63,110.31,110.44,15845.0
2022-02-08 11:25:00,110.46,110.51,110.37,110.48,13641.0,110.46,110.51,110.37,110.48,13641.0
2022-02-08 11:30:00,110.5,110.76,110.47,110.55,18026.0,110.5,110.76,110.47,110.55,18026.0
2022-02-08 11:35:00,110.58,110.82,110.44,110.68,9125.0,110.58,110.82,110.44,110.68,9125.0
2022-02-08 11:40:00,110.67,110.77,110.64,110.76,12201.0,110.67,110.77,110.64,110.76,12201.0
2022-02-08 11:45:00,110.79,111.09,110.75,110.93,10210.0,110.79,111.09,110.75,110.93,10210.0
2022-02-08 11:50:00,110.94,111.05,110.83,111.03,8877.0,110.94,111.05,110.83,111.03,8877.0
2022-02-08 11:55:00,111.01,111.27,111.01,111.24,10186.0,111.01,111.27,111.01,111.24,10186.0
2022-02-08 12:00:00,111.2,111.28,111.01,111.07,19924.0,111.2,111.28,111.01,111.07,19924.0
2022-02-08 12:05:00,110.99,111.09,110.9,110.95,16416.0,110.99,111.09,110.9,110.95,16416.0
2022-02-08 12:10:00,110.95,111.03,110.93,111.03,15418.0,110.95,111.03,110.93,111.03,15418.0
2022-02-08 12:15:00,111.03,111.22,110.99,111.08,18640.0,111.03,111.22,110.99,111.08,18640.0
2022-02-08 12:20:00,111.08,111.29,111.04,111.25,66230.0,111.08,111.29,111.04,111.25,66230.0
2022-02-08 12:25:00,111.3,111.47,111.21,111.45,12078.0,111.3,111.47,111.21,111.45,12078.0
2022-02-08 12:30:00,111.45,111.56,111.45,111.55,8685.0,111.45,111.56,111.45,111.55,8685.0
2022-02-08 12:35:00,111.55,111.81,111.48,111.79,11534.0,111.55,111.81,111.48,111.79,11534.0
2022-02-08 12:40:00,111.78,111.78,111.5,111.54,8870.0,111.78,111.78,111.5,111.54,8870.0
2022-02-08 12:45:00,111.5,111.55,111.41,111.42,6310.0,111.5,111.55,111.41,111.42,6310.0
2022-02-08 12:50:00,111.42,111.53,111.38,111.48,4413.0,111.42,111.53,111.38,111.48,4413.0
2022-02-08 12:55:00,111.44,111.44,111.33,111.35,8088.0,111.44,111.44,111.33,111.35,8088.0
2022-02-08 13:00:00,111.35,111.37,111.08,111.09,25107.0,111.35,111.37,111.08,111.09,25107.0
2022-02-08 13:05:00,111.09,111.18,111.06,111.08,21063.0,111.09,111.18,111.06,111.08,21063.0
2022-02-08 13:10:00,111.1,111.27,110.97,111.19,47982.0,111.1,111.27,110.97,111.19,47982.0
2022-02-08 13:15:00,111.19,111.38,111.02,111.05,50637.0,111.19,111.38,111.02,111.05,50637.0
2022-02-08 13:20:00,111.05,111.1,111.0,111.05,25134.0,111.05,111.1,111.0,111.05,25134.0
2022-02-08 13:25:00,111.04,111.1,110.97,111.01,10674.0,111.04,111.1,110.97,111.01,10674.0
2022-02-08 13:30:00,111.05,111.14,111.0,111.06,18104.0,111.05,111.14,111.0,111.06,18104.0
2022-02-08 13:35:00,111.09,111.22,110.98,111.0,24960.0,111.09,111.22,110.98,111.0,24960.0
2022-02-08 13:40:00,110.99,111.03,110.88,110.95,5276.0,110.99,111.03,110.88,110.95,5276.0
2022-02-08 13:45:00,110.99,111.09,110.92,111.03,5660.0,110.99,111.09,110.92,111.03,5660.0
2022-02-08 13:50:00,111.05,111.05,110.87,110.93,5628.0,111.05,111.05,110.87,110.93,5628.0
2022-02-08 13:55:00,110.93,111.13,110.92,111.09,15108.0,110.93,111.13,110.92,111.09,15108.0
2022-02-08 14:00:00,111.11,111.14,111.02,111.06,9495.0,111.11,111.14,111.02,111.06,9495.0
2022-02-08 14:05:00,111.06,111.1,110.99,111.02,18909.0,111.06,111.1,110.99,111.02,18909.0
2022-02-08 14:10:00,111.01,111.14,111.0,111.11,22108.0,111.01,111.14,111.0,111.11,22108.0
2022-02-08 14:15:00,111.12,111.14,110.96,111.01,20512.0,111.12,111.14,110.96,111.01,20512.0
2022-02-08 14:20:00,110.98,110.98,110.4,110.42,17643.0,110.98,110.98,110.4,110.42,17643.0
2022-02-08 14:25:00,110.41,110.58,110.39,110.49,15398.0,110.41,110.58,110.39,110.49,15398.0
2022-02-08 14:30:00,110.46,110.63,110.43,110.57,32343.0,110.46,110.63,110.43,110.57,32343.0
2022-02-08 14:35:00,110.58,110.62,110.28,110.28,32195.0,110.58,110.62,110.28,110.28,32195.0
2022-02-08 14:40:00,110.29,110.48,110.28,110.4,21285.0,110.29,110.48,110.28,110.4,21285.0
2022-02-08 14:45:00,110.4,110.52,110.33,110.48,31343.0,110.4,110.52,110.33,110.48,31343.0
2022-02-08 14:50:00,110.49,110.87,110.43,110.86,34280.0,110.49,110.87,110.43,110.86,34280.0
2022-02-08 14:55:00,110.9,110.9,110.57,110.67,16284.0,110.9,110.9,110.57,110.67,16284.0
2022-02-08 15:00:00,110.64,110.8,110.46,110.76,13774.0,110.64,110.8,110.46,110.76,13774.0
2022-02-08 15:05:00,110.72,110.88,110.63,110.86,10742.0,110.72,110.88,110.63,110.86,10742.0
2022-02-08 15:10:00,110.86,111.16,110.86,111.06,32697.0,110.86,111.16,110.86,111.06,32697.0
2022-02-08 15:15:00,111.06,111.21,111.03,111.06,92916.0,111.06,111.21,111.03,111.06,92916.0
2022-02-08 15:20:00,111.06,111.36,111.0,111.23,39857.0,111.06,111.36,111.0,111.23,39857.0
2022-02-08 15:25:00,111.28,111.28,111.1,111.22,20174.0,111.28,111.28,111.1,111.22,20174.0
2022-02-08 15:30:00,111.26,111.59,111.13,111.48,22529.0,111.26,111.59,111.13,111.48,22529.0
2022-02-08 15:35:00,111.46,111.51,111.34,111.41,20719.0,111.46,111.51,111.34,111.41,20719.0
2022-02-08 15:40:00,111.45,111.57,111.34,111.34,19304.0,111.45,111.57,111.34,111.34,19304.0
2022-02-08 15:45:00,111.32,111.41,111.19,111.28,20169.0,111.32,111.41,111.19,111.28,20169.0
2022-02-08 15:50:00,111.32,111.56,111.17,111.53,39419.0,111.32,111.56,111.17,111.53,39419.0
2022-02-08 15:55:00,111.54,111.75,111.36,111.37,107382.0,111.54,111.75,111.36,111.37,107382.0
2022-02-09 09:30:00,113.04,114.12,113.04,113.81,47604.0,113.04,114.12,113.04,113.81,47604.0
2022-02-09 09:35:00,113.91,114.01,113.38,113.49,19569.0,113.91,114.01,113.38,113.49,19569.0
2022-02-09 09:40:00,113.4,113.99,113.35,113.99,35939.0,113.4,113.99,113.35,113.99,35939.0
2022-02-09 09:45:00,114.0,114.03,113.39,113.57,16620.0,114.0,114.03,113.39,113.57,16620.0
2022-02-09 09:50:00,113.57,113.76,113.35,113.65,26657.0,113.57,113.76,113.35,113.65,26657.0
2022-02-09 09:55:00,113.65,113.69,113.27,113.27,16683.0,113.65,113.69,113.27,113.27,16683.0
2022-02-09 10:00:00,113.31,113.64,113.23,113.5,38011.0,113.31,113.64,113.23,113.5,38011.0
2022-02-09 10:05:00,113.51,113.51,113.08,113.2,33711.0,113.51,113.51,113.08,113.2,33711.0
2022-02-09 10:10:00,113.19,113.27,112.57,112.57,17511.0,113.19,113.27,112.57,112.57,17511.0
2022-02-09 10:15:00,112.55,112.97,112.42,112.42,12732.0,112.55,112.97,112.42,112.42,12732.0
2022-02-09 10:20:00,112.44,112.95,112.39,112.79,15204.0,112.44,112.95,112.39,112.79,15204.0
2022-02-09 10:25:00,112.79,113.1,112.75,112.97,19187.0,112.79,113.1,112.75,112.97,19187.0
2022-02-09 10:30:00,112.97,113.17,112.83,113.03,14342.0,112.97,113.17,112.83,113.03,14342.0
2022-02-09 10:35:00,112.98,113.15,112.81,112.81,24990.0,112.98,113.15,112.81,112.81,24990.0
2022-02-09 10:40:00,112.77,113.06,112.68,112.82,10454.0,112.77,113.06,112.68,112.82,10454.0
2022-02-09 10:45:00,112.89,112.95,112.77,112.85,8307.0,112.89,112.95,112.77,112.85,8307.0
2022-02-09 10:50:00,112.79,112.87,112.61,112.66,10723.0,112.79,112.87,112.61,112.66,10723.0
2022-02-09 10:55:00,112.69,112.91,112.69,112.87,14543.0,112.69,112.91,112.69,112.87,14543.0
2022-02-09 11:00:00,112.89,113.03,112.84,112.95,18071.0,112.89,113.03,112.84,112.95,18071.0
2022-02-09 11:05:00,112.96,113.04,112.63,112.63,28409.0,112.96,113.04,112.63,112.63,28409.0
2022-02-09 11:10:00,112.63,112.84,112.31,112.36,19821.0,112.63,112.84,112.31,112.36,19821.0
2022-02-09 11:15:00,112.32,112.58,112.29,112.39,26378.0,112.32,112.58,112.29,112.39,26378.0
2022-02-09 11:20:00,112.39,112.65,112.37,112.39,18007.0,112.39,112.65,112.37,112.39,18007.0
2022-02-09 11:25:00,112.44,112.56,112.34,112.44,13701.0,112.44,112.56,112.34,112.44,13701.0
2022-02-09 11:30:00,112.52,112.55,112.31,112.42,7646.0,112.52,112.55,112.31,112.42,7646.0
2022-02-09 11:35:00,112.45,112.54,112.37,112.38,14343.0,112.45,112.54,112.37,112.38,14343.0
2022-02-09 11:40:00,112.43,112.53,112.21,112.25,13731.0,112.43,112.53,112.21,112.25,13731.0
2022-02-09 11:45:00,112.32,112.6,112.26,112.54,11391.0,112.32,112.6,112.26,112.54,11391.0
2022-02-09 11:50:00,112.59,112.71,112.32,112.32,11966.0,112.59,112.71,112.32,112.32,11966.0
2022-02-09 11:55:00,112.3,112.6,112.3,112.57,13671.0,112.3,112.6,112.3,112.57,13671.0
2022-02-09 12:00:00,112.49,112.54,112.34,112.48,19230.0,112.49,112.54,112.34,112.48,19230.0
2022-02-09 12:05:00,112.48,112.48,112.22,112.38,14810.0,112.48,112.48,112.22,112.38,14810.0
2022-02-09 12:10:00,112.43,112.44,112.26,112.26,11233.0,112.43,112.44,112.26,112.26,11233.0
2022-02-09 12:15:00,112.26,112.43,112.15,112.42,11308.0,112.26,112.43,112.15,112.42,11308.0
2022-02-09 12:20:00,112.36,112.4,112.26,112.37,14429.0,112.36,112.4,112.26,112.37,14429.0
2022-02-09 12:25:00,112.38,112.43,112.33,112.39,15435.0,112.38,112.43,112.33,112.39,15435.0
2022-02-09 12:30:00,112.39,112.47,112.25,112.36,10606.0,112.39,112.47,112.25,112.36,10606.0
2022-02-09 12:35:00,112.34,112.53,112.34,112.44,30382.0,112.34,112.53,112.34,112.44,30382.0
2022-02-09 12:40:00,112.45,112.48,112.25,112.26,17118.0,112.45,112.48,112.25,112.26,17118.0
2022-02-09 12:45:00,112.27,112.47,112.25,112.45,41226.0,112.27,112.47,112.25,112.45,41226.0
2022-02-09 12:50:00,112.4,112.47,112.24,112.37,42013.0,112.4,112.47,112.24,112.37,42013.0
2022-02-09 12:55:00,112.37,112.5,112.3,112.37,40737.0,112.37,112.5,112.3,112.37,40737.0
2022-02-09 13:00:00,112.38,112.68,112.38,112.44,58001.0,112.38,112.68,112.38,112.44,58001.0
2022-02-09 13:05:00,112.47,112.87,112.43,112.76,8879.0,112.47,112.87,112.43,112.76,8879.0
2022-02-09 13:10:00,112.75,112.81,112.56,112.56,8790.0,112.75,112.81,112.56,112.56,8790.0
2022-02-09 13:15:00,112.63,112.95,112.62,112.85,12041.0,112.63,112.95,112.62,112.85,12041.0
2022-02-09 13:20:00,112.89,113.02,112.89,112.95,6001.0,112.89,113.02,112.89,112.95,6001.0
2022-02-09 13:25:00,112.96,112.96,112.82,112.85,7263.0,112.96,112.96,112.82,112.85,7263.0
2022-02-09 13:30:00,112.84,112.96,112.77,112.79,7524.0,112.84,112.96,112.77,112.79,7524.0
2022-02-09 13:35:00,112.83,112.83,112.61,112.63,4673.0,112.83,112.83,112.61,112.63,4673.0
2022-02-09 13:40:00,112.65,112.74,112.63,112.68,5413.0,112.65,112.74,112.63,112.68,5413.0
2022-02-09 13:45:00,112.68,112.74,112.63,112.65,4660.0,112.68,112.74,112.63,112.65,4660.0
2022-02-09 13:50:00,112.66,112.68,112.47,112.5,10171.0,112.66,112.68,112.47,112.5,10171.0
2022-02-09 13:55:00,112.51,112.67,112.51,112.67,5646.0,112.51,112.67,112.51,112.67,5646.0
2022-02-09 14:00:00,112.66,112.79,112.63,112.64,8613.0,112.66,112.79,112.63,112.64,8613.0
2022-02-09 14:05:00,112.63,112.71,112.56,112.68,11187.0,112.63,112.71,112.56,112.68,11187.0
2022-02-09 14:10:00,112.71,112.82,112.7,112.77,5790.0,112.71,112.82,112.7,112.77,5790.0
2022-02-09 14:15:00,112.77,112.8,112.71,112.73,8034.0,112.77,112.8,112.71,112.73,8034.0
2022-02-09 14:20:00,112.72,112.72,112.63,112.68,6293.0,112.72,112.72,112.63,112.68,6293.0
2022-02-09 14:25:00,112.7,112.74,112.61,112.65,7672.0,112.7,112.74,112.61,112.65,7672.0
2022-02-09 14:30:00,112.67,112.69,112.59,112.67,9477.0,112.67,112.69,112.59,112.67,9477.0
2022-02-09 14:35:00,112.66,112.86,112.66,112.73,6538.0,112.66,112.86,112.66,112.73,6538.0
2022-02-09 14:40:00,112.71,112.74,112.61,112.64,7845.0,112.71,112.74,112.61,112.64,7845.0
2022-02-09 14:45:00,112.61,112.68,112.55,112.55,14837.0,112.61,112.68,112.55,112.55,14837.0
2022-02-09 14:50:00,112.58,112.66,112.5,112.53,12480.0,112.58,112.66,112.5,112.53,12480.0
2022-02-09 14:55:00,112.54,112.55,112.31,112.37,13267.0,112.54,112.55,112.31,112.37,13267.0
2022-02-09 15:00:00,112.37,112.43,112.18,112.33,13043.0,112.37,112.43,112.18,112.33,13043.0
2022-02-09 15:05:00,112.31,112.31,111.96,111.96,12748.0,112.31,112.31,111.96,111.96,12748.0
2022-02-09 15:10:00,111.99,112.22,111.99,112.14,8737.0,111.99,112.22,111.99,112.14,8737.0
2022-02-09 15:15:00,112.13,112.17,111.96,112.17,12740.0,112.13,112.17,111.96,112.17,12740.0
2022-02-09 15:20:00,112.19,112.22,112.08,112.17,14459.0,112.19,112.22,112.08,112.17,14459.0
2022-02-09 15:25:00,112.14,112.31,112.05,112.31,13967.0,112.14,112.31,112.05,112.31,13967.0
2022-02-09 15:30:00,112.29,112.47,112.27,112.42,18581.0,112.29,112.47,112.27,112.42,18581.0
2022-02-09 15:35:00,112.46,112.6,112.38,112.47,23895.0,112.46,112.6,112.38,112.47,23895.0
2022-02-09 15:40:00,112.47,112.47,112.14,112.31,24433.0,112.47,112.47,112.14,112.31,24433.0
2022-02-09 15:45:00,112.33,112.46,112.25,112.45,29445.0,112.33,112.46,112.25,112.45,29445.0
2022-02-09 15:50:00,112.47,112.74,112.42,112.49,59052.0,112.47,112.74,112.42,112.49,59052.0
2022-02-09 15:55:00,112.49,112.61,112.39,112.59,116126.0,112.49,112.61,112.39,112.59,116126.0
2022-02-10 09:30:00,110.16,110.64,110.06,110.17,45689.0,110.16,110.64,110.06,110.17,45689.0
2022-02-10 09:35:00,110.17,111.45,110.12,111.34,13936.0,110.17,111.45,110.12,111.34,13936.0
2022-02-10 09:40:00,111.34,111.57,111.27,111.34,10878.0,111.34,111.57,111.27,111.34,10878.0
2022-02-10 09:45:00,111.43,111.72,111.14,111.5,12645.0,111.43,111.72,111.14,111.5,12645.0
2022-02-10 09:50:00,111.45,112.13,111.45,112.11,9038.0,111.45,112.13,111.45,112.11,9038.0
2022-02-10 09:55:00,112.11,112.33,111.88,112.11,13602.0,112.11,112.33,111.88,112.11,13602.0
2022-02-10 10:00:00,112.09,112.2,111.95,112.16,12272.0,112.09,112.2,111.95,112.16,12272.0
2022-02-10 10:05:00,112.2,112.29,112.01,112.2,16144.0,112.2,112.29,112.01,112.2,16144.0
2022-02-10 10:10:00,112.23,112.33,111.98,112.05,11322.0,112.23,112.33,111.98,112.05,11322.0
2022-02-10 10:15:00,112.0,112.16,111.86,111.98,15786.0,112.0,112.16,111.86,111.98,15786.0
2022-02-10 10:20:00,111.93,112.12,111.85,112.0,10183.0,111.93,112.12,111.85,112.0,10183.0
2022-02-10 10:25:00,111.99,112.36,111.89,112.35,31681.0,111.99,112.36,111.89,112.35,31681.0
2022-02-10 10:30:00,112.38,112.39,112.14,112.24,22770.0,112.38,112.39,112.14,112.24,22770.0
2022-02-10 10:35:00,112.19,112.66,112.19,112.65,11278.0,112.19,112.66,112.19,112.65,11278.0
2022-02-10 10:40:00,112.61,112.77,112.36,112.4,16911.0,112.61,112.77,112.36,112.4,16911.0
2022-02-10 10:45:00,112.45,112.6,112.28,112.54,14577.0,112.45,112.6,112.28,112.54,14577.0
2022-02-10 10:50:00,112.51,112.51,111.97,112.03,16500.0,112.51,112.51,111.97,112.03,16500.0
2022-02-10 10:55:00,112.05,112.15,111.78,112.04,18281.0,112.05,112.15,111.78,112.04,18281.0
2022-02-10 11:00:00,112.04,112.21,111.81,112.09,14230.0,112.04,112.21,111.81,112.09,14230.0
2022-02-10 11:05:00,112.09,112.32,112.06,112.12,9251.0,112.09,112.32,112.06,112.12,9251.0
2022-02-10 11:10:00,112.17,112.18,111.96,111.96,9477.0,112.17,112.18,111.96,111.96,9477.0
2022-02-10 11:15:00,111.91,112.27,111.91,112.06,5835.0,111.91,112.27,111.91,112.06,5835.0
2022-02-10 11:20:00,112.02,112.17,111.86,112.12,10332.0,112.02,112.17,111.86,112.12,10332.0
2022-02-10 11:25:00,112.12,112.15,111.89,111.99,5203.0,112.12,112.15,111.89,111.99,5203.0
2022-02-10 11:30:00,111.9,112.0,111.68,111.76,8622.0,111.9,112.0,111.68,111.76,8622.0
2022-02-10 11:35:00,111.7,111.91,111.69,111.86,8439.0,111.7,111.91,111.69,111.86,8439.0
2022-02-10 11:40:00,111.98,112.12,111.89,112.12,7398.0,111.98,112.12,111.89,112.12,7398.0
2022-02-10 11:45:00,112.12,112.37,112.12,112.33,4734.0,112.12,112.37,112.12,112.33,4734.0
2022-02-10 11:50:00,112.28,112.31,112.22,112.23,5979.0,112.28,112.31,112.22,112.23,5979.0
2022-02-10 11:55:00,112.26,112.4,112.24,112.32,13767.0,112.26,112.4,112.24,112.32,13767.0
2022-02-10 12:00:00,112.31,112.38,112.07,112.15,11000.0,112.31,112.38,112.07,112.15,11000.0
2022-02-10 12:05:00,112.15,112.28,112.09,112.09,4579.0,112.15,112.28,112.09,112.09,4579.0
2022-02-10 12:10:00,112.14,112.27,112.11,112.15,7007.0,112.14,112.27,112.11,112.15,7007.0
2022-02-10 12:15:00,112.16,112.33,112.07,112.27,5873.0,112.16,112.33,112.07,112.27,5873.0
2022-02-10 12:20:00,112.3,112.38,112.25,112.26,9311.0,112.3,112.38,112.25,112.26,9311.0
2022-02-10 12:25:00,112.28,112.35,112.24,112.31,7876.0,112.28,112.35,112.24,112.31,7876.0
2022-02-10 12:30:00,112.33,112.48,112.1,112.11,11971.0,112.33,112.48,112.1,112.11,11971.0
2022-02-10 12:35:00,112.13,112.45,112.13,112.45,7634.0,112.13,112.45,112.13,112.45,7634.0
2022-02-10 12:40:00,112.45,112.53,112.39,112.46,6910.0,112.45,112.53,112.39,112.46,6910.0
2022-02-10 12:45:00,112.44,112.44,111.85,111.94,22268.0,112.44,112.44,111.85,111.94,22268.0
2022-02-10 12:50:00,111.93,111.93,111.48,111.72,21408.0,111.93,111.93,111.48,111.72,21408.0
2022-02-10 12:55:00,111.75,112.01,111.54,111.88,7352.0,111.75,112.01,111.54,111.88,7352.0
2022-02-10 13:00:00,111.88,112.09,111.82,112.07,9393.0,111.88,112.09,111.82,112.07,9393.0
2022-02-10 13:05:00,112.12,112.26,112.03,112.15,9592.0,112.12,112.26,112.03,112.15,9592.0
2022-02-10 13:10:00,112.16,112.31,111.93,111.97,10584.0,112.16,112.31,111.93,111.97,10584.0
2022-02-10 13:15:00,111.96,111.96,111.46,111.46,6002.0,111.96,111.96,111.46,111.46,6002.0
2022-02-10 13:20:00,111.53,111.68,111.47,111.68,9336.0,111.53,111.68,111.47,111.68,9336.0
2022-02-10 13:25:00,111.72,111.73,111.45,111.45,6182.0,111.72,111.73,111.45,111.45,6182.0
2022-02-10 13:30:00,111.36,111.49,111.21,111.25,9187.0,111.36,111.49,111.21,111.25,9187.0
2022-02-10 13:35:00,111.23,111.24,110.89,111.13,6361.0,111.23,111.24,110.89,111.13,6361.0
2022-02-10 13:40:00,111.14,111.37,111.13,111.37,7388.0,111.14,111.37,111.13,111.37,7388.0
2022-02-10 13:45:00,111.33,111.44,111.24,111.39,10888.0,111.33,111.44,111.24,111.39,10888.0
2022-02-10 13:50:00,111.44,111.45,111.26,111.27,9310.0,111.44,111.45,111.26,111.27,9310.0
2022-02-10 13:55:00,111.35,111.41,111.2,111.38,7868.0,111.35,111.41,111.2,111.38,7868.0
2022-02-10 14:00:00,111.42,111.43,111.0,111.0,10899.0,111.42,111.43,111.0,111.0,10899.0
2022-02-10 14:05:00,110.98,111.13,110.85,111.0,7369.0,110.98,111.13,110.85,111.0,7369.0
2022-02-10 14:10:00,110.96,110.96,110.69,110.81,8505.0,110.96,110.96,110.69,110.81,8505.0
2022-02-10 14:15:00,110.81,110.81,110.51,110.55,10019.0,110.81,110.81,110.51,110.55,10019.0
2022-02-10 14:20:00,110.58,110.72,110.46,110.61,9910.0,110.58,110.72,110.46,110.61,9910.0
2022-02-10 14:25:00,110.67,111.15,110.63,111.12,22924.0,110.67,111.15,110.63,111.12,22924.0
2022-02-10 14:30:00,111.15,111.21,110.99,111.08,18886.0,111.15,111.21,110.99,111.08,18886.0
2022-02-10 14:35:00,111.12,111.38,111.09,111.11,14004.0,111.12,111.38,111.09,111.11,14004.0
2022-02-10 14:40:00,111.13,111.28,111.0,111.02,9205.0,111.13,111.28,111.0,111.02,9205.0
2022-02-10 14:45:00,111.0,111.24,110.9,110.91,7912.0,111.0,111.24,110.9,110.91,7912.0
2022-02-10 14:50:00,110.85,110.99,110.71,110.72,7680.0,110.85,110.99,110.71,110.72,7680.0
2022-02-10 14:55:00,110.68,110.77,110.59,110.68,9453.0,110.68,110.77,110.59,110.68,9453.0
2022-02-10 15:00:00,110.75,110.86,110.5,110.85,11390.0,110.75,110.86,110.5,110.85,11390.0
2022-02-10 15:05:00,110.85,111.0,110.67,111.0,6830.0,110.85,111.0,110.67,111.0,6830.0
2022-02-10 15:10:00,111.03,111.13,110.94,111.03,12414.0,111.03,111.13,110.94,111.03,12414.0
2022-02-10 15:15:00,111.01,111.28,110.9,110.98,16958.0,111.01,111.28,110.9,110.98,16958.0
2022-02-10 15:20:00,110.98,111.07,110.73,110.9,7296.0,110.98,111.07,110.73,110.9,7296.0
2022-02-10 15:25:00,110.97,111.04,110.79,110.91,10642.0,110.97,111.04,110.79,110.91,10642.0
2022-02-10 15:30:00,110.8,110.83,110.57,110.65,12658.0,110.8,110.83,110.57,110.65,12658.0
2022-02-10 15:35:00,110.6,110.84,110.52,110.84,11325.0,110.6,110.84,110.52,110.84,11325.0
2022-02-10 15:40:00,110.82,110.84,110.55,110.62,18484.0,110.82,110.84,110.55,110.62,18484.0
2022-02-10 15:45:00,110.6,110.61,110.32,110.32,17581.0,110.6,110.61,110.32,110.32,17581.0
2022-02-10 15:50:00,110.32,110.68,110.29,110.58,22773.0,110.32,110.68,110.29,110.58,22773.0
2022-02-10 15:55:00,110.55,110.99,110.55,110.63,112482.0,110.55,110.99,110.55,110.63,112482.0
2022-02-11 09:30:00,110.8,111.93,110.8,111.61,38711.0,110.8,111.93,110.8,111.61,38711.0
2022-02-11 09:35:00,111.6,111.61,111.1,111.1,11582.0,111.6,111.61,111.1,111.1,11582.0
2022-02-11 09:40:00,111.1,111.35,110.99,111.17,12385.0,111.1,111.35,110.99,111.17,12385.0
2022-02-11 09:45:00,111.21,112.0,111.21,111.59,12447.0,111.21,112.0,111.21,111.59,12447.0
2022-02-11 09:50:00,111.55,111.74,111.32,111.59,16364.0,111.55,111.74,111.32,111.59,16364.0
2022-02-11 09:55:00,111.59,111.63,111.0,111.16,16782.0,111.59,111.63,111.0,111.16,16782.0
2022-02-11 10:00:00,111.12,111.33,111.02,111.26,11827.0,111.12,111.33,111.02,111.26,11827.0
2022-02-11 10:05:00,111.26,111.56,111.22,111.31,12235.0,111.26,111.56,111.22,111.31,12235.0
2022-02-11 10:10:00,111.35,111.42,110.9,111.09,18304.0,111.35,111.42,110.9,111.09,18304.0
2022-02-11 10:15:00,111.14,111.25,110.83,111.08,12123.0,111.14,111.25,110.83,111.08,12123.0
2022-02-11 10:20:00,111.11,111.31,111.04,111.3,11169.0,111.11,111.31,111.04,111.3,11169.0
2022-02-11 10:25:00,111.26,111.44,111.21,111.29,9802.0,111.26,111.44,111.21,111.29,9802.0
2022-02-11 10:30:00,111.36,111.76,111.35,111.47,16938.0,111.36,111.76,111.35,111.47,16938.0
2022-02-11 10:35:00,111.47,111.55,111.25,111.45,11319.0,111.47,111.55,111.25,111.45,11319.0
2022-02-11 10:40:00,111.48,111.48,111.34,111.38,10273.0,111.48,111.48,111.34,111.38,10273.0
2022-02-11 10:45:00,111.41,111.49,111.23,111.36,10769.0,111.41,111.49,111.23,111.36,10769.0
2022-02-11 10:50:00,111.42,111.42,110.86,111.02,18525.0,111.42,111.42,110.86,111.02,18525.0
2022-02-11 10:55:00,111.02,111.1,110.79,110.9,10333.0,111.02,111.1,110.79,110.9,10333.0
2022-02-11 11:00:00,110.86,111.16,110.85,111.14,10198.0,110.86,111.16,110.85,111.14,10198.0
2022-02-11 11:05:00,111.11,111.17,110.72,110.72,11791.0,111.11,111.17,110.72,110.72,11791.0
2022-02-11 11:10:00,110.58,110.65,110.46,110.49,17424.0,110.58,110.65,110.46,110.49,17424.0
2022-02-11 11:15:00,110.44,110.49,110.19,110.38,10563.0,110.44,110.49,110.19,110.38,10563.0
2022-02-11 11:20:00,110.41,110.55,110.36,110.49,8190.0,110.41,110.55,110.36,110.49,8190.0
2022-02-11 11:25:00,110.54,110.64,110.29,110.56,8511.0,110.54,110.64,110.29,110.56,8511.0
2022-02-11 11:30:00,110.58,110.86,110.57,110.62,12753.0,110.58,110.86,110.57,110.62,12753.0
2022-02-11 11:35:00,110.7,110.79,110.52,110.59,8890.0,110.7,110.79,110.52,110.59,8890.0
2022-02-11 11:40:00,110.58,110.62,110.29,110.54,7871.0,110.58,110.62,110.29,110.54,7871.0
2022-02-11 11:45:00,110.54,110.74,110.38,110.62,10038.0,110.54,110.74,110.38,110.62,10038.0
2022-02-11 11:50:00,110.62,110.69,110.46,110.68,10670.0,110.62,110.69,110.46,110.68,10670.0
2022-02-11 11:55:00,110.68,110.93,110.65,110.69,8507.0,110.68,110.93,110.65,110.69,8507.0
2022-02-11 12:00:00,110.66,110.84,110.61,110.72,10640.0,110.66,110.84,110.61,110.72,10640.0
2022-02-11 12:05:00,110.75,110.78,110.63,110.66,9360.0,110.75,110.78,110.63,110.66,9360.0
2022-02-11 12:10:00,110.63,110.97,110.63,110.85,5765.0,110.63,110.97,110.63,110.85,5765.0
2022-02-11 12:15:00,110.86,111.03,110.7,110.73,10435.0,110.86,111.03,110.7,110.73,10435.0
2022-02-11 12:20:00,110.69,110.78,110.67,110.73,7712.0,110.69,110.78,110.67,110.73,7712.0
2022-02-11 12:25:00,110.7,110.86,110.66,110.79,9407.0,110.7,110.86,110.66,110.79,9407.0
2022-02-11 12:30:00,110.79,110.98,110.69,110.88,8348.0,110.79,110.98,110.69,110.88,8348.0
2022-02-11 12:35:00,110.89,111.01,110.77,110.87,6662.0,110.89,111.01,110.77,110.87,6662.0
2022-02-11 12:40:00,110.87,110.89,110.76,110.78,4749.0,110.87,110.89,110.76,110.78,4749.0
2022-02-11 12:45:00,110.77,110.78,110.55,110.57,17391.0,110.77,110.78,110.55,110.57,17391.0
2022-02-11 12:50:00,110.53,110.57,110.26,110.26,6225.0,110.53,110.57,110.26,110.26,6225.0
2022-02-11 12:55:00,110.33,110.54,110.33,110.49,7025.0,110.33,110.54,110.33,110.49,7025.0
2022-02-11 13:00:00,110.45,110.46,110.27,110.32,11576.0,110.45,110.46,110.27,110.32,11576.0
2022-02-11 13:05:00,110.31,110.67,110.3,110.67,7177.0,110.31,110.67,110.3,110.67,7177.0
2022-02-11 13:10:00,110.67,110.71,110.48,110.63,5097.0,110.67,110.71,110.48,110.63,5097.0
2022-02-11 13:15:00,110.57,110.63,110.48,110.63,7085.0,110.57,110.63,110.48,110.63,7085.0
2022-02-11 13:20:00,110.66,110.67,110.48,110.5,7051.0,110.66,110.67,110.48,110.5,7051.0
2022-02-11 13:25:00,110.52,110.54,110.18,110.2,11458.0,110.52,110.54,110.18,110.2,11458.0
2022-02-11 13:30:00,110.21,110.26,109.9,109.9,41901.0,110.21,110.26,109.9,109.9,41901.0
2022-02-11 13:35:00,109.88,109.92,109.32,109.33,8113.0,109.88,109.92,109.32,109.33,8113.0
2022-02-11 13:40:00,109.25,109.51,109.25,109.39,14298.0,109.25,109.51,109.25,109.39,14298.0
2022-02-11 13:45:00,109.39,109.39,109.0,109.16,95812.0,109.39,109.39,109.0,109.16,95812.0
2022-02-11 13:50:00,109.1,109.38,109.0,109.26,230682.0,109.1,109.38,109.0,109.26,230682.0
2022-02-11 13:55:00,109.22,109.43,109.17,109.32,26318.0,109.22,109.43,109.17,109.32,26318.0
2022-02-11 14:00:00,109.27,109.47,109.0,109.1,91211.0,109.27,109.47,109.0,109.1,91211.0
2022-02-11 14:05:00,109.15,109.55,109.0,109.32,19946.0,109.15,109.55,109.0,109.32,19946.0
2022-02-11 14:10:00,109.34,109.54,109.16,109.52,23227.0,109.34,109.54,109.16,109.52,23227.0
2022-02-11 14:15:00,109.53,109.91,109.47,109.64,19388.0,109.53,109.91,109.47,109.64,19388.0
2022-02-11 14:20:00,109.62,109.79,109.44,109.46,5867.0,109.62,109.79,109.44,109.46,5867.0
2022-02-11 14:25:00,109.43,109.43,109.04,109.11,12917.0,109.43,109.43,109.04,109.11,12917.0
2022-02-11 14:30:00,109.14,109.58,109.0,109.48,14151.0,109.14,109.58,109.0,109.48,14151.0
2022-02-11 14:35:00,109.52,109.61,109.35,109.48,11745.0,109.52,109.61,109.35,109.48,11745.0
2022-02-11 14:40:00,109.42,109.5,109.18,109.22,6818.0,109.42,109.5,109.18,109.22,6818.0
2022-02-11 14:45:00,109.32,109.36,109.01,109.12,10057.0,109.32,109.36,109.01,109.12,10057.0
2022-02-11 14:50:00,109.07,109.12,108.83,108.99,116371.0,109.07,109.12,108.83,108.99,116371.0
2022-02-11 14:55:00,109.07,109.41,109.03,109.36,10502.0,109.07,109.41,109.03,109.36,10502.0
2022-02-11 15:00:00,109.39,109.98,109.34,109.9,12417.0,109.39,109.98,109.34,109.9,12417.0
2022-02-11 15:05:00,109.88,109.98,109.49,109.51,12188.0,109.88,109.98,109.49,109.51,12188.0
2022-02-11 15:10:00,109.49,109.58,109.3,109.3,13263.0,109.49,109.58,109.3,109.3,13263.0
2022-02-11 15:15:00,109.36,109.63,109.23,109.28,29858.0,109.36,109.63,109.23,109.28,29858.0
2022-02-11 15:20:00,109.25,109.41,109.12,109.27,13755.0,109.25,109.41,109.12,109.27,13755.0
2022-02-11 15:25:00,109.34,109.55,109.25,109.5,19373.0,109.34,109.55,109.25,109.5,19373.0
2022-02-11 15:30:00,109.43,109.51,109.05,109.51,24928.0,109.43,109.51,109.05,109.51,24928.0
2022-02-11 15:35:00,109.45,109.48,109.18,109.26,24281.0,109.45,109.48,109.18,109.26,24281.0
2022-02-11 15:40:00,109.26,109.31,108.82,109.11,34355.0,109.26,109.31,108.82,109.11,34355.0
2022-02-11 15:45:00,109.13,109.66,109.11,109.66,58408.0,109.13,109.66,109.11,109.66,58408.0
2022-02-11 15:50:00,109.66,109.67,109.27,109.29,55417.0,109.66,109.67,109.27,109.29,55417.0
2022-02-11 15:55:00,109.32,109.66,108.93,108.93,131892.0,109.32,109.66,108.93,108.93,131892.0
2022-02-14 09:30:00,108.34,109.09,108.08,108.44,54614.0,108.34,109.09,108.08,108.44,54614.0
2022-02-14 09:35:00,108.57,109.48,108.57,109.01,17628.0,108.57,109.48,108.57,109.01,17628.0
2022-02-14 09:40:00,108.99,109.46,108.99,109.27,17146.0,108.99,109.46,108.99,109.27,17146.0
2022-02-14 09:45:00,109.18,109.18,108.63,109.04,20081.0,109.18,109.18,108.63,109.04,20081.0
2022-02-14 09:50:00,109.05,109.46,108.92,109.3,11906.0,109.05,109.46,108.92,109.3,11906.0
2022-02-14 09:55:00,109.28,109.28,108.69,108.74,18747.0,109.28,109.28,108.69,108.74,18747.0
2022-02-14 10:00:00,108.74,108.78,108.14,108.33,12220.0,108.74,108.78,108.14,108.33,12220.0
2022-02-14 10:05:00,108.28,108.38,108.01,108.14,13681.0,108.28,108.38,108.01,108.14,13681.0
2022-02-14 10:10:00,108.09,108.45,108.03,108.26,15131.0,108.09,108.45,108.03,108.26,15131.0
2022-02-14 10:15:00,108.27,108.3,107.88,108.06,29408.0,108.27,108.3,107.88,108.06,29408.0
2022-02-14 10:20:00,108.06,108.46,107.98,108.36,14010.0,108.06,108.46,107.98,108.36,14010.0
2022-02-14 10:25:00,108.36,108.36,108.05,108.26,11861.0,108.36,108.36,108.05,108.26,11861.0
2022-02-14 10:30:00,108.25,108.3,107.61,107.69,32491.0,108.25,108.3,107.61,107.69,32491.0
2022-02-14 10:35:00,107.7,107.92,107.67,107.84,14990.0,107.7,107.92,107.67,107.84,14990.0
2022-02-14 10:40:00,107.83,108.14,107.78,108.07,12223.0,107.83,108.14,107.78,108.07,12223.0
2022-02-14 10:45:00,108.07,108.27,108.02,108.27,12052.0,108.07,108.27,108.02,108.27,12052.0
2022-02-14 10:50:00,108.35,108.72,108.34,108.5,20789.0,108.35,108.72,108.34,108.5,20789.0
2022-02-14 10:55:00,108.5,108.52,108.0,108.02,10829.0,108.5,108.52,108.0,108.02,10829.0
2022-02-14 11:00:00,108.09,108.13,107.86,108.11,11588.0,108.09,108.13,107.86,108.11,11588.0
2022-02-14 11:05:00,108.04,108.07,107.8,107.87,10071.0,108.04,108.07,107.8,107.87,10071.0
2022-02-14 11:10:00,107.92,107.96,107.67,107.68,12555.0,107.92,107.96,107.67,107.68,12555.0
2022-02-14 11:15:00,107.75,107.96,107.63,107.95,15991.0,107.75,107.96,107.63,107.95,15991.0
2022-02-14 11:20:00,108.0,108.0,107.65,107.98,11117.0,108.0,108.0,107.65,107.98,11117.0
2022-02-14 11:25:00,108.0,108.36,107.98,108.22,12654.0,108.0,108.36,107.98,108.22,12654.0
2022-02-14 11:30:00,108.26,108.32,107.91,108.15,13515.0,108.26,108.32,107.91,108.15,13515.0
2022-02-14 11:35:00,108.17,108.18,107.85,107.9,6868.0,108.17,108.18,107.85,107.9,6868.0
2022-02-14 11:40:00,107.95,108.07,107.95,107.97,5006.0,107.95,108.07,107.95,107.97,5006.0
2022-02-14 11:45:00,107.93,108.22,107.93,108.22,8137.0,107.93,108.22,107.93,108.22,8137.0
2022-02-14 11:50:00,108.23,108.25,107.81,107.87,7875.0,108.23,108.25,107.81,107.87,7875.0
2022-02-14 11:55:00,107.87,108.06,107.87,107.96,7757.0,107.87,108.06,107.87,107.96,7757.0
2022-02-14 12:00:00,107.94,108.11,107.91,107.97,11425.0,107.94,108.11,107.91,107.97,11425.0
2022-02-14 12:05:00,107.96,108.05,107.9,107.9,7843.0,107.96,108.05,107.9,107.9,7843.0
2022-02-14 12:10:00,107.93,108.03,107.91,107.97,8149.0,107.93,108.03,107.91,107.97,8149.0
2022-02-14 12:15:00,108.02,108.1,107.99,108.06,13973.0,108.02,108.1,107.99,108.06,13973.0
2022-02-14 12:20:00,108.04,108.09,107.98,108.03,8215.0,108.04,108.09,107.98,108.03,8215.0
2022-02-14 12:25:00,108.01,108.24,108.01,108.24,5223.0,108.01,108.24,108.01,108.24,5223.0
2022-02-14 12:30:00,108.26,108.48,108.26,108.27,6460.0,108.26,108.48,108.26,108.27,6460.0
2022-02-14 12:35:00,108.32,108.34,108.15,108.3,8825.0,108.32,108.34,108.15,108.3,8825.0
2022-02-14 12:40:00,108.34,108.53,108.34,108.48,7998.0,108.34,108.53,108.34,108.48,7998.0
2022-02-14 12:45:00,108.49,108.51,108.38,108.51,9839.0,108.49,108.51,108.38,108.51,9839.0
2022-02-14 12:50:00,108.51,108.56,108.46,108.55,6235.0,108.51,108.56,108.46,108.55,6235.0
2022-02-14 12:55:00,108.55,108.55,108.3,108.34,5942.0,108.55,108.55,108.3,108.34,5942.0
2022-02-14 13:00:00,108.36,108.39,108.24,108.26,5341.0,108.36,108.39,108.24,108.26,5341.0
2022-02-14 13:05:00,108.28,108.49,108.28,108.32,5841.0,108.28,108.49,108.28,108.32,5841.0
2022-02-14 13:10:00,108.35,108.41,108.26,108.26,6896.0,108.35,108.41,108.26,108.26,6896.0
2022-02-14 13:15:00,108.26,108.34,108.21,108.32,7043.0,108.26,108.34,108.21,108.32,7043.0
2022-02-14 13:20:00,108.33,108.35,107.98,107.98,4707.0,108.33,108.35,107.98,107.98,4707.0
2022-02-14 13:25:00,108.0,108.09,107.98,108.03,4737.0,108.0,108.09,107.98,108.03,4737.0
2022-02-14 13:30:00,107.97,107.98,107.64,107.68,7750.0,107.97,107.98,107.64,107.68,7750.0
2022-02-14 13:35:00,107.68,107.87,107.68,107.81,6782.0,107.68,107.87,107.68,107.81,6782.0
2022-02-14 13:40:00,107.8,107.88,107.77,107.83,3278.0,107.8,107.88,107.77,107.83,3278.0
2022-02-14 13:45:00,107.83,107.85,107.58,107.59,5439.0,107.83,107.85,107.58,107.59,5439.0
2022-02-14 13:50:00,107.57,107.57,106.91,106.91,11387.0,107.57,107.57,106.91,106.91,11387.0
2022-02-14 13:55:00,106.94,107.16,106.67,106.67,23202.0,106.94,107.16,106.67,106.67,23202.0
2022-02-14 14:00:00,106.58,106.83,106.5,106.52,13547.0,106.58,106.83,106.5,106.52,13547.0
2022-02-14 14:05:00,106.53,106.68,106.42,106.56,10619.0,106.53,106.68,106.42,106.56,10619.0
2022-02-14 14:10:00,106.5,106.76,106.43,106.71,7415.0,106.5,106.76,106.43,106.71,7415.0
2022-02-14 14:15:00,106.71,106.81,106.56,106.81,11617.0,106.71,106.81,106.56,106.81,11617.0
2022-02-14 14:20:00,106.8,106.97,106.79,106.79,9161.0,106.8,106.97,106.79,106.79,9161.0
2022-02-14 14:25:00,106.83,107.59,106.79,107.39,13789.0,106.83,107.59,106.79,107.39,13789.0
2022-02-14 14:30:00,107.32,107.39,107.04,107.39,11846.0,107.32,107.39,107.04,107.39,11846.0
2022-02-14 14:35:00,107.44,107.62,107.28,107.61,14992.0,107.44,107.62,107.28,107.61,14992.0
2022-02-14 14:40:00,107.61,107.69,107.44,107.55,30016.0,107.61,107.69,107.44,107.55,30016.0
2022-02-14 14:45:00,107.54,107.72,107.36,107.43,10655.0,107.54,107.72,107.36,107.43,10655.0
2022-02-14 14:50:00,107.45,107.98,107.45,107.73,12144.0,107.45,107.98,107.45,107.73,12144.0
2022-02-14 14:55:00,107.73,107.86,107.64,107.86,9666.0,107.73,107.86,107.64,107.86,9666.0
2022-02-14 15:00:00,107.91,107.94,107.63,107.8,14247.0,107.91,107.94,107.63,107.8,14247.0
2022-02-14 15:05:00,107.73,107.88,107.41,107.87,7321.0,107.73,107.88,107.41,107.87,7321.0
2022-02-14 15:10:00,107.87,108.14,107.65,108.06,20429.0,107.87,108.14,107.65,108.06,20429.0
2022-02-14 15:15:00,108.02,108.07,107.82,107.93,19753.0,108.02,108.07,107.82,107.93,19753.0
2022-02-14 15:20:00,107.91,108.33,107.74,108.23,20807.0,107.91,108.33,107.74,108.23,20807.0
2022-02-14 15:25:00,108.21,108.27,107.92,108.09,50471.0,108.21,108.27,107.92,108.09,50471.0
2022-02-14 15:30:00,108.1,108.42,108.0,108.3,28383.0,108.1,108.42,108.0,108.3,28383.0
2022-02-14 15:35:00,108.27,108.35,108.09,108.11,21398.0,108.27,108.35,108.09,108.11,21398.0
2022-02-14 15:40:00,108.14,108.3,108.02,108.27,23831.0,108.14,108.3,108.02,108.27,23831.0
2022-02-14 15:45:00,108.27,108.33,107.89,108.01,46832.0,108.27,108.33,107.89,108.01,46832.0
2022-02-14 15:50:00,107.98,108.02,107.57,107.8,42485.0,107.98,108.02,107.57,107.8,42485.0
2022-02-14 15:55:00,107.78,107.92,107.65,107.74,82472.0,107.78,107.92,107.65,107.74,82472.0
2022-02-15 09:30:00,108.55,110.18,108.55,110.16,67180.0,108.55,110.18,108.55,110.16,67180.0
2022-02-15 09:35:00,110.27,110.27,109.73,109.84,15418.0,110.27,110.27,109.73,109.84,15418.0
2022-02-15 09:40:00,109.92,110.29,109.76,109.88,11579.0,109.92,110.29,109.76,109.88,11579.0
2022-02-15 09:45:00,109.91,110.19,109.57,109.66,14554.0,109.91,110.19,109.57,109.66,14554.0
2022-02-15 09:50:00,109.51,109.87,109.49,109.74,15784.0,109.51,109.87,109.49,109.74,15784.0
2022-02-15 09:55:00,109.69,110.07,109.63,110.01,17679.0,109.69,110.07,109.63,110.01,17679.0
2022-02-15 10:00:00,110.0,110.24,109.77,109.8,11529.0,110.0,110.24,109.77,109.8,11529.0
2022-02-15 10:05:00,109.79,109.93,109.64,109.64,8818.0,109.79,109.93,109.64,109.64,8818.0
2022-02-15 10:10:00,109.54,109.75,109.4,109.59,13010.0,109.54,109.75,109.4,109.59,13010.0
2022-02-15 10:15:00,109.63,109.86,109.5,109.54,11360.0,109.63,109.86,109.5,109.54,11360.0
2022-02-15 10:20:00,109.51,109.81,109.51,109.76,11230.0,109.51,109.81,109.51,109.76,11230.0
2022-02-15 10:25:00,109.73,109.89,109.64,109.87,12743.0,109.73,109.89,109.64,109.87,12743.0
2022-02-15 10:30:00,109.94,109.97,109.63,109.65,9227.0,109.94,109.97,109.63,109.65,9227.0
2022-02-15 10:35:00,109.69,110.0,109.67,109.92,8781.0,109.69,110.0,109.67,109.92,8781.0
2022-02-15 10:40:00,109.94,110.18,109.93,110.18,11855.0,109.94,110.18,109.93,110.18,11855.0
2022-02-15 10:45:00,110.19,110.48,110.19,110.48,12579.0,110.19,110.48,110.19,110.48,12579.0
2022-02-15 10:50:00,110.43,110.45,110.21,110.23,6958.0,110.43,110.45,110.21,110.23,6958.0
2022-02-15 10:55:00,110.19,110.19,109.96,109.97,6477.0,110.19,110.19,109.96,109.97,6477.0
2022-02-15 11:00:00,109.99,110.02,109.82,109.98,11295.0,109.99,110.02,109.82,109.98,11295.0
2022-02-15 11:05:00,109.95,110.12,109.84,110.09,9086.0,109.95,110.12,109.84,110.09,9086.0
2022-02-15 11:10:00,110.06,110.09,109.97,110.0,5902.0,110.06,110.09,109.97,110.0,5902.0
2022-02-15 11:15:00,110.0,110.0,109.8,109.81,10177.0,110.0,110.0,109.8,109.81,10177.0
2022-02-15 11:20:00,109.77,109.93,109.69,109.69,14112.0,109.77,109.93,109.69,109.69,14112.0
2022-02-15 11:25:00,109.65,109.9,109.4,109.9,42874.0,109.65,109.9,109.4,109.9,42874.0
2022-02-15 11:30:00,109.9,110.47,109.9,110.46,20260.0,109.9,110.47,109.9,110.46,20260.0
2022-02-15 11:35:00,110.46,110.46,110.31,110.45,4993.0,110.46,110.46,110.31,110.45,4993.0
2022-02-15 11:40:00,110.43,110.45,110.31,110.38,7131.0,110.43,110.45,110.31,110.38,7131.0
2022-02-15 11:45:00,110.3,110.43,110.29,110.39,4307.0,110.3,110.43,110.29,110.39,4307.0
2022-02-15 11:50:00,110.39,110.43,110.27,110.32,9569.0,110.39,110.43,110.27,110.32,9569.0
2022-02-15 11:55:00,110.36,110.64,110.28,110.58,11101.0,110.36,110.64,110.28,110.58,11101.0
2022-02-15 12:00:00,110.61,110.65,110.16,110.19,7251.0,110.61,110.65,110.16,110.19,7251.0
2022-02-15 12:05:00,110.23,110.25,110.0,110.0,5508.0,110.23,110.25,110.0,110.0,5508.0
2022-02-15 12:10:00,110.1,110.36,109.91,109.91,16778.0,110.1,110.36,109.91,109.91,16778.0
2022-02-15 12:15:00,109.95,109.99,109.86,109.94,11792.0,109.95,109.99,109.86,109.94,11792.0
2022-02-15 12:20:00,109.91,109.93,109.75,109.87,8301.0,109.91,109.93,109.75,109.87,8301.0
2022-02-15 12:25:00,109.88,109.91,109.79,109.87,4359.0,109.88,109.91,109.79,109.87,4359.0
2022-02-15 12:30:00,109.88,109.88,109.63,109.7,9566.0,109.88,109.88,109.63,109.7,9566.0
2022-02-15 12:35:00,109.69,109.79,109.61,109.68,6580.0,109.69,109.79,109.61,109.68,6580.0
2022-02-15 12:40:00,109.67,109.73,109.54,109.64,6710.0,109.67,109.73,109.54,109.64,6710.0
2022-02-15 12:45:00,109.66,109.66,109.37,109.4,7591.0,109.66,109.66,109.37,109.4,7591.0
2022-02-15 12:50:00,109.44,109.58,109.42,109.56,5270.0,109.44,109.58,109.42,109.56,5270.0
2022-02-15 12:55:00,109.5,109.66,109.47,109.65,5146.0,109.5,109.66,109.47,109.65,5146.0
2022-02-15 13:00:00,109.66,109.89,109.63,109.87,4528.0,109.66,109.89,109.63,109.87,4528.0
2022-02-15 13:05:00,109.9,109.93,109.83,109.84,4238.0,109.9,109.93,109.83,109.84,4238.0
2022-02-15 13:10:00,109.82,109.87,109.81,109.83,5471.0,109.82,109.87,109.81,109.83,5471.0
2022-02-15 13:15:00,109.83,109.85,109.63,109.67,9198.0,109.83,109.85,109.63,109.67,9198.0
2022-02-15 13:20:00,109.62,109.9,109.62,109.9,5906.0,109.62,109.9,109.62,109.9,5906.0
2022-02-15 13:25:00,109.9,109.96,109.84,109.9,9971.0,109.9,109.96,109.84,109.9,9971.0
2022-02-15 13:30:00,109.92,109.99,109.9,109.99,5463.0,109.92,109.99,109.9,109.99,5463.0
2022-02-15 13:35:00,109.99,110.01,109.92,109.98,8024.0,109.99,110.01,109.92,109.98,8024.0
2022-02-15 13:40:00,109.99,110.02,109.82,109.91,5657.0,109.99,110.02,109.82,109.91,5657.0
2022-02-15 13:45:00,109.91,110.03,109.86,110.03,5217.0,109.91,110.03,109.86,110.03,5217.0
2022-02-15 13:50:00,110.0,110.02,109.95,109.99,8003.0,110.0,110.02,109.95,109.99,8003.0
2022-02-15 13:55:00,109.97,110.06,109.86,109.89,16251.0,109.97,110.06,109.86,109.89,16251.0
2022-02-15 14:00:00,109.89,110.0,109.88,109.97,11073.0,109.89,110.0,109.88,109.97,11073.0
2022-02-15 14:05:00,109.96,109.99,109.84,109.94,16785.0,109.96,109.99,109.84,109.94,16785.0
2022-02-15 14:10:00,109.95,109.99,109.89,109.91,9170.0,109.95,109.99,109.89,109.91,9170.0
2022-02-15 14:15:00,109.93,110.03,109.86,110.03,8725.0,109.93,110.03,109.86,110.03,8725.0
2022-02-15 14:20:00,110.01,110.09,109.97,110.0,8341.0,110.01,110.09,109.97,110.0,8341.0
2022-02-15 14:25:00,110.01,110.04,109.93,110.0,10315.0,110.01,110.04,109.93,110.0,10315.0
2022-02-15 14:30:00,109.97,110.01,109.9,109.95,11343.0,109.97,110.01,109.9,109.95,11343.0
2022-02-15 14:35:00,109.96,110.02,109.91,109.98,9394.0,109.96,110.02,109.91,109.98,9394.0
2022-02-15 14:40:00,109.94,110.15,109.79,110.14,11123.0,109.94,110.15,109.79,110.14,11123.0
2022-02-15 14:45:00,110.17,110.17,110.08,110.13,8336.0,110.17,110.17,110.08,110.13,8336.0
2022-02-15 14:50:00,110.12,110.22,110.01,110.19,13587.0,110.12,110.22,110.01,110.19,13587.0
2022-02-15 14:55:00,110.2,110.26,110.17,110.23,8013.0,110.2,110.26,110.17,110.23,8013.0
2022-02-15 15:00:00,110.23,110.4,110.22,110.4,13401.0,110.23,110.4,110.22,110.4,13401.0
2022-02-15 15:05:00,110.43,110.61,110.36,110.4,18669.0,110.43,110.61,110.36,110.4,18669.0
2022-02-15 15:10:00,110.39,110.41,110.28,110.36,17560.0,110.39,110.41,110.28,110.36,17560.0
2022-02-15 15:15:00,110.36,110.42,110.2,110.35,20295.0,110.36,110.42,110.2,110.35,20295.0
2022-02-15 15:20:00,110.37,110.48,110.24,110.3,45560.0,110.37,110.48,110.24,110.3,45560.0
2022-02-15 15:25:00,110.33,110.45,110.33,110.4,23026.0,110.33,110.45,110.33,110.4,23026.0
2022-02-15 15:30:00,110.41,110.42,110.17,110.22,62958.0,110.41,110.42,110.17,110.22,62958.0
2022-02-15 15:35:00,110.19,110.36,110.1,110.14,24698.0,110.19,110.36,110.1,110.14,24698.0
2022-02-15 15:40:00,110.1,110.45,109.95,110.45,35300.0,110.1,110.45,109.95,110.45,35300.0
2022-02-15 15:45:00,110.4,110.42,110.15,110.41,41237.0,110.4,110.42,110.15,110.41,41237.0
2022-02-15 15:50:00,110.42,110.94,110.42,110.7,122410.0,110.42,110.94,110.42,110.7,122410.0
2022-02-15 15:55:00,110.69,110.97,110.55,110.93,231316.0,110.69,110.97,110.55,110.93,231316.0
2022-02-16 09:30:00,110.21,110.39,109.81,109.81,50159.0,110.21,110.39,109.81,109.81,50159.0
2022-02-16 09:35:00,110.02,110.03,109.6,109.6,14507.0,110.02,110.03,109.6,109.6,14507.0
2022-02-16 09:40:00,109.58,109.62,108.86,108.87,15921.0,109.58,109.62,108.86,108.87,15921.0
2022-02-16 09:45:00,108.97,109.26,108.76,109.21,18216.0,108.97,109.26,108.76,109.21,18216.0
2022-02-16 09:50:00,109.22,109.22,108.67,108.72,14690.0,109.22,109.22,108.67,108.72,14690.0
2022-02-16 09:55:00,108.72,108.91,108.64,108.64,6909.0,108.72,108.91,108.64,108.64,6909.0
2022-02-16 10:00:00,108.64,109.28,108.52,109.13,39067.0,108.64,109.28,108.52,109.13,39067.0
2022-02-16 10:05:00,109.15,109.15,108.57,108.67,7290.0,109.15,109.15,108.57,108.67,7290.0
2022-02-16 10:10:00,108.66,109.0,108.59,108.7,34936.0,108.66,109.0,108.59,108.7,34936.0
2022-02-16 10:15:00,108.75,109.04,108.59,108.85,32231.0,108.75,109.04,108.59,108.85,32231.0
2022-02-16 10:20:00,108.93,109.22,108.76,109.07,27064.0,108.93,109.22,108.76,109.07,27064.0
2022-02-16 10:25:00,109.1,109.19,108.9,109.19,10550.0,109.1,109.19,108.9,109.19,10550.0
2022-02-16 10:30:00,109.14,109.28,109.03,109.13,13608.0,109.14,109.28,109.03,109.13,13608.0
2022-02-16 10:35:00,109.18,109.29,109.1,109.26,26633.0,109.18,109.29,109.1,109.26,26633.0
2022-02-16 10:40:00,109.21,109.26,108.92,109.17,18074.0,109.21,109.26,108.92,109.17,18074.0
2022-02-16 10:45:00,109.15,109.23,108.96,109.05,26032.0,109.15,109.23,108.96,109.05,26032.0
2022-02-16 10:50:00,109.06,109.16,108.9,109.02,15126.0,109.06,109.16,108.9,109.02,15126.0
2022-02-16 10:55:00,109.0,109.07,108.71,108.77,19328.0,109.0,109.07,108.71,108.77,19328.0
2022-02-16 11:00:00,108.79,108.86,108.73,108.86,11645.0,108.79,108.86,108.73,108.86,11645.0
2022-02-16 11:05:00,108.83,108.99,108.69,108.9,9038.0,108.83,108.99,108.69,108.9,9038.0
2022-02-16 11:10:00,108.9,109.07,108.87,108.87,6491.0,108.9,109.07,108.87,108.87,6491.0
2022-02-16 11:15:00,108.93,109.05,108.77,108.83,5162.0,108.93,109.05,108.77,108.83,5162.0
2022-02-16 11:20:00,108.81,108.94,108.76,108.89,2864.0,108.81,108.94,108.76,108.89,2864.0
2022-02-16 11:25:00,108.89,109.05,108.85,108.93,10213.0,108.89,109.05,108.85,108.93,10213.0
2022-02-16 11:30:00,108.89,108.93,108.75,108.79,5486.0,108.89,108.93,108.75,108.79,5486.0
2022-02-16 11:35:00,108.82,108.95,108.8,108.82,7440.0,108.82,108.95,108.8,108.82,7440.0
2022-02-16 11:40:00,108.85,108.9,108.69,108.72,6592.0,108.85,108.9,108.69,108.72,6592.0
2022-02-16 11:45:00,108.74,108.85,108.66,108.71,5753.0,108.74,108.85,108.66,108.71,5753.0
2022-02-16 11:50:00,108.76,108.99,108.75,108.84,7346.0,108.76,108.99,108.75,108.84,7346.0
2022-02-16 11:55:00,108.81,108.82,108.56,108.69,14458.0,108.81,108.82,108.56,108.69,14458.0
2022-02-16 12:00:00,108.72,108.84,108.7,108.74,4799.0,108.72,108.84,108.7,108.74,4799.0
2022-02-16 12:05:00,108.71,108.92,108.68,108.79,18812.0,108.71,108.92,108.68,108.79,18812.0
2022-02-16 12:10:00,108.77,108.88,108.7,108.73,8703.0,108.77,108.88,108.7,108.73,8703.0
2022-02-16 12:15:00,108.72,108.78,108.62,108.72,8981.0,108.72,108.78,108.62,108.72,8981.0
2022-02-16 12:20:00,108.69,108.87,108.69,108.78,10056.0,108.69,108.87,108.69,108.78,10056.0
2022-02-16 12:25:00,108.78,108.85,108.72,108.8,8859.0,108.78,108.85,108.72,108.8,8859.0
2022-02-16 12:30:00,108.77,108.77,108.51,108.52,7960.0,108.77,108.77,108.51,108.52,7960.0
2022-02-16 12:35:00,108.54,108.77,108.5,108.77,7376.0,108.54,108.77,108.5,108.77,7376.0
2022-02-16 12:40:00,108.79,109.04,108.68,109.04,11054.0,108.79,109.04,108.68,109.04,11054.0
2022-02-16 12:45:00,109.07,109.15,108.96,109.15,3993.0,109.07,109.15,108.96,109.15,3993.0
2022-02-16 12:50:00,109.15,109.26,109.04,109.26,7148.0,109.15,109.26,109.04,109.26,7148.0
2022-02-16 12:55:00,109.24,109.25,109.15,109.21,6317.0,109.24,109.25,109.15,109.21,6317.0
2022-02-16 13:00:00,109.22,109.22,108.93,108.97,7189.0,109.22,109.22,108.93,108.97,7189.0
2022-02-16 13:05:00,108.93,109.2,108.93,109.2,1783.0,108.93,109.2,108.93,109.2,1783.0
2022-02-16 13:10:00,109.2,109.24,109.07,109.17,7253.0,109.2,109.24,109.07,109.17,7253.0
2022-02-16 13:15:00,109.08,109.14,109.02,109.02,7281.0,109.08,109.14,109.02,109.02,7281.0
2022-02-16 13:20:00,109.02,109.09,108.93,109.01,8627.0,109.02,109.09,108.93,109.01,8627.0
2022-02-16 13:25:00,108.98,109.14,108.95,109.11,3804.0,108.98,109.14,108.95,109.11,3804.0
2022-02-16 13:30:00,109.08,109.16,109.02,109.09,2952.0,109.08,109.16,109.02,109.09,2952.0
2022-02-16 13:35:00,109.11,109.27,109.1,109.27,5012.0,109.11,109.27,109.1,109.27,5012.0
2022-02-16 13:40:00,109.24,109.29,109.14,109.25,7675.0,109.24,109.29,109.14,109.25,7675.0
2022-02-16 13:45:00,109.33,109.36,109.27,109.32,5337.0,109.33,109.36,109.27,109.32,5337.0
2022-02-16 13:50:00,109.32,109.39,109.29,109.29,2976.0,109.32,109.39,109.29,109.29,2976.0
2022-02-16 13:55:00,109.25,109.37,109.1,109.35,12786.0,109.25,109.37,109.1,109.35,12786.0
2022-02-16 14:00:00,109.2,109.87,109.1,109.52,18946.0,109.2,109.87,109.1,109.52,18946.0
2022-02-16 14:05:00,109.55,109.84,109.38,109.61,10929.0,109.55,109.84,109.38,109.61,10929.0
2022-02-16 14:10:00,109.65,109.67,109.25,109.36,13200.0,109.65,109.67,109.25,109.36,13200.0
2022-02-16 14:15:00,109.39,109.69,109.38,109.61,14838.0,109.39,109.69,109.38,109.61,14838.0
2022-02-16 14:20:00,109.54,110.13,109.53,110.09,22122.0,109.54,110.13,109.53,110.09,22122.0
2022-02-16 14:25:00,110.12,110.15,109.95,109.97,19710.0,110.12,110.15,109.95,109.97,19710.0
2022-02-16 14:30:00,110.0,110.5,110.0,110.25,18059.0,110.0,110.5,110.0,110.25,18059.0
2022-02-16 14:35:00,110.28,110.29,110.04,110.28,8526.0,110.28,110.29,110.04,110.28,8526.0
2022-02-16 14:40:00,110.29,110.29,110.04,110.14,7482.0,110.29,110.29,110.04,110.14,7482.0
2022-02-16 14:45:00,110.14,110.23,110.07,110.16,5952.0,110.14,110.23,110.07,110.16,5952.0
2022-02-16 14:50:00,110.09,110.18,109.97,110.07,10671.0,110.09,110.18,109.97,110.07,10671.0
2022-02-16 14:55:00,110.1,110.39,110.1,110.35,6657.0,110.1,110.39,110.1,110.35,6657.0
2022-02-16 15:00:00,110.41,110.94,110.41,110.94,9419.0,110.41,110.94,110.41,110.94,9419.0
2022-02-16 15:05:00,110.92,110.92,110.72,110.84,10065.0,110.92,110.92,110.72,110.84,10065.0
2022-02-16 15:10:00,110.83,110.88,110.59,110.68,13530.0,110.83,110.88,110.59,110.68,13530.0
2022-02-16 15:15:00,110.68,110.86,110.64,110.86,13155.0,110.68,110.86,110.64,110.86,13155.0
2022-02-16 15:20:00,110.85,110.91,110.71,110.81,13200.0,110.85,110.91,110.71,110.81,13200.0
2022-02-16 15:25:00,110.85,111.11,110.84,111.11,19368.0,110.85,111.11,110.84,111.11,19368.0
2022-02-16 15:30:00,111.11,111.11,110.76,110.86,124148.0,111.11,111.11,110.76,110.86,124148.0
2022-02-16 15:35:00,110.87,111.01,110.83,110.97,22457.0,110.87,111.01,110.83,110.97,22457.0
2022-02-16 15:40:00,110.93,110.97,110.82,110.85,15603.0,110.93,110.97,110.82,110.85,15603.0
2022-02-16 15:45:00,110.83,110.99,110.72,110.87,50534.0,110.83,110.99,110.72,110.87,50534.0
2022-02-16 15:50:00,110.87,111.02,110.61,110.65,76042.0,110.87,111.02,110.61,110.65,76042.0
2022-02-16 15:55:00,110.63,110.72,110.51,110.64,113337.0,110.63,110.72,110.51,110.64,113337.0
2022-02-17 09:30:00,109.64,109.8,109.36,109.36,30707.0,109.64,109.8,109.36,109.36,30707.0
2022-02-17 09:35:00,109.16,109.18,108.79,109.17,6488.0,109.16,109.18,108.79,109.17,6488.0
2022-02-17 09:40:00,109.25,109.47,108.87,109.26,30335.0,109.25,109.47,108.87,109.26,30335.0
2022-02-17 09:45:00,109.25,109.36,108.74,108.85,23212.0,109.25,109.36,108.74,108.85,23212.0
2022-02-17 09:50:00,108.76,108.76,108.21,108.25,6303.0,108.76,108.76,108.21,108.25,6303.0
2022-02-17 09:55:00,108.29,108.51,108.22,108.29,24969.0,108.29,108.51,108.22,108.29,24969.0
2022-02-17 10:00:00,108.26,108.62,108.14,108.38,7305.0,108.26,108.62,108.14,108.38,7305.0
2022-02-17 10:05:00,108.46,108.52,108.33,108.42,14743.0,108.46,108.52,108.33,108.42,14743.0
2022-02-17 10:10:00,108.4,108.72,108.15,108.71,10708.0,108.4,108.72,108.15,108.71,10708.0
2022-02-17 10:15:00,108.65,108.68,108.23,108.23,17537.0,108.65,108.68,108.23,108.23,17537.0
2022-02-17 10:20:00,108.21,108.26,108.03,108.16,19549.0,108.21,108.26,108.03,108.16,19549.0
2022-02-17 10:25:00,108.15,108.21,107.94,107.99,28741.0,108.15,108.21,107.94,107.99,28741.0
2022-02-17 10:30:00,107.97,108.16,107.95,108.03,13877.0,107.97,108.16,107.95,108.03,13877.0
2022-02-17 10:35:00,108.0,108.18,108.0,108.05,10748.0,108.0,108.18,108.0,108.05,10748.0
2022-02-17 10:40:00,108.05,108.2,107.91,107.97,14410.0,108.05,108.2,107.91,107.97,14410.0
2022-02-17 10:45:00,107.99,108.24,107.81,107.91,26867.0,107.99,108.24,107.81,107.91,26867.0
2022-02-17 10:50:00,107.93,108.3,107.91,108.14,8307.0,107.93,108.3,107.91,108.14,8307.0
2022-02-17 10:55:00,108.09,108.44,108.08,108.39,10376.0,108.09,108.44,108.08,108.39,10376.0
2022-02-17 11:00:00,108.37,108.4,108.26,108.37,14212.0,108.37,108.4,108.26,108.37,14212.0
2022-02-17 11:05:00,108.33,108.58,108.32,108.4,13960.0,108.33,108.58,108.32,108.4,13960.0
2022-02-17 11:10:00,108.37,108.37,108.14,108.15,16953.0,108.37,108.37,108.14,108.15,16953.0
2022-02-17 11:15:00,108.13,108.52,108.13,108.47,17841.0,108.13,108.52,108.13,108.47,17841.0
2022-02-17 11:20:00,108.47,108.51,108.18,108.29,14400.0,108.47,108.51,108.18,108.29,14400.0
2022-02-17 11:25:00,108.25,108.4,108.22,108.29,11440.0,108.25,108.4,108.22,108.29,11440.0
2022-02-17 11:30:00,108.3,108.55,108.3,108.32,15797.0,108.3,108.55,108.3,108.32,15797.0
2022-02-17 11:35:00,108.36,108.58,108.36,108.39,15021.0,108.36,108.58,108.36,108.39,15021.0
2022-02-17 11:40:00,108.39,108.43,108.3,108.32,9692.0,108.39,108.43,108.3,108.32,9692.0
2022-02-17 11:45:00,108.24,108.66,108.24,108.66,9730.0,108.24,108.66,108.24,108.66,9730.0
2022-02-17 11:50:00,108.63,108.67,108.37,108.42,8622.0,108.63,108.67,108.37,108.42,8622.0
2022-02-17 11:55:00,108.41,108.45,108.16,108.18,5686.0,108.41,108.45,108.16,108.18,5686.0
2022-02-17 12:00:00,108.21,108.28,108.15,108.27,8175.0,108.21,108.28,108.15,108.27,8175.0
2022-02-17 12:05:00,108.25,108.27,108.1,108.11,9037.0,108.25,108.27,108.1,108.11,9037.0
2022-02-17 12:10:00,108.11,108.24,107.98,108.23,11080.0,108.11,108.24,107.98,108.23,11080.0
2022-02-17 12:15:00,108.22,108.37,108.15,108.35,10680.0,108.22,108.37,108.15,108.35,10680.0
2022-02-17 12:20:00,108.36,108.46,108.35,108.36,11765.0,108.36,108.46,108.35,108.36,11765.0
2022-02-17 12:25:00,108.39,108.42,108.31,108.31,10013.0,108.39,108.42,108.31,108.31,10013.0
2022-02-17 12:30:00,108.3,108.46,108.28,108.38,25391.0,108.3,108.46,108.28,108.38,25391.0
2022-02-17 12:35:00,108.36,108.38,108.22,108.22,7972.0,108.36,108.38,108.22,108.22,7972.0
2022-02-17 12:40:00,108.2,108.43,108.16,108.39,15283.0,108.2,108.43,108.16,108.39,15283.0
2022-02-17 12:45:00,108.42,108.43,108.3,108.36,10544.0,108.42,108.43,108.3,108.36,10544.0
2022-02-17 12:50:00,108.32,108.52,108.3,108.48,10201.0,108.32,108.52,108.3,108.48,10201.0
2022-02-17 12:55:00,108.5,108.57,108.44,108.5,12512.0,108.5,108.57,108.44,108.5,12512.0
2022-02-17 13:00:00,108.47,108.49,108.28,108.28,9453.0,108.47,108.49,108.28,108.28,9453.0
2022-02-17 13:05:00,108.32,108.53,108.31,108.31,11536.0,108.32,108.53,108.31,108.31,11536.0
2022-02-17 13:10:00,108.29,108.32,108.18,108.32,26663.0,108.29,108.32,108.18,108.32,26663.0
2022-02-17 13:15:00,108.32,108.36,108.29,108.34,8019.0,108.32,108.36,108.29,108.34,8019.0
2022-02-17 13:20:00,108.37,108.37,108.18,108.18,9544.0,108.37,108.37,108.18,108.18,9544.0
2022-02-17 13:25:00,108.2,108.26,108.06,108.26,5381.0,108.2,108.26,108.06,108.26,5381.0
2022-02-17 13:30:00,108.22,108.4,108.21,108.39,7872.0,108.22,108.4,108.21,108.39,7872.0
2022-02-17 13:35:00,108.32,108.4,108.28,108.29,8262.0,108.32,108.4,108.28,108.29,8262.0
2022-02-17 13:40:00,108.3,108.32,108.22,108.23,7747.0,108.3,108.32,108.22,108.23,7747.0
2022-02-17 13:45:00,108.23,108.23,108.05,108.05,9766.0,108.23,108.23,108.05,108.05,9766.0
2022-02-17 13:50:00,108.05,108.14,107.96,108.05,13534.0,108.05,108.14,107.96,108.05,13534.0
2022-02-17 13:55:00,108.05,108.14,108.0,108.01,14716.0,108.05,108.14,108.0,108.01,14716.0
2022-02-17 14:00:00,108.03,108.13,107.9,108.06,14316.0,108.03,108.13,107.9,108.06,14316.0
2022-02-17 14:05:00,108.05,108.21,108.04,108.08,9096.0,108.05,108.21,108.04,108.08,9096.0
2022-02-17 14:10:00,108.07,108.12,108.02,108.08,9300.0,108.07,108.12,108.02,108.08,9300.0
2022-02-17 14:15:00,108.07,108.27,108.07,108.22,10035.0,108.07,108.27,108.07,108.22,10035.0
2022-02-17 14:20:00,108.19,108.19,108.0,108.01,8956.0,108.19,108.19,108.0,108.01,8956.0
2022-02-17 14:25:00,108.03,108.06,107.9,108.0,12259.0,108.03,108.06,107.9,108.0,12259.0
2022-02-17 14:30:00,108.03,108.04,107.73,107.73,10778.0,108.03,108.04,107.73,107.73,10778.0
2022-02-17 14:35:00,107.76,107.78,107.49,107.49,8689.0,107.76,107.78,107.49,107.49,8689.0
2022-02-17 14:40:00,107.53,107.67,107.5,107.56,8841.0,107.53,107.67,107.5,107.56,8841.0
2022-02-17 14:45:00,107.58,107.75,107.53,107.73,9203.0,107.58,107.75,107.53,107.73,9203.0
2022-02-17 14:50:00,107.73,107.73,107.46,107.51,15271.0,107.73,107.73,107.46,107.51,15271.0
2022-02-17 14:55:00,107.55,107.64,107.48,107.54,10422.0,107.55,107.64,107.48,107.54,10422.0
2022-02-17 15:00:00,107.56,107.64,107.41,107.42,15396.0,107.56,107.64,107.41,107.42,15396.0
2022-02-17 15:05:00,107.42,107.43,107.24,107.24,10774.0,107.42,107.43,107.24,107.24,10774.0
2022-02-17 15:10:00,107.25,107.43,107.16,107.28,13254.0,107.25,107.43,107.16,107.28,13254.0
2022-02-17 15:15:00,107.25,107.34,107.24,107.27,8440.0,107.25,107.34,107.24,107.27,8440.0
2022-02-17 15:20:00,107.29,107.45,107.29,107.4,12814.0,107.29,107.45,107.29,107.4,12814.0
2022-02-17 15:25:00,107.42,107.48,107.23,107.33,14367.0,107.42,107.48,107.23,107.33,14367.0
2022-02-17 15:30:00,107.31,107.48,107.14,107.21,21046.0,107.31,107.48,107.14,107.21,21046.0
2022-02-17 15:35:00,107.22,107.53,107.22,107.51,26904.0,107.22,107.53,107.22,107.51,26904.0
2022-02-17 15:40:00,107.44,107.46,107.25,107.45,33878.0,107.44,107.46,107.25,107.45,33878.0
2022-02-17 15:45:00,107.45,107.51,107.14,107.14,77070.0,107.45,107.51,107.14,107.14,77070.0
2022-02-17 15:50:00,107.14,107.17,106.7,106.92,93581.0,107.14,107.17,106.7,106.92,93581.0
2022-02-17 15:55:00,106.93,107.11,106.82,106.85,161550.0,106.93,107.11,106.82,106.85,161550.0
2022-02-18 09:30:00,106.66,107.0,105.54,105.66,136580.0,106.66,107.0,105.54,105.66,136580.0
2022-02-18 09:35:00,105.59,106.09,105.32,105.42,25808.0,105.59,106.09,105.32,105.42,25808.0
2022-02-18 09:40:00,105.32,105.74,105.19,105.58,23017.0,105.32,105.74,105.19,105.58,23017.0
2022-02-18 09:45:00,105.58,106.06,105.58,106.04,73936.0,105.58,106.06,105.58,106.04,73936.0
2022-02-18 09:50:00,106.09,106.64,106.05,106.64,27749.0,106.09,106.64,106.05,106.64,27749.0
2022-02-18 09:55:00,106.64,106.87,106.58,106.83,26098.0,106.64,106.87,106.58,106.83,26098.0
2022-02-18 10:00:00,106.89,107.0,106.67,106.79,17186.0,106.89,107.0,106.67,106.79,17186.0
2022-02-18 10:05:00,106.82,106.95,106.7,106.73,18421.0,106.82,106.95,106.7,106.73,18421.0
2022-02-18 10:10:00,106.73,107.0,106.43,107.0,12539.0,106.73,107.0,106.43,107.0,12539.0
2022-02-18 10:15:00,106.98,107.27,106.71,106.76,20601.0,106.98,107.27,106.71,106.76,20601.0
2022-02-18 10:20:00,106.71,106.81,106.51,106.57,8608.0,106.71,106.81,106.51,106.57,8608.0
2022-02-18 10:25:00,106.56,106.62,106.28,106.41,10805.0,106.56,106.62,106.28,106.41,10805.0
2022-02-18 10:30:00,106.32,106.41,106.19,106.35,5775.0,106.32,106.41,106.19,106.35,5775.0
2022-02-18 10:35:00,106.34,106.52,106.24,106.24,5366.0,106.34,106.52,106.24,106.24,5366.0
2022-02-18 10:40:00,106.29,106.43,106.15,106.43,6419.0,106.29,106.43,106.15,106.43,6419.0
2022-02-18 10:45:00,106.42,106.5,106.14,106.2,6972.0,106.42,106.5,106.14,106.2,6972.0
2022-02-18 10:50:00,106.31,106.42,106.25,106.42,7459.0,106.31,106.42,106.25,106.42,7459.0
2022-02-18 10:55:00,106.35,106.37,106.1,106.19,5479.0,106.35,106.37,106.1,106.19,5479.0
2022-02-18 11:00:00,106.11,106.13,105.61,105.62,18183.0,106.11,106.13,105.61,105.62,18183.0
2022-02-18 11:05:00,105.67,105.84,105.54,105.57,7854.0,105.67,105.84,105.54,105.57,7854.0
2022-02-18 11:10:00,105.58,105.87,105.49,105.87,11042.0,105.58,105.87,105.49,105.87,11042.0
2022-02-18 11:15:00,105.8,105.96,105.72,105.91,7528.0,105.8,105.96,105.72,105.91,7528.0
2022-02-18 11:20:00,105.97,106.09,105.78,105.78,5570.0,105.97,106.09,105.78,105.78,5570.0
2022-02-18 11:25:00,105.74,105.91,105.49,105.6,12940.0,105.74,105.91,105.49,105.6,12940.0
2022-02-18 11:30:00,105.63,105.92,105.44,105.45,10310.0,105.63,105.92,105.44,105.45,10310.0
2022-02-18 11:35:00,105.43,106.18,105.43,106.09,10820.0,105.43,106.18,105.43,106.09,10820.0
2022-02-18 11:40:00,106.1,106.19,105.89,105.89,17535.0,106.1,106.19,105.89,105.89,17535.0
2022-02-18 11:45:00,105.92,106.07,105.83,105.84,12121.0,105.92,106.07,105.83,105.84,12121.0
2022-02-18 11:50:00,105.87,105.88,105.64,105.64,12761.0,105.87,105.88,105.64,105.64,12761.0
2022-02-18 11:55:00,105.62,105.76,105.34,105.49,10580.0,105.62,105.76,105.34,105.49,10580.0
2022-02-18 12:00:00,105.46,105.52,105.35,105.38,10073.0,105.46,105.52,105.35,105.38,10073.0
2022-02-18 12:05:00,105.38,105.57,105.36,105.57,14448.0,105.38,105.57,105.36,105.57,14448.0
2022-02-18 12:10:00,105.62,105.7,105.48,105.58,7445.0,105.62,105.7,105.48,105.58,7445.0
2022-02-18 12:15:00,105.54,105.9,105.48,105.75,12173.0,105.54,105.9,105.48,105.75,12173.0
2022-02-18 12:20:00,105.71,105.88,105.44,105.44,11454.0,105.71,105.88,105.44,105.44,11454.0
2022-02-18 12:25:00,105.44,105.55,105.43,105.47,8567.0,105.44,105.55,105.43,105.47,8567.0
2022-02-18 12:30:00,105.39,105.48,105.2,105.3,10315.0,105.39,105.48,105.2,105.3,10315.0
2022-02-18 12:35:00,105.31,105.41,104.95,105.09,14783.0,105.31,105.41,104.95,105.09,14783.0
2022-02-18 12:40:00,105.08,105.16,105.03,105.08,5905.0,105.08,105.16,105.03,105.08,5905.0
2022-02-18 12:45:00,105.11,105.17,105.03,105.06,8944.0,105.11,105.17,105.03,105.06,8944.0
2022-02-18 12:50:00,105.02,105.15,104.99,105.07,5598.0,105.02,105.15,104.99,105.07,5598.0
2022-02-18 12:55:00,105.1,105.3,105.01,105.09,10012.0,105.1,105.3,105.01,105.09,10012.0
2022-02-18 13:00:00,105.05,105.13,104.95,105.02,9048.0,105.05,105.13,104.95,105.02,9048.0
2022-02-18 13:05:00,105.02,105.21,104.91,105.12,5585.0,105.02,105.21,104.91,105.12,5585.0
2022-02-18 13:10:00,105.12,105.21,105.03,105.14,5804.0,105.12,105.21,105.03,105.14,5804.0
2022-02-18 13:15:00,105.1,105.26,105.0,105.07,13294.0,105.1,105.26,105.0,105.07,13294.0
2022-02-18 13:20:00,105.09,105.41,105.05,105.41,10850.0,105.09,105.41,105.05,105.41,10850.0
2022-02-18 13:25:00,105.36,105.36,105.15,105.23,8594.0,105.36,105.36,105.15,105.23,8594.0
2022-02-18 13:30:00,105.19,105.56,105.18,105.37,14389.0,105.19,105.56,105.18,105.37,14389.0
2022-02-18 13:35:00,105.32,105.79,105.31,105.79,16693.0,105.32,105.79,105.31,105.79,16693.0
2022-02-18 13:40:00,105.76,105.76,105.59,105.63,9980.0,105.76,105.76,105.59,105.63,9980.0
2022-02-18 13:45:00,105.65,105.88,105.64,105.88,11425.0,105.65,105.88,105.64,105.88,11425.0
2022-02-18 13:50:00,105.87,105.97,105.75,105.86,9846.0,105.87,105.97,105.75,105.86,9846.0
2022-02-18 13:55:00,105.82,105.86,105.69,105.78,7961.0,105.82,105.86,105.69,105.78,7961.0
2022-02-18 14:00:00,105.74,105.9,105.73,105.83,6104.0,105.74,105.9,105.73,105.83,6104.0
2022-02-18 14:05:00,105.84,105.92,105.64,105.68,4964.0,105.84,105.92,105.64,105.68,4964.0
2022-02-18 14:10:00,105.64,105.76,105.61,105.71,6534.0,105.64,105.76,105.61,105.71,6534.0
2022-02-18 14:15:00,105.69,105.97,105.67,105.89,9070.0,105.69,105.97,105.67,105.89,9070.0
2022-02-18 14:20:00,105.95,106.26,105.95,106.24,6488.0,105.95,106.26,105.95,106.24,6488.0
2022-02-18 14:25:00,106.29,106.52,106.26,106.46,11612.0,106.29,106.52,106.26,106.46,11612.0
2022-02-18 14:30:00,106.45,106.59,106.34,106.37,17274.0,106.45,106.59,106.34,106.37,17274.0
2022-02-18 14:35:00,106.31,106.39,106.05,106.12,10335.0,106.31,106.39,106.05,106.12,10335.0
2022-02-18 14:40:00,106.14,106.21,106.01,106.15,13080.0,106.14,106.21,106.01,106.15,13080.0
2022-02-18 14:45:00,106.17,106.25,106.01,106.01,10554.0,106.17,106.25,106.01,106.01,10554.0
2022-02-18 14:50:00,105.97,106.45,105.95,106.41,8858.0,105.97,106.45,105.95,106.41,8858.0
2022-02-18 14:55:00,106.47,106.61,106.34,106.5,8818.0,106.47,106.61,106.34,106.5,8818.0
2022-02-18 15:00:00,106.52,106.83,106.43,106.5,18434.0,106.52,106.83,106.43,106.5,18434.0
2022-02-18 15:05:00,106.55,106.61,106.24,106.35,8987.0,106.55,106.61,106.24,106.35,8987.0
2022-02-18 15:10:00,106.4,106.54,106.13,106.2,20721.0,106.4,106.54,106.13,106.2,20721.0
2022-02-18 15:15:00,106.2,106.29,105.92,105.96,15262.0,106.2,106.29,105.92,105.96,15262.0
2022-02-18 15:20:00,105.91,106.04,105.85,105.98,8871.0,105.91,106.04,105.85,105.98,8871.0
2022-02-18 15:25:00,105.92,106.0,105.81,105.81,9762.0,105.92,106.0,105.81,105.81,9762.0
2022-02-18 15:30:00,105.78,105.78,105.45,105.5,14418.0,105.78,105.78,105.45,105.5,14418.0
2022-02-18 15:35:00,105.56,105.72,105.49,105.65,16277.0,105.56,105.72,105.49,105.65,16277.0
2022-02-18 15:40:00,105.65,106.09,105.6,106.09,29866.0,105.65,106.09,105.6,106.09,29866.0
2022-02-18 15:45:00,106.11,106.17,105.79,105.97,32665.0,106.11,106.17,105.79,105.97,32665.0
2022-02-18 15:50:00,105.98,105.99,105.52,105.66,42375.0,105.98,105.99,105.52,105.66,42375.0
2022-02-18 15:55:00,105.66,105.75,105.46,105.68,138111.0,105.66,105.75,105.46,105.68,138111.0
2022-02-22 09:30:00,104.99,105.66,104.81,105.09,79586.0,104.99,105.66,104.81,105.09,79586.0
2022-02-22 09:35:00,105.0,105.37,105.0,105.11,20899.0,105.0,105.37,105.0,105.11,20899.0
2022-02-22 09:40:00,105.07,106.21,105.07,105.98,26458.0,105.07,106.21,105.07,105.98,26458.0
2022-02-22 09:45:00,105.92,106.33,105.72,106.31,8197.0,105.92,106.33,105.72,106.31,8197.0
2022-02-22 09:50:00,106.34,106.73,106.27,106.57,10413.0,106.34,106.73,106.27,106.57,10413.0
2022-02-22 09:55:00,106.55,106.8,106.53,106.66,10057.0,106.55,106.8,106.53,106.66,10057.0
2022-02-22 10:00:00,106.68,106.83,106.64,106.8,11210.0,106.68,106.83,106.64,106.8,11210.0
2022-02-22 10:05:00,106.76,106.76,106.33,106.53,10672.0,106.76,106.76,106.33,106.53,10672.0
2022-02-22 10:10:00,106.56,106.89,106.41,106.82,14425.0,106.56,106.89,106.41,106.82,14425.0
2022-02-22 10:15:00,106.83,106.87,106.71,106.85,11092.0,106.83,106.87,106.71,106.85,11092.0
2022-02-22 10:20:00,106.94,107.24,106.86,106.91,18964.0,106.94,107.24,106.86,106.91,18964.0
2022-02-22 10:25:00,106.87,107.27,106.84,107.26,17086.0,106.87,107.27,106.84,107.26,17086.0
2022-02-22 10:30:00,107.19,107.2,106.81,106.86,15296.0,107.19,107.2,106.81,106.86,15296.0
2022-02-22 10:35:00,106.84,106.86,106.5,106.5,5833.0,106.84,106.86,106.5,106.5,5833.0
2022-02-22 10:40:00,106.47,106.64,106.31,106.55,5777.0,106.47,106.64,106.31,106.55,5777.0
2022-02-22 10:45:00,106.49,106.59,106.31,106.51,10666.0,106.49,106.59,106.31,106.51,10666.0
2022-02-22 10:50:00,106.45,106.46,106.14,106.3,10029.0,106.45,106.46,106.14,106.3,10029.0
2022-02-22 10:55:00,106.23,106.26,106.07,106.12,9158.0,106.23,106.26,106.07,106.12,9158.0
2022-02-22 11:00:00,106.09,106.25,106.02,106.25,11705.0,106.09,106.25,106.02,106.25,11705.0
2022-02-22 11:05:00,106.25,106.35,105.99,105.99,7656.0,106.25,106.35,105.99,105.99,7656.0
2022-02-22 11:10:00,106.07,106.21,106.01,106.02,11406.0,106.07,106.21,106.01,106.02,11406.0
2022-02-22 11:15:00,106.07,106.29,105.8,105.94,14979.0,106.07,106.29,105.8,105.94,14979.0
2022-02-22 11:20:00,105.96,106.0,105.84,105.98,4817.0,105.96,106.0,105.84,105.98,4817.0
2022-02-22 11:25:00,105.98,106.48,105.95,106.05,19803.0,105.98,106.48,105.95,106.05,19803.0
2022-02-22 11:30:00,106.16,106.37,106.0,106.34,8919.0,106.16,106.37,106.0,106.34,8919.0
2022-02-22 11:35:00,106.3,106.3,105.84,106.01,6849.0,106.3,106.3,105.84,106.01,6849.0
2022-02-22 11:40:00,105.97,106.24,105.93,106.14,5811.0,105.97,106.24,105.93,106.14,5811.0
2022-02-22 11:45:00,106.15,106.26,106.03,106.11,12192.0,106.15,106.26,106.03,106.11,12192.0
2022-02-22 11:50:00,106.11,106.26,105.84,105.84,13176.0,106.11,106.26,105.84,105.84,13176.0
2022-02-22 11:55:00,105.83,106.09,105.75,106.09,6234.0,105.83,106.09,105.75,106.09,6234.0
2022-02-22 12:00:00,106.09,106.34,106.02,106.21,9332.0,106.09,106.34,106.02,106.21,9332.0
2022-02-22 12:05:00,106.28,106.41,106.2,106.41,6342.0,106.28,106.41,106.2,106.41,6342.0
2022-02-22 12:10:00,106.33,106.36,106.17,106.22,10652.0,106.33,106.36,106.17,106.22,10652.0
2022-02-22 12:15:00,106.15,106.22,106.1,106.2,4930.0,106.15,106.22,106.1,106.2,4930.0
2022-02-22 12:20:00,106.17,106.26,106.12,106.17,10787.0,106.17,106.26,106.12,106.17,10787.0
2022-02-22 12:25:00,106.13,106.28,106.1,106.24,10629.0,106.13,106.28,106.1,106.24,10629.0
2022-02-22 12:30:00,106.18,106.27,105.99,106.02,7797.0,106.18,106.27,105.99,106.02,7797.0
2022-02-22 12:35:00,106.08,106.31,106.05,106.14,8412.0,106.08,106.31,106.05,106.14,8412.0
2022-02-22 12:40:00,106.09,106.19,106.02,106.09,4425.0,106.09,106.19,106.02,106.09,4425.0
2022-02-22 12:45:00,106.09,106.2,105.98,106.03,5619.0,106.09,106.2,105.98,106.03,5619.0
2022-02-22 12:50:00,106.05,106.18,105.94,105.94,4438.0,106.05,106.18,105.94,105.94,4438.0
2022-02-22 12:55:00,106.01,106.13,105.97,106.04,6932.0,106.01,106.13,105.97,106.04,6932.0
2022-02-22 13:00:00,106.06,106.06,105.87,105.99,8013.0,106.06,106.06,105.87,105.99,8013.0
2022-02-22 13:05:00,105.99,106.15,105.99,106.09,4126.0,105.99,106.15,105.99,106.09,4126.0
2022-02-22 13:10:00,106.12,106.23,106.07,106.08,11193.0,106.12,106.23,106.07,106.08,11193.0
2022-02-22 13:15:00,106.06,106.06,105.7,105.75,10878.0,106.06,106.06,105.7,105.75,10878.0
2022-02-22 13:20:00,105.81,105.95,105.73,105.91,18190.0,105.81,105.95,105.73,105.91,18190.0
2022-02-22 13:25:00,105.86,105.91,105.61,105.7,12526.0,105.86,105.91,105.61,105.7,12526.0
2022-02-22 13:30:00,105.7,105.99,105.61,105.91,7263.0,105.7,105.99,105.61,105.91,7263.0
2022-02-22 13:35:00,105.91,105.92,105.77,105.77,4767.0,105.91,105.92,105.77,105.77,4767.0
2022-02-22 13:40:00,105.82,105.95,105.67,105.75,3681.0,105.82,105.95,105.67,105.75,3681.0
2022-02-22 13:45:00,105.67,105.72,105.4,105.53,8242.0,105.67,105.72,105.4,105.53,8242.0
2022-02-22 13:50:00,105.49,105.6,105.21,105.24,18573.0,105.49,105.6,105.21,105.24,18573.0
2022-02-22 13:55:00,105.25,105.38,105.11,105.31,11308.0,105.25,105.38,105.11,105.31,11308.0
2022-02-22 14:00:00,105.31,105.31,105.13,105.2,5731.0,105.31,105.31,105.13,105.2,5731.0
2022-02-22 14:05:00,105.2,105.25,105.02,105.02,6203.0,105.2,105.25,105.02,105.02,6203.0
2022-02-22 14:10:00,105.01,105.21,104.93,105.21,12295.0,105.01,105.21,104.93,105.21,12295.0
2022-02-22 14:15:00,105.22,105.36,105.13,105.34,6552.0,105.22,105.36,105.13,105.34,6552.0
2022-02-22 14:20:00,105.38,105.55,105.11,105.23,12334.0,105.38,105.55,105.11,105.23,12334.0
2022-02-22 14:25:00,105.29,105.6,105.21,105.38,7766.0,105.29,105.6,105.21,105.38,7766.0
2022-02-22 14:30:00,105.37,105.74,105.25,105.55,7807.0,105.37,105.74,105.25,105.55,7807.0
2022-02-22 14:35:00,105.62,105.8,105.6,105.68,6810.0,105.62,105.8,105.6,105.68,6810.0
2022-02-22 14:40:00,105.58,105.78,105.43,105.48,5860.0,105.58,105.78,105.43,105.48,5860.0
2022-02-22 14:45:00,105.41,105.8,105.24,105.8,7356.0,105.41,105.8,105.24,105.8,7356.0
2022-02-22 14:50:00,105.89,106.38,105.85,106.22,12472.0,105.89,106.38,105.85,106.22,12472.0
2022-02-22 14:55:00,106.18,106.5,106.16,106.2,20456.0,106.18,106.5,106.16,106.2,20456.0
2022-02-22 15:00:00,106.24,106.82,106.24,106.82,14140.0,106.24,106.82,106.24,106.82,14140.0
2022-02-22 15:05:00,106.83,106.87,106.58,106.62,12878.0,106.83,106.87,106.58,106.62,12878.0
2022-02-22 15:10:00,106.63,106.92,106.63,106.74,12098.0,106.63,106.92,106.63,106.74,12098.0
2022-02-22 15:15:00,106.76,106.95,106.64,106.71,10359.0,106.76,106.95,106.64,106.71,10359.0
2022-02-22 15:20:00,106.67,106.73,106.39,106.48,11923.0,106.67,106.73,106.39,106.48,11923.0
2022-02-22 15:25:00,106.41,106.87,106.41,106.69,9790.0,106.41,106.87,106.41,106.69,9790.0
2022-02-22 15:30:00,106.67,106.67,106.44,106.57,16180.0,106.67,106.67,106.44,106.57,16180.0
2022-02-22 15:35:00,106.58,106.63,106.34,106.59,13098.0,106.58,106.63,106.34,106.59,13098.0
2022-02-22 15:40:00,106.58,106.64,106.27,106.32,17584.0,106.58,106.64,106.27,106.32,17584.0
2022-02-22 15:45:00,106.28,106.29,105.98,106.04,29041.0,106.28,106.29,105.98,106.04,29041.0
2022-02-22 15:50:00,106.02,106.02,105.53,105.61,37864.0,106.02,106.02,105.53,105.61,37864.0
2022-02-22 15:55:00,105.6,106.03,105.6,105.93,132953.0,105.6,106.03,105.6,105.93,132953.0
2022-02-23 09:30:00,106.46,107.28,106.14,107.24,43915.0,106.46,107.28,106.14,107.24,43915.0
2022-02-23 09:35:00,107.08,107.21,106.05,106.7,19431.0,107.08,107.21,106.05,106.7,19431.0
2022-02-23 09:40:00,106.64,106.73,106.24,106.32,6458.0,106.64,106.73,106.24,106.32,6458.0
2022-02-23 09:45:00,106.44,107.11,106.44,106.93,10316.0,106.44,107.11,106.44,106.93,10316.0
2022-02-23 09:50:00,106.86,106.86,106.57,106.57,11879.0,106.86,106.86,106.57,106.57,11879.0
2022-02-23 09:55:00,106.52,106.97,106.46,106.73,15421.0,106.52,106.97,106.46,106.73,15421.0
2022-02-23 10:00:00,106.57,106.57,106.11,106.37,8805.0,106.57,106.57,106.11,106.37,8805.0
2022-02-23 10:05:00,106.46,106.46,106.07,106.14,14912.0,106.46,106.46,106.07,106.14,14912.0
2022-02-23 10:10:00,106.09,106.52,106.05,106.36,14799.0,106.09,106.52,106.05,106.36,14799.0
2022-02-23 10:15:00,106.35,106.35,105.98,106.14,14823.0,106.35,106.35,105.98,106.14,14823.0
2022-02-23 10:20:00,106.13,106.33,105.86,105.96,50872.0,106.13,106.33,105.86,105.96,50872.0
2022-02-23 10:25:00,105.92,105.92,105.47,105.64,4806.0,105.92,105.92,105.47,105.64,4806.0
2022-02-23 10:30:00,105.59,105.85,105.52,105.85,10995.0,105.59,105.85,105.52,105.85,10995.0
2022-02-23 10:35:00,105.82,106.1,105.76,105.94,31874.0,105.82,106.1,105.76,105.94,31874.0
2022-02-23 10:40:00,105.97,106.11,105.86,106.0,15582.0,105.97,106.11,105.86,106.0,15582.0
2022-02-23 10:45:00,106.02,106.04,105.76,105.77,7959.0,106.02,106.04,105.76,105.77,7959.0
2022-02-23 10:50:00,105.78,105.97,105.71,105.97,12252.0,105.78,105.97,105.71,105.97,12252.0
2022-02-23 10:55:00,106.0,106.1,105.66,105.91,16232.0,106.0,106.1,105.66,105.91,16232.0
2022-02-23 11:00:00,105.9,106.02,105.59,105.73,17774.0,105.9,106.02,105.59,105.73,17774.0
2022-02-23 11:05:00,105.76,105.77,105.57,105.76,28651.0,105.76,105.77,105.57,105.76,28651.0
2022-02-23 11:10:00,105.77,105.84,105.72,105.74,9629.0,105.77,105.84,105.72,105.74,9629.0
2022-02-23 11:15:00,105.74,105.78,105.5,105.77,9282.0,105.74,105.78,105.5,105.77,9282.0
2022-02-23 11:20:00,105.77,105.81,105.6,105.68,9803.0,105.77,105.81,105.6,105.68,9803.0
2022-02-23 11:25:00,105.66,105.97,105.66,105.87,9004.0,105.66,105.97,105.66,105.87,9004.0
2022-02-23 11:30:00,105.87,106.12,105.77,105.9,20188.0,105.87,106.12,105.77,105.9,20188.0
2022-02-23 11:35:00,105.89,106.32,105.84,106.22,24344.0,105.89,106.32,105.84,106.22,24344.0
2022-02-23 11:40:00,106.15,106.24,105.99,105.99,11020.0,106.15,106.24,105.99,105.99,11020.0
2022-02-23 11:45:00,105.99,106.38,105.94,106.3,17154.0,105.99,106.38,105.94,106.3,17154.0
2022-02-23 11:50:00,106.3,106.42,106.09,106.42,16936.0,106.3,106.42,106.09,106.42,16936.0
2022-02-23 11:55:00,106.48,106.75,106.48,106.68,7932.0,106.48,106.75,106.48,106.68,7932.0
2022-02-23 12:00:00,106.66,106.95,106.63,106.84,14935.0,106.66,106.95,106.63,106.84,14935.0
2022-02-23 12:05:00,106.85,106.91,106.75,106.76,9514.0,106.85,106.91,106.75,106.76,9514.0
2022-02-23 12:10:00,106.81,106.92,106.67,106.69,7726.0,106.81,106.92,106.67,106.69,7726.0
2022-02-23 12:15:00,106.73,107.15,106.73,107.14,8662.0,106.73,107.15,106.73,107.14,8662.0
2022-02-23 12:20:00,107.12,107.38,107.08,107.33,12426.0,107.12,107.38,107.08,107.33,12426.0
2022-02-23 12:25:00,107.36,107.47,107.27,107.47,21909.0,107.36,107.47,107.27,107.47,21909.0
2022-02-23 12:30:00,107.48,107.52,107.37,107.38,21158.0,107.48,107.52,107.37,107.38,21158.0
2022-02-23 12:35:00,107.37,107.39,107.28,107.33,20737.0,107.37,107.39,107.28,107.33,20737.0
2022-02-23 12:40:00,107.33,107.58,107.26,107.48,19912.0,107.33,107.58,107.26,107.48,19912.0
2022-02-23 12:45:00,107.49,107.6,107.44,107.47,13137.0,107.49,107.6,107.44,107.47,13137.0
2022-02-23 12:50:00,107.48,107.48,107.03,107.07,11212.0,107.48,107.48,107.03,107.07,11212.0
2022-02-23 12:55:00,107.01,107.1,106.91,106.97,16491.0,107.01,107.1,106.91,106.97,16491.0
2022-02-23 13:00:00,106.94,106.94,106.82,106.82,4363.0,106.94,106.94,106.82,106.82,4363.0
2022-02-23 13:05:00,106.78,106.83,106.5,106.68,8918.0,106.78,106.83,106.5,106.68,8918.0
2022-02-23 13:10:00,106.66,106.68,106.29,106.32,23480.0,106.66,106.68,106.29,106.32,23480.0
2022-02-23 13:15:00,106.27,106.59,106.25,106.57,7575.0,106.27,106.59,106.25,106.57,7575.0
2022-02-23 13:20:00,106.57,106.65,106.44,106.45,20833.0,106.57,106.65,106.44,106.45,20833.0
2022-02-23 13:25:00,106.49,106.56,106.11,106.11,10458.0,106.49,106.56,106.11,106.11,10458.0
2022-02-23 13:30:00,106.15,106.24,106.05,106.07,6441.0,106.15,106.24,106.05,106.07,6441.0
2022-02-23 13:35:00,106.11,106.47,106.11,106.36,7324.0,106.11,106.47,106.11,106.36,7324.0
2022-02-23 13:40:00,106.35,106.47,106.24,106.38,4301.0,106.35,106.47,106.24,106.38,4301.0
2022-02-23 13:45:00,106.39,106.63,106.38,106.51,7187.0,106.39,106.63,106.38,106.51,7187.0
2022-02-23 13:50:00,106.53,106.53,106.18,106.22,7213.0,106.53,106.53,106.18,106.22,7213.0
2022-02-23 13:55:00,106.18,106.41,106.18,106.33,5913.0,106.18,106.41,106.18,106.33,5913.0
2022-02-23 14:00:00,106.3,106.46,106.05,106.12,9644.0,106.3,106.46,106.05,106.12,9644.0
2022-02-23 14:05:00,106.15,106.4,106.14,106.33,11483.0,106.15,106.4,106.14,106.33,11483.0
2022-02-23 14:10:00,106.34,106.5,106.18,106.32,15800.0,106.34,106.5,106.18,106.32,15800.0
2022-02-23 14:15:00,106.31,106.41,106.09,106.34,10923.0,106.31,106.41,106.09,106.34,10923.0
2022-02-23 14:20:00,106.38,106.38,105.94,105.96,13315.0,106.38,106.38,105.94,105.96,13315.0
2022-02-23 14:25:00,105.96,106.02,105.82,105.85,14727.0,105.96,106.02,105.82,105.85,14727.0
2022-02-23 14:30:00,105.91,106.21,105.9,105.92,34773.0,105.91,106.21,105.9,105.92,34773.0
2022-02-23 14:35:00,105.92,106.15,105.92,106.09,12042.0,105.92,106.15,105.92,106.09,12042.0
2022-02-23 14:40:00,106.03,106.07,105.6,105.72,7777.0,106.03,106.07,105.6,105.72,7777.0
2022-02-23 14:45:00,105.73,106.01,105.73,105.81,14368.0,105.73,106.01,105.73,105.81,14368.0
2022-02-23 14:50:00,105.73,105.97,105.71,105.71,8200.0,105.73,105.97,105.71,105.71,8200.0
2022-02-23 14:55:00,105.72,105.84,105.56,105.77,9728.0,105.72,105.84,105.56,105.77,9728.0
2022-02-23 15:00:00,105.73,105.79,105.42,105.49,7710.0,105.73,105.79,105.42,105.49,7710.0
2022-02-23 15:05:00,105.56,105.6,105.34,105.38,6275.0,105.56,105.6,105.34,105.38,6275.0
2022-02-23 15:10:00,105.42,105.52,105.29,105.52,11112.0,105.42,105.52,105.29,105.52,11112.0
2022-02-23 15:15:00,105.5,105.58,105.38,105.43,10164.0,105.5,105.58,105.38,105.43,10164.0
2022-02-23 15:20:00,105.47,105.55,105.38,105.5,7496.0,105.47,105.55,105.38,105.5,7496.0
2022-02-23 15:25:00,105.46,105.86,105.44,105.82,10762.0,105.46,105.86,105.44,105.82,10762.0
2022-02-23 15:30:00,105.79,105.82,105.58,105.73,17272.0,105.79,105.82,105.58,105.73,17272.0
2022-02-23 15:35:00,105.75,105.86,105.4,105.4,16686.0,105.75,105.86,105.4,105.4,16686.0
2022-02-23 15:40:00,105.41,105.53,105.32,105.45,19794.0,105.41,105.53,105.32,105.45,19794.0
2022-02-23 15:45:00,105.47,105.51,105.17,105.18,31847.0,105.47,105.51,105.17,105.18,31847.0
2022-02-23 15:50:00,105.14,105.46,105.06,105.22,54277.0,105.14,105.46,105.06,105.22,54277.0
2022-02-23 15:55:00,105.23,105.41,105.12,105.32,131237.0,105.23,105.41,105.12,105.32,131237.0
2022-02-24 09:30:00,103.26,103.44,102.56,103.36,115503.0,103.26,103.44,102.56,103.36,115503.0
2022-02-24 09:35:00,103.23,103.68,102.95,103.68,13235.0,103.23,103.68,102.95,103.68,13235.0
2022-02-24 09:40:00,103.62,103.63,103.04,103.36,10281.0,103.62,103.63,103.04,103.36,10281.0
2022-02-24 09:45:00,103.45,104.12,102.92,104.0,23991.0,103.45,104.12,102.92,104.0,23991.0
2022-02-24 09:50:00,104.33,104.9,104.14,104.5,26334.0,104.33,104.9,104.14,104.5,26334.0
2022-02-24 09:55:00,104.55,104.91,104.36,104.91,18814.0,104.55,104.91,104.36,104.91,18814.0
2022-02-24 10:00:00,104.75,104.75,103.98,104.37,12237.0,104.75,104.75,103.98,104.37,12237.0
2022-02-24 10:05:00,104.13,104.4,103.93,104.26,11607.0,104.13,104.4,103.93,104.26,11607.0
2022-02-24 10:10:00,104.53,104.73,104.22,104.7,23905.0,104.53,104.73,104.22,104.7,23905.0
2022-02-24 10:15:00,104.71,104.85,104.43,104.73,15585.0,104.71,104.85,104.43,104.73,15585.0
2022-02-24 10:20:00,104.72,105.0,104.41,104.47,14921.0,104.72,105.0,104.41,104.47,14921.0
2022-02-24 10:25:00,104.58,104.67,104.07,104.24,21045.0,104.58,104.67,104.07,104.24,21045.0
2022-02-24 10:30:00,104.18,104.44,103.89,104.34,9550.0,104.18,104.44,103.89,104.34,9550.0
2022-02-24 10:35:00,104.32,104.48,103.7,104.05,18972.0,104.32,104.48,103.7,104.05,18972.0
2022-02-24 10:40:00,104.0,104.29,103.75,104.05,15649.0,104.0,104.29,103.75,104.05,15649.0
2022-02-24 10:45:00,104.04,104.69,104.03,104.64,20299.0,104.04,104.69,104.03,104.64,20299.0
2022-02-24 10:50:00,104.58,104.77,104.21,104.68,17359.0,104.58,104.77,104.21,104.68,17359.0
2022-02-24 10:55:00,104.81,104.93,104.6,104.78,19376.0,104.81,104.93,104.6,104.78,19376.0
2022-02-24 11:00:00,104.76,105.07,104.55,104.77,10421.0,104.76,105.07,104.55,104.77,10421.0
2022-02-24 11:05:00,104.66,105.23,104.6,105.18,11311.0,104.66,105.23,104.6,105.18,11311.0
2022-02-24 11:10:00,105.27,105.42,104.98,105.35,6725.0,105.27,105.42,104.98,105.35,6725.0
2022-02-24 11:15:00,105.32,105.37,105.08,105.24,12075.0,105.32,105.37,105.08,105.24,12075.0
2022-02-24 11:20:00,105.38,105.47,105.11,105.22,10875.0,105.38,105.47,105.11,105.22,10875.0
2022-02-24 11:25:00,105.16,105.38,105.12,105.33,11226.0,105.16,105.38,105.12,105.33,11226.0
2022-02-24 11:30:00,105.28,105.52,104.98,105.22,11038.0,105.28,105.52,104.98,105.22,11038.0
2022-02-24 11:35:00,105.13,105.41,104.85,105.37,15960.0,105.13,105.41,104.85,105.37,15960.0
2022-02-24 11:40:00,105.31,105.31,104.85,105.05,6708.0,105.31,105.31,104.85,105.05,6708.0
2022-02-24 11:45:00,105.04,105.66,104.96,105.66,23092.0,105.04,105.66,104.96,105.66,23092.0
2022-02-24 11:50:00,105.65,106.12,105.57,105.95,29769.0,105.65,106.12,105.57,105.95,29769.0
2022-02-24 11:55:00,105.92,106.56,105.85,106.52,11747.0,105.92,106.56,105.85,106.52,11747.0
2022-02-24 12:00:00,106.55,106.69,106.38,106.67,16546.0,106.55,106.69,106.38,106.67,16546.0
2022-02-24 12:05:00,106.62,106.71,106.25,106.35,23442.0,106.62,106.71,106.25,106.35,23442.0
2022-02-24 12:10:00,106.36,106.41,105.97,106.04,17626.0,106.36,106.41,105.97,106.04,17626.0
2022-02-24 12:15:00,106.05,106.23,105.87,106.16,11508.0,106.05,106.23,105.87,106.16,11508.0
2022-02-24 12:20:00,106.24,106.26,105.94,106.23,16634.0,106.24,106.26,105.94,106.23,16634.0
2022-02-24 12:25:00,106.22,106.89,106.13,106.89,28483.0,106.22,106.89,106.13,106.89,28483.0
2022-02-24 12:30:00,106.89,107.14,106.59,106.96,27268.0,106.89,107.14,106.59,106.96,27268.0
2022-02-24 12:35:00,106.98,107.49,106.94,107.48,18080.0,106.98,107.49,106.94,107.48,18080.0
2022-02-24 12:40:00,107.48,107.52,107.27,107.39,19738.0,107.48,107.52,107.27,107.39,19738.0
2022-02-24 12:45:00,107.4,107.4,107.05,107.05,17727.0,107.4,107.4,107.05,107.05,17727.0
2022-02-24 12:50:00,107.14,107.28,107.03,107.28,14462.0,107.14,107.28,107.03,107.28,14462.0
2022-02-24 12:55:00,107.23,107.42,107.06,107.1,27964.0,107.23,107.42,107.06,107.1,27964.0
2022-02-24 13:00:00,107.11,107.15,106.96,107.05,11525.0,107.11,107.15,106.96,107.05,11525.0
2022-02-24 13:05:00,107.09,107.47,107.08,107.43,14470.0,107.09,107.47,107.08,107.43,14470.0
2022-02-24 13:10:00,107.39,107.72,107.33,107.44,23758.0,107.39,107.72,107.33,107.44,23758.0
2022-02-24 13:15:00,107.51,107.55,107.25,107.52,14025.0,107.51,107.55,107.25,107.52,14025.0
2022-02-24 13:20:00,107.49,107.61,107.32,107.36,23698.0,107.49,107.61,107.32,107.36,23698.0
2022-02-24 13:25:00,107.37,107.44,107.13,107.23,25171.0,107.37,107.44,107.13,107.23,25171.0
2022-02-24 13:30:00,107.17,107.64,107.16,107.5,16416.0,107.17,107.64,107.16,107.5,16416.0
2022-02-24 13:35:00,107.5,108.0,107.4,107.95,14055.0,107.5,108.0,107.4,107.95,14055.0
2022-02-24 13:40:00,107.96,108.0,107.55,107.66,23576.0,107.96,108.0,107.55,107.66,23576.0
2022-02-24 13:45:00,107.62,108.72,107.54,108.72,28765.0,107.62,108.72,107.54,108.72,28765.0
2022-02-24 13:50:00,108.72,108.72,108.14,108.14,24696.0,108.72,108.72,108.14,108.14,24696.0
2022-02-24 13:55:00,108.1,108.2,107.68,107.84,11240.0,108.1,108.2,107.68,107.84,11240.0
2022-02-24 14:00:00,107.88,107.91,107.41,107.7,19460.0,107.88,107.91,107.41,107.7,19460.0
2022-02-24 14:05:00,107.7,108.1,107.51,107.72,49307.0,107.7,108.1,107.51,107.72,49307.0
2022-02-24 14:10:00,107.73,108.31,107.73,108.31,16506.0,107.73,108.31,107.73,108.31,16506.0
2022-02-24 14:15:00,108.32,108.43,108.02,108.39,24617.0,108.32,108.43,108.02,108.39,24617.0
2022-02-24 14:20:00,108.4,108.43,108.19,108.26,16509.0,108.4,108.43,108.19,108.26,16509.0
2022-02-24 14:25:00,108.3,108.45,108.19,108.25,14331.0,108.3,108.45,108.19,108.25,14331.0
2022-02-24 14:30:00,108.29,109.12,108.22,108.98,42322.0,108.29,109.12,108.22,108.98,42322.0
2022-02-24 14:35:00,108.99,109.17,108.88,109.11,39179.0,108.99,109.17,108.88,109.11,39179.0
2022-02-24 14:40:00,109.11,109.11,108.77,108.83,29970.0,109.11,109.11,108.77,108.83,29970.0
2022-02-24 14:45:00,108.91,109.15,108.76,109.15,12490.0,108.91,109.15,108.76,109.15,12490.0
2022-02-24 14:50:00,109.09,109.16,108.86,109.1,17495.0,109.09,109.16,108.86,109.1,17495.0
2022-02-24 14:55:00,109.06,109.1,108.79,109.09,24910.0,109.06,109.1,108.79,109.09,24910.0
2022-02-24 15:00:00,109.11,109.27,108.9,109.27,25591.0,109.11,109.27,108.9,109.27,25591.0
2022-02-24 15:05:00,109.17,109.28,109.09,109.11,11519.0,109.17,109.28,109.09,109.11,11519.0
2022-02-24 15:10:00,109.06,109.29,108.94,109.27,19336.0,109.06,109.29,108.94,109.27,19336.0
2022-02-24 15:15:00,109.23,109.24,108.77,109.02,28829.0,109.23,109.24,108.77,109.02,28829.0
2022-02-24 15:20:00,108.98,109.01,108.77,108.85,17832.0,108.98,109.01,108.77,108.85,17832.0
2022-02-24 15:25:00,108.82,108.94,108.5,108.64,18745.0,108.82,108.94,108.5,108.64,18745.0
2022-02-24 15:30:00,108.57,109.38,108.57,109.38,22758.0,108.57,109.38,108.57,109.38,22758.0
2022-02-24 15:35:00,109.37,109.56,109.24,109.48,22095.0,109.37,109.56,109.24,109.48,22095.0
2022-02-24 15:40:00,109.49,109.52,109.13,109.13,21693.0,109.49,109.52,109.13,109.13,21693.0
2022-02-24 15:45:00,109.11,109.41,109.11,109.22,65239.0,109.11,109.41,109.11,109.22,65239.0
2022-02-24 15:50:00,109.24,110.04,109.15,109.9,77710.0,109.24,110.04,109.15,109.9,77710.0
2022-02-24 15:55:00,109.86,109.99,109.52,109.66,167873.0,109.86,109.99,109.52,109.66,167873.0
2022-02-25 09:30:00,109.58,109.98,108.87,109.97,30561.0,109.58,109.98,108.87,109.97,30561.0
2022-02-25 09:35:00,109.7,109.93,109.47,109.78,5831.0,109.7,109.93,109.47,109.78,5831.0
2022-02-25 09:40:00,109.9,110.2,109.39,109.46,8656.0,109.9,110.2,109.39,109.46,8656.0
2022-02-25 09:45:00,109.57,110.27,109.55,110.11,6193.0,109.57,110.27,109.55,110.11,6193.0
2022-02-25 09:50:00,110.11,110.13,109.29,109.31,12030.0,110.11,110.13,109.29,109.31,12030.0
2022-02-25 09:55:00,109.35,109.64,108.56,108.56,11049.0,109.35,109.64,108.56,108.56,11049.0
2022-02-25 10:00:00,108.69,109.12,108.54,108.7,22416.0,108.69,109.12,108.54,108.7,22416.0
2022-02-25 10:05:00,108.7,109.25,108.66,109.23,14015.0,108.7,109.25,108.66,109.23,14015.0
2022-02-25 10:10:00,109.23,109.32,108.94,109.11,9027.0,109.23,109.32,108.94,109.11,9027.0
2022-02-25 10:15:00,109.01,109.5,108.82,109.5,6961.0,109.01,109.5,108.82,109.5,6961.0
2022-02-25 10:20:00,109.42,109.68,109.33,109.55,15732.0,109.42,109.68,109.33,109.55,15732.0
2022-02-25 10:25:00,109.48,109.58,109.28,109.38,18206.0,109.48,109.58,109.28,109.38,18206.0
2022-02-25 10:30:00,109.41,109.58,109.26,109.39,18615.0,109.41,109.58,109.26,109.39,18615.0
2022-02-25 10:35:00,109.44,109.52,109.29,109.38,11131.0,109.44,109.52,109.29,109.38,11131.0
2022-02-25 10:40:00,109.39,109.98,109.39,109.93,11099.0,109.39,109.98,109.39,109.93,11099.0
2022-02-25 10:45:00,109.93,110.29,109.93,110.14,21141.0,109.93,110.29,109.93,110.14,21141.0
2022-02-25 10:50:00,110.05,110.3,110.01,110.11,7812.0,110.05,110.3,110.01,110.11,7812.0
2022-02-25 10:55:00,110.1,110.22,109.97,110.03,6359.0,110.1,110.22,109.97,110.03,6359.0
2022-02-25 11:00:00,110.11,110.5,109.81,110.45,11645.0,110.11,110.5,109.81,110.45,11645.0
2022-02-25 11:05:00,110.53,110.54,110.19,110.5,15903.0,110.53,110.54,110.19,110.5,15903.0
2022-02-25 11:10:00,110.48,110.72,110.35,110.67,16848.0,110.48,110.72,110.35,110.67,16848.0
2022-02-25 11:15:00,110.68,111.0,110.66,111.0,12832.0,110.68,111.0,110.66,111.0,12832.0
2022-02-25 11:20:00,111.07,111.08,110.89,111.05,11562.0,111.07,111.08,110.89,111.05,11562.0
2022-02-25 11:25:00,111.14,111.22,111.03,111.09,14549.0,111.14,111.22,111.03,111.09,14549.0
2022-02-25 11:30:00,111.09,111.11,110.86,111.07,6955.0,111.09,111.11,110.86,111.07,6955.0
2022-02-25 11:35:00,111.09,111.1,110.87,111.06,9064.0,111.09,111.1,110.87,111.06,9064.0
2022-02-25 11:40:00,111.08,111.34,110.97,111.13,13235.0,111.08,111.34,110.97,111.13,13235.0
2022-02-25 11:45:00,111.17,111.42,111.09,111.3,15979.0,111.17,111.42,111.09,111.3,15979.0
2022-02-25 11:50:00,111.33,111.67,111.31,111.61,17948.0,111.33,111.67,111.31,111.61,17948.0
2022-02-25 11:55:00,111.61,111.82,111.58,111.75,8171.0,111.61,111.82,111.58,111.75,8171.0
2022-02-25 12:00:00,111.88,111.98,111.68,111.8,18909.0,111.88,111.98,111.68,111.8,18909.0
2022-02-25 12:05:00,111.73,111.82,111.68,111.8,10761.0,111.73,111.82,111.68,111.8,10761.0
2022-02-25 12:10:00,111.8,111.87,111.61,111.61,10453.0,111.8,111.87,111.61,111.61,10453.0
2022-02-25 12:15:00,111.62,111.83,111.57,111.8,8191.0,111.62,111.83,111.57,111.8,8191.0
2022-02-25 12:20:00,111.75,111.81,111.68,111.78,11848.0,111.75,111.81,111.68,111.78,11848.0
2022-02-25 12:25:00,111.76,111.97,111.71,111.83,26060.0,111.76,111.97,111.71,111.83,26060.0
2022-02-25 12:30:00,111.86,112.09,111.86,112.09,12924.0,111.86,112.09,111.86,112.09,12924.0
2022-02-25 12:35:00,112.13,112.23,111.92,111.96,20176.0,112.13,112.23,111.92,111.96,20176.0
2022-02-25 12:40:00,111.96,112.14,111.96,112.14,9513.0,111.96,112.14,111.96,112.14,9513.0
2022-02-25 12:45:00,112.07,112.1,111.67,111.68,16722.0,112.07,112.1,111.67,111.68,16722.0
2022-02-25 12:50:00,111.61,111.68,111.57,111.61,10630.0,111.61,111.68,111.57,111.61,10630.0
2022-02-25 12:55:00,111.58,111.8,111.48,111.8,7753.0,111.58,111.8,111.48,111.8,7753.0
2022-02-25 13:00:00,111.72,111.97,111.7,111.87,9697.0,111.72,111.97,111.7,111.87,9697.0
2022-02-25 13:05:00,111.86,111.91,111.64,111.67,10446.0,111.86,111.91,111.64,111.67,10446.0
2022-02-25 13:10:00,111.69,111.82,111.44,111.74,7922.0,111.69,111.82,111.44,111.74,7922.0
2022-02-25 13:15:00,111.73,111.97,111.61,111.89,10424.0,111.73,111.97,111.61,111.89,10424.0
2022-02-25 13:20:00,111.93,111.97,111.74,111.87,6859.0,111.93,111.97,111.74,111.87,6859.0
2022-02-25 13:25:00,111.91,112.14,111.83,112.14,18484.0,111.91,112.14,111.83,112.14,18484.0
2022-02-25 13:30:00,112.11,112.31,112.09,112.3,8064.0,112.11,112.31,112.09,112.3,8064.0
2022-02-25 13:35:00,112.27,112.29,112.06,112.22,13332.0,112.27,112.29,112.06,112.22,13332.0
2022-02-25 13:40:00,112.24,112.38,112.2,112.36,9498.0,112.24,112.38,112.2,112.36,9498.0
2022-02-25 13:45:00,112.35,112.4,112.17,112.24,14371.0,112.35,112.4,112.17,112.24,14371.0
2022-02-25 13:50:00,112.29,112.48,112.24,112.38,10786.0,112.29,112.48,112.24,112.38,10786.0
2022-02-25 13:55:00,112.28,112.36,112.06,112.28,10439.0,112.28,112.36,112.06,112.28,10439.0
2022-02-25 14:00:00,112.22,112.5,112.09,112.48,7176.0,112.22,112.5,112.09,112.48,7176.0
2022-02-25 14:05:00,112.48,112.48,112.11,112.11,5999.0,112.48,112.48,112.11,112.11,5999.0
2022-02-25 14:10:00,112.11,112.15,111.99,112.08,8796.0,112.11,112.15,111.99,112.08,8796.0
2022-02-25 14:15:00,112.07,112.19,112.07,112.12,6216.0,112.07,112.19,112.07,112.12,6216.0
2022-02-25 14:20:00,112.16,112.5,112.15,112.5,9493.0,112.16,112.5,112.15,112.5,9493.0
2022-02-25 14:25:00,112.52,112.55,112.34,112.34,7846.0,112.52,112.55,112.34,112.34,7846.0
2022-02-25 14:30:00,112.38,112.5,112.16,112.22,11544.0,112.38,112.5,112.16,112.22,11544.0
2022-02-25 14:35:00,112.22,112.37,112.21,112.37,10443.0,112.22,112.37,112.21,112.37,10443.0
2022-02-25 14:40:00,112.33,112.45,112.2,112.39,8970.0,112.33,112.45,112.2,112.39,8970.0
2022-02-25 14:45:00,112.34,112.38,112.22,112.23,9149.0,112.34,112.38,112.22,112.23,9149.0
2022-02-25 14:50:00,112.18,112.25,112.01,112.16,8162.0,112.18,112.25,112.01,112.16,8162.0
2022-02-25 14:55:00,112.16,112.54,112.14,112.4,15961.0,112.16,112.54,112.14,112.4,15961.0
2022-02-25 15:00:00,112.36,112.4,112.15,112.3,6813.0,112.36,112.4,112.15,112.3,6813.0
2022-02-25 15:05:00,112.2,112.32,112.13,112.25,11964.0,112.2,112.32,112.13,112.25,11964.0
2022-02-25 15:10:00,112.29,112.38,112.15,112.38,8317.0,112.29,112.38,112.15,112.38,8317.0
2022-02-25 15:15:00,112.4,112.57,112.33,112.44,13785.0,112.4,112.57,112.33,112.44,13785.0
2022-02-25 15:20:00,112.41,112.76,112.36,112.64,13775.0,112.41,112.76,112.36,112.64,13775.0
2022-02-25 15:25:00,112.72,112.72,112.53,112.54,16061.0,112.72,112.72,112.53,112.54,16061.0
2022-02-25 15:30:00,112.57,112.75,112.44,112.46,29098.0,112.57,112.75,112.44,112.46,29098.0
2022-02-25 15:35:00,112.43,112.63,112.38,112.61,20986.0,112.43,112.63,112.38,112.61,20986.0
2022-02-25 15:40:00,112.59,112.84,112.46,112.63,40541.0,112.59,112.84,112.46,112.63,40541.0
2022-02-25 15:45:00,112.62,112.92,112.59,112.73,55086.0,112.62,112.92,112.59,112.73,55086.0
2022-02-25 15:50:00,112.75,113.11,112.66,112.96,90024.0,112.75,113.11,112.66,112.96,90024.0
2022-02-25 15:55:00,112.96,113.11,112.85,113.0,135833.0,112.96,113.11,112.85,113.0,135833.0
2022-02-28 09:30:00,111.07,111.67,110.7,111.38,56529.0,111.07,111.67,110.7,111.38,56529.0
2022-02-28 09:35:00,111.47,112.07,111.44,111.44,17624.0,111.47,112.07,111.44,111.44,17624.0
2022-02-28 09:40:00,111.34,112.1,111.17,112.05,12100.0,111.34,112.1,111.17,112.05,12100.0
2022-02-28 09:45:00,111.94,112.04,111.48,111.59,15791.0,111.94,112.04,111.48,111.59,15791.0
2022-02-28 09:50:00,111.51,112.22,111.45,112.07,7313.0,111.51,112.22,111.45,112.07,7313.0
2022-02-28 09:55:00,112.07,112.07,111.45,111.62,18088.0,112.07,112.07,111.45,111.62,18088.0
2022-02-28 10:00:00,111.57,111.58,110.67,110.67,12009.0,111.57,111.58,110.67,110.67,12009.0
2022-02-28 10:05:00,110.71,110.91,110.62,110.91,15488.0,110.71,110.91,110.62,110.91,15488.0
2022-02-28 10:10:00,110.94,111.09,110.77,110.81,7984.0,110.94,111.09,110.77,110.81,7984.0
2022-02-28 10:15:00,110.79,110.86,110.29,110.38,7924.0,110.79,110.86,110.29,110.38,7924.0
2022-02-28 10:20:00,110.52,110.73,110.46,110.64,13020.0,110.52,110.73,110.46,110.64,13020.0
2022-02-28 10:25:00,110.61,110.8,110.45,110.65,12113.0,110.61,110.8,110.45,110.65,12113.0
2022-02-28 10:30:00,110.53,111.29,110.53,111.1,22335.0,110.53,111.29,110.53,111.1,22335.0
2022-02-28 10:35:00,111.12,111.6,111.08,111.55,10100.0,111.12,111.6,111.08,111.55,10100.0
2022-02-28 10:40:00,111.55,111.99,111.48,111.84,13565.0,111.55,111.99,111.48,111.84,13565.0
2022-02-28 10:45:00,111.93,112.13,111.92,112.0,11446.0,111.93,112.13,111.92,112.0,11446.0
2022-02-28 10:50:00,111.98,112.28,111.9,111.95,9947.0,111.98,112.28,111.9,111.95,9947.0
2022-02-28 10:55:00,112.05,112.37,112.04,112.33,5251.0,112.05,112.37,112.04,112.33,5251.0
2022-02-28 11:00:00,112.39,112.81,112.32,112.73,17557.0,112.39,112.81,112.32,112.73,17557.0
2022-02-28 11:05:00,112.75,112.76,112.43,112.5,10317.0,112.75,112.76,112.43,112.5,10317.0
2022-02-28 11:10:00,112.53,112.77,112.43,112.71,11553.0,112.53,112.77,112.43,112.71,11553.0
2022-02-28 11:15:00,112.68,112.74,112.43,112.68,14359.0,112.68,112.74,112.43,112.68,14359.0
2022-02-28 11:20:00,112.75,112.91,112.71,112.91,5022.0,112.75,112.91,112.71,112.91,5022.0
2022-02-28 11:25:00,112.92,113.14,112.75,113.11,20633.0,112.92,113.14,112.75,113.11,20633.0
2022-02-28 11:30:00,112.93,112.97,112.74,112.77,10139.0,112.93,112.97,112.74,112.77,10139.0
2022-02-28 11:35:00,112.8,112.86,112.53,112.55,8711.0,112.8,112.86,112.53,112.55,8711.0
2022-02-28 11:40:00,112.58,112.62,112.35,112.46,19497.0,112.58,112.62,112.35,112.46,19497.0
2022-02-28 11:45:00,112.49,112.5,112.08,112.18,11493.0,112.49,112.5,112.08,112.18,11493.0
2022-02-28 11:50:00,112.22,112.41,112.17,112.36,10466.0,112.22,112.41,112.17,112.36,10466.0
2022-02-28 11:55:00,112.37,112.52,112.36,112.36,10745.0,112.37,112.52,112.36,112.36,10745.0
2022-02-28 12:00:00,112.36,112.53,112.33,112.45,8432.0,112.36,112.53,112.33,112.45,8432.0
2022-02-28 12:05:00,112.42,112.42,111.97,112.06,16300.0,112.42,112.42,111.97,112.06,16300.0
2022-02-28 12:10:00,112.0,112.1,111.77,111.9,18079.0,112.0,112.1,111.77,111.9,18079.0
2022-02-28 12:15:00,111.9,112.06,111.78,112.0,8779.0,111.9,112.06,111.78,112.0,8779.0
2022-02-28 12:20:00,111.98,112.09,111.66,111.68,8301.0,111.98,112.09,111.66,111.68,8301.0
2022-02-28 12:25:00,111.76,112.0,111.76,112.0,8337.0,111.76,112.0,111.76,112.0,8337.0
2022-02-28 12:30:00,111.95,112.01,111.81,111.9,8095.0,111.95,112.01,111.81,111.9,8095.0
2022-02-28 12:35:00,111.92,112.02,111.77,111.8,9180.0,111.92,112.02,111.77,111.8,9180.0
2022-02-28 12:40:00,111.83,111.83,111.52,111.58,6230.0,111.83,111.83,111.52,111.58,6230.0
2022-02-28 12:45:00,111.55,111.64,111.49,111.63,8522.0,111.55,111.64,111.49,111.63,8522.0
2022-02-28 12:50:00,111.67,111.73,111.32,111.51,9643.0,111.67,111.73,111.32,111.51,9643.0
2022-02-28 12:55:00,111.54,111.65,111.43,111.6,6268.0,111.54,111.65,111.43,111.6,6268.0
2022-02-28 13:00:00,111.68,111.9,111.62,111.79,4488.0,111.68,111.9,111.62,111.79,4488.0
2022-02-28 13:05:00,111.87,112.12,111.85,112.08,5508.0,111.87,112.12,111.85,112.08,5508.0
2022-02-28 13:10:00,112.05,112.21,112.04,112.07,10846.0,112.05,112.21,112.04,112.07,10846.0
2022-02-28 13:15:00,112.01,112.01,111.65,111.77,10060.0,112.01,112.01,111.65,111.77,10060.0
2022-02-28 13:20:00,111.76,111.77,111.43,111.49,8833.0,111.76,111.77,111.43,111.49,8833.0
2022-02-28 13:25:00,111.48,111.84,111.46,111.66,10301.0,111.48,111.84,111.46,111.66,10301.0
2022-02-28 13:30:00,111.62,111.84,111.49,111.6,15272.0,111.62,111.84,111.49,111.6,15272.0
2022-02-28 13:35:00,111.61,111.73,111.48,111.61,6764.0,111.61,111.73,111.48,111.61,6764.0
2022-02-28 13:40:00,111.65,111.96,111.63,111.93,10605.0,111.65,111.96,111.63,111.93,10605.0
2022-02-28 13:45:00,111.89,112.04,111.79,112.04,4957.0,111.89,112.04,111.79,112.04,4957.0
2022-02-28 13:50:00,112.09,112.34,112.07,112.15,8429.0,112.09,112.34,112.07,112.15,8429.0
2022-02-28 13:55:00,112.2,112.24,111.93,112.04,7208.0,112.2,112.24,111.93,112.04,7208.0
2022-02-28 14:00:00,111.99,112.03,111.41,111.46,17262.0,111.99,112.03,111.41,111.46,17262.0
2022-02-28 14:05:00,111.46,111.46,111.08,111.19,15210.0,111.46,111.46,111.08,111.19,15210.0
2022-02-28 14:10:00,111.14,111.47,111.0,111.38,16235.0,111.14,111.47,111.0,111.38,16235.0
2022-02-28 14:15:00,111.35,111.56,111.13,111.56,24805.0,111.35,111.56,111.13,111.56,24805.0
2022-02-28 14:20:00,111.51,111.53,111.0,111.07,14511.0,111.51,111.53,111.0,111.07,14511.0
2022-02-28 14:25:00,111.03,111.45,111.01,111.16,13252.0,111.03,111.45,111.01,111.16,13252.0
2022-02-28 14:30:00,111.12,111.23,110.95,111.05,9364.0,111.12,111.23,110.95,111.05,9364.0
2022-02-28 14:35:00,111.09,111.37,110.98,111.05,7275.0,111.09,111.37,110.98,111.05,7275.0
2022-02-28 14:40:00,111.13,111.5,111.01,111.45,7579.0,111.13,111.5,111.01,111.45,7579.0
2022-02-28 14:45:00,111.4,111.51,111.21,111.32,7720.0,111.4,111.51,111.21,111.32,7720.0
2022-02-28 14:50:00,111.42,111.48,111.28,111.44,10600.0,111.42,111.48,111.28,111.44,10600.0
2022-02-28 14:55:00,111.51,111.65,111.49,111.53,10326.0,111.51,111.65,111.49,111.53,10326.0
2022-02-28 15:00:00,111.49,111.55,111.41,111.41,9764.0,111.49,111.55,111.41,111.41,9764.0
2022-02-28 15:05:00,111.43,111.46,111.07,111.32,10286.0,111.43,111.46,111.07,111.32,10286.0
2022-02-28 15:10:00,111.31,111.35,111.13,111.18,7742.0,111.31,111.35,111.13,111.18,7742.0
2022-02-28 15:15:00,111.2,111.43,111.12,111.35,10336.0,111.2,111.43,111.12,111.35,10336.0
2022-02-28 15:20:00,111.36,111.72,111.35,111.69,10902.0,111.36,111.72,111.35,111.69,10902.0
2022-02-28 15:25:00,111.68,111.79,111.57,111.57,12877.0,111.68,111.79,111.57,111.57,12877.0
2022-02-28 15:30:00,111.52,111.53,111.28,111.29,21775.0,111.52,111.53,111.28,111.29,21775.0
2022-02-28 15:35:00,111.26,111.27,110.94,110.96,25664.0,111.26,111.27,110.94,110.96,25664.0
2022-02-28 15:40:00,111.07,111.59,111.07,111.51,15473.0,111.07,111.59,111.07,111.51,15473.0
2022-02-28 15:45:00,111.51,111.96,111.51,111.92,30738.0,111.51,111.96,111.51,111.92,30738.0
2022-02-28 15:50:00,111.9,112.38,111.88,112.38,47039.0,111.9,112.38,111.88,112.38,47039.0
2022-02-28 15:55:00,112.4,112.76,112.28,112.38,190473.0,112.4,112.76,112.28,112.38,190473.0
2022-03-01 09:30:00,112.35,112.49,111.43,112.47,55035.0,112.35,112.49,111.43,112.47,55035.0
2022-03-01 09:35:00,112.47,112.97,112.45,112.97,3328.0,112.47,112.97,112.45,112.97,3328.0
2022-03-01 09:40:00,112.84,112.84,112.15,112.15,9770.0,112.84,112.84,112.15,112.15,9770.0
2022-03-01 09:45:00,112.14,112.26,111.79,112.06,9456.0,112.14,112.26,111.79,112.06,9456.0
2022-03-01 09:50:00,112.02,112.14,111.56,111.95,13708.0,112.02,112.14,111.56,111.95,13708.0
2022-03-01 09:55:00,111.85,112.18,111.68,112.05,6271.0,111.85,112.18,111.68,112.05,6271.0
2022-03-01 10:00:00,112.54,112.57,111.9,112.19,10192.0,112.54,112.57,111.9,112.19,10192.0
2022-03-01 10:05:00,112.27,112.5,112.2,112.29,8449.0,112.27,112.5,112.2,112.29,8449.0
2022-03-01 10:10:00,112.27,112.31,112.0,112.28,8660.0,112.27,112.31,112.0,112.28,8660.0
2022-03-01 10:15:00,112.24,112.8,112.22,112.77,5573.0,112.24,112.8,112.22,112.77,5573.0
2022-03-01 10:20:00,112.73,112.9,112.57,112.57,10001.0,112.73,112.9,112.57,112.57,10001.0
2022-03-01 10:25:00,112.57,112.64,112.25,112.45,29223.0,112.57,112.64,112.25,112.45,29223.0
2022-03-01 10:30:00,112.42,112.43,111.82,111.93,14330.0,112.42,112.43,111.82,111.93,14330.0
2022-03-01 10:35:00,111.95,112.19,111.85,112.01,19741.0,111.95,112.19,111.85,112.01,19741.0
2022-03-01 10:40:00,111.95,111.95,111.28,111.36,12032.0,111.95,111.95,111.28,111.36,12032.0
2022-03-01 10:45:00,111.44,111.44,111.25,111.3,5831.0,111.44,111.44,111.25,111.3,5831.0
2022-03-01 10:50:00,111.35,111.51,111.23,111.51,6077.0,111.35,111.51,111.23,111.51,6077.0
2022-03-01 10:55:00,111.54,111.82,111.46,111.8,11411.0,111.54,111.82,111.46,111.8,11411.0
2022-03-01 11:00:00,111.84,112.45,111.7,112.3,14341.0,111.84,112.45,111.7,112.3,14341.0
2022-03-01 11:05:00,112.29,112.3,112.0,112.07,6396.0,112.29,112.3,112.0,112.07,6396.0
2022-03-01 11:10:00,112.1,112.27,112.0,112.22,5260.0,112.1,112.27,112.0,112.22,5260.0
2022-03-01 11:15:00,112.31,112.34,112.13,112.19,7385.0,112.31,112.34,112.13,112.19,7385.0
2022-03-01 11:20:00,112.2,112.6,112.19,112.36,9652.0,112.2,112.6,112.19,112.36,9652.0
2022-03-01 11:25:00,112.38,112.4,112.16,112.3,9505.0,112.38,112.4,112.16,112.3,9505.0
2022-03-01 11:30:00,112.23,112.27,111.69,111.71,8250.0,112.23,112.27,111.69,111.71,8250.0
2022-03-01 11:35:00,111.63,111.71,111.51,111.56,5544.0,111.63,111.71,111.51,111.56,5544.0
2022-03-01 11:40:00,111.5,111.71,111.5,111.7,5717.0,111.5,111.71,111.5,111.7,5717.0
2022-03-01 11:45:00,111.6,111.61,111.26,111.51,13343.0,111.6,111.61,111.26,111.51,13343.0
2022-03-01 11:50:00,111.49,111.49,111.2,111.23,8917.0,111.49,111.49,111.2,111.23,8917.0
2022-03-01 11:55:00,111.27,111.31,111.07,111.16,4862.0,111.27,111.31,111.07,111.16,4862.0
2022-03-01 12:00:00,111.15,111.23,110.83,110.84,10390.0,111.15,111.23,110.83,110.84,10390.0
2022-03-01 12:05:00,110.93,111.04,110.67,110.68,14731.0,110.93,111.04,110.67,110.68,14731.0
2022-03-01 12:10:00,110.67,111.01,110.55,110.99,17679.0,110.67,111.01,110.55,110.99,17679.0
2022-03-01 12:15:00,111.01,111.29,110.86,111.21,2771.0,111.01,111.29,110.86,111.21,2771.0
2022-03-01 12:20:00,111.21,111.38,111.15,111.38,9016.0,111.21,111.38,111.15,111.38,9016.0
2022-03-01 12:25:00,111.39,111.45,111.21,111.4,5190.0,111.39,111.45,111.21,111.4,5190.0
2022-03-01 12:30:00,111.38,111.6,111.24,111.49,7410.0,111.38,111.6,111.24,111.49,7410.0
2022-03-01 12:35:00,111.51,111.59,111.44,111.55,6685.0,111.51,111.59,111.44,111.55,6685.0
2022-03-01 12:40:00,111.52,111.75,111.52,111.69,2603.0,111.52,111.75,111.52,111.69,2603.0
2022-03-01 12:45:00,111.72,111.92,111.65,111.85,7272.0,111.72,111.92,111.65,111.85,7272.0
2022-03-01 12:50:00,111.85,111.95,111.69,111.74,6583.0,111.85,111.95,111.69,111.74,6583.0
2022-03-01 12:55:00,111.85,111.94,111.79,111.87,3927.0,111.85,111.94,111.79,111.87,3927.0
2022-03-01 13:00:00,111.89,112.09,111.81,112.02,7163.0,111.89,112.09,111.81,112.02,7163.0
2022-03-01 13:05:00,112.01,112.01,111.69,111.72,5048.0,112.01,112.01,111.69,111.72,5048.0
2022-03-01 13:10:00,111.84,111.84,111.6,111.7,4573.0,111.84,111.84,111.6,111.7,4573.0
2022-03-01 13:15:00,111.64,111.68,111.45,111.51,5066.0,111.64,111.68,111.45,111.51,5066.0
2022-03-01 13:20:00,111.44,111.66,111.41,111.46,6758.0,111.44,111.66,111.41,111.46,6758.0
2022-03-01 13:25:00,111.38,111.44,111.17,111.17,12196.0,111.38,111.44,111.17,111.17,12196.0
2022-03-01 13:30:00,111.09,111.24,111.02,111.15,4564.0,111.09,111.24,111.02,111.15,4564.0
2022-03-01 13:35:00,111.11,111.41,111.09,111.39,6573.0,111.11,111.41,111.09,111.39,6573.0
2022-03-01 13:40:00,111.41,111.48,111.31,111.42,5465.0,111.41,111.48,111.31,111.42,5465.0
2022-03-01 13:45:00,111.39,111.46,111.09,111.25,6103.0,111.39,111.46,111.09,111.25,6103.0
2022-03-01 13:50:00,111.15,111.4,111.12,111.35,4636.0,111.15,111.4,111.12,111.35,4636.0
2022-03-01 13:55:00,111.29,111.44,111.25,111.36,5680.0,111.29,111.44,111.25,111.36,5680.0
2022-03-01 14:00:00,111.37,111.37,111.12,111.23,7119.0,111.37,111.37,111.12,111.23,7119.0
2022-03-01 14:05:00,111.25,111.4,111.18,111.24,6006.0,111.25,111.4,111.18,111.24,6006.0
2022-03-01 14:10:00,111.29,111.29,111.0,111.12,5201.0,111.29,111.29,111.0,111.12,5201.0
2022-03-01 14:15:00,111.11,111.22,110.82,111.22,9764.0,111.11,111.22,110.82,111.22,9764.0
2022-03-01 14:20:00,111.21,111.61,111.15,111.59,7621.0,111.21,111.61,111.15,111.59,7621.0
2022-03-01 14:25:00,111.58,111.74,111.54,111.73,4870.0,111.58,111.74,111.54,111.73,4870.0
2022-03-01 14:30:00,111.72,111.76,111.59,111.6,6395.0,111.72,111.76,111.59,111.6,6395.0
2022-03-01 14:35:00,111.59,111.89,111.49,111.88,11330.0,111.59,111.89,111.49,111.88,11330.0
2022-03-01 14:40:00,111.84,111.91,111.75,111.91,6631.0,111.84,111.91,111.75,111.91,6631.0
2022-03-01 14:45:00,111.82,111.85,111.47,111.55,14908.0,111.82,111.85,111.47,111.55,14908.0
2022-03-01 14:50:00,111.51,111.51,111.14,111.16,8018.0,111.51,111.51,111.14,111.16,8018.0
2022-03-01 14:55:00,111.19,111.24,111.09,111.13,11712.0,111.19,111.24,111.09,111.13,11712.0
2022-03-01 15:00:00,111.12,111.68,111.08,111.68,14949.0,111.12,111.68,111.08,111.68,14949.0
2022-03-01 15:05:00,111.72,112.08,111.72,112.03,12067.0,111.72,112.08,111.72,112.03,12067.0
2022-03-01 15:10:00,112.07,112.09,111.76,111.84,12049.0,112.07,112.09,111.76,111.84,12049.0
2022-03-01 15:15:00,111.87,111.93,111.61,111.61,8676.0,111.87,111.93,111.61,111.61,8676.0
2022-03-01 15:20:00,111.65,111.68,111.46,111.68,8032.0,111.65,111.68,111.46,111.68,8032.0
2022-03-01 15:25:00,111.61,111.61,111.36,111.37,14933.0,111.61,111.61,111.36,111.37,14933.0
2022-03-01 15:30:00,111.36,111.47,111.1,111.43,15565.0,111.36,111.47,111.1,111.43,15565.0
2022-03-01 15:35:00,111.37,111.55,111.21,111.55,24502.0,111.37,111.55,111.21,111.55,24502.0
2022-03-01 15:40:00,111.58,111.65,111.21,111.23,16954.0,111.58,111.65,111.21,111.23,16954.0
2022-03-01 15:45:00,111.21,111.25,110.91,110.91,32537.0,111.21,111.25,110.91,110.91,32537.0
2022-03-01 15:50:00,110.88,111.46,110.72,111.41,47712.0,110.88,111.46,110.72,111.41,47712.0
2022-03-01 15:55:00,111.4,111.81,111.21,111.54,122670.0,111.4,111.81,111.21,111.54,122670.0
2022-03-02 09:30:00,112.51,112.82,111.81,111.81,29806.0,112.51,112.82,111.81,111.81,29806.0
2022-03-02 09:35:00,111.84,111.95,111.56,111.57,11174.0,111.84,111.95,111.56,111.57,11174.0
2022-03-02 09:40:00,111.66,112.57,111.58,112.41,20607.0,111.66,112.57,111.58,112.41,20607.0
2022-03-02 09:45:00,112.41,112.63,112.24,112.42,15122.0,112.41,112.63,112.24,112.42,15122.0
2022-03-02 09:50:00,112.43,112.51,112.19,112.25,17964.0,112.43,112.51,112.19,112.25,17964.0
2022-03-02 09:55:00,112.23,112.5,111.86,112.03,33576.0,112.23,112.5,111.86,112.03,33576.0
2022-03-02 10:00:00,112.0,112.15,111.9,112.09,12368.0,112.0,112.15,111.9,112.09,12368.0
2022-03-02 10:05:00,112.01,112.18,111.02,111.12,8623.0,112.01,112.18,111.02,111.12,8623.0
2022-03-02 10:10:00,111.14,111.33,111.02,111.13,13095.0,111.14,111.33,111.02,111.13,13095.0
2022-03-02 10:15:00,111.13,111.19,110.87,111.0,13459.0,111.13,111.19,110.87,111.0,13459.0
2022-03-02 10:20:00,110.94,111.28,110.83,110.88,14214.0,110.94,111.28,110.83,110.88,14214.0
2022-03-02 10:25:00,110.86,111.89,110.86,111.72,20544.0,110.86,111.89,110.86,111.72,20544.0
2022-03-02 10:30:00,111.74,111.86,111.36,111.42,20655.0,111.74,111.86,111.36,111.42,20655.0
2022-03-02 10:35:00,111.43,112.13,111.42,111.96,11617.0,111.43,112.13,111.42,111.96,11617.0
2022-03-02 10:40:00,111.94,111.98,111.73,111.85,8946.0,111.94,111.98,111.73,111.85,8946.0
2022-03-02 10:45:00,111.88,111.88,111.49,111.87,19842.0,111.88,111.88,111.49,111.87,19842.0
2022-03-02 10:50:00,111.93,112.01,111.54,111.56,18964.0,111.93,112.01,111.54,111.56,18964.0
2022-03-02 10:55:00,111.57,111.94,111.56,111.86,10483.0,111.57,111.94,111.56,111.86,10483.0
2022-03-02 11:00:00,111.82,112.5,111.64,112.32,30009.0,111.82,112.5,111.64,112.32,30009.0
2022-03-02 11:05:00,112.39,112.59,112.21,112.35,10274.0,112.39,112.59,112.21,112.35,10274.0
2022-03-02 11:10:00,112.28,112.39,112.15,112.3,10573.0,112.28,112.39,112.15,112.3,10573.0
2022-03-02 11:15:00,112.4,112.44,112.18,112.41,8783.0,112.4,112.44,112.18,112.41,8783.0
2022-03-02 11:20:00,112.41,112.45,112.09,112.16,12147.0,112.41,112.45,112.09,112.16,12147.0
2022-03-02 11:25:00,112.16,112.43,112.16,112.18,10161.0,112.16,112.43,112.16,112.18,10161.0
2022-03-02 11:30:00,112.23,112.52,112.13,112.27,17039.0,112.23,112.52,112.13,112.27,17039.0
2022-03-02 11:35:00,112.22,112.24,111.94,112.19,14926.0,112.22,112.24,111.94,112.19,14926.0
2022-03-02 11:40:00,112.11,112.23,111.66,111.74,15699.0,112.11,112.23,111.66,111.74,15699.0
2022-03-02 11:45:00,111.63,111.95,111.62,111.69,12495.0,111.63,111.95,111.62,111.69,12495.0
2022-03-02 11:50:00,111.67,111.77,111.6,111.64,11067.0,111.67,111.77,111.6,111.64,11067.0
2022-03-02 11:55:00,111.6,111.74,111.53,111.61,7817.0,111.6,111.74,111.53,111.61,7817.0
2022-03-02 12:00:00,111.6,111.96,111.55,111.88,7876.0,111.6,111.96,111.55,111.88,7876.0
2022-03-02 12:05:00,111.8,111.87,111.63,111.84,14785.0,111.8,111.87,111.63,111.84,14785.0
2022-03-02 12:10:00,111.83,112.09,111.76,111.84,15158.0,111.83,112.09,111.76,111.84,15158.0
2022-03-02 12:15:00,111.86,111.92,111.7,111.83,9636.0,111.86,111.92,111.7,111.83,9636.0
2022-03-02 12:20:00,111.86,111.95,111.77,111.81,8297.0,111.86,111.95,111.77,111.81,8297.0
2022-03-02 12:25:00,111.85,111.92,111.69,111.89,19872.0,111.85,111.92,111.69,111.89,19872.0
2022-03-02 12:30:00,111.87,111.91,111.75,111.85,4907.0,111.87,111.91,111.75,111.85,4907.0
2022-03-02 12:35:00,111.86,111.86,111.63,111.77,5620.0,111.86,111.86,111.63,111.77,5620.0
2022-03-02 12:40:00,111.72,111.8,111.49,111.55,10954.0,111.72,111.8,111.49,111.55,10954.0
2022-03-02 12:45:00,111.51,111.57,111.41,111.49,17166.0,111.51,111.57,111.41,111.49,17166.0
2022-03-02 12:50:00,111.45,111.45,111.09,111.28,19632.0,111.45,111.45,111.09,111.28,19632.0
2022-03-02 12:55:00,111.25,111.25,111.08,111.23,10257.0,111.25,111.25,111.08,111.23,10257.0
2022-03-02 13:00:00,111.25,111.54,111.25,111.48,11838.0,111.25,111.54,111.25,111.48,11838.0
2022-03-02 13:05:00,111.47,111.71,111.47,111.63,15966.0,111.47,111.71,111.47,111.63,15966.0
2022-03-02 13:10:00,111.64,111.72,111.56,111.66,8770.0,111.64,111.72,111.56,111.66,8770.0
2022-03-02 13:15:00,111.65,111.74,111.59,111.61,17547.0,111.65,111.74,111.59,111.61,17547.0
2022-03-02 13:20:00,111.62,111.73,111.35,111.38,27812.0,111.62,111.73,111.35,111.38,27812.0
2022-03-02 13:25:00,111.36,111.53,111.25,111.29,12579.0,111.36,111.53,111.25,111.29,12579.0
2022-03-02 13:30:00,111.33,111.46,111.27,111.41,12749.0,111.33,111.46,111.27,111.41,12749.0
2022-03-02 13:35:00,111.36,111.55,111.3,111.5,8296.0,111.36,111.55,111.3,111.5,8296.0
2022-03-02 13:40:00,111.5,111.52,111.33,111.46,7334.0,111.5,111.52,111.33,111.46,7334.0
2022-03-02 13:45:00,111.51,111.51,111.33,111.34,5453.0,111.51,111.51,111.33,111.34,5453.0
2022-03-02 13:50:00,111.43,111.5,111.38,111.47,8527.0,111.43,111.5,111.38,111.47,8527.0
2022-03-02 13:55:00,111.47,111.57,111.38,111.46,14544.0,111.47,111.57,111.38,111.46,14544.0
2022-03-02 14:00:00,111.51,111.76,111.47,111.68,25983.0,111.51,111.76,111.47,111.68,25983.0
2022-03-02 14:05:00,111.7,111.83,111.65,111.71,7740.0,111.7,111.83,111.65,111.71,7740.0
2022-03-02 14:10:00,111.67,111.77,111.58,111.66,20153.0,111.67,111.77,111.58,111.66,20153.0
2022-03-02 14:15:00,111.66,111.74,111.63,111.74,22218.0,111.66,111.74,111.63,111.74,22218.0
2022-03-02 14:20:00,111.79,111.83,111.49,111.51,10788.0,111.79,111.83,111.49,111.51,10788.0
2022-03-02 14:25:00,111.54,111.54,111.36,111.47,7907.0,111.54,111.54,111.36,111.47,7907.0
2022-03-02 14:30:00,111.43,111.56,111.39,111.48,7838.0,111.43,111.56,111.39,111.48,7838.0
2022-03-02 14:35:00,111.5,111.59,111.47,111.51,14803.0,111.5,111.59,111.47,111.51,14803.0
2022-03-02 14:40:00,111.51,111.78,111.5,111.77,8235.0,111.51,111.78,111.5,111.77,8235.0
2022-03-02 14:45:00,111.71,111.82,111.66,111.82,7459.0,111.71,111.82,111.66,111.82,7459.0
2022-03-02 14:50:00,111.9,111.93,111.57,111.66,10324.0,111.9,111.93,111.57,111.66,10324.0
2022-03-02 14:55:00,111.7,111.81,111.57,111.71,7824.0,111.7,111.81,111.57,111.71,7824.0
2022-03-02 15:00:00,111.68,111.98,111.68,111.93,6197.0,111.68,111.98,111.68,111.93,6197.0
2022-03-02 15:05:00,111.89,111.89,111.57,111.69,17661.0,111.89,111.89,111.57,111.69,17661.0
2022-03-02 15:10:00,111.65,111.76,111.48,111.58,9646.0,111.65,111.76,111.48,111.58,9646.0
2022-03-02 15:15:00,111.59,111.64,111.41,111.58,19106.0,111.59,111.64,111.41,111.58,19106.0
2022-03-02 15:20:00,111.57,111.58,111.41,111.48,12438.0,111.57,111.58,111.41,111.48,12438.0
2022-03-02 15:25:00,111.49,111.69,111.41,111.63,12015.0,111.49,111.69,111.41,111.63,12015.0
2022-03-02 15:30:00,111.59,111.77,111.57,111.73,15013.0,111.59,111.77,111.57,111.73,15013.0
2022-03-02 15:35:00,111.75,111.77,111.62,111.64,17012.0,111.75,111.77,111.62,111.64,17012.0
2022-03-02 15:40:00,111.65,111.75,111.6,111.67,23971.0,111.65,111.75,111.6,111.67,23971.0
2022-03-02 15:45:00,111.67,111.76,111.64,111.66,65732.0,111.67,111.76,111.64,111.66,65732.0
2022-03-02 15:50:00,111.67,111.99,111.58,111.63,113586.0,111.67,111.99,111.58,111.63,113586.0
2022-03-02 15:55:00,111.61,111.61,111.17,111.37,208521.0,111.61,111.61,111.17,111.37,208521.0
2022-03-03 09:30:00,112.31,113.4,112.18,113.22,66078.0,112.31,113.4,112.18,113.22,66078.0
2022-03-03 09:35:00,113.27,113.27,112.27,112.83,25597.0,113.27,113.27,112.27,112.83,25597.0
2022-03-03 09:40:00,112.75,112.84,112.28,112.53,28212.0,112.75,112.84,112.28,112.53,28212.0
2022-03-03 09:45:00,112.52,112.78,111.73,111.79,22518.0,112.52,112.78,111.73,111.79,22518.0
2022-03-03 09:50:00,111.73,111.83,111.58,111.78,22395.0,111.73,111.83,111.58,111.78,22395.0
2022-03-03 09:55:00,111.83,112.06,111.67,111.67,13939.0,111.83,112.06,111.67,111.67,13939.0
2022-03-03 10:00:00,111.77,112.33,111.73,112.23,11236.0,111.77,112.33,111.73,112.23,11236.0
2022-03-03 10:05:00,112.23,112.3,112.07,112.1,11780.0,112.23,112.3,112.07,112.1,11780.0
2022-03-03 10:10:00,112.15,112.35,112.0,112.06,16939.0,112.15,112.35,112.0,112.06,16939.0
2022-03-03 10:15:00,111.99,112.0,111.61,111.62,15292.0,111.99,112.0,111.61,111.62,15292.0
2022-03-03 10:20:00,111.62,111.63,111.22,111.32,18185.0,111.62,111.63,111.22,111.32,18185.0
2022-03-03 10:25:00,111.27,111.43,111.12,111.25,14578.0,111.27,111.43,111.12,111.25,14578.0
2022-03-03 10:30:00,111.23,111.53,111.17,111.47,13467.0,111.23,111.53,111.17,111.47,13467.0
2022-03-03 10:35:00,111.48,111.53,111.0,111.06,19593.0,111.48,111.53,111.0,111.06,19593.0
2022-03-03 10:40:00,111.14,111.22,110.88,111.0,20868.0,111.14,111.22,110.88,111.0,20868.0
2022-03-03 10:45:00,110.95,111.01,110.87,111.01,7399.0,110.95,111.01,110.87,111.01,7399.0
2022-03-03 10:50:00,111.0,111.01,110.61,110.69,13390.0,111.0,111.01,110.61,110.69,13390.0
2022-03-03 10:55:00,110.64,110.72,110.5,110.55,15140.0,110.64,110.72,110.5,110.55,15140.0
2022-03-03 11:00:00,110.59,110.93,110.59,110.79,11382.0,110.59,110.93,110.59,110.79,11382.0
2022-03-03 11:05:00,110.74,110.76,110.6,110.63,13563.0,110.74,110.76,110.6,110.63,13563.0
2022-03-03 11:10:00,110.57,110.67,110.34,110.43,13367.0,110.57,110.67,110.34,110.43,13367.0
2022-03-03 11:15:00,110.39,110.7,110.32,110.7,11430.0,110.39,110.7,110.32,110.7,11430.0
2022-03-03 11:20:00,110.82,110.91,110.64,110.91,9462.0,110.82,110.91,110.64,110.91,9462.0
2022-03-03 11:25:00,110.93,111.21,110.88,111.16,39978.0,110.93,111.21,110.88,111.16,39978.0
2022-03-03 11:30:00,111.12,111.17,111.0,111.05,25346.0,111.12,111.17,111.0,111.05,25346.0
2022-03-03 11:35:00,110.94,111.03,110.86,111.02,9671.0,110.94,111.03,110.86,111.02,9671.0
2022-03-03 11:40:00,110.98,111.36,110.96,111.32,7387.0,110.98,111.36,110.96,111.32,7387.0
2022-03-03 11:45:00,111.32,111.42,111.16,111.27,5104.0,111.32,111.42,111.16,111.27,5104.0
2022-03-03 11:50:00,111.34,111.45,111.21,111.32,5947.0,111.34,111.45,111.21,111.32,5947.0
2022-03-03 11:55:00,111.32,111.57,111.13,111.38,6553.0,111.32,111.57,111.13,111.38,6553.0
2022-03-03 12:00:00,111.37,111.47,111.33,111.44,3860.0,111.37,111.47,111.33,111.44,3860.0
2022-03-03 12:05:00,111.45,111.62,111.37,111.62,8502.0,111.45,111.62,111.37,111.62,8502.0
2022-03-03 12:10:00,111.64,111.64,111.5,111.55,10700.0,111.64,111.64,111.5,111.55,10700.0
2022-03-03 12:15:00,111.53,111.63,111.48,111.57,5585.0,111.53,111.63,111.48,111.57,5585.0
2022-03-03 12:20:00,111.59,111.59,111.4,111.42,5452.0,111.59,111.59,111.4,111.42,5452.0
2022-03-03 12:25:00,111.43,111.43,111.2,111.26,7466.0,111.43,111.43,111.2,111.26,7466.0
2022-03-03 12:30:00,111.26,112.13,111.14,112.07,12666.0,111.26,112.13,111.14,112.07,12666.0
2022-03-03 12:35:00,112.0,112.32,111.83,111.88,8767.0,112.0,112.32,111.83,111.88,8767.0
2022-03-03 12:40:00,111.87,112.0,111.71,111.96,5598.0,111.87,112.0,111.71,111.96,5598.0
2022-03-03 12:45:00,111.9,112.1,111.78,111.95,4322.0,111.9,112.1,111.78,111.95,4322.0
2022-03-03 12:50:00,111.91,112.05,111.84,111.99,4219.0,111.91,112.05,111.84,111.99,4219.0
2022-03-03 12:55:00,111.95,112.12,111.94,112.06,8987.0,111.95,112.12,111.94,112.06,8987.0
2022-03-03 13:00:00,112.07,112.24,111.99,112.24,9036.0,112.07,112.24,111.99,112.24,9036.0
2022-03-03 13:05:00,112.22,112.39,112.11,112.12,4665.0,112.22,112.39,112.11,112.12,4665.0
2022-03-03 13:10:00,112.12,112.4,112.06,112.34,7214.0,112.12,112.4,112.06,112.34,7214.0
2022-03-03 13:15:00,112.36,112.5,112.3,112.46,7730.0,112.36,112.5,112.3,112.46,7730.0
2022-03-03 13:20:00,112.44,112.63,112.37,112.57,9946.0,112.44,112.63,112.37,112.57,9946.0
2022-03-03 13:25:00,112.61,112.76,112.49,112.75,6215.0,112.61,112.76,112.49,112.75,6215.0
2022-03-03 13:30:00,112.75,112.75,112.28,112.34,6803.0,112.75,112.75,112.28,112.34,6803.0
2022-03-03 13:35:00,112.42,112.52,112.36,112.43,4540.0,112.42,112.52,112.36,112.43,4540.0
2022-03-03 13:40:00,112.39,112.52,112.29,112.47,6834.0,112.39,112.52,112.29,112.47,6834.0
2022-03-03 13:45:00,112.41,112.7,112.37,112.67,9103.0,112.41,112.7,112.37,112.67,9103.0
2022-03-03 13:50:00,112.67,112.69,112.55,112.58,8796.0,112.67,112.69,112.55,112.58,8796.0
2022-03-03 13:55:00,112.65,112.72,112.52,112.63,7788.0,112.65,112.72,112.52,112.63,7788.0
2022-03-03 14:00:00,112.63,112.9,112.62,112.73,7748.0,112.63,112.9,112.62,112.73,7748.0
2022-03-03 14:05:00,112.73,112.74,112.59,112.62,6800.0,112.73,112.74,112.59,112.62,6800.0
2022-03-03 14:10:00,112.58,112.98,112.55,112.98,11865.0,112.58,112.98,112.55,112.98,11865.0
2022-03-03 14:15:00,112.94,113.0,112.89,112.95,7121.0,112.94,113.0,112.89,112.95,7121.0
2022-03-03 14:20:00,112.94,112.98,112.75,112.87,6604.0,112.94,112.98,112.75,112.87,6604.0
2022-03-03 14:25:00,112.86,113.03,112.86,113.02,6292.0,112.86,113.03,112.86,113.02,6292.0
2022-03-03 14:30:00,112.98,112.99,112.71,112.78,7501.0,112.98,112.99,112.71,112.78,7501.0
2022-03-03 14:35:00,112.77,112.82,112.52,112.56,12152.0,112.77,112.82,112.52,112.56,12152.0
2022-03-03 14:40:00,112.57,112.63,112.35,112.36,6967.0,112.57,112.63,112.35,112.36,6967.0
2022-03-03 14:45:00,112.34,112.35,112.22,112.27,7127.0,112.34,112.35,112.22,112.27,7127.0
2022-03-03 14:50:00,112.27,112.31,112.1,112.16,9622.0,112.27,112.31,112.1,112.16,9622.0
2022-03-03 14:55:00,112.19,112.33,112.08,112.28,20250.0,112.19,112.33,112.08,112.28,20250.0
2022-03-03 15:00:00,112.28,112.28,111.93,111.97,9585.0,112.28,112.28,111.93,111.97,9585.0
2022-03-03 15:05:00,112.03,112.16,111.88,111.93,16342.0,112.03,112.16,111.88,111.93,16342.0
2022-03-03 15:10:00,111.88,112.15,111.85,112.08,11023.0,111.88,112.15,111.85,112.08,11023.0
2022-03-03 15:15:00,112.03,112.3,112.02,112.23,11236.0,112.03,112.3,112.02,112.23,11236.0
2022-03-03 15:20:00,112.18,112.29,112.03,112.15,8820.0,112.18,112.29,112.03,112.15,8820.0
2022-03-03 15:25:00,112.18,112.32,112.12,112.27,15551.0,112.18,112.32,112.12,112.27,15551.0
2022-03-03 15:30:00,112.26,112.3,111.96,112.0,16204.0,112.26,112.3,111.96,112.0,16204.0
2022-03-03 15:35:00,112.0,112.16,111.81,112.11,17379.0,112.0,112.16,111.81,112.11,17379.0
2022-03-03 15:40:00,112.13,112.15,111.83,111.89,21021.0,112.13,112.15,111.83,111.89,21021.0
2022-03-03 15:45:00,111.88,111.96,111.69,111.91,32160.0,111.88,111.96,111.69,111.91,32160.0
2022-03-03 15:50:00,111.89,112.26,111.7,112.04,43969.0,111.89,112.26,111.7,112.04,43969.0
2022-03-03 15:55:00,112.09,112.14,111.71,111.96,150355.0,112.09,112.14,111.71,111.96,150355.0
2022-03-04 09:30:00,111.36,111.46,110.64,110.92,36135.0,111.36,111.46,110.64,110.92,36135.0
2022-03-04 09:35:00,110.7,111.35,110.58,110.58,4250.0,110.7,111.35,110.58,110.58,4250.0
2022-03-04 09:40:00,110.39,110.54,110.19,110.38,11910.0,110.39,110.54,110.19,110.38,11910.0
2022-03-04 09:45:00,110.13,110.27,109.75,109.94,8544.0,110.13,110.27,109.75,109.94,8544.0
2022-03-04 09:50:00,109.82,110.01,109.8,109.87,8383.0,109.82,110.01,109.8,109.87,8383.0
2022-03-04 09:55:00,109.8,110.12,109.69,110.08,19192.0,109.8,110.12,109.69,110.08,19192.0
2022-03-04 10:00:00,110.04,110.12,109.62,109.78,14852.0,110.04,110.12,109.62,109.78,14852.0
2022-03-04 10:05:00,109.74,109.75,109.08,109.1,30672.0,109.74,109.75,109.08,109.1,30672.0
2022-03-04 10:10:00,109.13,109.25,108.9,108.9,32717.0,109.13,109.25,108.9,108.9,32717.0
2022-03-04 10:15:00,108.96,109.11,108.78,108.98,24462.0,108.96,109.11,108.78,108.98,24462.0
2022-03-04 10:20:00,108.94,109.1,108.92,108.96,17999.0,108.94,109.1,108.92,108.96,17999.0
2022-03-04 10:25:00,108.95,109.13,108.79,108.91,17636.0,108.95,109.13,108.79,108.91,17636.0
2022-03-04 10:30:00,108.94,108.95,108.6,108.76,14860.0,108.94,108.95,108.6,108.76,14860.0
2022-03-04 10:35:00,108.81,109.41,108.78,109.27,40980.0,108.81,109.41,108.78,109.27,40980.0
2022-03-04 10:40:00,109.2,109.23,108.76,108.98,17679.0,109.2,109.23,108.76,108.98,17679.0
2022-03-04 10:45:00,108.98,109.04,108.77,108.96,25255.0,108.98,109.04,108.77,108.96,25255.0
2022-03-04 10:50:00,108.92,108.98,108.82,108.94,15259.0,108.92,108.98,108.82,108.94,15259.0
2022-03-04 10:55:00,108.93,108.97,108.74,108.74,10377.0,108.93,108.97,108.74,108.74,10377.0
2022-03-04 11:00:00,108.77,108.97,108.63,108.64,24431.0,108.77,108.97,108.63,108.64,24431.0
2022-03-04 11:05:00,108.75,108.75,108.47,108.69,84807.0,108.75,108.75,108.47,108.69,84807.0
2022-03-04 11:10:00,108.74,108.79,108.51,108.79,14856.0,108.74,108.79,108.51,108.79,14856.0
2022-03-04 11:15:00,108.82,109.35,108.73,109.32,13120.0,108.82,109.35,108.73,109.32,13120.0
2022-03-04 11:20:00,109.25,109.38,109.14,109.24,8036.0,109.25,109.38,109.14,109.24,8036.0
2022-03-04 11:25:00,109.27,109.43,109.21,109.28,9462.0,109.27,109.43,109.21,109.28,9462.0
2022-03-04 11:30:00,109.25,109.48,109.23,109.42,10929.0,109.25,109.48,109.23,109.42,10929.0
2022-03-04 11:35:00,109.41,109.71,109.17,109.63,8473.0,109.41,109.71,109.17,109.63,8473.0
2022-03-04 11:40:00,109.63,109.7,109.49,109.56,6189.0,109.63,109.7,109.49,109.56,6189.0
2022-03-04 11:45:00,109.52,109.6,109.44,109.54,11700.0,109.52,109.6,109.44,109.54,11700.0
2022-03-04 11:50:00,109.54,109.83,109.46,109.69,6525.0,109.54,109.83,109.46,109.69,6525.0
2022-03-04 11:55:00,109.72,109.79,109.59,109.62,6542.0,109.72,109.79,109.59,109.62,6542.0
2022-03-04 12:00:00,109.67,109.78,109.45,109.69,9548.0,109.67,109.78,109.45,109.69,9548.0
2022-03-04 12:05:00,109.68,109.96,109.58,109.96,5349.0,109.68,109.96,109.58,109.96,5349.0
2022-03-04 12:10:00,110.0,110.43,110.0,110.39,6731.0,110.0,110.43,110.0,110.39,6731.0
2022-03-04 12:15:00,110.43,110.81,110.4,110.7,6778.0,110.43,110.81,110.4,110.7,6778.0
2022-03-04 12:20:00,110.74,110.76,110.56,110.57,7328.0,110.74,110.76,110.56,110.57,7328.0
2022-03-04 12:25:00,110.57,110.9,110.53,110.79,4336.0,110.57,110.9,110.53,110.79,4336.0
2022-03-04 12:30:00,110.72,110.81,110.49,110.59,6993.0,110.72,110.81,110.49,110.59,6993.0
2022-03-04 12:35:00,110.48,110.57,110.38,110.56,4208.0,110.48,110.57,110.38,110.56,4208.0
2022-03-04 12:40:00,110.59,110.59,110.26,110.27,5275.0,110.59,110.59,110.26,110.27,5275.0
2022-03-04 12:45:00,110.27,110.5,110.24,110.5,6235.0,110.27,110.5,110.24,110.5,6235.0
2022-03-04 12:50:00,110.49,110.78,110.39,110.59,7605.0,110.49,110.78,110.39,110.59,7605.0
2022-03-04 12:55:00,110.64,110.84,110.6,110.76,5505.0,110.64,110.84,110.6,110.76,5505.0
2022-03-04 13:00:00,110.73,111.12,110.73,110.93,5800.0,110.73,111.12,110.73,110.93,5800.0
2022-03-04 13:05:00,111.11,111.24,111.08,111.18,3189.0,111.11,111.24,111.08,111.18,3189.0
2022-03-04 13:10:00,111.16,111.19,111.03,111.08,10758.0,111.16,111.19,111.03,111.08,10758.0
2022-03-04 13:15:00,111.02,111.21,110.84,111.04,11561.0,111.02,111.21,110.84,111.04,11561.0
2022-03-04 13:20:00,111.08,111.15,110.86,110.96,6787.0,111.08,111.15,110.86,110.96,6787.0
2022-03-04 13:25:00,110.97,111.02,110.84,110.95,5695.0,110.97,111.02,110.84,110.95,5695.0
2022-03-04 13:30:00,110.91,111.05,110.86,110.9,5033.0,110.91,111.05,110.86,110.9,5033.0
2022-03-04 13:35:00,110.94,111.03,110.85,110.95,18890.0,110.94,111.03,110.85,110.95,18890.0
2022-03-04 13:40:00,110.9,110.91,110.24,110.26,12906.0,110.9,110.91,110.24,110.26,12906.0
2022-03-04 13:45:00,110.27,110.32,110.17,110.3,9057.0,110.27,110.32,110.17,110.3,9057.0
2022-03-04 13:50:00,110.28,110.38,110.17,110.35,7473.0,110.28,110.38,110.17,110.35,7473.0
2022-03-04 13:55:00,110.36,110.42,110.05,110.08,10205.0,110.36,110.42,110.05,110.08,10205.0
2022-03-04 14:00:00,110.11,110.15,109.91,110.05,7389.0,110.11,110.15,109.91,110.05,7389.0
2022-03-04 14:05:00,110.08,110.37,110.08,110.32,9411.0,110.08,110.37,110.08,110.32,9411.0
2022-03-04 14:10:00,110.31,110.31,110.0,110.01,8470.0,110.31,110.31,110.0,110.01,8470.0
2022-03-04 14:15:00,110.05,110.08,109.86,110.04,10464.0,110.05,110.08,109.86,110.04,10464.0
2022-03-04 14:20:00,110.0,110.5,109.99,110.48,8819.0,110.0,110.5,109.99,110.48,8819.0
2022-03-04 14:25:00,110.44,110.58,110.31,110.42,11014.0,110.44,110.58,110.31,110.42,11014.0
2022-03-04 14:30:00,110.31,110.53,110.3,110.49,8462.0,110.31,110.53,110.3,110.49,8462.0
2022-03-04 14:35:00,110.45,110.53,110.3,110.43,13423.0,110.45,110.53,110.3,110.43,13423.0
2022-03-04 14:40:00,110.38,110.38,109.99,110.04,13175.0,110.38,110.38,109.99,110.04,13175.0
2022-03-04 14:45:00,109.99,110.09,109.95,109.98,7606.0,109.99,110.09,109.95,109.98,7606.0
2022-03-04 14:50:00,110.04,110.23,109.92,110.09,12503.0,110.04,110.23,109.92,110.09,12503.0
2022-03-04 14:55:00,110.12,110.14,109.8,109.85,16048.0,110.12,110.14,109.8,109.85,16048.0
2022-03-04 15:00:00,109.89,110.26,109.78,110.14,9437.0,109.89,110.26,109.78,110.14,9437.0
2022-03-04 15:05:00,110.18,110.36,110.11,110.17,7477.0,110.18,110.36,110.11,110.17,7477.0
2022-03-04 15:10:00,110.21,110.37,110.04,110.08,10515.0,110.21,110.37,110.04,110.08,10515.0
2022-03-04 15:15:00,110.11,110.3,110.03,110.05,11616.0,110.11,110.3,110.03,110.05,11616.0
2022-03-04 15:20:00,110.09,110.11,109.91,110.07,13154.0,110.09,110.11,109.91,110.07,13154.0
2022-03-04 15:25:00,110.01,110.43,110.01,110.21,23028.0,110.01,110.43,110.01,110.21,23028.0
2022-03-04 15:30:00,110.21,110.38,110.12,110.28,25774.0,110.21,110.38,110.12,110.28,25774.0
2022-03-04 15:35:00,110.32,110.34,109.92,109.94,32653.0,110.32,110.34,109.92,109.94,32653.0
2022-03-04 15:40:00,109.98,110.23,109.93,110.12,23532.0,109.98,110.23,109.93,110.12,23532.0
2022-03-04 15:45:00,110.14,110.37,109.93,110.0,31536.0,110.14,110.37,109.93,110.0,31536.0
2022-03-04 15:50:00,110.05,110.51,109.95,110.51,54951.0,110.05,110.51,109.95,110.51,54951.0
2022-03-04 15:55:00,110.5,110.73,110.49,110.6,100939.0,110.5,110.73,110.49,110.6,100939.0
2022-03-07 09:30:00,110.33,110.81,110.22,110.31,40584.0,110.33,110.81,110.22,110.31,40584.0
2022-03-07 09:35:00,110.09,110.32,109.99,110.04,3791.0,110.09,110.32,109.99,110.04,3791.0
2022-03-07 09:40:00,109.85,110.04,109.29,109.52,4599.0,109.85,110.04,109.29,109.52,4599.0
2022-03-07 09:45:00,109.57,109.76,109.52,109.76,11743.0,109.57,109.76,109.52,109.76,11743.0
2022-03-07 09:50:00,109.85,110.16,109.85,110.0,8039.0,109.85,110.16,109.85,110.0,8039.0
2022-03-07 09:55:00,110.08,110.35,109.43,109.66,7763.0,110.08,110.35,109.43,109.66,7763.0
2022-03-07 10:00:00,109.6,109.6,109.05,109.24,18237.0,109.6,109.6,109.05,109.24,18237.0
2022-03-07 10:05:00,109.15,109.58,109.13,109.46,5171.0,109.15,109.58,109.13,109.46,5171.0
2022-03-07 10:10:00,109.35,109.51,108.83,108.9,12834.0,109.35,109.51,108.83,108.9,12834.0
2022-03-07 10:15:00,108.9,109.09,108.72,108.72,8209.0,108.9,109.09,108.72,108.72,8209.0
2022-03-07 10:20:00,108.73,108.97,108.4,108.47,9620.0,108.73,108.97,108.4,108.47,9620.0
2022-03-07 10:25:00,108.4,108.51,108.27,108.51,6875.0,108.4,108.51,108.27,108.51,6875.0
2022-03-07 10:30:00,108.31,108.83,108.31,108.76,11371.0,108.31,108.83,108.31,108.76,11371.0
2022-03-07 10:35:00,108.83,109.02,108.69,108.69,4741.0,108.83,109.02,108.69,108.69,4741.0
2022-03-07 10:40:00,108.72,108.72,108.21,108.39,9432.0,108.72,108.72,108.21,108.39,9432.0
2022-03-07 10:45:00,108.42,108.65,108.32,108.49,4267.0,108.42,108.65,108.32,108.49,4267.0
2022-03-07 10:50:00,108.52,108.61,108.3,108.37,6470.0,108.52,108.61,108.3,108.37,6470.0
2022-03-07 10:55:00,108.43,108.75,108.37,108.54,7052.0,108.43,108.75,108.37,108.54,7052.0
2022-03-07 11:00:00,108.49,108.53,108.28,108.32,17329.0,108.49,108.53,108.28,108.32,17329.0
2022-03-07 11:05:00,108.35,108.78,108.32,108.75,11144.0,108.35,108.78,108.32,108.75,11144.0
2022-03-07 11:10:00,108.71,108.86,108.36,108.44,7010.0,108.71,108.86,108.36,108.44,7010.0
2022-03-07 11:15:00,108.35,108.76,108.35,108.66,10236.0,108.35,108.76,108.35,108.66,10236.0
2022-03-07 11:20:00,108.62,108.72,108.5,108.54,10034.0,108.62,108.72,108.5,108.54,10034.0
2022-03-07 11:25:00,108.57,108.57,108.4,108.43,6596.0,108.57,108.57,108.4,108.43,6596.0
2022-03-07 11:30:00,108.42,108.53,107.85,107.93,7549.0,108.42,108.53,107.85,107.93,7549.0
2022-03-07 11:35:00,107.96,107.96,107.58,107.58,7659.0,107.96,107.96,107.58,107.58,7659.0
2022-03-07 11:40:00,107.57,107.79,107.41,107.7,10368.0,107.57,107.79,107.41,107.7,10368.0
2022-03-07 11:45:00,107.69,108.07,107.65,107.94,14004.0,107.69,108.07,107.65,107.94,14004.0
2022-03-07 11:50:00,107.94,108.24,107.93,108.02,11131.0,107.94,108.24,107.93,108.02,11131.0
2022-03-07 11:55:00,108.0,108.01,107.83,107.85,5334.0,108.0,108.01,107.83,107.85,5334.0
2022-03-07 12:00:00,107.82,107.83,107.61,107.7,5476.0,107.82,107.83,107.61,107.7,5476.0
2022-03-07 12:05:00,107.73,107.92,107.73,107.9,3847.0,107.73,107.92,107.73,107.9,3847.0
2022-03-07 12:10:00,108.0,108.16,107.97,108.04,4691.0,108.0,108.16,107.97,108.04,4691.0
2022-03-07 12:15:00,108.04,108.19,107.94,108.13,6192.0,108.04,108.19,107.94,108.13,6192.0
2022-03-07 12:20:00,108.12,108.22,107.94,107.94,5998.0,108.12,108.22,107.94,107.94,5998.0
2022-03-07 12:25:00,107.98,108.11,107.89,108.02,9110.0,107.98,108.11,107.89,108.02,9110.0
2022-03-07 12:30:00,108.01,108.03,107.79,107.86,14204.0,108.01,108.03,107.79,107.86,14204.0
2022-03-07 12:35:00,107.95,108.0,107.76,107.88,9928.0,107.95,108.0,107.76,107.88,9928.0
2022-03-07 12:40:00,107.88,108.08,107.81,107.85,10190.0,107.88,108.08,107.81,107.85,10190.0
2022-03-07 12:45:00,107.81,108.1,107.75,108.1,5091.0,107.81,108.1,107.75,108.1,5091.0
2022-03-07 12:50:00,108.03,108.27,107.77,107.8,6098.0,108.03,108.27,107.77,107.8,6098.0
2022-03-07 12:55:00,107.74,107.84,107.6,107.67,6212.0,107.74,107.84,107.6,107.67,6212.0
2022-03-07 13:00:00,107.6,107.91,107.52,107.72,15215.0,107.6,107.91,107.52,107.72,15215.0
2022-03-07 13:05:00,107.68,107.8,107.59,107.65,6886.0,107.68,107.8,107.59,107.65,6886.0
2022-03-07 13:10:00,107.61,107.72,107.37,107.44,7909.0,107.61,107.72,107.37,107.44,7909.0
2022-03-07 13:15:00,107.41,107.45,107.22,107.33,6710.0,107.41,107.45,107.22,107.33,6710.0
2022-03-07 13:20:00,107.39,107.67,107.32,107.58,7381.0,107.39,107.67,107.32,107.58,7381.0
2022-03-07 13:25:00,107.77,107.86,107.64,107.64,4679.0,107.77,107.86,107.64,107.64,4679.0
2022-03-07 13:30:00,107.68,107.79,107.48,107.5,7504.0,107.68,107.79,107.48,107.5,7504.0
2022-03-07 13:35:00,107.5,108.18,107.5,108.18,21377.0,107.5,108.18,107.5,108.18,21377.0
2022-03-07 13:40:00,108.05,108.11,107.88,107.93,11337.0,108.05,108.11,107.88,107.93,11337.0
2022-03-07 13:45:00,107.97,108.12,107.86,107.99,6980.0,107.97,108.12,107.86,107.99,6980.0
2022-03-07 13:50:00,108.0,108.11,107.91,107.94,9179.0,108.0,108.11,107.91,107.94,9179.0
2022-03-07 13:55:00,107.95,108.2,107.95,108.19,11176.0,107.95,108.2,107.95,108.19,11176.0
2022-03-07 14:00:00,108.19,108.48,108.19,108.32,11564.0,108.19,108.48,108.19,108.32,11564.0
2022-03-07 14:05:00,108.31,108.6,108.13,108.57,15686.0,108.31,108.6,108.13,108.57,15686.0
2022-03-07 14:10:00,108.52,108.96,108.52,108.96,14847.0,108.52,108.96,108.52,108.96,14847.0
2022-03-07 14:15:00,109.03,109.25,108.85,109.25,12734.0,109.03,109.25,108.85,109.25,12734.0
2022-03-07 14:20:00,109.26,109.31,109.0,109.06,12093.0,109.26,109.31,109.0,109.06,12093.0
2022-03-07 14:25:00,109.02,109.23,109.01,109.02,14172.0,109.02,109.23,109.01,109.02,14172.0
2022-03-07 14:30:00,109.04,109.14,108.9,108.97,10971.0,109.04,109.14,108.9,108.97,10971.0
2022-03-07 14:35:00,108.98,109.14,108.97,109.08,35826.0,108.98,109.14,108.97,109.08,35826.0
2022-03-07 14:40:00,109.11,109.11,108.47,108.57,9962.0,109.11,109.11,108.47,108.57,9962.0
2022-03-07 14:45:00,108.59,108.74,108.5,108.73,11198.0,108.59,108.74,108.5,108.73,11198.0
2022-03-07 14:50:00,108.75,108.75,108.61,108.67,12092.0,108.75,108.75,108.61,108.67,12092.0
2022-03-07 14:55:00,108.61,108.84,108.6,108.72,7611.0,108.61,108.84,108.6,108.72,7611.0
2022-03-07 15:00:00,108.76,108.8,108.57,108.57,6651.0,108.76,108.8,108.57,108.57,6651.0
2022-03-07 15:05:00,108.55,108.63,108.45,108.56,6086.0,108.55,108.63,108.45,108.56,6086.0
2022-03-07 15:10:00,108.63,108.63,108.39,108.57,9727.0,108.63,108.63,108.39,108.57,9727.0
2022-03-07 15:15:00,108.48,108.59,108.42,108.5,8677.0,108.48,108.59,108.42,108.5,8677.0
2022-03-07 15:20:00,108.5,108.62,108.33,108.53,20963.0,108.5,108.62,108.33,108.53,20963.0
2022-03-07 15:25:00,108.61,108.92,108.59,108.79,8837.0,108.61,108.92,108.59,108.79,8837.0
2022-03-07 15:30:00,108.8,108.82,108.54,108.66,19824.0,108.8,108.82,108.54,108.66,19824.0
2022-03-07 15:35:00,108.64,108.68,108.48,108.54,21497.0,108.64,108.68,108.48,108.54,21497.0
2022-03-07 15:40:00,108.48,108.8,108.47,108.8,32303.0,108.48,108.8,108.47,108.8,32303.0
2022-03-07 15:45:00,108.76,108.77,108.43,108.45,27732.0,108.76,108.77,108.43,108.45,27732.0
2022-03-07 15:50:00,108.51,108.76,108.4,108.45,52583.0,108.51,108.76,108.4,108.45,52583.0
2022-03-07 15:55:00,108.46,108.69,108.24,108.35,110360.0,108.46,108.69,108.24,108.35,110360.0
2022-03-08 09:30:00,107.6,107.62,106.83,106.86,56306.0,107.6,107.62,106.83,106.86,56306.0
2022-03-08 09:35:00,106.85,107.77,106.73,107.01,12910.0,106.85,107.77,106.73,107.01,12910.0
2022-03-08 09:40:00,106.61,107.09,106.53,106.72,17266.0,106.61,107.09,106.53,106.72,17266.0
2022-03-08 09:45:00,106.76,107.0,106.01,106.08,13809.0,106.76,107.0,106.01,106.08,13809.0
2022-03-08 09:50:00,105.99,106.05,105.02,105.02,27982.0,105.99,106.05,105.02,105.02,27982.0
2022-03-08 09:55:00,105.02,105.37,104.81,104.97,26349.0,105.02,105.37,104.81,104.97,26349.0
2022-03-08 10:00:00,104.97,104.98,104.23,104.23,13879.0,104.97,104.98,104.23,104.23,13879.0
2022-03-08 10:05:00,104.37,104.47,103.86,104.16,29673.0,104.37,104.47,103.86,104.16,29673.0
2022-03-08 10:10:00,104.08,104.78,104.08,104.5,12612.0,104.08,104.78,104.08,104.5,12612.0
2022-03-08 10:15:00,104.66,104.76,104.15,104.65,28477.0,104.66,104.76,104.15,104.65,28477.0
2022-03-08 10:20:00,104.7,104.92,103.91,103.98,22749.0,104.7,104.92,103.91,103.98,22749.0
2022-03-08 10:25:00,103.9,103.96,103.44,103.44,21000.0,103.9,103.96,103.44,103.44,21000.0
2022-03-08 10:30:00,103.46,103.61,103.03,103.03,19909.0,103.46,103.61,103.03,103.03,19909.0
2022-03-08 10:35:00,103.17,103.64,103.15,103.34,22287.0,103.17,103.64,103.15,103.34,22287.0
2022-03-08 10:40:00,103.34,103.57,103.04,103.12,20262.0,103.34,103.57,103.04,103.12,20262.0
2022-03-08 10:45:00,103.19,103.3,102.91,102.91,19088.0,103.19,103.3,102.91,102.91,19088.0
2022-03-08 10:50:00,102.9,103.34,102.46,103.32,25951.0,102.9,103.34,102.46,103.32,25951.0
2022-03-08 10:55:00,103.29,104.07,103.2,103.97,21264.0,103.29,104.07,103.2,103.97,21264.0
2022-03-08 11:00:00,103.97,104.62,103.82,104.59,20189.0,103.97,104.62,103.82,104.59,20189.0
2022-03-08 11:05:00,104.55,104.64,103.88,104.1,22020.0,104.55,104.64,103.88,104.1,22020.0
2022-03-08 11:10:00,104.08,104.29,103.84,104.18,21415.0,104.08,104.29,103.84,104.18,21415.0
2022-03-08 11:15:00,104.23,104.28,103.7,104.02,22505.0,104.23,104.28,103.7,104.02,22505.0
2022-03-08 11:20:00,104.06,104.12,103.26,103.47,23184.0,104.06,104.12,103.26,103.47,23184.0
2022-03-08 11:25:00,103.56,103.62,102.95,103.04,34328.0,103.56,103.62,102.95,103.04,34328.0
2022-03-08 11:30:00,103.15,103.29,102.64,102.81,17236.0,103.15,103.29,102.64,102.81,17236.0
2022-03-08 11:35:00,102.81,102.89,102.36,102.43,17010.0,102.81,102.89,102.36,102.43,17010.0
2022-03-08 11:40:00,102.43,102.74,102.39,102.53,13602.0,102.43,102.74,102.39,102.53,13602.0
2022-03-08 11:45:00,102.55,103.57,102.46,103.36,21819.0,102.55,103.57,102.46,103.36,21819.0
2022-03-08 11:50:00,103.36,103.42,103.18,103.42,8340.0,103.36,103.42,103.18,103.42,8340.0
2022-03-08 11:55:00,103.45,103.65,103.05,103.24,12414.0,103.45,103.65,103.05,103.24,12414.0
2022-03-08 12:00:00,103.3,103.99,103.15,103.89,10315.0,103.3,103.99,103.15,103.89,10315.0
2022-03-08 12:05:00,103.84,104.11,103.71,103.88,10018.0,103.84,104.11,103.71,103.88,10018.0
2022-03-08 12:10:00,104.01,104.51,104.01,104.5,8406.0,104.01,104.51,104.01,104.5,8406.0
2022-03-08 12:15:00,104.49,105.14,104.4,104.91,19728.0,104.49,105.14,104.4,104.91,19728.0
2022-03-08 12:20:00,104.95,105.37,104.47,104.49,71969.0,104.95,105.37,104.47,104.49,71969.0
2022-03-08 12:25:00,104.52,104.85,104.05,104.76,53943.0,104.52,104.85,104.05,104.76,53943.0
2022-03-08 12:30:00,104.77,105.28,104.77,105.15,47538.0,104.77,105.28,104.77,105.15,47538.0
2022-03-08 12:35:00,105.15,105.21,105.0,105.17,52132.0,105.15,105.21,105.0,105.17,52132.0
2022-03-08 12:40:00,105.18,105.24,104.79,105.0,29303.0,105.18,105.24,104.79,105.0,29303.0
2022-03-08 12:45:00,104.96,105.17,104.9,104.97,19714.0,104.96,105.17,104.9,104.97,19714.0
2022-03-08 12:50:00,104.89,105.0,104.59,104.98,27026.0,104.89,105.0,104.59,104.98,27026.0
2022-03-08 12:55:00,104.98,105.04,104.67,104.84,22325.0,104.98,105.04,104.67,104.84,22325.0
2022-03-08 13:00:00,104.9,105.27,104.87,105.16,19257.0,104.9,105.27,104.87,105.16,19257.0
2022-03-08 13:05:00,105.19,105.22,104.97,104.97,23605.0,105.19,105.22,104.97,104.97,23605.0
2022-03-08 13:10:00,105.03,105.25,104.89,104.89,62764.0,105.03,105.25,104.89,104.89,62764.0
2022-03-08 13:15:00,104.9,105.18,104.87,104.91,12760.0,104.9,105.18,104.87,104.91,12760.0
2022-03-08 13:20:00,104.88,104.93,104.66,104.66,8681.0,104.88,104.93,104.66,104.66,8681.0
2022-03-08 13:25:00,104.52,104.52,104.1,104.28,21536.0,104.52,104.52,104.1,104.28,21536.0
2022-03-08 13:30:00,104.21,104.29,103.8,104.02,28888.0,104.21,104.29,103.8,104.02,28888.0
2022-03-08 13:35:00,104.02,104.15,103.67,103.78,18076.0,104.02,104.15,103.67,103.78,18076.0
2022-03-08 13:40:00,103.83,103.86,103.45,103.62,15809.0,103.83,103.86,103.45,103.62,15809.0
2022-03-08 13:45:00,103.71,103.83,103.21,103.4,21665.0,103.71,103.83,103.21,103.4,21665.0
2022-03-08 13:50:00,103.39,103.39,103.18,103.23,16061.0,103.39,103.39,103.18,103.23,16061.0
2022-03-08 13:55:00,103.23,103.47,103.13,103.14,12958.0,103.23,103.47,103.13,103.14,12958.0
2022-03-08 14:00:00,103.12,103.19,102.62,102.74,14101.0,103.12,103.19,102.62,102.74,14101.0
2022-03-08 14:05:00,102.75,103.62,102.74,103.51,40130.0,102.75,103.62,102.74,103.51,40130.0
2022-03-08 14:10:00,103.46,103.47,103.06,103.33,10748.0,103.46,103.47,103.06,103.33,10748.0
2022-03-08 14:15:00,103.25,103.3,103.02,103.06,12571.0,103.25,103.3,103.02,103.06,12571.0
2022-03-08 14:20:00,103.07,103.27,102.62,103.16,33932.0,103.07,103.27,102.62,103.16,33932.0
2022-03-08 14:25:00,103.11,103.57,103.05,103.53,11828.0,103.11,103.57,103.05,103.53,11828.0
2022-03-08 14:30:00,103.48,103.57,103.15,103.16,12229.0,103.48,103.57,103.15,103.16,12229.0
2022-03-08 14:35:00,103.17,103.77,103.14,103.74,10208.0,103.17,103.77,103.14,103.74,10208.0
2022-03-08 14:40:00,103.78,103.78,103.39,103.66,8223.0,103.78,103.78,103.39,103.66,8223.0
2022-03-08 14:45:00,103.69,104.01,103.65,104.01,19281.0,103.69,104.01,103.65,104.01,19281.0
2022-03-08 14:50:00,103.97,104.09,103.82,103.82,13736.0,103.97,104.09,103.82,103.82,13736.0
2022-03-08 14:55:00,103.86,104.11,103.71,103.92,14849.0,103.86,104.11,103.71,103.92,14849.0
2022-03-08 15:00:00,103.95,104.44,103.8,104.41,11543.0,103.95,104.44,103.8,104.41,11543.0
2022-03-08 15:05:00,104.34,104.38,104.19,104.27,12154.0,104.34,104.38,104.19,104.27,12154.0
2022-03-08 15:10:00,104.28,104.34,103.88,104.13,13969.0,104.28,104.34,103.88,104.13,13969.0
2022-03-08 15:15:00,104.14,104.21,103.89,103.95,11504.0,104.14,104.21,103.89,103.95,11504.0
2022-03-08 15:20:00,103.92,103.93,103.65,103.86,16620.0,103.92,103.93,103.65,103.86,16620.0
2022-03-08 15:25:00,103.81,103.81,103.06,103.07,18915.0,103.81,103.81,103.06,103.07,18915.0
2022-03-08 15:30:00,103.13,103.21,102.57,102.64,38313.0,103.13,103.21,102.57,102.64,38313.0
2022-03-08 15:35:00,102.62,102.88,102.43,102.84,42544.0,102.62,102.88,102.43,102.84,42544.0
2022-03-08 15:40:00,102.88,102.96,102.49,102.49,49084.0,102.88,102.96,102.49,102.49,49084.0
2022-03-08 15:45:00,102.49,102.76,102.44,102.51,62853.0,102.49,102.76,102.44,102.51,62853.0
2022-03-08 15:50:00,102.45,102.86,102.22,102.26,123842.0,102.45,102.86,102.22,102.26,123842.0
2022-03-08 15:55:00,102.27,102.29,101.84,101.95,326379.0,102.27,102.29,101.84,101.95,326379.0
2022-03-09 09:30:00,104.91,105.49,104.34,104.51,58968.0,104.91,105.49,104.34,104.51,58968.0
2022-03-09 09:35:00,104.43,104.77,103.96,104.7,27344.0,104.43,104.77,103.96,104.7,27344.0
2022-03-09 09:40:00,104.62,105.05,104.04,104.04,21021.0,104.62,105.05,104.04,104.04,21021.0
2022-03-09 09:45:00,104.05,104.35,103.71,103.89,24132.0,104.05,104.35,103.71,103.89,24132.0
2022-03-09 09:50:00,104.04,104.26,103.47,103.54,14424.0,104.04,104.26,103.47,103.54,14424.0
2022-03-09 09:55:00,103.62,103.85,103.51,103.64,16736.0,103.62,103.85,103.51,103.64,16736.0
2022-03-09 10:00:00,103.71,104.33,103.62,104.06,53038.0,103.71,104.33,103.62,104.06,53038.0
2022-03-09 10:05:00,104.16,104.49,104.11,104.25,21742.0,104.16,104.49,104.11,104.25,21742.0
2022-03-09 10:10:00,104.29,104.45,104.02,104.45,32293.0,104.29,104.45,104.02,104.45,32293.0
2022-03-09 10:15:00,104.59,104.61,103.96,104.22,32299.0,104.59,104.61,103.96,104.22,32299.0
2022-03-09 10:20:00,104.22,104.63,104.21,104.6,18079.0,104.22,104.63,104.21,104.6,18079.0
2022-03-09 10:25:00,104.6,104.61,104.17,104.32,17084.0,104.6,104.61,104.17,104.32,17084.0
2022-03-09 10:30:00,104.32,104.32,103.73,103.86,16423.0,104.32,104.32,103.73,103.86,16423.0
2022-03-09 10:35:00,103.93,103.96,103.72,103.8,19394.0,103.93,103.96,103.72,103.8,19394.0
2022-03-09 10:40:00,103.8,103.84,103.5,103.5,32487.0,103.8,103.84,103.5,103.5,32487.0
2022-03-09 10:45:00,103.52,103.56,103.36,103.5,10864.0,103.52,103.56,103.36,103.5,10864.0
2022-03-09 10:50:00,103.51,103.66,103.25,103.43,32250.0,103.51,103.66,103.25,103.43,32250.0
2022-03-09 10:55:00,103.34,103.72,103.34,103.56,26229.0,103.34,103.72,103.34,103.56,26229.0
2022-03-09 11:00:00,103.59,103.65,103.43,103.5,67158.0,103.59,103.65,103.43,103.5,67158.0
2022-03-09 11:05:00,103.55,103.9,103.47,103.56,32712.0,103.55,103.9,103.47,103.56,32712.0
2022-03-09 11:10:00,103.56,103.59,103.27,103.3,27913.0,103.56,103.59,103.27,103.3,27913.0
2022-03-09 11:15:00,103.3,103.52,103.23,103.37,15547.0,103.3,103.52,103.23,103.37,15547.0
2022-03-09 11:20:00,103.38,103.57,103.31,103.51,23993.0,103.38,103.57,103.31,103.51,23993.0
2022-03-09 11:25:00,103.48,103.67,103.38,103.63,37821.0,103.48,103.67,103.38,103.63,37821.0
2022-03-09 11:30:00,103.6,104.11,103.56,104.09,12727.0,103.6,104.11,103.56,104.09,12727.0
2022-03-09 11:35:00,104.16,104.21,103.86,104.05,21844.0,104.16,104.21,103.86,104.05,21844.0
2022-03-09 11:40:00,104.01,104.34,103.98,104.21,15549.0,104.01,104.34,103.98,104.21,15549.0
2022-03-09 11:45:00,104.21,104.4,104.17,104.23,27604.0,104.21,104.4,104.17,104.23,27604.0
2022-03-09 11:50:00,104.18,104.5,104.12,104.45,25979.0,104.18,104.5,104.12,104.45,25979.0
2022-03-09 11:55:00,104.45,104.68,104.32,104.62,42037.0,104.45,104.68,104.32,104.62,42037.0
2022-03-09 12:00:00,104.7,104.93,104.66,104.78,10459.0,104.7,104.93,104.66,104.78,10459.0
2022-03-09 12:05:00,104.83,104.93,104.8,104.85,25173.0,104.83,104.93,104.8,104.85,25173.0
2022-03-09 12:10:00,104.82,104.96,104.66,104.95,36982.0,104.82,104.96,104.66,104.95,36982.0
2022-03-09 12:15:00,104.93,104.97,104.77,104.77,10091.0,104.93,104.97,104.77,104.77,10091.0
2022-03-09 12:20:00,104.74,104.85,104.69,104.78,16224.0,104.74,104.85,104.69,104.78,16224.0
2022-03-09 12:25:00,104.71,104.72,104.56,104.59,14296.0,104.71,104.72,104.56,104.59,14296.0
2022-03-09 12:30:00,104.57,104.68,104.49,104.65,11674.0,104.57,104.68,104.49,104.65,11674.0
2022-03-09 12:35:00,104.68,104.77,104.56,104.7,20276.0,104.68,104.77,104.56,104.7,20276.0
2022-03-09 12:40:00,104.7,104.7,104.31,104.42,41924.0,104.7,104.7,104.31,104.42,41924.0
2022-03-09 12:45:00,104.47,104.81,104.45,104.8,11879.0,104.47,104.81,104.45,104.8,11879.0
2022-03-09 12:50:00,104.75,104.8,104.64,104.72,6569.0,104.75,104.8,104.64,104.72,6569.0
2022-03-09 12:55:00,104.67,104.84,104.64,104.81,18305.0,104.67,104.84,104.64,104.81,18305.0
2022-03-09 13:00:00,104.81,104.82,104.49,104.49,9269.0,104.81,104.82,104.49,104.49,9269.0
2022-03-09 13:05:00,104.48,104.69,104.46,104.56,10613.0,104.48,104.69,104.46,104.56,10613.0
2022-03-09 13:10:00,104.54,104.78,104.5,104.76,17409.0,104.54,104.78,104.5,104.76,17409.0
2022-03-09 13:15:00,104.75,104.78,104.64,104.64,11419.0,104.75,104.78,104.64,104.64,11419.0
2022-03-09 13:20:00,104.69,104.98,104.69,104.9,50823.0,104.69,104.98,104.69,104.9,50823.0
2022-03-09 13:25:00,104.95,105.22,104.94,105.22,7353.0,104.95,105.22,104.94,105.22,7353.0
2022-03-09 13:30:00,105.25,105.29,105.08,105.1,22262.0,105.25,105.29,105.08,105.1,22262.0
2022-03-09 13:35:00,105.05,105.27,105.05,105.07,14544.0,105.05,105.27,105.05,105.07,14544.0
2022-03-09 13:40:00,105.1,105.1,104.9,104.92,46305.0,105.1,105.1,104.9,104.92,46305.0
2022-03-09 13:45:00,104.94,104.94,104.72,104.83,8693.0,104.94,104.94,104.72,104.83,8693.0
2022-03-09 13:50:00,104.8,105.23,104.8,105.11,25170.0,104.8,105.23,104.8,105.11,25170.0
2022-03-09 13:55:00,105.09,105.1,104.95,104.97,14658.0,105.09,105.1,104.95,104.97,14658.0
2022-03-09 14:00:00,104.96,105.29,104.95,105.26,21383.0,104.96,105.29,104.95,105.26,21383.0
2022-03-09 14:05:00,105.26,105.3,104.97,105.03,34665.0,105.26,105.3,104.97,105.03,34665.0
2022-03-09 14:10:00,105.03,105.25,104.98,105.25,41687.0,105.03,105.25,104.98,105.25,41687.0
2022-03-09 14:15:00,105.18,105.18,105.06,105.09,9597.0,105.18,105.18,105.06,105.09,9597.0
2022-03-09 14:20:00,105.11,105.17,104.98,105.04,8122.0,105.11,105.17,104.98,105.04,8122.0
2022-03-09 14:25:00,105.0,105.11,104.92,105.11,20157.0,105.0,105.11,104.92,105.11,20157.0
2022-03-09 14:30:00,105.11,105.31,105.11,105.24,44187.0,105.11,105.31,105.11,105.24,44187.0
2022-03-09 14:35:00,105.24,105.28,105.07,105.17,96772.0,105.24,105.28,105.07,105.17,96772.0
2022-03-09 14:40:00,105.15,105.21,105.07,105.11,35288.0,105.15,105.21,105.07,105.11,35288.0
2022-03-09 14:45:00,105.11,105.19,104.98,105.12,47058.0,105.11,105.19,104.98,105.12,47058.0
2022-03-09 14:50:00,105.15,105.33,105.08,105.12,15530.0,105.15,105.33,105.08,105.12,15530.0
2022-03-09 14:55:00,105.07,105.34,105.07,105.32,10992.0,105.07,105.34,105.07,105.32,10992.0
2022-03-09 15:00:00,105.36,105.65,105.35,105.63,10589.0,105.36,105.65,105.35,105.63,10589.0
2022-03-09 15:05:00,105.7,105.89,105.7,105.85,18571.0,105.7,105.89,105.7,105.85,18571.0
2022-03-09 15:10:00,105.97,106.04,105.83,106.04,14948.0,105.97,106.04,105.83,106.04,14948.0
2022-03-09 15:15:00,106.04,106.21,105.9,106.14,16817.0,106.04,106.21,105.9,106.14,16817.0
2022-03-09 15:20:00,106.14,106.38,106.09,106.28,11745.0,106.14,106.38,106.09,106.28,11745.0
2022-03-09 15:25:00,106.26,106.3,106.14,106.19,10393.0,106.26,106.3,106.14,106.19,10393.0
2022-03-09 15:30:00,106.25,106.32,106.15,106.17,19917.0,106.25,106.32,106.15,106.17,19917.0
2022-03-09 15:35:00,106.2,106.23,106.01,106.02,14545.0,106.2,106.23,106.01,106.02,14545.0
2022-03-09 15:40:00,106.0,106.31,106.0,106.28,17314.0,106.0,106.31,106.0,106.28,17314.0
2022-03-09 15:45:00,106.27,106.37,105.99,106.01,45059.0,106.27,106.37,105.99,106.01,45059.0
2022-03-09 15:50:00,106.03,106.21,105.72,105.96,82645.0,106.03,106.21,105.72,105.96,82645.0
2022-03-09 15:55:00,105.96,106.01,105.77,105.96,145136.0,105.96,106.01,105.77,105.96,145136.0
2022-03-10 09:30:00,104.09,105.7,104.07,105.59,73254.0,104.09,105.7,104.07,105.59,73254.0
2022-03-10 09:35:00,105.61,105.61,104.14,104.15,16199.0,105.61,105.61,104.14,104.15,16199.0
2022-03-10 09:40:00,104.35,105.18,104.35,105.05,5088.0,104.35,105.18,104.35,105.05,5088.0
2022-03-10 09:45:00,104.96,105.27,104.94,105.19,5746.0,104.96,105.27,104.94,105.19,5746.0
2022-03-10 09:50:00,105.2,105.6,104.95,105.58,8349.0,105.2,105.6,104.95,105.58,8349.0
2022-03-10 09:55:00,105.55,105.84,105.44,105.68,15802.0,105.55,105.84,105.44,105.68,15802.0
2022-03-10 10:00:00,105.68,105.68,104.79,105.06,19711.0,105.68,105.68,104.79,105.06,19711.0
2022-03-10 10:05:00,105.1,105.22,104.99,105.18,6141.0,105.1,105.22,104.99,105.18,6141.0
2022-03-10 10:10:00,105.1,105.46,105.1,105.38,8776.0,105.1,105.46,105.1,105.38,8776.0
2022-03-10 10:15:00,105.45,105.72,105.34,105.68,9372.0,105.45,105.72,105.34,105.68,9372.0
2022-03-10 10:20:00,105.64,105.81,105.37,105.41,16105.0,105.64,105.81,105.37,105.41,16105.0
2022-03-10 10:25:00,105.46,105.67,105.3,105.32,19427.0,105.46,105.67,105.3,105.32,19427.0
2022-03-10 10:30:00,105.25,105.46,105.09,105.2,13261.0,105.25,105.46,105.09,105.2,13261.0
2022-03-10 10:35:00,105.2,105.46,105.17,105.3,19132.0,105.2,105.46,105.17,105.3,19132.0
2022-03-10 10:40:00,105.34,105.73,105.27,105.63,13884.0,105.34,105.73,105.27,105.63,13884.0
2022-03-10 10:45:00,105.75,105.96,105.56,105.69,7582.0,105.75,105.96,105.56,105.69,7582.0
2022-03-10 10:50:00,105.73,105.74,105.43,105.47,6049.0,105.73,105.74,105.43,105.47,6049.0
2022-03-10 10:55:00,105.42,105.47,105.29,105.43,6831.0,105.42,105.47,105.29,105.43,6831.0
2022-03-10 11:00:00,105.39,105.5,105.24,105.24,8523.0,105.39,105.5,105.24,105.24,8523.0
2022-03-10 11:05:00,105.19,105.23,105.04,105.18,6767.0,105.19,105.23,105.04,105.18,6767.0
2022-03-10 11:10:00,105.18,105.2,105.03,105.19,8143.0,105.18,105.2,105.03,105.19,8143.0
2022-03-10 11:15:00,105.16,105.34,105.1,105.24,7878.0,105.16,105.34,105.1,105.24,7878.0
2022-03-10 11:20:00,105.19,105.47,105.05,105.05,11320.0,105.19,105.47,105.05,105.05,11320.0
2022-03-10 11:25:00,105.05,105.1,104.68,104.73,16023.0,105.05,105.1,104.68,104.73,16023.0
2022-03-10 11:30:00,104.74,104.77,104.48,104.54,32413.0,104.74,104.77,104.48,104.54,32413.0
2022-03-10 11:35:00,104.6,104.64,104.42,104.42,17540.0,104.6,104.64,104.42,104.42,17540.0
2022-03-10 11:40:00,104.48,104.55,104.29,104.45,27992.0,104.48,104.55,104.29,104.45,27992.0
2022-03-10 11:45:00,104.45,104.49,104.35,104.49,18647.0,104.45,104.49,104.35,104.49,18647.0
2022-03-10 11:50:00,104.53,104.8,104.47,104.72,7616.0,104.53,104.8,104.47,104.72,7616.0
2022-03-10 11:55:00,104.68,104.68,104.57,104.61,9854.0,104.68,104.68,104.57,104.61,9854.0
2022-03-10 12:00:00,104.59,104.59,104.41,104.45,11936.0,104.59,104.59,104.41,104.45,11936.0
2022-03-10 12:05:00,104.49,104.66,104.43,104.46,4216.0,104.49,104.66,104.43,104.46,4216.0
2022-03-10 12:10:00,104.52,104.76,104.51,104.76,6328.0,104.52,104.76,104.51,104.76,6328.0
2022-03-10 12:15:00,104.7,104.96,104.7,104.96,5806.0,104.7,104.96,104.7,104.96,5806.0
2022-03-10 12:20:00,104.98,105.21,104.82,105.21,5624.0,104.98,105.21,104.82,105.21,5624.0
2022-03-10 12:25:00,105.22,105.37,105.16,105.29,7763.0,105.22,105.37,105.16,105.29,7763.0
2022-03-10 12:30:00,105.33,105.33,105.2,105.25,5597.0,105.33,105.33,105.2,105.25,5597.0
2022-03-10 12:35:00,105.24,105.24,105.03,105.13,4728.0,105.24,105.24,105.03,105.13,4728.0
2022-03-10 12:40:00,105.15,105.15,105.05,105.12,5054.0,105.15,105.15,105.05,105.12,5054.0
2022-03-10 12:45:00,105.09,105.22,105.03,105.22,5218.0,105.09,105.22,105.03,105.22,5218.0
2022-03-10 12:50:00,105.23,105.24,104.89,104.97,4504.0,105.23,105.24,104.89,104.97,4504.0
2022-03-10 12:55:00,105.01,105.08,104.96,105.06,4446.0,105.01,105.08,104.96,105.06,4446.0
2022-03-10 13:00:00,105.05,105.22,104.98,104.98,3589.0,105.05,105.22,104.98,104.98,3589.0
2022-03-10 13:05:00,104.97,105.15,104.94,104.99,7466.0,104.97,105.15,104.94,104.99,7466.0
2022-03-10 13:10:00,105.03,105.15,104.94,104.94,5165.0,105.03,105.15,104.94,104.94,5165.0
2022-03-10 13:15:00,104.91,105.25,104.85,105.25,4608.0,104.91,105.25,104.85,105.25,4608.0
2022-03-10 13:20:00,105.14,105.16,105.03,105.11,6922.0,105.14,105.16,105.03,105.11,6922.0
2022-03-10 13:25:00,105.04,105.11,104.94,105.1,5777.0,105.04,105.11,104.94,105.1,5777.0
2022-03-10 13:30:00,105.1,105.24,105.02,105.23,10495.0,105.1,105.24,105.02,105.23,10495.0
2022-03-10 13:35:00,105.19,105.29,105.06,105.06,4702.0,105.19,105.29,105.06,105.06,4702.0
2022-03-10 13:40:00,105.13,105.19,105.07,105.13,8373.0,105.13,105.19,105.07,105.13,8373.0
2022-03-10 13:45:00,105.16,105.43,105.15,105.43,5837.0,105.16,105.43,105.15,105.43,5837.0
2022-03-10 13:50:00,105.42,105.49,105.37,105.41,5860.0,105.42,105.49,105.37,105.41,5860.0
2022-03-10 13:55:00,105.36,105.5,105.33,105.45,5000.0,105.36,105.5,105.33,105.45,5000.0
2022-03-10 14:00:00,105.41,105.87,105.35,105.8,7334.0,105.41,105.87,105.35,105.8,7334.0
2022-03-10 14:05:00,105.9,106.0,105.54,105.55,14130.0,105.9,106.0,105.54,105.55,14130.0
2022-03-10 14:10:00,105.53,105.57,105.45,105.52,8819.0,105.53,105.57,105.45,105.52,8819.0
2022-03-10 14:15:00,105.5,105.58,105.44,105.45,11802.0,105.5,105.58,105.44,105.45,11802.0
2022-03-10 14:20:00,105.45,105.51,105.41,105.45,8843.0,105.45,105.51,105.41,105.45,8843.0
2022-03-10 14:25:00,105.47,105.59,105.45,105.52,9201.0,105.47,105.59,105.45,105.52,9201.0
2022-03-10 14:30:00,105.55,105.67,105.55,105.63,8070.0,105.55,105.67,105.55,105.63,8070.0
2022-03-10 14:35:00,105.61,105.69,105.59,105.64,7522.0,105.61,105.69,105.59,105.64,7522.0
2022-03-10 14:40:00,105.57,105.66,105.2,105.24,6104.0,105.57,105.66,105.2,105.24,6104.0
2022-03-10 14:45:00,105.21,105.67,105.14,105.67,9886.0,105.21,105.67,105.14,105.67,9886.0
2022-03-10 14:50:00,105.75,105.75,105.62,105.62,5628.0,105.75,105.75,105.62,105.62,5628.0
2022-03-10 14:55:00,105.68,105.73,105.65,105.66,4648.0,105.68,105.73,105.65,105.66,4648.0
2022-03-10 15:00:00,105.69,105.74,105.43,105.45,9123.0,105.69,105.74,105.43,105.45,9123.0
2022-03-10 15:05:00,105.47,105.47,105.33,105.39,8589.0,105.47,105.47,105.33,105.39,8589.0
2022-03-10 15:10:00,105.42,105.56,105.34,105.52,11582.0,105.42,105.56,105.34,105.52,11582.0
2022-03-10 15:15:00,105.53,105.63,105.46,105.54,9947.0,105.53,105.63,105.46,105.54,9947.0
2022-03-10 15:20:00,105.55,105.59,105.22,105.32,9169.0,105.55,105.59,105.22,105.32,9169.0
2022-03-10 15:25:00,105.31,105.42,105.25,105.32,12042.0,105.31,105.42,105.25,105.32,12042.0
2022-03-10 15:30:00,105.36,105.57,105.32,105.42,16942.0,105.36,105.57,105.32,105.42,16942.0
2022-03-10 15:35:00,105.35,105.43,105.24,105.43,10486.0,105.35,105.43,105.24,105.43,10486.0
2022-03-10 15:40:00,105.45,105.71,105.45,105.6,13855.0,105.45,105.71,105.45,105.6,13855.0
2022-03-10 15:45:00,105.6,105.63,105.4,105.45,24578.0,105.6,105.63,105.4,105.45,24578.0
2022-03-10 15:50:00,105.52,105.93,105.51,105.83,51920.0,105.52,105.93,105.51,105.83,51920.0
2022-03-10 15:55:00,105.84,105.89,105.65,105.73,122297.0,105.84,105.89,105.65,105.73,122297.0
2022-03-11 09:30:00,106.81,106.98,106.23,106.36,34063.0,106.81,106.98,106.23,106.36,34063.0
2022-03-11 09:35:00,106.4,106.68,106.22,106.28,19065.0,106.4,106.68,106.22,106.28,19065.0
2022-03-11 09:40:00,106.27,106.31,105.93,106.18,16596.0,106.27,106.31,105.93,106.18,16596.0
2022-03-11 09:45:00,106.18,106.38,105.95,106.28,21919.0,106.18,106.38,105.95,106.28,21919.0
2022-03-11 09:50:00,106.28,106.73,106.28,106.56,13113.0,106.28,106.73,106.28,106.56,13113.0
2022-03-11 09:55:00,106.62,106.62,106.22,106.44,16691.0,106.62,106.62,106.22,106.44,16691.0
2022-03-11 10:00:00,106.45,106.5,105.85,105.95,28624.0,106.45,106.5,105.85,105.95,28624.0
2022-03-11 10:05:00,106.0,106.28,105.78,105.78,25935.0,106.0,106.28,105.78,105.78,25935.0
2022-03-11 10:10:00,105.83,106.02,105.8,105.84,11141.0,105.83,106.02,105.8,105.84,11141.0
2022-03-11 10:15:00,105.84,105.9,105.51,105.67,42011.0,105.84,105.9,105.51,105.67,42011.0
2022-03-11 10:20:00,105.69,105.75,105.3,105.45,17443.0,105.69,105.75,105.3,105.45,17443.0
2022-03-11 10:25:00,105.54,105.87,105.44,105.55,82733.0,105.54,105.87,105.44,105.55,82733.0
2022-03-11 10:30:00,105.51,105.51,105.14,105.18,7166.0,105.51,105.51,105.14,105.18,7166.0
2022-03-11 10:35:00,105.08,105.53,105.08,105.53,8173.0,105.08,105.53,105.08,105.53,8173.0
2022-03-11 10:40:00,105.48,105.82,105.42,105.77,18759.0,105.48,105.82,105.42,105.77,18759.0
2022-03-11 10:45:00,105.77,105.95,105.66,105.77,21763.0,105.77,105.95,105.66,105.77,21763.0
2022-03-11 10:50:00,105.76,105.89,105.63,105.7,45332.0,105.76,105.89,105.63,105.7,45332.0
2022-03-11 10:55:00,105.74,105.94,105.69,105.87,22225.0,105.74,105.94,105.69,105.87,22225.0
2022-03-11 11:00:00,105.86,105.87,105.57,105.6,13724.0,105.86,105.87,105.57,105.6,13724.0
2022-03-11 11:05:00,105.64,105.67,105.49,105.65,9740.0,105.64,105.67,105.49,105.65,9740.0
2022-03-11 11:10:00,105.67,105.69,105.36,105.45,22527.0,105.67,105.69,105.36,105.45,22527.0
2022-03-11 11:15:00,105.47,105.71,105.39,105.7,6840.0,105.47,105.71,105.39,105.7,6840.0
2022-03-11 11:20:00,105.71,105.88,105.62,105.63,4275.0,105.71,105.88,105.62,105.63,4275.0
2022-03-11 11:25:00,105.72,105.77,105.61,105.63,5246.0,105.72,105.77,105.61,105.63,5246.0
2022-03-11 11:30:00,105.63,105.63,105.32,105.36,4204.0,105.63,105.63,105.32,105.36,4204.0
2022-03-11 11:35:00,105.33,105.53,105.31,105.5,12600.0,105.33,105.53,105.31,105.5,12600.0
2022-03-11 11:40:00,105.53,105.61,105.14,105.39,30114.0,105.53,105.61,105.14,105.39,30114.0
2022-03-11 11:45:00,105.46,105.47,105.26,105.39,8151.0,105.46,105.47,105.26,105.39,8151.0
2022-03-11 11:50:00,105.35,105.44,105.27,105.39,5519.0,105.35,105.44,105.27,105.39,5519.0
2022-03-11 11:55:00,105.47,105.47,105.38,105.47,2653.0,105.47,105.47,105.38,105.47,2653.0
2022-03-11 12:00:00,105.43,105.45,105.31,105.43,6546.0,105.43,105.45,105.31,105.43,6546.0
2022-03-11 12:05:00,105.5,105.51,105.2,105.27,6961.0,105.5,105.51,105.2,105.27,6961.0
2022-03-11 12:10:00,105.33,105.46,105.24,105.27,4401.0,105.33,105.46,105.24,105.27,4401.0
2022-03-11 12:15:00,105.34,105.5,105.3,105.47,5328.0,105.34,105.5,105.3,105.47,5328.0
2022-03-11 12:20:00,105.59,105.6,105.21,105.22,6753.0,105.59,105.6,105.21,105.22,6753.0
2022-03-11 12:25:00,105.19,105.22,105.1,105.12,6742.0,105.19,105.22,105.1,105.12,6742.0
2022-03-11 12:30:00,105.08,105.19,105.03,105.16,5639.0,105.08,105.19,105.03,105.16,5639.0
2022-03-11 12:35:00,105.08,105.08,104.89,105.04,11315.0,105.08,105.08,104.89,105.04,11315.0
2022-03-11 12:40:00,105.03,105.09,104.95,105.07,4677.0,105.03,105.09,104.95,105.07,4677.0
2022-03-11 12:45:00,105.07,105.26,105.04,105.09,5025.0,105.07,105.26,105.04,105.09,5025.0
2022-03-11 12:50:00,105.08,105.11,104.99,105.01,4810.0,105.08,105.11,104.99,105.01,4810.0
2022-03-11 12:55:00,104.99,105.12,104.99,105.12,3736.0,104.99,105.12,104.99,105.12,3736.0
2022-03-11 13:00:00,105.07,105.23,105.0,105.2,6474.0,105.07,105.23,105.0,105.2,6474.0
2022-03-11 13:05:00,105.24,105.26,105.0,105.01,9611.0,105.24,105.26,105.0,105.01,9611.0
2022-03-11 13:10:00,104.98,105.08,104.93,104.97,6491.0,104.98,105.08,104.93,104.97,6491.0
2022-03-11 13:15:00,105.03,105.24,105.03,105.18,3924.0,105.03,105.24,105.03,105.18,3924.0
2022-03-11 13:20:00,105.26,105.31,105.11,105.31,5961.0,105.26,105.31,105.11,105.31,5961.0
2022-03-11 13:25:00,105.36,105.42,105.24,105.4,6243.0,105.36,105.42,105.24,105.4,6243.0
2022-03-11 13:30:00,105.41,105.49,105.38,105.44,5230.0,105.41,105.49,105.38,105.44,5230.0
2022-03-11 13:35:00,105.47,105.6,105.42,105.47,7979.0,105.47,105.6,105.42,105.47,7979.0
2022-03-11 13:40:00,105.42,105.53,105.33,105.43,4363.0,105.42,105.53,105.33,105.43,4363.0
2022-03-11 13:45:00,105.45,105.49,105.39,105.43,6187.0,105.45,105.49,105.39,105.43,6187.0
2022-03-11 13:50:00,105.5,105.57,105.1,105.14,5103.0,105.5,105.57,105.1,105.14,5103.0
2022-03-11 13:55:00,105.09,105.11,104.91,104.94,5772.0,105.09,105.11,104.91,104.94,5772.0
2022-03-11 14:00:00,104.91,104.97,104.86,104.93,7610.0,104.91,104.97,104.86,104.93,7610.0
2022-03-11 14:05:00,104.96,105.1,104.96,104.97,5076.0,104.96,105.1,104.96,104.97,5076.0
2022-03-11 14:10:00,104.96,105.02,104.88,104.97,6838.0,104.96,105.02,104.88,104.97,6838.0
2022-03-11 14:15:00,105.04,105.09,104.85,104.89,2573.0,105.04,105.09,104.85,104.89,2573.0
2022-03-11 14:20:00,104.87,105.04,104.86,105.04,3689.0,104.87,105.04,104.86,105.04,3689.0
2022-03-11 14:25:00,105.0,105.16,104.91,105.15,5298.0,105.0,105.16,104.91,105.15,5298.0
2022-03-11 14:30:00,105.17,105.24,105.0,105.03,10707.0,105.17,105.24,105.0,105.03,10707.0
2022-03-11 14:35:00,105.01,105.07,104.96,105.04,5164.0,105.01,105.07,104.96,105.04,5164.0
2022-03-11 14:40:00,105.06,105.09,104.91,105.06,47385.0,105.06,105.09,104.91,105.06,47385.0
2022-03-11 14:45:00,104.98,105.07,104.88,105.04,10933.0,104.98,105.07,104.88,105.04,10933.0
2022-03-11 14:50:00,105.04,105.04,104.63,104.7,5056.0,105.04,105.04,104.63,104.7,5056.0
2022-03-11 14:55:00,104.68,104.75,104.58,104.6,7057.0,104.68,104.75,104.58,104.6,7057.0
2022-03-11 15:00:00,104.62,104.68,104.54,104.68,7316.0,104.62,104.68,104.54,104.68,7316.0
2022-03-11 15:05:00,104.68,104.7,104.49,104.52,6191.0,104.68,104.7,104.49,104.52,6191.0
2022-03-11 15:10:00,104.54,104.6,104.42,104.42,5956.0,104.54,104.6,104.42,104.42,5956.0
2022-03-11 15:15:00,104.44,104.56,104.4,104.54,22150.0,104.44,104.56,104.4,104.54,22150.0
2022-03-11 15:20:00,104.5,104.53,104.39,104.39,10940.0,104.5,104.53,104.39,104.39,10940.0
2022-03-11 15:25:00,104.37,104.39,104.15,104.15,26283.0,104.37,104.39,104.15,104.15,26283.0
2022-03-11 15:30:00,104.13,104.22,103.89,103.89,28412.0,104.13,104.22,103.89,103.89,28412.0
2022-03-11 15:35:00,103.92,104.09,103.91,103.92,21334.0,103.92,104.09,103.91,103.92,21334.0
2022-03-11 15:40:00,103.88,104.06,103.79,103.82,40205.0,103.88,104.06,103.79,103.82,40205.0
2022-03-11 15:45:00,103.83,103.87,103.52,103.56,72509.0,103.83,103.87,103.52,103.56,72509.0
2022-03-11 15:50:00,103.5,103.81,103.45,103.5,109003.0,103.5,103.81,103.45,103.5,109003.0
2022-03-11 15:55:00,103.51,103.74,103.4,103.52,131993.0,103.51,103.74,103.4,103.52,131993.0
2022-03-14 09:30:00,104.21,104.33,103.58,103.85,24850.0,104.21,104.33,103.58,103.85,24850.0
2022-03-14 09:35:00,103.88,104.18,103.59,103.6,5525.0,103.88,104.18,103.59,103.6,5525.0
2022-03-14 09:40:00,103.6,104.44,103.59,104.34,6271.0,103.6,104.44,103.59,104.34,6271.0
2022-03-14 09:45:00,104.43,104.72,104.34,104.34,8292.0,104.43,104.72,104.34,104.34,8292.0
2022-03-14 09:50:00,104.47,104.73,104.39,104.61,11612.0,104.47,104.73,104.39,104.61,11612.0
2022-03-14 09:55:00,104.65,104.7,104.35,104.63,7560.0,104.65,104.7,104.35,104.63,7560.0
2022-03-14 10:00:00,104.67,105.15,104.48,104.65,10663.0,104.67,105.15,104.48,104.65,10663.0
2022-03-14 10:05:00,104.52,105.08,104.52,104.98,7624.0,104.52,105.08,104.52,104.98,7624.0
2022-03-14 10:10:00,104.96,105.15,104.88,105.01,9513.0,104.96,105.15,104.88,105.01,9513.0
2022-03-14 10:15:00,105.0,105.01,104.64,104.65,9055.0,105.0,105.01,104.64,104.65,9055.0
2022-03-14 10:20:00,104.65,104.69,104.47,104.56,3720.0,104.65,104.69,104.47,104.56,3720.0
2022-03-14 10:25:00,104.6,104.65,104.21,104.44,7478.0,104.6,104.65,104.21,104.44,7478.0
2022-03-14 10:30:00,104.48,104.58,104.32,104.58,3695.0,104.48,104.58,104.32,104.58,3695.0
2022-03-14 10:35:00,104.61,104.95,104.6,104.64,5942.0,104.61,104.95,104.6,104.64,5942.0
2022-03-14 10:40:00,104.83,104.97,104.78,104.85,5938.0,104.83,104.97,104.78,104.85,5938.0
2022-03-14 10:45:00,104.74,104.8,104.62,104.65,7683.0,104.74,104.8,104.62,104.65,7683.0
2022-03-14 10:50:00,104.58,104.81,104.49,104.81,12646.0,104.58,104.81,104.49,104.81,12646.0
2022-03-14 10:55:00,104.87,105.06,104.81,105.06,7503.0,104.87,105.06,104.81,105.06,7503.0
2022-03-14 11:00:00,104.97,105.13,104.97,105.08,10587.0,104.97,105.13,104.97,105.08,10587.0
2022-03-14 11:05:00,105.11,105.13,104.84,104.95,7835.0,105.11,105.13,104.84,104.95,7835.0
2022-03-14 11:10:00,104.93,104.93,104.59,104.59,6590.0,104.93,104.93,104.59,104.59,6590.0
2022-03-14 11:15:00,104.59,104.67,104.45,104.45,7966.0,104.59,104.67,104.45,104.45,7966.0
2022-03-14 11:20:00,104.44,104.46,104.28,104.46,4226.0,104.44,104.46,104.28,104.46,4226.0
2022-03-14 11:25:00,104.49,104.6,104.39,104.6,7708.0,104.49,104.6,104.39,104.6,7708.0
2022-03-14 11:30:00,104.55,104.63,104.39,104.5,12067.0,104.55,104.63,104.39,104.5,12067.0
2022-03-14 11:35:00,104.39,104.4,104.1,104.15,2354.0,104.39,104.4,104.1,104.15,2354.0
2022-03-14 11:40:00,104.17,104.18,103.8,103.8,4280.0,104.17,104.18,103.8,103.8,4280.0
2022-03-14 11:45:00,103.9,103.9,103.69,103.72,4503.0,103.9,103.9,103.69,103.72,4503.0
2022-03-14 11:50:00,103.66,103.95,103.63,103.95,5084.0,103.66,103.95,103.63,103.95,5084.0
2022-03-14 11:55:00,103.83,103.83,103.59,103.63,8001.0,103.83,103.83,103.59,103.63,8001.0
2022-03-14 12:00:00,103.6,103.72,103.48,103.57,13107.0,103.6,103.72,103.48,103.57,13107.0
2022-03-14 12:05:00,103.52,103.59,103.33,103.33,4819.0,103.52,103.59,103.33,103.33,4819.0
2022-03-14 12:10:00,103.25,103.27,102.95,103.0,7854.0,103.25,103.27,102.95,103.0,7854.0
2022-03-14 12:15:00,103.0,103.05,102.81,103.0,7609.0,103.0,103.05,102.81,103.0,7609.0
2022-03-14 12:20:00,102.97,103.15,102.9,103.13,5707.0,102.97,103.15,102.9,103.13,5707.0
2022-03-14 12:25:00,103.1,103.1,102.95,102.99,4719.0,103.1,103.1,102.95,102.99,4719.0
2022-03-14 12:30:00,103.06,103.23,102.97,103.19,16025.0,103.06,103.23,102.97,103.19,16025.0
2022-03-14 12:35:00,103.22,103.33,103.08,103.17,5775.0,103.22,103.33,103.08,103.17,5775.0
2022-03-14 12:40:00,103.21,103.3,103.15,103.15,4210.0,103.21,103.3,103.15,103.15,4210.0
2022-03-14 12:45:00,103.12,103.14,102.72,102.84,6736.0,103.12,103.14,102.72,102.84,6736.0
2022-03-14 12:50:00,102.8,102.88,102.55,102.59,5751.0,102.8,102.88,102.55,102.59,5751.0
2022-03-14 12:55:00,102.56,102.72,102.55,102.59,10384.0,102.56,102.72,102.55,102.59,10384.0
2022-03-14 13:00:00,102.64,102.65,102.44,102.44,54512.0,102.64,102.65,102.44,102.44,54512.0
2022-03-14 13:05:00,102.45,102.53,102.37,102.38,4449.0,102.45,102.53,102.37,102.38,4449.0
2022-03-14 13:10:00,102.39,102.46,102.26,102.27,19224.0,102.39,102.46,102.26,102.27,19224.0
2022-03-14 13:15:00,102.27,102.36,102.21,102.31,5420.0,102.27,102.36,102.21,102.31,5420.0
2022-03-14 13:20:00,102.29,102.33,102.12,102.27,5999.0,102.29,102.33,102.12,102.27,5999.0
2022-03-14 13:25:00,102.26,102.26,102.0,102.04,7226.0,102.26,102.26,102.0,102.04,7226.0
2022-03-14 13:30:00,102.06,102.09,101.7,101.85,6513.0,102.06,102.09,101.7,101.85,6513.0
2022-03-14 13:35:00,101.81,101.81,101.69,101.74,6218.0,101.81,101.81,101.69,101.74,6218.0
2022-03-14 13:40:00,101.77,101.89,101.65,101.85,5031.0,101.77,101.89,101.65,101.85,5031.0
2022-03-14 13:45:00,101.87,101.98,101.64,101.64,8181.0,101.87,101.98,101.64,101.64,8181.0
2022-03-14 13:50:00,101.73,101.97,101.67,101.77,12320.0,101.73,101.97,101.67,101.77,12320.0
2022-03-14 13:55:00,101.71,101.9,101.63,101.63,7338.0,101.71,101.9,101.63,101.63,7338.0
2022-03-14 14:00:00,101.62,101.75,101.59,101.71,9682.0,101.62,101.75,101.59,101.71,9682.0
2022-03-14 14:05:00,101.73,101.88,101.73,101.75,9577.0,101.73,101.88,101.73,101.75,9577.0
2022-03-14 14:10:00,101.74,101.77,101.58,101.64,8831.0,101.74,101.77,101.58,101.64,8831.0
2022-03-14 14:15:00,101.59,101.59,101.35,101.41,16608.0,101.59,101.59,101.35,101.41,16608.0
2022-03-14 14:20:00,101.46,101.48,101.23,101.25,10246.0,101.46,101.48,101.23,101.25,10246.0
2022-03-14 14:25:00,101.32,101.35,101.01,101.13,22756.0,101.32,101.35,101.01,101.13,22756.0
2022-03-14 14:30:00,101.11,101.34,101.05,101.33,28784.0,101.11,101.34,101.05,101.33,28784.0
2022-03-14 14:35:00,101.34,101.39,101.23,101.31,18866.0,101.34,101.39,101.23,101.31,18866.0
2022-03-14 14:40:00,101.32,101.36,101.03,101.15,23354.0,101.32,101.36,101.03,101.15,23354.0
2022-03-14 14:45:00,101.09,101.12,101.0,101.02,8903.0,101.09,101.12,101.0,101.02,8903.0
2022-03-14 14:50:00,101.07,101.34,100.97,101.34,13910.0,101.07,101.34,100.97,101.34,13910.0
2022-03-14 14:55:00,101.42,101.5,101.3,101.35,9321.0,101.42,101.5,101.3,101.35,9321.0
2022-03-14 15:00:00,101.37,101.63,101.24,101.55,19765.0,101.37,101.63,101.24,101.55,19765.0
2022-03-14 15:05:00,101.5,101.5,101.12,101.26,13184.0,101.5,101.5,101.12,101.26,13184.0
2022-03-14 15:10:00,101.27,101.41,101.23,101.41,30884.0,101.27,101.41,101.23,101.41,30884.0
2022-03-14 15:15:00,101.41,101.55,101.2,101.36,38967.0,101.41,101.55,101.2,101.36,38967.0
2022-03-14 15:20:00,101.33,101.73,101.32,101.73,6379.0,101.33,101.73,101.32,101.73,6379.0
2022-03-14 15:25:00,101.78,101.86,101.61,101.82,9953.0,101.78,101.86,101.61,101.82,9953.0
2022-03-14 15:30:00,101.83,101.83,101.49,101.6,7305.0,101.83,101.83,101.49,101.6,7305.0
2022-03-14 15:35:00,101.61,101.92,101.58,101.88,10207.0,101.61,101.92,101.58,101.88,10207.0
2022-03-14 15:40:00,101.91,101.99,101.8,101.97,10319.0,101.91,101.99,101.8,101.97,10319.0
2022-03-14 15:45:00,101.99,102.12,101.81,101.81,27266.0,101.99,102.12,101.81,101.81,27266.0
2022-03-14 15:50:00,101.9,102.02,101.62,101.71,42655.0,101.9,102.02,101.62,101.71,42655.0
2022-03-14 15:55:00,101.77,102.34,101.71,102.25,239107.0,101.77,102.34,101.71,102.25,239107.0
2022-03-15 09:30:00,104.71,105.7,104.48,104.91,60568.0,104.71,105.7,104.48,104.91,60568.0
2022-03-15 09:35:00,105.02,105.14,104.01,104.01,12092.0,105.02,105.14,104.01,104.01,12092.0
2022-03-15 09:40:00,104.09,104.35,103.83,104.33,9910.0,104.09,104.35,103.83,104.33,9910.0
2022-03-15 09:45:00,104.45,105.05,104.43,105.01,11155.0,104.45,105.05,104.43,105.01,11155.0
2022-03-15 09:50:00,105.06,105.21,104.82,104.98,10524.0,105.06,105.21,104.82,104.98,10524.0
2022-03-15 09:55:00,105.01,105.43,105.01,105.26,9062.0,105.01,105.43,105.01,105.26,9062.0
2022-03-15 10:00:00,105.23,105.42,104.89,105.34,9137.0,105.23,105.42,104.89,105.34,9137.0
2022-03-15 10:05:00,105.37,105.44,105.16,105.3,9123.0,105.37,105.44,105.16,105.3,9123.0
2022-03-15 10:10:00,105.3,105.3,104.75,105.13,9661.0,105.3,105.3,104.75,105.13,9661.0
2022-03-15 10:15:00,105.08,105.28,104.94,105.15,7770.0,105.08,105.28,104.94,105.15,7770.0
2022-03-15 10:20:00,105.25,105.46,105.24,105.43,8756.0,105.25,105.46,105.24,105.43,8756.0
2022-03-15 10:25:00,105.48,105.55,105.1,105.45,13702.0,105.48,105.55,105.1,105.45,13702.0
2022-03-15 10:30:00,105.5,105.81,105.44,105.47,9592.0,105.5,105.81,105.44,105.47,9592.0
2022-03-15 10:35:00,105.39,105.56,105.32,105.38,9938.0,105.39,105.56,105.32,105.38,9938.0
2022-03-15 10:40:00,105.33,105.4,105.1,105.27,7714.0,105.33,105.4,105.1,105.27,7714.0
2022-03-15 10:45:00,105.29,105.35,104.99,104.99,4053.0,105.29,105.35,104.99,104.99,4053.0
2022-03-15 10:50:00,104.98,105.05,104.84,104.95,5685.0,104.98,105.05,104.84,104.95,5685.0
2022-03-15 10:55:00,104.98,105.17,104.88,105.01,18469.0,104.98,105.17,104.88,105.01,18469.0
2022-03-15 11:00:00,105.01,105.21,105.01,105.07,8217.0,105.01,105.21,105.01,105.07,8217.0
2022-03-15 11:05:00,105.05,105.21,105.05,105.15,3454.0,105.05,105.21,105.05,105.15,3454.0
2022-03-15 11:10:00,105.1,105.3,105.1,105.3,6164.0,105.1,105.3,105.1,105.3,6164.0
2022-03-15 11:15:00,105.23,105.33,105.13,105.32,5441.0,105.23,105.33,105.13,105.32,5441.0
2022-03-15 11:20:00,105.38,105.4,105.21,105.25,5680.0,105.38,105.4,105.21,105.25,5680.0
2022-03-15 11:25:00,105.33,105.69,105.32,105.66,22633.0,105.33,105.69,105.32,105.66,22633.0
2022-03-15 11:30:00,105.63,105.88,105.58,105.86,3089.0,105.63,105.88,105.58,105.86,3089.0
2022-03-15 11:35:00,105.87,105.89,105.76,105.77,4453.0,105.87,105.89,105.76,105.77,4453.0
2022-03-15 11:40:00,105.75,105.79,105.65,105.66,6950.0,105.75,105.79,105.65,105.66,6950.0
2022-03-15 11:45:00,105.68,105.89,105.66,105.89,6078.0,105.68,105.89,105.66,105.89,6078.0
2022-03-15 11:50:00,105.91,106.16,105.82,105.86,8956.0,105.91,106.16,105.82,105.86,8956.0
2022-03-15 11:55:00,105.77,105.81,105.45,105.81,10019.0,105.77,105.81,105.45,105.81,10019.0
2022-03-15 12:00:00,105.73,105.73,105.3,105.33,13321.0,105.73,105.73,105.3,105.33,13321.0
2022-03-15 12:05:00,105.3,105.67,105.29,105.57,12836.0,105.3,105.67,105.29,105.57,12836.0
2022-03-15 12:10:00,105.61,105.64,105.49,105.53,4131.0,105.61,105.64,105.49,105.53,4131.0
2022-03-15 12:15:00,105.62,105.69,105.44,105.64,7432.0,105.62,105.69,105.44,105.64,7432.0
2022-03-15 12:20:00,105.56,105.56,105.2,105.46,22992.0,105.56,105.56,105.2,105.46,22992.0
2022-03-15 12:25:00,105.5,105.53,105.33,105.53,4623.0,105.5,105.53,105.33,105.53,4623.0
2022-03-15 12:30:00,105.57,105.57,105.36,105.47,9515.0,105.57,105.57,105.36,105.47,9515.0
2022-03-15 12:35:00,105.5,105.8,105.5,105.73,5197.0,105.5,105.8,105.5,105.73,5197.0
2022-03-15 12:40:00,105.69,105.7,105.55,105.56,6301.0,105.69,105.7,105.55,105.56,6301.0
2022-03-15 12:45:00,105.52,105.59,105.14,105.16,9656.0,105.52,105.59,105.14,105.16,9656.0
2022-03-15 12:50:00,105.17,105.2,104.87,104.93,12497.0,105.17,105.2,104.87,104.93,12497.0
2022-03-15 12:55:00,104.99,105.14,104.88,105.09,8772.0,104.99,105.14,104.88,105.09,8772.0
2022-03-15 13:00:00,105.14,105.36,105.12,105.3,4924.0,105.14,105.36,105.12,105.3,4924.0
2022-03-15 13:05:00,105.23,105.3,104.99,105.08,12823.0,105.23,105.3,104.99,105.08,12823.0
2022-03-15 13:10:00,105.05,105.05,104.89,104.89,12758.0,105.05,105.05,104.89,104.89,12758.0
2022-03-15 13:15:00,104.87,104.96,104.84,104.84,2747.0,104.87,104.96,104.84,104.84,2747.0
2022-03-15 13:20:00,104.82,104.95,104.79,104.89,11469.0,104.82,104.95,104.79,104.89,11469.0
2022-03-15 13:25:00,104.95,105.04,104.52,104.52,10660.0,104.95,105.04,104.52,104.52,10660.0
2022-03-15 13:30:00,104.47,104.76,104.47,104.7,15015.0,104.47,104.76,104.47,104.7,15015.0
2022-03-15 13:35:00,104.73,104.92,104.65,104.75,6417.0,104.73,104.92,104.65,104.75,6417.0
2022-03-15 13:40:00,104.76,104.85,104.63,104.75,20140.0,104.76,104.85,104.63,104.75,20140.0
2022-03-15 13:45:00,104.71,104.78,104.66,104.72,8029.0,104.71,104.78,104.66,104.72,8029.0
2022-03-15 13:50:00,104.65,104.75,104.64,104.7,5806.0,104.65,104.75,104.64,104.7,5806.0
2022-03-15 13:55:00,104.7,104.9,104.68,104.86,7011.0,104.7,104.9,104.68,104.86,7011.0
2022-03-15 14:00:00,104.79,104.9,104.47,104.51,19088.0,104.79,104.9,104.47,104.51,19088.0
2022-03-15 14:05:00,104.49,104.75,104.46,104.72,20065.0,104.49,104.75,104.46,104.72,20065.0
2022-03-15 14:10:00,104.77,104.8,104.56,104.61,15299.0,104.77,104.8,104.56,104.61,15299.0
2022-03-15 14:15:00,104.58,104.6,104.13,104.19,30762.0,104.58,104.6,104.13,104.19,30762.0
2022-03-15 14:20:00,104.2,104.24,104.04,104.13,14381.0,104.2,104.24,104.04,104.13,14381.0
2022-03-15 14:25:00,104.13,104.22,104.1,104.13,9334.0,104.13,104.22,104.1,104.13,9334.0
2022-03-15 14:30:00,104.16,104.41,104.01,104.36,15299.0,104.16,104.41,104.01,104.36,15299.0
2022-03-15 14:35:00,104.34,104.46,104.11,104.39,30888.0,104.34,104.46,104.11,104.39,30888.0
2022-03-15 14:40:00,104.38,104.74,104.38,104.73,9382.0,104.38,104.74,104.38,104.73,9382.0
2022-03-15 14:45:00,104.78,105.16,104.78,105.13,12452.0,104.78,105.16,104.78,105.13,12452.0
2022-03-15 14:50:00,105.18,105.36,105.18,105.28,8023.0,105.18,105.36,105.18,105.28,8023.0
2022-03-15 14:55:00,105.25,105.55,105.24,105.49,5048.0,105.25,105.55,105.24,105.49,5048.0
2022-03-15 15:00:00,105.48,105.58,105.37,105.43,7257.0,105.48,105.58,105.37,105.43,7257.0
2022-03-15 15:05:00,105.44,105.49,105.35,105.4,11726.0,105.44,105.49,105.35,105.4,11726.0
2022-03-15 15:10:00,105.47,105.51,105.31,105.39,9931.0,105.47,105.51,105.31,105.39,9931.0
2022-03-15 15:15:00,105.41,105.73,105.37,105.7,9440.0,105.41,105.73,105.37,105.7,9440.0
2022-03-15 15:20:00,105.74,105.96,105.64,105.88,10296.0,105.74,105.96,105.64,105.88,10296.0
2022-03-15 15:25:00,105.9,105.91,105.77,105.82,10815.0,105.9,105.91,105.77,105.82,10815.0
2022-03-15 15:30:00,105.85,106.12,105.84,105.93,14921.0,105.85,106.12,105.84,105.93,14921.0
2022-03-15 15:35:00,105.92,106.01,105.83,106.01,17280.0,105.92,106.01,105.83,106.01,17280.0
2022-03-15 15:40:00,106.08,106.14,105.86,106.08,22975.0,106.08,106.14,105.86,106.08,22975.0
2022-03-15 15:45:00,106.11,106.13,105.79,106.04,31264.0,106.11,106.13,105.79,106.04,31264.0
2022-03-15 15:50:00,106.02,106.12,105.95,105.95,42176.0,106.02,106.12,105.95,105.95,42176.0
2022-03-15 15:55:00,105.94,106.22,105.81,106.21,145345.0,105.94,106.22,105.81,106.21,145345.0
2022-03-16 09:30:00,108.42,109.09,108.25,108.66,81369.0,108.42,109.09,108.25,108.66,81369.0
2022-03-16 09:35:00,108.8,108.92,108.08,108.48,58489.0,108.8,108.92,108.08,108.48,58489.0
2022-03-16 09:40:00,108.33,108.75,108.28,108.61,23458.0,108.33,108.75,108.28,108.61,23458.0
2022-03-16 09:45:00,108.69,108.82,108.52,108.66,31983.0,108.69,108.82,108.52,108.66,31983.0
2022-03-16 09:50:00,108.66,109.03,108.27,108.33,29288.0,108.66,109.03,108.27,108.33,29288.0
2022-03-16 09:55:00,108.43,108.59,107.88,107.99,20520.0,108.43,108.59,107.88,107.99,20520.0
2022-03-16 10:00:00,107.91,108.01,107.69,107.72,10175.0,107.91,108.01,107.69,107.72,10175.0
2022-03-16 10:05:00,107.72,107.86,107.51,107.51,6601.0,107.72,107.86,107.51,107.51,6601.0
2022-03-16 10:10:00,107.55,107.88,107.4,107.88,17615.0,107.55,107.88,107.4,107.88,17615.0
2022-03-16 10:15:00,107.87,108.87,107.87,108.81,12831.0,107.87,108.87,107.87,108.81,12831.0
2022-03-16 10:20:00,108.8,109.04,108.62,109.01,16744.0,108.8,109.04,108.62,109.01,16744.0
2022-03-16 10:25:00,109.08,109.14,108.8,108.8,8343.0,109.08,109.14,108.8,108.8,8343.0
2022-03-16 10:30:00,108.8,109.19,108.69,109.19,16455.0,108.8,109.19,108.69,109.19,16455.0
2022-03-16 10:35:00,109.17,109.3,109.04,109.28,11115.0,109.17,109.3,109.04,109.28,11115.0
2022-03-16 10:40:00,109.36,109.6,108.68,108.79,14226.0,109.36,109.6,108.68,108.79,14226.0
2022-03-16 10:45:00,108.77,108.86,108.63,108.85,7632.0,108.77,108.86,108.63,108.85,7632.0
2022-03-16 10:50:00,108.72,109.07,108.72,109.07,5748.0,108.72,109.07,108.72,109.07,5748.0
2022-03-16 10:55:00,109.08,109.11,108.74,108.82,7742.0,109.08,109.11,108.74,108.82,7742.0
2022-03-16 11:00:00,108.81,108.97,108.51,108.97,6073.0,108.81,108.97,108.51,108.97,6073.0
2022-03-16 11:05:00,108.98,108.98,108.72,108.74,6081.0,108.98,108.98,108.72,108.74,6081.0
2022-03-16 11:10:00,108.79,108.93,108.76,108.79,5497.0,108.79,108.93,108.76,108.79,5497.0
2022-03-16 11:15:00,108.74,108.86,108.57,108.7,5229.0,108.74,108.86,108.57,108.7,5229.0
2022-03-16 11:20:00,108.73,108.79,108.55,108.67,7783.0,108.73,108.79,108.55,108.67,7783.0
2022-03-16 11:25:00,108.7,108.71,108.35,108.43,4132.0,108.7,108.71,108.35,108.43,4132.0
2022-03-16 11:30:00,108.48,108.57,108.43,108.53,4224.0,108.48,108.57,108.43,108.53,4224.0
2022-03-16 11:35:00,108.47,108.49,108.2,108.31,5902.0,108.47,108.49,108.2,108.31,5902.0
2022-03-16 11:40:00,108.28,108.34,107.95,108.14,21652.0,108.28,108.34,107.95,108.14,21652.0
2022-03-16 11:45:00,108.13,108.32,108.08,108.32,4047.0,108.13,108.32,108.08,108.32,4047.0
2022-03-16 11:50:00,108.34,108.57,108.34,108.51,4449.0,108.34,108.57,108.34,108.51,4449.0
2022-03-16 11:55:00,108.52,108.54,108.33,108.39,11127.0,108.52,108.54,108.33,108.39,11127.0
2022-03-16 12:00:00,108.31,108.66,108.26,108.59,5758.0,108.31,108.66,108.26,108.59,5758.0
2022-03-16 12:05:00,108.61,108.7,108.56,108.56,13488.0,108.61,108.7,108.56,108.56,13488.0
2022-03-16 12:10:00,108.57,108.64,108.55,108.63,4257.0,108.57,108.64,108.55,108.63,4257.0
2022-03-16 12:15:00,108.64,108.78,108.6,108.73,9744.0,108.64,108.78,108.6,108.73,9744.0
2022-03-16 12:20:00,108.75,108.81,108.64,108.64,6208.0,108.75,108.81,108.64,108.64,6208.0
2022-03-16 12:25:00,108.56,108.56,108.25,108.31,6990.0,108.56,108.56,108.25,108.31,6990.0
2022-03-16 12:30:00,108.35,108.45,108.32,108.45,5614.0,108.35,108.45,108.32,108.45,5614.0
2022-03-16 12:35:00,108.49,108.55,108.36,108.38,6473.0,108.49,108.55,108.36,108.38,6473.0
2022-03-16 12:40:00,108.32,108.68,108.26,108.64,4884.0,108.32,108.68,108.26,108.64,4884.0
2022-03-16 12:45:00,108.62,108.62,108.11,108.16,5266.0,108.62,108.62,108.11,108.16,5266.0
2022-03-16 12:50:00,108.16,108.45,108.16,108.37,4679.0,108.16,108.45,108.16,108.37,4679.0
2022-03-16 12:55:00,108.31,108.44,108.28,108.38,3763.0,108.31,108.44,108.28,108.38,3763.0
2022-03-16 13:00:00,108.34,108.39,108.18,108.24,3212.0,108.34,108.39,108.18,108.24,3212.0
2022-03-16 13:05:00,108.24,108.32,108.05,108.06,3734.0,108.24,108.32,108.05,108.06,3734.0
2022-03-16 13:10:00,108.0,108.22,107.96,108.14,4433.0,108.0,108.22,107.96,108.14,4433.0
2022-03-16 13:15:00,108.15,108.19,108.0,108.07,4886.0,108.15,108.19,108.0,108.07,4886.0
2022-03-16 13:20:00,108.07,108.16,108.0,108.13,5750.0,108.07,108.16,108.0,108.13,5750.0
2022-03-16 13:25:00,108.1,108.14,107.98,108.06,4933.0,108.1,108.14,107.98,108.06,4933.0
2022-03-16 13:30:00,108.13,108.26,108.08,108.24,6301.0,108.13,108.26,108.08,108.24,6301.0
2022-03-16 13:35:00,108.25,108.39,108.14,108.29,7534.0,108.25,108.39,108.14,108.29,7534.0
2022-03-16 13:40:00,108.29,108.33,108.13,108.32,5787.0,108.29,108.33,108.13,108.32,5787.0
2022-03-16 13:45:00,108.27,108.31,108.19,108.3,5187.0,108.27,108.31,108.19,108.3,5187.0
2022-03-16 13:50:00,108.32,108.38,108.19,108.35,5022.0,108.32,108.38,108.19,108.35,5022.0
2022-03-16 13:55:00,108.4,108.52,108.26,108.43,9214.0,108.4,108.52,108.26,108.43,9214.0
2022-03-16 14:00:00,108.38,108.38,107.77,107.77,16719.0,108.38,108.38,107.77,107.77,16719.0
2022-03-16 14:05:00,107.86,108.01,107.44,107.44,10134.0,107.86,108.01,107.44,107.44,10134.0
2022-03-16 14:10:00,107.55,107.62,107.15,107.19,15603.0,107.55,107.62,107.15,107.19,15603.0
2022-03-16 14:15:00,107.1,107.6,107.1,107.51,12321.0,107.1,107.6,107.1,107.51,12321.0
2022-03-16 14:20:00,107.59,107.69,107.2,107.29,6972.0,107.59,107.69,107.2,107.29,6972.0
2022-03-16 14:25:00,107.29,107.53,107.19,107.21,15758.0,107.29,107.53,107.19,107.21,15758.0
2022-03-16 14:30:00,107.11,107.11,106.62,106.89,16762.0,107.11,107.11,106.62,106.89,16762.0
2022-03-16 14:35:00,106.87,107.6,106.75,107.52,10956.0,106.87,107.6,106.75,107.52,10956.0
2022-03-16 14:40:00,107.56,108.15,107.47,108.09,11841.0,107.56,108.15,107.47,108.09,11841.0
2022-03-16 14:45:00,108.09,108.34,107.98,108.3,9825.0,108.09,108.34,107.98,108.3,9825.0
2022-03-16 14:50:00,108.32,108.79,108.1,108.69,7146.0,108.32,108.79,108.1,108.69,7146.0
2022-03-16 14:55:00,108.76,108.86,108.35,108.45,16534.0,108.76,108.86,108.35,108.45,16534.0
2022-03-16 15:00:00,108.44,108.74,108.27,108.65,8050.0,108.44,108.74,108.27,108.65,8050.0
2022-03-16 15:05:00,108.65,108.8,108.29,108.4,13831.0,108.65,108.8,108.29,108.4,13831.0
2022-03-16 15:10:00,108.31,108.48,108.24,108.44,9572.0,108.31,108.48,108.24,108.44,9572.0
2022-03-16 15:15:00,108.43,108.86,108.28,108.86,12458.0,108.43,108.86,108.28,108.86,12458.0
2022-03-16 15:20:00,108.86,109.23,108.76,109.16,18809.0,108.86,109.23,108.76,109.16,18809.0
2022-03-16 15:25:00,109.16,109.27,109.07,109.08,19692.0,109.16,109.27,109.07,109.08,19692.0
2022-03-16 15:30:00,109.09,109.1,108.76,108.87,34549.0,109.09,109.1,108.76,108.87,34549.0
2022-03-16 15:35:00,108.87,108.99,108.76,108.97,21280.0,108.87,108.99,108.76,108.97,21280.0
2022-03-16 15:40:00,108.97,109.06,108.79,108.9,27614.0,108.97,109.06,108.79,108.9,27614.0
2022-03-16 15:45:00,108.9,109.34,108.79,109.34,54589.0,108.9,109.34,108.79,109.34,54589.0
2022-03-16 15:50:00,109.41,109.48,109.1,109.11,82441.0,109.41,109.48,109.1,109.11,82441.0
2022-03-16 15:55:00,109.13,109.84,109.05,109.83,122538.0,109.13,109.84,109.05,109.83,122538.0
2022-03-17 09:30:00,109.12,109.65,109.05,109.52,36416.0,109.12,109.65,109.05,109.52,36416.0
2022-03-17 09:35:00,109.46,110.06,109.11,110.01,4033.0,109.46,110.06,109.11,110.01,4033.0
2022-03-17 09:40:00,110.28,110.36,110.02,110.19,7206.0,110.28,110.36,110.02,110.19,7206.0
2022-03-17 09:45:00,110.2,110.63,110.19,110.43,7940.0,110.2,110.63,110.19,110.43,7940.0
2022-03-17 09:50:00,110.38,110.65,110.16,110.23,6321.0,110.38,110.65,110.16,110.23,6321.0
2022-03-17 09:55:00,110.06,110.45,110.06,110.4,5041.0,110.06,110.45,110.06,110.4,5041.0
2022-03-17 10:00:00,110.33,110.83,110.33,110.82,6468.0,110.33,110.83,110.33,110.82,6468.0
2022-03-17 10:05:00,110.71,110.85,110.71,110.79,2153.0,110.71,110.85,110.71,110.79,2153.0
2022-03-17 10:10:00,110.88,110.88,110.63,110.68,2109.0,110.88,110.88,110.63,110.68,2109.0
2022-03-17 10:15:00,110.7,110.86,110.61,110.74,11728.0,110.7,110.86,110.61,110.74,11728.0
2022-03-17 10:20:00,110.81,111.11,110.77,111.11,3123.0,110.81,111.11,110.77,111.11,3123.0
2022-03-17 10:25:00,111.03,111.24,111.0,111.1,5330.0,111.03,111.24,111.0,111.1,5330.0
2022-03-17 10:30:00,111.13,111.25,110.84,111.11,25083.0,111.13,111.25,110.84,111.11,25083.0
2022-03-17 10:35:00,111.11,111.17,110.91,111.15,45420.0,111.11,111.17,110.91,111.15,45420.0
2022-03-17 10:40:00,111.17,111.22,110.72,110.77,13408.0,111.17,111.22,110.72,110.77,13408.0
2022-03-17 10:45:00,110.8,110.94,110.4,110.55,13244.0,110.8,110.94,110.4,110.55,13244.0
2022-03-17 10:50:00,110.6,110.81,110.48,110.63,7381.0,110.6,110.81,110.48,110.63,7381.0
2022-03-17 10:55:00,110.56,110.79,110.5,110.68,5011.0,110.56,110.79,110.5,110.68,5011.0
2022-03-17 11:00:00,110.75,110.87,110.53,110.65,42507.0,110.75,110.87,110.53,110.65,42507.0
2022-03-17 11:05:00,110.58,111.06,110.56,111.02,4103.0,110.58,111.06,110.56,111.02,4103.0
2022-03-17 11:10:00,111.02,111.03,110.68,110.68,2679.0,111.02,111.03,110.68,110.68,2679.0
2022-03-17 11:15:00,110.74,110.97,110.74,110.86,6652.0,110.74,110.97,110.74,110.86,6652.0
2022-03-17 11:20:00,110.83,111.06,110.82,111.02,3120.0,110.83,111.06,110.82,111.02,3120.0
2022-03-17 11:25:00,111.01,111.01,110.84,110.87,2772.0,111.01,111.01,110.84,110.87,2772.0
2022-03-17 11:30:00,110.85,111.03,110.8,110.92,6777.0,110.85,111.03,110.8,110.92,6777.0
2022-03-17 11:35:00,110.9,111.08,110.86,110.99,6944.0,110.9,111.08,110.86,110.99,6944.0
2022-03-17 11:40:00,111.01,111.16,110.99,111.12,5883.0,111.01,111.16,110.99,111.12,5883.0
2022-03-17 11:45:00,111.11,111.11,110.77,110.85,6808.0,111.11,111.11,110.77,110.85,6808.0
2022-03-17 11:50:00,110.79,111.15,110.74,111.09,14667.0,110.79,111.15,110.74,111.09,14667.0
2022-03-17 11:55:00,111.26,111.28,110.99,111.0,9024.0,111.26,111.28,110.99,111.0,9024.0
2022-03-17 12:00:00,111.02,111.09,110.9,111.07,7300.0,111.02,111.09,110.9,111.07,7300.0
2022-03-17 12:05:00,111.12,111.18,111.01,111.12,34706.0,111.12,111.18,111.01,111.12,34706.0
2022-03-17 12:10:00,111.12,111.21,111.06,111.21,5100.0,111.12,111.21,111.06,111.21,5100.0
2022-03-17 12:15:00,111.2,111.25,111.06,111.19,4198.0,111.2,111.25,111.06,111.19,4198.0
2022-03-17 12:20:00,111.23,111.61,111.23,111.59,6751.0,111.23,111.61,111.23,111.59,6751.0
2022-03-17 12:25:00,111.55,111.65,111.48,111.65,5523.0,111.55,111.65,111.48,111.65,5523.0
2022-03-17 12:30:00,111.57,111.72,111.53,111.66,7259.0,111.57,111.72,111.53,111.66,7259.0
2022-03-17 12:35:00,111.64,111.68,111.37,111.37,9066.0,111.64,111.68,111.37,111.37,9066.0
2022-03-17 12:40:00,111.41,111.41,111.21,111.3,7185.0,111.41,111.41,111.21,111.3,7185.0
2022-03-17 12:45:00,111.3,111.36,111.09,111.14,7074.0,111.3,111.36,111.09,111.14,7074.0
2022-03-17 12:50:00,111.14,111.41,111.14,111.4,9249.0,111.14,111.41,111.14,111.4,9249.0
2022-03-17 12:55:00,111.41,111.51,111.32,111.43,8952.0,111.41,111.51,111.32,111.43,8952.0
2022-03-17 13:00:00,111.38,111.43,111.31,111.39,6151.0,111.38,111.43,111.31,111.39,6151.0
2022-03-17 13:05:00,111.4,111.59,111.35,111.45,22224.0,111.4,111.59,111.35,111.45,22224.0
2022-03-17 13:10:00,111.45,111.58,111.37,111.5,17753.0,111.45,111.58,111.37,111.5,17753.0
2022-03-17 13:15:00,111.53,111.79,111.48,111.79,11209.0,111.53,111.79,111.48,111.79,11209.0
2022-03-17 13:20:00,111.74,111.8,111.63,111.65,7069.0,111.74,111.8,111.63,111.65,7069.0
2022-03-17 13:25:00,111.68,111.96,111.67,111.89,9333.0,111.68,111.96,111.67,111.89,9333.0
2022-03-17 13:30:00,111.92,111.92,111.76,111.81,5641.0,111.92,111.92,111.76,111.81,5641.0
2022-03-17 13:35:00,111.81,111.84,111.61,111.66,5661.0,111.81,111.84,111.61,111.66,5661.0
2022-03-17 13:40:00,111.65,111.92,111.64,111.88,6388.0,111.65,111.92,111.64,111.88,6388.0
2022-03-17 13:45:00,111.85,111.99,111.84,111.95,9231.0,111.85,111.99,111.84,111.95,9231.0
2022-03-17 13:50:00,111.94,112.07,111.81,111.81,13355.0,111.94,112.07,111.81,111.81,13355.0
2022-03-17 13:55:00,111.83,112.01,111.83,111.89,6169.0,111.83,112.01,111.83,111.89,6169.0
2022-03-17 14:00:00,111.85,111.9,111.73,111.89,4397.0,111.85,111.9,111.73,111.89,4397.0
2022-03-17 14:05:00,111.86,111.99,111.8,111.8,8945.0,111.86,111.99,111.8,111.8,8945.0
2022-03-17 14:10:00,111.87,111.88,111.5,111.67,7556.0,111.87,111.88,111.5,111.67,7556.0
2022-03-17 14:15:00,111.7,111.7,111.55,111.59,7457.0,111.7,111.7,111.55,111.59,7457.0
2022-03-17 14:20:00,111.67,111.71,111.42,111.45,7824.0,111.67,111.71,111.42,111.45,7824.0
2022-03-17 14:25:00,111.46,111.61,111.46,111.54,8348.0,111.46,111.61,111.46,111.54,8348.0
2022-03-17 14:30:00,111.51,111.75,111.51,111.61,9872.0,111.51,111.75,111.51,111.61,9872.0
2022-03-17 14:35:00,111.68,111.72,111.55,111.65,7788.0,111.68,111.72,111.55,111.65,7788.0
2022-03-17 14:40:00,111.65,111.78,111.61,111.76,6983.0,111.65,111.78,111.61,111.76,6983.0
2022-03-17 14:45:00,111.75,111.99,111.71,111.99,22094.0,111.75,111.99,111.71,111.99,22094.0
2022-03-17 14:50:00,111.99,112.03,111.75,111.85,18041.0,111.99,112.03,111.75,111.85,18041.0
2022-03-17 14:55:00,111.9,111.97,111.79,111.93,12978.0,111.9,111.97,111.79,111.93,12978.0
2022-03-17 15:00:00,111.89,111.98,111.81,111.92,11457.0,111.89,111.98,111.81,111.92,11457.0
2022-03-17 15:05:00,111.94,111.94,111.79,111.84,10433.0,111.94,111.94,111.79,111.84,10433.0
2022-03-17 15:10:00,111.86,111.9,111.45,111.54,15632.0,111.86,111.9,111.45,111.54,15632.0
2022-03-17 15:15:00,111.54,111.78,111.47,111.78,10356.0,111.54,111.78,111.47,111.78,10356.0
2022-03-17 15:20:00,111.73,111.74,111.55,111.6,7169.0,111.73,111.74,111.55,111.6,7169.0
2022-03-17 15:25:00,111.68,111.8,111.68,111.78,8349.0,111.68,111.8,111.68,111.78,8349.0
2022-03-17 15:30:00,111.8,112.0,111.75,111.98,20142.0,111.8,112.0,111.75,111.98,20142.0
2022-03-17 15:35:00,111.98,112.11,111.96,112.09,33979.0,111.98,112.11,111.96,112.09,33979.0
2022-03-17 15:40:00,112.12,112.45,112.08,112.43,31084.0,112.12,112.45,112.08,112.43,31084.0
2022-03-17 15:45:00,112.41,112.61,112.4,112.54,49156.0,112.41,112.61,112.4,112.54,49156.0
2022-03-17 15:50:00,112.51,112.53,112.23,112.33,62166.0,112.51,112.53,112.23,112.33,62166.0
2022-03-17 15:55:00,112.3,112.58,112.19,112.51,170774.0,112.3,112.58,112.19,112.51,170774.0
2022-03-18 09:30:00,113.01,113.23,111.33,111.48,414153.0,113.01,113.23,111.33,111.48,414153.0
2022-03-18 09:35:00,111.35,111.61,111.08,111.36,32018.0,111.35,111.61,111.08,111.36,32018.0
2022-03-18 09:40:00,111.26,111.44,111.15,111.15,17788.0,111.26,111.44,111.15,111.15,17788.0
2022-03-18 09:45:00,111.27,111.65,111.2,111.6,101007.0,111.27,111.65,111.2,111.6,101007.0
2022-03-18 09:50:00,111.61,111.82,111.21,111.22,49310.0,111.61,111.82,111.21,111.22,49310.0
2022-03-18 09:55:00,111.27,111.57,111.23,111.57,7828.0,111.27,111.57,111.23,111.57,7828.0
2022-03-18 10:00:00,111.6,112.08,111.59,111.87,8032.0,111.6,112.08,111.59,111.87,8032.0
2022-03-18 10:05:00,111.84,111.94,111.74,111.8,9264.0,111.84,111.94,111.74,111.8,9264.0
2022-03-18 10:10:00,111.88,112.09,111.85,111.98,9406.0,111.88,112.09,111.85,111.98,9406.0
2022-03-18 10:15:00,111.98,112.01,111.75,111.87,7612.0,111.98,112.01,111.75,111.87,7612.0
2022-03-18 10:20:00,111.9,112.11,111.8,111.83,6068.0,111.9,112.11,111.8,111.83,6068.0
2022-03-18 10:25:00,111.75,111.86,111.68,111.8,4579.0,111.75,111.86,111.68,111.8,4579.0
2022-03-18 10:30:00,111.85,112.08,111.7,111.71,6988.0,111.85,112.08,111.7,111.71,6988.0
2022-03-18 10:35:00,111.81,111.83,111.48,111.64,5068.0,111.81,111.83,111.48,111.64,5068.0
2022-03-18 10:40:00,111.64,111.91,111.53,111.69,7936.0,111.64,111.91,111.53,111.69,7936.0
2022-03-18 10:45:00,111.72,111.73,111.53,111.53,10167.0,111.72,111.73,111.53,111.53,10167.0
2022-03-18 10:50:00,111.45,111.76,111.31,111.7,5077.0,111.45,111.76,111.31,111.7,5077.0
2022-03-18 10:55:00,111.59,111.8,111.55,111.63,6986.0,111.59,111.8,111.55,111.63,6986.0
2022-03-18 11:00:00,111.61,111.97,111.6,111.91,13243.0,111.61,111.97,111.6,111.91,13243.0
2022-03-18 11:05:00,111.98,111.98,111.73,111.79,7665.0,111.98,111.98,111.73,111.79,7665.0
2022-03-18 11:10:00,111.76,111.79,111.47,111.6,27319.0,111.76,111.79,111.47,111.6,27319.0
2022-03-18 11:15:00,111.59,111.66,111.43,111.61,8133.0,111.59,111.66,111.43,111.61,8133.0
2022-03-18 11:20:00,111.62,111.63,111.31,111.31,7214.0,111.62,111.63,111.31,111.31,7214.0
2022-03-18 11:25:00,111.37,111.5,111.2,111.36,13421.0,111.37,111.5,111.2,111.36,13421.0
2022-03-18 11:30:00,111.35,111.5,111.33,111.38,11291.0,111.35,111.5,111.33,111.38,11291.0
2022-03-18 11:35:00,111.4,111.56,111.26,111.35,30160.0,111.4,111.56,111.26,111.35,30160.0
2022-03-18 11:40:00,111.3,111.42,111.25,111.32,5836.0,111.3,111.42,111.25,111.32,5836.0
2022-03-18 11:45:00,111.37,111.44,111.12,111.22,13350.0,111.37,111.44,111.12,111.22,13350.0
2022-03-18 11:50:00,111.23,111.44,111.1,111.14,11152.0,111.23,111.44,111.1,111.14,11152.0
2022-03-18 11:55:00,111.15,111.46,111.14,111.43,9554.0,111.15,111.46,111.14,111.43,9554.0
2022-03-18 12:00:00,111.45,111.48,111.32,111.45,11008.0,111.45,111.48,111.32,111.45,11008.0
2022-03-18 12:05:00,111.48,111.61,111.45,111.54,40232.0,111.48,111.61,111.45,111.54,40232.0
2022-03-18 12:10:00,111.56,111.78,111.46,111.68,36927.0,111.56,111.78,111.46,111.68,36927.0
2022-03-18 12:15:00,111.71,111.83,111.54,111.57,35741.0,111.71,111.83,111.54,111.57,35741.0
2022-03-18 12:20:00,111.54,111.77,111.47,111.7,62787.0,111.54,111.77,111.47,111.7,62787.0
2022-03-18 12:25:00,111.77,111.81,111.61,111.7,22274.0,111.77,111.81,111.61,111.7,22274.0
2022-03-18 12:30:00,111.68,111.78,111.4,111.43,36201.0,111.68,111.78,111.4,111.43,36201.0
2022-03-18 12:35:00,111.43,111.69,111.43,111.56,57269.0,111.43,111.69,111.43,111.56,57269.0
2022-03-18 12:40:00,111.6,111.72,111.54,111.58,18778.0,111.6,111.72,111.54,111.58,18778.0
2022-03-18 12:45:00,111.59,111.59,111.37,111.45,20164.0,111.59,111.59,111.37,111.45,20164.0
2022-03-18 12:50:00,111.47,111.72,111.46,111.57,23526.0,111.47,111.72,111.46,111.57,23526.0
2022-03-18 12:55:00,111.57,111.68,111.5,111.57,12611.0,111.57,111.68,111.5,111.57,12611.0
2022-03-18 13:00:00,111.59,111.66,111.52,111.55,11075.0,111.59,111.66,111.52,111.55,11075.0
2022-03-18 13:05:00,111.57,111.72,111.46,111.68,6790.0,111.57,111.72,111.46,111.68,6790.0
2022-03-18 13:10:00,111.65,111.79,111.62,111.73,11773.0,111.65,111.79,111.62,111.73,11773.0
2022-03-18 13:15:00,111.74,111.81,111.64,111.64,5362.0,111.74,111.81,111.64,111.64,5362.0
2022-03-18 13:20:00,111.62,111.8,111.6,111.75,9961.0,111.62,111.8,111.6,111.75,9961.0
2022-03-18 13:25:00,111.73,111.94,111.7,111.92,8477.0,111.73,111.94,111.7,111.92,8477.0
2022-03-18 13:30:00,111.95,111.97,111.9,111.95,6438.0,111.95,111.97,111.9,111.95,6438.0
2022-03-18 13:35:00,111.95,112.04,111.93,111.95,9004.0,111.95,112.04,111.93,111.95,9004.0
2022-03-18 13:40:00,111.94,111.98,111.85,111.93,8896.0,111.94,111.98,111.85,111.93,8896.0
2022-03-18 13:45:00,111.89,112.09,111.88,112.01,8913.0,111.89,112.09,111.88,112.01,8913.0
2022-03-18 13:50:00,112.01,112.03,111.85,111.95,7678.0,112.01,112.03,111.85,111.95,7678.0
2022-03-18 13:55:00,111.95,112.02,111.81,111.92,17491.0,111.95,112.02,111.81,111.92,17491.0
2022-03-18 14:00:00,111.92,112.04,111.87,111.91,9375.0,111.92,112.04,111.87,111.91,9375.0
2022-03-18 14:05:00,111.92,111.92,111.84,111.86,18605.0,111.92,111.92,111.84,111.86,18605.0
2022-03-18 14:10:00,111.86,112.21,111.84,112.17,25601.0,111.86,112.21,111.84,112.17,25601.0
2022-03-18 14:15:00,112.16,112.25,112.09,112.19,10623.0,112.16,112.25,112.09,112.19,10623.0
2022-03-18 14:20:00,112.19,112.36,112.16,112.29,13423.0,112.19,112.36,112.16,112.29,13423.0
2022-03-18 14:25:00,112.29,112.33,112.17,112.22,12874.0,112.29,112.33,112.17,112.22,12874.0
2022-03-18 14:30:00,112.21,112.25,112.01,112.2,14460.0,112.21,112.25,112.01,112.2,14460.0
2022-03-18 14:35:00,112.18,112.33,112.17,112.27,10631.0,112.18,112.33,112.17,112.27,10631.0
2022-03-18 14:40:00,112.25,112.38,112.18,112.21,12366.0,112.25,112.38,112.18,112.21,12366.0
2022-03-18 14:45:00,112.22,112.5,112.22,112.47,12189.0,112.22,112.5,112.22,112.47,12189.0
2022-03-18 14:50:00,112.46,112.51,112.39,112.45,8158.0,112.46,112.51,112.39,112.45,8158.0
2022-03-18 14:55:00,112.43,112.57,112.38,112.55,8674.0,112.43,112.57,112.38,112.55,8674.0
2022-03-18 15:00:00,112.52,112.55,112.4,112.47,12003.0,112.52,112.55,112.4,112.47,12003.0
2022-03-18 15:05:00,112.47,112.47,112.32,112.44,10602.0,112.47,112.47,112.32,112.44,10602.0
2022-03-18 15:10:00,112.42,112.55,112.42,112.53,12731.0,112.42,112.55,112.42,112.53,12731.0
2022-03-18 15:15:00,112.52,112.52,112.37,112.48,12834.0,112.52,112.52,112.37,112.48,12834.0
2022-03-18 15:20:00,112.48,112.69,112.4,112.66,27498.0,112.48,112.69,112.4,112.66,27498.0
2022-03-18 15:25:00,112.66,112.82,112.64,112.74,16514.0,112.66,112.82,112.64,112.74,16514.0
2022-03-18 15:30:00,112.73,112.9,112.7,112.87,20938.0,112.73,112.9,112.7,112.87,20938.0
2022-03-18 15:35:00,112.88,112.89,112.46,112.48,28524.0,112.88,112.89,112.46,112.48,28524.0
2022-03-18 15:40:00,112.48,112.76,112.45,112.73,29994.0,112.48,112.76,112.45,112.73,29994.0
2022-03-18 15:45:00,112.73,112.85,112.63,112.71,35285.0,112.73,112.85,112.63,112.71,35285.0
2022-03-18 15:50:00,112.68,112.78,112.36,112.57,56711.0,112.68,112.78,112.36,112.57,56711.0
2022-03-18 15:55:00,112.56,112.96,112.43,112.77,187531.0,112.56,112.96,112.43,112.77,187531.0
2022-03-21 09:30:00,112.0,112.62,112.0,112.43,29337.0,112.0,112.62,112.0,112.43,29337.0
2022-03-21 09:35:00,112.45,113.0,112.45,113.0,10223.0,112.45,113.0,112.45,113.0,10223.0
2022-03-21 09:40:00,113.09,113.42,112.89,113.01,8773.0,113.09,113.42,112.89,113.01,8773.0
2022-03-21 09:45:00,113.0,113.0,112.3,112.65,19408.0,113.0,113.0,112.3,112.65,19408.0
2022-03-21 09:50:00,112.61,112.79,112.39,112.49,10534.0,112.61,112.79,112.39,112.49,10534.0
2022-03-21 09:55:00,112.41,112.5,112.13,112.23,9446.0,112.41,112.5,112.13,112.23,9446.0
2022-03-21 10:00:00,112.28,112.54,112.16,112.4,12965.0,112.28,112.54,112.16,112.4,12965.0
2022-03-21 10:05:00,112.33,112.47,112.23,112.3,4152.0,112.33,112.47,112.23,112.3,4152.0
2022-03-21 10:10:00,112.34,112.35,112.16,112.31,9759.0,112.34,112.35,112.16,112.31,9759.0
2022-03-21 10:15:00,112.36,112.53,112.27,112.45,15241.0,112.36,112.53,112.27,112.45,15241.0
2022-03-21 10:20:00,112.43,112.45,112.03,112.27,8812.0,112.43,112.45,112.03,112.27,8812.0
2022-03-21 10:25:00,112.26,112.29,111.93,112.04,7144.0,112.26,112.29,111.93,112.04,7144.0
2022-03-21 10:30:00,112.03,112.11,111.87,111.94,7771.0,112.03,112.11,111.87,111.94,7771.0
2022-03-21 10:35:00,111.97,112.16,111.9,112.12,10702.0,111.97,112.16,111.9,112.12,10702.0
2022-03-21 10:40:00,112.09,112.35,112.05,112.07,7704.0,112.09,112.35,112.05,112.07,7704.0
2022-03-21 10:45:00,112.05,112.3,112.02,112.26,12133.0,112.05,112.3,112.02,112.26,12133.0
2022-03-21 10:50:00,112.25,112.4,112.15,112.4,7894.0,112.25,112.4,112.15,112.4,7894.0
2022-03-21 10:55:00,112.34,112.44,112.19,112.34,5335.0,112.34,112.44,112.19,112.34,5335.0
2022-03-21 11:00:00,112.43,112.43,111.84,111.84,32685.0,112.43,112.43,111.84,111.84,32685.0
2022-03-21 11:05:00,111.83,111.88,111.12,111.3,45259.0,111.83,111.88,111.12,111.3,45259.0
2022-03-21 11:10:00,111.31,111.74,111.31,111.55,16008.0,111.31,111.74,111.31,111.55,16008.0
2022-03-21 11:15:00,111.63,111.82,111.5,111.56,13799.0,111.63,111.82,111.5,111.56,13799.0
2022-03-21 11:20:00,111.52,111.62,111.42,111.49,14544.0,111.52,111.62,111.42,111.49,14544.0
2022-03-21 11:25:00,111.46,111.62,111.38,111.61,31006.0,111.46,111.62,111.38,111.61,31006.0
2022-03-21 11:30:00,111.62,111.79,111.61,111.79,5864.0,111.62,111.79,111.61,111.79,5864.0
2022-03-21 11:35:00,111.84,111.99,111.68,111.92,5958.0,111.84,111.99,111.68,111.92,5958.0
2022-03-21 11:40:00,112.1,112.17,111.7,111.73,3964.0,112.1,112.17,111.7,111.73,3964.0
2022-03-21 11:45:00,111.67,111.81,111.64,111.64,5905.0,111.67,111.81,111.64,111.64,5905.0
2022-03-21 11:50:00,111.68,111.98,111.68,111.88,6346.0,111.68,111.98,111.68,111.88,6346.0
2022-03-21 11:55:00,111.82,112.05,111.71,111.83,4346.0,111.82,112.05,111.71,111.83,4346.0
2022-03-21 12:00:00,111.71,111.73,111.61,111.73,2146.0,111.71,111.73,111.61,111.73,2146.0
2022-03-21 12:05:00,111.67,111.73,111.53,111.72,4536.0,111.67,111.73,111.53,111.72,4536.0
2022-03-21 12:10:00,111.69,111.81,111.67,111.73,10310.0,111.69,111.81,111.67,111.73,10310.0
2022-03-21 12:15:00,111.72,111.8,111.62,111.8,6356.0,111.72,111.8,111.62,111.8,6356.0
2022-03-21 12:20:00,111.74,112.04,111.74,111.84,8845.0,111.74,112.04,111.74,111.84,8845.0
2022-03-21 12:25:00,111.86,111.97,111.69,111.86,4937.0,111.86,111.97,111.69,111.86,4937.0
2022-03-21 12:30:00,111.8,111.8,111.1,111.11,7689.0,111.8,111.8,111.1,111.11,7689.0
2022-03-21 12:35:00,111.16,111.16,110.85,111.04,12322.0,111.16,111.16,110.85,111.04,12322.0
2022-03-21 12:40:00,111.13,111.25,111.05,111.22,4900.0,111.13,111.25,111.05,111.22,4900.0
2022-03-21 12:45:00,111.15,111.46,111.15,111.39,4500.0,111.15,111.46,111.15,111.39,4500.0
2022-03-21 12:50:00,111.32,111.32,110.95,110.95,4656.0,111.32,111.32,110.95,110.95,4656.0
2022-03-21 12:55:00,111.01,111.05,110.9,111.05,5541.0,111.01,111.05,110.9,111.05,5541.0
2022-03-21 13:00:00,110.98,110.98,110.77,110.79,4260.0,110.98,110.98,110.77,110.79,4260.0
2022-03-21 13:05:00,110.79,111.12,110.78,110.99,6376.0,110.79,111.12,110.78,110.99,6376.0
2022-03-21 13:10:00,110.98,111.04,110.8,110.88,5976.0,110.98,111.04,110.8,110.88,5976.0
2022-03-21 13:15:00,110.91,110.94,110.61,110.65,6895.0,110.91,110.94,110.61,110.65,6895.0
2022-03-21 13:20:00,110.68,110.72,110.48,110.67,4799.0,110.68,110.72,110.48,110.67,4799.0
2022-03-21 13:25:00,110.67,110.8,110.57,110.63,9548.0,110.67,110.8,110.57,110.63,9548.0
2022-03-21 13:30:00,110.6,110.86,110.6,110.85,2958.0,110.6,110.86,110.6,110.85,2958.0
2022-03-21 13:35:00,110.79,110.99,110.66,110.84,5470.0,110.79,110.99,110.66,110.84,5470.0
2022-03-21 13:40:00,110.95,110.98,110.76,110.77,1611.0,110.95,110.98,110.76,110.77,1611.0
2022-03-21 13:45:00,110.8,110.92,110.74,110.84,1844.0,110.8,110.92,110.74,110.84,1844.0
2022-03-21 13:50:00,110.92,110.96,110.84,110.9,7093.0,110.92,110.96,110.84,110.9,7093.0
2022-03-21 13:55:00,110.86,111.05,110.8,111.04,4075.0,110.86,111.05,110.8,111.04,4075.0
2022-03-21 14:00:00,111.03,111.16,110.97,111.04,7517.0,111.03,111.16,110.97,111.04,7517.0
2022-03-21 14:05:00,111.04,111.26,111.0,111.26,8702.0,111.04,111.26,111.0,111.26,8702.0
2022-03-21 14:10:00,111.25,111.32,110.95,110.99,41166.0,111.25,111.32,110.95,110.99,41166.0
2022-03-21 14:15:00,110.98,111.09,110.84,110.94,9650.0,110.98,111.09,110.84,110.94,9650.0
2022-03-21 14:20:00,110.97,111.42,110.93,111.34,8738.0,110.97,111.42,110.93,111.34,8738.0
2022-03-21 14:25:00,111.34,111.44,111.28,111.44,6894.0,111.34,111.44,111.28,111.44,6894.0
2022-03-21 14:30:00,111.39,111.41,111.27,111.31,7844.0,111.39,111.41,111.27,111.31,7844.0
2022-03-21 14:35:00,111.34,111.39,111.14,111.31,14056.0,111.34,111.39,111.14,111.31,14056.0
2022-03-21 14:40:00,111.31,111.37,111.01,111.35,21008.0,111.31,111.37,111.01,111.35,21008.0
2022-03-21 14:45:00,111.36,111.47,111.18,111.2,13301.0,111.36,111.47,111.18,111.2,13301.0
2022-03-21 14:50:00,111.22,111.31,111.01,111.02,13021.0,111.22,111.31,111.01,111.02,13021.0
2022-03-21 14:55:00,111.05,111.09,110.66,110.75,17742.0,111.05,111.09,110.66,110.75,17742.0
2022-03-21 15:00:00,110.69,110.82,110.65,110.75,4135.0,110.69,110.82,110.65,110.75,4135.0
2022-03-21 15:05:00,110.7,110.9,110.63,110.85,21265.0,110.7,110.9,110.63,110.85,21265.0
2022-03-21 15:10:00,110.87,111.09,110.86,111.09,7811.0,110.87,111.09,110.86,111.09,7811.0
2022-03-21 15:15:00,111.13,111.2,110.92,110.92,5749.0,111.13,111.2,110.92,110.92,5749.0
2022-03-21 15:20:00,110.91,111.06,110.9,111.04,4473.0,110.91,111.06,110.9,111.04,4473.0
2022-03-21 15:25:00,111.06,111.13,110.99,111.13,7877.0,111.06,111.13,110.99,111.13,7877.0
2022-03-21 15:30:00,111.16,111.19,110.97,111.03,13826.0,111.16,111.19,110.97,111.03,13826.0
2022-03-21 15:35:00,111.04,111.06,110.83,110.83,9873.0,111.04,111.06,110.83,110.83,9873.0
2022-03-21 15:40:00,110.88,110.94,110.7,110.79,12537.0,110.88,110.94,110.7,110.79,12537.0
2022-03-21 15:45:00,110.77,110.84,110.56,110.56,19226.0,110.77,110.84,110.56,110.56,19226.0
2022-03-21 15:50:00,110.57,111.19,110.56,111.15,41618.0,110.57,111.19,110.56,111.15,41618.0
2022-03-21 15:55:00,111.18,111.56,111.12,111.55,105246.0,111.18,111.56,111.12,111.55,105246.0
2022-03-22 09:30:00,110.25,111.85,110.12,110.25,92758.0,110.25,111.85,110.12,110.25,92758.0
2022-03-22 09:35:00,110.21,110.85,110.09,110.45,22967.0,110.21,110.85,110.09,110.45,22967.0
2022-03-22 09:40:00,110.41,110.66,110.01,110.14,26854.0,110.41,110.66,110.01,110.14,26854.0
2022-03-22 09:45:00,110.14,110.23,109.33,109.34,26967.0,110.14,110.23,109.33,109.34,26967.0
2022-03-22 09:50:00,109.44,109.73,109.27,109.6,30063.0,109.44,109.73,109.27,109.6,30063.0
2022-03-22 09:55:00,109.73,109.86,109.45,109.7,31475.0,109.73,109.86,109.45,109.7,31475.0
2022-03-22 10:00:00,109.71,110.99,109.67,110.68,52814.0,109.71,110.99,109.67,110.68,52814.0
2022-03-22 10:05:00,110.71,111.34,110.7,111.34,13176.0,110.71,111.34,110.7,111.34,13176.0
2022-03-22 10:10:00,111.4,111.4,110.86,110.86,18279.0,111.4,111.4,110.86,110.86,18279.0
2022-03-22 10:15:00,110.83,111.0,110.65,110.91,7176.0,110.83,111.0,110.65,110.91,7176.0
2022-03-22 10:20:00,110.91,111.32,110.85,111.32,8281.0,110.91,111.32,110.85,111.32,8281.0
2022-03-22 10:25:00,111.31,111.7,111.3,111.55,9896.0,111.31,111.7,111.3,111.55,9896.0
2022-03-22 10:30:00,111.5,111.94,111.5,111.86,8663.0,111.5,111.94,111.5,111.86,8663.0
2022-03-22 10:35:00,111.84,111.93,111.76,111.83,12755.0,111.84,111.93,111.76,111.83,12755.0
2022-03-22 10:40:00,111.81,112.04,111.75,112.03,7264.0,111.81,112.04,111.75,112.03,7264.0
2022-03-22 10:45:00,112.0,112.35,111.93,112.34,13344.0,112.0,112.35,111.93,112.34,13344.0
2022-03-22 10:50:00,112.32,112.36,112.16,112.32,19577.0,112.32,112.36,112.16,112.32,19577.0
2022-03-22 10:55:00,112.36,112.47,112.19,112.35,14372.0,112.36,112.47,112.19,112.35,14372.0
2022-03-22 11:00:00,112.43,112.43,112.05,112.16,12983.0,112.43,112.43,112.05,112.16,12983.0
2022-03-22 11:05:00,112.2,112.24,111.99,112.24,9554.0,112.2,112.24,111.99,112.24,9554.0
2022-03-22 11:10:00,112.2,112.4,112.17,112.4,12639.0,112.2,112.4,112.17,112.4,12639.0
2022-03-22 11:15:00,112.4,112.54,112.34,112.51,14160.0,112.4,112.54,112.34,112.51,14160.0
2022-03-22 11:20:00,112.52,112.65,112.48,112.65,3734.0,112.52,112.65,112.48,112.65,3734.0
2022-03-22 11:25:00,112.67,112.75,112.6,112.67,14618.0,112.67,112.75,112.6,112.67,14618.0
2022-03-22 11:30:00,112.71,112.77,112.35,112.72,14309.0,112.71,112.77,112.35,112.72,14309.0
2022-03-22 11:35:00,112.66,112.98,112.52,112.96,14166.0,112.66,112.98,112.52,112.96,14166.0
2022-03-22 11:40:00,112.97,113.02,112.86,112.93,15951.0,112.97,113.02,112.86,112.93,15951.0
2022-03-22 11:45:00,112.97,113.1,112.94,113.09,6052.0,112.97,113.1,112.94,113.09,6052.0
2022-03-22 11:50:00,113.07,113.15,112.96,112.99,11988.0,113.07,113.15,112.96,112.99,11988.0
2022-03-22 11:55:00,113.03,113.12,112.98,112.99,13559.0,113.03,113.12,112.98,112.99,13559.0
2022-03-22 12:00:00,112.98,113.09,112.84,112.87,12126.0,112.98,113.09,112.84,112.87,12126.0
2022-03-22 12:05:00,112.89,113.07,112.87,112.98,14310.0,112.89,113.07,112.87,112.98,14310.0
2022-03-22 12:10:00,113.01,113.01,112.81,112.83,11346.0,113.01,113.01,112.81,112.83,11346.0
2022-03-22 12:15:00,112.82,112.91,112.74,112.91,12911.0,112.82,112.91,112.74,112.91,12911.0
2022-03-22 12:20:00,112.95,112.98,112.7,112.91,11301.0,112.95,112.98,112.7,112.91,11301.0
2022-03-22 12:25:00,112.9,112.9,112.58,112.71,9692.0,112.9,112.9,112.58,112.71,9692.0
2022-03-22 12:30:00,112.72,112.78,112.62,112.78,10975.0,112.72,112.78,112.62,112.78,10975.0
2022-03-22 12:35:00,112.85,112.92,112.67,112.8,22148.0,112.85,112.92,112.67,112.8,22148.0
2022-03-22 12:40:00,112.83,112.96,112.71,112.92,9846.0,112.83,112.96,112.71,112.92,9846.0
2022-03-22 12:45:00,112.94,112.95,112.72,112.78,12229.0,112.94,112.95,112.72,112.78,12229.0
2022-03-22 12:50:00,112.82,112.93,112.69,112.91,13052.0,112.82,112.93,112.69,112.91,13052.0
2022-03-22 12:55:00,112.88,112.92,112.8,112.91,10589.0,112.88,112.92,112.8,112.91,10589.0
2022-03-22 13:00:00,112.88,112.9,112.78,112.86,8430.0,112.88,112.9,112.78,112.86,8430.0
2022-03-22 13:05:00,112.87,112.95,112.85,112.91,12004.0,112.87,112.95,112.85,112.91,12004.0
2022-03-22 13:10:00,112.87,112.89,112.8,112.86,10437.0,112.87,112.89,112.8,112.86,10437.0
2022-03-22 13:15:00,112.85,112.91,112.69,112.89,11095.0,112.85,112.91,112.69,112.89,11095.0
2022-03-22 13:20:00,112.85,112.85,112.66,112.83,16687.0,112.85,112.85,112.66,112.83,16687.0
2022-03-22 13:25:00,112.82,112.95,112.79,112.91,16862.0,112.82,112.95,112.79,112.91,16862.0
2022-03-22 13:30:00,112.93,113.09,112.9,113.06,20802.0,112.93,113.09,112.9,113.06,20802.0
2022-03-22 13:35:00,113.09,113.13,112.95,113.04,17036.0,113.09,113.13,112.95,113.04,17036.0
2022-03-22 13:40:00,113.03,113.07,112.91,113.04,12812.0,113.03,113.07,112.91,113.04,12812.0
2022-03-22 13:45:00,113.01,113.04,112.77,112.78,19947.0,113.01,113.04,112.77,112.78,19947.0
2022-03-22 13:50:00,112.77,112.77,112.4,112.58,25598.0,112.77,112.77,112.4,112.58,25598.0
2022-03-22 13:55:00,112.62,112.7,112.53,112.67,15618.0,112.62,112.7,112.53,112.67,15618.0
2022-03-22 14:00:00,112.72,112.78,112.53,112.64,35192.0,112.72,112.78,112.53,112.64,35192.0
2022-03-22 14:05:00,112.6,112.74,112.59,112.67,11240.0,112.6,112.74,112.59,112.67,11240.0
2022-03-22 14:10:00,112.64,112.94,112.62,112.86,14447.0,112.64,112.94,112.62,112.86,14447.0
2022-03-22 14:15:00,112.89,113.02,112.86,112.99,9675.0,112.89,113.02,112.86,112.99,9675.0
2022-03-22 14:20:00,112.99,112.99,112.85,112.87,8269.0,112.99,112.99,112.85,112.87,8269.0
2022-03-22 14:25:00,112.87,112.92,112.68,112.78,12871.0,112.87,112.92,112.68,112.78,12871.0
2022-03-22 14:30:00,112.8,112.98,112.7,112.96,14665.0,112.8,112.98,112.7,112.96,14665.0
2022-03-22 14:35:00,112.94,112.97,112.87,112.92,9669.0,112.94,112.97,112.87,112.92,9669.0
2022-03-22 14:40:00,112.9,112.97,112.81,112.85,24267.0,112.9,112.97,112.81,112.85,24267.0
2022-03-22 14:45:00,112.85,112.9,112.77,112.81,10981.0,112.85,112.9,112.77,112.81,10981.0
2022-03-22 14:50:00,112.82,113.11,112.8,113.04,13168.0,112.82,113.11,112.8,113.04,13168.0
2022-03-22 14:55:00,113.06,113.43,113.06,113.35,37868.0,113.06,113.43,113.06,113.35,37868.0
2022-03-22 15:00:00,113.35,113.5,113.22,113.26,46902.0,113.35,113.5,113.22,113.26,46902.0
2022-03-22 15:05:00,113.25,113.33,113.2,113.28,37287.0,113.25,113.33,113.2,113.28,37287.0
2022-03-22 15:10:00,113.3,113.34,113.17,113.22,36792.0,113.3,113.34,113.17,113.22,36792.0
2022-03-22 15:15:00,113.22,113.33,113.03,113.04,41778.0,113.22,113.33,113.03,113.04,41778.0
2022-03-22 15:20:00,113.04,113.2,112.94,113.03,26039.0,113.04,113.2,112.94,113.03,26039.0
2022-03-22 15:25:00,113.04,113.05,112.72,112.76,30404.0,113.04,113.05,112.72,112.76,30404.0
2022-03-22 15:30:00,112.76,112.91,112.68,112.91,31379.0,112.76,112.91,112.68,112.91,31379.0
2022-03-22 15:35:00,112.89,113.04,112.86,112.94,22524.0,112.89,113.04,112.86,112.94,22524.0
2022-03-22 15:40:00,112.95,113.06,112.89,113.01,38976.0,112.95,113.06,112.89,113.01,38976.0
2022-03-22 15:45:00,113.03,113.15,112.9,113.09,93496.0,113.03,113.15,112.9,113.09,93496.0
2022-03-22 15:50:00,113.09,113.25,112.68,112.68,93536.0,113.09,113.25,112.68,112.68,93536.0
2022-03-22 15:55:00,112.7,113.0,112.64,112.97,198272.0,112.7,113.0,112.64,112.97,198272.0
2022-03-23 09:30:00,110.39,111.6,110.14,110.14,107589.0,110.39,111.6,110.14,110.14,107589.0
2022-03-23 09:35:00,110.44,110.99,109.87,109.99,14575.0,110.44,110.99,109.87,109.99,14575.0
2022-03-23 09:40:00,110.0,110.37,109.85,110.09,12112.0,110.0,110.37,109.85,110.09,12112.0
2022-03-23 09:45:00,109.9,109.9,108.86,109.23,28519.0,109.9,109.9,108.86,109.23,28519.0
2022-03-23 09:50:00,109.23,109.68,109.23,109.57,17739.0,109.23,109.68,109.23,109.57,17739.0
2022-03-23 09:55:00,109.71,110.46,109.67,110.21,11187.0,109.71,110.46,109.67,110.21,11187.0
2022-03-23 10:00:00,110.12,110.28,109.67,110.14,28714.0,110.12,110.28,109.67,110.14,28714.0
2022-03-23 10:05:00,109.97,110.13,109.83,109.84,38339.0,109.97,110.13,109.83,109.84,38339.0
2022-03-23 10:10:00,109.77,110.0,109.35,110.0,26581.0,109.77,110.0,109.35,110.0,26581.0
2022-03-23 10:15:00,110.06,110.4,110.06,110.4,15826.0,110.06,110.4,110.06,110.4,15826.0
2022-03-23 10:20:00,110.44,110.48,110.2,110.29,34655.0,110.44,110.48,110.2,110.29,34655.0
2022-03-23 10:25:00,110.28,110.35,109.93,110.22,16206.0,110.28,110.35,109.93,110.22,16206.0
2022-03-23 10:30:00,110.24,110.36,110.0,110.0,10848.0,110.24,110.36,110.0,110.0,10848.0
2022-03-23 10:35:00,110.0,110.07,109.58,109.58,26489.0,110.0,110.07,109.58,109.58,26489.0
2022-03-23 10:40:00,109.65,109.71,109.36,109.52,19431.0,109.65,109.71,109.36,109.52,19431.0
2022-03-23 10:45:00,109.45,109.6,109.07,109.25,24786.0,109.45,109.6,109.07,109.25,24786.0
2022-03-23 10:50:00,109.29,109.37,108.92,109.05,39277.0,109.29,109.37,108.92,109.05,39277.0
2022-03-23 10:55:00,109.01,109.08,108.64,108.77,25181.0,109.01,109.08,108.64,108.77,25181.0
2022-03-23 11:00:00,108.81,109.23,108.81,108.97,19559.0,108.81,109.23,108.81,108.97,19559.0
2022-03-23 11:05:00,109.01,109.12,108.94,109.01,10061.0,109.01,109.12,108.94,109.01,10061.0
2022-03-23 11:10:00,108.9,109.02,108.84,108.93,10465.0,108.9,109.02,108.84,108.93,10465.0
2022-03-23 11:15:00,108.85,108.92,108.74,108.88,5958.0,108.85,108.92,108.74,108.88,5958.0
2022-03-23 11:20:00,108.83,108.93,108.66,108.8,8804.0,108.83,108.93,108.66,108.8,8804.0
2022-03-23 11:25:00,108.81,108.89,108.59,108.71,49231.0,108.81,108.89,108.59,108.71,49231.0
2022-03-23 11:30:00,108.77,108.83,108.51,108.63,14549.0,108.77,108.83,108.51,108.63,14549.0
2022-03-23 11:35:00,108.62,108.92,108.57,108.75,43441.0,108.62,108.92,108.57,108.75,43441.0
2022-03-23 11:40:00,108.85,108.86,108.43,108.49,9429.0,108.85,108.86,108.43,108.49,9429.0
2022-03-23 11:45:00,108.5,108.54,108.11,108.13,17475.0,108.5,108.54,108.11,108.13,17475.0
2022-03-23 11:50:00,108.15,108.38,108.04,108.15,60101.0,108.15,108.38,108.04,108.15,60101.0
2022-03-23 11:55:00,108.16,108.29,108.15,108.26,13464.0,108.16,108.29,108.15,108.26,13464.0
2022-03-23 12:00:00,108.26,108.38,108.15,108.15,42255.0,108.26,108.38,108.15,108.15,42255.0
2022-03-23 12:05:00,108.18,108.18,107.9,108.04,24290.0,108.18,108.18,107.9,108.04,24290.0
2022-03-23 12:10:00,108.03,108.07,107.88,108.07,12029.0,108.03,108.07,107.88,108.07,12029.0
2022-03-23 12:15:00,108.04,108.22,108.03,108.08,8917.0,108.04,108.22,108.03,108.08,8917.0
2022-03-23 12:20:00,108.08,108.08,107.93,107.97,8393.0,108.08,108.08,107.93,107.97,8393.0
2022-03-23 12:25:00,107.97,108.16,107.91,108.16,28211.0,107.97,108.16,107.91,108.16,28211.0
2022-03-23 12:30:00,108.18,108.37,108.06,108.22,18494.0,108.18,108.37,108.06,108.22,18494.0
2022-03-23 12:35:00,108.28,108.33,108.1,108.25,165561.0,108.28,108.33,108.1,108.25,165561.0
2022-03-23 12:40:00,108.24,108.25,107.79,107.79,37327.0,108.24,108.25,107.79,107.79,37327.0
2022-03-23 12:45:00,107.81,107.93,107.78,107.91,8173.0,107.81,107.93,107.78,107.91,8173.0
2022-03-23 12:50:00,107.9,108.1,107.86,108.08,15163.0,107.9,108.1,107.86,108.08,15163.0
2022-03-23 12:55:00,108.08,108.19,107.98,108.19,13012.0,108.08,108.19,107.98,108.19,13012.0
2022-03-23 13:00:00,108.14,108.17,107.83,107.89,36773.0,108.14,108.17,107.83,107.89,36773.0
2022-03-23 13:05:00,107.91,108.09,107.9,108.01,17375.0,107.91,108.09,107.9,108.01,17375.0
2022-03-23 13:10:00,108.01,108.01,107.82,107.82,7972.0,108.01,108.01,107.82,107.82,7972.0
2022-03-23 13:15:00,107.88,107.9,107.45,107.48,6430.0,107.88,107.9,107.45,107.48,6430.0
2022-03-23 13:20:00,107.52,107.57,107.22,107.22,8408.0,107.52,107.57,107.22,107.22,8408.0
2022-03-23 13:25:00,107.27,107.27,106.91,106.95,9843.0,107.27,107.27,106.91,106.95,9843.0
2022-03-23 13:30:00,106.94,107.13,106.78,107.06,12177.0,106.94,107.13,106.78,107.06,12177.0
2022-03-23 13:35:00,107.03,107.12,106.93,107.02,9731.0,107.03,107.12,106.93,107.02,9731.0
2022-03-23 13:40:00,107.04,107.3,106.9,107.3,26572.0,107.04,107.3,106.9,107.3,26572.0
2022-03-23 13:45:00,107.26,107.4,107.23,107.34,17544.0,107.26,107.4,107.23,107.34,17544.0
2022-03-23 13:50:00,107.28,107.45,107.22,107.44,9374.0,107.28,107.45,107.22,107.44,9374.0
2022-03-23 13:55:00,107.44,107.74,107.4,107.63,22214.0,107.44,107.74,107.4,107.63,22214.0
2022-03-23 14:00:00,107.64,107.67,107.35,107.51,11105.0,107.64,107.67,107.35,107.51,11105.0
2022-03-23 14:05:00,107.48,107.59,107.38,107.41,9423.0,107.48,107.59,107.38,107.41,9423.0
2022-03-23 14:10:00,107.37,107.63,107.33,107.56,15890.0,107.37,107.63,107.33,107.56,15890.0
2022-03-23 14:15:00,107.56,107.79,107.46,107.79,12555.0,107.56,107.79,107.46,107.79,12555.0
2022-03-23 14:20:00,107.72,107.72,107.48,107.48,7721.0,107.72,107.72,107.48,107.48,7721.0
2022-03-23 14:25:00,107.53,107.67,107.48,107.6,9531.0,107.53,107.67,107.48,107.6,9531.0
2022-03-23 14:30:00,107.68,107.69,107.45,107.48,6414.0,107.68,107.69,107.45,107.48,6414.0
2022-03-23 14:35:00,107.39,107.49,107.34,107.49,7838.0,107.39,107.49,107.34,107.49,7838.0
2022-03-23 14:40:00,107.53,107.6,107.43,107.5,7048.0,107.53,107.6,107.43,107.5,7048.0
2022-03-23 14:45:00,107.5,107.67,107.46,107.63,5453.0,107.5,107.67,107.46,107.63,5453.0
2022-03-23 14:50:00,107.64,107.68,107.48,107.54,11682.0,107.64,107.68,107.48,107.54,11682.0
2022-03-23 14:55:00,107.56,107.58,107.23,107.32,21491.0,107.56,107.58,107.23,107.32,21491.0
2022-03-23 15:00:00,107.3,107.38,107.16,107.16,6353.0,107.3,107.38,107.16,107.16,6353.0
2022-03-23 15:05:00,107.17,107.17,106.94,106.98,7519.0,107.17,107.17,106.94,106.98,7519.0
2022-03-23 15:10:00,106.95,107.04,106.9,107.0,10025.0,106.95,107.04,106.9,107.0,10025.0
2022-03-23 15:15:00,107.0,107.09,106.93,106.97,13335.0,107.0,107.09,106.93,106.97,13335.0
2022-03-23 15:20:00,106.98,107.14,106.95,107.13,20402.0,106.98,107.14,106.95,107.13,20402.0
2022-03-23 15:25:00,107.18,107.48,107.17,107.42,24427.0,107.18,107.48,107.17,107.42,24427.0
2022-03-23 15:30:00,107.39,107.56,107.34,107.38,19066.0,107.39,107.56,107.34,107.38,19066.0
2022-03-23 15:35:00,107.36,107.55,107.33,107.48,34580.0,107.36,107.55,107.33,107.48,34580.0
2022-03-23 15:40:00,107.49,107.69,107.26,107.68,44161.0,107.49,107.69,107.26,107.68,44161.0
2022-03-23 15:45:00,107.67,107.79,107.48,107.52,44748.0,107.67,107.79,107.48,107.52,44748.0
2022-03-23 15:50:00,107.5,107.51,107.05,107.1,108301.0,107.5,107.51,107.05,107.1,108301.0
2022-03-23 15:55:00,107.11,107.32,107.07,107.19,155627.0,107.11,107.32,107.07,107.19,155627.0
2022-03-24 09:30:00,108.52,108.65,108.03,108.19,49730.0,108.52,108.65,108.03,108.19,49730.0
2022-03-24 09:35:00,108.23,108.3,107.8,108.16,18931.0,108.23,108.3,107.8,108.16,18931.0
2022-03-24 09:40:00,108.06,108.09,107.92,108.02,9567.0,108.06,108.09,107.92,108.02,9567.0
2022-03-24 09:45:00,108.09,108.24,107.74,108.08,70333.0,108.09,108.24,107.74,108.08,70333.0
2022-03-24 09:50:00,107.95,108.35,107.95,108.25,5104.0,107.95,108.35,107.95,108.25,5104.0
2022-03-24 09:55:00,108.21,108.31,108.01,108.02,5275.0,108.21,108.31,108.01,108.02,5275.0
2022-03-24 10:00:00,108.02,108.43,108.02,108.15,13673.0,108.02,108.43,108.02,108.15,13673.0
2022-03-24 10:05:00,108.2,108.21,107.99,108.05,6130.0,108.2,108.21,107.99,108.05,6130.0
2022-03-24 10:10:00,107.98,107.98,107.57,107.59,8428.0,107.98,107.98,107.57,107.59,8428.0
2022-03-24 10:15:00,107.62,107.77,107.3,107.35,8014.0,107.62,107.77,107.3,107.35,8014.0
2022-03-24 10:20:00,107.4,107.52,107.34,107.39,12172.0,107.4,107.52,107.34,107.39,12172.0
2022-03-24 10:25:00,107.37,107.41,107.17,107.21,7553.0,107.37,107.41,107.17,107.21,7553.0
2022-03-24 10:30:00,107.26,107.76,107.26,107.7,5326.0,107.26,107.76,107.26,107.7,5326.0
2022-03-24 10:35:00,107.72,107.77,107.55,107.56,4446.0,107.72,107.77,107.55,107.56,4446.0
2022-03-24 10:40:00,107.54,107.63,107.51,107.63,5097.0,107.54,107.63,107.51,107.63,5097.0
2022-03-24 10:45:00,107.65,107.91,107.65,107.91,5640.0,107.65,107.91,107.65,107.91,5640.0
2022-03-24 10:50:00,107.91,107.91,107.74,107.88,7679.0,107.91,107.91,107.74,107.88,7679.0
2022-03-24 10:55:00,107.89,108.01,107.79,107.88,5119.0,107.89,108.01,107.79,107.88,5119.0
2022-03-24 11:00:00,107.86,108.29,107.82,108.12,13555.0,107.86,108.29,107.82,108.12,13555.0
2022-03-24 11:05:00,108.17,108.25,107.96,108.01,10168.0,108.17,108.25,107.96,108.01,10168.0
2022-03-24 11:10:00,107.98,108.18,107.98,108.15,5131.0,107.98,108.18,107.98,108.15,5131.0
2022-03-24 11:15:00,108.18,108.21,108.12,108.18,5685.0,108.18,108.21,108.12,108.18,5685.0
2022-03-24 11:20:00,108.17,108.19,107.93,108.08,5235.0,108.17,108.19,107.93,108.08,5235.0
2022-03-24 11:25:00,108.09,108.38,108.07,108.34,9926.0,108.09,108.38,108.07,108.34,9926.0
2022-03-24 11:30:00,108.37,108.39,108.22,108.22,11149.0,108.37,108.39,108.22,108.22,11149.0
2022-03-24 11:35:00,108.2,108.25,108.17,108.2,8369.0,108.2,108.25,108.17,108.2,8369.0
2022-03-24 11:40:00,108.18,108.46,108.18,108.35,10999.0,108.18,108.46,108.18,108.35,10999.0
2022-03-24 11:45:00,108.35,108.4,108.21,108.21,9839.0,108.35,108.4,108.21,108.21,9839.0
2022-03-24 11:50:00,108.21,108.26,108.08,108.21,7245.0,108.21,108.26,108.08,108.21,7245.0
2022-03-24 11:55:00,108.21,108.3,108.19,108.26,16259.0,108.21,108.3,108.19,108.26,16259.0
2022-03-24 12:00:00,108.24,108.32,108.02,108.11,10810.0,108.24,108.32,108.02,108.11,10810.0
2022-03-24 12:05:00,108.04,108.14,108.04,108.08,6414.0,108.04,108.14,108.04,108.08,6414.0
2022-03-24 12:10:00,108.11,108.27,108.08,108.21,7936.0,108.11,108.27,108.08,108.21,7936.0
2022-03-24 12:15:00,108.24,108.24,108.03,108.14,11781.0,108.24,108.24,108.03,108.14,11781.0
2022-03-24 12:20:00,108.18,108.23,108.09,108.09,6456.0,108.18,108.23,108.09,108.09,6456.0
2022-03-24 12:25:00,108.06,108.18,108.03,108.08,7492.0,108.06,108.18,108.03,108.08,7492.0
2022-03-24 12:30:00,108.08,108.15,107.96,107.96,8612.0,108.08,108.15,107.96,107.96,8612.0
2022-03-24 12:35:00,108.0,108.18,107.97,108.13,16475.0,108.0,108.18,107.97,108.13,16475.0
2022-03-24 12:40:00,108.1,108.11,107.99,108.11,8054.0,108.1,108.11,107.99,108.11,8054.0
2022-03-24 12:45:00,108.11,108.12,107.96,108.07,6105.0,108.11,108.12,107.96,108.07,6105.0
2022-03-24 12:50:00,108.09,108.14,108.03,108.11,13795.0,108.09,108.14,108.03,108.11,13795.0
2022-03-24 12:55:00,108.11,108.16,108.05,108.16,10295.0,108.11,108.16,108.05,108.16,10295.0
2022-03-24 13:00:00,108.13,108.25,108.06,108.16,11449.0,108.13,108.25,108.06,108.16,11449.0
2022-03-24 13:05:00,108.15,108.31,108.15,108.25,6360.0,108.15,108.31,108.15,108.25,6360.0
2022-03-24 13:10:00,108.23,108.47,108.23,108.39,4539.0,108.23,108.47,108.23,108.39,4539.0
2022-03-24 13:15:00,108.41,108.46,108.4,108.43,3877.0,108.41,108.46,108.4,108.43,3877.0
2022-03-24 13:20:00,108.42,108.47,108.33,108.4,6722.0,108.42,108.47,108.33,108.4,6722.0
2022-03-24 13:25:00,108.42,108.65,108.41,108.52,16062.0,108.42,108.65,108.41,108.52,16062.0
2022-03-24 13:30:00,108.51,108.54,108.32,108.35,8019.0,108.51,108.54,108.32,108.35,8019.0
2022-03-24 13:35:00,108.37,108.54,108.37,108.51,9616.0,108.37,108.54,108.37,108.51,9616.0
2022-03-24 13:40:00,108.46,108.65,108.43,108.65,5940.0,108.46,108.65,108.43,108.65,5940.0
2022-03-24 13:45:00,108.63,108.74,108.62,108.7,5914.0,108.63,108.74,108.62,108.7,5914.0
2022-03-24 13:50:00,108.61,108.69,108.57,108.57,3701.0,108.61,108.69,108.57,108.57,3701.0
2022-03-24 13:55:00,108.55,108.65,108.54,108.61,6827.0,108.55,108.65,108.54,108.61,6827.0
2022-03-24 14:00:00,108.62,108.81,108.6,108.81,7822.0,108.62,108.81,108.6,108.81,7822.0
2022-03-24 14:05:00,108.82,108.88,108.73,108.74,8523.0,108.82,108.88,108.73,108.74,8523.0
2022-03-24 14:10:00,108.74,108.93,108.7,108.83,12551.0,108.74,108.93,108.7,108.83,12551.0
2022-03-24 14:15:00,108.82,108.97,108.81,108.84,8257.0,108.82,108.97,108.81,108.84,8257.0
2022-03-24 14:20:00,108.82,108.87,108.76,108.76,4390.0,108.82,108.87,108.76,108.76,4390.0
2022-03-24 14:25:00,108.76,108.78,108.51,108.54,7866.0,108.76,108.78,108.51,108.54,7866.0
2022-03-24 14:30:00,108.53,108.63,108.46,108.47,8391.0,108.53,108.63,108.46,108.47,8391.0
2022-03-24 14:35:00,108.49,108.5,108.38,108.42,8232.0,108.49,108.5,108.38,108.42,8232.0
2022-03-24 14:40:00,108.42,108.46,108.37,108.39,6328.0,108.42,108.46,108.37,108.39,6328.0
2022-03-24 14:45:00,108.37,108.38,108.18,108.29,6509.0,108.37,108.38,108.18,108.29,6509.0
2022-03-24 14:50:00,108.32,108.51,108.32,108.46,5820.0,108.32,108.51,108.32,108.46,5820.0
2022-03-24 14:55:00,108.43,108.5,108.34,108.34,12222.0,108.43,108.5,108.34,108.34,12222.0
2022-03-24 15:00:00,108.35,108.38,108.29,108.31,6391.0,108.35,108.38,108.29,108.31,6391.0
2022-03-24 15:05:00,108.31,108.46,108.26,108.41,9627.0,108.31,108.46,108.26,108.41,9627.0
2022-03-24 15:10:00,108.43,108.47,108.39,108.47,9486.0,108.43,108.47,108.39,108.47,9486.0
2022-03-24 15:15:00,108.5,108.63,108.47,108.6,6595.0,108.5,108.63,108.47,108.6,6595.0
2022-03-24 15:20:00,108.61,108.83,108.6,108.83,7562.0,108.61,108.83,108.6,108.83,7562.0
2022-03-24 15:25:00,108.83,108.94,108.83,108.89,9929.0,108.83,108.94,108.83,108.89,9929.0
2022-03-24 15:30:00,108.89,108.97,108.84,108.93,13214.0,108.89,108.97,108.84,108.93,13214.0
2022-03-24 15:35:00,108.94,109.02,108.74,108.79,18233.0,108.94,109.02,108.74,108.79,18233.0
2022-03-24 15:40:00,108.81,108.91,108.73,108.89,19288.0,108.81,108.91,108.73,108.89,19288.0
2022-03-24 15:45:00,108.9,108.94,108.81,108.91,26586.0,108.9,108.94,108.81,108.91,26586.0
2022-03-24 15:50:00,108.94,109.19,108.92,109.14,52480.0,108.94,109.19,108.92,109.14,52480.0
2022-03-24 15:55:00,109.13,109.5,109.07,109.45,152409.0,109.13,109.5,109.07,109.45,152409.0
2022-03-25 09:30:00,110.31,110.85,110.26,110.42,30840.0,110.31,110.85,110.26,110.42,30840.0
2022-03-25 09:35:00,110.14,110.21,109.83,110.15,8347.0,110.14,110.21,109.83,110.15,8347.0
2022-03-25 09:40:00,110.15,110.53,109.95,110.42,13414.0,110.15,110.53,109.95,110.42,13414.0
2022-03-25 09:45:00,110.28,110.71,110.28,110.59,5411.0,110.28,110.71,110.28,110.59,5411.0
2022-03-25 09:50:00,110.64,111.12,110.61,110.98,9474.0,110.64,111.12,110.61,110.98,9474.0
2022-03-25 09:55:00,111.03,111.27,110.98,111.22,9446.0,111.03,111.27,110.98,111.22,9446.0
2022-03-25 10:00:00,111.3,111.4,111.17,111.31,7949.0,111.3,111.4,111.17,111.31,7949.0
2022-03-25 10:05:00,111.35,111.67,111.23,111.52,14188.0,111.35,111.67,111.23,111.52,14188.0
2022-03-25 10:10:00,111.56,111.67,111.43,111.44,5681.0,111.56,111.67,111.43,111.44,5681.0
2022-03-25 10:15:00,111.39,111.59,111.24,111.59,8207.0,111.39,111.59,111.24,111.59,8207.0
2022-03-25 10:20:00,111.59,111.72,111.32,111.71,11024.0,111.59,111.72,111.32,111.71,11024.0
2022-03-25 10:25:00,111.72,111.76,111.49,111.74,8018.0,111.72,111.76,111.49,111.74,8018.0
2022-03-25 10:30:00,111.66,111.93,111.66,111.81,7986.0,111.66,111.93,111.66,111.81,7986.0
2022-03-25 10:35:00,111.85,112.08,111.85,112.02,17324.0,111.85,112.08,111.85,112.02,17324.0
2022-03-25 10:40:00,112.02,112.16,111.91,111.96,8152.0,112.02,112.16,111.91,111.96,8152.0
2022-03-25 10:45:00,112.0,112.06,111.84,111.87,6363.0,112.0,112.06,111.84,111.87,6363.0
2022-03-25 10:50:00,111.91,112.1,111.8,112.08,12890.0,111.91,112.1,111.8,112.08,12890.0
2022-03-25 10:55:00,112.06,112.3,112.05,112.21,18224.0,112.06,112.3,112.05,112.21,18224.0
2022-03-25 11:00:00,112.21,112.21,111.99,112.07,31959.0,112.21,112.21,111.99,112.07,31959.0
2022-03-25 11:05:00,112.08,112.3,111.94,112.01,54778.0,112.08,112.3,111.94,112.01,54778.0
2022-03-25 11:10:00,112.03,112.09,111.48,111.53,28040.0,112.03,112.09,111.48,111.53,28040.0
2022-03-25 11:15:00,111.52,111.89,111.52,111.77,8854.0,111.52,111.89,111.52,111.77,8854.0
2022-03-25 11:20:00,111.68,111.73,111.47,111.49,8047.0,111.68,111.73,111.47,111.49,8047.0
2022-03-25 11:25:00,111.5,111.62,111.12,111.36,13565.0,111.5,111.62,111.12,111.36,13565.0
2022-03-25 11:30:00,111.41,111.44,110.93,111.12,13000.0,111.41,111.44,110.93,111.12,13000.0
2022-03-25 11:35:00,111.14,111.34,111.04,111.24,7930.0,111.14,111.34,111.04,111.24,7930.0
2022-03-25 11:40:00,111.25,111.44,111.25,111.29,6235.0,111.25,111.44,111.25,111.29,6235.0
2022-03-25 11:45:00,111.31,111.35,111.12,111.12,7244.0,111.31,111.35,111.12,111.12,7244.0
2022-03-25 11:50:00,111.07,111.25,111.03,111.06,7031.0,111.07,111.25,111.03,111.06,7031.0
2022-03-25 11:55:00,111.07,111.09,110.9,111.02,6977.0,111.07,111.09,110.9,111.02,6977.0
2022-03-25 12:00:00,111.01,111.08,110.85,110.93,10064.0,111.01,111.08,110.85,110.93,10064.0
2022-03-25 12:05:00,110.94,111.11,110.93,111.11,4766.0,110.94,111.11,110.93,111.11,4766.0
2022-03-25 12:10:00,111.11,111.33,111.11,111.33,4584.0,111.11,111.33,111.11,111.33,4584.0
2022-03-25 12:15:00,111.37,111.37,111.16,111.31,3248.0,111.37,111.37,111.16,111.31,3248.0
2022-03-25 12:20:00,111.29,111.38,111.23,111.23,3554.0,111.29,111.38,111.23,111.23,3554.0
2022-03-25 12:25:00,111.32,111.41,111.17,111.41,5265.0,111.32,111.41,111.17,111.41,5265.0
2022-03-25 12:30:00,111.43,111.43,111.29,111.42,5196.0,111.43,111.43,111.29,111.42,5196.0
2022-03-25 12:35:00,111.41,111.44,111.13,111.14,4671.0,111.41,111.44,111.13,111.14,4671.0
2022-03-25 12:40:00,111.16,111.3,111.16,111.28,4762.0,111.16,111.3,111.16,111.28,4762.0
2022-03-25 12:45:00,111.3,111.54,111.29,111.29,5410.0,111.3,111.54,111.29,111.29,5410.0
2022-03-25 12:50:00,111.32,111.4,111.16,111.21,4198.0,111.32,111.4,111.16,111.21,4198.0
2022-03-25 12:55:00,111.16,111.34,111.11,111.31,2898.0,111.16,111.34,111.11,111.31,2898.0
2022-03-25 13:00:00,111.31,111.31,111.09,111.19,6599.0,111.31,111.31,111.09,111.19,6599.0
2022-03-25 13:05:00,111.22,111.28,111.14,111.27,1806.0,111.22,111.28,111.14,111.27,1806.0
2022-03-25 13:10:00,111.23,111.27,111.13,111.18,3911.0,111.23,111.27,111.13,111.18,3911.0
2022-03-25 13:15:00,111.19,111.52,111.19,111.49,3395.0,111.19,111.52,111.19,111.49,3395.0
2022-03-25 13:20:00,111.46,111.46,111.1,111.13,7327.0,111.46,111.46,111.1,111.13,7327.0
2022-03-25 13:25:00,111.12,111.19,111.07,111.12,4698.0,111.12,111.19,111.07,111.12,4698.0
2022-03-25 13:30:00,111.15,111.38,111.15,111.34,5769.0,111.15,111.38,111.15,111.34,5769.0
2022-03-25 13:35:00,111.34,111.35,111.16,111.18,8472.0,111.34,111.35,111.16,111.18,8472.0
2022-03-25 13:40:00,111.21,111.34,111.1,111.34,6549.0,111.21,111.34,111.1,111.34,6549.0
2022-03-25 13:45:00,111.35,111.35,111.25,111.31,2495.0,111.35,111.35,111.25,111.31,2495.0
2022-03-25 13:50:00,111.27,111.42,111.27,111.38,2568.0,111.27,111.42,111.27,111.38,2568.0
2022-03-25 13:55:00,111.39,111.58,111.38,111.51,2116.0,111.39,111.58,111.38,111.51,2116.0
2022-03-25 14:00:00,111.55,111.84,111.5,111.82,5085.0,111.55,111.84,111.5,111.82,5085.0
2022-03-25 14:05:00,111.77,111.8,111.63,111.65,3810.0,111.77,111.8,111.63,111.65,3810.0
2022-03-25 14:10:00,111.72,111.72,111.55,111.6,4438.0,111.72,111.72,111.55,111.6,4438.0
2022-03-25 14:15:00,111.63,111.68,111.6,111.63,5563.0,111.63,111.68,111.6,111.63,5563.0
2022-03-25 14:20:00,111.65,111.71,111.64,111.64,2338.0,111.65,111.71,111.64,111.64,2338.0
2022-03-25 14:25:00,111.65,111.75,111.63,111.71,5299.0,111.65,111.75,111.63,111.71,5299.0
2022-03-25 14:30:00,111.75,111.85,111.68,111.77,3475.0,111.75,111.85,111.68,111.77,3475.0
2022-03-25 14:35:00,111.7,111.79,111.64,111.76,4816.0,111.7,111.79,111.64,111.76,4816.0
2022-03-25 14:40:00,111.76,111.76,111.65,111.76,7757.0,111.76,111.76,111.65,111.76,7757.0
2022-03-25 14:45:00,111.75,111.8,111.67,111.72,6355.0,111.75,111.8,111.67,111.72,6355.0
2022-03-25 14:50:00,111.7,111.92,111.68,111.86,6473.0,111.7,111.92,111.68,111.86,6473.0
2022-03-25 14:55:00,111.88,111.88,111.7,111.81,5583.0,111.88,111.88,111.7,111.81,5583.0
2022-03-25 15:00:00,111.79,111.79,111.67,111.77,6052.0,111.79,111.79,111.67,111.77,6052.0
2022-03-25 15:05:00,111.78,111.78,111.52,111.61,8755.0,111.78,111.78,111.52,111.61,8755.0
2022-03-25 15:10:00,111.59,111.81,111.59,111.79,3575.0,111.59,111.81,111.59,111.79,3575.0
2022-03-25 15:15:00,111.77,111.82,111.64,111.68,11909.0,111.77,111.82,111.64,111.68,11909.0
2022-03-25 15:20:00,111.65,111.72,111.6,111.7,4760.0,111.65,111.72,111.6,111.7,4760.0
2022-03-25 15:25:00,111.72,111.76,111.48,111.51,8086.0,111.72,111.76,111.48,111.51,8086.0
2022-03-25 15:30:00,111.53,111.63,111.44,111.63,14190.0,111.53,111.63,111.44,111.63,14190.0
2022-03-25 15:35:00,111.61,111.77,111.59,111.6,12949.0,111.61,111.77,111.59,111.6,12949.0
2022-03-25 15:40:00,111.63,111.86,111.63,111.7,17486.0,111.63,111.86,111.63,111.7,17486.0
2022-03-25 15:45:00,111.72,111.99,111.71,111.97,35736.0,111.72,111.99,111.71,111.97,35736.0
2022-03-25 15:50:00,112.0,112.11,111.9,112.09,43196.0,112.0,112.11,111.9,112.09,43196.0
2022-03-25 15:55:00,112.1,112.45,112.08,112.37,97258.0,112.1,112.45,112.08,112.37,97258.0
2022-03-28 09:30:00,112.49,113.11,112.38,113.0,93510.0,112.49,113.11,112.38,113.0,93510.0
2022-03-28 09:35:00,112.93,113.4,112.93,113.34,17570.0,112.93,113.4,112.93,113.34,17570.0
2022-03-28 09:40:00,113.38,113.43,112.87,113.01,30489.0,113.38,113.43,112.87,113.01,30489.0
2022-03-28 09:45:00,113.09,113.44,113.07,113.32,11651.0,113.09,113.44,113.07,113.32,11651.0
2022-03-28 09:50:00,113.38,113.39,113.09,113.23,6368.0,113.38,113.39,113.09,113.23,6368.0
2022-03-28 09:55:00,113.23,113.56,113.15,113.18,6377.0,113.23,113.56,113.15,113.18,6377.0
2022-03-28 10:00:00,113.11,113.3,112.86,113.24,7694.0,113.11,113.3,112.86,113.24,7694.0
2022-03-28 10:05:00,113.25,113.33,112.99,113.24,4190.0,113.25,113.33,112.99,113.24,4190.0
2022-03-28 10:10:00,113.19,113.27,113.08,113.12,10369.0,113.19,113.27,113.08,113.12,10369.0
2022-03-28 10:15:00,113.03,113.11,112.84,113.01,9809.0,113.03,113.11,112.84,113.01,9809.0
2022-03-28 10:20:00,113.01,113.05,112.72,112.72,5379.0,113.01,113.05,112.72,112.72,5379.0
2022-03-28 10:25:00,112.79,112.81,112.5,112.7,7162.0,112.79,112.81,112.5,112.7,7162.0
2022-03-28 10:30:00,112.81,112.89,112.51,112.55,9804.0,112.81,112.89,112.51,112.55,9804.0
2022-03-28 10:35:00,112.59,112.63,112.41,112.5,4628.0,112.59,112.63,112.41,112.5,4628.0
2022-03-28 10:40:00,112.54,112.86,112.49,112.85,3237.0,112.54,112.86,112.49,112.85,3237.0
2022-03-28 10:45:00,112.99,113.07,112.89,112.92,18649.0,112.99,113.07,112.89,112.92,18649.0
2022-03-28 10:50:00,112.85,113.01,112.81,112.95,5596.0,112.85,113.01,112.81,112.95,5596.0
2022-03-28 10:55:00,112.95,113.02,112.84,112.92,7793.0,112.95,113.02,112.84,112.92,7793.0
2022-03-28 11:00:00,112.96,112.96,112.51,112.77,19979.0,112.96,112.96,112.51,112.77,19979.0
2022-03-28 11:05:00,112.72,112.74,112.27,112.39,15259.0,112.72,112.74,112.27,112.39,15259.0
2022-03-28 11:10:00,112.43,112.48,112.32,112.32,11648.0,112.43,112.48,112.32,112.32,11648.0
2022-03-28 11:15:00,112.32,112.4,112.24,112.33,8727.0,112.32,112.4,112.24,112.33,8727.0
2022-03-28 11:20:00,112.38,112.43,112.06,112.06,13908.0,112.38,112.43,112.06,112.06,13908.0
2022-03-28 11:25:00,112.08,112.31,112.06,112.28,9011.0,112.08,112.31,112.06,112.28,9011.0
2022-03-28 11:30:00,112.33,112.33,112.09,112.14,3965.0,112.33,112.33,112.09,112.14,3965.0
2022-03-28 11:35:00,112.08,112.15,112.0,112.07,7537.0,112.08,112.15,112.0,112.07,7537.0
2022-03-28 11:40:00,112.06,112.39,112.06,112.3,11056.0,112.06,112.39,112.06,112.3,11056.0
2022-03-28 11:45:00,112.33,112.33,112.03,112.08,11784.0,112.33,112.33,112.03,112.08,11784.0
2022-03-28 11:50:00,112.06,112.17,111.97,111.98,15064.0,112.06,112.17,111.97,111.98,15064.0
2022-03-28 11:55:00,111.93,111.93,111.71,111.74,9378.0,111.93,111.93,111.71,111.74,9378.0
2022-03-28 12:00:00,111.68,111.89,111.64,111.76,9668.0,111.68,111.89,111.64,111.76,9668.0
2022-03-28 12:05:00,111.77,111.86,111.74,111.75,4462.0,111.77,111.86,111.74,111.75,4462.0
2022-03-28 12:10:00,111.75,111.79,111.61,111.79,6604.0,111.75,111.79,111.61,111.79,6604.0
2022-03-28 12:15:00,111.75,111.81,111.6,111.6,4320.0,111.75,111.81,111.6,111.6,4320.0
2022-03-28 12:20:00,111.64,111.79,111.61,111.73,4833.0,111.64,111.79,111.61,111.73,4833.0
2022-03-28 12:25:00,111.72,111.74,111.65,111.65,4420.0,111.72,111.74,111.65,111.65,4420.0
2022-03-28 12:30:00,111.71,111.78,111.62,111.69,6619.0,111.71,111.78,111.62,111.69,6619.0
2022-03-28 12:35:00,111.69,111.75,111.65,111.72,5519.0,111.69,111.75,111.65,111.72,5519.0
2022-03-28 12:40:00,111.78,111.78,111.61,111.62,7628.0,111.78,111.78,111.61,111.62,7628.0
2022-03-28 12:45:00,111.63,111.65,111.5,111.64,7733.0,111.63,111.65,111.5,111.64,7733.0
2022-03-28 12:50:00,111.6,111.72,111.6,111.71,27427.0,111.6,111.72,111.6,111.71,27427.0
2022-03-28 12:55:00,111.73,111.83,111.71,111.75,11210.0,111.73,111.83,111.71,111.75,11210.0
2022-03-28 13:00:00,111.77,111.88,111.75,111.87,8585.0,111.77,111.88,111.75,111.87,8585.0
2022-03-28 13:05:00,111.85,111.9,111.66,111.77,17013.0,111.85,111.9,111.66,111.77,17013.0
2022-03-28 13:10:00,111.8,111.92,111.8,111.86,11503.0,111.8,111.92,111.8,111.86,11503.0
2022-03-28 13:15:00,111.86,111.95,111.86,111.92,9491.0,111.86,111.95,111.86,111.92,9491.0
2022-03-28 13:20:00,111.95,112.19,111.89,112.19,40074.0,111.95,112.19,111.89,112.19,40074.0
2022-03-28 13:25:00,112.17,112.46,112.14,112.38,26786.0,112.17,112.46,112.14,112.38,26786.0
2022-03-28 13:30:00,112.41,112.48,112.32,112.4,25486.0,112.41,112.48,112.32,112.4,25486.0
2022-03-28 13:35:00,112.4,112.46,112.27,112.44,11483.0,112.4,112.46,112.27,112.44,11483.0
2022-03-28 13:40:00,112.46,112.5,112.36,112.37,13291.0,112.46,112.5,112.36,112.37,13291.0
2022-03-28 13:45:00,112.39,112.53,112.39,112.47,21677.0,112.39,112.53,112.39,112.47,21677.0
2022-03-28 13:50:00,112.48,112.5,112.35,112.45,5410.0,112.48,112.5,112.35,112.45,5410.0
2022-03-28 13:55:00,112.43,112.52,112.35,112.5,11639.0,112.43,112.52,112.35,112.5,11639.0
2022-03-28 14:00:00,112.5,112.91,112.5,112.75,17654.0,112.5,112.91,112.5,112.75,17654.0
2022-03-28 14:05:00,112.7,112.89,112.66,112.89,8975.0,112.7,112.89,112.66,112.89,8975.0
2022-03-28 14:10:00,112.94,112.97,112.77,112.86,5516.0,112.94,112.97,112.77,112.86,5516.0
2022-03-28 14:15:00,112.84,112.86,112.74,112.74,7653.0,112.84,112.86,112.74,112.74,7653.0
2022-03-28 14:20:00,112.72,112.87,112.67,112.85,6658.0,112.72,112.87,112.67,112.85,6658.0
2022-03-28 14:25:00,112.86,112.98,112.8,112.91,12350.0,112.86,112.98,112.8,112.91,12350.0
2022-03-28 14:30:00,112.91,112.91,112.8,112.86,3532.0,112.91,112.91,112.8,112.86,3532.0
2022-03-28 14:35:00,112.86,112.86,112.74,112.77,3984.0,112.86,112.86,112.74,112.77,3984.0
2022-03-28 14:40:00,112.78,112.98,112.76,112.85,8214.0,112.78,112.98,112.76,112.85,8214.0
2022-03-28 14:45:00,112.93,112.95,112.89,112.94,11889.0,112.93,112.95,112.89,112.94,11889.0
2022-03-28 14:50:00,112.93,113.03,112.93,112.96,16453.0,112.93,113.03,112.93,112.96,16453.0
2022-03-28 14:55:00,112.95,113.03,112.91,113.01,7981.0,112.95,113.03,112.91,113.01,7981.0
2022-03-28 15:00:00,113.03,113.13,112.94,113.06,18588.0,113.03,113.13,112.94,113.06,18588.0
2022-03-28 15:05:00,113.11,113.12,113.03,113.11,9312.0,113.11,113.12,113.03,113.11,9312.0
2022-03-28 15:10:00,113.16,113.31,113.11,113.26,7939.0,113.16,113.31,113.11,113.26,7939.0
2022-03-28 15:15:00,113.3,113.32,113.2,113.27,8348.0,113.3,113.32,113.2,113.27,8348.0
2022-03-28 15:20:00,113.23,113.42,113.2,113.33,10671.0,113.23,113.42,113.2,113.33,10671.0
2022-03-28 15:25:00,113.32,113.42,113.31,113.42,12048.0,113.32,113.42,113.31,113.42,12048.0
2022-03-28 15:30:00,113.42,113.55,113.39,113.55,15979.0,113.42,113.55,113.39,113.55,15979.0
2022-03-28 15:35:00,113.55,113.59,113.43,113.46,20639.0,113.55,113.59,113.43,113.46,20639.0
2022-03-28 15:40:00,113.45,113.63,113.39,113.59,18772.0,113.45,113.63,113.39,113.59,18772.0
2022-03-28 15:45:00,113.59,113.74,113.53,113.71,40425.0,113.59,113.74,113.53,113.71,40425.0
2022-03-28 15:50:00,113.66,113.8,113.53,113.78,69216.0,113.66,113.8,113.53,113.78,69216.0
2022-03-28 15:55:00,113.76,114.16,113.7,114.14,161006.0,113.76,114.16,113.7,114.14,161006.0
2022-03-29 09:30:00,115.31,116.1,115.28,115.55,75774.0,115.31,116.1,115.28,115.55,75774.0
2022-03-29 09:35:00,115.71,116.22,115.63,115.63,38819.0,115.71,116.22,115.63,115.63,38819.0
2022-03-29 09:40:00,115.65,115.9,115.45,115.75,7671.0,115.65,115.9,115.45,115.75,7671.0
2022-03-29 09:45:00,115.84,116.13,115.7,115.8,23276.0,115.84,116.13,115.7,115.8,23276.0
2022-03-29 09:50:00,115.77,116.1,115.72,116.06,22767.0,115.77,116.1,115.72,116.06,22767.0
2022-03-29 09:55:00,116.1,116.41,116.06,116.38,15100.0,116.1,116.41,116.06,116.38,15100.0
2022-03-29 10:00:00,116.35,116.56,116.28,116.44,15815.0,116.35,116.56,116.28,116.44,15815.0
2022-03-29 10:05:00,116.42,116.6,116.35,116.51,27743.0,116.42,116.6,116.35,116.51,27743.0
2022-03-29 10:10:00,116.53,116.57,115.8,115.91,23606.0,116.53,116.57,115.8,115.91,23606.0
2022-03-29 10:15:00,115.87,116.05,115.77,116.03,12844.0,115.87,116.05,115.77,116.03,12844.0
2022-03-29 10:20:00,116.04,116.36,115.98,116.29,17849.0,116.04,116.36,115.98,116.29,17849.0
2022-03-29 10:25:00,116.27,116.37,115.81,116.3,32384.0,116.27,116.37,115.81,116.3,32384.0
2022-03-29 10:30:00,116.31,116.35,115.84,115.99,24805.0,116.31,116.35,115.84,115.99,24805.0
2022-03-29 10:35:00,115.94,115.99,115.32,115.59,30470.0,115.94,115.99,115.32,115.59,30470.0
2022-03-29 10:40:00,115.62,115.79,115.37,115.76,11702.0,115.62,115.79,115.37,115.76,11702.0
2022-03-29 10:45:00,115.8,115.87,115.64,115.72,9382.0,115.8,115.87,115.64,115.72,9382.0
2022-03-29 10:50:00,115.79,115.96,115.55,115.61,9241.0,115.79,115.96,115.55,115.61,9241.0
2022-03-29 10:55:00,115.62,115.74,115.53,115.53,9643.0,115.62,115.74,115.53,115.53,9643.0
2022-03-29 11:00:00,115.53,115.6,115.25,115.27,33258.0,115.53,115.6,115.25,115.27,33258.0
2022-03-29 11:05:00,115.27,115.3,115.14,115.16,9025.0,115.27,115.3,115.14,115.16,9025.0
2022-03-29 11:10:00,115.1,115.25,115.03,115.22,12383.0,115.1,115.25,115.03,115.22,12383.0
2022-03-29 11:15:00,115.23,115.29,115.13,115.21,12407.0,115.23,115.29,115.13,115.21,12407.0
2022-03-29 11:20:00,115.19,115.29,114.94,115.17,13261.0,115.19,115.29,114.94,115.17,13261.0
2022-03-29 11:25:00,115.24,115.51,115.24,115.51,12058.0,115.24,115.51,115.24,115.51,12058.0
2022-03-29 11:30:00,115.49,115.73,115.48,115.57,12959.0,115.49,115.73,115.48,115.57,12959.0
2022-03-29 11:35:00,115.59,115.77,115.59,115.61,15480.0,115.59,115.77,115.59,115.61,15480.0
2022-03-29 11:40:00,115.65,115.75,115.63,115.75,4580.0,115.65,115.75,115.63,115.75,4580.0
2022-03-29 11:45:00,115.76,115.78,115.66,115.74,6981.0,115.76,115.78,115.66,115.74,6981.0
2022-03-29 11:50:00,115.71,115.77,115.5,115.52,10147.0,115.71,115.77,115.5,115.52,10147.0
2022-03-29 11:55:00,115.58,115.65,115.48,115.48,11465.0,115.58,115.65,115.48,115.48,11465.0
2022-03-29 12:00:00,115.53,115.55,115.3,115.33,8659.0,115.53,115.55,115.3,115.33,8659.0
2022-03-29 12:05:00,115.34,115.42,115.26,115.26,12301.0,115.34,115.42,115.26,115.26,12301.0
2022-03-29 12:10:00,115.31,115.5,115.29,115.41,11209.0,115.31,115.5,115.29,115.41,11209.0
2022-03-29 12:15:00,115.4,115.4,115.27,115.31,9428.0,115.4,115.4,115.27,115.31,9428.0
2022-03-29 12:20:00,115.35,115.41,115.26,115.32,9546.0,115.35,115.41,115.26,115.32,9546.0
2022-03-29 12:25:00,115.29,115.33,115.17,115.24,12525.0,115.29,115.33,115.17,115.24,12525.0
2022-03-29 12:30:00,115.21,115.21,115.05,115.12,12079.0,115.21,115.21,115.05,115.12,12079.0
2022-03-29 12:35:00,115.12,115.23,115.1,115.17,13054.0,115.12,115.23,115.1,115.17,13054.0
2022-03-29 12:40:00,115.17,115.47,115.17,115.47,14446.0,115.17,115.47,115.17,115.47,14446.0
2022-03-29 12:45:00,115.51,115.65,115.51,115.65,10436.0,115.51,115.65,115.51,115.65,10436.0
2022-03-29 12:50:00,115.65,115.65,115.5,115.53,6692.0,115.65,115.65,115.5,115.53,6692.0
2022-03-29 12:55:00,115.52,115.54,115.44,115.53,8618.0,115.52,115.54,115.44,115.53,8618.0
2022-03-29 13:00:00,115.51,115.59,115.46,115.58,8341.0,115.51,115.59,115.46,115.58,8341.0
2022-03-29 13:05:00,115.54,115.55,115.34,115.35,3935.0,115.54,115.55,115.34,115.35,3935.0
2022-03-29 13:10:00,115.37,115.6,115.37,115.59,6109.0,115.37,115.6,115.37,115.59,6109.0
2022-03-29 13:15:00,115.63,115.72,115.61,115.69,7249.0,115.63,115.72,115.61,115.69,7249.0
2022-03-29 13:20:00,115.71,115.72,115.6,115.65,8483.0,115.71,115.72,115.6,115.65,8483.0
2022-03-29 13:25:00,115.64,115.64,115.42,115.42,11451.0,115.64,115.64,115.42,115.42,11451.0
2022-03-29 13:30:00,115.41,115.59,115.41,115.59,7627.0,115.41,115.59,115.41,115.59,7627.0
2022-03-29 13:35:00,115.58,115.67,115.54,115.61,7503.0,115.58,115.67,115.54,115.61,7503.0
2022-03-29 13:40:00,115.62,115.66,115.51,115.55,14764.0,115.62,115.66,115.51,115.55,14764.0
2022-03-29 13:45:00,115.55,115.77,115.52,115.73,8826.0,115.55,115.77,115.52,115.73,8826.0
2022-03-29 13:50:00,115.74,115.76,115.65,115.73,8588.0,115.74,115.76,115.65,115.73,8588.0
2022-03-29 13:55:00,115.74,115.85,115.69,115.81,10392.0,115.74,115.85,115.69,115.81,10392.0
2022-03-29 14:00:00,115.82,115.84,115.71,115.78,14279.0,115.82,115.84,115.71,115.78,14279.0
2022-03-29 14:05:00,115.81,116.05,115.77,116.05,16091.0,115.81,116.05,115.77,116.05,16091.0
2022-03-29 14:10:00,116.06,116.12,116.03,116.05,13199.0,116.06,116.12,116.03,116.05,13199.0
2022-03-29 14:15:00,116.06,116.08,115.81,115.86,10327.0,116.06,116.08,115.81,115.86,10327.0
2022-03-29 14:20:00,115.85,115.87,115.69,115.84,8862.0,115.85,115.87,115.69,115.84,8862.0
2022-03-29 14:25:00,115.85,115.91,115.74,115.91,13517.0,115.85,115.91,115.74,115.91,13517.0
2022-03-29 14:30:00,115.88,116.03,115.85,116.02,11466.0,115.88,116.03,115.85,116.02,11466.0
2022-03-29 14:35:00,116.04,116.22,116.03,116.2,11262.0,116.04,116.22,116.03,116.2,11262.0
2022-03-29 14:40:00,116.2,116.33,116.19,116.33,6977.0,116.2,116.33,116.19,116.33,6977.0
2022-03-29 14:45:00,116.33,116.33,116.18,116.31,9509.0,116.33,116.33,116.18,116.31,9509.0
2022-03-29 14:50:00,116.2,116.41,116.18,116.31,7671.0,116.2,116.41,116.18,116.31,7671.0
2022-03-29 14:55:00,116.32,116.32,116.13,116.18,8433.0,116.32,116.32,116.13,116.18,8433.0
2022-03-29 15:00:00,116.12,116.26,116.09,116.26,6630.0,116.12,116.26,116.09,116.26,6630.0
2022-03-29 15:05:00,116.26,116.35,116.23,116.33,10606.0,116.26,116.35,116.23,116.33,10606.0
2022-03-29 15:10:00,116.27,116.36,116.19,116.24,13103.0,116.27,116.36,116.19,116.24,13103.0
2022-03-29 15:15:00,116.24,116.32,116.2,116.27,8285.0,116.24,116.32,116.2,116.27,8285.0
2022-03-29 15:20:00,116.27,116.31,116.16,116.2,12508.0,116.27,116.31,116.16,116.2,12508.0
2022-03-29 15:25:00,116.17,116.25,116.09,116.21,12237.0,116.17,116.25,116.09,116.21,12237.0
2022-03-29 15:30:00,116.25,116.49,116.21,116.48,21200.0,116.25,116.49,116.21,116.48,21200.0
2022-03-29 15:35:00,116.53,116.64,116.5,116.55,28442.0,116.53,116.64,116.5,116.55,28442.0
2022-03-29 15:40:00,116.54,116.58,116.31,116.56,20444.0,116.54,116.58,116.31,116.56,20444.0
2022-03-29 15:45:00,116.55,116.76,116.53,116.72,46841.0,116.55,116.76,116.53,116.72,46841.0
2022-03-29 15:50:00,116.71,116.74,116.43,116.48,69906.0,116.71,116.74,116.43,116.48,69906.0
2022-03-29 15:55:00,116.46,116.8,116.42,116.78,137544.0,116.46,116.8,116.42,116.78,137544.0
2022-03-30 09:30:00,116.45,116.93,116.41,116.84,25798.0,116.45,116.93,116.41,116.84,25798.0
2022-03-30 09:35:00,116.75,116.87,116.05,116.35,6631.0,116.75,116.87,116.05,116.35,6631.0
2022-03-30 09:40:00,116.43,116.84,116.4,116.84,8975.0,116.43,116.84,116.4,116.84,8975.0
2022-03-30 09:45:00,116.83,117.16,116.54,117.05,9541.0,116.83,117.16,116.54,117.05,9541.0
2022-03-30 09:50:00,117.0,117.58,116.91,117.58,16251.0,117.0,117.58,116.91,117.58,16251.0
2022-03-30 09:55:00,117.59,117.95,117.46,117.61,22416.0,117.59,117.95,117.46,117.61,22416.0
2022-03-30 10:00:00,117.68,118.17,117.62,118.13,40408.0,117.68,118.17,117.62,118.13,40408.0
2022-03-30 10:05:00,118.14,118.22,117.7,117.77,24503.0,118.14,118.22,117.7,117.77,24503.0
2022-03-30 10:10:00,117.82,118.2,117.7,118.07,27549.0,117.82,118.2,117.7,118.07,27549.0
2022-03-30 10:15:00,118.12,118.23,117.77,117.82,15695.0,118.12,118.23,117.77,117.82,15695.0
2022-03-30 10:20:00,117.84,117.84,117.6,117.73,5214.0,117.84,117.84,117.6,117.73,5214.0
2022-03-30 10:25:00,117.77,117.8,117.5,117.71,20612.0,117.77,117.8,117.5,117.71,20612.0
2022-03-30 10:30:00,117.75,117.78,117.6,117.78,7486.0,117.75,117.78,117.6,117.78,7486.0
2022-03-30 10:35:00,117.76,117.96,117.65,117.9,9841.0,117.76,117.96,117.65,117.9,9841.0
2022-03-30 10:40:00,117.91,117.98,117.68,117.85,7733.0,117.91,117.98,117.68,117.85,7733.0
2022-03-30 10:45:00,117.87,118.15,117.85,118.0,8725.0,117.87,118.15,117.85,118.0,8725.0
2022-03-30 10:50:00,117.98,118.16,117.96,118.01,11508.0,117.98,118.16,117.96,118.01,11508.0
2022-03-30 10:55:00,117.98,117.98,117.72,117.76,8983.0,117.98,117.98,117.72,117.76,8983.0
2022-03-30 11:00:00,117.81,117.87,117.64,117.72,16506.0,117.81,117.87,117.64,117.72,16506.0
2022-03-30 11:05:00,117.71,117.9,117.64,117.76,9643.0,117.71,117.9,117.64,117.76,9643.0
2022-03-30 11:10:00,117.74,118.08,117.68,118.06,11312.0,117.74,118.08,117.68,118.06,11312.0
2022-03-30 11:15:00,118.07,118.11,117.94,118.0,10439.0,118.07,118.11,117.94,118.0,10439.0
2022-03-30 11:20:00,117.97,118.27,117.97,118.15,14312.0,117.97,118.27,117.97,118.15,14312.0
2022-03-30 11:25:00,118.13,118.25,118.05,118.1,13077.0,118.13,118.25,118.05,118.1,13077.0
2022-03-30 11:30:00,118.17,118.17,117.92,117.96,12218.0,118.17,118.17,117.92,117.96,12218.0
2022-03-30 11:35:00,118.01,118.01,117.85,117.86,16789.0,118.01,118.01,117.85,117.86,16789.0
2022-03-30 11:40:00,117.87,118.03,117.82,118.01,14359.0,117.87,118.03,117.82,118.01,14359.0
2022-03-30 11:45:00,118.01,118.03,117.85,117.91,13613.0,118.01,118.03,117.85,117.91,13613.0
2022-03-30 11:50:00,117.88,117.99,117.88,117.93,5922.0,117.88,117.99,117.88,117.93,5922.0
2022-03-30 11:55:00,117.93,118.02,117.76,117.88,9050.0,117.93,118.02,117.76,117.88,9050.0
2022-03-30 12:00:00,117.88,118.15,117.87,118.09,18624.0,117.88,118.15,117.87,118.09,18624.0
2022-03-30 12:05:00,118.11,118.17,118.03,118.07,9553.0,118.11,118.17,118.03,118.07,9553.0
2022-03-30 12:10:00,118.09,118.22,118.04,118.21,6694.0,118.09,118.22,118.04,118.21,6694.0
2022-03-30 12:15:00,118.2,118.2,118.04,118.13,6269.0,118.2,118.2,118.04,118.13,6269.0
2022-03-30 12:20:00,118.15,118.24,118.12,118.23,6889.0,118.15,118.24,118.12,118.23,6889.0
2022-03-30 12:25:00,118.22,118.32,118.12,118.15,23210.0,118.22,118.32,118.12,118.15,23210.0
2022-03-30 12:30:00,118.17,118.21,118.07,118.11,21152.0,118.17,118.21,118.07,118.11,21152.0
2022-03-30 12:35:00,118.12,118.34,118.1,118.31,10987.0,118.12,118.34,118.1,118.31,10987.0
2022-03-30 12:40:00,118.37,118.37,118.17,118.33,14030.0,118.37,118.37,118.17,118.33,14030.0
2022-03-30 12:45:00,118.33,118.33,118.19,118.26,10870.0,118.33,118.33,118.19,118.26,10870.0
2022-03-30 12:50:00,118.27,118.42,118.27,118.34,23020.0,118.27,118.42,118.27,118.34,23020.0
2022-03-30 12:55:00,118.35,118.36,118.26,118.27,12059.0,118.35,118.36,118.26,118.27,12059.0
2022-03-30 13:00:00,118.23,118.32,118.17,118.3,17407.0,118.23,118.32,118.17,118.3,17407.0
2022-03-30 13:05:00,118.3,118.33,118.02,118.04,8702.0,118.3,118.33,118.02,118.04,8702.0
2022-03-30 13:10:00,118.05,118.05,117.69,117.79,15317.0,118.05,118.05,117.69,117.79,15317.0
2022-03-30 13:15:00,117.78,117.83,117.26,117.37,8329.0,117.78,117.83,117.26,117.37,8329.0
2022-03-30 13:20:00,117.38,117.47,117.26,117.47,11945.0,117.38,117.47,117.26,117.47,11945.0
2022-03-30 13:25:00,117.45,117.8,117.44,117.8,14379.0,117.45,117.8,117.44,117.8,14379.0
2022-03-30 13:30:00,117.8,117.83,117.72,117.73,8108.0,117.8,117.83,117.72,117.73,8108.0
2022-03-30 13:35:00,117.72,117.79,117.61,117.64,12848.0,117.72,117.79,117.61,117.64,12848.0
2022-03-30 13:40:00,117.62,117.81,117.58,117.81,8075.0,117.62,117.81,117.58,117.81,8075.0
2022-03-30 13:45:00,117.81,117.84,117.72,117.78,21226.0,117.81,117.84,117.72,117.78,21226.0
2022-03-30 13:50:00,117.8,117.8,117.61,117.69,5821.0,117.8,117.8,117.61,117.69,5821.0
2022-03-30 13:55:00,117.66,117.73,117.62,117.73,8005.0,117.66,117.73,117.62,117.73,8005.0
2022-03-30 14:00:00,117.73,117.94,117.7,117.85,8254.0,117.73,117.94,117.7,117.85,8254.0
2022-03-30 14:05:00,117.82,117.89,117.74,117.89,6121.0,117.82,117.89,117.74,117.89,6121.0
2022-03-30 14:10:00,117.88,117.97,117.87,117.9,6471.0,117.88,117.97,117.87,117.9,6471.0
2022-03-30 14:15:00,117.86,117.91,117.7,117.71,8198.0,117.86,117.91,117.7,117.71,8198.0
2022-03-30 14:20:00,117.7,117.7,117.31,117.4,12048.0,117.7,117.7,117.31,117.4,12048.0
2022-03-30 14:25:00,117.44,117.6,117.44,117.58,2907.0,117.44,117.6,117.44,117.58,2907.0
2022-03-30 14:30:00,117.62,117.73,117.55,117.66,8878.0,117.62,117.73,117.55,117.66,8878.0
2022-03-30 14:35:00,117.66,117.79,117.65,117.76,9261.0,117.66,117.79,117.65,117.76,9261.0
2022-03-30 14:40:00,117.79,117.79,117.57,117.62,7027.0,117.79,117.79,117.57,117.62,7027.0
2022-03-30 14:45:00,117.61,117.72,117.53,117.7,6724.0,117.61,117.72,117.53,117.7,6724.0
2022-03-30 14:50:00,117.66,117.71,117.61,117.68,12016.0,117.66,117.71,117.61,117.68,12016.0
2022-03-30 14:55:00,117.68,117.83,117.63,117.63,22108.0,117.68,117.83,117.63,117.63,22108.0
2022-03-30 15:00:00,117.66,117.68,117.25,117.27,21079.0,117.66,117.68,117.25,117.27,21079.0
2022-03-30 15:05:00,117.25,117.29,117.08,117.11,13318.0,117.25,117.29,117.08,117.11,13318.0
2022-03-30 15:10:00,117.08,117.14,116.92,116.96,13595.0,117.08,117.14,116.92,116.96,13595.0
2022-03-30 15:15:00,116.98,116.98,116.7,116.81,28322.0,116.98,116.98,116.7,116.81,28322.0
2022-03-30 15:20:00,116.79,116.82,116.6,116.65,9884.0,116.79,116.82,116.6,116.65,9884.0
2022-03-30 15:25:00,116.62,116.69,116.52,116.68,19432.0,116.62,116.69,116.52,116.68,19432.0
2022-03-30 15:30:00,116.69,116.85,116.62,116.79,12986.0,116.69,116.85,116.62,116.79,12986.0
2022-03-30 15:35:00,116.8,116.96,116.72,116.73,16359.0,116.8,116.96,116.72,116.73,16359.0
2022-03-30 15:40:00,116.74,116.86,116.65,116.7,15220.0,116.74,116.86,116.65,116.7,15220.0
2022-03-30 15:45:00,116.73,117.06,116.72,116.97,30093.0,116.73,117.06,116.72,116.97,30093.0
2022-03-30 15:50:00,116.96,116.96,116.59,116.67,61559.0,116.96,116.96,116.59,116.67,61559.0
2022-03-30 15:55:00,116.66,117.16,116.66,117.11,146765.0,116.66,117.16,116.66,117.11,146765.0
2022-03-31 09:30:00,118.0,118.27,117.31,117.79,110606.0,118.0,118.27,117.31,117.79,110606.0
2022-03-31 09:35:00,117.59,118.1,117.3,117.98,42761.0,117.59,118.1,117.3,117.98,42761.0
2022-03-31 09:40:00,118.04,118.62,117.92,118.48,28859.0,118.04,118.62,117.92,118.48,28859.0
2022-03-31 09:45:00,118.44,118.59,118.08,118.33,15410.0,118.44,118.59,118.08,118.33,15410.0
2022-03-31 09:50:00,118.41,119.27,118.41,119.26,26570.0,118.41,119.27,118.41,119.26,26570.0
2022-03-31 09:55:00,119.29,119.99,119.27,119.86,48584.0,119.29,119.99,119.27,119.86,48584.0
2022-03-31 10:00:00,119.89,119.94,119.17,119.42,44550.0,119.89,119.94,119.17,119.42,44550.0
2022-03-31 10:05:00,119.44,119.99,119.42,119.84,27215.0,119.44,119.99,119.42,119.84,27215.0
2022-03-31 10:10:00,119.87,119.97,119.65,119.74,20322.0,119.87,119.97,119.65,119.74,20322.0
2022-03-31 10:15:00,119.79,119.85,119.34,119.55,19336.0,119.79,119.85,119.34,119.55,19336.0
2022-03-31 10:20:00,119.63,119.77,119.34,119.54,13570.0,119.63,119.77,119.34,119.54,13570.0
2022-03-31 10:25:00,119.57,119.83,119.53,119.7,16732.0,119.57,119.83,119.53,119.7,16732.0
2022-03-31 10:30:00,119.7,119.79,119.49,119.76,20563.0,119.7,119.79,119.49,119.76,20563.0
2022-03-31 10:35:00,119.79,119.87,119.43,119.52,25133.0,119.79,119.87,119.43,119.52,25133.0
2022-03-31 10:40:00,119.51,119.56,119.14,119.42,27048.0,119.51,119.56,119.14,119.42,27048.0
2022-03-31 10:45:00,119.42,119.76,119.38,119.69,18758.0,119.42,119.76,119.38,119.69,18758.0
2022-03-31 10:50:00,119.63,119.71,119.56,119.58,13244.0,119.63,119.71,119.56,119.58,13244.0
2022-03-31 10:55:00,119.6,120.17,119.6,120.08,62771.0,119.6,120.17,119.6,120.08,62771.0
2022-03-31 11:00:00,120.08,120.22,119.86,119.95,97569.0,120.08,120.22,119.86,119.95,97569.0
2022-03-31 11:05:00,119.95,120.43,119.88,120.4,136965.0,119.95,120.43,119.88,120.4,136965.0
2022-03-31 11:10:00,120.35,120.39,120.04,120.17,129955.0,120.35,120.39,120.04,120.17,129955.0
2022-03-31 11:15:00,120.2,120.26,120.0,120.13,40454.0,120.2,120.26,120.0,120.13,40454.0
2022-03-31 11:20:00,120.1,120.18,119.94,120.02,20781.0,120.1,120.18,119.94,120.02,20781.0
2022-03-31 11:25:00,120.02,120.21,119.95,120.07,60221.0,120.02,120.21,119.95,120.07,60221.0
2022-03-31 11:30:00,120.07,120.28,120.0,120.15,33410.0,120.07,120.28,120.0,120.15,33410.0
2022-03-31 11:35:00,120.17,120.21,119.98,119.98,30010.0,120.17,120.21,119.98,119.98,30010.0
2022-03-31 11:40:00,120.0,120.23,119.92,120.0,19932.0,120.0,120.23,119.92,120.0,19932.0
2022-03-31 11:45:00,120.03,120.14,119.95,120.12,20779.0,120.03,120.14,119.95,120.12,20779.0
2022-03-31 11:50:00,120.07,120.13,120.0,120.13,8619.0,120.07,120.13,120.0,120.13,8619.0
2022-03-31 11:55:00,120.15,120.18,120.03,120.16,16219.0,120.15,120.18,120.03,120.16,16219.0
2022-03-31 12:00:00,120.13,120.18,120.02,120.03,8915.0,120.13,120.18,120.02,120.03,8915.0
2022-03-31 12:05:00,120.03,120.05,119.59,119.65,21002.0,120.03,120.05,119.59,119.65,21002.0
2022-03-31 12:10:00,119.67,119.69,119.49,119.6,11460.0,119.67,119.69,119.49,119.6,11460.0
2022-03-31 12:15:00,119.58,119.58,119.23,119.29,9802.0,119.58,119.58,119.23,119.29,9802.0
2022-03-31 12:20:00,119.28,119.28,119.03,119.03,5435.0,119.28,119.28,119.03,119.03,5435.0
2022-03-31 12:25:00,118.97,119.09,118.88,119.09,11568.0,118.97,119.09,118.88,119.09,11568.0
2022-03-31 12:30:00,119.09,119.3,119.07,119.3,63577.0,119.09,119.3,119.07,119.3,63577.0
2022-03-31 12:35:00,119.31,119.46,119.28,119.31,12960.0,119.31,119.46,119.28,119.31,12960.0
2022-03-31 12:40:00,119.31,119.51,119.26,119.48,9642.0,119.31,119.51,119.26,119.48,9642.0
2022-03-31 12:45:00,119.5,119.63,119.44,119.45,6404.0,119.5,119.63,119.44,119.45,6404.0
2022-03-31 12:50:00,119.47,119.5,119.28,119.28,8753.0,119.47,119.5,119.28,119.28,8753.0
2022-03-31 12:55:00,119.3,119.36,119.25,119.28,5192.0,119.3,119.36,119.25,119.28,5192.0
2022-03-31 13:00:00,119.3,119.37,119.2,119.25,12548.0,119.3,119.37,119.2,119.25,12548.0
2022-03-31 13:05:00,119.26,119.27,119.09,119.2,6088.0,119.26,119.27,119.09,119.2,6088.0
2022-03-31 13:10:00,119.18,119.31,119.11,119.3,7044.0,119.18,119.31,119.11,119.3,7044.0
2022-03-31 13:15:00,119.27,119.41,119.23,119.39,7038.0,119.27,119.41,119.23,119.39,7038.0
2022-03-31 13:20:00,119.38,119.44,119.29,119.44,3661.0,119.38,119.44,119.29,119.44,3661.0
2022-03-31 13:25:00,119.43,119.66,119.37,119.66,8012.0,119.43,119.66,119.37,119.66,8012.0
2022-03-31 13:30:00,119.58,119.66,119.51,119.64,9275.0,119.58,119.66,119.51,119.64,9275.0
2022-03-31 13:35:00,119.64,119.64,119.42,119.48,5111.0,119.64,119.64,119.42,119.48,5111.0
2022-03-31 13:40:00,119.48,119.77,119.47,119.75,10811.0,119.48,119.77,119.47,119.75,10811.0
2022-03-31 13:45:00,119.73,119.78,119.69,119.74,10691.0,119.73,119.78,119.69,119.74,10691.0
2022-03-31 13:50:00,119.75,119.96,119.75,119.76,15798.0,119.75,119.96,119.75,119.76,15798.0
2022-03-31 13:55:00,119.73,119.8,119.63,119.67,10353.0,119.73,119.8,119.63,119.67,10353.0
2022-03-31 14:00:00,119.71,119.71,119.49,119.49,6900.0,119.71,119.71,119.49,119.49,6900.0
2022-03-31 14:05:00,119.5,119.51,119.38,119.41,8219.0,119.5,119.51,119.38,119.41,8219.0
2022-03-31 14:10:00,119.38,119.4,119.29,119.35,7840.0,119.38,119.4,119.29,119.35,7840.0
2022-03-31 14:15:00,119.36,119.37,119.2,119.26,6800.0,119.36,119.37,119.2,119.26,6800.0
2022-03-31 14:20:00,119.26,119.43,119.26,119.42,7783.0,119.26,119.43,119.26,119.42,7783.0
2022-03-31 14:25:00,119.42,119.5,119.32,119.5,8351.0,119.42,119.5,119.32,119.5,8351.0
2022-03-31 14:30:00,119.47,119.47,119.34,119.38,8730.0,119.47,119.47,119.34,119.38,8730.0
2022-03-31 14:35:00,119.32,119.38,119.2,119.27,14677.0,119.32,119.38,119.2,119.27,14677.0
2022-03-31 14:40:00,119.24,119.29,119.1,119.23,10392.0,119.24,119.29,119.1,119.23,10392.0
2022-03-31 14:45:00,119.24,119.53,119.18,119.32,15573.0,119.24,119.53,119.18,119.32,15573.0
2022-03-31 14:50:00,119.32,119.61,119.32,119.39,24468.0,119.32,119.61,119.32,119.39,24468.0
2022-03-31 14:55:00,119.38,119.75,119.38,119.69,17393.0,119.38,119.75,119.38,119.69,17393.0
2022-03-31 15:00:00,119.72,119.92,119.72,119.8,11266.0,119.72,119.92,119.72,119.8,11266.0
2022-03-31 15:05:00,119.77,119.77,119.58,119.64,14819.0,119.77,119.77,119.58,119.64,14819.0
2022-03-31 15:10:00,119.63,119.65,119.49,119.5,16041.0,119.63,119.65,119.49,119.5,16041.0
2022-03-31 15:15:00,119.5,119.51,119.28,119.35,20277.0,119.5,119.51,119.28,119.35,20277.0
2022-03-31 15:20:00,119.3,119.33,119.03,119.03,10325.0,119.3,119.33,119.03,119.03,10325.0
2022-03-31 15:25:00,119.06,119.07,118.89,119.0,20573.0,119.06,119.07,118.89,119.0,20573.0
2022-03-31 15:30:00,119.01,119.01,118.52,118.53,39284.0,119.01,119.01,118.52,118.53,39284.0
2022-03-31 15:35:00,118.52,118.76,118.45,118.59,43476.0,118.52,118.76,118.45,118.59,43476.0
2022-03-31 15:40:00,118.59,118.67,118.5,118.54,40413.0,118.59,118.67,118.5,118.54,40413.0
2022-03-31 15:45:00,118.56,118.69,118.46,118.5,46820.0,118.56,118.69,118.46,118.5,46820.0
2022-03-31 15:50:00,118.41,118.53,118.24,118.26,80830.0,118.41,118.53,118.24,118.26,80830.0
2022-03-31 15:55:00,118.28,118.31,117.71,117.73,210305.0,118.28,118.31,117.71,117.73,210305.0
2022-04-01 09:30:00,119.5,120.48,118.75,119.71,252766.0,119.5,120.48,118.75,119.71,252766.0
2022-04-01 09:35:00,119.53,119.88,119.25,119.37,44867.0,119.53,119.88,119.25,119.37,44867.0
2022-04-01 09:40:00,119.35,120.08,119.09,119.45,49945.0,119.35,120.08,119.09,119.45,49945.0
2022-04-01 09:45:00,119.51,120.07,119.44,120.07,46396.0,119.51,120.07,119.44,120.07,46396.0
2022-04-01 09:50:00,120.04,120.3,119.91,120.15,33407.0,120.04,120.3,119.91,120.15,33407.0
2022-04-01 09:55:00,120.1,120.61,120.06,120.61,37886.0,120.1,120.61,120.06,120.61,37886.0
2022-04-01 10:00:00,120.53,120.61,119.93,120.28,32607.0,120.53,120.61,119.93,120.28,32607.0
2022-04-01 10:05:00,120.25,120.72,120.16,120.65,22658.0,120.25,120.72,120.16,120.65,22658.0
2022-04-01 10:10:00,120.67,121.14,120.66,121.08,54259.0,120.67,121.14,120.66,121.08,54259.0
2022-04-01 10:15:00,121.03,121.2,120.55,120.61,58983.0,121.03,121.2,120.55,120.61,58983.0
2022-04-01 10:20:00,120.61,120.66,120.31,120.38,26049.0,120.61,120.66,120.31,120.38,26049.0
2022-04-01 10:25:00,120.48,120.86,120.44,120.67,71600.0,120.48,120.86,120.44,120.67,71600.0
2022-04-01 10:30:00,120.74,120.87,120.47,120.74,44553.0,120.74,120.87,120.47,120.74,44553.0
2022-04-01 10:35:00,120.78,121.2,120.78,121.16,44506.0,120.78,121.2,120.78,121.16,44506.0
2022-04-01 10:40:00,121.17,121.22,120.89,120.93,48006.0,121.17,121.22,120.89,120.93,48006.0
2022-04-01 10:45:00,120.92,121.03,120.65,120.78,32278.0,120.92,121.03,120.65,120.78,32278.0
2022-04-01 10:50:00,120.78,120.97,120.7,120.86,20445.0,120.78,120.97,120.7,120.86,20445.0
2022-04-01 10:55:00,120.9,120.94,120.69,120.85,36787.0,120.9,120.94,120.69,120.85,36787.0
2022-04-01 11:00:00,120.84,120.91,120.73,120.82,26116.0,120.84,120.91,120.73,120.82,26116.0
2022-04-01 11:05:00,120.81,120.81,120.4,120.62,30601.0,120.81,120.81,120.4,120.62,30601.0
2022-04-01 11:10:00,120.59,120.61,120.22,120.34,16574.0,120.59,120.61,120.22,120.34,16574.0
2022-04-01 11:15:00,120.33,120.77,120.25,120.68,31910.0,120.33,120.77,120.25,120.68,31910.0
2022-04-01 11:20:00,120.65,120.93,120.65,120.9,23077.0,120.65,120.93,120.65,120.9,23077.0
2022-04-01 11:25:00,120.88,121.07,120.85,121.0,32384.0,120.88,121.07,120.85,121.0,32384.0
2022-04-01 11:30:00,120.99,121.15,120.93,121.01,40185.0,120.99,121.15,120.93,121.01,40185.0
2022-04-01 11:35:00,121.0,121.0,120.52,120.77,16770.0,121.0,121.0,120.52,120.77,16770.0
2022-04-01 11:40:00,120.74,120.76,120.57,120.62,20090.0,120.74,120.76,120.57,120.62,20090.0
2022-04-01 11:45:00,120.57,120.89,120.54,120.84,20785.0,120.57,120.89,120.54,120.84,20785.0
2022-04-01 11:50:00,120.84,121.29,120.82,121.23,21233.0,120.84,121.29,120.82,121.23,21233.0
2022-04-01 11:55:00,121.21,121.22,120.95,121.07,22714.0,121.21,121.22,120.95,121.07,22714.0
2022-04-01 12:00:00,121.04,121.12,120.85,121.01,14888.0,121.04,121.12,120.85,121.01,14888.0
2022-04-01 12:05:00,121.0,121.09,120.97,121.07,17397.0,121.0,121.09,120.97,121.07,17397.0
2022-04-01 12:10:00,121.1,121.27,120.99,121.24,11633.0,121.1,121.27,120.99,121.24,11633.0
2022-04-01 12:15:00,121.26,121.39,121.26,121.37,20374.0,121.26,121.39,121.26,121.37,20374.0
2022-04-01 12:20:00,121.37,121.43,121.32,121.38,14540.0,121.37,121.43,121.32,121.38,14540.0
2022-04-01 12:25:00,121.41,121.44,121.26,121.38,19308.0,121.41,121.44,121.26,121.38,19308.0
2022-04-01 12:30:00,121.36,121.38,121.1,121.22,25119.0,121.36,121.38,121.1,121.22,25119.0
2022-04-01 12:35:00,121.19,121.35,121.15,121.31,14794.0,121.19,121.35,121.15,121.31,14794.0
2022-04-01 12:40:00,121.27,121.48,121.14,121.39,24208.0,121.27,121.48,121.14,121.39,24208.0
2022-04-01 12:45:00,121.36,121.61,121.29,121.61,15731.0,121.36,121.61,121.29,121.61,15731.0
2022-04-01 12:50:00,121.61,121.62,121.49,121.6,10861.0,121.61,121.62,121.49,121.6,10861.0
2022-04-01 12:55:00,121.63,121.74,121.59,121.64,18084.0,121.63,121.74,121.59,121.64,18084.0
2022-04-01 13:00:00,121.64,121.67,121.43,121.53,18100.0,121.64,121.67,121.43,121.53,18100.0
2022-04-01 13:05:00,121.52,121.72,121.51,121.63,19764.0,121.52,121.72,121.51,121.63,19764.0
2022-04-01 13:10:00,121.64,121.74,121.48,121.5,33052.0,121.64,121.74,121.48,121.5,33052.0
2022-04-01 13:15:00,121.51,121.72,121.49,121.68,9006.0,121.51,121.72,121.49,121.68,9006.0
2022-04-01 13:20:00,121.62,121.73,121.54,121.72,11719.0,121.62,121.73,121.54,121.72,11719.0
2022-04-01 13:25:00,121.71,121.71,121.54,121.65,12743.0,121.71,121.71,121.54,121.65,12743.0
2022-04-01 13:30:00,121.65,121.81,121.64,121.7,11977.0,121.65,121.81,121.64,121.7,11977.0
2022-04-01 13:35:00,121.69,122.09,121.69,122.02,38976.0,121.69,122.09,121.69,122.02,38976.0
2022-04-01 13:40:00,121.98,122.1,121.92,121.94,16550.0,121.98,122.1,121.92,121.94,16550.0
2022-04-01 13:45:00,121.94,122.12,121.86,122.1,20867.0,121.94,122.12,121.86,122.1,20867.0
2022-04-01 13:50:00,122.08,122.1,121.95,122.08,22124.0,122.08,122.1,121.95,122.08,22124.0
2022-04-01 13:55:00,122.05,122.21,122.02,122.15,20957.0,122.05,122.21,122.02,122.15,20957.0
2022-04-01 14:00:00,122.13,122.3,122.06,122.3,24477.0,122.13,122.3,122.06,122.3,24477.0
2022-04-01 14:05:00,122.3,122.54,122.26,122.45,26901.0,122.3,122.54,122.26,122.45,26901.0
2022-04-01 14:10:00,122.46,122.65,122.44,122.65,34575.0,122.46,122.65,122.44,122.65,34575.0
2022-04-01 14:15:00,122.65,122.86,122.63,122.84,34915.0,122.65,122.86,122.63,122.84,34915.0
2022-04-01 14:20:00,122.86,123.03,122.81,123.01,53021.0,122.86,123.03,122.81,123.01,53021.0
2022-04-01 14:25:00,123.03,123.12,122.97,123.04,43956.0,123.03,123.12,122.97,123.04,43956.0
2022-04-01 14:30:00,123.04,123.07,122.85,122.98,44134.0,123.04,123.07,122.85,122.98,44134.0
2022-04-01 14:35:00,122.98,123.18,122.97,123.14,35042.0,122.98,123.18,122.97,123.14,35042.0
2022-04-01 14:40:00,123.13,123.43,123.1,123.38,65394.0,123.13,123.43,123.1,123.38,65394.0
2022-04-01 14:45:00,123.39,123.57,123.39,123.51,43222.0,123.39,123.57,123.39,123.51,43222.0
2022-04-01 14:50:00,123.51,123.54,123.15,123.25,56722.0,123.51,123.54,123.15,123.25,56722.0
2022-04-01 14:55:00,123.23,123.29,123.1,123.16,35726.0,123.23,123.29,123.1,123.16,35726.0
2022-04-01 15:00:00,123.14,123.43,123.1,123.2,31481.0,123.14,123.43,123.1,123.2,31481.0
2022-04-01 15:05:00,123.19,123.3,123.15,123.19,28762.0,123.19,123.3,123.15,123.19,28762.0
2022-04-01 15:10:00,123.21,123.24,122.97,123.0,49382.0,123.21,123.24,122.97,123.0,49382.0
2022-04-01 15:15:00,123.02,123.08,122.68,122.68,22027.0,123.02,123.08,122.68,122.68,22027.0
2022-04-01 15:20:00,122.68,123.09,122.64,122.85,44325.0,122.68,123.09,122.64,122.85,44325.0
2022-04-01 15:25:00,122.85,122.92,122.66,122.84,38561.0,122.85,122.92,122.66,122.84,38561.0
2022-04-01 15:30:00,122.87,122.92,122.57,122.66,65114.0,122.87,122.92,122.57,122.66,65114.0
2022-04-01 15:35:00,122.68,122.75,122.42,122.67,53939.0,122.68,122.75,122.42,122.67,53939.0
2022-04-01 15:40:00,122.69,122.8,122.53,122.65,44030.0,122.69,122.8,122.53,122.65,44030.0
2022-04-01 15:45:00,122.63,122.81,122.49,122.78,74453.0,122.63,122.81,122.49,122.78,74453.0
2022-04-01 15:50:00,122.81,123.33,122.8,123.2,150669.0,122.81,123.33,122.8,123.2,150669.0
2022-04-01 15:55:00,123.19,123.37,123.04,123.08,278266.0,123.19,123.37,123.04,123.08,278266.0
2022-04-04 09:30:00,122.2,123.2,121.32,121.35,76444.0,122.2,123.2,121.32,121.35,76444.0
2022-04-04 09:35:00,121.42,121.96,121.33,121.87,12424.0,121.42,121.96,121.33,121.87,12424.0
2022-04-04 09:40:00,121.93,122.25,121.9,122.02,15767.0,121.93,122.25,121.9,122.02,15767.0
2022-04-04 09:45:00,122.02,122.06,121.27,121.36,28885.0,122.02,122.06,121.27,121.36,28885.0
2022-04-04 09:50:00,121.42,121.67,121.1,121.13,17868.0,121.42,121.67,121.1,121.13,17868.0
2022-04-04 09:55:00,121.19,121.28,120.69,120.7,17205.0,121.19,121.28,120.69,120.7,17205.0
2022-04-04 10:00:00,120.7,120.7,119.56,119.58,40337.0,120.7,120.7,119.56,119.58,40337.0
2022-04-04 10:05:00,119.58,120.08,119.52,120.08,16538.0,119.58,120.08,119.52,120.08,16538.0
2022-04-04 10:10:00,120.05,120.2,119.55,119.62,22486.0,120.05,120.2,119.55,119.62,22486.0
2022-04-04 10:15:00,119.61,119.62,118.84,119.39,34629.0,119.61,119.62,118.84,119.39,34629.0
2022-04-04 10:20:00,119.41,120.04,119.35,119.73,23691.0,119.41,120.04,119.35,119.73,23691.0
2022-04-04 10:25:00,119.8,120.09,119.71,120.06,10355.0,119.8,120.09,119.71,120.06,10355.0
2022-04-04 10:30:00,120.01,120.24,119.96,120.17,12804.0,120.01,120.24,119.96,120.17,12804.0
2022-04-04 10:35:00,120.2,120.35,119.87,119.98,23865.0,120.2,120.35,119.87,119.98,23865.0
2022-04-04 10:40:00,120.0,120.22,119.8,119.85,12044.0,120.0,120.22,119.8,119.85,12044.0
2022-04-04 10:45:00,119.86,119.99,119.75,119.75,27484.0,119.86,119.99,119.75,119.75,27484.0
2022-04-04 10:50:00,119.73,120.04,119.73,119.95,16125.0,119.73,120.04,119.73,119.95,16125.0
2022-04-04 10:55:00,119.95,120.15,119.9,120.09,12348.0,119.95,120.15,119.9,120.09,12348.0
2022-04-04 11:00:00,120.06,120.61,120.05,120.61,9417.0,120.06,120.61,120.05,120.61,9417.0
2022-04-04 11:05:00,120.56,120.78,120.56,120.64,14000.0,120.56,120.78,120.56,120.64,14000.0
2022-04-04 11:10:00,120.69,120.7,120.4,120.48,29352.0,120.69,120.7,120.4,120.48,29352.0
2022-04-04 11:15:00,120.46,120.46,120.07,120.26,23892.0,120.46,120.46,120.07,120.26,23892.0
2022-04-04 11:20:00,120.21,120.47,120.17,120.41,11787.0,120.21,120.47,120.17,120.41,11787.0
2022-04-04 11:25:00,120.41,120.7,120.41,120.55,12403.0,120.41,120.7,120.41,120.55,12403.0
2022-04-04 11:30:00,120.54,120.67,120.18,120.43,34753.0,120.54,120.67,120.18,120.43,34753.0
2022-04-04 11:35:00,120.43,120.55,120.35,120.55,8494.0,120.43,120.55,120.35,120.55,8494.0
2022-04-04 11:40:00,120.62,120.7,120.53,120.65,8769.0,120.62,120.7,120.53,120.65,8769.0
2022-04-04 11:45:00,120.66,120.85,120.64,120.76,13117.0,120.66,120.85,120.64,120.76,13117.0
2022-04-04 11:50:00,120.74,120.86,120.72,120.85,10525.0,120.74,120.86,120.72,120.85,10525.0
2022-04-04 11:55:00,120.81,120.99,120.78,120.94,8898.0,120.81,120.99,120.78,120.94,8898.0
2022-04-04 12:00:00,120.98,121.08,120.91,121.07,7999.0,120.98,121.08,120.91,121.07,7999.0
2022-04-04 12:05:00,121.07,121.12,120.96,120.99,5147.0,121.07,121.12,120.96,120.99,5147.0
2022-04-04 12:10:00,121.04,121.06,120.88,120.97,6947.0,121.04,121.06,120.88,120.97,6947.0
2022-04-04 12:15:00,120.94,121.0,120.81,120.84,8996.0,120.94,121.0,120.81,120.84,8996.0
2022-04-04 12:20:00,120.84,121.13,120.84,121.12,10549.0,120.84,121.13,120.84,121.12,10549.0
2022-04-04 12:25:00,121.15,121.17,121.01,121.04,7125.0,121.15,121.17,121.01,121.04,7125.0
2022-04-04 12:30:00,121.05,121.3,121.05,121.27,7048.0,121.05,121.3,121.05,121.27,7048.0
2022-04-04 12:35:00,121.24,121.34,121.16,121.25,9057.0,121.24,121.34,121.16,121.25,9057.0
2022-04-04 12:40:00,121.19,121.22,121.03,121.11,6712.0,121.19,121.22,121.03,121.11,6712.0
2022-04-04 12:45:00,121.11,121.16,120.98,121.14,7378.0,121.11,121.16,120.98,121.14,7378.0
2022-04-04 12:50:00,121.15,121.29,121.13,121.17,6347.0,121.15,121.29,121.13,121.17,6347.0
2022-04-04 12:55:00,121.14,121.17,121.03,121.08,6983.0,121.14,121.17,121.03,121.08,6983.0
2022-04-04 13:00:00,121.1,121.12,120.98,121.08,23003.0,121.1,121.12,120.98,121.08,23003.0
2022-04-04 13:05:00,121.03,121.09,120.98,121.05,4103.0,121.03,121.09,120.98,121.05,4103.0
2022-04-04 13:10:00,121.01,121.2,121.01,121.16,7305.0,121.01,121.2,121.01,121.16,7305.0
2022-04-04 13:15:00,121.19,121.3,121.18,121.26,5739.0,121.19,121.3,121.18,121.26,5739.0
2022-04-04 13:20:00,121.26,121.27,121.08,121.19,7923.0,121.26,121.27,121.08,121.19,7923.0
2022-04-04 13:25:00,121.2,121.21,121.05,121.11,5524.0,121.2,121.21,121.05,121.11,5524.0
2022-04-04 13:30:00,121.11,121.38,121.11,121.23,13192.0,121.11,121.38,121.11,121.23,13192.0
2022-04-04 13:35:00,121.24,121.26,121.12,121.14,4333.0,121.24,121.26,121.12,121.14,4333.0
2022-04-04 13:40:00,121.13,121.2,121.12,121.19,6392.0,121.13,121.2,121.12,121.19,6392.0
2022-04-04 13:45:00,121.23,121.23,121.09,121.13,6969.0,121.23,121.23,121.09,121.13,6969.0
2022-04-04 13:50:00,121.13,121.19,121.08,121.19,5253.0,121.13,121.19,121.08,121.19,5253.0
2022-04-04 13:55:00,121.19,121.23,121.15,121.21,6982.0,121.19,121.23,121.15,121.21,6982.0
2022-04-04 14:00:00,121.17,121.2,121.05,121.06,8147.0,121.17,121.2,121.05,121.06,8147.0
2022-04-04 14:05:00,120.97,120.97,120.67,120.69,10061.0,120.97,120.97,120.67,120.69,10061.0
2022-04-04 14:10:00,120.66,120.81,120.52,120.53,11522.0,120.66,120.81,120.52,120.53,11522.0
2022-04-04 14:15:00,120.51,120.74,120.5,120.74,9843.0,120.51,120.74,120.5,120.74,9843.0
2022-04-04 14:20:00,120.71,120.76,120.58,120.64,9385.0,120.71,120.76,120.58,120.64,9385.0
2022-04-04 14:25:00,120.64,120.67,120.52,120.54,12623.0,120.64,120.67,120.52,120.54,12623.0
2022-04-04 14:30:00,120.55,120.64,120.45,120.59,10556.0,120.55,120.64,120.45,120.59,10556.0
2022-04-04 14:35:00,120.62,120.69,120.53,120.53,4883.0,120.62,120.69,120.53,120.53,4883.0
2022-04-04 14:40:00,120.52,120.58,120.42,120.45,9166.0,120.52,120.58,120.42,120.45,9166.0
2022-04-04 14:45:00,120.48,120.5,120.33,120.34,6996.0,120.48,120.5,120.33,120.34,6996.0
2022-04-04 14:50:00,120.35,120.4,120.16,120.28,9801.0,120.35,120.4,120.16,120.28,9801.0
2022-04-04 14:55:00,120.31,120.35,120.23,120.25,9782.0,120.31,120.35,120.23,120.25,9782.0
2022-04-04 15:00:00,120.25,120.32,120.15,120.23,7325.0,120.25,120.32,120.15,120.23,7325.0
2022-04-04 15:05:00,120.26,120.36,120.24,120.28,7904.0,120.26,120.36,120.24,120.28,7904.0
2022-04-04 15:10:00,120.28,120.33,120.13,120.18,7203.0,120.28,120.33,120.13,120.18,7203.0
2022-04-04 15:15:00,120.16,120.16,120.05,120.07,12113.0,120.16,120.16,120.05,120.07,12113.0
2022-04-04 15:20:00,120.1,120.24,120.08,120.2,11612.0,120.1,120.24,120.08,120.2,11612.0
2022-04-04 15:25:00,120.21,120.21,119.91,119.95,9066.0,120.21,120.21,119.91,119.95,9066.0
2022-04-04 15:30:00,119.97,120.08,119.93,120.04,19641.0,119.97,120.08,119.93,120.04,19641.0
2022-04-04 15:35:00,119.99,120.06,119.91,119.96,14925.0,119.99,120.06,119.91,119.96,14925.0
2022-04-04 15:40:00,119.98,120.06,119.91,120.0,23059.0,119.98,120.06,119.91,120.0,23059.0
2022-04-04 15:45:00,119.96,120.3,119.95,120.22,33177.0,119.96,120.3,119.95,120.22,33177.0
2022-04-04 15:50:00,120.23,120.51,120.23,120.34,55430.0,120.23,120.51,120.23,120.34,55430.0
2022-04-04 15:55:00,120.32,120.46,120.16,120.27,213621.0,120.32,120.46,120.16,120.27,213621.0
2022-04-05 09:30:00,120.09,120.8,119.8,120.73,65868.0,120.09,120.8,119.8,120.73,65868.0
2022-04-05 09:35:00,120.85,121.19,120.77,121.02,18178.0,120.85,121.19,120.77,121.02,18178.0
2022-04-05 09:40:00,121.14,121.78,121.13,121.59,15696.0,121.14,121.78,121.13,121.59,15696.0
2022-04-05 09:45:00,121.6,121.77,121.25,121.71,26315.0,121.6,121.77,121.25,121.71,26315.0
2022-04-05 09:50:00,121.71,122.22,121.47,122.15,62063.0,121.71,122.22,121.47,122.15,62063.0
2022-04-05 09:55:00,121.95,122.08,121.54,121.67,18321.0,121.95,122.08,121.54,121.67,18321.0
2022-04-05 10:00:00,121.71,122.32,121.66,122.01,10630.0,121.71,122.32,121.66,122.01,10630.0
2022-04-05 10:05:00,121.94,121.97,120.9,121.15,9630.0,121.94,121.97,120.9,121.15,9630.0
2022-04-05 10:10:00,121.22,121.27,120.62,120.62,13959.0,121.22,121.27,120.62,120.62,13959.0
2022-04-05 10:15:00,120.53,120.64,120.09,120.58,33364.0,120.53,120.64,120.09,120.58,33364.0
2022-04-05 10:20:00,120.51,120.55,120.29,120.34,9915.0,120.51,120.55,120.29,120.34,9915.0
2022-04-05 10:25:00,120.34,120.53,120.26,120.36,50012.0,120.34,120.53,120.26,120.36,50012.0
2022-04-05 10:30:00,120.35,120.96,120.35,120.93,11012.0,120.35,120.96,120.35,120.93,11012.0
2022-04-05 10:35:00,121.0,121.08,120.7,120.83,9129.0,121.0,121.08,120.7,120.83,9129.0
2022-04-05 10:40:00,120.83,121.05,120.83,120.96,14793.0,120.83,121.05,120.83,120.96,14793.0
2022-04-05 10:45:00,120.94,121.17,120.89,121.06,18550.0,120.94,121.17,120.89,121.06,18550.0
2022-04-05 10:50:00,121.06,121.37,120.97,121.32,14516.0,121.06,121.37,120.97,121.32,14516.0
2022-04-05 10:55:00,121.3,121.44,121.17,121.34,8959.0,121.3,121.44,121.17,121.34,8959.0
2022-04-05 11:00:00,121.37,121.39,121.02,121.06,23227.0,121.37,121.39,121.02,121.06,23227.0
2022-04-05 11:05:00,121.06,121.14,120.9,120.96,17784.0,121.06,121.14,120.9,120.96,17784.0
2022-04-05 11:10:00,121.0,121.13,120.78,121.02,23993.0,121.0,121.13,120.78,121.02,23993.0
2022-04-05 11:15:00,121.0,121.02,120.74,120.91,42934.0,121.0,121.02,120.74,120.91,42934.0
2022-04-05 11:20:00,120.98,121.1,120.85,120.86,14532.0,120.98,121.1,120.85,120.86,14532.0
2022-04-05 11:25:00,120.84,120.87,120.7,120.71,17989.0,120.84,120.87,120.7,120.71,17989.0
2022-04-05 11:30:00,120.75,120.79,120.62,120.66,8449.0,120.75,120.79,120.62,120.66,8449.0
2022-04-05 11:35:00,120.66,120.72,120.29,120.43,7847.0,120.66,120.72,120.29,120.43,7847.0
2022-04-05 11:40:00,120.46,120.6,120.39,120.55,9722.0,120.46,120.6,120.39,120.55,9722.0
2022-04-05 11:45:00,120.52,120.55,120.3,120.35,4618.0,120.52,120.55,120.3,120.35,4618.0
2022-04-05 11:50:00,120.39,120.45,120.16,120.21,4516.0,120.39,120.45,120.16,120.21,4516.0
2022-04-05 11:55:00,120.24,120.3,120.13,120.25,8750.0,120.24,120.3,120.13,120.25,8750.0
2022-04-05 12:00:00,120.23,120.3,120.09,120.26,5477.0,120.23,120.3,120.09,120.26,5477.0
2022-04-05 12:05:00,120.3,120.39,120.27,120.27,9835.0,120.3,120.39,120.27,120.27,9835.0
2022-04-05 12:10:00,120.29,120.39,120.16,120.37,13855.0,120.29,120.39,120.16,120.37,13855.0
2022-04-05 12:15:00,120.31,120.54,120.09,120.46,13630.0,120.31,120.54,120.09,120.46,13630.0
2022-04-05 12:20:00,120.43,120.56,120.34,120.34,7753.0,120.43,120.56,120.34,120.34,7753.0
2022-04-05 12:25:00,120.4,120.44,120.3,120.4,7459.0,120.4,120.44,120.3,120.4,7459.0
2022-04-05 12:30:00,120.41,120.63,120.38,120.5,7711.0,120.41,120.63,120.38,120.5,7711.0
2022-04-05 12:35:00,120.48,120.67,120.34,120.67,10926.0,120.48,120.67,120.34,120.67,10926.0
2022-04-05 12:40:00,120.62,120.7,120.5,120.66,10357.0,120.62,120.7,120.5,120.66,10357.0
2022-04-05 12:45:00,120.64,120.74,120.54,120.72,5134.0,120.64,120.74,120.54,120.72,5134.0
2022-04-05 12:50:00,120.75,120.88,120.73,120.87,10625.0,120.75,120.88,120.73,120.87,10625.0
2022-04-05 12:55:00,120.84,120.91,120.77,120.82,7538.0,120.84,120.91,120.77,120.82,7538.0
2022-04-05 13:00:00,120.89,121.0,120.81,120.93,7385.0,120.89,121.0,120.81,120.93,7385.0
2022-04-05 13:05:00,120.92,121.04,120.8,121.04,7300.0,120.92,121.04,120.8,121.04,7300.0
2022-04-05 13:10:00,121.06,121.09,120.96,120.98,28028.0,121.06,121.09,120.96,120.98,28028.0
2022-04-05 13:15:00,121.03,121.07,120.9,120.9,10014.0,121.03,121.07,120.9,120.9,10014.0
2022-04-05 13:20:00,120.92,121.04,120.81,120.82,5575.0,120.92,121.04,120.81,120.82,5575.0
2022-04-05 13:25:00,120.81,120.83,120.62,120.68,3751.0,120.81,120.83,120.62,120.68,3751.0
2022-04-05 13:30:00,120.65,120.67,120.57,120.58,2549.0,120.65,120.67,120.57,120.58,2549.0
2022-04-05 13:35:00,120.53,120.57,120.49,120.55,4526.0,120.53,120.57,120.49,120.55,4526.0
2022-04-05 13:40:00,120.53,120.53,120.34,120.35,7272.0,120.53,120.53,120.34,120.35,7272.0
2022-04-05 13:45:00,120.36,120.37,120.18,120.2,4269.0,120.36,120.37,120.18,120.2,4269.0
2022-04-05 13:50:00,120.19,120.22,120.01,120.14,4362.0,120.19,120.22,120.01,120.14,4362.0
2022-04-05 13:55:00,120.09,120.31,120.09,120.29,5589.0,120.09,120.31,120.09,120.29,5589.0
2022-04-05 14:00:00,120.25,120.25,120.02,120.12,28188.0,120.25,120.25,120.02,120.12,28188.0
2022-04-05 14:05:00,120.16,120.23,120.12,120.18,6905.0,120.16,120.23,120.12,120.18,6905.0
2022-04-05 14:10:00,120.24,120.24,120.09,120.14,9109.0,120.24,120.24,120.09,120.14,9109.0
2022-04-05 14:15:00,120.12,120.27,120.11,120.23,3745.0,120.12,120.27,120.11,120.23,3745.0
2022-04-05 14:20:00,120.25,120.25,120.14,120.18,8687.0,120.25,120.25,120.14,120.18,8687.0
2022-04-05 14:25:00,120.21,120.25,120.1,120.11,3952.0,120.21,120.25,120.1,120.11,3952.0
2022-04-05 14:30:00,120.13,120.22,120.08,120.22,4700.0,120.13,120.22,120.08,120.22,4700.0
2022-04-05 14:35:00,120.21,120.29,120.05,120.08,4318.0,120.21,120.29,120.05,120.08,4318.0
2022-04-05 14:40:00,120.09,120.23,120.07,120.23,3162.0,120.09,120.23,120.07,120.23,3162.0
2022-04-05 14:45:00,120.18,120.31,120.18,120.23,4349.0,120.18,120.31,120.18,120.23,4349.0
2022-04-05 14:50:00,120.22,120.27,120.18,120.23,7010.0,120.22,120.27,120.18,120.23,7010.0
2022-04-05 14:55:00,120.25,120.34,120.06,120.1,8571.0,120.25,120.34,120.06,120.1,8571.0
2022-04-05 15:00:00,120.13,120.2,120.04,120.06,4949.0,120.13,120.2,120.04,120.06,4949.0
2022-04-05 15:05:00,120.06,120.11,119.96,120.11,10089.0,120.06,120.11,119.96,120.11,10089.0
2022-04-05 15:10:00,120.11,120.22,119.99,120.05,51436.0,120.11,120.22,119.99,120.05,51436.0
2022-04-05 15:15:00,120.04,120.09,119.86,119.86,9628.0,120.04,120.09,119.86,119.86,9628.0
2022-04-05 15:20:00,119.88,120.09,119.88,120.09,8549.0,119.88,120.09,119.88,120.09,8549.0
2022-04-05 15:25:00,120.08,120.17,119.99,120.11,20145.0,120.08,120.17,119.99,120.11,20145.0
2022-04-05 15:30:00,120.13,120.14,119.94,120.06,28646.0,120.13,120.14,119.94,120.06,28646.0
2022-04-05 15:35:00,120.08,120.19,119.93,119.97,21004.0,120.08,120.19,119.93,119.97,21004.0
2022-04-05 15:40:00,119.98,120.03,119.9,119.97,32031.0,119.98,120.03,119.9,119.97,32031.0
2022-04-05 15:45:00,119.98,120.03,119.56,119.57,35394.0,119.98,120.03,119.56,119.57,35394.0
2022-04-05 15:50:00,119.57,120.18,119.56,120.11,55568.0,119.57,120.18,119.56,120.11,55568.0
2022-04-05 15:55:00,120.09,120.27,120.0,120.22,153043.0,120.09,120.27,120.0,120.22,153043.0
2022-04-06 09:30:00,119.31,119.47,118.3,118.75,50657.0,119.31,119.47,118.3,118.75,50657.0
2022-04-06 09:35:00,118.77,118.87,118.41,118.52,19224.0,118.77,118.87,118.41,118.52,19224.0
2022-04-06 09:40:00,118.59,118.59,117.92,118.16,21204.0,118.59,118.59,117.92,118.16,21204.0
2022-04-06 09:45:00,118.14,118.5,118.13,118.28,10374.0,118.14,118.5,118.13,118.28,10374.0
2022-04-06 09:50:00,118.42,118.43,117.44,117.51,34163.0,118.42,118.43,117.44,117.51,34163.0
2022-04-06 09:55:00,117.48,117.75,117.15,117.48,16753.0,117.48,117.75,117.15,117.48,16753.0
2022-04-06 10:00:00,117.54,117.65,117.31,117.55,10046.0,117.54,117.65,117.31,117.55,10046.0
2022-04-06 10:05:00,117.54,117.8,117.54,117.64,5807.0,117.54,117.8,117.54,117.64,5807.0
2022-04-06 10:10:00,117.6,117.95,117.54,117.88,14423.0,117.6,117.95,117.54,117.88,14423.0
2022-04-06 10:15:00,117.86,118.33,117.86,118.2,13481.0,117.86,118.33,117.86,118.2,13481.0
2022-04-06 10:20:00,118.18,118.2,117.55,117.68,14348.0,118.18,118.2,117.55,117.68,14348.0
2022-04-06 10:25:00,117.68,117.95,117.63,117.85,8999.0,117.68,117.95,117.63,117.85,8999.0
2022-04-06 10:30:00,117.77,117.86,117.57,117.74,6082.0,117.77,117.86,117.57,117.74,6082.0
2022-04-06 10:35:00,117.75,118.17,117.75,118.1,13062.0,117.75,118.17,117.75,118.1,13062.0
2022-04-06 10:40:00,118.07,118.07,117.81,117.84,7715.0,118.07,118.07,117.81,117.84,7715.0
2022-04-06 10:45:00,117.77,117.99,117.73,117.94,11300.0,117.77,117.99,117.73,117.94,11300.0
2022-04-06 10:50:00,117.95,117.95,117.68,117.82,10920.0,117.95,117.95,117.68,117.82,10920.0
2022-04-06 10:55:00,117.77,117.88,117.68,117.75,5675.0,117.77,117.88,117.68,117.75,5675.0
2022-04-06 11:00:00,117.83,117.96,117.61,117.96,4971.0,117.83,117.96,117.61,117.96,4971.0
2022-04-06 11:05:00,117.92,117.95,117.7,117.77,7032.0,117.92,117.95,117.7,117.77,7032.0
2022-04-06 11:10:00,117.79,118.2,117.77,118.08,9020.0,117.79,118.2,117.77,118.08,9020.0
2022-04-06 11:15:00,118.09,118.1,117.89,118.0,8934.0,118.09,118.1,117.89,118.0,8934.0
2022-04-06 11:20:00,117.97,118.29,117.64,118.08,53194.0,117.97,118.29,117.64,118.08,53194.0
2022-04-06 11:25:00,118.09,118.31,118.02,118.28,6253.0,118.09,118.31,118.02,118.28,6253.0
2022-04-06 11:30:00,118.27,118.44,118.21,118.32,6935.0,118.27,118.44,118.21,118.32,6935.0
2022-04-06 11:35:00,118.26,118.45,118.25,118.41,3081.0,118.26,118.45,118.25,118.41,3081.0
2022-04-06 11:40:00,118.46,118.94,118.43,118.94,7147.0,118.46,118.94,118.43,118.94,7147.0
2022-04-06 11:45:00,118.95,119.2,118.95,119.13,8508.0,118.95,119.2,118.95,119.13,8508.0
2022-04-06 11:50:00,119.17,119.24,118.95,119.0,4467.0,119.17,119.24,118.95,119.0,4467.0
2022-04-06 11:55:00,118.98,119.02,118.86,118.98,10769.0,118.98,119.02,118.86,118.98,10769.0
2022-04-06 12:00:00,118.98,118.99,118.61,118.62,9724.0,118.98,118.99,118.61,118.62,9724.0
2022-04-06 12:05:00,118.63,118.88,118.63,118.78,8815.0,118.63,118.88,118.63,118.78,8815.0
2022-04-06 12:10:00,118.79,118.83,118.64,118.67,4805.0,118.79,118.83,118.64,118.67,4805.0
2022-04-06 12:15:00,118.64,118.66,118.53,118.66,4140.0,118.64,118.66,118.53,118.66,4140.0
2022-04-06 12:20:00,118.61,118.82,118.52,118.73,12962.0,118.61,118.82,118.52,118.73,12962.0
2022-04-06 12:25:00,118.75,118.75,118.65,118.69,6541.0,118.75,118.75,118.65,118.69,6541.0
2022-04-06 12:30:00,118.64,118.84,118.62,118.84,5561.0,118.64,118.84,118.62,118.84,5561.0
2022-04-06 12:35:00,118.83,118.98,118.82,118.87,3136.0,118.83,118.98,118.82,118.87,3136.0
2022-04-06 12:40:00,118.88,118.92,118.78,118.92,5446.0,118.88,118.92,118.78,118.92,5446.0
2022-04-06 12:45:00,118.97,119.02,118.84,118.92,6348.0,118.97,119.02,118.84,118.92,6348.0
2022-04-06 12:50:00,118.91,119.21,118.88,119.16,4296.0,118.91,119.21,118.88,119.16,4296.0
2022-04-06 12:55:00,119.21,119.25,119.1,119.19,6777.0,119.21,119.25,119.1,119.19,6777.0
2022-04-06 13:00:00,119.21,119.27,119.05,119.24,4489.0,119.21,119.27,119.05,119.24,4489.0
2022-04-06 13:05:00,119.27,119.37,119.26,119.27,4309.0,119.27,119.37,119.26,119.27,4309.0
2022-04-06 13:10:00,119.31,119.36,119.17,119.17,7709.0,119.31,119.36,119.17,119.17,7709.0
2022-04-06 13:15:00,119.17,119.38,119.09,119.15,16242.0,119.17,119.38,119.09,119.15,16242.0
2022-04-06 13:20:00,119.13,119.4,119.13,119.4,10703.0,119.13,119.4,119.13,119.4,10703.0
2022-04-06 13:25:00,119.41,119.41,119.23,119.31,4326.0,119.41,119.41,119.23,119.31,4326.0
2022-04-06 13:30:00,119.31,119.52,119.2,119.47,3848.0,119.31,119.52,119.2,119.47,3848.0
2022-04-06 13:35:00,119.5,119.54,119.33,119.49,5047.0,119.5,119.54,119.33,119.49,5047.0
2022-04-06 13:40:00,119.55,119.75,119.51,119.7,3689.0,119.55,119.75,119.51,119.7,3689.0
2022-04-06 13:45:00,119.7,119.75,119.44,119.55,7896.0,119.7,119.75,119.44,119.55,7896.0
2022-04-06 13:50:00,119.54,119.58,119.47,119.5,6215.0,119.54,119.58,119.47,119.5,6215.0
2022-04-06 13:55:00,119.51,119.6,119.3,119.3,7320.0,119.51,119.6,119.3,119.3,7320.0
2022-04-06 14:00:00,119.22,119.91,119.1,119.75,6619.0,119.22,119.91,119.1,119.75,6619.0
2022-04-06 14:05:00,119.55,119.7,119.08,119.13,3766.0,119.55,119.7,119.08,119.13,3766.0
2022-04-06 14:10:00,119.08,119.16,118.82,118.84,8649.0,119.08,119.16,118.82,118.84,8649.0
2022-04-06 14:15:00,118.72,118.79,118.63,118.77,4285.0,118.72,118.79,118.63,118.77,4285.0
2022-04-06 14:20:00,118.85,119.17,118.84,119.0,6734.0,118.85,119.17,118.84,119.0,6734.0
2022-04-06 14:25:00,119.03,119.34,119.02,119.23,14753.0,119.03,119.34,119.02,119.23,14753.0
2022-04-06 14:30:00,119.33,119.92,119.28,119.74,9791.0,119.33,119.92,119.28,119.74,9791.0
2022-04-06 14:35:00,119.82,119.89,119.46,119.64,12964.0,119.82,119.89,119.46,119.64,12964.0
2022-04-06 14:40:00,119.54,119.82,119.53,119.79,10368.0,119.54,119.82,119.53,119.79,10368.0
2022-04-06 14:45:00,119.74,119.9,119.49,119.49,10937.0,119.74,119.9,119.49,119.49,10937.0
2022-04-06 14:50:00,119.51,119.85,119.5,119.78,23097.0,119.51,119.85,119.5,119.78,23097.0
2022-04-06 14:55:00,119.84,120.0,119.84,119.95,12406.0,119.84,120.0,119.84,119.95,12406.0
2022-04-06 15:00:00,120.0,120.29,119.94,120.18,34708.0,120.0,120.29,119.94,120.18,34708.0
2022-04-06 15:05:00,120.14,120.14,119.94,120.05,10571.0,120.14,120.14,119.94,120.05,10571.0
2022-04-06 15:10:00,120.18,120.3,119.94,120.14,9412.0,120.18,120.3,119.94,120.14,9412.0
2022-04-06 15:15:00,120.15,120.25,119.96,120.05,10957.0,120.15,120.25,119.96,120.05,10957.0
2022-04-06 15:20:00,120.05,120.05,119.67,119.71,18885.0,120.05,120.05,119.67,119.71,18885.0
2022-04-06 15:25:00,119.74,119.79,119.44,119.54,13551.0,119.74,119.79,119.44,119.54,13551.0
2022-04-06 15:30:00,119.49,119.83,119.48,119.75,21329.0,119.49,119.83,119.48,119.75,21329.0
2022-04-06 15:35:00,119.72,120.16,119.72,120.07,23925.0,119.72,120.16,119.72,120.07,23925.0
2022-04-06 15:40:00,120.06,120.25,119.98,120.19,17778.0,120.06,120.25,119.98,120.19,17778.0
2022-04-06 15:45:00,120.14,120.57,120.1,120.48,37430.0,120.14,120.57,120.1,120.48,37430.0
2022-04-06 15:50:00,120.5,120.69,120.4,120.45,60756.0,120.5,120.69,120.4,120.45,60756.0
2022-04-06 15:55:00,120.45,120.69,120.33,120.36,88156.0,120.45,120.69,120.33,120.36,88156.0
2022-04-07 09:30:00,120.3,120.9,119.66,120.82,60962.0,120.3,120.9,119.66,120.82,60962.0
2022-04-07 09:35:00,120.82,121.78,120.72,121.52,17439.0,120.82,121.78,120.72,121.52,17439.0
2022-04-07 09:40:00,121.45,121.98,121.44,121.56,8823.0,121.45,121.98,121.44,121.56,8823.0
2022-04-07 09:45:00,121.46,121.81,121.32,121.56,24584.0,121.46,121.81,121.32,121.56,24584.0
2022-04-07 09:50:00,121.45,122.23,121.45,122.23,17601.0,121.45,122.23,121.45,122.23,17601.0
2022-04-07 09:55:00,122.14,122.78,122.12,122.73,25562.0,122.14,122.78,122.12,122.73,25562.0
2022-04-07 10:00:00,122.83,123.33,122.63,122.67,26541.0,122.83,123.33,122.63,122.67,26541.0
2022-04-07 10:05:00,122.63,122.85,122.44,122.66,14593.0,122.63,122.85,122.44,122.66,14593.0
2022-04-07 10:10:00,122.67,122.89,122.43,122.75,11100.0,122.67,122.89,122.43,122.75,11100.0
2022-04-07 10:15:00,122.7,122.83,122.38,122.44,37624.0,122.7,122.83,122.38,122.44,37624.0
2022-04-07 10:20:00,122.48,122.68,122.19,122.59,18110.0,122.48,122.68,122.19,122.59,18110.0
2022-04-07 10:25:00,122.59,122.76,122.46,122.58,12436.0,122.59,122.76,122.46,122.58,12436.0
2022-04-07 10:30:00,122.54,123.15,122.54,123.04,27805.0,122.54,123.15,122.54,123.04,27805.0
2022-04-07 10:35:00,123.06,123.35,122.58,122.63,21128.0,123.06,123.35,122.58,122.63,21128.0
2022-04-07 10:40:00,122.62,122.63,122.14,122.26,7014.0,122.62,122.63,122.14,122.26,7014.0
2022-04-07 10:45:00,122.2,122.42,122.13,122.41,9980.0,122.2,122.42,122.13,122.41,9980.0
2022-04-07 10:50:00,122.41,122.52,122.23,122.37,13526.0,122.41,122.52,122.23,122.37,13526.0
2022-04-07 10:55:00,122.48,122.72,122.39,122.6,8638.0,122.48,122.72,122.39,122.6,8638.0
2022-04-07 11:00:00,122.61,122.83,122.26,122.4,7137.0,122.61,122.83,122.26,122.4,7137.0
2022-04-07 11:05:00,122.37,122.4,122.22,122.22,9150.0,122.37,122.4,122.22,122.22,9150.0
2022-04-07 11:10:00,122.21,122.48,122.14,122.46,8282.0,122.21,122.48,122.14,122.46,8282.0
2022-04-07 11:15:00,122.42,122.42,122.23,122.35,6339.0,122.42,122.42,122.23,122.35,6339.0
2022-04-07 11:20:00,122.34,122.44,122.22,122.28,5502.0,122.34,122.44,122.22,122.28,5502.0
2022-04-07 11:25:00,122.23,122.3,121.88,121.95,13230.0,122.23,122.3,121.88,121.95,13230.0
2022-04-07 11:30:00,121.96,121.96,121.77,121.87,8221.0,121.96,121.96,121.77,121.87,8221.0
2022-04-07 11:35:00,121.91,122.16,121.91,121.98,5852.0,121.91,122.16,121.91,121.98,5852.0
2022-04-07 11:40:00,121.94,122.09,121.94,121.95,13006.0,121.94,122.09,121.94,121.95,13006.0
2022-04-07 11:45:00,121.97,122.15,121.83,121.92,39842.0,121.97,122.15,121.83,121.92,39842.0
2022-04-07 11:50:00,121.92,122.1,121.87,122.02,12022.0,121.92,122.1,121.87,122.02,12022.0
2022-04-07 11:55:00,122.09,122.28,122.03,122.15,16347.0,122.09,122.28,122.03,122.15,16347.0
2022-04-07 12:00:00,122.12,122.3,122.11,122.23,6333.0,122.12,122.3,122.11,122.23,6333.0
2022-04-07 12:05:00,122.24,122.3,122.1,122.16,6631.0,122.24,122.3,122.1,122.16,6631.0
2022-04-07 12:10:00,122.18,122.39,122.18,122.35,10354.0,122.18,122.39,122.18,122.35,10354.0
2022-04-07 12:15:00,122.34,122.43,122.18,122.4,35899.0,122.34,122.43,122.18,122.4,35899.0
2022-04-07 12:20:00,122.38,122.73,122.38,122.71,26543.0,122.38,122.73,122.38,122.71,26543.0
2022-04-07 12:25:00,122.69,122.7,122.55,122.7,10941.0,122.69,122.7,122.55,122.7,10941.0
2022-04-07 12:30:00,122.64,122.89,122.62,122.83,7261.0,122.64,122.89,122.62,122.83,7261.0
2022-04-07 12:35:00,122.8,122.94,122.74,122.91,18042.0,122.8,122.94,122.74,122.91,18042.0
2022-04-07 12:40:00,122.91,123.03,122.88,122.99,8019.0,122.91,123.03,122.88,122.99,8019.0
2022-04-07 12:45:00,122.97,123.03,122.69,122.69,19493.0,122.97,123.03,122.69,122.69,19493.0
2022-04-07 12:50:00,122.68,122.8,122.64,122.7,27896.0,122.68,122.8,122.64,122.7,27896.0
2022-04-07 12:55:00,122.71,122.78,122.61,122.72,11030.0,122.71,122.78,122.61,122.72,11030.0
2022-04-07 13:00:00,122.72,123.01,122.72,122.86,26632.0,122.72,123.01,122.72,122.86,26632.0
2022-04-07 13:05:00,122.86,123.19,122.82,123.19,16633.0,122.86,123.19,122.82,123.19,16633.0
2022-04-07 13:10:00,123.17,123.4,123.15,123.34,14956.0,123.17,123.4,123.15,123.34,14956.0
2022-04-07 13:15:00,123.34,123.48,123.3,123.46,14306.0,123.34,123.48,123.3,123.46,14306.0
2022-04-07 13:20:00,123.46,123.62,123.43,123.56,11872.0,123.46,123.62,123.43,123.56,11872.0
2022-04-07 13:25:00,123.54,123.66,123.51,123.55,8248.0,123.54,123.66,123.51,123.55,8248.0
2022-04-07 13:30:00,123.56,123.66,123.52,123.54,6445.0,123.56,123.66,123.52,123.54,6445.0
2022-04-07 13:35:00,123.54,123.7,123.39,123.69,17832.0,123.54,123.7,123.39,123.69,17832.0
2022-04-07 13:40:00,123.7,123.96,123.63,123.85,21282.0,123.7,123.96,123.63,123.85,21282.0
2022-04-07 13:45:00,123.89,123.95,123.51,123.51,13319.0,123.89,123.95,123.51,123.51,13319.0
2022-04-07 13:50:00,123.57,123.87,123.57,123.85,27306.0,123.57,123.87,123.57,123.85,27306.0
2022-04-07 13:55:00,123.86,123.98,123.72,123.98,26738.0,123.86,123.98,123.72,123.98,26738.0
2022-04-07 14:00:00,123.94,124.16,123.89,123.97,17271.0,123.94,124.16,123.89,123.97,17271.0
2022-04-07 14:05:00,123.96,124.13,123.75,124.11,23807.0,123.96,124.13,123.75,124.11,23807.0
2022-04-07 14:10:00,124.1,124.16,123.89,124.15,58002.0,124.1,124.16,123.89,124.15,58002.0
2022-04-07 14:15:00,124.17,124.2,123.75,123.92,82642.0,124.17,124.2,123.75,123.92,82642.0
2022-04-07 14:20:00,123.95,124.08,123.84,124.01,26720.0,123.95,124.08,123.84,124.01,26720.0
2022-04-07 14:25:00,124.05,124.3,123.99,124.12,30053.0,124.05,124.3,123.99,124.12,30053.0
2022-04-07 14:30:00,124.1,124.11,123.88,124.04,27878.0,124.1,124.11,123.88,124.04,27878.0
2022-04-07 14:35:00,124.05,124.05,123.8,123.8,104455.0,124.05,124.05,123.8,123.8,104455.0
2022-04-07 14:40:00,123.79,123.79,123.29,123.37,37777.0,123.79,123.79,123.29,123.37,37777.0
2022-04-07 14:45:00,123.28,123.64,123.09,123.61,51085.0,123.28,123.64,123.09,123.61,51085.0
2022-04-07 14:50:00,123.61,124.06,123.6,123.94,29263.0,123.61,124.06,123.6,123.94,29263.0
2022-04-07 14:55:00,123.98,124.16,123.92,124.09,17655.0,123.98,124.16,123.92,124.09,17655.0
2022-04-07 15:00:00,124.01,124.24,123.99,124.13,14935.0,124.01,124.24,123.99,124.13,14935.0
2022-04-07 15:05:00,124.11,124.24,124.06,124.16,11408.0,124.11,124.24,124.06,124.16,11408.0
2022-04-07 15:10:00,124.16,124.2,124.06,124.14,11689.0,124.16,124.2,124.06,124.14,11689.0
2022-04-07 15:15:00,124.14,124.2,123.96,124.0,17083.0,124.14,124.2,123.96,124.0,17083.0
2022-04-07 15:20:00,123.96,124.02,123.88,123.98,34474.0,123.96,124.02,123.88,123.98,34474.0
2022-04-07 15:25:00,124.01,124.14,123.93,124.0,16089.0,124.01,124.14,123.93,124.0,16089.0
2022-04-07 15:30:00,124.02,124.22,123.97,124.16,24507.0,124.02,124.22,123.97,124.16,24507.0
2022-04-07 15:35:00,124.14,124.2,123.94,124.17,34135.0,124.14,124.2,123.94,124.17,34135.0
2022-04-07 15:40:00,124.17,124.21,123.95,124.07,27676.0,124.17,124.21,123.95,124.07,27676.0
2022-04-07 15:45:00,124.05,124.19,123.97,124.05,57280.0,124.05,124.19,123.97,124.05,57280.0
2022-04-07 15:50:00,124.02,124.19,123.81,124.07,98535.0,124.02,124.19,123.81,124.07,98535.0
2022-04-07 15:55:00,124.07,124.07,123.68,123.8,207217.0,124.07,124.07,123.68,123.8,207217.0
2022-04-08 09:30:00,123.07,123.45,122.36,123.45,50524.0,123.07,123.45,122.36,123.45,50524.0
2022-04-08 09:35:00,123.46,124.01,123.26,123.97,36827.0,123.46,124.01,123.26,123.97,36827.0
2022-04-08 09:40:00,123.96,124.13,123.65,123.76,14268.0,123.96,124.13,123.65,123.76,14268.0
2022-04-08 09:45:00,123.7,124.0,123.58,123.71,20393.0,123.7,124.0,123.58,123.71,20393.0
2022-04-08 09:50:00,123.71,124.08,123.6,124.02,15741.0,123.71,124.08,123.6,124.02,15741.0
2022-04-08 09:55:00,123.95,124.34,123.77,123.93,35632.0,123.95,124.34,123.77,123.93,35632.0
2022-04-08 10:00:00,123.88,124.18,123.75,124.1,18438.0,123.88,124.18,123.75,124.1,18438.0
2022-04-08 10:05:00,124.08,124.23,123.85,124.09,9666.0,124.08,124.23,123.85,124.09,9666.0
2022-04-08 10:10:00,124.14,124.19,123.75,123.86,15400.0,124.14,124.19,123.75,123.86,15400.0
2022-04-08 10:15:00,123.91,124.09,123.83,124.03,14280.0,123.91,124.09,123.83,124.03,14280.0
2022-04-08 10:20:00,124.03,124.04,123.84,123.84,9150.0,124.03,124.04,123.84,123.84,9150.0
2022-04-08 10:25:00,123.88,123.96,123.73,123.83,18231.0,123.88,123.96,123.73,123.83,18231.0
2022-04-08 10:30:00,123.83,124.39,123.74,124.34,150837.0,123.83,124.39,123.74,124.34,150837.0
2022-04-08 10:35:00,124.35,124.47,124.15,124.22,22151.0,124.35,124.47,124.15,124.22,22151.0
2022-04-08 10:40:00,124.25,124.31,124.05,124.06,10733.0,124.25,124.31,124.05,124.06,10733.0
2022-04-08 10:45:00,124.05,124.17,123.99,124.0,30274.0,124.05,124.17,123.99,124.0,30274.0
2022-04-08 10:50:00,124.0,124.33,123.95,124.11,25161.0,124.0,124.33,123.95,124.11,25161.0
2022-04-08 10:55:00,124.05,124.38,124.0,124.38,22419.0,124.05,124.38,124.0,124.38,22419.0
2022-04-08 11:00:00,124.34,124.63,124.2,124.44,21914.0,124.34,124.63,124.2,124.44,21914.0
2022-04-08 11:05:00,124.44,124.57,124.23,124.3,65331.0,124.44,124.57,124.23,124.3,65331.0
2022-04-08 11:10:00,124.32,124.52,124.25,124.33,20313.0,124.32,124.52,124.25,124.33,20313.0
2022-04-08 11:15:00,124.32,124.57,124.18,124.44,50564.0,124.32,124.57,124.18,124.44,50564.0
2022-04-08 11:20:00,124.43,124.75,124.42,124.46,31685.0,124.43,124.75,124.42,124.46,31685.0
2022-04-08 11:25:00,124.47,124.51,124.34,124.34,12174.0,124.47,124.51,124.34,124.34,12174.0
2022-04-08 11:30:00,124.34,124.55,124.22,124.41,22109.0,124.34,124.55,124.22,124.41,22109.0
2022-04-08 11:35:00,124.45,124.52,124.06,124.34,13793.0,124.45,124.52,124.06,124.34,13793.0
2022-04-08 11:40:00,124.34,124.72,124.23,124.62,20057.0,124.34,124.72,124.23,124.62,20057.0
2022-04-08 11:45:00,124.63,124.8,124.57,124.65,7853.0,124.63,124.8,124.57,124.65,7853.0
2022-04-08 11:50:00,124.61,124.8,124.6,124.75,11757.0,124.61,124.8,124.6,124.75,11757.0
2022-04-08 11:55:00,124.78,125.11,124.72,124.83,63519.0,124.78,125.11,124.72,124.83,63519.0
2022-04-08 12:00:00,124.8,124.97,124.68,124.73,7938.0,124.8,124.97,124.68,124.73,7938.0
2022-04-08 12:05:00,124.73,124.86,124.64,124.81,9877.0,124.73,124.86,124.64,124.81,9877.0
2022-04-08 12:10:00,124.79,124.8,124.55,124.62,19726.0,124.79,124.8,124.55,124.62,19726.0
2022-04-08 12:15:00,124.62,124.66,124.4,124.64,8188.0,124.62,124.66,124.4,124.64,8188.0
2022-04-08 12:20:00,124.65,124.72,124.54,124.71,7299.0,124.65,124.72,124.54,124.71,7299.0
2022-04-08 12:25:00,124.73,124.77,124.51,124.51,16567.0,124.73,124.77,124.51,124.51,16567.0
2022-04-08 12:30:00,124.52,124.55,124.26,124.37,12143.0,124.52,124.55,124.26,124.37,12143.0
2022-04-08 12:35:00,124.38,124.4,124.24,124.39,15668.0,124.38,124.4,124.24,124.39,15668.0
2022-04-08 12:40:00,124.37,124.5,124.08,124.22,53219.0,124.37,124.5,124.08,124.22,53219.0
2022-04-08 12:45:00,124.24,124.35,124.15,124.33,12450.0,124.24,124.35,124.15,124.33,12450.0
2022-04-08 12:50:00,124.35,124.47,124.28,124.46,8952.0,124.35,124.47,124.28,124.46,8952.0
2022-04-08 12:55:00,124.43,124.44,124.24,124.44,15176.0,124.43,124.44,124.24,124.44,15176.0
2022-04-08 13:00:00,124.42,124.53,124.4,124.49,19637.0,124.42,124.53,124.4,124.49,19637.0
2022-04-08 13:05:00,124.53,124.68,124.49,124.6,6591.0,124.53,124.68,124.49,124.6,6591.0
2022-04-08 13:10:00,124.62,124.62,124.42,124.5,9074.0,124.62,124.62,124.42,124.5,9074.0
2022-04-08 13:15:00,124.5,124.56,124.38,124.41,7317.0,124.5,124.56,124.38,124.41,7317.0
2022-04-08 13:20:00,124.39,124.49,124.32,124.36,10416.0,124.39,124.49,124.32,124.36,10416.0
2022-04-08 13:25:00,124.37,124.38,124.17,124.24,8884.0,124.37,124.38,124.17,124.24,8884.0
2022-04-08 13:30:00,124.25,124.25,124.14,124.17,8199.0,124.25,124.25,124.14,124.17,8199.0
2022-04-08 13:35:00,124.19,124.24,124.05,124.13,9321.0,124.19,124.24,124.05,124.13,9321.0
2022-04-08 13:40:00,124.09,124.1,123.92,124.0,8253.0,124.09,124.1,123.92,124.0,8253.0
2022-04-08 13:45:00,123.96,124.08,123.9,123.98,12692.0,123.96,124.08,123.9,123.98,12692.0
2022-04-08 13:50:00,123.95,124.11,123.95,124.06,7876.0,123.95,124.11,123.95,124.06,7876.0
2022-04-08 13:55:00,124.03,124.11,123.97,124.09,8375.0,124.03,124.11,123.97,124.09,8375.0
2022-04-08 14:00:00,124.09,124.24,124.03,124.19,7358.0,124.09,124.24,124.03,124.19,7358.0
2022-04-08 14:05:00,124.18,124.29,124.12,124.19,11643.0,124.18,124.29,124.12,124.19,11643.0
2022-04-08 14:10:00,124.16,124.45,124.16,124.4,7172.0,124.16,124.45,124.16,124.4,7172.0
2022-04-08 14:15:00,124.43,124.44,124.28,124.28,6908.0,124.43,124.44,124.28,124.28,6908.0
2022-04-08 14:20:00,124.27,124.36,124.06,124.07,10771.0,124.27,124.36,124.06,124.07,10771.0
2022-04-08 14:25:00,123.98,124.11,123.85,124.11,16868.0,123.98,124.11,123.85,124.11,16868.0
2022-04-08 14:30:00,124.08,124.13,123.88,123.98,15492.0,124.08,124.13,123.88,123.98,15492.0
2022-04-08 14:35:00,123.94,124.26,123.94,124.26,17122.0,123.94,124.26,123.94,124.26,17122.0
2022-04-08 14:40:00,124.21,124.39,124.21,124.38,20892.0,124.21,124.39,124.21,124.38,20892.0
2022-04-08 14:45:00,124.38,124.49,124.35,124.35,7612.0,124.38,124.49,124.35,124.35,7612.0
2022-04-08 14:50:00,124.33,124.59,124.32,124.55,14172.0,124.33,124.59,124.32,124.55,14172.0
2022-04-08 14:55:00,124.56,124.57,124.42,124.47,8697.0,124.56,124.57,124.42,124.47,8697.0
2022-04-08 15:00:00,124.47,124.6,124.36,124.49,9419.0,124.47,124.6,124.36,124.49,9419.0
2022-04-08 15:05:00,124.5,124.54,124.34,124.37,7967.0,124.5,124.54,124.34,124.37,7967.0
2022-04-08 15:10:00,124.41,124.7,124.39,124.62,12475.0,124.41,124.7,124.39,124.62,12475.0
2022-04-08 15:15:00,124.59,124.92,124.53,124.58,14623.0,124.59,124.92,124.53,124.58,14623.0
2022-04-08 15:20:00,124.56,124.71,124.56,124.64,19624.0,124.56,124.71,124.56,124.64,19624.0
2022-04-08 15:25:00,124.64,124.68,124.43,124.53,20247.0,124.64,124.68,124.43,124.53,20247.0
2022-04-08 15:30:00,124.54,124.68,124.36,124.37,19922.0,124.54,124.68,124.36,124.37,19922.0
2022-04-08 15:35:00,124.38,124.45,124.23,124.45,31652.0,124.38,124.45,124.23,124.45,31652.0
2022-04-08 15:40:00,124.4,124.55,124.27,124.55,71570.0,124.4,124.55,124.27,124.55,71570.0
2022-04-08 15:45:00,124.52,124.53,124.21,124.22,97719.0,124.52,124.53,124.21,124.22,97719.0
2022-04-08 15:50:00,124.22,124.27,123.8,123.9,73843.0,124.22,124.27,123.8,123.9,73843.0
2022-04-08 15:55:00,123.89,124.11,123.71,124.02,178861.0,123.89,124.11,123.71,124.02,178861.0
2022-04-11 09:30:00,122.96,123.4,122.06,122.1,50782.0,122.96,123.4,122.06,122.1,50782.0
2022-04-11 09:35:00,122.06,122.18,121.56,121.56,20695.0,122.06,122.18,121.56,121.56,20695.0
2022-04-11 09:40:00,121.44,121.83,121.3,121.81,14179.0,121.44,121.83,121.3,121.81,14179.0
2022-04-11 09:45:00,121.86,121.86,121.2,121.43,11477.0,121.86,121.86,121.2,121.43,11477.0
2022-04-11 09:50:00,121.3,121.59,121.13,121.26,7570.0,121.3,121.59,121.13,121.26,7570.0
2022-04-11 09:55:00,121.26,121.26,120.45,120.55,17139.0,121.26,121.26,120.45,120.55,17139.0
2022-04-11 10:00:00,120.49,120.61,120.3,120.52,15451.0,120.49,120.61,120.3,120.52,15451.0
2022-04-11 10:05:00,120.55,120.69,120.37,120.51,8655.0,120.55,120.69,120.37,120.51,8655.0
2022-04-11 10:10:00,120.5,120.58,120.08,120.13,16107.0,120.5,120.58,120.08,120.13,16107.0
2022-04-11 10:15:00,120.1,120.44,119.74,119.78,18761.0,120.1,120.44,119.74,119.78,18761.0
2022-04-11 10:20:00,119.75,120.36,119.75,120.14,10840.0,119.75,120.36,119.75,120.14,10840.0
2022-04-11 10:25:00,120.2,120.31,119.94,120.24,15658.0,120.2,120.31,119.94,120.24,15658.0
2022-04-11 10:30:00,120.17,120.31,120.07,120.3,5807.0,120.17,120.31,120.07,120.3,5807.0
2022-04-11 10:35:00,120.33,120.44,120.23,120.36,6814.0,120.33,120.44,120.23,120.36,6814.0
2022-04-11 10:40:00,120.43,120.43,120.14,120.15,9241.0,120.43,120.43,120.14,120.15,9241.0
2022-04-11 10:45:00,120.18,120.18,120.05,120.11,47763.0,120.18,120.18,120.05,120.11,47763.0
2022-04-11 10:50:00,120.1,120.8,119.95,120.74,12558.0,120.1,120.8,119.95,120.74,12558.0
2022-04-11 10:55:00,120.75,120.76,120.54,120.73,6159.0,120.75,120.76,120.54,120.73,6159.0
2022-04-11 11:00:00,120.76,121.19,120.76,120.89,20979.0,120.76,121.19,120.76,120.89,20979.0
2022-04-11 11:05:00,120.94,120.96,120.73,120.77,4824.0,120.94,120.96,120.73,120.77,4824.0
2022-04-11 11:10:00,120.79,121.09,120.53,121.07,11421.0,120.79,121.09,120.53,121.07,11421.0
2022-04-11 11:15:00,121.05,121.49,120.93,121.49,22062.0,121.05,121.49,120.93,121.49,22062.0
2022-04-11 11:20:00,121.46,121.81,121.44,121.67,86556.0,121.46,121.81,121.44,121.67,86556.0
2022-04-11 11:25:00,121.68,121.88,121.57,121.71,26632.0,121.68,121.88,121.57,121.71,26632.0
2022-04-11 11:30:00,121.68,121.71,121.5,121.57,10578.0,121.68,121.71,121.5,121.57,10578.0
2022-04-11 11:35:00,121.55,121.63,121.3,121.34,10873.0,121.55,121.63,121.3,121.34,10873.0
2022-04-11 11:40:00,121.38,121.48,121.37,121.45,9057.0,121.38,121.48,121.37,121.45,9057.0
2022-04-11 11:45:00,121.46,121.55,121.27,121.35,61169.0,121.46,121.55,121.27,121.35,61169.0
2022-04-11 11:50:00,121.37,121.66,121.33,121.66,10329.0,121.37,121.66,121.33,121.66,10329.0
2022-04-11 11:55:00,121.67,121.67,121.45,121.54,11146.0,121.67,121.67,121.45,121.54,11146.0
2022-04-11 12:00:00,121.52,121.59,121.36,121.41,8657.0,121.52,121.59,121.36,121.41,8657.0
2022-04-11 12:05:00,121.46,121.46,121.2,121.25,11736.0,121.46,121.46,121.2,121.25,11736.0
2022-04-11 12:10:00,121.28,121.43,121.28,121.34,4037.0,121.28,121.43,121.28,121.34,4037.0
2022-04-11 12:15:00,121.38,121.62,121.36,121.62,4000.0,121.38,121.62,121.36,121.62,4000.0
2022-04-11 12:20:00,121.69,121.71,121.51,121.56,4455.0,121.69,121.71,121.51,121.56,4455.0
2022-04-11 12:25:00,121.55,121.57,121.31,121.44,6797.0,121.55,121.57,121.31,121.44,6797.0
2022-04-11 12:30:00,121.45,121.59,121.4,121.58,4680.0,121.45,121.59,121.4,121.58,4680.0
2022-04-11 12:35:00,121.58,121.59,121.47,121.51,3471.0,121.58,121.59,121.47,121.51,3471.0
2022-04-11 12:40:00,121.41,121.59,121.37,121.59,9705.0,121.41,121.59,121.37,121.59,9705.0
2022-04-11 12:45:00,121.67,121.73,121.58,121.59,3241.0,121.67,121.73,121.58,121.59,3241.0
2022-04-11 12:50:00,121.59,121.77,121.5,121.77,10371.0,121.59,121.77,121.5,121.77,10371.0
2022-04-11 12:55:00,121.77,122.05,121.74,122.02,7479.0,121.77,122.05,121.74,122.02,7479.0
2022-04-11 13:00:00,122.04,122.16,122.04,122.13,6307.0,122.04,122.16,122.04,122.13,6307.0
2022-04-11 13:05:00,122.11,122.26,122.08,122.17,9754.0,122.11,122.26,122.08,122.17,9754.0
2022-04-11 13:10:00,122.18,122.4,122.15,122.39,9363.0,122.18,122.4,122.15,122.39,9363.0
2022-04-11 13:15:00,122.36,122.36,122.09,122.23,14320.0,122.36,122.36,122.09,122.23,14320.0
2022-04-11 13:20:00,122.24,122.26,121.81,121.88,10388.0,122.24,122.26,121.81,121.88,10388.0
2022-04-11 13:25:00,121.89,122.02,121.7,122.01,61337.0,121.89,122.02,121.7,122.01,61337.0
2022-04-11 13:30:00,122.0,122.02,121.83,121.98,14513.0,122.0,122.02,121.83,121.98,14513.0
2022-04-11 13:35:00,122.03,122.06,121.6,121.68,7691.0,122.03,122.06,121.6,121.68,7691.0
2022-04-11 13:40:00,121.71,121.81,121.58,121.59,5233.0,121.71,121.81,121.58,121.59,5233.0
2022-04-11 13:45:00,121.56,121.76,121.56,121.57,6079.0,121.56,121.76,121.56,121.57,6079.0
2022-04-11 13:50:00,121.61,121.68,121.57,121.62,7748.0,121.61,121.68,121.57,121.62,7748.0
2022-04-11 13:55:00,121.6,121.7,121.5,121.7,8080.0,121.6,121.7,121.5,121.7,8080.0
2022-04-11 14:00:00,121.74,121.75,121.43,121.73,12313.0,121.74,121.75,121.43,121.73,12313.0
2022-04-11 14:05:00,121.67,122.09,121.67,122.03,7773.0,121.67,122.09,121.67,122.03,7773.0
2022-04-11 14:10:00,122.01,122.04,121.72,121.73,6117.0,122.01,122.04,121.72,121.73,6117.0
2022-04-11 14:15:00,121.72,121.76,121.66,121.72,9631.0,121.72,121.76,121.66,121.72,9631.0
2022-04-11 14:20:00,121.73,122.01,121.73,121.98,9729.0,121.73,122.01,121.73,121.98,9729.0
2022-04-11 14:25:00,121.96,121.99,121.73,121.82,11013.0,121.96,121.99,121.73,121.82,11013.0
2022-04-11 14:30:00,121.8,121.99,121.72,121.87,7555.0,121.8,121.99,121.72,121.87,7555.0
2022-04-11 14:35:00,121.88,121.89,121.76,121.84,5049.0,121.88,121.89,121.76,121.84,5049.0
2022-04-11 14:40:00,121.86,121.99,121.83,121.99,13412.0,121.86,121.99,121.83,121.99,13412.0
2022-04-11 14:45:00,121.99,122.12,121.96,122.08,7944.0,121.99,122.12,121.96,122.08,7944.0
2022-04-11 14:50:00,122.08,122.24,122.02,122.02,8675.0,122.08,122.24,122.02,122.02,8675.0
2022-04-11 14:55:00,122.1,122.13,122.0,122.07,9339.0,122.1,122.13,122.0,122.07,9339.0
2022-04-11 15:00:00,122.1,122.22,121.93,121.96,14000.0,122.1,122.22,121.93,121.96,14000.0
2022-04-11 15:05:00,121.98,122.05,121.96,122.03,14915.0,121.98,122.05,121.96,122.03,14915.0
2022-04-11 15:10:00,122.05,122.08,121.84,121.87,15865.0,122.05,122.08,121.84,121.87,15865.0
2022-04-11 15:15:00,121.88,121.91,121.79,121.85,20353.0,121.88,121.91,121.79,121.85,20353.0
2022-04-11 15:20:00,121.86,121.86,121.72,121.77,16741.0,121.86,121.86,121.72,121.77,16741.0
2022-04-11 15:25:00,121.77,121.87,121.7,121.75,17922.0,121.77,121.87,121.7,121.75,17922.0
2022-04-11 15:30:00,121.76,121.87,121.68,121.75,24319.0,121.76,121.87,121.68,121.75,24319.0
2022-04-11 15:35:00,121.73,121.84,121.72,121.81,28380.0,121.73,121.84,121.72,121.81,28380.0
2022-04-11 15:40:00,121.81,121.93,121.66,121.76,38019.0,121.81,121.93,121.66,121.76,38019.0
2022-04-11 15:45:00,121.76,121.92,121.67,121.67,101705.0,121.76,121.92,121.67,121.67,101705.0
2022-04-11 15:50:00,121.66,121.98,121.41,121.45,126912.0,121.66,121.98,121.41,121.45,126912.0
2022-04-11 15:55:00,121.47,121.66,121.38,121.56,169882.0,121.47,121.66,121.38,121.56,169882.0
2022-04-12 09:30:00,122.29,122.63,121.93,122.62,41984.0,122.29,122.63,121.93,122.62,41984.0
2022-04-12 09:35:00,122.65,122.94,122.31,122.8,16655.0,122.65,122.94,122.31,122.8,16655.0
2022-04-12 09:40:00,122.77,123.88,122.49,123.85,25093.0,122.77,123.88,122.49,123.85,25093.0
2022-04-12 09:45:00,123.79,123.89,123.17,123.18,19537.0,123.79,123.89,123.17,123.18,19537.0
2022-04-12 09:50:00,123.24,123.78,123.24,123.75,8265.0,123.24,123.78,123.24,123.75,8265.0
2022-04-12 09:55:00,123.68,123.99,123.61,123.87,21591.0,123.68,123.99,123.61,123.87,21591.0
2022-04-12 10:00:00,123.94,123.98,123.08,123.16,18234.0,123.94,123.98,123.08,123.16,18234.0
2022-04-12 10:05:00,123.22,123.32,122.75,122.89,6965.0,123.22,123.32,122.75,122.89,6965.0
2022-04-12 10:10:00,122.93,123.05,122.63,123.0,11336.0,122.93,123.05,122.63,123.0,11336.0
2022-04-12 10:15:00,123.04,123.09,122.67,122.72,21623.0,123.04,123.09,122.67,122.72,21623.0
2022-04-12 10:20:00,122.72,123.08,122.71,122.84,7584.0,122.72,123.08,122.71,122.84,7584.0
2022-04-12 10:25:00,122.8,122.8,122.26,122.53,37896.0,122.8,122.8,122.26,122.53,37896.0
2022-04-12 10:30:00,122.48,122.52,122.13,122.24,9545.0,122.48,122.52,122.13,122.24,9545.0
2022-04-12 10:35:00,122.24,122.56,122.24,122.46,9766.0,122.24,122.56,122.24,122.46,9766.0
2022-04-12 10:40:00,122.47,122.57,122.41,122.51,9910.0,122.47,122.57,122.41,122.51,9910.0
2022-04-12 10:45:00,122.48,122.58,122.25,122.3,6072.0,122.48,122.58,122.25,122.3,6072.0
2022-04-12 10:50:00,122.31,122.31,122.0,122.03,9391.0,122.31,122.31,122.0,122.03,9391.0
2022-04-12 10:55:00,122.04,122.4,122.02,122.4,10254.0,122.04,122.4,122.02,122.4,10254.0
2022-04-12 11:00:00,122.35,122.47,122.27,122.38,12105.0,122.35,122.47,122.27,122.38,12105.0
2022-04-12 11:05:00,122.43,122.51,122.23,122.28,10893.0,122.43,122.51,122.23,122.28,10893.0
2022-04-12 11:10:00,122.28,122.41,122.13,122.31,9093.0,122.28,122.41,122.13,122.31,9093.0
2022-04-12 11:15:00,122.36,122.8,122.25,122.79,14337.0,122.36,122.8,122.25,122.79,14337.0
2022-04-12 11:20:00,122.83,122.93,122.75,122.92,9168.0,122.83,122.93,122.75,122.92,9168.0
2022-04-12 11:25:00,122.99,123.13,122.87,122.92,9983.0,122.99,123.13,122.87,122.92,9983.0
2022-04-12 11:30:00,122.92,123.2,122.91,123.15,5103.0,122.92,123.2,122.91,123.15,5103.0
2022-04-12 11:35:00,123.11,123.13,122.83,123.01,6316.0,123.11,123.13,122.83,123.01,6316.0
2022-04-12 11:40:00,122.95,122.98,122.66,122.66,3184.0,122.95,122.98,122.66,122.66,3184.0
2022-04-12 11:45:00,122.74,122.85,122.67,122.67,7370.0,122.74,122.85,122.67,122.67,7370.0
2022-04-12 11:50:00,122.69,122.71,122.55,122.64,7589.0,122.69,122.71,122.55,122.64,7589.0
2022-04-12 11:55:00,122.6,122.73,122.6,122.61,5052.0,122.6,122.73,122.6,122.61,5052.0
2022-04-12 12:00:00,122.62,122.69,122.54,122.56,4050.0,122.62,122.69,122.54,122.56,4050.0
2022-04-12 12:05:00,122.61,122.63,122.44,122.52,4754.0,122.61,122.63,122.44,122.52,4754.0
2022-04-12 12:10:00,122.55,122.57,122.42,122.5,4036.0,122.55,122.57,122.42,122.5,4036.0
2022-04-12 12:15:00,122.49,122.91,122.41,122.7,4919.0,122.49,122.91,122.41,122.7,4919.0
2022-04-12 12:20:00,122.64,122.64,122.4,122.4,7338.0,122.64,122.64,122.4,122.4,7338.0
2022-04-12 12:25:00,122.4,122.4,122.11,122.21,17515.0,122.4,122.4,122.11,122.21,17515.0
2022-04-12 12:30:00,122.17,122.18,121.93,122.08,28314.0,122.17,122.18,121.93,122.08,28314.0
2022-04-12 12:35:00,121.98,122.13,121.97,122.03,5370.0,121.98,122.13,121.97,122.03,5370.0
2022-04-12 12:40:00,122.01,122.02,121.71,121.83,24750.0,122.01,122.02,121.71,121.83,24750.0
2022-04-12 12:45:00,121.8,121.82,121.64,121.75,5329.0,121.8,121.82,121.64,121.75,5329.0
2022-04-12 12:50:00,121.8,121.99,121.79,121.86,7448.0,121.8,121.99,121.79,121.86,7448.0
2022-04-12 12:55:00,121.84,121.92,121.82,121.91,14020.0,121.84,121.92,121.82,121.91,14020.0
2022-04-12 13:00:00,121.88,121.99,121.65,121.68,10010.0,121.88,121.99,121.65,121.68,10010.0
2022-04-12 13:05:00,121.72,121.74,121.54,121.57,5579.0,121.72,121.74,121.54,121.57,5579.0
2022-04-12 13:10:00,121.61,121.84,121.55,121.67,7706.0,121.61,121.84,121.55,121.67,7706.0
2022-04-12 13:15:00,121.71,121.78,121.66,121.73,4051.0,121.71,121.78,121.66,121.73,4051.0
2022-04-12 13:20:00,121.7,121.94,121.58,121.68,6467.0,121.7,121.94,121.58,121.68,6467.0
2022-04-12 13:25:00,121.74,121.78,121.58,121.67,5681.0,121.74,121.78,121.58,121.67,5681.0
2022-04-12 13:30:00,121.68,121.8,121.55,121.79,9484.0,121.68,121.8,121.55,121.79,9484.0
2022-04-12 13:35:00,121.83,121.98,121.74,121.77,10932.0,121.83,121.98,121.74,121.77,10932.0
2022-04-12 13:40:00,121.77,121.84,121.51,121.6,11239.0,121.77,121.84,121.51,121.6,11239.0
2022-04-12 13:45:00,121.55,121.58,121.36,121.39,6705.0,121.55,121.58,121.36,121.39,6705.0
2022-04-12 13:50:00,121.38,121.42,121.21,121.41,8419.0,121.38,121.42,121.21,121.41,8419.0
2022-04-12 13:55:00,121.4,121.4,120.91,120.92,16925.0,121.4,121.4,120.91,120.92,16925.0
2022-04-12 14:00:00,120.93,121.02,120.8,121.02,14376.0,120.93,121.02,120.8,121.02,14376.0
2022-04-12 14:05:00,121.05,121.16,120.99,121.04,9153.0,121.05,121.16,120.99,121.04,9153.0
2022-04-12 14:10:00,121.05,121.11,120.94,120.94,17027.0,121.05,121.11,120.94,120.94,17027.0
2022-04-12 14:15:00,120.79,120.94,120.78,120.86,10422.0,120.79,120.94,120.78,120.86,10422.0
2022-04-12 14:20:00,120.83,120.95,120.76,120.85,9508.0,120.83,120.95,120.76,120.85,9508.0
2022-04-12 14:25:00,120.85,120.99,120.84,120.84,5757.0,120.85,120.99,120.84,120.84,5757.0
2022-04-12 14:30:00,120.86,120.95,120.71,120.87,8482.0,120.86,120.95,120.71,120.87,8482.0
2022-04-12 14:35:00,120.85,121.06,120.82,120.82,8128.0,120.85,121.06,120.82,120.82,8128.0
2022-04-12 14:40:00,120.81,120.88,120.7,120.76,6585.0,120.81,120.88,120.7,120.76,6585.0
2022-04-12 14:45:00,120.8,120.95,120.78,120.85,8314.0,120.8,120.95,120.78,120.85,8314.0
2022-04-12 14:50:00,120.84,120.9,120.72,120.84,7042.0,120.84,120.9,120.72,120.84,7042.0
2022-04-12 14:55:00,120.85,120.93,120.78,120.85,9016.0,120.85,120.93,120.78,120.85,9016.0
2022-04-12 15:00:00,120.84,120.88,120.32,120.4,19012.0,120.84,120.88,120.32,120.4,19012.0
2022-04-12 15:05:00,120.39,120.47,120.08,120.08,17745.0,120.39,120.47,120.08,120.08,17745.0
2022-04-12 15:10:00,120.1,120.21,120.06,120.15,13275.0,120.1,120.21,120.06,120.15,13275.0
2022-04-12 15:15:00,120.18,120.27,120.09,120.27,11656.0,120.18,120.27,120.09,120.27,11656.0
2022-04-12 15:20:00,120.31,120.43,120.27,120.31,8199.0,120.31,120.43,120.27,120.31,8199.0
2022-04-12 15:25:00,120.3,120.3,120.13,120.25,8713.0,120.3,120.3,120.13,120.25,8713.0
2022-04-12 15:30:00,120.24,120.42,120.19,120.33,13704.0,120.24,120.42,120.19,120.33,13704.0
2022-04-12 15:35:00,120.31,120.66,120.25,120.62,12900.0,120.31,120.66,120.25,120.62,12900.0
2022-04-12 15:40:00,120.6,120.82,120.56,120.77,23688.0,120.6,120.82,120.56,120.77,23688.0
2022-04-12 15:45:00,120.72,120.94,120.63,120.87,62783.0,120.72,120.94,120.63,120.87,62783.0
2022-04-12 15:50:00,120.82,120.96,120.72,120.87,51468.0,120.82,120.96,120.72,120.87,51468.0
2022-04-12 15:55:00,120.88,120.99,120.79,120.82,122633.0,120.88,120.99,120.79,120.82,122633.0
2022-04-13 09:30:00,121.33,121.77,121.24,121.43,34558.0,121.33,121.77,121.24,121.43,34558.0
2022-04-13 09:35:00,121.71,121.83,121.47,121.51,8306.0,121.71,121.83,121.47,121.51,8306.0
2022-04-13 09:40:00,121.45,121.56,120.96,121.2,21457.0,121.45,121.56,120.96,121.2,21457.0
2022-04-13 09:45:00,121.18,121.99,121.13,121.93,21192.0,121.18,121.99,121.13,121.93,21192.0
2022-04-13 09:50:00,121.99,122.11,121.5,121.63,6314.0,121.99,122.11,121.5,121.63,6314.0
2022-04-13 09:55:00,121.66,121.69,121.16,121.16,23512.0,121.66,121.69,121.16,121.16,23512.0
2022-04-13 10:00:00,121.15,121.15,120.46,120.63,10200.0,121.15,121.15,120.46,120.63,10200.0
2022-04-13 10:05:00,120.6,120.76,120.06,120.15,8626.0,120.6,120.76,120.06,120.15,8626.0
2022-04-13 10:10:00,120.14,120.48,119.91,120.48,15508.0,120.14,120.48,119.91,120.48,15508.0
2022-04-13 10:15:00,120.48,120.8,120.43,120.52,7366.0,120.48,120.8,120.43,120.52,7366.0
2022-04-13 10:20:00,120.52,120.68,120.45,120.6,12972.0,120.52,120.68,120.45,120.6,12972.0
2022-04-13 10:25:00,120.57,120.58,120.33,120.43,8212.0,120.57,120.58,120.33,120.43,8212.0
2022-04-13 10:30:00,120.44,120.73,120.28,120.49,9796.0,120.44,120.73,120.28,120.49,9796.0
2022-04-13 10:35:00,120.5,120.56,120.22,120.22,7777.0,120.5,120.56,120.22,120.22,7777.0
2022-04-13 10:40:00,120.24,120.54,120.11,120.54,6411.0,120.24,120.54,120.11,120.54,6411.0
2022-04-13 10:45:00,120.57,120.82,120.57,120.6,7341.0,120.57,120.82,120.57,120.6,7341.0
2022-04-13 10:50:00,120.6,121.1,120.56,121.06,6251.0,120.6,121.1,120.56,121.06,6251.0
2022-04-13 10:55:00,121.02,121.31,120.96,121.27,13138.0,121.02,121.31,120.96,121.27,13138.0
2022-04-13 11:00:00,121.26,121.48,121.24,121.39,7692.0,121.26,121.48,121.24,121.39,7692.0
2022-04-13 11:05:00,121.29,121.29,120.83,120.87,6436.0,121.29,121.29,120.83,120.87,6436.0
2022-04-13 11:10:00,120.83,121.07,120.76,121.03,5775.0,120.83,121.07,120.76,121.03,5775.0
2022-04-13 11:15:00,121.03,121.12,120.92,121.06,4177.0,121.03,121.12,120.92,121.06,4177.0
2022-04-13 11:20:00,121.01,121.41,121.01,121.41,7670.0,121.01,121.41,121.01,121.41,7670.0
2022-04-13 11:25:00,121.44,121.6,121.4,121.55,8354.0,121.44,121.6,121.4,121.55,8354.0
2022-04-13 11:30:00,121.55,121.84,121.55,121.7,12097.0,121.55,121.84,121.55,121.7,12097.0
2022-04-13 11:35:00,121.71,121.75,121.52,121.71,6113.0,121.71,121.75,121.52,121.71,6113.0
2022-04-13 11:40:00,121.7,121.7,121.51,121.52,6793.0,121.7,121.7,121.51,121.52,6793.0
2022-04-13 11:45:00,121.46,121.47,121.25,121.29,5011.0,121.46,121.47,121.25,121.29,5011.0
2022-04-13 11:50:00,121.31,121.37,121.18,121.28,5165.0,121.31,121.37,121.18,121.28,5165.0
2022-04-13 11:55:00,121.27,121.39,121.24,121.36,4283.0,121.27,121.39,121.24,121.36,4283.0
2022-04-13 12:00:00,121.4,121.47,121.25,121.46,3882.0,121.4,121.47,121.25,121.46,3882.0
2022-04-13 12:05:00,121.43,121.58,121.34,121.55,4268.0,121.43,121.58,121.34,121.55,4268.0
2022-04-13 12:10:00,121.52,121.52,121.4,121.51,3366.0,121.52,121.52,121.4,121.51,3366.0
2022-04-13 12:15:00,121.49,121.59,121.36,121.58,4060.0,121.49,121.59,121.36,121.58,4060.0
2022-04-13 12:20:00,121.52,121.72,121.49,121.6,5679.0,121.52,121.72,121.49,121.6,5679.0
2022-04-13 12:25:00,121.59,121.62,121.46,121.54,5750.0,121.59,121.62,121.46,121.54,5750.0
2022-04-13 12:30:00,121.53,121.59,121.49,121.57,3648.0,121.53,121.59,121.49,121.57,3648.0
2022-04-13 12:35:00,121.61,121.67,121.49,121.57,5087.0,121.61,121.67,121.49,121.57,5087.0
2022-04-13 12:40:00,121.61,121.79,121.6,121.78,10561.0,121.61,121.79,121.6,121.78,10561.0
2022-04-13 12:45:00,121.78,121.83,121.74,121.8,3968.0,121.78,121.83,121.74,121.8,3968.0
2022-04-13 12:50:00,121.86,121.86,121.65,121.66,3511.0,121.86,121.86,121.65,121.66,3511.0
2022-04-13 12:55:00,121.7,121.75,121.62,121.71,8306.0,121.7,121.75,121.62,121.71,8306.0
2022-04-13 13:00:00,121.73,121.83,121.7,121.81,7134.0,121.73,121.83,121.7,121.81,7134.0
2022-04-13 13:05:00,121.8,121.85,121.77,121.83,2078.0,121.8,121.85,121.77,121.83,2078.0
2022-04-13 13:10:00,121.78,121.89,121.74,121.76,5408.0,121.78,121.89,121.74,121.76,5408.0
2022-04-13 13:15:00,121.72,121.77,121.66,121.73,3984.0,121.72,121.77,121.66,121.73,3984.0
2022-04-13 13:20:00,121.7,121.93,121.7,121.84,4928.0,121.7,121.93,121.7,121.84,4928.0
2022-04-13 13:25:00,121.84,121.84,121.58,121.68,5220.0,121.84,121.84,121.58,121.68,5220.0
2022-04-13 13:30:00,121.7,121.8,121.67,121.8,5715.0,121.7,121.8,121.67,121.8,5715.0
2022-04-13 13:35:00,121.79,121.79,121.69,121.77,4639.0,121.79,121.79,121.69,121.77,4639.0
2022-04-13 13:40:00,121.79,121.82,121.72,121.8,3529.0,121.79,121.82,121.72,121.8,3529.0
2022-04-13 13:45:00,121.8,121.81,121.71,121.76,4597.0,121.8,121.81,121.71,121.76,4597.0
2022-04-13 13:50:00,121.76,121.92,121.76,121.92,5957.0,121.76,121.92,121.76,121.92,5957.0
2022-04-13 13:55:00,121.91,121.96,121.82,121.96,5314.0,121.91,121.96,121.82,121.96,5314.0
2022-04-13 14:00:00,121.94,122.14,121.94,122.08,4663.0,121.94,122.14,121.94,122.08,4663.0
2022-04-13 14:05:00,122.08,122.15,122.06,122.09,4556.0,122.08,122.15,122.06,122.09,4556.0
2022-04-13 14:10:00,122.09,122.09,121.84,121.94,4299.0,122.09,122.09,121.84,121.94,4299.0
2022-04-13 14:15:00,121.95,122.08,121.93,121.99,8272.0,121.95,122.08,121.93,121.99,8272.0
2022-04-13 14:20:00,122.01,122.08,121.82,121.88,8718.0,122.01,122.08,121.82,121.88,8718.0
2022-04-13 14:25:00,121.87,121.87,121.67,121.69,6199.0,121.87,121.87,121.67,121.69,6199.0
2022-04-13 14:30:00,121.73,121.84,121.72,121.81,9730.0,121.73,121.84,121.72,121.81,9730.0
2022-04-13 14:35:00,121.79,121.94,121.75,121.88,16186.0,121.79,121.94,121.75,121.88,16186.0
2022-04-13 14:40:00,121.87,122.01,121.84,122.0,11684.0,121.87,122.01,121.84,122.0,11684.0
2022-04-13 14:45:00,121.98,122.11,121.97,122.0,16832.0,121.98,122.11,121.97,122.0,16832.0
2022-04-13 14:50:00,122.02,122.08,121.95,121.95,5429.0,122.02,122.08,121.95,121.95,5429.0
2022-04-13 14:55:00,121.95,121.97,121.86,121.9,12937.0,121.95,121.97,121.86,121.9,12937.0
2022-04-13 15:00:00,121.89,121.91,121.67,121.76,9334.0,121.89,121.91,121.67,121.76,9334.0
2022-04-13 15:05:00,121.78,121.89,121.78,121.88,5805.0,121.78,121.89,121.78,121.88,5805.0
2022-04-13 15:10:00,121.88,121.98,121.85,121.92,5005.0,121.88,121.98,121.85,121.92,5005.0
2022-04-13 15:15:00,121.93,121.99,121.82,121.96,11118.0,121.93,121.99,121.82,121.96,11118.0
2022-04-13 15:20:00,121.92,121.93,121.84,121.84,6832.0,121.92,121.93,121.84,121.84,6832.0
2022-04-13 15:25:00,121.87,122.11,121.82,122.11,16102.0,121.87,122.11,121.82,122.11,16102.0
2022-04-13 15:30:00,122.09,122.29,122.09,122.25,13644.0,122.09,122.29,122.09,122.25,13644.0
2022-04-13 15:35:00,122.25,122.29,122.07,122.11,16664.0,122.25,122.29,122.07,122.11,16664.0
2022-04-13 15:40:00,122.11,122.29,122.11,122.23,24190.0,122.11,122.29,122.11,122.23,24190.0
2022-04-13 15:45:00,122.24,122.32,122.16,122.26,35542.0,122.24,122.32,122.16,122.26,35542.0
2022-04-13 15:50:00,122.22,122.24,121.86,121.87,52837.0,122.22,122.24,121.86,121.87,52837.0
2022-04-13 15:55:00,121.87,121.98,121.78,121.9,110832.0,121.87,121.98,121.78,121.9,110832.0
2022-04-14 09:30:00,122.28,122.5,121.13,121.5,132499.0,122.28,122.5,121.13,121.5,132499.0
2022-04-14 09:35:00,121.6,121.91,121.47,121.71,52542.0,121.6,121.91,121.47,121.71,52542.0
2022-04-14 09:40:00,121.75,121.87,120.77,120.77,13600.0,121.75,121.87,120.77,120.77,13600.0
2022-04-14 09:45:00,120.66,121.77,120.49,120.65,13136.0,120.66,121.77,120.49,120.65,13136.0
2022-04-14 09:50:00,120.71,120.73,120.29,120.49,18381.0,120.71,120.73,120.29,120.49,18381.0
2022-04-14 09:55:00,120.43,120.8,120.39,120.67,19932.0,120.43,120.8,120.39,120.67,19932.0
2022-04-14 10:00:00,120.64,121.03,120.6,120.86,19462.0,120.64,121.03,120.6,120.86,19462.0
2022-04-14 10:05:00,120.84,120.85,120.26,120.39,13031.0,120.84,120.85,120.26,120.39,13031.0
2022-04-14 10:10:00,120.37,120.48,120.21,120.47,8447.0,120.37,120.48,120.21,120.47,8447.0
2022-04-14 10:15:00,120.45,120.55,120.14,120.27,16936.0,120.45,120.55,120.14,120.27,16936.0
2022-04-14 10:20:00,120.18,120.29,120.0,120.0,14088.0,120.18,120.29,120.0,120.0,14088.0
2022-04-14 10:25:00,119.97,120.09,119.8,119.9,12487.0,119.97,120.09,119.8,119.9,12487.0
2022-04-14 10:30:00,119.91,120.02,119.86,119.86,18352.0,119.91,120.02,119.86,119.86,18352.0
2022-04-14 10:35:00,119.84,119.95,119.59,119.73,12272.0,119.84,119.95,119.59,119.73,12272.0
2022-04-14 10:40:00,119.73,119.97,119.72,119.87,12078.0,119.73,119.97,119.72,119.87,12078.0
2022-04-14 10:45:00,119.83,120.09,119.83,119.89,37065.0,119.83,120.09,119.83,119.89,37065.0
2022-04-14 10:50:00,119.85,120.01,119.77,119.98,15000.0,119.85,120.01,119.77,119.98,15000.0
2022-04-14 10:55:00,119.96,120.36,119.9,120.23,33206.0,119.96,120.36,119.9,120.23,33206.0
2022-04-14 11:00:00,120.23,120.7,120.15,120.5,10630.0,120.23,120.7,120.15,120.5,10630.0
2022-04-14 11:05:00,120.45,120.46,120.18,120.33,7538.0,120.45,120.46,120.18,120.33,7538.0
2022-04-14 11:10:00,120.35,120.64,120.33,120.39,6035.0,120.35,120.64,120.33,120.39,6035.0
2022-04-14 11:15:00,120.44,120.54,120.32,120.43,12751.0,120.44,120.54,120.32,120.43,12751.0
2022-04-14 11:20:00,120.45,120.57,120.28,120.57,9960.0,120.45,120.57,120.28,120.57,9960.0
2022-04-14 11:25:00,120.65,120.8,120.61,120.78,6616.0,120.65,120.8,120.61,120.78,6616.0
2022-04-14 11:30:00,120.76,120.83,120.57,120.59,6295.0,120.76,120.83,120.57,120.59,6295.0
2022-04-14 11:35:00,120.59,120.64,120.43,120.44,6903.0,120.59,120.64,120.43,120.44,6903.0
2022-04-14 11:40:00,120.48,120.55,120.34,120.37,6244.0,120.48,120.55,120.34,120.37,6244.0
2022-04-14 11:45:00,120.38,120.67,120.38,120.6,4469.0,120.38,120.67,120.38,120.6,4469.0
2022-04-14 11:50:00,120.58,120.58,120.43,120.43,5623.0,120.58,120.58,120.43,120.43,5623.0
2022-04-14 11:55:00,120.45,120.48,120.41,120.42,3965.0,120.45,120.48,120.41,120.42,3965.0
2022-04-14 12:00:00,120.4,120.6,120.33,120.4,7245.0,120.4,120.6,120.33,120.4,7245.0
2022-04-14 12:05:00,120.42,120.69,120.4,120.61,6980.0,120.42,120.69,120.4,120.61,6980.0
2022-04-14 12:10:00,120.63,120.67,120.6,120.64,3533.0,120.63,120.67,120.6,120.64,3533.0
2022-04-14 12:15:00,120.65,120.81,120.65,120.71,8652.0,120.65,120.81,120.65,120.71,8652.0
2022-04-14 12:20:00,120.71,120.72,120.44,120.47,9332.0,120.71,120.72,120.44,120.47,9332.0
2022-04-14 12:25:00,120.48,120.5,120.23,120.3,6569.0,120.48,120.5,120.23,120.3,6569.0
2022-04-14 12:30:00,120.32,120.41,120.24,120.35,5711.0,120.32,120.41,120.24,120.35,5711.0
2022-04-14 12:35:00,120.32,120.4,120.24,120.34,6783.0,120.32,120.4,120.24,120.34,6783.0
2022-04-14 12:40:00,120.37,120.52,120.3,120.39,4082.0,120.37,120.52,120.3,120.39,4082.0
2022-04-14 12:45:00,120.37,120.43,120.3,120.33,2879.0,120.37,120.43,120.3,120.33,2879.0
2022-04-14 12:50:00,120.36,120.37,120.25,120.27,4735.0,120.36,120.37,120.25,120.27,4735.0
2022-04-14 12:55:00,120.3,120.56,120.28,120.55,11345.0,120.3,120.56,120.28,120.55,11345.0
2022-04-14 13:00:00,120.55,120.55,120.36,120.36,7895.0,120.55,120.55,120.36,120.36,7895.0
2022-04-14 13:05:00,120.3,120.36,120.27,120.29,6008.0,120.3,120.36,120.27,120.29,6008.0
2022-04-14 13:10:00,120.29,120.59,120.26,120.44,6320.0,120.29,120.59,120.26,120.44,6320.0
2022-04-14 13:15:00,120.45,120.56,120.37,120.54,5077.0,120.45,120.56,120.37,120.54,5077.0
2022-04-14 13:20:00,120.54,120.69,120.54,120.64,5280.0,120.54,120.69,120.54,120.64,5280.0
2022-04-14 13:25:00,120.65,120.72,120.63,120.69,6577.0,120.65,120.72,120.63,120.69,6577.0
2022-04-14 13:30:00,120.69,120.78,120.68,120.76,7383.0,120.69,120.78,120.68,120.76,7383.0
2022-04-14 13:35:00,120.75,120.9,120.74,120.74,13553.0,120.75,120.9,120.74,120.74,13553.0
2022-04-14 13:40:00,120.73,120.91,120.68,120.9,7448.0,120.73,120.91,120.68,120.9,7448.0
2022-04-14 13:45:00,120.92,121.02,120.91,120.97,13817.0,120.92,121.02,120.91,120.97,13817.0
2022-04-14 13:50:00,120.95,120.97,120.76,120.84,8950.0,120.95,120.97,120.76,120.84,8950.0
2022-04-14 13:55:00,120.84,121.04,120.84,121.04,4949.0,120.84,121.04,120.84,121.04,4949.0
2022-04-14 14:00:00,121.07,121.39,121.06,121.28,53006.0,121.07,121.39,121.06,121.28,53006.0
2022-04-14 14:05:00,121.24,121.26,121.08,121.17,49305.0,121.24,121.26,121.08,121.17,49305.0
2022-04-14 14:10:00,121.15,121.33,121.15,121.26,24115.0,121.15,121.33,121.15,121.26,24115.0
2022-04-14 14:15:00,121.28,121.29,121.17,121.19,10473.0,121.28,121.29,121.17,121.19,10473.0
2022-04-14 14:20:00,121.17,121.25,120.89,120.91,109278.0,121.17,121.25,120.89,120.91,109278.0
2022-04-14 14:25:00,120.92,121.17,120.78,121.05,15489.0,120.92,121.17,120.78,121.05,15489.0
2022-04-14 14:30:00,121.06,121.14,120.93,120.98,4282.0,121.06,121.14,120.93,120.98,4282.0
2022-04-14 14:35:00,120.88,120.91,120.82,120.82,5213.0,120.88,120.91,120.82,120.82,5213.0
2022-04-14 14:40:00,120.84,120.9,120.76,120.86,5818.0,120.84,120.9,120.76,120.86,5818.0
2022-04-14 14:45:00,120.89,120.9,120.71,120.72,3440.0,120.89,120.9,120.71,120.72,3440.0
2022-04-14 14:50:00,120.75,120.87,120.52,120.59,9008.0,120.75,120.87,120.52,120.59,9008.0
2022-04-14 14:55:00,120.55,120.71,120.52,120.68,13894.0,120.55,120.71,120.52,120.68,13894.0
2022-04-14 15:00:00,120.68,120.7,120.59,120.61,9518.0,120.68,120.7,120.59,120.61,9518.0
2022-04-14 15:05:00,120.63,120.68,120.58,120.59,12840.0,120.63,120.68,120.58,120.59,12840.0
2022-04-14 15:10:00,120.66,120.67,120.51,120.59,9957.0,120.66,120.67,120.51,120.59,9957.0
2022-04-14 15:15:00,120.58,120.8,120.57,120.77,9717.0,120.58,120.8,120.57,120.77,9717.0
2022-04-14 15:20:00,120.75,120.8,120.57,120.6,7362.0,120.75,120.8,120.57,120.6,7362.0
2022-04-14 15:25:00,120.6,120.6,120.37,120.42,8676.0,120.6,120.6,120.37,120.42,8676.0
2022-04-14 15:30:00,120.44,120.45,120.3,120.31,13136.0,120.44,120.45,120.3,120.31,13136.0
2022-04-14 15:35:00,120.3,120.32,120.16,120.17,13371.0,120.3,120.32,120.16,120.17,13371.0
2022-04-14 15:40:00,120.17,120.5,120.13,120.48,20261.0,120.17,120.5,120.13,120.48,20261.0
2022-04-14 15:45:00,120.48,120.5,120.24,120.33,29251.0,120.48,120.5,120.24,120.33,29251.0
2022-04-14 15:50:00,120.32,120.32,120.1,120.24,61875.0,120.32,120.32,120.1,120.24,61875.0
2022-04-14 15:55:00,120.28,120.31,119.97,120.09,137060.0,120.28,120.31,119.97,120.09,137060.0
2022-04-18 09:30:00,119.93,120.56,119.35,120.52,48335.0,119.93,120.56,119.35,120.52,48335.0
2022-04-18 09:35:00,120.06,120.66,120.03,120.06,10817.0,120.06,120.66,120.03,120.06,10817.0
2022-04-18 09:40:00,119.93,120.13,119.52,119.67,15106.0,119.93,120.13,119.52,119.67,15106.0
2022-04-18 09:45:00,119.67,120.11,119.61,120.07,5728.0,119.67,120.11,119.61,120.07,5728.0
2022-04-18 09:50:00,120.0,120.23,119.47,119.48,6598.0,120.0,120.23,119.47,119.48,6598.0
2022-04-18 09:55:00,119.51,119.73,119.48,119.7,7719.0,119.51,119.73,119.48,119.7,7719.0
2022-04-18 10:00:00,119.66,120.06,119.31,120.06,11987.0,119.66,120.06,119.31,120.06,11987.0
2022-04-18 10:05:00,120.05,120.2,119.7,119.73,8472.0,120.05,120.2,119.7,119.73,8472.0
2022-04-18 10:10:00,119.69,120.1,119.69,119.97,7274.0,119.69,120.1,119.69,119.97,7274.0
2022-04-18 10:15:00,119.96,120.29,119.96,120.18,5577.0,119.96,120.29,119.96,120.18,5577.0
2022-04-18 10:20:00,120.23,120.52,120.16,120.52,8223.0,120.23,120.52,120.16,120.52,8223.0
2022-04-18 10:25:00,120.49,120.73,120.08,120.08,10933.0,120.49,120.73,120.08,120.08,10933.0
2022-04-18 10:30:00,120.11,120.2,119.96,120.08,5575.0,120.11,120.2,119.96,120.08,5575.0
2022-04-18 10:35:00,120.15,120.19,119.82,119.88,7122.0,120.15,120.19,119.82,119.88,7122.0
2022-04-18 10:40:00,119.98,120.1,119.95,120.04,6046.0,119.98,120.1,119.95,120.04,6046.0
2022-04-18 10:45:00,120.15,120.2,119.82,119.87,6586.0,120.15,120.2,119.82,119.87,6586.0
2022-04-18 10:50:00,119.91,119.92,119.69,119.83,5159.0,119.91,119.92,119.69,119.83,5159.0
2022-04-18 10:55:00,119.79,119.79,119.63,119.77,10411.0,119.79,119.79,119.63,119.77,10411.0
2022-04-18 11:00:00,119.78,119.93,119.7,119.93,6825.0,119.78,119.93,119.7,119.93,6825.0
2022-04-18 11:05:00,119.97,119.97,119.75,119.75,7061.0,119.97,119.97,119.75,119.75,7061.0
2022-04-18 11:10:00,119.69,119.88,119.68,119.84,24483.0,119.69,119.88,119.68,119.84,24483.0
2022-04-18 11:15:00,119.83,119.83,119.49,119.52,29405.0,119.83,119.83,119.49,119.52,29405.0
2022-04-18 11:20:00,119.54,119.69,119.46,119.59,8858.0,119.54,119.69,119.46,119.59,8858.0
2022-04-18 11:25:00,119.6,119.67,119.55,119.66,10272.0,119.6,119.67,119.55,119.66,10272.0
2022-04-18 11:30:00,119.73,119.75,119.53,119.66,4457.0,119.73,119.75,119.53,119.66,4457.0
2022-04-18 11:35:00,119.64,119.73,119.58,119.65,9943.0,119.64,119.73,119.58,119.65,9943.0
2022-04-18 11:40:00,119.64,119.79,119.53,119.79,40508.0,119.64,119.79,119.53,119.79,40508.0
2022-04-18 11:45:00,119.76,119.76,119.62,119.71,4189.0,119.76,119.76,119.62,119.71,4189.0
2022-04-18 11:50:00,119.7,119.8,119.65,119.8,15226.0,119.7,119.8,119.65,119.8,15226.0
2022-04-18 11:55:00,119.78,119.78,119.51,119.66,60560.0,119.78,119.78,119.51,119.66,60560.0
2022-04-18 12:00:00,119.72,119.72,119.54,119.59,4230.0,119.72,119.72,119.54,119.59,4230.0
2022-04-18 12:05:00,119.58,119.61,119.48,119.5,7532.0,119.58,119.61,119.48,119.5,7532.0
2022-04-18 12:10:00,119.42,119.43,119.17,119.18,7313.0,119.42,119.43,119.17,119.18,7313.0
2022-04-18 12:15:00,119.23,119.24,119.02,119.03,29388.0,119.23,119.24,119.02,119.03,29388.0
2022-04-18 12:20:00,119.08,119.17,119.07,119.15,6090.0,119.08,119.17,119.07,119.15,6090.0
2022-04-18 12:25:00,119.12,119.12,118.91,119.12,4532.0,119.12,119.12,118.91,119.12,4532.0
2022-04-18 12:30:00,119.07,119.18,118.9,118.96,5607.0,119.07,119.18,118.9,118.96,5607.0
2022-04-18 12:35:00,119.06,119.07,118.9,118.94,5159.0,119.06,119.07,118.9,118.94,5159.0
2022-04-18 12:40:00,118.94,119.14,118.85,119.0,4878.0,118.94,119.14,118.85,119.0,4878.0
2022-04-18 12:45:00,119.08,119.14,119.05,119.11,3966.0,119.08,119.14,119.05,119.11,3966.0
2022-04-18 12:50:00,119.11,119.16,119.09,119.15,2918.0,119.11,119.16,119.09,119.15,2918.0
2022-04-18 12:55:00,119.15,119.18,119.09,119.16,8946.0,119.15,119.18,119.09,119.16,8946.0
2022-04-18 13:00:00,119.17,119.19,118.99,119.12,7265.0,119.17,119.19,118.99,119.12,7265.0
2022-04-18 13:05:00,119.06,119.22,119.04,119.22,8456.0,119.06,119.22,119.04,119.22,8456.0
2022-04-18 13:10:00,119.25,119.38,119.25,119.3,2546.0,119.25,119.38,119.25,119.3,2546.0
2022-04-18 13:15:00,119.29,119.3,119.07,119.09,5521.0,119.29,119.3,119.07,119.09,5521.0
2022-04-18 13:20:00,119.02,119.14,119.02,119.14,1885.0,119.02,119.14,119.02,119.14,1885.0
2022-04-18 13:25:00,119.22,119.31,119.19,119.29,3849.0,119.22,119.31,119.19,119.29,3849.0
2022-04-18 13:30:00,119.3,119.7,119.3,119.63,2880.0,119.3,119.7,119.3,119.63,2880.0
2022-04-18 13:35:00,119.68,119.83,119.67,119.76,4023.0,119.68,119.83,119.67,119.76,4023.0
2022-04-18 13:40:00,119.79,119.84,119.68,119.79,4651.0,119.79,119.84,119.68,119.79,4651.0
2022-04-18 13:45:00,119.78,119.81,119.65,119.81,7753.0,119.78,119.81,119.65,119.81,7753.0
2022-04-18 13:50:00,119.79,119.82,119.75,119.8,4272.0,119.79,119.82,119.75,119.8,4272.0
2022-04-18 13:55:00,119.77,119.96,119.77,119.79,6105.0,119.77,119.96,119.77,119.79,6105.0
2022-04-18 14:00:00,119.81,119.93,119.78,119.83,3614.0,119.81,119.93,119.78,119.83,3614.0
2022-04-18 14:05:00,119.8,119.89,119.75,119.86,3695.0,119.8,119.89,119.75,119.86,3695.0
2022-04-18 14:10:00,119.84,119.89,119.76,119.83,11343.0,119.84,119.89,119.76,119.83,11343.0
2022-04-18 14:15:00,119.85,119.95,119.65,119.76,7838.0,119.85,119.95,119.65,119.76,7838.0
2022-04-18 14:20:00,119.74,120.09,119.73,120.09,15240.0,119.74,120.09,119.73,120.09,15240.0
2022-04-18 14:25:00,120.07,120.1,119.8,119.91,31423.0,120.07,120.1,119.8,119.91,31423.0
2022-04-18 14:30:00,119.88,120.0,119.83,119.88,7313.0,119.88,120.0,119.83,119.88,7313.0
2022-04-18 14:35:00,119.93,119.96,119.82,119.84,6953.0,119.93,119.96,119.82,119.84,6953.0
2022-04-18 14:40:00,119.85,119.85,119.76,119.81,3728.0,119.85,119.85,119.76,119.81,3728.0
2022-04-18 14:45:00,119.82,119.82,119.62,119.69,4002.0,119.82,119.82,119.62,119.69,4002.0
2022-04-18 14:50:00,119.64,119.81,119.64,119.78,6879.0,119.64,119.81,119.64,119.78,6879.0
2022-04-18 14:55:00,119.77,119.8,119.57,119.58,6938.0,119.77,119.8,119.57,119.58,6938.0
2022-04-18 15:00:00,119.59,119.63,119.37,119.43,11704.0,119.59,119.63,119.37,119.43,11704.0
2022-04-18 15:05:00,119.45,119.47,119.34,119.34,4203.0,119.45,119.47,119.34,119.34,4203.0
2022-04-18 15:10:00,119.38,119.44,119.15,119.18,10063.0,119.38,119.44,119.15,119.18,10063.0
2022-04-18 15:15:00,119.17,119.31,119.1,119.13,8368.0,119.17,119.31,119.1,119.13,8368.0
2022-04-18 15:20:00,119.17,119.27,119.01,119.06,10311.0,119.17,119.27,119.01,119.06,10311.0
2022-04-18 15:25:00,119.04,119.07,118.95,119.02,7894.0,119.04,119.07,118.95,119.02,7894.0
2022-04-18 15:30:00,118.97,118.97,118.74,118.78,19189.0,118.97,118.97,118.74,118.78,19189.0
2022-04-18 15:35:00,118.78,118.81,118.6,118.68,14572.0,118.78,118.81,118.6,118.68,14572.0
2022-04-18 15:40:00,118.67,118.84,118.6,118.73,24086.0,118.67,118.84,118.6,118.73,24086.0
2022-04-18 15:45:00,118.7,118.76,118.62,118.65,23759.0,118.7,118.76,118.62,118.65,23759.0
2022-04-18 15:50:00,118.64,118.96,118.56,118.85,34161.0,118.64,118.96,118.56,118.85,34161.0
2022-04-18 15:55:00,118.82,119.33,118.79,119.32,79836.0,118.82,119.33,118.79,119.32,79836.0
2022-04-19 09:30:00,119.43,121.49,119.43,121.48,60336.0,119.43,121.49,119.43,121.48,60336.0
2022-04-19 09:35:00,121.68,121.76,121.19,121.6,16204.0,121.68,121.76,121.19,121.6,16204.0
2022-04-19 09:40:00,121.61,122.49,121.34,122.46,34498.0,121.61,122.49,121.34,122.46,34498.0
2022-04-19 09:45:00,122.5,122.76,121.93,122.0,46085.0,122.5,122.76,121.93,122.0,46085.0
2022-04-19 09:50:00,121.96,122.94,121.78,122.76,30722.0,121.96,122.94,121.78,122.76,30722.0
2022-04-19 09:55:00,122.62,122.93,122.46,122.83,18146.0,122.62,122.93,122.46,122.83,18146.0
2022-04-19 10:00:00,122.75,123.2,122.55,122.92,22968.0,122.75,123.2,122.55,122.92,22968.0
2022-04-19 10:05:00,122.97,123.21,122.89,122.98,14602.0,122.97,123.21,122.89,122.98,14602.0
2022-04-19 10:10:00,122.98,123.1,122.84,123.0,30355.0,122.98,123.1,122.84,123.0,30355.0
2022-04-19 10:15:00,123.04,123.54,123.01,123.19,9822.0,123.04,123.54,123.01,123.19,9822.0
2022-04-19 10:20:00,123.19,123.51,123.14,123.41,7600.0,123.19,123.51,123.14,123.41,7600.0
2022-04-19 10:25:00,123.54,123.78,123.54,123.68,23038.0,123.54,123.78,123.54,123.68,23038.0
2022-04-19 10:30:00,123.79,123.86,123.44,123.48,12935.0,123.79,123.86,123.44,123.48,12935.0
2022-04-19 10:35:00,123.5,123.74,123.48,123.73,17450.0,123.5,123.74,123.48,123.73,17450.0
2022-04-19 10:40:00,123.71,123.82,123.52,123.56,9265.0,123.71,123.82,123.52,123.56,9265.0
2022-04-19 10:45:00,123.53,124.01,123.51,123.73,29139.0,123.53,124.01,123.51,123.73,29139.0
2022-04-19 10:50:00,123.73,123.73,123.36,123.39,12780.0,123.73,123.73,123.36,123.39,12780.0
2022-04-19 10:55:00,123.38,123.55,123.35,123.49,26083.0,123.38,123.55,123.35,123.49,26083.0
2022-04-19 11:00:00,123.51,123.89,123.49,123.86,19264.0,123.51,123.89,123.49,123.86,19264.0
2022-04-19 11:05:00,123.84,124.12,123.84,124.01,12070.0,123.84,124.12,123.84,124.01,12070.0
2022-04-19 11:10:00,124.02,124.05,123.71,123.71,9136.0,124.02,124.05,123.71,123.71,9136.0
2022-04-19 11:15:00,123.69,123.75,123.37,123.41,12239.0,123.69,123.75,123.37,123.41,12239.0
2022-04-19 11:20:00,123.43,123.87,123.42,123.86,15845.0,123.43,123.87,123.42,123.86,15845.0
2022-04-19 11:25:00,123.82,123.86,123.72,123.77,11525.0,123.82,123.86,123.72,123.77,11525.0
2022-04-19 11:30:00,123.82,123.82,123.44,123.5,13830.0,123.82,123.82,123.44,123.5,13830.0
2022-04-19 11:35:00,123.53,123.76,123.53,123.76,31726.0,123.53,123.76,123.53,123.76,31726.0
2022-04-19 11:40:00,123.75,123.87,123.59,123.6,26415.0,123.75,123.87,123.59,123.6,26415.0
2022-04-19 11:45:00,123.59,123.68,123.57,123.58,7948.0,123.59,123.68,123.57,123.58,7948.0
2022-04-19 11:50:00,123.57,123.6,123.39,123.49,15651.0,123.57,123.6,123.39,123.49,15651.0
2022-04-19 11:55:00,123.45,123.58,123.37,123.56,9674.0,123.45,123.58,123.37,123.56,9674.0
2022-04-19 12:00:00,123.56,123.73,123.51,123.68,33394.0,123.56,123.73,123.51,123.68,33394.0
2022-04-19 12:05:00,123.69,123.89,123.64,123.79,11510.0,123.69,123.89,123.64,123.79,11510.0
2022-04-19 12:10:00,123.8,123.81,123.7,123.71,6018.0,123.8,123.81,123.7,123.71,6018.0
2022-04-19 12:15:00,123.69,123.71,123.56,123.57,17351.0,123.69,123.71,123.56,123.57,17351.0
2022-04-19 12:20:00,123.57,124.32,123.56,124.29,174522.0,123.57,124.32,123.56,124.29,174522.0
2022-04-19 12:25:00,124.27,124.3,124.01,124.14,21611.0,124.27,124.3,124.01,124.14,21611.0
2022-04-19 12:30:00,124.14,124.16,123.93,123.98,16848.0,124.14,124.16,123.93,123.98,16848.0
2022-04-19 12:35:00,123.99,124.04,123.84,123.99,21939.0,123.99,124.04,123.84,123.99,21939.0
2022-04-19 12:40:00,124.02,124.11,123.99,124.08,23499.0,124.02,124.11,123.99,124.08,23499.0
2022-04-19 12:45:00,124.06,124.12,124.0,124.06,13002.0,124.06,124.12,124.0,124.06,13002.0
2022-04-19 12:50:00,124.06,124.27,124.05,124.23,34885.0,124.06,124.27,124.05,124.23,34885.0
2022-04-19 12:55:00,124.24,124.31,124.19,124.25,54658.0,124.24,124.31,124.19,124.25,54658.0
2022-04-19 13:00:00,124.26,124.38,124.23,124.33,19629.0,124.26,124.38,124.23,124.33,19629.0
2022-04-19 13:05:00,124.34,124.35,123.98,124.02,25969.0,124.34,124.35,123.98,124.02,25969.0
2022-04-19 13:10:00,124.0,124.06,123.94,124.02,17019.0,124.0,124.06,123.94,124.02,17019.0
2022-04-19 13:15:00,124.02,124.15,124.01,124.02,8608.0,124.02,124.15,124.01,124.02,8608.0
2022-04-19 13:20:00,124.0,124.05,123.88,123.99,12189.0,124.0,124.05,123.88,123.99,12189.0
2022-04-19 13:25:00,123.99,124.04,123.94,124.0,12347.0,123.99,124.04,123.94,124.0,12347.0
2022-04-19 13:30:00,124.05,124.06,123.98,123.98,13090.0,124.05,124.06,123.98,123.98,13090.0
2022-04-19 13:35:00,124.0,124.03,123.57,123.8,14233.0,124.0,124.03,123.57,123.8,14233.0
2022-04-19 13:40:00,123.83,124.04,123.76,123.98,21704.0,123.83,124.04,123.76,123.98,21704.0
2022-04-19 13:45:00,123.98,124.05,123.91,124.03,8806.0,123.98,124.05,123.91,124.03,8806.0
2022-04-19 13:50:00,124.04,124.09,123.82,123.9,12332.0,124.04,124.09,123.82,123.9,12332.0
2022-04-19 13:55:00,123.88,124.04,123.83,123.99,10712.0,123.88,124.04,123.83,123.99,10712.0
2022-04-19 14:00:00,123.96,124.0,123.83,123.83,13103.0,123.96,124.0,123.83,123.83,13103.0
2022-04-19 14:05:00,123.84,123.88,123.58,123.7,14223.0,123.84,123.88,123.58,123.7,14223.0
2022-04-19 14:10:00,123.71,123.8,123.5,123.69,14106.0,123.71,123.8,123.5,123.69,14106.0
2022-04-19 14:15:00,123.67,123.67,123.5,123.5,7168.0,123.67,123.67,123.5,123.5,7168.0
2022-04-19 14:20:00,123.53,123.55,123.35,123.51,8545.0,123.53,123.55,123.35,123.51,8545.0
2022-04-19 14:25:00,123.48,123.79,123.4,123.71,14823.0,123.48,123.79,123.4,123.71,14823.0
2022-04-19 14:30:00,123.75,123.93,123.67,123.75,32019.0,123.75,123.93,123.67,123.75,32019.0
2022-04-19 14:35:00,123.76,123.95,123.63,123.9,10601.0,123.76,123.95,123.63,123.9,10601.0
2022-04-19 14:40:00,123.86,123.87,123.67,123.77,17054.0,123.86,123.87,123.67,123.77,17054.0
2022-04-19 14:45:00,123.77,124.16,123.74,124.0,30795.0,123.77,124.16,123.74,124.0,30795.0
2022-04-19 14:50:00,124.02,124.08,123.94,123.99,10337.0,124.02,124.08,123.94,123.99,10337.0
2022-04-19 14:55:00,124.03,124.12,123.96,124.12,9040.0,124.03,124.12,123.96,124.12,9040.0
2022-04-19 15:00:00,124.08,124.27,124.08,124.13,8902.0,124.08,124.27,124.08,124.13,8902.0
2022-04-19 15:05:00,124.13,124.17,124.03,124.17,8356.0,124.13,124.17,124.03,124.17,8356.0
2022-04-19 15:10:00,124.16,124.64,124.13,124.64,13937.0,124.16,124.64,124.13,124.64,13937.0
2022-04-19 15:15:00,124.64,124.85,124.63,124.79,23615.0,124.64,124.85,124.63,124.79,23615.0
2022-04-19 15:20:00,124.78,124.93,124.73,124.83,36907.0,124.78,124.93,124.73,124.83,36907.0
2022-04-19 15:25:00,124.83,124.86,124.61,124.69,8861.0,124.83,124.86,124.61,124.69,8861.0
2022-04-19 15:30:00,124.66,124.71,124.56,124.6,21493.0,124.66,124.71,124.56,124.6,21493.0
2022-04-19 15:35:00,124.61,124.8,124.55,124.75,30351.0,124.61,124.8,124.55,124.75,30351.0
2022-04-19 15:40:00,124.73,124.73,124.37,124.53,38748.0,124.73,124.73,124.37,124.53,38748.0
2022-04-19 15:45:00,124.51,124.58,124.33,124.5,39129.0,124.51,124.58,124.33,124.5,39129.0
2022-04-19 15:50:00,124.51,124.85,124.5,124.69,80527.0,124.51,124.85,124.5,124.69,80527.0
2022-04-19 15:55:00,124.69,124.73,124.35,124.53,209660.0,124.69,124.73,124.35,124.53,209660.0
2022-04-20 09:30:00,125.09,125.52,124.71,125.05,110235.0,125.09,125.52,124.71,125.05,110235.0
2022-04-20 09:35:00,125.06,126.3,125.06,126.0,44468.0,125.06,126.3,125.06,126.0,44468.0
2022-04-20 09:40:00,125.92,126.41,125.66,126.41,24675.0,125.92,126.41,125.66,126.41,24675.0
2022-04-20 09:45:00,126.31,126.44,125.31,125.56,17471.0,126.31,126.44,125.31,125.56,17471.0
2022-04-20 09:50:00,125.49,125.8,125.42,125.6,18102.0,125.49,125.8,125.42,125.6,18102.0
2022-04-20 09:55:00,125.85,126.07,125.75,125.89,18310.0,125.85,126.07,125.75,125.89,18310.0
2022-04-20 10:00:00,126.01,126.74,126.0,126.66,19618.0,126.01,126.74,126.0,126.66,19618.0
2022-04-20 10:05:00,126.77,127.16,126.75,126.96,18966.0,126.77,127.16,126.75,126.96,18966.0
2022-04-20 10:10:00,126.84,126.86,126.6,126.7,27664.0,126.84,126.86,126.6,126.7,27664.0
2022-04-20 10:15:00,126.7,127.02,126.45,126.96,29344.0,126.7,127.02,126.45,126.96,29344.0
2022-04-20 10:20:00,126.88,127.35,126.88,127.18,33768.0,126.88,127.35,126.88,127.18,33768.0
2022-04-20 10:25:00,127.2,127.71,127.2,127.42,42787.0,127.2,127.71,127.2,127.42,42787.0
2022-04-20 10:30:00,127.47,127.59,127.05,127.5,10008.0,127.47,127.59,127.05,127.5,10008.0
2022-04-20 10:35:00,127.66,128.04,127.5,127.87,18223.0,127.66,128.04,127.5,127.87,18223.0
2022-04-20 10:40:00,127.88,128.03,127.82,127.91,21254.0,127.88,128.03,127.82,127.91,21254.0
2022-04-20 10:45:00,127.92,128.12,127.76,128.12,14527.0,127.92,128.12,127.76,128.12,14527.0
2022-04-20 10:50:00,128.08,128.32,128.0,128.32,19735.0,128.08,128.32,128.0,128.32,19735.0
2022-04-20 10:55:00,128.33,128.43,128.25,128.4,22313.0,128.33,128.43,128.25,128.4,22313.0
2022-04-20 11:00:00,128.34,128.44,128.16,128.35,45021.0,128.34,128.44,128.16,128.35,45021.0
2022-04-20 11:05:00,128.35,128.48,128.26,128.43,40182.0,128.35,128.48,128.26,128.43,40182.0
2022-04-20 11:10:00,128.41,128.41,128.18,128.36,46259.0,128.41,128.41,128.18,128.36,46259.0
2022-04-20 11:15:00,128.36,128.4,128.22,128.31,83100.0,128.36,128.4,128.22,128.31,83100.0
2022-04-20 11:20:00,128.32,128.37,128.2,128.23,24085.0,128.32,128.37,128.2,128.23,24085.0
2022-04-20 11:25:00,128.22,128.84,128.19,128.74,42043.0,128.22,128.84,128.19,128.74,42043.0
2022-04-20 11:30:00,128.73,128.86,128.54,128.65,18163.0,128.73,128.86,128.54,128.65,18163.0
2022-04-20 11:35:00,128.65,128.97,128.63,128.76,25633.0,128.65,128.97,128.63,128.76,25633.0
2022-04-20 11:40:00,128.73,128.84,128.6,128.75,13439.0,128.73,128.84,128.6,128.75,13439.0
2022-04-20 11:45:00,128.68,128.83,128.61,128.72,8761.0,128.68,128.83,128.61,128.72,8761.0
2022-04-20 11:50:00,128.69,128.81,128.57,128.7,11567.0,128.69,128.81,128.57,128.7,11567.0
2022-04-20 11:55:00,128.7,128.85,128.56,128.64,12773.0,128.7,128.85,128.56,128.64,12773.0
2022-04-20 12:00:00,128.62,128.9,128.62,128.84,15015.0,128.62,128.9,128.62,128.84,15015.0
2022-04-20 12:05:00,128.88,128.91,128.62,128.68,19611.0,128.88,128.91,128.62,128.68,19611.0
2022-04-20 12:10:00,128.69,128.72,128.43,128.66,15899.0,128.69,128.72,128.43,128.66,15899.0
2022-04-20 12:15:00,128.66,128.71,128.54,128.68,9837.0,128.66,128.71,128.54,128.68,9837.0
2022-04-20 12:20:00,128.68,128.71,128.37,128.44,11816.0,128.68,128.71,128.37,128.44,11816.0
2022-04-20 12:25:00,128.44,128.68,128.4,128.63,26745.0,128.44,128.68,128.4,128.63,26745.0
2022-04-20 12:30:00,128.64,128.87,128.6,128.79,16772.0,128.64,128.87,128.6,128.79,16772.0
2022-04-20 12:35:00,128.78,128.95,128.77,128.9,15024.0,128.78,128.95,128.77,128.9,15024.0
2022-04-20 12:40:00,128.89,128.98,128.89,128.89,23708.0,128.89,128.98,128.89,128.89,23708.0
2022-04-20 12:45:00,128.93,129.12,128.8,129.1,41817.0,128.93,129.12,128.8,129.1,41817.0
2022-04-20 12:50:00,129.13,129.26,129.04,129.1,27231.0,129.13,129.26,129.04,129.1,27231.0
2022-04-20 12:55:00,129.09,129.19,128.77,128.83,19348.0,129.09,129.19,128.77,128.83,19348.0
2022-04-20 13:00:00,128.85,128.98,128.75,128.92,15732.0,128.85,128.98,128.75,128.92,15732.0
2022-04-20 13:05:00,128.93,129.1,128.84,128.99,20250.0,128.93,129.1,128.84,128.99,20250.0
2022-04-20 13:10:00,128.99,129.28,128.98,129.22,14473.0,128.99,129.28,128.98,129.22,14473.0
2022-04-20 13:15:00,129.19,129.33,128.94,128.98,13366.0,129.19,129.33,128.94,128.98,13366.0
2022-04-20 13:20:00,128.95,128.99,128.84,128.93,4345.0,128.95,128.99,128.84,128.93,4345.0
2022-04-20 13:25:00,128.93,128.95,128.77,128.91,11522.0,128.93,128.95,128.77,128.91,11522.0
2022-04-20 13:30:00,128.9,128.93,128.61,128.71,11588.0,128.9,128.93,128.61,128.71,11588.0
2022-04-20 13:35:00,128.75,128.84,128.6,128.8,10770.0,128.75,128.84,128.6,128.8,10770.0
2022-04-20 13:40:00,128.78,128.85,128.66,128.66,18583.0,128.78,128.85,128.66,128.66,18583.0
2022-04-20 13:45:00,128.68,128.81,128.58,128.6,20613.0,128.68,128.81,128.58,128.6,20613.0
2022-04-20 13:50:00,128.57,128.61,128.34,128.49,15770.0,128.57,128.61,128.34,128.49,15770.0
2022-04-20 13:55:00,128.45,128.55,128.41,128.47,15110.0,128.45,128.55,128.41,128.47,15110.0
2022-04-20 14:00:00,128.46,128.59,128.4,128.46,14441.0,128.46,128.59,128.4,128.46,14441.0
2022-04-20 14:05:00,128.44,128.45,128.28,128.34,11144.0,128.44,128.45,128.28,128.34,11144.0
2022-04-20 14:10:00,128.34,128.34,128.21,128.21,11547.0,128.34,128.34,128.21,128.21,11547.0
2022-04-20 14:15:00,128.25,128.42,128.17,128.21,15157.0,128.25,128.42,128.17,128.21,15157.0
2022-04-20 14:20:00,128.22,128.31,128.17,128.28,12745.0,128.22,128.31,128.17,128.28,12745.0
2022-04-20 14:25:00,128.26,128.4,128.24,128.29,18689.0,128.26,128.4,128.24,128.29,18689.0
2022-04-20 14:30:00,128.31,128.42,128.22,128.29,7102.0,128.31,128.42,128.22,128.29,7102.0
2022-04-20 14:35:00,128.28,128.28,127.97,128.03,17510.0,128.28,128.28,127.97,128.03,17510.0
2022-04-20 14:40:00,128.01,128.16,128.01,128.02,11381.0,128.01,128.16,128.01,128.02,11381.0
2022-04-20 14:45:00,128.04,128.21,128.01,128.08,14459.0,128.04,128.21,128.01,128.08,14459.0
2022-04-20 14:50:00,128.09,128.12,127.72,127.77,30009.0,128.09,128.12,127.72,127.77,30009.0
2022-04-20 14:55:00,127.78,127.85,127.65,127.84,12873.0,127.78,127.85,127.65,127.84,12873.0
2022-04-20 15:00:00,127.83,128.05,127.82,128.01,21037.0,127.83,128.05,127.82,128.01,21037.0
2022-04-20 15:05:00,128.04,128.19,127.99,128.18,9643.0,128.04,128.19,127.99,128.18,9643.0
2022-04-20 15:10:00,128.19,128.35,128.08,128.18,17592.0,128.19,128.35,128.08,128.18,17592.0
2022-04-20 15:15:00,128.19,128.28,128.12,128.17,18314.0,128.19,128.28,128.12,128.17,18314.0
2022-04-20 15:20:00,128.17,128.39,128.16,128.34,15595.0,128.17,128.39,128.16,128.34,15595.0
2022-04-20 15:25:00,128.35,128.67,128.35,128.54,20180.0,128.35,128.67,128.35,128.54,20180.0
2022-04-20 15:30:00,128.57,128.58,128.16,128.16,38852.0,128.57,128.58,128.16,128.16,38852.0
2022-04-20 15:35:00,128.16,128.36,128.08,128.23,17781.0,128.16,128.36,128.08,128.23,17781.0
2022-04-20 15:40:00,128.23,128.33,128.2,128.33,22200.0,128.23,128.33,128.2,128.33,22200.0
2022-04-20 15:45:00,128.33,128.74,128.33,128.6,51440.0,128.33,128.74,128.33,128.6,51440.0
2022-04-20 15:50:00,128.64,128.69,128.35,128.46,94731.0,128.64,128.69,128.35,128.46,94731.0
2022-04-20 15:55:00,128.47,128.57,128.24,128.24,197702.0,128.47,128.57,128.24,128.24,197702.0
2022-04-21 09:30:00,129.07,130.65,129.07,129.83,149011.0,129.07,130.65,129.07,129.83,149011.0
2022-04-21 09:35:00,129.86,130.3,129.75,129.82,31183.0,129.86,130.3,129.75,129.82,31183.0
2022-04-21 09:40:00,129.86,130.26,129.68,130.26,45544.0,129.86,130.26,129.68,130.26,45544.0
2022-04-21 09:45:00,130.25,130.88,130.15,130.85,67173.0,130.25,130.88,130.15,130.85,67173.0
2022-04-21 09:50:00,130.85,131.1,130.2,130.25,77708.0,130.85,131.1,130.2,130.25,77708.0
2022-04-21 09:55:00,130.28,130.69,130.21,130.29,29438.0,130.28,130.69,130.21,130.29,29438.0
2022-04-21 10:00:00,130.32,130.41,129.6,129.89,54477.0,130.32,130.41,129.6,129.89,54477.0
2022-04-21 10:05:00,129.93,130.03,129.76,129.91,32504.0,129.93,130.03,129.76,129.91,32504.0
2022-04-21 10:10:00,129.83,129.91,129.27,129.4,33395.0,129.83,129.91,129.27,129.4,33395.0
2022-04-21 10:15:00,129.29,129.77,129.27,129.63,15540.0,129.29,129.77,129.27,129.63,15540.0
2022-04-21 10:20:00,129.46,129.46,128.86,129.15,16751.0,129.46,129.46,128.86,129.15,16751.0
2022-04-21 10:25:00,129.09,129.36,129.01,129.22,11699.0,129.09,129.36,129.01,129.22,11699.0
2022-04-21 10:30:00,129.23,129.35,129.0,129.15,31635.0,129.23,129.35,129.0,129.15,31635.0
2022-04-21 10:35:00,129.23,129.37,129.14,129.31,20389.0,129.23,129.37,129.14,129.31,20389.0
2022-04-21 10:40:00,129.33,129.33,129.05,129.06,40558.0,129.33,129.33,129.05,129.06,40558.0
2022-04-21 10:45:00,129.09,129.22,128.75,128.96,14162.0,129.09,129.22,128.75,128.96,14162.0
2022-04-21 10:50:00,128.95,129.1,128.89,129.1,17234.0,128.95,129.1,128.89,129.1,17234.0
2022-04-21 10:55:00,129.1,129.17,128.98,129.12,19208.0,129.1,129.17,128.98,129.12,19208.0
2022-04-21 11:00:00,129.12,129.45,129.07,129.45,15803.0,129.12,129.45,129.07,129.45,15803.0
2022-04-21 11:05:00,129.49,129.49,129.23,129.3,20088.0,129.49,129.49,129.23,129.3,20088.0
2022-04-21 11:10:00,129.33,129.39,129.15,129.17,14252.0,129.33,129.39,129.15,129.17,14252.0
2022-04-21 11:15:00,129.19,129.49,129.16,129.4,37994.0,129.19,129.49,129.16,129.4,37994.0
2022-04-21 11:20:00,129.4,129.42,129.07,129.13,21782.0,129.4,129.42,129.07,129.13,21782.0
2022-04-21 11:25:00,129.16,129.41,129.14,129.24,14084.0,129.16,129.41,129.14,129.24,14084.0
2022-04-21 11:30:00,129.19,129.19,128.95,129.05,14446.0,129.19,129.19,128.95,129.05,14446.0
2022-04-21 11:35:00,129.02,129.18,128.93,129.07,18843.0,129.02,129.18,128.93,129.07,18843.0
2022-04-21 11:40:00,129.03,129.03,128.83,128.86,7929.0,129.03,129.03,128.83,128.86,7929.0
2022-04-21 11:45:00,128.82,129.03,128.82,128.99,9537.0,128.82,129.03,128.82,128.99,9537.0
2022-04-21 11:50:00,128.98,129.0,128.77,128.8,33423.0,128.98,129.0,128.77,128.8,33423.0
2022-04-21 11:55:00,128.81,128.83,128.63,128.8,14776.0,128.81,128.83,128.63,128.8,14776.0
2022-04-21 12:00:00,128.76,128.88,128.46,128.52,8637.0,128.76,128.88,128.46,128.52,8637.0
2022-04-21 12:05:00,128.48,128.72,128.39,128.72,39600.0,128.48,128.72,128.39,128.72,39600.0
2022-04-21 12:10:00,128.7,128.78,128.61,128.76,33539.0,128.7,128.78,128.61,128.76,33539.0
2022-04-21 12:15:00,128.76,129.02,128.7,129.02,27490.0,128.76,129.02,128.7,129.02,27490.0
2022-04-21 12:20:00,128.99,128.99,128.58,128.58,8384.0,128.99,128.99,128.58,128.58,8384.0
2022-04-21 12:25:00,128.54,128.72,128.46,128.48,13379.0,128.54,128.72,128.46,128.48,13379.0
2022-04-21 12:30:00,128.47,128.69,128.44,128.69,15490.0,128.47,128.69,128.44,128.69,15490.0
2022-04-21 12:35:00,128.68,128.96,128.61,128.75,34335.0,128.68,128.96,128.61,128.75,34335.0
2022-04-21 12:40:00,128.73,129.02,128.71,128.87,10261.0,128.73,129.02,128.71,128.87,10261.0
2022-04-21 12:45:00,128.87,128.87,128.65,128.73,8056.0,128.87,128.87,128.65,128.73,8056.0
2022-04-21 12:50:00,128.7,128.75,128.19,128.38,34796.0,128.7,128.75,128.19,128.38,34796.0
2022-04-21 12:55:00,128.39,128.56,128.33,128.37,10095.0,128.39,128.56,128.33,128.37,10095.0
2022-04-21 13:00:00,128.33,128.34,128.13,128.18,17271.0,128.33,128.34,128.13,128.18,17271.0
2022-04-21 13:05:00,128.22,128.36,128.11,128.16,8704.0,128.22,128.36,128.11,128.16,8704.0
2022-04-21 13:10:00,128.2,128.34,128.15,128.32,21365.0,128.2,128.34,128.15,128.32,21365.0
2022-04-21 13:15:00,128.35,128.35,127.92,127.94,12240.0,128.35,128.35,127.92,127.94,12240.0
2022-04-21 13:20:00,127.92,128.58,127.92,128.33,37762.0,127.92,128.58,127.92,128.33,37762.0
2022-04-21 13:25:00,128.26,128.7,128.2,128.67,12859.0,128.26,128.7,128.2,128.67,12859.0
2022-04-21 13:30:00,128.64,128.84,128.45,128.49,9598.0,128.64,128.84,128.45,128.49,9598.0
2022-04-21 13:35:00,128.45,128.45,127.96,128.09,12034.0,128.45,128.45,127.96,128.09,12034.0
2022-04-21 13:40:00,128.08,128.44,128.07,128.41,11999.0,128.08,128.44,128.07,128.41,11999.0
2022-04-21 13:45:00,128.38,128.79,128.36,128.54,15710.0,128.38,128.79,128.36,128.54,15710.0
2022-04-21 13:50:00,128.53,128.61,128.34,128.34,11984.0,128.53,128.61,128.34,128.34,11984.0
2022-04-21 13:55:00,128.36,128.43,128.17,128.29,13842.0,128.36,128.43,128.17,128.29,13842.0
2022-04-21 14:00:00,128.27,128.31,128.1,128.15,19757.0,128.27,128.31,128.1,128.15,19757.0
2022-04-21 14:05:00,128.13,128.13,127.86,128.01,105251.0,128.13,128.13,127.86,128.01,105251.0
2022-04-21 14:10:00,128.0,128.15,127.89,128.06,13819.0,128.0,128.15,127.89,128.06,13819.0
2022-04-21 14:15:00,128.03,128.1,127.75,127.75,25032.0,128.03,128.1,127.75,127.75,25032.0
2022-04-21 14:20:00,127.81,128.04,127.44,127.48,19017.0,127.81,128.04,127.44,127.48,19017.0
2022-04-21 14:25:00,127.51,127.85,127.51,127.64,20913.0,127.51,127.85,127.51,127.64,20913.0
2022-04-21 14:30:00,127.61,128.0,127.48,128.0,237518.0,127.61,128.0,127.48,128.0,237518.0
2022-04-21 14:35:00,127.93,128.2,127.78,127.93,15348.0,127.93,128.2,127.78,127.93,15348.0
2022-04-21 14:40:00,127.95,128.11,127.88,127.88,17319.0,127.95,128.11,127.88,127.88,17319.0
2022-04-21 14:45:00,127.82,128.13,127.82,127.95,22133.0,127.82,128.13,127.82,127.95,22133.0
2022-04-21 14:50:00,127.95,127.98,127.56,127.59,91079.0,127.95,127.98,127.56,127.59,91079.0
2022-04-21 14:55:00,127.6,127.64,127.16,127.36,20783.0,127.6,127.64,127.16,127.36,20783.0
2022-04-21 15:00:00,127.34,127.38,126.94,126.94,11909.0,127.34,127.38,126.94,126.94,11909.0
2022-04-21 15:05:00,127.03,127.19,126.91,126.93,17000.0,127.03,127.19,126.91,126.93,17000.0
2022-04-21 15:10:00,126.9,126.95,126.72,126.82,27563.0,126.9,126.95,126.72,126.82,27563.0
2022-04-21 15:15:00,126.81,126.95,126.68,126.86,28215.0,126.81,126.95,126.68,126.86,28215.0
2022-04-21 15:20:00,126.88,126.92,126.73,126.86,14848.0,126.88,126.92,126.73,126.86,14848.0
2022-04-21 15:25:00,126.93,127.02,126.69,127.0,21075.0,126.93,127.02,126.69,127.0,21075.0
2022-04-21 15:30:00,126.92,127.01,126.49,126.5,19266.0,126.92,127.01,126.49,126.5,19266.0
2022-04-21 15:35:00,126.44,126.44,126.13,126.35,34272.0,126.44,126.44,126.13,126.35,34272.0
2022-04-21 15:40:00,126.37,126.59,126.33,126.38,36304.0,126.37,126.59,126.33,126.38,36304.0
2022-04-21 15:45:00,126.4,126.43,125.81,125.86,53656.0,126.4,126.43,125.81,125.86,53656.0
2022-04-21 15:50:00,125.76,126.28,125.76,125.93,140419.0,125.76,126.28,125.76,125.93,140419.0
2022-04-21 15:55:00,125.97,125.97,125.44,125.62,170245.0,125.97,125.97,125.44,125.62,170245.0
2022-04-22 09:30:00,124.01,124.19,122.66,122.66,76938.0,124.01,124.19,122.66,122.66,76938.0
2022-04-22 09:35:00,122.51,122.91,121.74,121.76,30591.0,122.51,122.91,121.74,121.76,30591.0
2022-04-22 09:40:00,121.78,121.78,120.83,121.3,66436.0,121.78,121.78,120.83,121.3,66436.0
2022-04-22 09:45:00,121.31,121.46,120.32,120.81,68245.0,121.31,121.46,120.32,120.81,68245.0
2022-04-22 09:50:00,120.89,120.92,120.15,120.53,33120.0,120.89,120.92,120.15,120.53,33120.0
2022-04-22 09:55:00,120.49,120.49,119.88,120.25,62788.0,120.49,120.49,119.88,120.25,62788.0
2022-04-22 10:00:00,120.23,120.51,119.51,119.7,39531.0,120.23,120.51,119.51,119.7,39531.0
2022-04-22 10:05:00,119.78,121.04,119.78,120.79,30950.0,119.78,121.04,119.78,120.79,30950.0
2022-04-22 10:10:00,120.74,120.74,120.31,120.39,22706.0,120.74,120.74,120.31,120.39,22706.0
2022-04-22 10:15:00,120.35,120.4,119.85,119.87,35051.0,120.35,120.4,119.85,119.87,35051.0
2022-04-22 10:20:00,119.87,120.13,119.66,120.09,30818.0,119.87,120.13,119.66,120.09,30818.0
2022-04-22 10:25:00,119.98,120.14,119.89,120.02,15054.0,119.98,120.14,119.89,120.02,15054.0
2022-04-22 10:30:00,119.97,120.38,119.68,120.36,27950.0,119.97,120.38,119.68,120.36,27950.0
2022-04-22 10:35:00,120.31,120.43,119.88,120.07,20370.0,120.31,120.43,119.88,120.07,20370.0
2022-04-22 10:40:00,120.06,120.16,119.83,119.97,32075.0,120.06,120.16,119.83,119.97,32075.0
2022-04-22 10:45:00,119.95,120.49,119.85,120.36,20738.0,119.95,120.49,119.85,120.36,20738.0
2022-04-22 10:50:00,120.34,120.36,119.78,119.82,71433.0,120.34,120.36,119.78,119.82,71433.0
2022-04-22 10:55:00,119.8,120.32,119.74,120.14,35239.0,119.8,120.32,119.74,120.14,35239.0
2022-04-22 11:00:00,120.11,120.36,120.07,120.22,22782.0,120.11,120.36,120.07,120.22,22782.0
2022-04-22 11:05:00,120.22,120.39,119.71,120.39,14210.0,120.22,120.39,119.71,120.39,14210.0
2022-04-22 11:10:00,120.34,120.67,120.19,120.58,14138.0,120.34,120.67,120.19,120.58,14138.0
2022-04-22 11:15:00,120.55,121.31,120.54,121.25,22307.0,120.55,121.31,120.54,121.25,22307.0
2022-04-22 11:20:00,121.24,121.47,121.13,121.33,31276.0,121.24,121.47,121.13,121.33,31276.0
2022-04-22 11:25:00,121.36,121.38,121.22,121.32,15952.0,121.36,121.38,121.22,121.32,15952.0
2022-04-22 11:30:00,121.35,121.4,121.08,121.23,20522.0,121.35,121.4,121.08,121.23,20522.0
2022-04-22 11:35:00,121.2,121.36,121.04,121.07,12295.0,121.2,121.36,121.04,121.07,12295.0
2022-04-22 11:40:00,121.1,121.12,120.71,120.72,19268.0,121.1,121.12,120.71,120.72,19268.0
2022-04-22 11:45:00,120.73,120.91,120.54,120.55,35952.0,120.73,120.91,120.54,120.55,35952.0
2022-04-22 11:50:00,120.58,120.58,120.26,120.27,9420.0,120.58,120.58,120.26,120.27,9420.0
2022-04-22 11:55:00,120.18,120.39,120.18,120.21,11697.0,120.18,120.39,120.18,120.21,11697.0
2022-04-22 12:00:00,120.22,120.28,120.06,120.16,11150.0,120.22,120.28,120.06,120.16,11150.0
2022-04-22 12:05:00,120.22,120.34,120.18,120.28,12187.0,120.22,120.34,120.18,120.28,12187.0
2022-04-22 12:10:00,120.29,120.59,120.24,120.57,13710.0,120.29,120.59,120.24,120.57,13710.0
2022-04-22 12:15:00,120.57,120.61,120.22,120.26,10514.0,120.57,120.61,120.22,120.26,10514.0
2022-04-22 12:20:00,120.28,120.55,120.28,120.55,9418.0,120.28,120.55,120.28,120.55,9418.0
2022-04-22 12:25:00,120.59,120.79,120.58,120.76,13060.0,120.59,120.79,120.58,120.76,13060.0
2022-04-22 12:30:00,120.7,120.91,120.61,120.82,15501.0,120.7,120.91,120.61,120.82,15501.0
2022-04-22 12:35:00,120.83,120.87,120.6,120.63,18476.0,120.83,120.87,120.6,120.63,18476.0
2022-04-22 12:40:00,120.61,120.88,120.53,120.88,8767.0,120.61,120.88,120.53,120.88,8767.0
2022-04-22 12:45:00,120.88,120.9,120.58,120.59,8188.0,120.88,120.9,120.58,120.59,8188.0
2022-04-22 12:50:00,120.55,120.56,120.19,120.19,11508.0,120.55,120.56,120.19,120.19,11508.0
2022-04-22 12:55:00,120.16,120.39,120.16,120.24,4974.0,120.16,120.39,120.16,120.24,4974.0
2022-04-22 13:00:00,120.26,120.26,119.91,119.98,10485.0,120.26,120.26,119.91,119.98,10485.0
2022-04-22 13:05:00,119.99,120.28,119.99,120.21,8755.0,119.99,120.28,119.99,120.21,8755.0
2022-04-22 13:10:00,120.19,120.29,120.13,120.19,10083.0,120.19,120.29,120.13,120.19,10083.0
2022-04-22 13:15:00,120.16,120.24,120.1,120.1,7094.0,120.16,120.24,120.1,120.1,7094.0
2022-04-22 13:20:00,120.11,120.11,119.85,119.94,7790.0,120.11,120.11,119.85,119.94,7790.0
2022-04-22 13:25:00,119.99,120.24,119.97,120.19,21298.0,119.99,120.24,119.97,120.19,21298.0
2022-04-22 13:30:00,120.14,120.16,119.98,119.98,124057.0,120.14,120.16,119.98,119.98,124057.0
2022-04-22 13:35:00,119.92,119.92,119.68,119.68,14944.0,119.92,119.92,119.68,119.68,14944.0
2022-04-22 13:40:00,119.67,119.79,119.56,119.7,10175.0,119.67,119.79,119.56,119.7,10175.0
2022-04-22 13:45:00,119.67,119.77,119.57,119.68,10703.0,119.67,119.77,119.57,119.68,10703.0
2022-04-22 13:50:00,119.71,119.94,119.58,119.6,24089.0,119.71,119.94,119.58,119.6,24089.0
2022-04-22 13:55:00,119.61,119.63,119.46,119.55,18642.0,119.61,119.63,119.46,119.55,18642.0
2022-04-22 14:00:00,119.52,119.53,119.07,119.07,12058.0,119.52,119.53,119.07,119.07,12058.0
2022-04-22 14:05:00,119.12,119.35,119.08,119.31,11831.0,119.12,119.35,119.08,119.31,11831.0
2022-04-22 14:10:00,119.28,119.31,119.08,119.16,14272.0,119.28,119.31,119.08,119.16,14272.0
2022-04-22 14:15:00,119.13,119.54,119.1,119.53,11569.0,119.13,119.54,119.1,119.53,11569.0
2022-04-22 14:20:00,119.46,119.61,119.27,119.44,16414.0,119.46,119.61,119.27,119.44,16414.0
2022-04-22 14:25:00,119.41,119.69,119.4,119.61,12118.0,119.41,119.69,119.4,119.61,12118.0
2022-04-22 14:30:00,119.69,119.79,119.47,119.54,8712.0,119.69,119.79,119.47,119.54,8712.0
2022-04-22 14:35:00,119.55,119.58,119.32,119.35,11802.0,119.55,119.58,119.32,119.35,11802.0
2022-04-22 14:40:00,119.39,119.51,119.28,119.28,17398.0,119.39,119.51,119.28,119.28,17398.0
2022-04-22 14:45:00,119.28,119.3,118.83,118.88,17901.0,119.28,119.3,118.83,118.88,17901.0
2022-04-22 14:50:00,118.91,118.94,118.4,118.49,30858.0,118.91,118.94,118.4,118.49,30858.0
2022-04-22 14:55:00,118.48,118.67,118.38,118.67,18001.0,118.48,118.67,118.38,118.67,18001.0
2022-04-22 15:00:00,118.67,118.73,118.56,118.7,14989.0,118.67,118.73,118.56,118.7,14989.0
2022-04-22 15:05:00,118.68,118.87,118.53,118.57,33052.0,118.68,118.87,118.53,118.57,33052.0
2022-04-22 15:10:00,118.55,119.36,118.45,119.24,22736.0,118.55,119.36,118.45,119.24,22736.0
2022-04-22 15:15:00,119.25,119.6,119.21,119.52,16753.0,119.25,119.6,119.21,119.52,16753.0
2022-04-22 15:20:00,119.52,119.59,119.1,119.21,19937.0,119.52,119.59,119.1,119.21,19937.0
2022-04-22 15:25:00,119.25,119.35,119.2,119.26,10947.0,119.25,119.35,119.2,119.26,10947.0
2022-04-22 15:30:00,119.28,119.62,119.26,119.61,20888.0,119.28,119.62,119.26,119.61,20888.0
2022-04-22 15:35:00,119.6,119.74,119.49,119.57,25681.0,119.6,119.74,119.49,119.57,25681.0
2022-04-22 15:40:00,119.59,119.77,119.24,119.34,22227.0,119.59,119.77,119.24,119.34,22227.0
2022-04-22 15:45:00,119.3,119.34,118.63,118.66,44204.0,119.3,119.34,118.63,118.66,44204.0
2022-04-22 15:50:00,118.67,118.67,118.25,118.51,80742.0,118.67,118.67,118.25,118.51,80742.0
2022-04-22 15:55:00,118.5,118.65,118.08,118.34,158228.0,118.5,118.65,118.08,118.34,158228.0
2022-04-25 09:30:00,118.0,118.58,117.81,118.23,68192.0,118.0,118.58,117.81,118.23,68192.0
2022-04-25 09:35:00,118.42,118.84,118.06,118.24,47053.0,118.42,118.84,118.06,118.24,47053.0
2022-04-25 09:40:00,118.35,118.63,117.45,117.61,51307.0,118.35,118.63,117.45,117.61,51307.0
2022-04-25 09:45:00,117.68,118.17,117.5,117.98,45466.0,117.68,118.17,117.5,117.98,45466.0
2022-04-25 09:50:00,117.97,118.16,116.7,116.81,52404.0,117.97,118.16,116.7,116.81,52404.0
2022-04-25 09:55:00,116.86,117.14,116.64,116.74,26459.0,116.86,117.14,116.64,116.74,26459.0
2022-04-25 10:00:00,116.76,117.26,116.75,117.15,46497.0,116.76,117.26,116.75,117.15,46497.0
2022-04-25 10:05:00,117.16,117.39,116.92,117.36,23484.0,117.16,117.39,116.92,117.36,23484.0
2022-04-25 10:10:00,117.33,117.78,117.26,117.78,26350.0,117.33,117.78,117.26,117.78,26350.0
2022-04-25 10:15:00,117.83,117.93,117.45,117.55,62860.0,117.83,117.93,117.45,117.55,62860.0
2022-04-25 10:20:00,117.58,118.09,117.38,118.03,41545.0,117.58,118.09,117.38,118.03,41545.0
2022-04-25 10:25:00,118.05,118.36,117.92,118.19,45471.0,118.05,118.36,117.92,118.19,45471.0
2022-04-25 10:30:00,118.22,119.23,118.19,119.2,18121.0,118.22,119.23,118.19,119.2,18121.0
2022-04-25 10:35:00,119.22,119.7,118.94,118.94,19588.0,119.22,119.7,118.94,118.94,19588.0
2022-04-25 10:40:00,118.92,118.99,118.05,118.29,21634.0,118.92,118.99,118.05,118.29,21634.0
2022-04-25 10:45:00,118.27,118.76,118.14,118.55,21337.0,118.27,118.76,118.14,118.55,21337.0
2022-04-25 10:50:00,118.59,118.6,117.69,117.76,32095.0,118.59,118.6,117.69,117.76,32095.0
2022-04-25 10:55:00,117.75,118.03,117.73,117.96,29959.0,117.75,118.03,117.73,117.96,29959.0
2022-04-25 11:00:00,117.94,118.0,117.74,117.83,39016.0,117.94,118.0,117.74,117.83,39016.0
2022-04-25 11:05:00,117.82,118.39,117.77,118.2,16262.0,117.82,118.39,117.77,118.2,16262.0
2022-04-25 11:10:00,118.19,118.5,117.9,118.3,27481.0,118.19,118.5,117.9,118.3,27481.0
2022-04-25 11:15:00,118.2,118.37,118.0,118.37,14184.0,118.2,118.37,118.0,118.37,14184.0
2022-04-25 11:20:00,118.4,118.84,118.4,118.72,21979.0,118.4,118.84,118.4,118.72,21979.0
2022-04-25 11:25:00,118.8,119.06,118.6,118.6,13875.0,118.8,119.06,118.6,118.6,13875.0
2022-04-25 11:30:00,118.63,118.68,118.25,118.54,12926.0,118.63,118.68,118.25,118.54,12926.0
2022-04-25 11:35:00,118.56,118.79,118.4,118.49,11339.0,118.56,118.79,118.4,118.49,11339.0
2022-04-25 11:40:00,118.55,118.55,117.91,117.93,35513.0,118.55,118.55,117.91,117.93,35513.0
2022-04-25 11:45:00,117.91,118.03,117.76,117.9,21447.0,117.91,118.03,117.76,117.9,21447.0
2022-04-25 11:50:00,117.95,118.12,117.89,117.9,13930.0,117.95,118.12,117.89,117.9,13930.0
2022-04-25 11:55:00,117.9,118.36,117.87,118.35,15458.0,117.9,118.36,117.87,118.35,15458.0
2022-04-25 12:00:00,118.3,118.71,118.15,118.64,11729.0,118.3,118.71,118.15,118.64,11729.0
2022-04-25 12:05:00,118.62,119.33,118.61,119.15,7868.0,118.62,119.33,118.61,119.15,7868.0
2022-04-25 12:10:00,119.15,119.27,118.89,118.9,14439.0,119.15,119.27,118.89,118.9,14439.0
2022-04-25 12:15:00,118.92,118.96,118.34,118.35,27244.0,118.92,118.96,118.34,118.35,27244.0
2022-04-25 12:20:00,118.41,118.93,118.4,118.9,15924.0,118.41,118.93,118.4,118.9,15924.0
2022-04-25 12:25:00,118.98,119.05,118.76,118.89,15091.0,118.98,119.05,118.76,118.89,15091.0
2022-04-25 12:30:00,118.94,119.07,118.71,119.04,13056.0,118.94,119.07,118.71,119.04,13056.0
2022-04-25 12:35:00,118.99,119.12,118.9,118.94,9968.0,118.99,119.12,118.9,118.94,9968.0
2022-04-25 12:40:00,118.99,119.04,118.76,118.76,13854.0,118.99,119.04,118.76,118.76,13854.0
2022-04-25 12:45:00,118.78,119.3,118.78,119.21,21812.0,118.78,119.3,118.78,119.21,21812.0
2022-04-25 12:50:00,119.2,119.23,118.95,118.95,13430.0,119.2,119.23,118.95,118.95,13430.0
2022-04-25 12:55:00,118.9,119.04,118.82,119.04,15563.0,118.9,119.04,118.82,119.04,15563.0
2022-04-25 13:00:00,119.07,119.15,118.69,118.8,18334.0,119.07,119.15,118.69,118.8,18334.0
2022-04-25 13:05:00,118.83,118.92,118.5,118.92,51850.0,118.83,118.92,118.5,118.92,51850.0
2022-04-25 13:10:00,118.93,119.53,118.91,119.37,22717.0,118.93,119.53,118.91,119.37,22717.0
2022-04-25 13:15:00,119.35,119.53,119.27,119.33,14253.0,119.35,119.53,119.27,119.33,14253.0
2022-04-25 13:20:00,119.39,119.58,119.23,119.41,24318.0,119.39,119.58,119.23,119.41,24318.0
2022-04-25 13:25:00,119.45,119.5,119.2,119.29,14624.0,119.45,119.5,119.2,119.29,14624.0
2022-04-25 13:30:00,119.33,119.42,119.06,119.14,9881.0,119.33,119.42,119.06,119.14,9881.0
2022-04-25 13:35:00,119.12,119.15,118.93,119.1,10214.0,119.12,119.15,118.93,119.1,10214.0
2022-04-25 13:40:00,119.16,119.37,119.16,119.26,8102.0,119.16,119.37,119.16,119.26,8102.0
2022-04-25 13:45:00,119.32,119.33,119.09,119.32,9703.0,119.32,119.33,119.09,119.32,9703.0
2022-04-25 13:50:00,119.28,119.43,119.09,119.34,13833.0,119.28,119.43,119.09,119.34,13833.0
2022-04-25 13:55:00,119.28,119.28,119.11,119.2,8296.0,119.28,119.28,119.11,119.2,8296.0
2022-04-25 14:00:00,119.21,119.22,118.83,118.83,8580.0,119.21,119.22,118.83,118.83,8580.0
2022-04-25 14:05:00,118.83,119.37,118.83,119.37,6223.0,118.83,119.37,118.83,119.37,6223.0
2022-04-25 14:10:00,119.46,119.46,119.07,119.26,10905.0,119.46,119.46,119.07,119.26,10905.0
2022-04-25 14:15:00,119.2,119.53,119.19,119.41,6293.0,119.2,119.53,119.19,119.41,6293.0
2022-04-25 14:20:00,119.44,119.57,119.28,119.51,12575.0,119.44,119.57,119.28,119.51,12575.0
2022-04-25 14:25:00,119.49,119.69,119.38,119.64,9653.0,119.49,119.69,119.38,119.64,9653.0
2022-04-25 14:30:00,119.69,119.83,119.59,119.75,8787.0,119.69,119.83,119.59,119.75,8787.0
2022-04-25 14:35:00,119.76,119.77,119.47,119.47,9411.0,119.76,119.77,119.47,119.47,9411.0
2022-04-25 14:40:00,119.43,119.63,119.39,119.49,20319.0,119.43,119.63,119.39,119.49,20319.0
2022-04-25 14:45:00,119.48,119.69,119.39,119.46,14451.0,119.48,119.69,119.39,119.46,14451.0
2022-04-25 14:50:00,119.47,119.61,119.37,119.58,8470.0,119.47,119.61,119.37,119.58,8470.0
2022-04-25 14:55:00,119.58,119.58,119.25,119.28,8005.0,119.58,119.58,119.25,119.28,8005.0
2022-04-25 15:00:00,119.34,119.34,118.73,118.88,7812.0,119.34,119.34,118.73,118.88,7812.0
2022-04-25 15:05:00,118.87,118.87,118.67,118.8,14005.0,118.87,118.87,118.67,118.8,14005.0
2022-04-25 15:10:00,118.79,119.04,118.75,119.04,13145.0,118.79,119.04,118.75,119.04,13145.0
2022-04-25 15:15:00,119.07,119.57,119.07,119.54,10308.0,119.07,119.57,119.07,119.54,10308.0
2022-04-25 15:20:00,119.56,119.87,119.56,119.87,15867.0,119.56,119.87,119.56,119.87,15867.0
2022-04-25 15:25:00,119.88,119.9,119.42,119.68,31697.0,119.88,119.9,119.42,119.68,31697.0
2022-04-25 15:30:00,119.67,119.72,119.33,119.44,67350.0,119.67,119.72,119.33,119.44,67350.0
2022-04-25 15:35:00,119.44,119.67,119.42,119.55,40293.0,119.44,119.67,119.42,119.55,40293.0
2022-04-25 15:40:00,119.57,119.68,119.2,119.61,32040.0,119.57,119.68,119.2,119.61,32040.0
2022-04-25 15:45:00,119.61,119.73,119.4,119.5,34757.0,119.61,119.73,119.4,119.5,34757.0
2022-04-25 15:50:00,119.43,119.76,119.35,119.72,43361.0,119.43,119.76,119.35,119.72,43361.0
2022-04-25 15:55:00,119.69,119.86,119.49,119.84,98773.0,119.69,119.86,119.49,119.84,98773.0
2022-04-26 09:30:00,118.67,119.89,118.5,119.17,63175.0,118.67,119.89,118.5,119.17,63175.0
2022-04-26 09:35:00,119.32,119.46,119.01,119.26,22598.0,119.32,119.46,119.01,119.26,22598.0
2022-04-26 09:40:00,119.26,119.6,118.85,119.31,18381.0,119.26,119.6,118.85,119.31,18381.0
2022-04-26 09:45:00,119.3,119.31,118.7,118.88,25012.0,119.3,119.31,118.7,118.88,25012.0
2022-04-26 09:50:00,118.84,119.17,118.73,119.05,25482.0,118.84,119.17,118.73,119.05,25482.0
2022-04-26 09:55:00,119.07,119.2,118.9,119.2,26734.0,119.07,119.2,118.9,119.2,26734.0
2022-04-26 10:00:00,119.14,119.3,118.85,119.3,26612.0,119.14,119.3,118.85,119.3,26612.0
2022-04-26 10:05:00,119.3,119.35,118.87,118.97,16401.0,119.3,119.35,118.87,118.97,16401.0
2022-04-26 10:10:00,118.98,118.98,118.62,118.74,13115.0,118.98,118.98,118.62,118.74,13115.0
2022-04-26 10:15:00,118.73,118.73,118.39,118.49,17598.0,118.73,118.73,118.39,118.49,17598.0
2022-04-26 10:20:00,118.42,118.76,118.21,118.65,13293.0,118.42,118.76,118.21,118.65,13293.0
2022-04-26 10:25:00,118.73,118.73,118.32,118.61,17169.0,118.73,118.73,118.32,118.61,17169.0
2022-04-26 10:30:00,118.65,118.8,118.52,118.63,12128.0,118.65,118.8,118.52,118.63,12128.0
2022-04-26 10:35:00,118.62,118.85,118.49,118.64,18727.0,118.62,118.85,118.49,118.64,18727.0
2022-04-26 10:40:00,118.66,119.21,118.55,119.14,53024.0,118.66,119.21,118.55,119.14,53024.0
2022-04-26 10:45:00,119.13,119.14,118.66,118.82,32096.0,119.13,119.14,118.66,118.82,32096.0
2022-04-26 10:50:00,118.79,118.79,118.33,118.47,20390.0,118.79,118.79,118.33,118.47,20390.0
2022-04-26 10:55:00,118.52,118.92,118.46,118.47,27591.0,118.52,118.92,118.46,118.47,27591.0
2022-04-26 11:00:00,118.45,118.61,118.22,118.57,20332.0,118.45,118.61,118.22,118.57,20332.0
2022-04-26 11:05:00,118.56,118.73,118.48,118.58,11887.0,118.56,118.73,118.48,118.58,11887.0
2022-04-26 11:10:00,118.58,118.81,118.53,118.78,16071.0,118.58,118.81,118.53,118.78,16071.0
2022-04-26 11:15:00,118.81,118.81,118.53,118.55,14745.0,118.81,118.81,118.53,118.55,14745.0
2022-04-26 11:20:00,118.56,119.01,118.53,118.75,18298.0,118.56,119.01,118.53,118.75,18298.0
2022-04-26 11:25:00,118.72,118.8,118.47,118.47,13579.0,118.72,118.8,118.47,118.47,13579.0
2022-04-26 11:30:00,118.46,118.46,117.86,118.02,29856.0,118.46,118.46,117.86,118.02,29856.0
2022-04-26 11:35:00,118.03,118.11,117.75,118.09,16790.0,118.03,118.11,117.75,118.09,16790.0
2022-04-26 11:40:00,118.04,118.29,117.74,118.29,44288.0,118.04,118.29,117.74,118.29,44288.0
2022-04-26 11:45:00,118.25,118.45,118.17,118.21,20475.0,118.25,118.45,118.17,118.21,20475.0
2022-04-26 11:50:00,118.18,118.21,117.94,117.98,17331.0,118.18,118.21,117.94,117.98,17331.0
2022-04-26 11:55:00,117.98,117.98,117.56,117.8,17698.0,117.98,117.98,117.56,117.8,17698.0
2022-04-26 12:00:00,117.8,117.89,117.63,117.79,19600.0,117.8,117.89,117.63,117.79,19600.0
2022-04-26 12:05:00,117.84,118.0,117.76,117.93,11216.0,117.84,118.0,117.76,117.93,11216.0
2022-04-26 12:10:00,117.94,118.16,117.64,118.08,11252.0,117.94,118.16,117.64,118.08,11252.0
2022-04-26 12:15:00,118.15,118.73,118.13,118.7,30259.0,118.15,118.73,118.13,118.7,30259.0
2022-04-26 12:20:00,118.7,118.76,118.5,118.64,9275.0,118.7,118.76,118.5,118.64,9275.0
2022-04-26 12:25:00,118.73,118.97,118.69,118.86,9289.0,118.73,118.97,118.69,118.86,9289.0
2022-04-26 12:30:00,118.83,118.99,118.76,118.78,10804.0,118.83,118.99,118.76,118.78,10804.0
2022-04-26 12:35:00,118.79,118.92,118.53,118.63,14657.0,118.79,118.92,118.53,118.63,14657.0
2022-04-26 12:40:00,118.63,118.75,118.46,118.6,24323.0,118.63,118.75,118.46,118.6,24323.0
2022-04-26 12:45:00,118.6,118.71,118.55,118.66,20860.0,118.6,118.71,118.55,118.66,20860.0
2022-04-26 12:50:00,118.7,118.84,118.41,118.45,25305.0,118.7,118.84,118.41,118.45,25305.0
2022-04-26 12:55:00,118.43,118.71,118.24,118.69,12139.0,118.43,118.71,118.24,118.69,12139.0
2022-04-26 13:00:00,118.72,118.73,117.85,117.87,10827.0,118.72,118.73,117.85,117.87,10827.0
2022-04-26 13:05:00,117.91,118.12,117.88,117.96,25018.0,117.91,118.12,117.88,117.96,25018.0
2022-04-26 13:10:00,117.95,118.2,117.91,117.92,19938.0,117.95,118.2,117.91,117.92,19938.0
2022-04-26 13:15:00,117.9,118.07,117.64,117.68,17443.0,117.9,118.07,117.64,117.68,17443.0
2022-04-26 13:20:00,117.66,117.75,117.33,117.35,18386.0,117.66,117.75,117.33,117.35,18386.0
2022-04-26 13:25:00,117.34,117.41,117.15,117.2,16096.0,117.34,117.41,117.15,117.2,16096.0
2022-04-26 13:30:00,117.24,117.39,117.1,117.39,6763.0,117.24,117.39,117.1,117.39,6763.0
2022-04-26 13:35:00,117.37,117.62,117.25,117.49,5348.0,117.37,117.62,117.25,117.49,5348.0
2022-04-26 13:40:00,117.48,117.83,117.47,117.68,9238.0,117.48,117.83,117.47,117.68,9238.0
2022-04-26 13:45:00,117.71,117.77,117.4,117.49,12800.0,117.71,117.77,117.4,117.49,12800.0
2022-04-26 13:50:00,117.57,117.57,117.39,117.4,6344.0,117.57,117.57,117.39,117.4,6344.0
2022-04-26 13:55:00,117.4,117.58,117.29,117.32,11097.0,117.4,117.58,117.29,117.32,11097.0
2022-04-26 14:00:00,117.35,117.44,117.0,117.19,16988.0,117.35,117.44,117.0,117.19,16988.0
2022-04-26 14:05:00,117.14,117.34,117.07,117.18,24437.0,117.14,117.34,117.07,117.18,24437.0
2022-04-26 14:10:00,117.17,117.39,117.1,117.32,34685.0,117.17,117.39,117.1,117.32,34685.0
2022-04-26 14:15:00,117.3,117.54,117.0,117.01,25904.0,117.3,117.54,117.0,117.01,25904.0
2022-04-26 14:20:00,117.05,117.54,116.95,117.54,20756.0,117.05,117.54,116.95,117.54,20756.0
2022-04-26 14:25:00,117.61,117.68,117.35,117.56,20914.0,117.61,117.68,117.35,117.56,20914.0
2022-04-26 14:30:00,117.55,117.61,117.02,117.16,18378.0,117.55,117.61,117.02,117.16,18378.0
2022-04-26 14:35:00,117.17,117.37,117.11,117.24,22832.0,117.17,117.37,117.11,117.24,22832.0
2022-04-26 14:40:00,117.2,117.2,116.91,117.05,41826.0,117.2,117.2,116.91,117.05,41826.0
2022-04-26 14:45:00,117.06,117.21,116.9,117.09,21666.0,117.06,117.21,116.9,117.09,21666.0
2022-04-26 14:50:00,117.09,117.31,117.09,117.22,28639.0,117.09,117.31,117.09,117.22,28639.0
2022-04-26 14:55:00,117.25,117.56,117.23,117.53,32415.0,117.25,117.56,117.23,117.53,32415.0
2022-04-26 15:00:00,117.56,117.68,117.27,117.31,13946.0,117.56,117.68,117.27,117.31,13946.0
2022-04-26 15:05:00,117.3,117.3,117.02,117.06,17292.0,117.3,117.3,117.02,117.06,17292.0
2022-04-26 15:10:00,117.06,117.2,116.76,116.76,21932.0,117.06,117.2,116.76,116.76,21932.0
2022-04-26 15:15:00,116.76,116.8,116.32,116.44,28043.0,116.76,116.8,116.32,116.44,28043.0
2022-04-26 15:20:00,116.47,116.74,116.47,116.69,25046.0,116.47,116.74,116.47,116.69,25046.0
2022-04-26 15:25:00,116.72,116.73,116.4,116.4,23470.0,116.72,116.73,116.4,116.4,23470.0
2022-04-26 15:30:00,116.41,116.45,116.14,116.19,33911.0,116.41,116.45,116.14,116.19,33911.0
2022-04-26 15:35:00,116.19,116.42,116.17,116.42,29732.0,116.19,116.42,116.17,116.42,29732.0
2022-04-26 15:40:00,116.42,116.62,116.32,116.51,49627.0,116.42,116.62,116.32,116.51,49627.0
2022-04-26 15:45:00,116.53,116.59,116.09,116.17,79213.0,116.53,116.59,116.09,116.17,79213.0
2022-04-26 15:50:00,116.22,116.63,116.12,116.43,99023.0,116.22,116.63,116.12,116.43,99023.0
2022-04-26 15:55:00,116.42,116.62,116.01,116.08,165716.0,116.42,116.62,116.01,116.08,165716.0
2022-04-27 09:30:00,114.0,115.69,112.21,112.66,201301.0,114.0,115.69,112.21,112.66,201301.0
2022-04-27 09:35:00,112.89,113.2,111.59,112.5,67684.0,112.89,113.2,111.59,112.5,67684.0
2022-04-27 09:40:00,112.34,113.65,112.19,113.38,66460.0,112.34,113.65,112.19,113.38,66460.0
2022-04-27 09:45:00,113.46,115.53,113.45,114.55,76752.0,113.46,115.53,113.45,114.55,76752.0
2022-04-27 09:50:00,114.51,114.92,114.31,114.7,59081.0,114.51,114.92,114.31,114.7,59081.0
2022-04-27 09:55:00,114.7,115.02,114.22,114.35,48398.0,114.7,115.02,114.22,114.35,48398.0
2022-04-27 10:00:00,114.4,115.12,114.22,115.04,102052.0,114.4,115.12,114.22,115.04,102052.0
2022-04-27 10:05:00,115.06,115.08,114.75,114.86,62892.0,115.06,115.08,114.75,114.86,62892.0
2022-04-27 10:10:00,114.86,114.93,112.27,112.27,112093.0,114.86,114.93,112.27,112.27,112093.0
2022-04-27 10:15:00,112.25,112.74,111.34,111.54,90524.0,112.25,112.74,111.34,111.54,90524.0
2022-04-27 10:20:00,111.51,111.9,111.21,111.64,72585.0,111.51,111.9,111.21,111.64,72585.0
2022-04-27 10:25:00,111.64,112.1,111.5,111.6,34343.0,111.64,112.1,111.5,111.6,34343.0
2022-04-27 10:30:00,111.55,111.55,110.55,110.96,55136.0,111.55,111.55,110.55,110.96,55136.0
2022-04-27 10:35:00,110.96,112.06,110.88,111.9,31458.0,110.96,112.06,110.88,111.9,31458.0
2022-04-27 10:40:00,111.9,112.68,111.86,112.37,30595.0,111.9,112.68,111.86,112.37,30595.0
2022-04-27 10:45:00,112.36,112.57,111.67,112.43,35115.0,112.36,112.57,111.67,112.43,35115.0
2022-04-27 10:50:00,112.49,112.49,110.81,110.96,41419.0,112.49,112.49,110.81,110.96,41419.0
2022-04-27 10:55:00,110.96,111.0,110.35,110.39,66839.0,110.96,111.0,110.35,110.39,66839.0
2022-04-27 11:00:00,110.4,111.59,110.36,111.15,104520.0,110.4,111.59,110.36,111.15,104520.0
2022-04-27 11:05:00,111.15,111.15,110.64,110.65,55011.0,111.15,111.15,110.64,110.65,55011.0
2022-04-27 11:10:00,110.65,111.39,110.55,111.2,88153.0,110.65,111.39,110.55,111.2,88153.0
2022-04-27 11:15:00,111.23,111.9,111.12,111.87,53844.0,111.23,111.9,111.12,111.87,53844.0
2022-04-27 11:20:00,111.89,111.89,111.22,111.47,37536.0,111.89,111.89,111.22,111.47,37536.0
2022-04-27 11:25:00,111.41,111.94,111.24,111.7,35989.0,111.41,111.94,111.24,111.7,35989.0
2022-04-27 11:30:00,111.75,111.83,111.47,111.48,59756.0,111.75,111.83,111.47,111.48,59756.0
2022-04-27 11:35:00,111.48,111.65,111.32,111.4,80416.0,111.48,111.65,111.32,111.4,80416.0
2022-04-27 11:40:00,111.41,111.51,111.24,111.24,38324.0,111.41,111.51,111.24,111.24,38324.0
2022-04-27 11:45:00,111.21,111.52,111.03,111.33,31758.0,111.21,111.52,111.03,111.33,31758.0
2022-04-27 11:50:00,111.33,111.49,111.14,111.26,35119.0,111.33,111.49,111.14,111.26,35119.0
2022-04-27 11:55:00,111.29,111.49,111.24,111.42,41404.0,111.29,111.49,111.24,111.42,41404.0
2022-04-27 12:00:00,111.42,111.45,110.85,111.28,28337.0,111.42,111.45,110.85,111.28,28337.0
2022-04-27 12:05:00,111.3,111.52,111.26,111.45,69868.0,111.3,111.52,111.26,111.45,69868.0
2022-04-27 12:10:00,111.42,111.47,111.32,111.37,43900.0,111.42,111.47,111.32,111.37,43900.0
2022-04-27 12:15:00,111.34,111.54,111.26,111.37,55255.0,111.34,111.54,111.26,111.37,55255.0
2022-04-27 12:20:00,111.41,111.73,111.29,111.44,83161.0,111.41,111.73,111.29,111.44,83161.0
2022-04-27 12:25:00,111.44,111.49,111.33,111.39,42872.0,111.44,111.49,111.33,111.39,42872.0
2022-04-27 12:30:00,111.41,111.49,111.15,111.34,60792.0,111.41,111.49,111.15,111.34,60792.0
2022-04-27 12:35:00,111.35,111.35,111.12,111.31,21424.0,111.35,111.35,111.12,111.31,21424.0
2022-04-27 12:40:00,111.34,111.53,111.24,111.39,43384.0,111.34,111.53,111.24,111.39,43384.0
2022-04-27 12:45:00,111.39,111.43,111.15,111.32,20046.0,111.39,111.43,111.15,111.32,20046.0
2022-04-27 12:50:00,111.29,111.47,111.28,111.41,43617.0,111.29,111.47,111.28,111.41,43617.0
2022-04-27 12:55:00,111.42,111.7,111.3,111.34,98355.0,111.42,111.7,111.3,111.34,98355.0
2022-04-27 13:00:00,111.4,111.43,110.89,111.43,36413.0,111.4,111.43,110.89,111.43,36413.0
2022-04-27 13:05:00,111.37,111.44,111.17,111.31,18551.0,111.37,111.44,111.17,111.31,18551.0
2022-04-27 13:10:00,111.36,111.39,111.07,111.19,22421.0,111.36,111.39,111.07,111.19,22421.0
2022-04-27 13:15:00,111.26,111.31,111.04,111.18,18406.0,111.26,111.31,111.04,111.18,18406.0
2022-04-27 13:20:00,111.21,111.33,111.03,111.03,19200.0,111.21,111.33,111.03,111.03,19200.0
2022-04-27 13:25:00,111.06,111.33,110.76,111.18,25732.0,111.06,111.33,110.76,111.18,25732.0
2022-04-27 13:30:00,111.24,111.37,111.08,111.16,26076.0,111.24,111.37,111.08,111.16,26076.0
2022-04-27 13:35:00,111.14,111.27,110.77,110.79,53711.0,111.14,111.27,110.77,110.79,53711.0
2022-04-27 13:40:00,110.87,111.03,110.75,110.96,18540.0,110.87,111.03,110.75,110.96,18540.0
2022-04-27 13:45:00,111.01,111.21,110.82,111.09,23722.0,111.01,111.21,110.82,111.09,23722.0
2022-04-27 13:50:00,111.13,111.21,111.03,111.14,32526.0,111.13,111.21,111.03,111.14,32526.0
2022-04-27 13:55:00,111.13,111.17,111.02,111.11,28636.0,111.13,111.17,111.02,111.11,28636.0
2022-04-27 14:00:00,111.1,111.15,110.89,110.95,19021.0,111.1,111.15,110.89,110.95,19021.0
2022-04-27 14:05:00,110.94,111.13,110.9,110.95,26865.0,110.94,111.13,110.9,110.95,26865.0
2022-04-27 14:10:00,110.94,111.02,110.8,110.96,25290.0,110.94,111.02,110.8,110.96,25290.0
2022-04-27 14:15:00,110.94,110.95,110.65,110.86,35981.0,110.94,110.95,110.65,110.86,35981.0
2022-04-27 14:20:00,110.88,111.03,110.81,110.81,22061.0,110.88,111.03,110.81,110.81,22061.0
2022-04-27 14:25:00,110.78,110.87,110.7,110.73,28658.0,110.78,110.87,110.7,110.73,28658.0
2022-04-27 14:30:00,110.72,110.72,110.42,110.6,54192.0,110.72,110.72,110.42,110.6,54192.0
2022-04-27 14:35:00,110.59,110.69,110.2,110.54,27932.0,110.59,110.69,110.2,110.54,27932.0
2022-04-27 14:40:00,110.59,110.77,110.57,110.65,41107.0,110.59,110.77,110.57,110.65,41107.0
2022-04-27 14:45:00,110.64,110.72,110.35,110.45,32478.0,110.64,110.72,110.35,110.45,32478.0
2022-04-27 14:50:00,110.45,110.65,110.36,110.5,28234.0,110.45,110.65,110.36,110.5,28234.0
2022-04-27 14:55:00,110.48,110.57,110.21,110.51,46920.0,110.48,110.57,110.21,110.51,46920.0
2022-04-27 15:00:00,110.51,110.6,110.36,110.51,55314.0,110.51,110.6,110.36,110.51,55314.0
2022-04-27 15:05:00,110.51,110.78,110.45,110.59,41994.0,110.51,110.78,110.45,110.59,41994.0
2022-04-27 15:10:00,110.58,110.69,110.51,110.64,31710.0,110.58,110.69,110.51,110.64,31710.0
2022-04-27 15:15:00,110.62,110.69,110.46,110.52,54067.0,110.62,110.69,110.46,110.52,54067.0
2022-04-27 15:20:00,110.52,110.59,110.29,110.47,58494.0,110.52,110.59,110.29,110.47,58494.0
2022-04-27 15:25:00,110.49,110.64,110.39,110.53,25238.0,110.49,110.64,110.39,110.53,25238.0
2022-04-27 15:30:00,110.52,110.69,110.43,110.59,66141.0,110.52,110.69,110.43,110.59,66141.0
2022-04-27 15:35:00,110.58,110.7,110.3,110.34,55205.0,110.58,110.7,110.3,110.34,55205.0
2022-04-27 15:40:00,110.37,110.63,110.24,110.53,64031.0,110.37,110.63,110.24,110.53,64031.0
2022-04-27 15:45:00,110.58,110.64,110.11,110.13,91819.0,110.58,110.64,110.11,110.13,91819.0
2022-04-27 15:50:00,110.13,110.15,109.74,109.92,318519.0,110.13,110.15,109.74,109.92,318519.0
2022-04-27 15:55:00,109.95,110.06,109.67,109.8,272976.0,109.95,110.06,109.67,109.8,272976.0
2022-04-28 09:30:00,110.16,110.79,109.24,109.78,99890.0,110.16,110.79,109.24,109.78,99890.0
2022-04-28 09:35:00,109.69,110.07,109.21,109.87,29208.0,109.69,110.07,109.21,109.87,29208.0
2022-04-28 09:40:00,109.77,109.84,108.19,108.19,45950.0,109.77,109.84,108.19,108.19,45950.0
2022-04-28 09:45:00,108.17,109.01,108.07,108.98,37844.0,108.17,109.01,108.07,108.98,37844.0
2022-04-28 09:50:00,109.02,109.06,108.53,108.59,31850.0,109.02,109.06,108.53,108.59,31850.0
2022-04-28 09:55:00,108.6,108.95,108.33,108.84,19855.0,108.6,108.95,108.33,108.84,19855.0
2022-04-28 10:00:00,108.79,108.86,108.1,108.47,44130.0,108.79,108.86,108.1,108.47,44130.0
2022-04-28 10:05:00,108.47,108.69,108.2,108.38,37135.0,108.47,108.69,108.2,108.38,37135.0
2022-04-28 10:10:00,108.36,108.55,107.84,107.96,74275.0,108.36,108.55,107.84,107.96,74275.0
2022-04-28 10:15:00,107.95,108.44,107.91,108.34,29287.0,107.95,108.44,107.91,108.34,29287.0
2022-04-28 10:20:00,108.28,108.56,108.09,108.13,27400.0,108.28,108.56,108.09,108.13,27400.0
2022-04-28 10:25:00,108.15,108.18,107.75,107.95,27332.0,108.15,108.18,107.75,107.95,27332.0
2022-04-28 10:30:00,107.96,108.08,107.67,107.77,39783.0,107.96,108.08,107.67,107.77,39783.0
2022-04-28 10:35:00,107.86,108.04,107.67,108.0,43172.0,107.86,108.04,107.67,108.0,43172.0
2022-04-28 10:40:00,108.03,108.03,107.7,107.76,45134.0,108.03,108.03,107.7,107.76,45134.0
2022-04-28 10:45:00,107.75,107.84,107.38,107.52,34186.0,107.75,107.84,107.38,107.52,34186.0
2022-04-28 10:50:00,107.49,107.62,107.2,107.62,28347.0,107.49,107.62,107.2,107.62,28347.0
2022-04-28 10:55:00,107.68,108.13,107.57,107.88,30563.0,107.68,108.13,107.57,107.88,30563.0
2022-04-28 11:00:00,107.92,108.26,107.83,108.03,43471.0,107.92,108.26,107.83,108.03,43471.0
2022-04-28 11:05:00,108.02,108.34,107.86,108.32,20814.0,108.02,108.34,107.86,108.32,20814.0
2022-04-28 11:10:00,108.31,108.44,108.08,108.39,36156.0,108.31,108.44,108.08,108.39,36156.0
2022-04-28 11:15:00,108.43,108.51,108.14,108.41,78787.0,108.43,108.51,108.14,108.41,78787.0
2022-04-28 11:20:00,108.41,108.47,108.08,108.3,13527.0,108.41,108.47,108.08,108.3,13527.0
2022-04-28 11:25:00,108.31,108.5,107.9,108.03,13674.0,108.31,108.5,107.9,108.03,13674.0
2022-04-28 11:30:00,107.99,108.26,107.79,108.02,10872.0,107.99,108.26,107.79,108.02,10872.0
2022-04-28 11:35:00,108.0,108.01,107.76,107.76,11086.0,108.0,108.01,107.76,107.76,11086.0
2022-04-28 11:40:00,107.77,107.81,107.34,107.34,11943.0,107.77,107.81,107.34,107.34,11943.0
2022-04-28 11:45:00,107.37,107.39,107.22,107.33,9687.0,107.37,107.39,107.22,107.33,9687.0
2022-04-28 11:50:00,107.3,107.71,107.28,107.65,9814.0,107.3,107.71,107.28,107.65,9814.0
2022-04-28 11:55:00,107.61,107.76,107.51,107.61,24549.0,107.61,107.76,107.51,107.61,24549.0
2022-04-28 12:00:00,107.64,107.86,107.51,107.83,11076.0,107.64,107.86,107.51,107.83,11076.0
2022-04-28 12:05:00,107.82,107.84,107.3,107.43,10844.0,107.82,107.84,107.3,107.43,10844.0
2022-04-28 12:10:00,107.44,107.7,107.38,107.7,14342.0,107.44,107.7,107.38,107.7,14342.0
2022-04-28 12:15:00,107.7,107.89,107.69,107.73,15850.0,107.7,107.89,107.69,107.73,15850.0
2022-04-28 12:20:00,107.74,108.06,107.74,107.97,16092.0,107.74,108.06,107.74,107.97,16092.0
2022-04-28 12:25:00,107.97,108.28,107.89,108.2,25582.0,107.97,108.28,107.89,108.2,25582.0
2022-04-28 12:30:00,108.25,108.26,108.04,108.14,22492.0,108.25,108.26,108.04,108.14,22492.0
2022-04-28 12:35:00,108.14,108.62,108.14,108.62,24720.0,108.14,108.62,108.14,108.62,24720.0
2022-04-28 12:40:00,108.59,109.09,108.58,109.07,23653.0,108.59,109.09,108.58,109.07,23653.0
2022-04-28 12:45:00,109.09,109.33,108.95,109.0,19023.0,109.09,109.33,108.95,109.0,19023.0
2022-04-28 12:50:00,109.04,109.17,108.79,109.14,17161.0,109.04,109.17,108.79,109.14,17161.0
2022-04-28 12:55:00,109.16,109.28,109.1,109.24,14631.0,109.16,109.28,109.1,109.24,14631.0
2022-04-28 13:00:00,109.26,109.54,109.23,109.54,11453.0,109.26,109.54,109.23,109.54,11453.0
2022-04-28 13:05:00,109.57,109.86,109.53,109.77,17034.0,109.57,109.86,109.53,109.77,17034.0
2022-04-28 13:10:00,109.78,109.94,109.66,109.93,17471.0,109.78,109.94,109.66,109.93,17471.0
2022-04-28 13:15:00,109.94,109.94,109.66,109.79,18510.0,109.94,109.94,109.66,109.79,18510.0
2022-04-28 13:20:00,109.74,109.79,109.57,109.76,9266.0,109.74,109.79,109.57,109.76,9266.0
2022-04-28 13:25:00,109.77,109.96,109.76,109.96,10158.0,109.77,109.96,109.76,109.96,10158.0
2022-04-28 13:30:00,109.97,110.0,109.72,109.88,15624.0,109.97,110.0,109.72,109.88,15624.0
2022-04-28 13:35:00,109.91,110.06,109.83,110.04,14765.0,109.91,110.06,109.83,110.04,14765.0
2022-04-28 13:40:00,110.06,110.16,110.0,110.11,21816.0,110.06,110.16,110.0,110.11,21816.0
2022-04-28 13:45:00,110.09,110.11,109.9,110.0,13380.0,110.09,110.11,109.9,110.0,13380.0
2022-04-28 13:50:00,110.01,110.12,109.67,109.78,22439.0,110.01,110.12,109.67,109.78,22439.0
2022-04-28 13:55:00,109.78,109.85,109.59,109.85,11056.0,109.78,109.85,109.59,109.85,11056.0
2022-04-28 14:00:00,109.92,110.05,109.81,109.9,14458.0,109.92,110.05,109.81,109.9,14458.0
2022-04-28 14:05:00,109.92,109.95,109.78,109.89,10144.0,109.92,109.95,109.78,109.89,10144.0
2022-04-28 14:10:00,109.87,110.04,109.85,109.9,15339.0,109.87,110.04,109.85,109.9,15339.0
2022-04-28 14:15:00,109.88,109.88,109.59,109.61,25298.0,109.88,109.88,109.59,109.61,25298.0
2022-04-28 14:20:00,109.63,110.02,109.63,110.0,13362.0,109.63,110.02,109.63,110.0,13362.0
2022-04-28 14:25:00,109.99,110.0,109.73,109.85,13826.0,109.99,110.0,109.73,109.85,13826.0
2022-04-28 14:30:00,109.87,109.96,109.57,109.65,17581.0,109.87,109.96,109.57,109.65,17581.0
2022-04-28 14:35:00,109.66,109.74,109.57,109.67,12544.0,109.66,109.74,109.57,109.67,12544.0
2022-04-28 14:40:00,109.69,109.93,109.69,109.88,15283.0,109.69,109.93,109.69,109.88,15283.0
2022-04-28 14:45:00,109.87,109.87,109.72,109.83,10707.0,109.87,109.87,109.72,109.83,10707.0
2022-04-28 14:50:00,109.86,110.05,109.73,109.73,9079.0,109.86,110.05,109.73,109.73,9079.0
2022-04-28 14:55:00,109.72,109.92,109.64,109.92,31304.0,109.72,109.92,109.64,109.92,31304.0
2022-04-28 15:00:00,109.9,110.0,109.68,109.9,17939.0,109.9,110.0,109.68,109.9,17939.0
2022-04-28 15:05:00,109.9,110.13,109.9,109.97,22202.0,109.9,110.13,109.9,109.97,22202.0
2022-04-28 15:10:00,109.97,109.97,109.73,109.87,21710.0,109.97,109.97,109.73,109.87,21710.0
2022-04-28 15:15:00,109.84,109.85,109.69,109.69,19026.0,109.84,109.85,109.69,109.69,19026.0
2022-04-28 15:20:00,109.71,109.89,109.6,109.87,23520.0,109.71,109.89,109.6,109.87,23520.0
2022-04-28 15:25:00,109.84,109.95,109.73,109.85,27439.0,109.84,109.95,109.73,109.85,27439.0
2022-04-28 15:30:00,109.85,109.92,109.5,109.53,39069.0,109.85,109.92,109.5,109.53,39069.0
2022-04-28 15:35:00,109.55,109.75,109.47,109.57,36922.0,109.55,109.75,109.47,109.57,36922.0
2022-04-28 15:40:00,109.58,109.82,109.49,109.56,46871.0,109.58,109.82,109.49,109.56,46871.0
2022-04-28 15:45:00,109.53,109.8,109.48,109.66,39957.0,109.53,109.8,109.48,109.66,39957.0
2022-04-28 15:50:00,109.64,109.74,109.39,109.64,65715.0,109.64,109.74,109.39,109.64,65715.0
2022-04-28 15:55:00,109.63,109.86,109.43,109.86,145316.0,109.63,109.86,109.43,109.86,145316.0
2022-04-29 09:30:00,108.67,109.19,108.01,108.83,45418.0,108.67,109.19,108.01,108.83,45418.0
2022-04-29 09:35:00,108.79,109.18,108.4,108.49,25332.0,108.79,109.18,108.4,108.49,25332.0
2022-04-29 09:40:00,108.49,108.89,108.26,108.48,18730.0,108.49,108.89,108.26,108.48,18730.0
2022-04-29 09:45:00,108.56,108.99,108.49,108.86,8750.0,108.56,108.99,108.49,108.86,8750.0
2022-04-29 09:50:00,108.86,109.32,108.86,109.15,15091.0,108.86,109.32,108.86,109.15,15091.0
2022-04-29 09:55:00,109.13,109.56,109.13,109.38,13650.0,109.13,109.56,109.13,109.38,13650.0
2022-04-29 10:00:00,109.43,109.45,109.07,109.07,20659.0,109.43,109.45,109.07,109.07,20659.0
2022-04-29 10:05:00,109.14,109.96,109.05,109.86,28640.0,109.14,109.96,109.05,109.86,28640.0
2022-04-29 10:10:00,109.86,109.92,109.51,109.81,17127.0,109.86,109.92,109.51,109.81,17127.0
2022-04-29 10:15:00,109.86,110.1,109.34,109.34,18491.0,109.86,110.1,109.34,109.34,18491.0
2022-04-29 10:20:00,109.38,109.42,109.1,109.11,17320.0,109.38,109.42,109.1,109.11,17320.0
2022-04-29 10:25:00,109.05,109.29,108.98,108.98,12655.0,109.05,109.29,108.98,108.98,12655.0
2022-04-29 10:30:00,108.93,109.02,108.84,108.86,8995.0,108.93,109.02,108.84,108.86,8995.0
2022-04-29 10:35:00,108.87,109.27,108.8,109.16,27482.0,108.87,109.27,108.8,109.16,27482.0
2022-04-29 10:40:00,109.19,109.25,109.03,109.12,28642.0,109.19,109.25,109.03,109.12,28642.0
2022-04-29 10:45:00,109.14,109.22,108.92,108.92,14640.0,109.14,109.22,108.92,108.92,14640.0
2022-04-29 10:50:00,108.94,109.17,108.82,109.17,16931.0,108.94,109.17,108.82,109.17,16931.0
2022-04-29 10:55:00,109.22,109.48,109.09,109.22,22674.0,109.22,109.48,109.09,109.22,22674.0
2022-04-29 11:00:00,109.22,109.3,109.07,109.3,18303.0,109.22,109.3,109.07,109.3,18303.0
2022-04-29 11:05:00,109.33,109.59,109.19,109.32,22157.0,109.33,109.59,109.19,109.32,22157.0
2022-04-29 11:10:00,109.35,109.52,109.09,109.42,12939.0,109.35,109.52,109.09,109.42,12939.0
2022-04-29 11:15:00,109.37,109.63,109.37,109.58,13365.0,109.37,109.63,109.37,109.58,13365.0
2022-04-29 11:20:00,109.57,109.6,109.34,109.43,10056.0,109.57,109.6,109.34,109.43,10056.0
2022-04-29 11:25:00,109.46,109.54,109.38,109.54,8341.0,109.46,109.54,109.38,109.54,8341.0
2022-04-29 11:30:00,109.56,109.79,109.39,109.45,10472.0,109.56,109.79,109.39,109.45,10472.0
2022-04-29 11:35:00,109.48,109.51,109.36,109.41,7710.0,109.48,109.51,109.36,109.41,7710.0
2022-04-29 11:40:00,109.34,109.86,109.34,109.68,9008.0,109.34,109.86,109.34,109.68,9008.0
2022-04-29 11:45:00,109.7,109.87,109.58,109.68,6174.0,109.7,109.87,109.58,109.68,6174.0
2022-04-29 11:50:00,109.67,109.78,109.48,109.56,9201.0,109.67,109.78,109.48,109.56,9201.0
2022-04-29 11:55:00,109.59,109.7,109.37,109.42,8292.0,109.59,109.7,109.37,109.42,8292.0
2022-04-29 12:00:00,109.41,109.43,109.09,109.18,9225.0,109.41,109.43,109.09,109.18,9225.0
2022-04-29 12:05:00,109.21,109.21,109.02,109.06,8921.0,109.21,109.21,109.02,109.06,8921.0
2022-04-29 12:10:00,109.05,109.16,108.98,109.14,23429.0,109.05,109.16,108.98,109.14,23429.0
2022-04-29 12:15:00,109.13,109.34,109.05,109.05,23903.0,109.13,109.34,109.05,109.05,23903.0
2022-04-29 12:20:00,109.09,109.25,108.99,109.23,20688.0,109.09,109.25,108.99,109.23,20688.0
2022-04-29 12:25:00,109.18,109.28,108.8,108.81,17374.0,109.18,109.28,108.8,108.81,17374.0
2022-04-29 12:30:00,108.8,108.86,108.42,108.45,19866.0,108.8,108.86,108.42,108.45,19866.0
2022-04-29 12:35:00,108.42,108.53,108.32,108.44,10051.0,108.42,108.53,108.32,108.44,10051.0
2022-04-29 12:40:00,108.37,108.45,108.26,108.36,17059.0,108.37,108.45,108.26,108.36,17059.0
2022-04-29 12:45:00,108.37,108.41,108.22,108.22,20812.0,108.37,108.41,108.22,108.22,20812.0
2022-04-29 12:50:00,108.2,108.22,107.89,107.98,32311.0,108.2,108.22,107.89,107.98,32311.0
2022-04-29 12:55:00,107.92,108.05,107.78,108.01,22389.0,107.92,108.05,107.78,108.01,22389.0
2022-04-29 13:00:00,108.06,108.22,107.88,108.09,12602.0,108.06,108.22,107.88,108.09,12602.0
2022-04-29 13:05:00,108.09,108.1,107.81,107.82,15466.0,108.09,108.1,107.81,107.82,15466.0
2022-04-29 13:10:00,107.82,108.0,107.72,107.96,33577.0,107.82,108.0,107.72,107.96,33577.0
2022-04-29 13:15:00,107.99,108.16,107.9,107.92,9206.0,107.99,108.16,107.9,107.92,9206.0
2022-04-29 13:20:00,107.95,108.19,107.82,108.19,11270.0,107.95,108.19,107.82,108.19,11270.0
2022-04-29 13:25:00,108.22,108.3,107.97,107.97,10259.0,108.22,108.3,107.97,107.97,10259.0
2022-04-29 13:30:00,108.0,108.26,108.0,108.11,11659.0,108.0,108.26,108.0,108.11,11659.0
2022-04-29 13:35:00,108.07,108.33,108.02,108.18,9501.0,108.07,108.33,108.02,108.18,9501.0
2022-04-29 13:40:00,108.15,108.15,107.8,107.91,19333.0,108.15,108.15,107.8,107.91,19333.0
2022-04-29 13:45:00,107.92,107.92,107.62,107.78,9320.0,107.92,107.92,107.62,107.78,9320.0
2022-04-29 13:50:00,107.8,107.85,107.68,107.77,11296.0,107.8,107.85,107.68,107.77,11296.0
2022-04-29 13:55:00,107.73,107.97,107.64,107.92,8814.0,107.73,107.97,107.64,107.92,8814.0
2022-04-29 14:00:00,107.93,107.94,107.7,107.72,17215.0,107.93,107.94,107.7,107.72,17215.0
2022-04-29 14:05:00,107.7,107.88,107.66,107.81,23463.0,107.7,107.88,107.66,107.81,23463.0
2022-04-29 14:10:00,107.81,108.03,107.71,107.98,15876.0,107.81,108.03,107.71,107.98,15876.0
2022-04-29 14:15:00,108.04,108.31,107.79,107.79,33087.0,108.04,108.31,107.79,107.79,33087.0
2022-04-29 14:20:00,107.82,107.96,107.79,107.94,22261.0,107.82,107.96,107.79,107.94,22261.0
2022-04-29 14:25:00,107.94,108.0,107.85,107.91,24567.0,107.94,108.0,107.85,107.91,24567.0
2022-04-29 14:30:00,107.89,107.94,107.78,107.82,16212.0,107.89,107.94,107.78,107.82,16212.0
2022-04-29 14:35:00,107.8,107.87,107.51,107.52,24441.0,107.8,107.87,107.51,107.52,24441.0
2022-04-29 14:40:00,107.52,107.57,107.4,107.54,23928.0,107.52,107.57,107.4,107.54,23928.0
2022-04-29 14:45:00,107.55,107.55,107.14,107.17,16850.0,107.55,107.55,107.14,107.17,16850.0
2022-04-29 14:50:00,107.2,107.27,107.07,107.11,18096.0,107.2,107.27,107.07,107.11,18096.0
2022-04-29 14:55:00,107.05,107.18,106.91,107.09,31999.0,107.05,107.18,106.91,107.09,31999.0
2022-04-29 15:00:00,107.07,107.08,106.84,107.03,18304.0,107.07,107.08,106.84,107.03,18304.0
2022-04-29 15:05:00,107.03,107.03,106.65,106.69,19038.0,107.03,107.03,106.65,106.69,19038.0
2022-04-29 15:10:00,106.69,106.78,106.5,106.55,20014.0,106.69,106.78,106.5,106.55,20014.0
2022-04-29 15:15:00,106.57,106.67,106.31,106.57,31531.0,106.57,106.67,106.31,106.57,31531.0
2022-04-29 15:20:00,106.58,106.6,106.26,106.4,19901.0,106.58,106.6,106.26,106.4,19901.0
2022-04-29 15:25:00,106.41,106.44,106.05,106.15,25539.0,106.41,106.44,106.05,106.15,25539.0
2022-04-29 15:30:00,106.15,106.44,106.13,106.23,38881.0,106.15,106.44,106.13,106.23,38881.0
2022-04-29 15:35:00,106.27,106.34,106.08,106.18,49936.0,106.27,106.34,106.08,106.18,49936.0
2022-04-29 15:40:00,106.19,106.32,106.1,106.15,33128.0,106.19,106.32,106.1,106.15,33128.0
2022-04-29 15:45:00,106.15,106.18,105.71,105.72,55806.0,106.15,106.18,105.71,105.72,55806.0
2022-04-29 15:50:00,105.73,105.8,105.41,105.53,87591.0,105.73,105.8,105.41,105.53,87591.0
2022-04-29 15:55:00,105.55,105.88,105.39,105.75,230329.0,105.55,105.88,105.39,105.75,230329.0
2022-05-02 09:30:00,105.72,106.49,105.25,105.34,93012.0,105.72,106.49,105.25,105.34,93012.0
2022-05-02 09:35:00,105.25,105.73,105.06,105.73,47952.0,105.25,105.73,105.06,105.73,47952.0
2022-05-02 09:40:00,105.79,106.77,105.37,106.06,24537.0,105.79,106.77,105.37,106.06,24537.0
2022-05-02 09:45:00,105.79,105.89,105.14,105.24,15455.0,105.79,105.89,105.14,105.24,15455.0
2022-05-02 09:50:00,105.16,105.45,104.82,105.13,17533.0,105.16,105.45,104.82,105.13,17533.0
2022-05-02 09:55:00,105.17,105.52,104.9,105.42,14172.0,105.17,105.52,104.9,105.42,14172.0
2022-05-02 10:00:00,105.5,105.79,105.16,105.73,18012.0,105.5,105.79,105.16,105.73,18012.0
2022-05-02 10:05:00,105.75,105.75,104.91,105.05,19291.0,105.75,105.75,104.91,105.05,19291.0
2022-05-02 10:10:00,105.04,105.42,104.86,105.37,19401.0,105.04,105.42,104.86,105.37,19401.0
2022-05-02 10:15:00,105.36,105.85,105.08,105.77,15148.0,105.36,105.85,105.08,105.77,15148.0
2022-05-02 10:20:00,105.77,106.1,105.33,105.99,19667.0,105.77,106.1,105.33,105.99,19667.0
2022-05-02 10:25:00,106.03,106.78,106.0,106.53,49685.0,106.03,106.78,106.0,106.53,49685.0
2022-05-02 10:30:00,106.51,106.73,106.37,106.38,22972.0,106.51,106.73,106.37,106.38,22972.0
2022-05-02 10:35:00,106.43,106.45,105.7,105.73,19896.0,106.43,106.45,105.7,105.73,19896.0
2022-05-02 10:40:00,105.79,106.11,105.69,105.78,22961.0,105.79,106.11,105.69,105.78,22961.0
2022-05-02 10:45:00,105.84,106.06,105.57,105.66,18137.0,105.84,106.06,105.57,105.66,18137.0
2022-05-02 10:50:00,105.67,105.88,105.5,105.79,22804.0,105.67,105.88,105.5,105.79,22804.0
2022-05-02 10:55:00,105.72,105.97,105.37,105.37,23344.0,105.72,105.97,105.37,105.37,23344.0
2022-05-02 11:00:00,105.45,105.59,104.95,104.95,23845.0,105.45,105.59,104.95,104.95,23845.0
2022-05-02 11:05:00,105.03,105.33,105.0,105.07,18361.0,105.03,105.33,105.0,105.07,18361.0
2022-05-02 11:10:00,105.06,105.37,104.93,105.37,29157.0,105.06,105.37,104.93,105.37,29157.0
2022-05-02 11:15:00,105.4,105.4,104.52,104.71,21773.0,105.4,105.4,104.52,104.71,21773.0
2022-05-02 11:20:00,104.67,105.21,104.67,105.11,24485.0,104.67,105.21,104.67,105.11,24485.0
2022-05-02 11:25:00,105.11,105.3,104.92,105.06,22336.0,105.11,105.3,104.92,105.06,22336.0
2022-05-02 11:30:00,105.09,105.48,104.95,105.23,26242.0,105.09,105.48,104.95,105.23,26242.0
2022-05-02 11:35:00,105.31,105.49,104.81,104.81,15069.0,105.31,105.49,104.81,104.81,15069.0
2022-05-02 11:40:00,104.93,105.17,104.73,104.92,17195.0,104.93,105.17,104.73,104.92,17195.0
2022-05-02 11:45:00,104.93,105.06,104.81,104.89,9448.0,104.93,105.06,104.81,104.89,9448.0
2022-05-02 11:50:00,104.82,105.05,104.81,104.93,17065.0,104.82,105.05,104.81,104.93,17065.0
2022-05-02 11:55:00,104.93,105.2,104.81,105.2,26978.0,104.93,105.2,104.81,105.2,26978.0
2022-05-02 12:00:00,105.21,105.31,104.4,104.54,14303.0,105.21,105.31,104.4,104.54,14303.0
2022-05-02 12:05:00,104.54,104.84,104.49,104.76,16678.0,104.54,104.84,104.49,104.76,16678.0
2022-05-02 12:10:00,104.83,104.83,104.54,104.78,23062.0,104.83,104.83,104.54,104.78,23062.0
2022-05-02 12:15:00,104.82,105.02,104.63,105.02,23085.0,104.82,105.02,104.63,105.02,23085.0
2022-05-02 12:20:00,105.0,105.31,104.96,105.07,12883.0,105.0,105.31,104.96,105.07,12883.0
2022-05-02 12:25:00,105.0,105.0,104.64,104.85,8464.0,105.0,105.0,104.64,104.85,8464.0
2022-05-02 12:30:00,104.89,104.89,104.58,104.78,14216.0,104.89,104.89,104.58,104.78,14216.0
2022-05-02 12:35:00,104.91,104.95,104.42,104.47,25322.0,104.91,104.95,104.42,104.47,25322.0
2022-05-02 12:40:00,104.49,104.6,104.32,104.35,16211.0,104.49,104.6,104.32,104.35,16211.0
2022-05-02 12:45:00,104.31,104.4,104.2,104.28,20783.0,104.31,104.4,104.2,104.28,20783.0
2022-05-02 12:50:00,104.26,104.31,104.01,104.03,36632.0,104.26,104.31,104.01,104.03,36632.0
2022-05-02 12:55:00,104.09,104.27,103.77,103.9,12199.0,104.09,104.27,103.77,103.9,12199.0
2022-05-02 13:00:00,103.93,104.14,103.75,103.93,24722.0,103.93,104.14,103.75,103.93,24722.0
2022-05-02 13:05:00,103.95,104.3,103.92,104.11,20710.0,103.95,104.3,103.92,104.11,20710.0
2022-05-02 13:10:00,104.11,104.34,104.06,104.28,11792.0,104.11,104.34,104.06,104.28,11792.0
2022-05-02 13:15:00,104.28,104.29,104.04,104.1,12417.0,104.28,104.29,104.04,104.1,12417.0
2022-05-02 13:20:00,104.09,104.09,103.91,103.92,10484.0,104.09,104.09,103.91,103.92,10484.0
2022-05-02 13:25:00,103.96,104.13,103.8,103.93,17426.0,103.96,104.13,103.8,103.93,17426.0
2022-05-02 13:30:00,103.89,104.18,103.67,103.76,28278.0,103.89,104.18,103.67,103.76,28278.0
2022-05-02 13:35:00,103.72,103.89,103.54,103.56,10561.0,103.72,103.89,103.54,103.56,10561.0
2022-05-02 13:40:00,103.6,103.79,103.43,103.43,16713.0,103.6,103.79,103.43,103.43,16713.0
2022-05-02 13:45:00,103.39,103.39,103.17,103.17,15894.0,103.39,103.39,103.17,103.17,15894.0
2022-05-02 13:50:00,103.17,103.35,103.15,103.2,21245.0,103.17,103.35,103.15,103.2,21245.0
2022-05-02 13:55:00,103.24,103.39,103.19,103.33,18428.0,103.24,103.39,103.19,103.33,18428.0
2022-05-02 14:00:00,103.32,103.49,103.06,103.49,21195.0,103.32,103.49,103.06,103.49,21195.0
2022-05-02 14:05:00,103.52,103.75,103.31,103.36,12317.0,103.52,103.75,103.31,103.36,12317.0
2022-05-02 14:10:00,103.33,103.36,102.89,102.92,10663.0,103.33,103.36,102.89,102.92,10663.0
2022-05-02 14:15:00,102.92,103.03,102.77,102.85,16768.0,102.92,103.03,102.77,102.85,16768.0
2022-05-02 14:20:00,102.84,103.3,102.76,103.25,11768.0,102.84,103.3,102.76,103.25,11768.0
2022-05-02 14:25:00,103.24,103.3,103.06,103.17,24348.0,103.24,103.3,103.06,103.17,24348.0
2022-05-02 14:30:00,103.15,103.21,103.01,103.04,15812.0,103.15,103.21,103.01,103.04,15812.0
2022-05-02 14:35:00,103.06,103.18,102.92,103.05,18436.0,103.06,103.18,102.92,103.05,18436.0
2022-05-02 14:40:00,103.06,103.13,102.56,102.72,18603.0,103.06,103.13,102.56,102.72,18603.0
2022-05-02 14:45:00,102.8,103.25,102.8,103.1,35651.0,102.8,103.25,102.8,103.1,35651.0
2022-05-02 14:50:00,103.12,103.49,102.93,103.31,38462.0,103.12,103.49,102.93,103.31,38462.0
2022-05-02 14:55:00,103.38,103.38,102.91,103.07,15522.0,103.38,103.38,102.91,103.07,15522.0
2022-05-02 15:00:00,103.06,103.37,102.95,103.32,15753.0,103.06,103.37,102.95,103.32,15753.0
2022-05-02 15:05:00,103.32,103.62,103.13,103.54,24585.0,103.32,103.62,103.13,103.54,24585.0
2022-05-02 15:10:00,103.56,103.84,103.41,103.83,44453.0,103.56,103.84,103.41,103.83,44453.0
2022-05-02 15:15:00,103.81,103.96,103.64,103.87,35970.0,103.81,103.96,103.64,103.87,35970.0
2022-05-02 15:20:00,103.84,104.2,103.84,104.13,34265.0,103.84,104.2,103.84,104.13,34265.0
2022-05-02 15:25:00,104.12,104.45,104.06,104.16,47069.0,104.12,104.45,104.06,104.16,47069.0
2022-05-02 15:30:00,104.15,104.64,104.14,104.61,39458.0,104.15,104.64,104.14,104.61,39458.0
2022-05-02 15:35:00,104.61,104.66,104.27,104.42,52824.0,104.61,104.66,104.27,104.42,52824.0
2022-05-02 15:40:00,104.44,104.61,104.04,104.08,57337.0,104.44,104.61,104.04,104.08,57337.0
2022-05-02 15:45:00,104.05,104.49,103.96,104.44,93661.0,104.05,104.49,103.96,104.44,93661.0
2022-05-02 15:50:00,104.5,104.68,104.33,104.57,126216.0,104.5,104.68,104.33,104.57,126216.0
2022-05-02 15:55:00,104.55,104.88,104.42,104.83,240703.0,104.55,104.88,104.42,104.83,240703.0
2022-05-03 09:30:00,105.58,106.68,105.27,106.47,79314.0,105.58,106.68,105.27,106.47,79314.0
2022-05-03 09:35:00,106.48,106.63,105.86,105.87,27966.0,106.48,106.63,105.86,105.87,27966.0
2022-05-03 09:40:00,106.0,106.08,105.58,105.62,18196.0,106.0,106.08,105.58,105.62,18196.0
2022-05-03 09:45:00,105.56,106.01,105.29,105.88,15004.0,105.56,106.01,105.29,105.88,15004.0
2022-05-03 09:50:00,105.87,106.33,105.75,106.33,11712.0,105.87,106.33,105.75,106.33,11712.0
2022-05-03 09:55:00,106.36,106.45,106.04,106.4,11314.0,106.36,106.45,106.04,106.4,11314.0
2022-05-03 10:00:00,106.42,106.73,106.34,106.73,20136.0,106.42,106.73,106.34,106.73,20136.0
2022-05-03 10:05:00,106.72,106.77,105.93,106.03,15241.0,106.72,106.77,105.93,106.03,15241.0
2022-05-03 10:10:00,106.05,106.34,105.88,106.26,11661.0,106.05,106.34,105.88,106.26,11661.0
2022-05-03 10:15:00,106.25,106.25,105.97,106.04,17540.0,106.25,106.25,105.97,106.04,17540.0
2022-05-03 10:20:00,106.02,106.23,105.89,105.9,24524.0,106.02,106.23,105.89,105.9,24524.0
2022-05-03 10:25:00,105.97,106.4,105.93,106.18,25396.0,105.97,106.4,105.93,106.18,25396.0
2022-05-03 10:30:00,106.25,106.4,105.95,106.16,20042.0,106.25,106.4,105.95,106.16,20042.0
2022-05-03 10:35:00,106.13,106.13,105.75,105.75,12329.0,106.13,106.13,105.75,105.75,12329.0
2022-05-03 10:40:00,105.78,105.8,105.38,105.47,20041.0,105.78,105.8,105.38,105.47,20041.0
2022-05-03 10:45:00,105.43,105.47,105.13,105.27,16349.0,105.43,105.47,105.13,105.27,16349.0
2022-05-03 10:50:00,105.3,105.49,105.21,105.45,11099.0,105.3,105.49,105.21,105.45,11099.0
2022-05-03 10:55:00,105.45,105.65,105.36,105.52,15852.0,105.45,105.65,105.36,105.52,15852.0
2022-05-03 11:00:00,105.55,105.98,105.44,105.98,21403.0,105.55,105.98,105.44,105.98,21403.0
2022-05-03 11:05:00,106.0,106.32,105.94,106.24,21841.0,106.0,106.32,105.94,106.24,21841.0
2022-05-03 11:10:00,106.26,106.3,105.85,106.2,15560.0,106.26,106.3,105.85,106.2,15560.0
2022-05-03 11:15:00,106.24,106.34,105.96,106.24,20416.0,106.24,106.34,105.96,106.24,20416.0
2022-05-03 11:20:00,106.23,106.34,106.19,106.2,9226.0,106.23,106.34,106.19,106.2,9226.0
2022-05-03 11:25:00,106.17,106.22,105.96,106.04,12567.0,106.17,106.22,105.96,106.04,12567.0
2022-05-03 11:30:00,106.07,106.32,106.07,106.28,16953.0,106.07,106.32,106.07,106.28,16953.0
2022-05-03 11:35:00,106.28,106.28,106.1,106.22,12490.0,106.28,106.28,106.1,106.22,12490.0
2022-05-03 11:40:00,106.23,106.45,106.19,106.38,16640.0,106.23,106.45,106.19,106.38,16640.0
2022-05-03 11:45:00,106.4,106.4,106.04,106.25,11490.0,106.4,106.4,106.04,106.25,11490.0
2022-05-03 11:50:00,106.3,106.31,106.11,106.27,8662.0,106.3,106.31,106.11,106.27,8662.0
2022-05-03 11:55:00,106.25,106.57,106.23,106.54,20096.0,106.25,106.57,106.23,106.54,20096.0
2022-05-03 12:00:00,106.52,106.78,106.36,106.56,25799.0,106.52,106.78,106.36,106.56,25799.0
2022-05-03 12:05:00,106.54,106.55,105.96,106.05,30066.0,106.54,106.55,105.96,106.05,30066.0
2022-05-03 12:10:00,106.07,106.15,105.88,106.0,23105.0,106.07,106.15,105.88,106.0,23105.0
2022-05-03 12:15:00,106.03,106.03,105.85,105.97,11483.0,106.03,106.03,105.85,105.97,11483.0
2022-05-03 12:20:00,105.96,106.09,105.92,106.05,26646.0,105.96,106.09,105.92,106.05,26646.0
2022-05-03 12:25:00,106.05,106.19,105.8,105.83,31075.0,106.05,106.19,105.8,105.83,31075.0
2022-05-03 12:30:00,105.78,105.83,105.63,105.74,13011.0,105.78,105.83,105.63,105.74,13011.0
2022-05-03 12:35:00,105.75,105.94,105.68,105.81,9813.0,105.75,105.94,105.68,105.81,9813.0
2022-05-03 12:40:00,105.79,105.86,105.7,105.72,14036.0,105.79,105.86,105.7,105.72,14036.0
2022-05-03 12:45:00,105.72,105.9,105.64,105.72,11666.0,105.72,105.9,105.64,105.72,11666.0
2022-05-03 12:50:00,105.75,105.77,105.58,105.59,12623.0,105.75,105.77,105.58,105.59,12623.0
2022-05-03 12:55:00,105.59,105.74,105.44,105.71,5857.0,105.59,105.74,105.44,105.71,5857.0
2022-05-03 13:00:00,105.69,106.0,105.69,105.78,7874.0,105.69,106.0,105.69,105.78,7874.0
2022-05-03 13:05:00,105.8,105.98,105.69,105.94,8027.0,105.8,105.98,105.69,105.94,8027.0
2022-05-03 13:10:00,105.95,106.18,105.86,106.12,24338.0,105.95,106.18,105.86,106.12,24338.0
2022-05-03 13:15:00,106.13,106.25,106.11,106.15,10198.0,106.13,106.25,106.11,106.15,10198.0
2022-05-03 13:20:00,106.19,106.31,106.04,106.17,13055.0,106.19,106.31,106.04,106.17,13055.0
2022-05-03 13:25:00,106.15,106.19,106.0,106.05,12495.0,106.15,106.19,106.0,106.05,12495.0
2022-05-03 13:30:00,106.11,106.3,106.06,106.28,8280.0,106.11,106.3,106.06,106.28,8280.0
2022-05-03 13:35:00,106.31,106.38,106.23,106.35,12375.0,106.31,106.38,106.23,106.35,12375.0
2022-05-03 13:40:00,106.36,106.39,106.24,106.35,14318.0,106.36,106.39,106.24,106.35,14318.0
2022-05-03 13:45:00,106.36,106.41,106.29,106.41,9889.0,106.36,106.41,106.29,106.41,9889.0
2022-05-03 13:50:00,106.39,106.49,106.34,106.42,26182.0,106.39,106.49,106.34,106.42,26182.0
2022-05-03 13:55:00,106.4,106.41,106.18,106.28,21209.0,106.4,106.41,106.18,106.28,21209.0
2022-05-03 14:00:00,106.29,106.37,106.17,106.18,27741.0,106.29,106.37,106.17,106.18,27741.0
2022-05-03 14:05:00,106.17,106.2,106.0,106.2,16744.0,106.17,106.2,106.0,106.2,16744.0
2022-05-03 14:10:00,106.15,106.19,105.83,105.87,23077.0,106.15,106.19,105.83,105.87,23077.0
2022-05-03 14:15:00,105.84,105.86,105.57,105.6,11308.0,105.84,105.86,105.57,105.6,11308.0
2022-05-03 14:20:00,105.63,105.63,105.43,105.51,16605.0,105.63,105.63,105.43,105.51,16605.0
2022-05-03 14:25:00,105.54,105.6,105.44,105.5,11314.0,105.54,105.6,105.44,105.5,11314.0
2022-05-03 14:30:00,105.55,105.69,105.5,105.68,13482.0,105.55,105.69,105.5,105.68,13482.0
2022-05-03 14:35:00,105.68,105.99,105.47,105.48,20596.0,105.68,105.99,105.47,105.48,20596.0
2022-05-03 14:40:00,105.48,105.77,105.27,105.71,16155.0,105.48,105.77,105.27,105.71,16155.0
2022-05-03 14:45:00,105.69,105.85,105.38,105.76,14245.0,105.69,105.85,105.38,105.76,14245.0
2022-05-03 14:50:00,105.76,105.95,105.69,105.85,8935.0,105.76,105.95,105.69,105.85,8935.0
2022-05-03 14:55:00,105.84,106.32,105.77,106.28,19279.0,105.84,106.32,105.77,106.28,19279.0
2022-05-03 15:00:00,106.32,106.32,106.01,106.01,15345.0,106.32,106.32,106.01,106.01,15345.0
2022-05-03 15:05:00,105.99,106.23,105.94,106.14,9552.0,105.99,106.23,105.94,106.14,9552.0
2022-05-03 15:10:00,106.17,106.24,106.08,106.21,8778.0,106.17,106.24,106.08,106.21,8778.0
2022-05-03 15:15:00,106.17,106.25,106.0,106.04,15837.0,106.17,106.25,106.0,106.04,15837.0
2022-05-03 15:20:00,106.05,106.26,105.8,106.02,19763.0,106.05,106.26,105.8,106.02,19763.0
2022-05-03 15:25:00,105.99,106.13,105.88,105.99,22850.0,105.99,106.13,105.88,105.99,22850.0
2022-05-03 15:30:00,105.96,106.17,105.78,106.11,54868.0,105.96,106.17,105.78,106.11,54868.0
2022-05-03 15:35:00,106.12,106.17,105.75,105.84,26537.0,106.12,106.17,105.75,105.84,26537.0
2022-05-03 15:40:00,105.81,105.81,105.5,105.62,30642.0,105.81,105.81,105.5,105.62,30642.0
2022-05-03 15:45:00,105.66,105.84,105.46,105.59,43438.0,105.66,105.84,105.46,105.59,43438.0
2022-05-03 15:50:00,105.62,106.2,105.47,106.13,99489.0,105.62,106.2,105.47,106.13,99489.0
2022-05-03 15:55:00,106.13,106.16,105.86,105.93,129114.0,106.13,106.16,105.86,105.93,129114.0
2022-05-04 09:30:00,105.91,105.95,105.42,105.57,47959.0,105.91,105.95,105.42,105.57,47959.0
2022-05-04 09:35:00,105.52,105.87,105.07,105.07,14341.0,105.52,105.87,105.07,105.07,14341.0
2022-05-04 09:40:00,105.06,105.39,105.0,105.0,14491.0,105.06,105.39,105.0,105.0,14491.0
2022-05-04 09:45:00,105.12,105.26,104.62,104.83,14187.0,105.12,105.26,104.62,104.83,14187.0
2022-05-04 09:50:00,104.74,104.77,104.42,104.43,11126.0,104.74,104.77,104.42,104.43,11126.0
2022-05-04 09:55:00,104.37,104.48,103.62,103.94,39010.0,104.37,104.48,103.62,103.94,39010.0
2022-05-04 10:00:00,103.88,104.59,103.82,104.56,12892.0,103.88,104.59,103.82,104.56,12892.0
2022-05-04 10:05:00,104.49,104.96,104.49,104.74,10744.0,104.49,104.96,104.49,104.74,10744.0
2022-05-04 10:10:00,104.68,104.97,104.51,104.54,17083.0,104.68,104.97,104.51,104.54,17083.0
2022-05-04 10:15:00,104.5,104.66,104.3,104.66,9727.0,104.5,104.66,104.3,104.66,9727.0
2022-05-04 10:20:00,104.62,104.98,104.52,104.83,9360.0,104.62,104.98,104.52,104.83,9360.0
2022-05-04 10:25:00,104.79,105.19,104.79,104.98,9006.0,104.79,105.19,104.79,104.98,9006.0
2022-05-04 10:30:00,104.88,105.2,104.71,104.81,12714.0,104.88,105.2,104.71,104.81,12714.0
2022-05-04 10:35:00,104.85,105.26,104.8,105.05,17257.0,104.85,105.26,104.8,105.05,17257.0
2022-05-04 10:40:00,105.12,105.28,105.03,105.25,10696.0,105.12,105.28,105.03,105.25,10696.0
2022-05-04 10:45:00,105.25,105.41,105.06,105.08,38637.0,105.25,105.41,105.06,105.08,38637.0
2022-05-04 10:50:00,105.11,105.2,104.77,104.77,9639.0,105.11,105.2,104.77,104.77,9639.0
2022-05-04 10:55:00,104.77,104.99,104.7,104.9,12979.0,104.77,104.99,104.7,104.9,12979.0
2022-05-04 11:00:00,104.87,105.0,104.52,104.54,12613.0,104.87,105.0,104.52,104.54,12613.0
2022-05-04 11:05:00,104.55,104.55,104.36,104.55,66321.0,104.55,104.55,104.36,104.55,66321.0
2022-05-04 11:10:00,104.5,104.61,104.23,104.27,8521.0,104.5,104.61,104.23,104.27,8521.0
2022-05-04 11:15:00,104.25,104.38,104.18,104.33,9704.0,104.25,104.38,104.18,104.33,9704.0
2022-05-04 11:20:00,104.36,104.37,104.19,104.32,10750.0,104.36,104.37,104.19,104.32,10750.0
2022-05-04 11:25:00,104.29,104.42,104.12,104.38,10725.0,104.29,104.42,104.12,104.38,10725.0
2022-05-04 11:30:00,104.42,104.42,104.27,104.3,5176.0,104.42,104.42,104.27,104.3,5176.0
2022-05-04 11:35:00,104.31,104.32,104.14,104.22,9960.0,104.31,104.32,104.14,104.22,9960.0
2022-05-04 11:40:00,104.19,104.35,104.15,104.22,9310.0,104.19,104.35,104.15,104.22,9310.0
2022-05-04 11:45:00,104.23,104.44,104.16,104.42,9832.0,104.23,104.44,104.16,104.42,9832.0
2022-05-04 11:50:00,104.42,104.42,104.1,104.2,13648.0,104.42,104.42,104.1,104.2,13648.0
2022-05-04 11:55:00,104.23,104.28,104.13,104.14,10109.0,104.23,104.28,104.13,104.14,10109.0
2022-05-04 12:00:00,104.16,104.22,104.02,104.03,9203.0,104.16,104.22,104.02,104.03,9203.0
2022-05-04 12:05:00,104.04,104.13,103.99,104.08,17125.0,104.04,104.13,103.99,104.08,17125.0
2022-05-04 12:10:00,104.07,104.07,103.63,103.77,17523.0,104.07,104.07,103.63,103.77,17523.0
2022-05-04 12:15:00,103.76,103.93,103.72,103.9,18662.0,103.76,103.93,103.72,103.9,18662.0
2022-05-04 12:20:00,103.9,104.21,103.89,104.09,12121.0,103.9,104.21,103.89,104.09,12121.0
2022-05-04 12:25:00,104.12,104.42,104.1,104.41,14613.0,104.12,104.42,104.1,104.41,14613.0
2022-05-04 12:30:00,104.41,104.55,104.29,104.47,11177.0,104.41,104.55,104.29,104.47,11177.0
2022-05-04 12:35:00,104.45,104.48,104.34,104.41,15780.0,104.45,104.48,104.34,104.41,15780.0
2022-05-04 12:40:00,104.42,104.48,104.41,104.44,16627.0,104.42,104.48,104.41,104.44,16627.0
2022-05-04 12:45:00,104.45,104.48,104.24,104.31,15040.0,104.45,104.48,104.24,104.31,15040.0
2022-05-04 12:50:00,104.32,104.43,104.22,104.41,7104.0,104.32,104.43,104.22,104.41,7104.0
2022-05-04 12:55:00,104.44,104.63,104.43,104.57,14027.0,104.44,104.63,104.43,104.57,14027.0
2022-05-04 13:00:00,104.59,104.86,104.58,104.75,16216.0,104.59,104.86,104.58,104.75,16216.0
2022-05-04 13:05:00,104.77,104.77,104.43,104.62,15762.0,104.77,104.77,104.43,104.62,15762.0
2022-05-04 13:10:00,104.59,104.6,104.28,104.38,17527.0,104.59,104.6,104.28,104.38,17527.0
2022-05-04 13:15:00,104.38,104.49,104.37,104.4,9956.0,104.38,104.49,104.37,104.4,9956.0
2022-05-04 13:20:00,104.42,104.66,104.39,104.47,17460.0,104.42,104.66,104.39,104.47,17460.0
2022-05-04 13:25:00,104.47,104.56,104.34,104.38,17262.0,104.47,104.56,104.34,104.38,17262.0
2022-05-04 13:30:00,104.42,104.5,104.23,104.5,7590.0,104.42,104.5,104.23,104.5,7590.0
2022-05-04 13:35:00,104.49,104.79,104.42,104.74,37593.0,104.49,104.79,104.42,104.74,37593.0
2022-05-04 13:40:00,104.69,104.81,104.66,104.72,14222.0,104.69,104.81,104.66,104.72,14222.0
2022-05-04 13:45:00,104.72,104.72,104.49,104.6,9747.0,104.72,104.72,104.49,104.6,9747.0
2022-05-04 13:50:00,104.55,104.56,104.48,104.49,5918.0,104.55,104.56,104.48,104.49,5918.0
2022-05-04 13:55:00,104.51,105.0,104.49,104.71,28185.0,104.51,105.0,104.49,104.71,28185.0
2022-05-04 14:00:00,104.76,105.1,104.55,104.66,27476.0,104.76,105.1,104.55,104.66,27476.0
2022-05-04 14:05:00,104.71,104.96,104.23,104.63,24544.0,104.71,104.96,104.23,104.63,24544.0
2022-05-04 14:10:00,104.54,104.81,104.38,104.53,10836.0,104.54,104.81,104.38,104.53,10836.0
2022-05-04 14:15:00,104.49,104.58,104.26,104.39,11562.0,104.49,104.58,104.26,104.39,11562.0
2022-05-04 14:20:00,104.38,104.66,104.02,104.53,17890.0,104.38,104.66,104.02,104.53,17890.0
2022-05-04 14:25:00,104.54,105.22,104.46,104.97,30859.0,104.54,105.22,104.46,104.97,30859.0
2022-05-04 14:30:00,105.06,105.1,103.76,103.93,26976.0,105.06,105.1,103.76,103.93,26976.0
2022-05-04 14:35:00,103.82,104.62,103.73,104.57,18954.0,103.82,104.62,103.73,104.57,18954.0
2022-05-04 14:40:00,104.45,105.48,104.45,105.24,18272.0,104.45,105.48,104.45,105.24,18272.0
2022-05-04 14:45:00,105.31,106.39,105.2,106.38,35622.0,105.31,106.39,105.2,106.38,35622.0
2022-05-04 14:50:00,106.35,107.0,106.28,106.81,28021.0,106.35,107.0,106.28,106.81,28021.0
2022-05-04 14:55:00,106.84,107.1,106.66,106.89,31376.0,106.84,107.1,106.66,106.89,31376.0
2022-05-04 15:00:00,107.02,107.19,106.85,107.09,34605.0,107.02,107.19,106.85,107.09,34605.0
2022-05-04 15:05:00,107.19,107.65,107.11,107.5,33732.0,107.19,107.65,107.11,107.5,33732.0
2022-05-04 15:10:00,107.55,107.88,107.51,107.82,15708.0,107.55,107.88,107.51,107.82,15708.0
2022-05-04 15:15:00,107.79,108.05,107.62,107.83,77036.0,107.79,108.05,107.62,107.83,77036.0
2022-05-04 15:20:00,107.86,108.23,107.82,108.23,31441.0,107.86,108.23,107.82,108.23,31441.0
2022-05-04 15:25:00,108.21,108.37,108.04,108.29,32542.0,108.21,108.37,108.04,108.29,32542.0
2022-05-04 15:30:00,108.34,108.93,108.31,108.84,35209.0,108.34,108.93,108.31,108.84,35209.0
2022-05-04 15:35:00,108.8,108.91,108.59,108.79,37570.0,108.8,108.91,108.59,108.79,37570.0
2022-05-04 15:40:00,108.79,108.96,108.61,108.95,74086.0,108.79,108.96,108.61,108.95,74086.0
2022-05-04 15:45:00,108.92,109.14,108.8,109.13,95403.0,108.92,109.14,108.8,109.13,95403.0
2022-05-04 15:50:00,109.18,109.19,108.67,108.73,75388.0,109.18,109.19,108.67,108.73,75388.0
2022-05-04 15:55:00,108.72,108.84,108.45,108.64,154959.0,108.72,108.84,108.45,108.64,154959.0
2022-05-05 09:30:00,107.89,108.25,107.47,107.82,50907.0,107.89,108.25,107.47,107.82,50907.0
2022-05-05 09:35:00,107.88,108.69,107.88,108.24,11846.0,107.88,108.69,107.88,108.24,11846.0
2022-05-05 09:40:00,108.12,108.32,107.59,107.59,8908.0,108.12,108.32,107.59,107.59,8908.0
2022-05-05 09:45:00,107.62,107.75,107.28,107.42,7374.0,107.62,107.75,107.28,107.42,7374.0
2022-05-05 09:50:00,107.42,107.74,107.32,107.64,30625.0,107.42,107.74,107.32,107.64,30625.0
2022-05-05 09:55:00,107.73,107.87,107.15,107.3,7937.0,107.73,107.87,107.15,107.3,7937.0
2022-05-05 10:00:00,107.22,107.23,106.53,106.61,19923.0,107.22,107.23,106.53,106.61,19923.0
2022-05-05 10:05:00,106.56,106.6,105.8,105.93,13513.0,106.56,106.6,105.8,105.93,13513.0
2022-05-05 10:10:00,105.97,106.14,105.53,106.14,32927.0,105.97,106.14,105.53,106.14,32927.0
2022-05-05 10:15:00,106.12,106.14,105.69,105.76,18368.0,106.12,106.14,105.69,105.76,18368.0
2022-05-05 10:20:00,105.7,105.71,104.85,104.95,19641.0,105.7,105.71,104.85,104.95,19641.0
2022-05-05 10:25:00,104.94,105.13,104.75,104.83,30937.0,104.94,105.13,104.75,104.83,30937.0
2022-05-05 10:30:00,104.83,105.07,104.6,104.64,18359.0,104.83,105.07,104.6,104.64,18359.0
2022-05-05 10:35:00,104.65,104.69,104.27,104.27,23683.0,104.65,104.69,104.27,104.27,23683.0
2022-05-05 10:40:00,104.26,104.72,104.13,104.65,28962.0,104.26,104.72,104.13,104.65,28962.0
2022-05-05 10:45:00,104.65,104.73,104.09,104.17,24618.0,104.65,104.73,104.09,104.17,24618.0
2022-05-05 10:50:00,104.09,104.41,103.93,104.14,21710.0,104.09,104.41,103.93,104.14,21710.0
2022-05-05 10:55:00,104.18,104.39,103.93,104.09,29974.0,104.18,104.39,103.93,104.09,29974.0
2022-05-05 11:00:00,104.06,104.25,103.74,103.82,34556.0,104.06,104.25,103.74,103.82,34556.0
2022-05-05 11:05:00,103.82,103.92,103.4,103.6,63039.0,103.82,103.92,103.4,103.6,63039.0
2022-05-05 11:10:00,103.58,103.9,103.47,103.9,64566.0,103.58,103.9,103.47,103.9,64566.0
2022-05-05 11:15:00,103.9,104.15,103.58,103.78,23016.0,103.9,104.15,103.58,103.78,23016.0
2022-05-05 11:20:00,103.74,103.76,103.4,103.4,14684.0,103.74,103.76,103.4,103.4,14684.0
2022-05-05 11:25:00,103.4,103.59,103.15,103.54,36527.0,103.4,103.59,103.15,103.54,36527.0
2022-05-05 11:30:00,103.53,103.87,103.44,103.72,20999.0,103.53,103.87,103.44,103.72,20999.0
2022-05-05 11:35:00,103.72,103.97,103.65,103.93,35332.0,103.72,103.97,103.65,103.93,35332.0
2022-05-05 11:40:00,103.92,104.02,103.68,103.7,9592.0,103.92,104.02,103.68,103.7,9592.0
2022-05-05 11:45:00,103.66,103.68,103.35,103.58,12992.0,103.66,103.68,103.35,103.58,12992.0
2022-05-05 11:50:00,103.58,103.59,102.76,102.79,22305.0,103.58,103.59,102.76,102.79,22305.0
2022-05-05 11:55:00,102.84,103.03,102.8,102.82,21068.0,102.84,103.03,102.8,102.82,21068.0
2022-05-05 12:00:00,102.79,102.79,102.57,102.71,14369.0,102.79,102.79,102.57,102.71,14369.0
2022-05-05 12:05:00,102.77,103.22,102.77,103.22,22619.0,102.77,103.22,102.77,103.22,22619.0
2022-05-05 12:10:00,103.22,103.39,103.06,103.23,15548.0,103.22,103.39,103.06,103.23,15548.0
2022-05-05 12:15:00,103.23,103.26,103.06,103.26,9503.0,103.23,103.26,103.06,103.26,9503.0
2022-05-05 12:20:00,103.26,103.35,103.0,103.05,13180.0,103.26,103.35,103.0,103.05,13180.0
2022-05-05 12:25:00,103.1,103.52,103.07,103.33,10692.0,103.1,103.52,103.07,103.33,10692.0
2022-05-05 12:30:00,103.24,103.46,103.16,103.16,9147.0,103.24,103.46,103.16,103.16,9147.0
2022-05-05 12:35:00,103.13,103.14,102.82,102.93,13132.0,103.13,103.14,102.82,102.93,13132.0
2022-05-05 12:40:00,102.92,102.94,102.71,102.87,9404.0,102.92,102.94,102.71,102.87,9404.0
2022-05-05 12:45:00,102.82,102.84,102.47,102.6,9327.0,102.82,102.84,102.47,102.6,9327.0
2022-05-05 12:50:00,102.59,103.15,102.54,103.15,13778.0,102.59,103.15,102.54,103.15,13778.0
2022-05-05 12:55:00,103.17,103.48,103.17,103.39,12438.0,103.17,103.48,103.17,103.39,12438.0
2022-05-05 13:00:00,103.4,103.89,103.37,103.79,20113.0,103.4,103.89,103.37,103.79,20113.0
2022-05-05 13:05:00,103.83,104.0,103.78,103.78,9180.0,103.83,104.0,103.78,103.78,9180.0
2022-05-05 13:10:00,103.79,103.82,103.18,103.28,17140.0,103.79,103.82,103.18,103.28,17140.0
2022-05-05 13:15:00,103.31,103.34,102.88,103.27,24307.0,103.31,103.34,102.88,103.27,24307.0
2022-05-05 13:20:00,103.19,103.45,103.07,103.45,7907.0,103.19,103.45,103.07,103.45,7907.0
2022-05-05 13:25:00,103.45,103.57,103.26,103.57,11762.0,103.45,103.57,103.26,103.57,11762.0
2022-05-05 13:30:00,103.45,103.45,103.12,103.33,9229.0,103.45,103.45,103.12,103.33,9229.0
2022-05-05 13:35:00,103.35,103.76,103.33,103.45,8116.0,103.35,103.76,103.33,103.45,8116.0
2022-05-05 13:40:00,103.42,103.72,103.35,103.52,8268.0,103.42,103.72,103.35,103.52,8268.0
2022-05-05 13:45:00,103.42,103.54,103.18,103.18,8652.0,103.42,103.54,103.18,103.18,8652.0
2022-05-05 13:50:00,103.16,103.17,102.84,103.02,10750.0,103.16,103.17,102.84,103.02,10750.0
2022-05-05 13:55:00,103.06,103.16,102.9,103.06,8062.0,103.06,103.16,102.9,103.06,8062.0
2022-05-05 14:00:00,103.03,103.06,102.81,102.81,17965.0,103.03,103.06,102.81,102.81,17965.0
2022-05-05 14:05:00,102.84,103.09,102.78,103.03,11070.0,102.84,103.09,102.78,103.03,11070.0
2022-05-05 14:10:00,103.1,103.13,102.86,103.04,7845.0,103.1,103.13,102.86,103.04,7845.0
2022-05-05 14:15:00,103.09,103.46,103.09,103.46,8032.0,103.09,103.46,103.09,103.46,8032.0
2022-05-05 14:20:00,103.5,103.5,102.94,103.02,15671.0,103.5,103.5,102.94,103.02,15671.0
2022-05-05 14:25:00,102.96,102.97,102.65,102.69,16462.0,102.96,102.97,102.65,102.69,16462.0
2022-05-05 14:30:00,102.73,102.87,102.59,102.72,15746.0,102.73,102.87,102.59,102.72,15746.0
2022-05-05 14:35:00,102.71,103.0,102.66,102.98,10173.0,102.71,103.0,102.66,102.98,10173.0
2022-05-05 14:40:00,102.97,103.07,102.86,102.92,17887.0,102.97,103.07,102.86,102.92,17887.0
2022-05-05 14:45:00,102.92,103.12,102.73,102.88,30873.0,102.92,103.12,102.73,102.88,30873.0
2022-05-05 14:50:00,102.88,103.38,102.87,103.1,9238.0,102.88,103.38,102.87,103.1,9238.0
2022-05-05 14:55:00,103.09,103.13,102.9,103.13,8960.0,103.09,103.13,102.9,103.13,8960.0
2022-05-05 15:00:00,103.08,103.15,102.65,102.7,11921.0,103.08,103.15,102.65,102.7,11921.0
2022-05-05 15:05:00,102.76,102.93,102.56,102.73,9381.0,102.76,102.93,102.56,102.73,9381.0
2022-05-05 15:10:00,102.79,102.79,102.31,102.39,18718.0,102.79,102.79,102.31,102.39,18718.0
2022-05-05 15:15:00,102.41,102.57,102.35,102.48,15078.0,102.41,102.57,102.35,102.48,15078.0
2022-05-05 15:20:00,102.46,102.5,102.27,102.36,14690.0,102.46,102.5,102.27,102.36,14690.0
2022-05-05 15:25:00,102.37,102.73,102.18,102.27,25637.0,102.37,102.73,102.18,102.27,25637.0
2022-05-05 15:30:00,102.24,102.52,102.09,102.49,29488.0,102.24,102.52,102.09,102.49,29488.0
2022-05-05 15:35:00,102.48,102.79,102.44,102.72,29427.0,102.48,102.79,102.44,102.72,29427.0
2022-05-05 15:40:00,102.78,103.03,102.58,102.67,49760.0,102.78,103.03,102.58,102.67,49760.0
2022-05-05 15:45:00,102.7,102.93,102.13,102.25,66375.0,102.7,102.93,102.13,102.25,66375.0
2022-05-05 15:50:00,102.27,103.5,102.27,103.01,52028.0,102.27,103.5,102.27,103.01,52028.0
2022-05-05 15:55:00,103.12,103.55,102.98,103.47,127007.0,103.12,103.55,102.98,103.47,127007.0
2022-05-06 09:30:00,102.41,102.81,101.88,101.94,33970.0,102.41,102.81,101.88,101.94,33970.0
2022-05-06 09:35:00,101.85,101.85,101.17,101.28,20243.0,101.85,101.85,101.17,101.28,20243.0
2022-05-06 09:40:00,101.28,101.49,100.9,101.04,21514.0,101.28,101.49,100.9,101.04,21514.0
2022-05-06 09:45:00,100.99,100.99,100.06,100.53,26196.0,100.99,100.99,100.06,100.53,26196.0
2022-05-06 09:50:00,100.69,100.69,100.08,100.34,12910.0,100.69,100.69,100.08,100.34,12910.0
2022-05-06 09:55:00,100.23,100.6,100.1,100.17,17910.0,100.23,100.6,100.1,100.17,17910.0
2022-05-06 10:00:00,100.38,100.38,99.75,100.2,63125.0,100.38,100.38,99.75,100.2,63125.0
2022-05-06 10:05:00,100.31,100.56,99.69,99.79,39979.0,100.31,100.56,99.69,99.79,39979.0
2022-05-06 10:10:00,99.79,100.13,99.62,100.02,28330.0,99.79,100.13,99.62,100.02,28330.0
2022-05-06 10:15:00,100.05,101.25,100.05,100.81,40854.0,100.05,101.25,100.05,100.81,40854.0
2022-05-06 10:20:00,100.73,100.73,100.14,100.41,24350.0,100.73,100.73,100.14,100.41,24350.0
2022-05-06 10:25:00,100.44,100.75,100.04,100.04,63693.0,100.44,100.75,100.04,100.04,63693.0
2022-05-06 10:30:00,100.15,100.33,99.93,100.12,58150.0,100.15,100.33,99.93,100.12,58150.0
2022-05-06 10:35:00,100.03,100.13,99.66,99.99,40323.0,100.03,100.13,99.66,99.99,40323.0
2022-05-06 10:40:00,99.95,100.42,99.91,100.28,19879.0,99.95,100.42,99.91,100.28,19879.0
2022-05-06 10:45:00,100.22,101.15,100.08,101.15,12583.0,100.22,101.15,100.08,101.15,12583.0
2022-05-06 10:50:00,101.15,101.46,100.9,101.41,14296.0,101.15,101.46,100.9,101.41,14296.0
2022-05-06 10:55:00,101.45,101.56,101.16,101.47,15001.0,101.45,101.56,101.16,101.47,15001.0
2022-05-06 11:00:00,101.42,101.52,101.12,101.17,10713.0,101.42,101.52,101.12,101.17,10713.0
2022-05-06 11:05:00,101.1,101.27,101.03,101.07,11945.0,101.1,101.27,101.03,101.07,11945.0
2022-05-06 11:10:00,101.07,101.57,100.91,101.57,12921.0,101.07,101.57,100.91,101.57,12921.0
2022-05-06 11:15:00,101.62,101.86,101.38,101.48,29388.0,101.62,101.86,101.38,101.48,29388.0
2022-05-06 11:20:00,101.52,102.16,101.51,101.98,18205.0,101.52,102.16,101.51,101.98,18205.0
2022-05-06 11:25:00,101.93,101.95,101.49,101.58,9509.0,101.93,101.95,101.49,101.58,9509.0
2022-05-06 11:30:00,101.58,101.72,101.09,101.09,28447.0,101.58,101.72,101.09,101.09,28447.0
2022-05-06 11:35:00,101.11,101.19,100.56,100.56,15263.0,101.11,101.19,100.56,100.56,15263.0
2022-05-06 11:40:00,100.62,100.81,100.55,100.55,12503.0,100.62,100.81,100.55,100.55,12503.0
2022-05-06 11:45:00,100.51,100.71,100.46,100.59,17224.0,100.51,100.71,100.46,100.59,17224.0
2022-05-06 11:50:00,100.65,100.72,100.2,100.31,23952.0,100.65,100.72,100.2,100.31,23952.0
2022-05-06 11:55:00,100.33,100.65,100.24,100.37,18706.0,100.33,100.65,100.24,100.37,18706.0
2022-05-06 12:00:00,100.37,100.8,100.15,100.73,21561.0,100.37,100.8,100.15,100.73,21561.0
2022-05-06 12:05:00,100.73,101.13,100.69,100.73,20806.0,100.73,101.13,100.69,100.73,20806.0
2022-05-06 12:10:00,100.69,100.75,100.19,100.35,26763.0,100.69,100.75,100.19,100.35,26763.0
2022-05-06 12:15:00,100.3,100.65,100.23,100.35,6529.0,100.3,100.65,100.23,100.35,6529.0
2022-05-06 12:20:00,100.29,101.05,100.29,100.9,13919.0,100.29,101.05,100.29,100.9,13919.0
2022-05-06 12:25:00,100.9,101.06,100.77,100.99,11540.0,100.9,101.06,100.77,100.99,11540.0
2022-05-06 12:30:00,100.99,101.02,100.72,100.99,14736.0,100.99,101.02,100.72,100.99,14736.0
2022-05-06 12:35:00,101.03,101.09,100.4,100.46,17893.0,101.03,101.09,100.4,100.46,17893.0
2022-05-06 12:40:00,100.39,100.56,100.36,100.45,17495.0,100.39,100.56,100.36,100.45,17495.0
2022-05-06 12:45:00,100.48,100.63,100.42,100.42,10102.0,100.48,100.63,100.42,100.42,10102.0
2022-05-06 12:50:00,100.38,100.75,100.19,100.69,20665.0,100.38,100.75,100.19,100.69,20665.0
2022-05-06 12:55:00,100.69,101.16,100.67,101.09,17907.0,100.69,101.16,100.67,101.09,17907.0
2022-05-06 13:00:00,101.12,101.25,100.83,101.12,17422.0,101.12,101.25,100.83,101.12,17422.0
2022-05-06 13:05:00,101.18,101.18,100.75,100.83,10370.0,101.18,101.18,100.75,100.83,10370.0
2022-05-06 13:10:00,100.83,100.89,100.51,100.54,10162.0,100.83,100.89,100.51,100.54,10162.0
2022-05-06 13:15:00,100.55,100.62,100.27,100.32,11911.0,100.55,100.62,100.27,100.32,11911.0
2022-05-06 13:20:00,100.31,100.67,100.18,100.49,35644.0,100.31,100.67,100.18,100.49,35644.0
2022-05-06 13:25:00,100.49,100.67,100.22,100.66,9520.0,100.49,100.67,100.22,100.66,9520.0
2022-05-06 13:30:00,100.61,100.9,100.6,100.75,8307.0,100.61,100.9,100.6,100.75,8307.0
2022-05-06 13:35:00,100.85,101.09,100.4,100.49,24715.0,100.85,101.09,100.4,100.49,24715.0
2022-05-06 13:40:00,100.55,100.69,100.28,100.53,14685.0,100.55,100.69,100.28,100.53,14685.0
2022-05-06 13:45:00,100.51,100.68,100.35,100.48,8496.0,100.51,100.68,100.35,100.48,8496.0
2022-05-06 13:50:00,100.5,100.58,100.13,100.21,12749.0,100.5,100.58,100.13,100.21,12749.0
2022-05-06 13:55:00,100.22,100.25,100.1,100.15,16359.0,100.22,100.25,100.1,100.15,16359.0
2022-05-06 14:00:00,100.13,100.32,100.04,100.04,7615.0,100.13,100.32,100.04,100.04,7615.0
2022-05-06 14:05:00,100.09,100.09,99.76,99.9,42739.0,100.09,100.09,99.76,99.9,42739.0
2022-05-06 14:10:00,99.93,100.21,99.89,100.05,13672.0,99.93,100.21,99.89,100.05,13672.0
2022-05-06 14:15:00,100.14,100.33,100.09,100.21,10201.0,100.14,100.33,100.09,100.21,10201.0
2022-05-06 14:20:00,100.11,100.3,100.03,100.14,13170.0,100.11,100.3,100.03,100.14,13170.0
2022-05-06 14:25:00,100.11,100.18,99.87,99.9,37606.0,100.11,100.18,99.87,99.9,37606.0
2022-05-06 14:30:00,100.08,100.08,99.77,99.88,12157.0,100.08,100.08,99.77,99.88,12157.0
2022-05-06 14:35:00,99.96,100.05,99.74,99.78,9128.0,99.96,100.05,99.74,99.78,9128.0
2022-05-06 14:40:00,99.9,100.0,99.82,99.83,9378.0,99.9,100.0,99.82,99.83,9378.0
2022-05-06 14:45:00,99.83,100.27,99.82,100.25,15338.0,99.83,100.27,99.82,100.25,15338.0
2022-05-06 14:50:00,100.28,100.58,100.2,100.41,20973.0,100.28,100.58,100.2,100.41,20973.0
2022-05-06 14:55:00,100.49,100.52,100.11,100.11,9737.0,100.49,100.52,100.11,100.11,9737.0
2022-05-06 15:00:00,100.01,100.19,99.93,100.15,10320.0,100.01,100.19,99.93,100.15,10320.0
2022-05-06 15:05:00,100.15,100.2,99.7,99.84,21884.0,100.15,100.2,99.7,99.84,21884.0
2022-05-06 15:10:00,99.87,99.98,99.76,99.8,12577.0,99.87,99.98,99.76,99.8,12577.0
2022-05-06 15:15:00,99.8,99.94,99.68,99.89,16917.0,99.8,99.94,99.68,99.89,16917.0
2022-05-06 15:20:00,99.84,99.84,99.56,99.57,11354.0,99.84,99.84,99.56,99.57,11354.0
2022-05-06 15:25:00,99.62,100.07,99.5,99.92,24224.0,99.62,100.07,99.5,99.92,24224.0
2022-05-06 15:30:00,99.93,100.18,99.9,100.13,31655.0,99.93,100.18,99.9,100.13,31655.0
2022-05-06 15:35:00,100.15,100.8,100.1,100.76,26884.0,100.15,100.8,100.1,100.76,26884.0
2022-05-06 15:40:00,100.78,100.85,100.47,100.51,31069.0,100.78,100.85,100.47,100.51,31069.0
2022-05-06 15:45:00,100.52,100.93,100.45,100.86,76747.0,100.52,100.93,100.45,100.86,76747.0
2022-05-06 15:50:00,100.79,101.05,100.67,100.69,75161.0,100.79,101.05,100.67,100.69,75161.0
2022-05-06 15:55:00,100.66,100.9,100.47,100.55,363852.0,100.66,100.9,100.47,100.55,363852.0
2022-05-09 09:30:00,98.71,99.01,97.73,98.38,83859.0,98.71,99.01,97.73,98.38,83859.0
2022-05-09 09:35:00,98.4,98.48,97.73,98.31,37888.0,98.4,98.48,97.73,98.31,37888.0
2022-05-09 09:40:00,98.2,98.39,97.75,98.04,30311.0,98.2,98.39,97.75,98.04,30311.0
2022-05-09 09:45:00,98.03,98.03,97.19,97.56,20287.0,98.03,98.03,97.19,97.56,20287.0
2022-05-09 09:50:00,97.43,97.87,97.4,97.55,42679.0,97.43,97.87,97.4,97.55,42679.0
2022-05-09 09:55:00,97.49,98.0,97.2,97.74,46270.0,97.49,98.0,97.2,97.74,46270.0
2022-05-09 10:00:00,97.77,97.77,96.93,96.93,31719.0,97.77,97.77,96.93,96.93,31719.0
2022-05-09 10:05:00,96.97,97.16,96.5,96.58,15293.0,96.97,97.16,96.5,96.58,15293.0
2022-05-09 10:10:00,96.56,97.23,96.55,96.83,43822.0,96.56,97.23,96.55,96.83,43822.0
2022-05-09 10:15:00,96.79,96.89,96.14,96.3,44315.0,96.79,96.89,96.14,96.3,44315.0
2022-05-09 10:20:00,96.22,96.52,95.96,96.0,27398.0,96.22,96.52,95.96,96.0,27398.0
2022-05-09 10:25:00,96.03,96.42,95.95,96.06,30672.0,96.03,96.42,95.95,96.06,30672.0
2022-05-09 10:30:00,96.03,96.24,95.85,96.21,30066.0,96.03,96.24,95.85,96.21,30066.0
2022-05-09 10:35:00,96.17,96.17,95.9,95.9,18992.0,96.17,96.17,95.9,95.9,18992.0
2022-05-09 10:40:00,95.96,96.53,95.94,96.43,36464.0,95.96,96.53,95.94,96.43,36464.0
2022-05-09 10:45:00,96.53,96.66,96.25,96.42,21094.0,96.53,96.66,96.25,96.42,21094.0
2022-05-09 10:50:00,96.49,96.66,96.17,96.21,19439.0,96.49,96.66,96.17,96.21,19439.0
2022-05-09 10:55:00,96.16,96.48,96.07,96.24,26412.0,96.16,96.48,96.07,96.24,26412.0
2022-05-09 11:00:00,96.23,96.32,95.86,96.15,19260.0,96.23,96.32,95.86,96.15,19260.0
2022-05-09 11:05:00,96.11,96.4,95.99,96.37,29097.0,96.11,96.4,95.99,96.37,29097.0
2022-05-09 11:10:00,96.4,96.52,95.86,95.88,22401.0,96.4,96.52,95.86,95.88,22401.0
2022-05-09 11:15:00,95.9,96.26,95.76,95.77,24862.0,95.9,96.26,95.76,95.77,24862.0
2022-05-09 11:20:00,95.78,96.06,95.72,95.96,22334.0,95.78,96.06,95.72,95.96,22334.0
2022-05-09 11:25:00,95.89,96.18,95.71,96.11,24815.0,95.89,96.18,95.71,96.11,24815.0
2022-05-09 11:30:00,96.1,96.27,95.78,96.26,44011.0,96.1,96.27,95.78,96.26,44011.0
2022-05-09 11:35:00,96.25,96.64,96.01,96.64,35599.0,96.25,96.64,96.01,96.64,35599.0
2022-05-09 11:40:00,96.62,96.73,96.36,96.36,19724.0,96.62,96.73,96.36,96.36,19724.0
2022-05-09 11:45:00,96.36,96.69,96.3,96.42,22531.0,96.36,96.69,96.3,96.42,22531.0
2022-05-09 11:50:00,96.41,96.65,96.28,96.54,12260.0,96.41,96.65,96.28,96.54,12260.0
2022-05-09 11:55:00,96.48,96.57,96.23,96.23,16604.0,96.48,96.57,96.23,96.23,16604.0
2022-05-09 12:00:00,96.23,96.23,95.88,96.01,15418.0,96.23,96.23,95.88,96.01,15418.0
2022-05-09 12:05:00,95.97,96.63,95.93,96.5,20868.0,95.97,96.63,95.93,96.5,20868.0
2022-05-09 12:10:00,96.55,96.87,96.48,96.76,9867.0,96.55,96.87,96.48,96.76,9867.0
2022-05-09 12:15:00,96.78,97.0,96.78,96.82,16817.0,96.78,97.0,96.78,96.82,16817.0
2022-05-09 12:20:00,96.86,96.97,96.66,96.89,15757.0,96.86,96.97,96.66,96.89,15757.0
2022-05-09 12:25:00,96.93,96.93,96.36,96.43,26737.0,96.93,96.93,96.36,96.43,26737.0
2022-05-09 12:30:00,96.49,96.71,96.28,96.49,19522.0,96.49,96.71,96.28,96.49,19522.0
2022-05-09 12:35:00,96.46,96.46,95.85,95.86,17928.0,96.46,96.46,95.85,95.86,17928.0
2022-05-09 12:40:00,95.86,95.94,95.5,95.56,28754.0,95.86,95.94,95.5,95.56,28754.0
2022-05-09 12:45:00,95.58,95.69,95.39,95.67,29470.0,95.58,95.69,95.39,95.67,29470.0
2022-05-09 12:50:00,95.65,95.73,95.48,95.55,30152.0,95.65,95.73,95.48,95.55,30152.0
2022-05-09 12:55:00,95.57,95.73,95.53,95.61,20199.0,95.57,95.73,95.53,95.61,20199.0
2022-05-09 13:00:00,95.6,95.62,95.39,95.41,21619.0,95.6,95.62,95.39,95.41,21619.0
2022-05-09 13:05:00,95.36,95.57,95.35,95.53,14532.0,95.36,95.57,95.35,95.53,14532.0
2022-05-09 13:10:00,95.5,95.71,95.45,95.6,14291.0,95.5,95.71,95.45,95.6,14291.0
2022-05-09 13:15:00,95.59,95.73,95.45,95.68,16626.0,95.59,95.73,95.45,95.68,16626.0
2022-05-09 13:20:00,95.66,95.66,95.35,95.45,75579.0,95.66,95.66,95.35,95.45,75579.0
2022-05-09 13:25:00,95.48,95.73,95.44,95.67,16387.0,95.48,95.73,95.44,95.67,16387.0
2022-05-09 13:30:00,95.65,95.71,95.1,95.15,46603.0,95.65,95.71,95.1,95.15,46603.0
2022-05-09 13:35:00,95.17,95.38,95.07,95.31,26045.0,95.17,95.38,95.07,95.31,26045.0
2022-05-09 13:40:00,95.36,95.73,95.28,95.68,20466.0,95.36,95.73,95.28,95.68,20466.0
2022-05-09 13:45:00,95.76,95.83,95.46,95.46,14293.0,95.76,95.83,95.46,95.46,14293.0
2022-05-09 13:50:00,95.48,95.51,95.09,95.16,12681.0,95.48,95.51,95.09,95.16,12681.0
2022-05-09 13:55:00,95.14,95.47,95.14,95.3,12798.0,95.14,95.47,95.14,95.3,12798.0
2022-05-09 14:00:00,95.3,95.52,95.29,95.36,12519.0,95.3,95.52,95.29,95.36,12519.0
2022-05-09 14:05:00,95.37,95.42,95.15,95.27,13110.0,95.37,95.42,95.15,95.27,13110.0
2022-05-09 14:10:00,95.26,95.46,95.16,95.17,19176.0,95.26,95.46,95.16,95.17,19176.0
2022-05-09 14:15:00,95.13,95.41,95.07,95.39,75583.0,95.13,95.41,95.07,95.39,75583.0
2022-05-09 14:20:00,95.38,95.44,94.94,94.96,17955.0,95.38,95.44,94.94,94.96,17955.0
2022-05-09 14:25:00,94.96,94.97,94.61,94.66,65877.0,94.96,94.97,94.61,94.66,65877.0
2022-05-09 14:30:00,94.69,94.85,94.55,94.79,30266.0,94.69,94.85,94.55,94.79,30266.0
2022-05-09 14:35:00,94.76,95.26,94.76,95.02,19370.0,94.76,95.26,94.76,95.02,19370.0
2022-05-09 14:40:00,94.97,95.14,94.92,95.0,12914.0,94.97,95.14,94.92,95.0,12914.0
2022-05-09 14:45:00,95.02,95.25,95.01,95.08,26566.0,95.02,95.25,95.01,95.08,26566.0
2022-05-09 14:50:00,95.08,95.28,94.85,95.19,28437.0,95.08,95.28,94.85,95.19,28437.0
2022-05-09 14:55:00,95.19,95.5,95.19,95.4,27535.0,95.19,95.5,95.19,95.4,27535.0
2022-05-09 15:00:00,95.43,95.51,94.97,95.03,24233.0,95.43,95.51,94.97,95.03,24233.0
2022-05-09 15:05:00,95.02,95.37,94.88,95.08,24950.0,95.02,95.37,94.88,95.08,24950.0
2022-05-09 15:10:00,95.07,95.68,95.05,95.68,20520.0,95.07,95.68,95.05,95.68,20520.0
2022-05-09 15:15:00,95.7,95.74,95.26,95.42,19045.0,95.7,95.74,95.26,95.42,19045.0
2022-05-09 15:20:00,95.4,95.4,94.94,94.98,18088.0,95.4,95.4,94.94,94.98,18088.0
2022-05-09 15:25:00,94.95,95.03,94.7,94.82,27610.0,94.95,95.03,94.7,94.82,27610.0
2022-05-09 15:30:00,94.84,94.84,94.46,94.66,35215.0,94.84,94.84,94.46,94.66,35215.0
2022-05-09 15:35:00,94.68,94.79,94.42,94.56,51410.0,94.68,94.79,94.42,94.56,51410.0
2022-05-09 15:40:00,94.55,94.58,94.31,94.37,109563.0,94.55,94.58,94.31,94.37,109563.0
2022-05-09 15:45:00,94.39,94.47,94.09,94.16,90510.0,94.39,94.47,94.09,94.16,90510.0
2022-05-09 15:50:00,94.15,94.34,93.86,94.34,113708.0,94.15,94.34,93.86,94.34,113708.0
2022-05-09 15:55:00,94.37,94.89,94.37,94.69,195778.0,94.37,94.89,94.37,94.69,195778.0
2022-05-10 09:30:00,96.2,97.37,95.84,95.87,72216.0,96.2,97.37,95.84,95.87,72216.0
2022-05-10 09:35:00,95.72,95.94,95.36,95.61,22911.0,95.72,95.94,95.36,95.61,22911.0
2022-05-10 09:40:00,95.36,95.4,95.03,95.38,24261.0,95.36,95.4,95.03,95.38,24261.0
2022-05-10 09:45:00,95.26,95.45,95.0,95.0,27636.0,95.26,95.45,95.0,95.0,27636.0
2022-05-10 09:50:00,94.98,95.8,94.73,95.42,24333.0,94.98,95.8,94.73,95.42,24333.0
2022-05-10 09:55:00,95.41,96.05,95.35,96.05,18333.0,95.41,96.05,95.35,96.05,18333.0
2022-05-10 10:00:00,96.11,96.18,95.62,95.87,19164.0,96.11,96.18,95.62,95.87,19164.0
2022-05-10 10:05:00,95.86,96.59,95.85,96.35,20651.0,95.86,96.59,95.85,96.35,20651.0
2022-05-10 10:10:00,96.37,96.47,95.9,96.14,13397.0,96.37,96.47,95.9,96.14,13397.0
2022-05-10 10:15:00,96.12,96.23,95.76,95.83,19302.0,96.12,96.23,95.76,95.83,19302.0
2022-05-10 10:20:00,95.82,96.1,95.46,95.88,16601.0,95.82,96.1,95.46,95.88,16601.0
2022-05-10 10:25:00,95.82,95.82,95.41,95.55,14071.0,95.82,95.82,95.41,95.55,14071.0
2022-05-10 10:30:00,95.5,95.69,94.93,95.03,15179.0,95.5,95.69,94.93,95.03,15179.0
2022-05-10 10:35:00,95.04,95.18,94.6,94.61,17263.0,95.04,95.18,94.6,94.61,17263.0
2022-05-10 10:40:00,94.61,94.7,94.18,94.28,20170.0,94.61,94.7,94.18,94.28,20170.0
2022-05-10 10:45:00,94.3,94.33,93.92,94.11,20665.0,94.3,94.33,93.92,94.11,20665.0
2022-05-10 10:50:00,94.05,94.4,93.78,94.33,22932.0,94.05,94.4,93.78,94.33,22932.0
2022-05-10 10:55:00,94.29,94.29,93.69,93.74,19350.0,94.29,94.29,93.69,93.74,19350.0
2022-05-10 11:00:00,93.74,94.17,93.64,93.7,15942.0,93.74,94.17,93.64,93.7,15942.0
2022-05-10 11:05:00,93.76,93.83,93.45,93.66,28184.0,93.76,93.83,93.45,93.66,28184.0
2022-05-10 11:10:00,93.68,93.73,93.22,93.33,29232.0,93.68,93.73,93.22,93.33,29232.0
2022-05-10 11:15:00,93.29,93.56,93.12,93.45,35846.0,93.29,93.56,93.12,93.45,35846.0
2022-05-10 11:20:00,93.56,93.56,93.1,93.15,17437.0,93.56,93.56,93.1,93.15,17437.0
2022-05-10 11:25:00,93.1,93.32,92.79,93.18,28519.0,93.1,93.32,92.79,93.18,28519.0
2022-05-10 11:30:00,93.15,93.41,92.82,92.99,20679.0,93.15,93.41,92.82,92.99,20679.0
2022-05-10 11:35:00,92.93,93.59,92.93,93.48,21495.0,92.93,93.59,92.93,93.48,21495.0
2022-05-10 11:40:00,93.48,93.67,93.31,93.5,18372.0,93.48,93.67,93.31,93.5,18372.0
2022-05-10 11:45:00,93.5,93.51,93.05,93.11,19606.0,93.5,93.51,93.05,93.11,19606.0
2022-05-10 11:50:00,93.16,93.65,92.98,93.65,16776.0,93.16,93.65,92.98,93.65,16776.0
2022-05-10 11:55:00,93.68,93.99,93.3,93.95,12535.0,93.68,93.99,93.3,93.95,12535.0
2022-05-10 12:00:00,94.03,94.46,93.96,94.37,13125.0,94.03,94.46,93.96,94.37,13125.0
2022-05-10 12:05:00,94.38,94.48,93.91,93.92,18255.0,94.38,94.48,93.91,93.92,18255.0
2022-05-10 12:10:00,93.95,94.28,93.73,94.12,11327.0,93.95,94.28,93.73,94.12,11327.0
2022-05-10 12:15:00,94.06,94.46,94.02,94.25,8614.0,94.06,94.46,94.02,94.25,8614.0
2022-05-10 12:20:00,94.17,94.17,93.81,93.81,19003.0,94.17,94.17,93.81,93.81,19003.0
2022-05-10 12:25:00,93.81,94.05,93.76,93.95,23540.0,93.81,94.05,93.76,93.95,23540.0
2022-05-10 12:30:00,93.92,94.06,93.57,93.79,28558.0,93.92,94.06,93.57,93.79,28558.0
2022-05-10 12:35:00,93.71,94.13,93.71,93.97,15026.0,93.71,94.13,93.71,93.97,15026.0
2022-05-10 12:40:00,93.92,94.43,93.9,94.4,18969.0,93.92,94.43,93.9,94.4,18969.0
2022-05-10 12:45:00,94.42,94.84,94.33,94.68,25187.0,94.42,94.84,94.33,94.68,25187.0
2022-05-10 12:50:00,94.68,94.68,94.31,94.42,19582.0,94.68,94.68,94.31,94.42,19582.0
2022-05-10 12:55:00,94.33,94.53,94.32,94.42,11175.0,94.33,94.53,94.32,94.42,11175.0
2022-05-10 13:00:00,94.38,94.94,94.37,94.81,18867.0,94.38,94.94,94.37,94.81,18867.0
2022-05-10 13:05:00,94.8,95.04,94.74,94.77,10037.0,94.8,95.04,94.74,94.77,10037.0
2022-05-10 13:10:00,94.78,94.78,94.54,94.73,19770.0,94.78,94.78,94.54,94.73,19770.0
2022-05-10 13:15:00,94.66,94.78,94.5,94.52,20721.0,94.66,94.78,94.5,94.52,20721.0
2022-05-10 13:20:00,94.59,94.69,94.46,94.68,20576.0,94.59,94.69,94.46,94.68,20576.0
2022-05-10 13:25:00,94.69,95.13,94.69,95.13,13064.0,94.69,95.13,94.69,95.13,13064.0
2022-05-10 13:30:00,95.16,95.53,95.12,95.53,17406.0,95.16,95.53,95.12,95.53,17406.0
2022-05-10 13:35:00,95.57,95.86,95.48,95.55,36930.0,95.57,95.86,95.48,95.55,36930.0
2022-05-10 13:40:00,95.55,95.98,95.53,95.79,11477.0,95.55,95.98,95.53,95.79,11477.0
2022-05-10 13:45:00,95.74,96.15,95.74,96.08,13245.0,95.74,96.15,95.74,96.08,13245.0
2022-05-10 13:50:00,96.12,96.2,95.94,96.05,17974.0,96.12,96.2,95.94,96.05,17974.0
2022-05-10 13:55:00,96.06,96.06,95.78,96.04,12396.0,96.06,96.06,95.78,96.04,12396.0
2022-05-10 14:00:00,96.02,96.13,95.87,96.06,15238.0,96.02,96.13,95.87,96.06,15238.0
2022-05-10 14:05:00,96.09,96.1,95.75,95.76,18920.0,96.09,96.1,95.75,95.76,18920.0
2022-05-10 14:10:00,95.71,96.12,95.5,96.08,22719.0,95.71,96.12,95.5,96.08,22719.0
2022-05-10 14:15:00,96.08,96.12,95.2,95.61,27493.0,96.08,96.12,95.2,95.61,27493.0
2022-05-10 14:20:00,95.62,95.76,95.44,95.47,17812.0,95.62,95.76,95.44,95.47,17812.0
2022-05-10 14:25:00,95.47,95.55,95.16,95.43,14278.0,95.47,95.55,95.16,95.43,14278.0
2022-05-10 14:30:00,95.46,95.57,95.33,95.37,18539.0,95.46,95.57,95.33,95.37,18539.0
2022-05-10 14:35:00,95.4,95.56,95.21,95.29,19524.0,95.4,95.56,95.21,95.29,19524.0
2022-05-10 14:40:00,95.26,95.74,95.05,95.73,14940.0,95.26,95.74,95.05,95.73,14940.0
2022-05-10 14:45:00,95.73,95.74,95.13,95.43,18453.0,95.73,95.74,95.13,95.43,18453.0
2022-05-10 14:50:00,95.5,95.67,95.39,95.57,18734.0,95.5,95.67,95.39,95.57,18734.0
2022-05-10 14:55:00,95.62,95.62,95.12,95.43,17858.0,95.62,95.62,95.12,95.43,17858.0
2022-05-10 15:00:00,95.47,95.61,95.35,95.47,20411.0,95.47,95.61,95.35,95.47,20411.0
2022-05-10 15:05:00,95.46,95.71,95.28,95.31,14352.0,95.46,95.71,95.28,95.31,14352.0
2022-05-10 15:10:00,95.25,95.47,95.2,95.4,22679.0,95.25,95.47,95.2,95.4,22679.0
2022-05-10 15:15:00,95.44,95.5,95.14,95.42,18338.0,95.44,95.5,95.14,95.42,18338.0
2022-05-10 15:20:00,95.42,95.5,94.96,94.99,18165.0,95.42,95.5,94.96,94.99,18165.0
2022-05-10 15:25:00,95.03,95.06,94.79,94.92,24137.0,95.03,95.06,94.79,94.92,24137.0
2022-05-10 15:30:00,94.95,94.95,94.67,94.8,29942.0,94.95,94.95,94.67,94.8,29942.0
2022-05-10 15:35:00,94.79,94.98,94.61,94.7,28692.0,94.79,94.98,94.61,94.7,28692.0
2022-05-10 15:40:00,94.7,94.73,94.55,94.58,40587.0,94.7,94.73,94.55,94.58,40587.0
2022-05-10 15:45:00,94.61,94.91,94.52,94.68,56298.0,94.61,94.91,94.52,94.68,56298.0
2022-05-10 15:50:00,94.59,94.93,94.51,94.89,93597.0,94.59,94.93,94.51,94.89,93597.0
2022-05-10 15:55:00,94.89,94.98,94.7,94.82,153833.0,94.89,94.98,94.7,94.82,153833.0
2022-05-11 09:30:00,94.54,95.43,94.02,94.17,33897.0,94.54,95.43,94.02,94.17,33897.0
2022-05-11 09:35:00,94.12,94.85,93.72,94.49,25507.0,94.12,94.85,93.72,94.49,25507.0
2022-05-11 09:40:00,94.36,95.35,94.17,95.35,29892.0,94.36,95.35,94.17,95.35,29892.0
2022-05-11 09:45:00,95.32,96.11,94.93,96.06,16003.0,95.32,96.11,94.93,96.06,16003.0
2022-05-11 09:50:00,96.1,96.65,95.94,96.4,31481.0,96.1,96.65,95.94,96.4,31481.0
2022-05-11 09:55:00,96.39,96.39,95.38,96.24,21041.0,96.39,96.39,95.38,96.24,21041.0
2022-05-11 10:00:00,96.21,96.21,95.67,95.97,24917.0,96.21,96.21,95.67,95.97,24917.0
2022-05-11 10:05:00,95.91,95.91,94.96,94.96,23473.0,95.91,95.91,94.96,94.96,23473.0
2022-05-11 10:10:00,94.92,95.8,94.91,95.66,27577.0,94.92,95.8,94.91,95.66,27577.0
2022-05-11 10:15:00,95.58,96.14,95.51,96.07,24680.0,95.58,96.14,95.51,96.07,24680.0
2022-05-11 10:20:00,96.14,96.66,95.87,96.39,48978.0,96.14,96.66,95.87,96.39,48978.0
2022-05-11 10:25:00,96.39,96.47,96.17,96.36,22579.0,96.39,96.47,96.17,96.36,22579.0
2022-05-11 10:30:00,96.31,96.34,95.83,95.88,16489.0,96.31,96.34,95.83,95.88,16489.0
2022-05-11 10:35:00,95.9,96.12,95.56,95.95,14742.0,95.9,96.12,95.56,95.95,14742.0
2022-05-11 10:40:00,95.91,96.04,95.74,96.01,41048.0,95.91,96.04,95.74,96.01,41048.0
2022-05-11 10:45:00,96.0,96.17,95.58,95.61,33435.0,96.0,96.17,95.58,95.61,33435.0
2022-05-11 10:50:00,95.57,95.61,95.22,95.57,18818.0,95.57,95.61,95.22,95.57,18818.0
2022-05-11 10:55:00,95.57,95.62,95.26,95.39,15557.0,95.57,95.62,95.26,95.39,15557.0
2022-05-11 11:00:00,95.46,95.64,95.26,95.41,26963.0,95.46,95.64,95.26,95.41,26963.0
2022-05-11 11:05:00,95.41,95.55,95.34,95.52,37372.0,95.41,95.55,95.34,95.52,37372.0
2022-05-11 11:10:00,95.61,95.91,95.48,95.8,18030.0,95.61,95.91,95.48,95.8,18030.0
2022-05-11 11:15:00,95.8,95.8,95.27,95.58,14111.0,95.8,95.8,95.27,95.58,14111.0
2022-05-11 11:20:00,95.59,95.91,95.46,95.82,44641.0,95.59,95.91,95.46,95.82,44641.0
2022-05-11 11:25:00,95.78,96.09,95.63,96.09,17004.0,95.78,96.09,95.63,96.09,17004.0
2022-05-11 11:30:00,96.05,96.25,95.95,96.16,14767.0,96.05,96.25,95.95,96.16,14767.0
2022-05-11 11:35:00,96.18,96.81,96.16,96.61,18612.0,96.18,96.81,96.16,96.61,18612.0
2022-05-11 11:40:00,96.64,96.85,96.64,96.72,15212.0,96.64,96.85,96.64,96.72,15212.0
2022-05-11 11:45:00,96.72,96.83,96.46,96.55,9656.0,96.72,96.83,96.46,96.55,9656.0
2022-05-11 11:50:00,96.53,96.53,96.11,96.21,10867.0,96.53,96.53,96.11,96.21,10867.0
2022-05-11 11:55:00,96.2,96.2,95.94,95.95,11711.0,96.2,96.2,95.94,95.95,11711.0
2022-05-11 12:00:00,95.91,95.91,95.53,95.71,11078.0,95.91,95.91,95.53,95.71,11078.0
2022-05-11 12:05:00,95.72,95.97,95.71,95.75,12109.0,95.72,95.97,95.71,95.75,12109.0
2022-05-11 12:10:00,95.68,95.82,95.31,95.82,31580.0,95.68,95.82,95.31,95.82,31580.0
2022-05-11 12:15:00,95.75,95.87,95.45,95.46,29168.0,95.75,95.87,95.45,95.46,29168.0
2022-05-11 12:20:00,95.51,95.93,95.49,95.9,37795.0,95.51,95.93,95.49,95.9,37795.0
2022-05-11 12:25:00,95.91,95.97,94.87,94.99,40198.0,95.91,95.97,94.87,94.99,40198.0
2022-05-11 12:30:00,94.92,95.21,94.82,95.21,16318.0,94.92,95.21,94.82,95.21,16318.0
2022-05-11 12:35:00,95.22,95.49,95.12,95.12,30588.0,95.22,95.49,95.12,95.12,30588.0
2022-05-11 12:40:00,95.17,95.42,95.0,95.12,31910.0,95.17,95.42,95.0,95.12,31910.0
2022-05-11 12:45:00,95.06,95.4,95.01,95.25,31161.0,95.06,95.4,95.01,95.25,31161.0
2022-05-11 12:50:00,95.21,95.35,95.1,95.15,17508.0,95.21,95.35,95.1,95.15,17508.0
2022-05-11 12:55:00,95.19,95.19,94.64,94.64,39163.0,95.19,95.19,94.64,94.64,39163.0
2022-05-11 13:00:00,94.6,94.74,94.46,94.58,24787.0,94.6,94.74,94.46,94.58,24787.0
2022-05-11 13:05:00,94.53,94.62,94.4,94.46,16452.0,94.53,94.62,94.4,94.46,16452.0
2022-05-11 13:10:00,94.47,94.68,94.47,94.58,11361.0,94.47,94.68,94.47,94.58,11361.0
2022-05-11 13:15:00,94.61,94.72,94.41,94.41,11495.0,94.61,94.72,94.41,94.41,11495.0
2022-05-11 13:20:00,94.45,94.69,94.25,94.6,14932.0,94.45,94.69,94.25,94.6,14932.0
2022-05-11 13:25:00,94.6,94.62,94.23,94.32,12186.0,94.6,94.62,94.23,94.32,12186.0
2022-05-11 13:30:00,94.26,94.42,94.15,94.39,13138.0,94.26,94.42,94.15,94.39,13138.0
2022-05-11 13:35:00,94.39,94.42,93.98,93.98,10219.0,94.39,94.42,93.98,93.98,10219.0
2022-05-11 13:40:00,93.98,94.08,93.82,93.91,13998.0,93.98,94.08,93.82,93.91,13998.0
2022-05-11 13:45:00,93.85,93.88,93.57,93.7,20639.0,93.85,93.88,93.57,93.7,20639.0
2022-05-11 13:50:00,93.68,93.77,93.42,93.48,26458.0,93.68,93.77,93.42,93.48,26458.0
2022-05-11 13:55:00,93.53,93.68,93.24,93.34,33735.0,93.53,93.68,93.24,93.34,33735.0
2022-05-11 14:00:00,93.31,94.08,93.25,94.08,30280.0,93.31,94.08,93.25,94.08,30280.0
2022-05-11 14:05:00,94.15,94.15,93.64,93.64,30297.0,94.15,94.15,93.64,93.64,30297.0
2022-05-11 14:10:00,93.58,94.04,93.49,94.04,37097.0,93.58,94.04,93.49,94.04,37097.0
2022-05-11 14:15:00,94.07,94.24,93.92,94.09,15458.0,94.07,94.24,93.92,94.09,15458.0
2022-05-11 14:20:00,94.08,94.48,93.85,94.48,26710.0,94.08,94.48,93.85,94.48,26710.0
2022-05-11 14:25:00,94.5,94.71,94.27,94.39,29830.0,94.5,94.71,94.27,94.39,29830.0
2022-05-11 14:30:00,94.39,94.81,94.29,94.81,40495.0,94.39,94.81,94.29,94.81,40495.0
2022-05-11 14:35:00,94.85,94.88,94.64,94.86,18697.0,94.85,94.88,94.64,94.86,18697.0
2022-05-11 14:40:00,94.84,95.24,94.66,95.2,37933.0,94.84,95.24,94.66,95.2,37933.0
2022-05-11 14:45:00,95.2,95.21,94.64,94.72,15182.0,95.2,95.21,94.64,94.72,15182.0
2022-05-11 14:50:00,94.75,94.8,94.25,94.3,18770.0,94.75,94.8,94.25,94.3,18770.0
2022-05-11 14:55:00,94.34,94.39,94.06,94.1,19800.0,94.34,94.39,94.06,94.1,19800.0
2022-05-11 15:00:00,94.11,94.25,94.02,94.06,16425.0,94.11,94.25,94.02,94.06,16425.0
2022-05-11 15:05:00,94.09,94.23,93.85,93.93,44366.0,94.09,94.23,93.85,93.93,44366.0
2022-05-11 15:10:00,93.93,94.03,93.64,93.71,28551.0,93.93,94.03,93.64,93.71,28551.0
2022-05-11 15:15:00,93.67,93.68,93.35,93.53,24566.0,93.67,93.68,93.35,93.53,24566.0
2022-05-11 15:20:00,93.44,93.55,93.24,93.54,89132.0,93.44,93.55,93.24,93.54,89132.0
2022-05-11 15:25:00,93.54,93.89,93.53,93.86,22722.0,93.54,93.89,93.53,93.86,22722.0
2022-05-11 15:30:00,93.87,93.91,93.62,93.71,21395.0,93.87,93.91,93.62,93.71,21395.0
2022-05-11 15:35:00,93.7,93.71,93.42,93.45,27647.0,93.7,93.71,93.42,93.45,27647.0
2022-05-11 15:40:00,93.44,93.64,93.36,93.45,36374.0,93.44,93.64,93.36,93.45,36374.0
2022-05-11 15:45:00,93.43,93.45,93.21,93.21,64205.0,93.43,93.45,93.21,93.21,64205.0
2022-05-11 15:50:00,93.24,93.26,92.96,93.09,145260.0,93.24,93.26,92.96,93.09,145260.0
2022-05-11 15:55:00,93.09,93.27,92.98,93.21,190770.0,93.09,93.27,92.98,93.21,190770.0
2022-05-12 09:30:00,92.0,93.03,92.0,92.72,60436.0,92.0,93.03,92.0,92.72,60436.0
2022-05-12 09:35:00,92.87,92.89,92.01,92.28,20938.0,92.87,92.89,92.01,92.28,20938.0
2022-05-12 09:40:00,92.27,93.18,92.23,93.18,24986.0,92.27,93.18,92.23,93.18,24986.0
2022-05-12 09:45:00,93.2,93.6,92.77,92.83,49704.0,93.2,93.6,92.77,92.83,49704.0
2022-05-12 09:50:00,92.83,92.93,92.48,92.72,18860.0,92.83,92.93,92.48,92.72,18860.0
2022-05-12 09:55:00,92.56,92.56,91.78,91.92,20633.0,92.56,92.56,91.78,91.92,20633.0
2022-05-12 10:00:00,91.84,92.24,91.52,92.0,35711.0,91.84,92.24,91.52,92.0,35711.0
2022-05-12 10:05:00,92.04,92.92,92.04,92.8,29782.0,92.04,92.92,92.04,92.8,29782.0
2022-05-12 10:10:00,92.79,93.18,92.55,92.81,34901.0,92.79,93.18,92.55,92.81,34901.0
2022-05-12 10:15:00,92.77,92.95,92.22,92.8,39591.0,92.77,92.95,92.22,92.8,39591.0
2022-05-12 10:20:00,92.75,93.55,92.75,93.3,20940.0,92.75,93.55,92.75,93.3,20940.0
2022-05-12 10:25:00,93.33,93.33,92.63,92.71,15613.0,93.33,93.33,92.63,92.71,15613.0
2022-05-12 10:30:00,92.78,93.01,92.61,92.98,19510.0,92.78,93.01,92.61,92.98,19510.0
2022-05-12 10:35:00,92.98,93.26,92.79,93.2,21901.0,92.98,93.26,92.79,93.2,21901.0
2022-05-12 10:40:00,93.16,93.22,92.75,92.95,27813.0,93.16,93.22,92.75,92.95,27813.0
2022-05-12 10:45:00,93.0,93.77,92.84,93.57,70961.0,93.0,93.77,92.84,93.57,70961.0
2022-05-12 10:50:00,93.56,94.22,93.53,94.22,18667.0,93.56,94.22,93.53,94.22,18667.0
2022-05-12 10:55:00,94.16,94.57,94.09,94.57,20867.0,94.16,94.57,94.09,94.57,20867.0
2022-05-12 11:00:00,94.6,94.6,94.06,94.4,19243.0,94.6,94.6,94.06,94.4,19243.0
2022-05-12 11:05:00,94.44,94.48,94.07,94.42,30167.0,94.44,94.48,94.07,94.42,30167.0
2022-05-12 11:10:00,94.44,94.47,93.81,93.81,36836.0,94.44,94.47,93.81,93.81,36836.0
2022-05-12 11:15:00,93.84,94.06,93.81,93.97,11926.0,93.84,94.06,93.81,93.97,11926.0
2022-05-12 11:20:00,94.03,94.16,93.78,93.83,37536.0,94.03,94.16,93.78,93.83,37536.0
2022-05-12 11:25:00,93.84,94.04,93.75,93.88,13038.0,93.84,94.04,93.75,93.88,13038.0
2022-05-12 11:30:00,93.87,93.92,93.5,93.74,24090.0,93.87,93.92,93.5,93.74,24090.0
2022-05-12 11:35:00,93.78,94.03,93.71,93.93,17112.0,93.78,94.03,93.71,93.93,17112.0
2022-05-12 11:40:00,93.9,93.94,93.22,93.22,12098.0,93.9,93.94,93.22,93.22,12098.0
2022-05-12 11:45:00,93.2,93.3,93.1,93.23,10294.0,93.2,93.3,93.1,93.23,10294.0
2022-05-12 11:50:00,93.19,93.2,92.83,93.04,10029.0,93.19,93.2,92.83,93.04,10029.0
2022-05-12 11:55:00,93.02,93.04,92.87,93.01,7688.0,93.02,93.04,92.87,93.01,7688.0
2022-05-12 12:00:00,92.99,93.05,92.79,93.02,12795.0,92.99,93.05,92.79,93.02,12795.0
2022-05-12 12:05:00,92.99,93.06,92.81,93.04,10256.0,92.99,93.06,92.81,93.04,10256.0
2022-05-12 12:10:00,92.93,93.08,92.69,92.86,10108.0,92.93,93.08,92.69,92.86,10108.0
2022-05-12 12:15:00,92.81,92.96,92.66,92.79,13221.0,92.81,92.96,92.66,92.79,13221.0
2022-05-12 12:20:00,92.76,93.05,92.72,92.97,12430.0,92.76,93.05,92.72,92.97,12430.0
2022-05-12 12:25:00,92.92,93.21,92.88,93.16,8358.0,92.92,93.21,92.88,93.16,8358.0
2022-05-12 12:30:00,93.22,93.6,93.16,93.6,13209.0,93.22,93.6,93.16,93.6,13209.0
2022-05-12 12:35:00,93.61,93.69,93.56,93.58,8865.0,93.61,93.69,93.56,93.58,8865.0
2022-05-12 12:40:00,93.52,93.7,93.2,93.69,9668.0,93.52,93.7,93.2,93.69,9668.0
2022-05-12 12:45:00,93.76,93.91,93.54,93.6,7016.0,93.76,93.91,93.54,93.6,7016.0
2022-05-12 12:50:00,93.55,93.69,93.48,93.52,5696.0,93.55,93.69,93.48,93.52,5696.0
2022-05-12 12:55:00,93.5,93.61,93.18,93.24,12653.0,93.5,93.61,93.18,93.24,12653.0
2022-05-12 13:00:00,93.28,93.31,92.89,92.89,30711.0,93.28,93.31,92.89,92.89,30711.0
2022-05-12 13:05:00,92.87,93.0,92.76,92.8,27537.0,92.87,93.0,92.76,92.8,27537.0
2022-05-12 13:10:00,92.84,93.31,92.83,93.02,28127.0,92.84,93.31,92.83,93.02,28127.0
2022-05-12 13:15:00,92.98,93.17,92.76,92.83,22857.0,92.98,93.17,92.76,92.83,22857.0
2022-05-12 13:20:00,92.89,93.15,92.89,92.98,10876.0,92.89,93.15,92.89,92.98,10876.0
2022-05-12 13:25:00,92.96,93.14,92.85,93.0,14611.0,92.96,93.14,92.85,93.0,14611.0
2022-05-12 13:30:00,93.03,93.16,92.8,92.91,14419.0,93.03,93.16,92.8,92.91,14419.0
2022-05-12 13:35:00,92.98,93.02,92.52,92.57,20712.0,92.98,93.02,92.52,92.57,20712.0
2022-05-12 13:40:00,92.6,92.62,92.37,92.52,34865.0,92.6,92.62,92.37,92.52,34865.0
2022-05-12 13:45:00,92.49,92.6,92.2,92.23,14295.0,92.49,92.6,92.2,92.23,14295.0
2022-05-12 13:50:00,92.21,92.4,92.21,92.3,16563.0,92.21,92.4,92.21,92.3,16563.0
2022-05-12 13:55:00,92.33,92.45,92.26,92.37,16163.0,92.33,92.45,92.26,92.37,16163.0
2022-05-12 14:00:00,92.35,92.62,92.34,92.4,28060.0,92.35,92.62,92.34,92.4,28060.0
2022-05-12 14:05:00,92.34,92.52,92.2,92.23,11206.0,92.34,92.52,92.2,92.23,11206.0
2022-05-12 14:10:00,92.26,92.46,92.24,92.46,20412.0,92.26,92.46,92.24,92.46,20412.0
2022-05-12 14:15:00,92.48,92.56,92.34,92.56,36954.0,92.48,92.56,92.34,92.56,36954.0
2022-05-12 14:20:00,92.54,92.78,92.53,92.63,58838.0,92.54,92.78,92.53,92.63,58838.0
2022-05-12 14:25:00,92.64,92.73,92.4,92.48,26624.0,92.64,92.73,92.4,92.48,26624.0
2022-05-12 14:30:00,92.45,92.52,92.14,92.29,15601.0,92.45,92.52,92.14,92.29,15601.0
2022-05-12 14:35:00,92.27,92.29,92.02,92.06,17698.0,92.27,92.29,92.02,92.06,17698.0
2022-05-12 14:40:00,92.03,92.16,92.0,92.13,11606.0,92.03,92.16,92.0,92.13,11606.0
2022-05-12 14:45:00,92.17,92.3,92.0,92.0,13304.0,92.17,92.3,92.0,92.0,13304.0
2022-05-12 14:50:00,91.96,92.12,91.86,92.02,21845.0,91.96,92.12,91.86,92.02,21845.0
2022-05-12 14:55:00,91.98,92.11,91.84,91.94,14045.0,91.98,92.11,91.84,91.94,14045.0
2022-05-12 15:00:00,91.93,92.18,91.83,92.11,27135.0,91.93,92.18,91.83,92.11,27135.0
2022-05-12 15:05:00,92.11,92.11,91.83,91.91,20444.0,92.11,92.11,91.83,91.91,20444.0
2022-05-12 15:10:00,91.94,92.06,91.65,92.02,26950.0,91.94,92.06,91.65,92.02,26950.0
2022-05-12 15:15:00,91.97,92.24,91.91,92.16,98402.0,91.97,92.24,91.91,92.16,98402.0
2022-05-12 15:20:00,92.15,92.86,92.14,92.7,32420.0,92.15,92.86,92.14,92.7,32420.0
2022-05-12 15:25:00,92.7,92.88,92.3,92.36,58373.0,92.7,92.88,92.3,92.36,58373.0
2022-05-12 15:30:00,92.38,92.8,92.36,92.62,37637.0,92.38,92.8,92.36,92.62,37637.0
2022-05-12 15:35:00,92.6,92.8,92.45,92.8,57576.0,92.6,92.8,92.45,92.8,57576.0
2022-05-12 15:40:00,92.83,92.91,92.48,92.62,42387.0,92.83,92.91,92.48,92.62,42387.0
2022-05-12 15:45:00,92.59,92.8,92.46,92.63,76829.0,92.59,92.8,92.46,92.63,76829.0
2022-05-12 15:50:00,92.61,93.17,92.58,92.8,96618.0,92.61,93.17,92.58,92.8,96618.0
2022-05-12 15:55:00,92.82,93.55,92.77,93.55,142854.0,92.82,93.55,92.77,93.55,142854.0
2022-05-13 09:30:00,95.1,95.95,95.0,95.52,69901.0,95.1,95.95,95.0,95.52,69901.0
2022-05-13 09:35:00,95.39,95.89,95.21,95.56,18991.0,95.39,95.89,95.21,95.56,18991.0
2022-05-13 09:40:00,95.56,96.49,95.25,96.49,18317.0,95.56,96.49,95.25,96.49,18317.0
2022-05-13 09:45:00,96.53,97.05,96.3,96.78,71765.0,96.53,97.05,96.3,96.78,71765.0
2022-05-13 09:50:00,96.81,97.14,96.73,97.02,24073.0,96.81,97.14,96.73,97.02,24073.0
2022-05-13 09:55:00,97.1,97.2,96.65,96.81,52828.0,97.1,97.2,96.65,96.81,52828.0
2022-05-13 10:00:00,96.85,97.57,96.77,97.3,74101.0,96.85,97.57,96.77,97.3,74101.0
2022-05-13 10:05:00,97.35,97.36,96.77,96.77,15809.0,97.35,97.36,96.77,96.77,15809.0
2022-05-13 10:10:00,96.77,97.04,96.58,97.01,30672.0,96.77,97.04,96.58,97.01,30672.0
2022-05-13 10:15:00,96.92,97.13,96.82,96.87,17226.0,96.92,97.13,96.82,96.87,17226.0
2022-05-13 10:20:00,96.9,97.38,96.86,97.38,12840.0,96.9,97.38,96.86,97.38,12840.0
2022-05-13 10:25:00,97.46,97.52,97.22,97.22,10652.0,97.46,97.52,97.22,97.22,10652.0
2022-05-13 10:30:00,97.3,97.69,97.26,97.59,10207.0,97.3,97.69,97.26,97.59,10207.0
2022-05-13 10:35:00,97.6,97.62,97.26,97.36,12671.0,97.6,97.62,97.26,97.36,12671.0
2022-05-13 10:40:00,97.42,97.5,97.09,97.11,11304.0,97.42,97.5,97.09,97.11,11304.0
2022-05-13 10:45:00,97.06,97.5,96.98,97.27,64531.0,97.06,97.5,96.98,97.27,64531.0
2022-05-13 10:50:00,97.2,97.46,97.05,97.37,22468.0,97.2,97.46,97.05,97.37,22468.0
2022-05-13 10:55:00,97.4,97.46,97.1,97.17,18060.0,97.4,97.46,97.1,97.17,18060.0
2022-05-13 11:00:00,97.14,97.4,97.14,97.31,15517.0,97.14,97.4,97.14,97.31,15517.0
2022-05-13 11:05:00,97.36,97.66,97.25,97.27,23726.0,97.36,97.66,97.25,97.27,23726.0
2022-05-13 11:10:00,97.23,97.49,97.23,97.34,13114.0,97.23,97.49,97.23,97.34,13114.0
2022-05-13 11:15:00,97.22,97.31,97.05,97.16,11543.0,97.22,97.31,97.05,97.16,11543.0
2022-05-13 11:20:00,97.18,97.49,97.18,97.34,21646.0,97.18,97.49,97.18,97.34,21646.0
2022-05-13 11:25:00,97.38,97.44,97.13,97.27,23096.0,97.38,97.44,97.13,97.27,23096.0
2022-05-13 11:30:00,97.28,97.4,97.14,97.38,13225.0,97.28,97.4,97.14,97.38,13225.0
2022-05-13 11:35:00,97.34,97.38,97.15,97.19,7590.0,97.34,97.38,97.15,97.19,7590.0
2022-05-13 11:40:00,97.13,97.16,96.89,96.9,12652.0,97.13,97.16,96.89,96.9,12652.0
2022-05-13 11:45:00,96.9,97.2,96.86,97.18,14995.0,96.9,97.2,96.86,97.18,14995.0
2022-05-13 11:50:00,97.18,97.33,97.12,97.26,12044.0,97.18,97.33,97.12,97.26,12044.0
2022-05-13 11:55:00,97.28,97.43,97.14,97.27,17463.0,97.28,97.43,97.14,97.27,17463.0
2022-05-13 12:00:00,97.21,97.3,97.11,97.3,30045.0,97.21,97.3,97.11,97.3,30045.0
2022-05-13 12:05:00,97.32,97.56,97.31,97.54,12153.0,97.32,97.56,97.31,97.54,12153.0
2022-05-13 12:10:00,97.54,97.71,97.42,97.55,20285.0,97.54,97.71,97.42,97.55,20285.0
2022-05-13 12:15:00,97.56,97.72,97.52,97.57,7000.0,97.56,97.72,97.52,97.57,7000.0
2022-05-13 12:20:00,97.54,97.69,97.49,97.54,10434.0,97.54,97.69,97.49,97.54,10434.0
2022-05-13 12:25:00,97.5,97.75,97.4,97.7,18086.0,97.5,97.75,97.4,97.7,18086.0
2022-05-13 12:30:00,97.68,97.85,97.68,97.82,12358.0,97.68,97.85,97.68,97.82,12358.0
2022-05-13 12:35:00,97.82,97.83,97.61,97.68,13435.0,97.82,97.83,97.61,97.68,13435.0
2022-05-13 12:40:00,97.67,97.72,97.47,97.5,8262.0,97.67,97.72,97.47,97.5,8262.0
2022-05-13 12:45:00,97.52,97.63,97.42,97.61,18154.0,97.52,97.63,97.42,97.61,18154.0
2022-05-13 12:50:00,97.58,97.61,97.39,97.53,20767.0,97.58,97.61,97.39,97.53,20767.0
2022-05-13 12:55:00,97.56,97.73,97.55,97.69,17838.0,97.56,97.73,97.55,97.69,17838.0
2022-05-13 13:00:00,97.7,97.86,97.64,97.74,12753.0,97.7,97.86,97.64,97.74,12753.0
2022-05-13 13:05:00,97.71,97.71,97.47,97.47,11374.0,97.71,97.71,97.47,97.47,11374.0
2022-05-13 13:10:00,97.54,97.67,97.38,97.62,14999.0,97.54,97.67,97.38,97.62,14999.0
2022-05-13 13:15:00,97.59,97.61,97.45,97.47,16116.0,97.59,97.61,97.45,97.47,16116.0
2022-05-13 13:20:00,97.51,97.63,97.42,97.61,16024.0,97.51,97.63,97.42,97.61,16024.0
2022-05-13 13:25:00,97.63,97.7,97.53,97.53,9009.0,97.63,97.7,97.53,97.53,9009.0
2022-05-13 13:30:00,97.54,97.63,97.48,97.57,7393.0,97.54,97.63,97.48,97.57,7393.0
2022-05-13 13:35:00,97.56,97.62,97.37,97.4,20957.0,97.56,97.62,97.37,97.4,20957.0
2022-05-13 13:40:00,97.36,97.47,97.2,97.39,43309.0,97.36,97.47,97.2,97.39,43309.0
2022-05-13 13:45:00,97.38,97.47,97.22,97.47,9233.0,97.38,97.47,97.22,97.47,9233.0
2022-05-13 13:50:00,97.44,97.46,97.28,97.41,8649.0,97.44,97.46,97.28,97.41,8649.0
2022-05-13 13:55:00,97.37,97.47,97.19,97.25,16062.0,97.37,97.47,97.19,97.25,16062.0
2022-05-13 14:00:00,97.24,97.27,96.72,96.83,16193.0,97.24,97.27,96.72,96.83,16193.0
2022-05-13 14:05:00,96.76,96.95,96.66,96.9,15412.0,96.76,96.95,96.66,96.9,15412.0
2022-05-13 14:10:00,96.91,96.99,96.81,96.85,15210.0,96.91,96.99,96.81,96.85,15210.0
2022-05-13 14:15:00,96.82,96.95,96.77,96.95,7858.0,96.82,96.95,96.77,96.95,7858.0
2022-05-13 14:20:00,96.97,96.97,96.66,96.74,13180.0,96.97,96.97,96.66,96.74,13180.0
2022-05-13 14:25:00,96.8,96.84,96.64,96.75,9265.0,96.8,96.84,96.64,96.75,9265.0
2022-05-13 14:30:00,96.79,97.15,96.79,97.04,16149.0,96.79,97.15,96.79,97.04,16149.0
2022-05-13 14:35:00,96.99,97.06,96.83,96.92,8684.0,96.99,97.06,96.83,96.92,8684.0
2022-05-13 14:40:00,96.97,97.16,96.85,97.06,6282.0,96.97,97.16,96.85,97.06,6282.0
2022-05-13 14:45:00,97.08,97.08,96.84,97.02,11735.0,97.08,97.08,96.84,97.02,11735.0
2022-05-13 14:50:00,96.99,97.51,96.99,97.51,10480.0,96.99,97.51,96.99,97.51,10480.0
2022-05-13 14:55:00,97.51,97.57,97.42,97.57,8868.0,97.51,97.57,97.42,97.57,8868.0
2022-05-13 15:00:00,97.57,97.63,97.49,97.5,15491.0,97.57,97.63,97.49,97.5,15491.0
2022-05-13 15:05:00,97.5,97.73,97.5,97.72,10445.0,97.5,97.73,97.5,97.72,10445.0
2022-05-13 15:10:00,97.72,97.86,97.7,97.83,10340.0,97.72,97.86,97.7,97.83,10340.0
2022-05-13 15:15:00,97.84,98.09,97.77,97.98,15751.0,97.84,98.09,97.77,97.98,15751.0
2022-05-13 15:20:00,97.94,98.0,97.86,97.91,14544.0,97.94,98.0,97.86,97.91,14544.0
2022-05-13 15:25:00,97.92,98.05,97.88,98.05,15076.0,97.92,98.05,97.88,98.05,15076.0
2022-05-13 15:30:00,98.02,98.1,97.45,97.51,22366.0,98.02,98.1,97.45,97.51,22366.0
2022-05-13 15:35:00,97.55,97.66,97.35,97.35,23715.0,97.55,97.66,97.35,97.35,23715.0
2022-05-13 15:40:00,97.34,97.52,97.31,97.51,29075.0,97.34,97.52,97.31,97.51,29075.0
2022-05-13 15:45:00,97.5,97.59,97.19,97.44,35505.0,97.5,97.59,97.19,97.44,35505.0
2022-05-13 15:50:00,97.44,97.49,97.05,97.35,64365.0,97.44,97.49,97.05,97.35,64365.0
2022-05-13 15:55:00,97.36,97.62,97.27,97.55,110547.0,97.36,97.62,97.27,97.55,110547.0
2022-05-16 09:30:00,96.85,97.57,96.65,97.27,52861.0,96.85,97.57,96.65,97.27,52861.0
2022-05-16 09:35:00,97.07,97.91,96.75,97.91,9965.0,97.07,97.91,96.75,97.91,9965.0
2022-05-16 09:40:00,97.85,97.9,97.34,97.34,8349.0,97.85,97.9,97.34,97.34,8349.0
2022-05-16 09:45:00,97.14,97.17,96.28,96.32,12125.0,97.14,97.17,96.28,96.32,12125.0
2022-05-16 09:50:00,96.41,96.5,96.09,96.16,90737.0,96.41,96.5,96.09,96.16,90737.0
2022-05-16 09:55:00,96.15,96.31,95.9,95.9,53003.0,96.15,96.31,95.9,95.9,53003.0
2022-05-16 10:00:00,95.97,96.09,95.85,95.95,37717.0,95.97,96.09,95.85,95.95,37717.0
2022-05-16 10:05:00,96.0,96.71,95.88,96.6,76889.0,96.0,96.71,95.88,96.6,76889.0
2022-05-16 10:10:00,96.65,96.65,96.26,96.42,42115.0,96.65,96.65,96.26,96.42,42115.0
2022-05-16 10:15:00,96.39,96.59,96.25,96.51,22668.0,96.39,96.59,96.25,96.51,22668.0
2022-05-16 10:20:00,96.61,97.12,96.61,96.81,15838.0,96.61,97.12,96.61,96.81,15838.0
2022-05-16 10:25:00,96.82,96.88,96.43,96.81,16310.0,96.82,96.88,96.43,96.81,16310.0
2022-05-16 10:30:00,96.78,96.83,96.11,96.33,51370.0,96.78,96.83,96.11,96.33,51370.0
2022-05-16 10:35:00,96.31,96.39,96.13,96.38,26617.0,96.31,96.39,96.13,96.38,26617.0
2022-05-16 10:40:00,96.36,96.36,96.12,96.36,15493.0,96.36,96.36,96.12,96.36,15493.0
2022-05-16 10:45:00,96.32,96.36,95.96,96.18,19099.0,96.32,96.36,95.96,96.18,19099.0
2022-05-16 10:50:00,96.17,96.33,96.0,96.09,11299.0,96.17,96.33,96.0,96.09,11299.0
2022-05-16 10:55:00,96.08,96.22,96.0,96.01,6988.0,96.08,96.22,96.0,96.01,6988.0
2022-05-16 11:00:00,96.01,96.13,95.89,96.09,9225.0,96.01,96.13,95.89,96.09,9225.0
2022-05-16 11:05:00,96.12,96.19,95.92,96.06,12086.0,96.12,96.19,95.92,96.06,12086.0
2022-05-16 11:10:00,96.03,96.07,95.91,95.96,11255.0,96.03,96.07,95.91,95.96,11255.0
2022-05-16 11:15:00,95.94,96.19,95.94,96.14,10965.0,95.94,96.19,95.94,96.14,10965.0
2022-05-16 11:20:00,96.11,96.14,95.92,96.12,12502.0,96.11,96.14,95.92,96.12,12502.0
2022-05-16 11:25:00,96.11,96.16,95.97,96.16,5684.0,96.11,96.16,95.97,96.16,5684.0
2022-05-16 11:30:00,96.14,96.3,96.12,96.3,7142.0,96.14,96.3,96.12,96.3,7142.0
2022-05-16 11:35:00,96.33,96.52,95.95,96.4,21968.0,96.33,96.52,95.95,96.4,21968.0
2022-05-16 11:40:00,96.42,96.61,96.18,96.6,9967.0,96.42,96.61,96.18,96.6,9967.0
2022-05-16 11:45:00,96.52,96.69,96.46,96.67,7777.0,96.52,96.69,96.46,96.67,7777.0
2022-05-16 11:50:00,96.65,96.73,96.56,96.65,10794.0,96.65,96.73,96.56,96.65,10794.0
2022-05-16 11:55:00,96.64,96.72,96.52,96.57,6130.0,96.64,96.72,96.52,96.57,6130.0
2022-05-16 12:00:00,96.59,96.78,96.5,96.69,6636.0,96.59,96.78,96.5,96.69,6636.0
2022-05-16 12:05:00,96.64,96.66,96.38,96.49,7283.0,96.64,96.66,96.38,96.49,7283.0
2022-05-16 12:10:00,96.43,96.55,96.38,96.48,11471.0,96.43,96.55,96.38,96.48,11471.0
2022-05-16 12:15:00,96.5,96.5,96.3,96.36,10993.0,96.5,96.5,96.3,96.36,10993.0
2022-05-16 12:20:00,96.39,96.39,96.22,96.25,4898.0,96.39,96.39,96.22,96.25,4898.0
2022-05-16 12:25:00,96.3,96.3,96.21,96.27,6779.0,96.3,96.3,96.21,96.27,6779.0
2022-05-16 12:30:00,96.27,96.38,96.25,96.26,10003.0,96.27,96.38,96.25,96.26,10003.0
2022-05-16 12:35:00,96.3,96.43,95.98,96.01,6309.0,96.3,96.43,95.98,96.01,6309.0
2022-05-16 12:40:00,95.91,95.94,95.79,95.9,11570.0,95.91,95.94,95.79,95.9,11570.0
2022-05-16 12:45:00,95.84,96.19,95.84,96.18,7531.0,95.84,96.19,95.84,96.18,7531.0
2022-05-16 12:50:00,96.2,96.24,95.99,95.99,9180.0,96.2,96.24,95.99,95.99,9180.0
2022-05-16 12:55:00,95.95,96.12,95.92,96.01,11787.0,95.95,96.12,95.92,96.01,11787.0
2022-05-16 13:00:00,95.99,96.06,95.93,96.06,4325.0,95.99,96.06,95.93,96.06,4325.0
2022-05-16 13:05:00,96.03,96.24,96.0,96.17,6702.0,96.03,96.24,96.0,96.17,6702.0
2022-05-16 13:10:00,96.13,96.35,96.09,96.3,11610.0,96.13,96.35,96.09,96.3,11610.0
2022-05-16 13:15:00,96.29,96.32,96.11,96.12,7283.0,96.29,96.32,96.11,96.12,7283.0
2022-05-16 13:20:00,96.09,96.38,96.05,96.34,10237.0,96.09,96.38,96.05,96.34,10237.0
2022-05-16 13:25:00,96.33,96.59,96.29,96.59,7632.0,96.33,96.59,96.29,96.59,7632.0
2022-05-16 13:30:00,96.59,96.69,96.52,96.59,7109.0,96.59,96.69,96.52,96.59,7109.0
2022-05-16 13:35:00,96.56,96.66,96.49,96.55,4348.0,96.56,96.66,96.49,96.55,4348.0
2022-05-16 13:40:00,96.54,96.67,96.4,96.66,7482.0,96.54,96.67,96.4,96.66,7482.0
2022-05-16 13:45:00,96.65,96.66,96.4,96.4,8931.0,96.65,96.66,96.4,96.4,8931.0
2022-05-16 13:50:00,96.45,96.63,96.45,96.58,6541.0,96.45,96.63,96.45,96.58,6541.0
2022-05-16 13:55:00,96.55,96.63,96.47,96.55,8650.0,96.55,96.63,96.47,96.55,8650.0
2022-05-16 14:00:00,96.49,96.6,96.39,96.6,7850.0,96.49,96.6,96.39,96.6,7850.0
2022-05-16 14:05:00,96.59,96.81,96.55,96.78,11899.0,96.59,96.81,96.55,96.78,11899.0
2022-05-16 14:10:00,96.76,96.76,96.64,96.71,12771.0,96.76,96.76,96.64,96.71,12771.0
2022-05-16 14:15:00,96.72,96.8,96.65,96.72,11126.0,96.72,96.8,96.65,96.72,11126.0
2022-05-16 14:20:00,96.8,96.92,96.75,96.87,9355.0,96.8,96.92,96.75,96.87,9355.0
2022-05-16 14:25:00,96.87,97.13,96.82,97.13,10278.0,96.87,97.13,96.82,97.13,10278.0
2022-05-16 14:30:00,97.1,97.18,97.06,97.12,8216.0,97.1,97.18,97.06,97.12,8216.0
2022-05-16 14:35:00,97.1,97.12,96.96,97.05,7828.0,97.1,97.12,96.96,97.05,7828.0
2022-05-16 14:40:00,97.07,97.12,96.91,96.94,10366.0,97.07,97.12,96.91,96.94,10366.0
2022-05-16 14:45:00,96.95,96.99,96.82,96.82,6310.0,96.95,96.99,96.82,96.82,6310.0
2022-05-16 14:50:00,96.83,96.96,96.73,96.96,10738.0,96.83,96.96,96.73,96.96,10738.0
2022-05-16 14:55:00,96.86,97.0,96.85,96.86,7432.0,96.86,97.0,96.85,96.86,7432.0
2022-05-16 15:00:00,96.85,96.93,96.78,96.88,9573.0,96.85,96.93,96.78,96.88,9573.0
2022-05-16 15:05:00,96.87,96.94,96.75,96.75,7900.0,96.87,96.94,96.75,96.75,7900.0
2022-05-16 15:10:00,96.71,96.71,96.39,96.39,7442.0,96.71,96.71,96.39,96.39,7442.0
2022-05-16 15:15:00,96.43,96.58,96.32,96.42,11189.0,96.43,96.58,96.32,96.42,11189.0
2022-05-16 15:20:00,96.41,96.48,96.35,96.39,13913.0,96.41,96.48,96.35,96.39,13913.0
2022-05-16 15:25:00,96.35,96.48,96.34,96.41,12122.0,96.35,96.48,96.34,96.41,12122.0
2022-05-16 15:30:00,96.4,96.47,96.22,96.3,20106.0,96.4,96.47,96.22,96.3,20106.0
2022-05-16 15:35:00,96.26,96.34,96.1,96.19,25800.0,96.26,96.34,96.1,96.19,25800.0
2022-05-16 15:40:00,96.22,96.28,96.01,96.03,20452.0,96.22,96.28,96.01,96.03,20452.0
2022-05-16 15:45:00,96.01,96.05,95.83,95.98,40744.0,96.01,96.05,95.83,95.98,40744.0
2022-05-16 15:50:00,96.01,96.24,95.98,96.04,69271.0,96.01,96.24,95.98,96.04,69271.0
2022-05-16 15:55:00,96.05,96.06,95.75,95.98,155399.0,96.05,96.06,95.75,95.98,155399.0
2022-05-17 09:30:00,97.5,98.13,97.39,97.42,59887.0,97.5,98.13,97.39,97.42,59887.0
2022-05-17 09:35:00,97.4,97.56,96.99,97.2,19133.0,97.4,97.56,96.99,97.2,19133.0
2022-05-17 09:40:00,97.23,97.74,97.11,97.31,24378.0,97.23,97.74,97.11,97.31,24378.0
2022-05-17 09:45:00,97.35,97.62,97.25,97.5,16914.0,97.35,97.62,97.25,97.5,16914.0
2022-05-17 09:50:00,97.4,97.47,96.83,96.94,9251.0,97.4,97.47,96.83,96.94,9251.0
2022-05-17 09:55:00,96.88,97.08,96.86,97.02,10363.0,96.88,97.08,96.86,97.02,10363.0
2022-05-17 10:00:00,97.1,97.24,96.94,97.15,15977.0,97.1,97.24,96.94,97.15,15977.0
2022-05-17 10:05:00,97.15,97.34,96.94,97.21,24662.0,97.15,97.34,96.94,97.21,24662.0
2022-05-17 10:10:00,97.18,97.18,96.81,97.0,15679.0,97.18,97.18,96.81,97.0,15679.0
2022-05-17 10:15:00,97.01,97.24,96.95,96.97,12430.0,97.01,97.24,96.95,96.97,12430.0
2022-05-17 10:20:00,97.01,97.13,96.95,97.12,14797.0,97.01,97.13,96.95,97.12,14797.0
2022-05-17 10:25:00,97.19,97.21,96.67,96.7,16576.0,97.19,97.21,96.67,96.7,16576.0
2022-05-17 10:30:00,96.77,96.95,96.74,96.86,11006.0,96.77,96.95,96.74,96.86,11006.0
2022-05-17 10:35:00,96.89,97.08,96.72,96.78,34933.0,96.89,97.08,96.72,96.78,34933.0
2022-05-17 10:40:00,96.77,96.77,96.4,96.48,21303.0,96.77,96.77,96.4,96.48,21303.0
2022-05-17 10:45:00,96.45,96.63,96.37,96.58,15649.0,96.45,96.63,96.37,96.58,15649.0
2022-05-17 10:50:00,96.59,96.68,96.47,96.54,13507.0,96.59,96.68,96.47,96.54,13507.0
2022-05-17 10:55:00,96.61,96.72,96.46,96.7,9738.0,96.61,96.72,96.46,96.7,9738.0
2022-05-17 11:00:00,96.73,96.75,96.49,96.58,9255.0,96.73,96.75,96.49,96.58,9255.0
2022-05-17 11:05:00,96.6,96.64,96.48,96.59,28166.0,96.6,96.64,96.48,96.59,28166.0
2022-05-17 11:10:00,96.61,96.69,96.55,96.69,9948.0,96.61,96.69,96.55,96.69,9948.0
2022-05-17 11:15:00,96.65,96.67,96.44,96.63,7866.0,96.65,96.67,96.44,96.63,7866.0
2022-05-17 11:20:00,96.58,96.7,96.52,96.65,10327.0,96.58,96.7,96.52,96.65,10327.0
2022-05-17 11:25:00,96.59,96.94,96.59,96.83,7000.0,96.59,96.94,96.59,96.83,7000.0
2022-05-17 11:30:00,96.89,97.13,96.83,97.13,5371.0,96.89,97.13,96.83,97.13,5371.0
2022-05-17 11:35:00,97.12,97.13,96.84,96.87,10409.0,97.12,97.13,96.84,96.87,10409.0
2022-05-17 11:40:00,96.87,97.08,96.87,96.92,11955.0,96.87,97.08,96.87,96.92,11955.0
2022-05-17 11:45:00,96.96,96.99,96.86,96.86,7222.0,96.96,96.99,96.86,96.86,7222.0
2022-05-17 11:50:00,96.85,97.02,96.85,96.95,8964.0,96.85,97.02,96.85,96.95,8964.0
2022-05-17 11:55:00,96.9,96.97,96.82,96.95,7024.0,96.9,96.97,96.82,96.95,7024.0
2022-05-17 12:00:00,96.97,97.04,96.95,96.98,7011.0,96.97,97.04,96.95,96.98,7011.0
2022-05-17 12:05:00,96.96,96.98,96.7,96.7,7456.0,96.96,96.98,96.7,96.7,7456.0
2022-05-17 12:10:00,96.67,96.69,96.52,96.54,15575.0,96.67,96.69,96.52,96.54,15575.0
2022-05-17 12:15:00,96.54,96.7,96.51,96.54,8937.0,96.54,96.7,96.51,96.54,8937.0
2022-05-17 12:20:00,96.53,96.69,96.49,96.68,9557.0,96.53,96.69,96.49,96.68,9557.0
2022-05-17 12:25:00,96.65,96.91,96.64,96.77,10530.0,96.65,96.91,96.64,96.77,10530.0
2022-05-17 12:30:00,96.74,96.83,96.64,96.81,10826.0,96.74,96.83,96.64,96.81,10826.0
2022-05-17 12:35:00,96.81,96.98,96.78,96.89,12336.0,96.81,96.98,96.78,96.89,12336.0
2022-05-17 12:40:00,96.9,96.9,96.8,96.84,8396.0,96.9,96.9,96.8,96.84,8396.0
2022-05-17 12:45:00,96.84,96.99,96.8,96.98,20488.0,96.84,96.99,96.8,96.98,20488.0
2022-05-17 12:50:00,96.92,96.98,96.78,96.84,10547.0,96.92,96.98,96.78,96.84,10547.0
2022-05-17 12:55:00,96.84,96.84,96.75,96.76,7809.0,96.84,96.84,96.75,96.76,7809.0
2022-05-17 13:00:00,96.76,96.85,96.64,96.84,13401.0,96.76,96.85,96.64,96.84,13401.0
2022-05-17 13:05:00,96.84,97.0,96.76,96.97,18746.0,96.84,97.0,96.76,96.97,18746.0
2022-05-17 13:10:00,96.96,96.97,96.81,96.94,25908.0,96.96,96.97,96.81,96.94,25908.0
2022-05-17 13:15:00,96.97,97.25,96.97,97.22,21620.0,96.97,97.25,96.97,97.22,21620.0
2022-05-17 13:20:00,97.2,97.23,97.06,97.06,9384.0,97.2,97.23,97.06,97.06,9384.0
2022-05-17 13:25:00,97.06,97.1,96.95,97.01,7824.0,97.06,97.1,96.95,97.01,7824.0
2022-05-17 13:30:00,97.04,97.1,96.95,96.97,8922.0,97.04,97.1,96.95,96.97,8922.0
2022-05-17 13:35:00,96.97,96.99,96.9,96.91,9293.0,96.97,96.99,96.9,96.91,9293.0
2022-05-17 13:40:00,96.92,96.94,96.82,96.9,7758.0,96.92,96.94,96.82,96.9,7758.0
2022-05-17 13:45:00,96.87,97.05,96.72,97.05,13622.0,96.87,97.05,96.72,97.05,13622.0
2022-05-17 13:50:00,97.0,97.05,96.89,97.0,8710.0,97.0,97.05,96.89,97.0,8710.0
2022-05-17 13:55:00,97.02,97.12,96.88,96.9,13837.0,97.02,97.12,96.88,96.9,13837.0
2022-05-17 14:00:00,96.93,96.99,96.79,96.93,9751.0,96.93,96.99,96.79,96.93,9751.0
2022-05-17 14:05:00,96.97,97.42,96.97,97.35,13431.0,96.97,97.42,96.97,97.35,13431.0
2022-05-17 14:10:00,97.31,97.31,96.67,96.75,16469.0,97.31,97.31,96.67,96.75,16469.0
2022-05-17 14:15:00,96.7,97.05,96.66,96.8,22894.0,96.7,97.05,96.66,96.8,22894.0
2022-05-17 14:20:00,96.75,96.78,96.38,96.75,10752.0,96.75,96.78,96.38,96.75,10752.0
2022-05-17 14:25:00,96.72,96.94,96.62,96.82,8466.0,96.72,96.94,96.62,96.82,8466.0
2022-05-17 14:30:00,96.78,96.93,96.64,96.68,14007.0,96.78,96.93,96.64,96.68,14007.0
2022-05-17 14:35:00,96.59,96.93,96.48,96.93,9294.0,96.59,96.93,96.48,96.93,9294.0
2022-05-17 14:40:00,96.99,97.17,96.91,97.17,9106.0,96.99,97.17,96.91,97.17,9106.0
2022-05-17 14:45:00,97.18,97.54,97.11,97.53,13538.0,97.18,97.54,97.11,97.53,13538.0
2022-05-17 14:50:00,97.5,97.53,97.31,97.31,18354.0,97.5,97.53,97.31,97.31,18354.0
2022-05-17 14:55:00,97.34,97.4,97.28,97.32,10718.0,97.34,97.4,97.28,97.32,10718.0
2022-05-17 15:00:00,97.31,97.47,97.27,97.42,12777.0,97.31,97.47,97.27,97.42,12777.0
2022-05-17 15:05:00,97.41,97.58,97.35,97.41,19504.0,97.41,97.58,97.35,97.41,19504.0
2022-05-17 15:10:00,97.35,97.45,97.26,97.29,26486.0,97.35,97.45,97.26,97.29,26486.0
2022-05-17 15:15:00,97.3,97.31,97.12,97.28,23324.0,97.3,97.31,97.12,97.28,23324.0
2022-05-17 15:20:00,97.29,97.32,97.12,97.23,29203.0,97.29,97.32,97.12,97.23,29203.0
2022-05-17 15:25:00,97.25,97.3,97.22,97.26,21828.0,97.25,97.3,97.22,97.26,21828.0
2022-05-17 15:30:00,97.28,97.4,97.21,97.28,20144.0,97.28,97.4,97.21,97.28,20144.0
2022-05-17 15:35:00,97.31,97.33,97.15,97.15,17262.0,97.31,97.33,97.15,97.15,17262.0
2022-05-17 15:40:00,97.16,97.19,97.07,97.11,20436.0,97.16,97.19,97.07,97.11,20436.0
2022-05-17 15:45:00,97.1,97.1,96.84,96.87,55515.0,97.1,97.1,96.84,96.87,55515.0
2022-05-17 15:50:00,96.87,97.26,96.87,97.17,92145.0,96.87,97.26,96.87,97.17,92145.0
2022-05-17 15:55:00,97.18,97.43,97.15,97.37,158706.0,97.18,97.43,97.15,97.37,158706.0
2022-05-18 09:30:00,96.09,96.25,95.78,96.13,42392.0,96.09,96.25,95.78,96.13,42392.0
2022-05-18 09:35:00,95.94,95.98,95.39,95.55,18620.0,95.94,95.98,95.39,95.55,18620.0
2022-05-18 09:40:00,95.49,95.62,94.91,95.11,16139.0,95.49,95.62,94.91,95.11,16139.0
2022-05-18 09:45:00,95.0,95.36,94.7,94.73,15091.0,95.0,95.36,94.7,94.73,15091.0
2022-05-18 09:50:00,94.76,94.83,94.49,94.66,13649.0,94.76,94.83,94.49,94.66,13649.0
2022-05-18 09:55:00,94.58,94.59,94.13,94.38,22406.0,94.58,94.59,94.13,94.38,22406.0
2022-05-18 10:00:00,94.4,94.51,94.27,94.29,18865.0,94.4,94.51,94.27,94.29,18865.0
2022-05-18 10:05:00,94.21,94.48,94.2,94.29,14731.0,94.21,94.48,94.2,94.29,14731.0
2022-05-18 10:10:00,94.28,94.69,94.28,94.69,8292.0,94.28,94.69,94.28,94.69,8292.0
2022-05-18 10:15:00,94.69,94.92,94.64,94.87,10409.0,94.69,94.92,94.64,94.87,10409.0
2022-05-18 10:20:00,94.84,95.16,94.8,94.99,15413.0,94.84,95.16,94.8,94.99,15413.0
2022-05-18 10:25:00,95.04,95.2,94.75,94.75,23989.0,95.04,95.2,94.75,94.75,23989.0
2022-05-18 10:30:00,94.72,94.85,94.58,94.66,11493.0,94.72,94.85,94.58,94.66,11493.0
2022-05-18 10:35:00,94.61,94.8,94.52,94.78,15296.0,94.61,94.8,94.52,94.78,15296.0
2022-05-18 10:40:00,94.73,95.02,94.68,94.88,10354.0,94.73,95.02,94.68,94.88,10354.0
2022-05-18 10:45:00,94.8,94.89,94.7,94.8,7752.0,94.8,94.89,94.7,94.8,7752.0
2022-05-18 10:50:00,94.81,95.05,94.76,94.94,7683.0,94.81,95.05,94.76,94.94,7683.0
2022-05-18 10:55:00,94.9,95.03,94.89,94.98,22671.0,94.9,95.03,94.89,94.98,22671.0
2022-05-18 11:00:00,94.94,95.0,94.86,94.99,8957.0,94.94,95.0,94.86,94.99,8957.0
2022-05-18 11:05:00,95.01,95.01,94.71,94.74,11614.0,95.01,95.01,94.71,94.74,11614.0
2022-05-18 11:10:00,94.68,94.7,94.55,94.61,8663.0,94.68,94.7,94.55,94.61,8663.0
2022-05-18 11:15:00,94.65,94.66,94.38,94.46,20157.0,94.65,94.66,94.38,94.46,20157.0
2022-05-18 11:20:00,94.47,94.47,94.23,94.29,10654.0,94.47,94.47,94.23,94.29,10654.0
2022-05-18 11:25:00,94.27,94.4,94.19,94.25,14419.0,94.27,94.4,94.19,94.25,14419.0
2022-05-18 11:30:00,94.26,94.39,94.2,94.37,15783.0,94.26,94.39,94.2,94.37,15783.0
2022-05-18 11:35:00,94.4,94.57,94.39,94.53,8226.0,94.4,94.57,94.39,94.53,8226.0
2022-05-18 11:40:00,94.5,94.66,94.45,94.6,9899.0,94.5,94.66,94.45,94.6,9899.0
2022-05-18 11:45:00,94.57,94.59,94.44,94.45,4807.0,94.57,94.59,94.44,94.45,4807.0
2022-05-18 11:50:00,94.44,94.53,94.32,94.32,6697.0,94.44,94.53,94.32,94.32,6697.0
2022-05-18 11:55:00,94.31,94.45,94.27,94.39,9542.0,94.31,94.45,94.27,94.39,9542.0
2022-05-18 12:00:00,94.37,94.38,94.19,94.22,23970.0,94.37,94.38,94.19,94.22,23970.0
2022-05-18 12:05:00,94.19,94.25,94.14,94.25,28848.0,94.19,94.25,94.14,94.25,28848.0
2022-05-18 12:10:00,94.22,94.51,94.15,94.51,13864.0,94.22,94.51,94.15,94.51,13864.0
2022-05-18 12:15:00,94.46,94.53,94.4,94.45,9728.0,94.46,94.53,94.4,94.45,9728.0
2022-05-18 12:20:00,94.47,94.54,94.26,94.36,10647.0,94.47,94.54,94.26,94.36,10647.0
2022-05-18 12:25:00,94.4,94.55,94.39,94.46,25604.0,94.4,94.55,94.39,94.46,25604.0
2022-05-18 12:30:00,94.45,94.78,94.4,94.78,31177.0,94.45,94.78,94.4,94.78,31177.0
2022-05-18 12:35:00,94.77,94.85,94.71,94.8,9321.0,94.77,94.85,94.71,94.8,9321.0
2022-05-18 12:40:00,94.84,94.85,94.56,94.62,7702.0,94.84,94.85,94.56,94.62,7702.0
2022-05-18 12:45:00,94.62,94.75,94.54,94.74,6828.0,94.62,94.75,94.54,94.74,6828.0
2022-05-18 12:50:00,94.82,94.94,94.8,94.91,13475.0,94.82,94.94,94.8,94.91,13475.0
2022-05-18 12:55:00,94.91,94.94,94.81,94.88,5832.0,94.91,94.94,94.81,94.88,5832.0
2022-05-18 13:00:00,94.84,94.85,94.64,94.71,9325.0,94.84,94.85,94.64,94.71,9325.0
2022-05-18 13:05:00,94.69,94.69,94.44,94.47,12134.0,94.69,94.69,94.44,94.47,12134.0
2022-05-18 13:10:00,94.47,94.55,94.46,94.54,8325.0,94.47,94.55,94.46,94.54,8325.0
2022-05-18 13:15:00,94.52,94.52,94.27,94.33,8174.0,94.52,94.52,94.27,94.33,8174.0
2022-05-18 13:20:00,94.31,94.56,94.31,94.5,8213.0,94.31,94.56,94.31,94.5,8213.0
2022-05-18 13:25:00,94.51,94.69,94.47,94.67,5810.0,94.51,94.69,94.47,94.67,5810.0
2022-05-18 13:30:00,94.66,94.71,94.58,94.64,6345.0,94.66,94.71,94.58,94.64,6345.0
2022-05-18 13:35:00,94.64,94.75,94.57,94.64,5194.0,94.64,94.75,94.57,94.64,5194.0
2022-05-18 13:40:00,94.62,94.62,94.35,94.39,6061.0,94.62,94.62,94.35,94.39,6061.0
2022-05-18 13:45:00,94.37,94.38,94.14,94.14,7369.0,94.37,94.38,94.14,94.14,7369.0
2022-05-18 13:50:00,94.13,94.14,94.0,94.06,6344.0,94.13,94.14,94.0,94.06,6344.0
2022-05-18 13:55:00,94.02,94.08,93.92,94.08,10763.0,94.02,94.08,93.92,94.08,10763.0
2022-05-18 14:00:00,94.07,94.18,94.05,94.13,17583.0,94.07,94.18,94.05,94.13,17583.0
2022-05-18 14:05:00,94.14,94.19,94.02,94.18,6203.0,94.14,94.19,94.02,94.18,6203.0
2022-05-18 14:10:00,94.2,94.29,94.05,94.13,9535.0,94.2,94.29,94.05,94.13,9535.0
2022-05-18 14:15:00,94.13,94.37,94.02,94.3,12950.0,94.13,94.37,94.02,94.3,12950.0
2022-05-18 14:20:00,94.31,94.37,94.17,94.32,10168.0,94.31,94.37,94.17,94.32,10168.0
2022-05-18 14:25:00,94.33,94.45,94.33,94.42,8113.0,94.33,94.45,94.33,94.42,8113.0
2022-05-18 14:30:00,94.37,94.4,94.03,94.08,11038.0,94.37,94.4,94.03,94.08,11038.0
2022-05-18 14:35:00,94.04,94.04,93.85,93.98,9886.0,94.04,94.04,93.85,93.98,9886.0
2022-05-18 14:40:00,93.96,94.12,93.95,93.97,9318.0,93.96,94.12,93.95,93.97,9318.0
2022-05-18 14:45:00,93.97,94.16,93.82,94.13,11630.0,93.97,94.16,93.82,94.13,11630.0
2022-05-18 14:50:00,94.12,94.16,93.92,93.96,11845.0,94.12,94.16,93.92,93.96,11845.0
2022-05-18 14:55:00,93.97,94.07,93.89,93.94,9019.0,93.97,94.07,93.89,93.94,9019.0
2022-05-18 15:00:00,93.97,94.07,93.89,93.94,10232.0,93.97,94.07,93.89,93.94,10232.0
2022-05-18 15:05:00,93.97,94.09,93.9,93.91,10883.0,93.97,94.09,93.9,93.91,10883.0
2022-05-18 15:10:00,93.91,94.04,93.8,93.8,21503.0,93.91,94.04,93.8,93.8,21503.0
2022-05-18 15:15:00,93.82,93.93,93.61,93.7,19286.0,93.82,93.93,93.61,93.7,19286.0
2022-05-18 15:20:00,93.71,93.79,93.4,93.44,12582.0,93.71,93.79,93.4,93.44,12582.0
2022-05-18 15:25:00,93.45,93.45,93.33,93.35,20633.0,93.45,93.45,93.33,93.35,20633.0
2022-05-18 15:30:00,93.39,93.42,93.12,93.12,32731.0,93.39,93.42,93.12,93.12,32731.0
2022-05-18 15:35:00,93.12,93.75,93.09,93.64,26335.0,93.12,93.75,93.09,93.64,26335.0
2022-05-18 15:40:00,93.62,93.69,93.25,93.29,36871.0,93.62,93.69,93.25,93.29,36871.0
2022-05-18 15:45:00,93.29,93.37,93.01,93.1,48808.0,93.29,93.37,93.01,93.1,48808.0
2022-05-18 15:50:00,93.07,93.36,93.03,93.1,50020.0,93.07,93.36,93.03,93.1,50020.0
2022-05-18 15:55:00,93.11,93.47,93.1,93.47,140950.0,93.11,93.47,93.1,93.47,140950.0
2022-05-19 09:30:00,92.88,93.51,92.8,93.48,38973.0,92.88,93.51,92.8,93.48,38973.0
2022-05-19 09:35:00,93.7,94.03,93.5,93.77,14224.0,93.7,94.03,93.5,93.77,14224.0
2022-05-19 09:40:00,93.77,94.02,93.47,93.47,12129.0,93.77,94.02,93.47,93.47,12129.0
2022-05-19 09:45:00,93.45,93.59,93.21,93.25,13858.0,93.45,93.59,93.21,93.25,13858.0
2022-05-19 09:50:00,93.16,93.28,92.6,92.82,15636.0,93.16,93.28,92.6,92.82,15636.0
2022-05-19 09:55:00,92.95,93.54,92.89,93.34,16586.0,92.95,93.54,92.89,93.34,16586.0
2022-05-19 10:00:00,93.41,94.32,93.22,94.14,31479.0,93.41,94.32,93.22,94.14,31479.0
2022-05-19 10:05:00,94.09,94.28,93.66,93.84,22739.0,94.09,94.28,93.66,93.84,22739.0
2022-05-19 10:10:00,93.84,94.34,93.84,94.03,11462.0,93.84,94.34,93.84,94.03,11462.0
2022-05-19 10:15:00,94.06,94.34,93.89,94.13,16154.0,94.06,94.34,93.89,94.13,16154.0
2022-05-19 10:20:00,94.02,94.42,94.02,94.33,24840.0,94.02,94.42,94.02,94.33,24840.0
2022-05-19 10:25:00,94.31,94.32,93.96,94.1,41081.0,94.31,94.32,93.96,94.1,41081.0
2022-05-19 10:30:00,94.06,94.53,93.91,94.53,19238.0,94.06,94.53,93.91,94.53,19238.0
2022-05-19 10:35:00,94.55,94.55,93.84,93.97,22862.0,94.55,94.55,93.84,93.97,22862.0
2022-05-19 10:40:00,93.95,93.98,93.58,93.63,25905.0,93.95,93.98,93.58,93.63,25905.0
2022-05-19 10:45:00,93.63,93.78,93.55,93.62,12379.0,93.63,93.78,93.55,93.62,12379.0
2022-05-19 10:50:00,93.7,94.08,93.57,94.04,16801.0,93.7,94.08,93.57,94.04,16801.0
2022-05-19 10:55:00,94.15,94.25,93.99,94.06,11627.0,94.15,94.25,93.99,94.06,11627.0
2022-05-19 11:00:00,94.09,94.41,94.02,94.19,14093.0,94.09,94.41,94.02,94.19,14093.0
2022-05-19 11:05:00,94.2,94.22,93.85,94.07,14947.0,94.2,94.22,93.85,94.07,14947.0
2022-05-19 11:10:00,94.14,94.5,94.13,94.13,14307.0,94.14,94.5,94.13,94.13,14307.0
2022-05-19 11:15:00,94.05,94.16,93.92,94.13,9440.0,94.05,94.16,93.92,94.13,9440.0
2022-05-19 11:20:00,94.08,94.22,93.96,94.15,12331.0,94.08,94.22,93.96,94.15,12331.0
2022-05-19 11:25:00,94.15,94.15,93.81,93.9,20429.0,94.15,94.15,93.81,93.9,20429.0
2022-05-19 11:30:00,93.94,94.22,93.93,94.16,6975.0,93.94,94.22,93.93,94.16,6975.0
2022-05-19 11:35:00,94.12,94.59,94.11,94.55,10546.0,94.12,94.59,94.11,94.55,10546.0
2022-05-19 11:40:00,94.53,94.89,94.52,94.73,11684.0,94.53,94.89,94.52,94.73,11684.0
2022-05-19 11:45:00,94.75,94.91,94.72,94.87,10450.0,94.75,94.91,94.72,94.87,10450.0
2022-05-19 11:50:00,94.89,94.89,94.46,94.52,21706.0,94.89,94.89,94.46,94.52,21706.0
2022-05-19 11:55:00,94.44,94.61,94.4,94.44,16273.0,94.44,94.61,94.4,94.44,16273.0
2022-05-19 12:00:00,94.51,94.73,94.44,94.73,14642.0,94.51,94.73,94.44,94.73,14642.0
2022-05-19 12:05:00,94.7,95.04,94.69,95.0,15672.0,94.7,95.04,94.69,95.0,15672.0
2022-05-19 12:10:00,95.0,95.07,94.94,95.01,9478.0,95.0,95.07,94.94,95.01,9478.0
2022-05-19 12:15:00,95.0,95.12,94.82,94.88,11989.0,95.0,95.12,94.82,94.88,11989.0
2022-05-19 12:20:00,94.89,94.89,94.56,94.72,9829.0,94.89,94.89,94.56,94.72,9829.0
2022-05-19 12:25:00,94.74,94.82,94.61,94.82,20136.0,94.74,94.82,94.61,94.82,20136.0
2022-05-19 12:30:00,94.77,94.84,94.59,94.76,17306.0,94.77,94.84,94.59,94.76,17306.0
2022-05-19 12:35:00,94.71,94.72,94.38,94.38,13667.0,94.71,94.72,94.38,94.38,13667.0
2022-05-19 12:40:00,94.35,94.36,94.11,94.25,16531.0,94.35,94.36,94.11,94.25,16531.0
2022-05-19 12:45:00,94.19,94.46,94.11,94.28,32452.0,94.19,94.46,94.11,94.28,32452.0
2022-05-19 12:50:00,94.3,94.43,94.29,94.31,24137.0,94.3,94.43,94.29,94.31,24137.0
2022-05-19 12:55:00,94.29,94.48,94.23,94.39,24212.0,94.29,94.48,94.23,94.39,24212.0
2022-05-19 13:00:00,94.39,94.43,94.09,94.18,13193.0,94.39,94.43,94.09,94.18,13193.0
2022-05-19 13:05:00,94.21,94.47,94.06,94.12,12185.0,94.21,94.47,94.06,94.12,12185.0
2022-05-19 13:10:00,94.14,94.14,93.81,93.9,11928.0,94.14,94.14,93.81,93.9,11928.0
2022-05-19 13:15:00,93.88,94.16,93.73,94.16,9313.0,93.88,94.16,93.73,94.16,9313.0
2022-05-19 13:20:00,94.15,94.47,94.05,94.47,9638.0,94.15,94.47,94.05,94.47,9638.0
2022-05-19 13:25:00,94.43,94.56,94.29,94.31,11177.0,94.43,94.56,94.29,94.31,11177.0
2022-05-19 13:30:00,94.4,94.59,94.29,94.32,17353.0,94.4,94.59,94.29,94.32,17353.0
2022-05-19 13:35:00,94.25,94.55,94.24,94.53,15441.0,94.25,94.55,94.24,94.53,15441.0
2022-05-19 13:40:00,94.52,94.53,94.3,94.51,14242.0,94.52,94.53,94.3,94.51,14242.0
2022-05-19 13:45:00,94.43,94.55,93.89,93.92,17128.0,94.43,94.55,93.89,93.92,17128.0
2022-05-19 13:50:00,93.86,94.39,93.81,94.38,14366.0,93.86,94.39,93.81,94.38,14366.0
2022-05-19 13:55:00,94.4,94.94,94.4,94.86,13371.0,94.4,94.94,94.4,94.86,13371.0
2022-05-19 14:00:00,94.84,94.89,94.35,94.49,13102.0,94.84,94.89,94.35,94.49,13102.0
2022-05-19 14:05:00,94.42,94.49,94.2,94.42,10245.0,94.42,94.49,94.2,94.42,10245.0
2022-05-19 14:10:00,94.45,94.55,94.22,94.39,13700.0,94.45,94.55,94.22,94.39,13700.0
2022-05-19 14:15:00,94.4,94.52,94.19,94.25,12038.0,94.4,94.52,94.19,94.25,12038.0
2022-05-19 14:20:00,94.22,94.54,94.16,94.39,27076.0,94.22,94.54,94.16,94.39,27076.0
2022-05-19 14:25:00,94.41,94.51,94.33,94.38,17378.0,94.41,94.51,94.33,94.38,17378.0
2022-05-19 14:30:00,94.37,94.64,94.29,94.5,10026.0,94.37,94.64,94.29,94.5,10026.0
2022-05-19 14:35:00,94.49,94.97,94.37,94.74,14698.0,94.49,94.97,94.37,94.74,14698.0
2022-05-19 14:40:00,94.7,94.77,94.4,94.77,15997.0,94.7,94.77,94.4,94.77,15997.0
2022-05-19 14:45:00,94.81,95.0,94.67,94.97,12389.0,94.81,95.0,94.67,94.97,12389.0
2022-05-19 14:50:00,95.0,95.06,94.82,94.97,27643.0,95.0,95.06,94.82,94.97,27643.0
2022-05-19 14:55:00,94.96,95.0,94.79,94.97,15817.0,94.96,95.0,94.79,94.97,15817.0
2022-05-19 15:00:00,94.95,95.22,94.83,95.12,53127.0,94.95,95.22,94.83,95.12,53127.0
2022-05-19 15:05:00,95.21,95.22,94.9,94.9,9967.0,95.21,95.22,94.9,94.9,9967.0
2022-05-19 15:10:00,94.89,94.93,94.67,94.8,12483.0,94.89,94.93,94.67,94.8,12483.0
2022-05-19 15:15:00,94.76,94.89,94.61,94.67,11503.0,94.76,94.89,94.61,94.67,11503.0
2022-05-19 15:20:00,94.62,94.66,94.43,94.43,15826.0,94.62,94.66,94.43,94.43,15826.0
2022-05-19 15:25:00,94.44,94.56,94.26,94.27,13429.0,94.44,94.56,94.26,94.27,13429.0
2022-05-19 15:30:00,94.24,94.41,94.2,94.25,36122.0,94.24,94.41,94.2,94.25,36122.0
2022-05-19 15:35:00,94.22,94.26,94.05,94.09,22510.0,94.22,94.26,94.05,94.09,22510.0
2022-05-19 15:40:00,94.14,94.49,94.02,94.49,23970.0,94.14,94.49,94.02,94.49,23970.0
2022-05-19 15:45:00,94.5,94.57,94.19,94.33,26310.0,94.5,94.57,94.19,94.33,26310.0
2022-05-19 15:50:00,94.52,94.52,94.08,94.3,53157.0,94.52,94.52,94.08,94.3,53157.0
2022-05-19 15:55:00,94.31,94.44,94.22,94.3,111060.0,94.31,94.44,94.22,94.3,111060.0
2022-05-20 09:30:00,95.53,95.97,94.58,94.58,91450.0,95.53,95.97,94.58,94.58,91450.0
2022-05-20 09:35:00,94.53,94.53,93.84,94.28,48115.0,94.53,94.53,93.84,94.28,48115.0
2022-05-20 09:40:00,94.22,94.71,94.02,94.68,62568.0,94.22,94.71,94.02,94.68,62568.0
2022-05-20 09:45:00,94.73,94.76,94.37,94.64,45803.0,94.73,94.76,94.37,94.64,45803.0
2022-05-20 09:50:00,94.57,94.99,94.47,94.8,30592.0,94.57,94.99,94.47,94.8,30592.0
2022-05-20 09:55:00,94.76,94.9,94.5,94.68,28144.0,94.76,94.9,94.5,94.68,28144.0
2022-05-20 10:00:00,94.68,94.75,94.08,94.12,33778.0,94.68,94.75,94.08,94.12,33778.0
2022-05-20 10:05:00,94.12,94.15,93.37,93.46,28137.0,94.12,94.15,93.37,93.46,28137.0
2022-05-20 10:10:00,93.5,93.88,93.49,93.88,15130.0,93.5,93.88,93.49,93.88,15130.0
2022-05-20 10:15:00,93.92,94.19,93.75,94.19,16634.0,93.92,94.19,93.75,94.19,16634.0
2022-05-20 10:20:00,94.18,94.19,93.74,93.83,12133.0,94.18,94.19,93.74,93.83,12133.0
2022-05-20 10:25:00,93.85,93.95,93.75,93.84,16184.0,93.85,93.95,93.75,93.84,16184.0
2022-05-20 10:30:00,93.8,93.89,93.59,93.62,12258.0,93.8,93.89,93.59,93.62,12258.0
2022-05-20 10:35:00,93.55,93.73,93.44,93.71,12872.0,93.55,93.73,93.44,93.71,12872.0
2022-05-20 10:40:00,93.68,93.88,93.64,93.88,16611.0,93.68,93.88,93.64,93.88,16611.0
2022-05-20 10:45:00,93.86,94.02,93.78,93.96,24627.0,93.86,94.02,93.78,93.96,24627.0
2022-05-20 10:50:00,93.94,94.0,93.65,93.78,39627.0,93.94,94.0,93.65,93.78,39627.0
2022-05-20 10:55:00,93.81,93.83,93.15,93.16,24581.0,93.81,93.83,93.15,93.16,24581.0
2022-05-20 11:00:00,93.16,93.29,93.12,93.2,30279.0,93.16,93.29,93.12,93.2,30279.0
2022-05-20 11:05:00,93.2,93.2,92.88,92.92,19097.0,93.2,93.2,92.88,92.92,19097.0
2022-05-20 11:10:00,92.91,92.98,92.68,92.98,16748.0,92.91,92.98,92.68,92.98,16748.0
2022-05-20 11:15:00,92.95,92.95,92.75,92.81,20575.0,92.95,92.95,92.75,92.81,20575.0
2022-05-20 11:20:00,92.81,92.86,92.69,92.83,17523.0,92.81,92.86,92.69,92.83,17523.0
2022-05-20 11:25:00,92.8,93.12,92.79,93.09,13543.0,92.8,93.12,92.79,93.09,13543.0
2022-05-20 11:30:00,93.12,93.31,93.1,93.28,10537.0,93.12,93.31,93.1,93.28,10537.0
2022-05-20 11:35:00,93.26,93.28,92.94,92.99,12820.0,93.26,93.28,92.94,92.99,12820.0
2022-05-20 11:40:00,93.01,93.22,93.01,93.06,11290.0,93.01,93.22,93.01,93.06,11290.0
2022-05-20 11:45:00,93.07,93.17,93.03,93.11,8806.0,93.07,93.17,93.03,93.11,8806.0
2022-05-20 11:50:00,93.08,93.24,92.93,92.97,14401.0,93.08,93.24,92.93,92.97,14401.0
2022-05-20 11:55:00,93.0,93.17,92.9,93.06,12198.0,93.0,93.17,92.9,93.06,12198.0
2022-05-20 12:00:00,93.03,93.11,92.89,92.94,14097.0,93.03,93.11,92.89,92.94,14097.0
2022-05-20 12:05:00,93.01,93.12,92.5,92.5,11684.0,93.01,93.12,92.5,92.5,11684.0
2022-05-20 12:10:00,92.51,92.75,92.33,92.72,14086.0,92.51,92.75,92.33,92.72,14086.0
2022-05-20 12:15:00,92.73,92.74,92.6,92.65,13588.0,92.73,92.74,92.6,92.65,13588.0
2022-05-20 12:20:00,92.66,92.84,92.65,92.84,16377.0,92.66,92.84,92.65,92.84,16377.0
2022-05-20 12:25:00,92.81,92.81,92.68,92.71,7748.0,92.81,92.81,92.68,92.71,7748.0
2022-05-20 12:30:00,92.71,92.84,92.59,92.72,12145.0,92.71,92.84,92.59,92.72,12145.0
2022-05-20 12:35:00,92.7,92.74,92.47,92.48,9366.0,92.7,92.74,92.47,92.48,9366.0
2022-05-20 12:40:00,92.44,92.51,92.36,92.42,12304.0,92.44,92.51,92.36,92.42,12304.0
2022-05-20 12:45:00,92.39,92.8,92.32,92.8,18901.0,92.39,92.8,92.32,92.8,18901.0
2022-05-20 12:50:00,92.82,92.88,92.63,92.68,15439.0,92.82,92.88,92.63,92.68,15439.0
2022-05-20 12:55:00,92.7,92.91,92.64,92.73,17891.0,92.7,92.91,92.64,92.73,17891.0
2022-05-20 13:00:00,92.7,92.71,92.45,92.54,10370.0,92.7,92.71,92.45,92.54,10370.0
2022-05-20 13:05:00,92.58,92.74,92.4,92.49,11241.0,92.58,92.74,92.4,92.49,11241.0
2022-05-20 13:10:00,92.48,92.51,92.24,92.43,12049.0,92.48,92.51,92.24,92.43,12049.0
2022-05-20 13:15:00,92.43,92.43,92.24,92.25,16614.0,92.43,92.43,92.24,92.25,16614.0
2022-05-20 13:20:00,92.24,92.32,92.14,92.15,26366.0,92.24,92.32,92.14,92.15,26366.0
2022-05-20 13:25:00,92.13,92.2,91.97,92.01,13110.0,92.13,92.2,91.97,92.01,13110.0
2022-05-20 13:30:00,91.98,92.62,91.97,92.62,9861.0,91.98,92.62,91.97,92.62,9861.0
2022-05-20 13:35:00,92.54,92.83,92.53,92.63,17162.0,92.54,92.83,92.53,92.63,17162.0
2022-05-20 13:40:00,92.62,92.62,92.45,92.6,15678.0,92.62,92.62,92.45,92.6,15678.0
2022-05-20 13:45:00,92.55,92.72,92.45,92.52,10780.0,92.55,92.72,92.45,92.52,10780.0
2022-05-20 13:50:00,92.53,92.71,92.36,92.67,13545.0,92.53,92.71,92.36,92.67,13545.0
2022-05-20 13:55:00,92.71,92.8,92.6,92.65,11051.0,92.71,92.8,92.6,92.65,11051.0
2022-05-20 14:00:00,92.65,92.75,92.58,92.67,9107.0,92.65,92.75,92.58,92.67,9107.0
2022-05-20 14:05:00,92.65,92.65,92.3,92.47,21816.0,92.65,92.65,92.3,92.47,21816.0
2022-05-20 14:10:00,92.53,92.58,92.39,92.49,14577.0,92.53,92.58,92.39,92.49,14577.0
2022-05-20 14:15:00,92.53,92.57,92.17,92.37,12394.0,92.53,92.57,92.17,92.37,12394.0
2022-05-20 14:20:00,92.32,92.35,92.16,92.27,18061.0,92.32,92.35,92.16,92.27,18061.0
2022-05-20 14:25:00,92.24,92.33,92.11,92.33,14228.0,92.24,92.33,92.11,92.33,14228.0
2022-05-20 14:30:00,92.28,92.31,91.93,92.05,12047.0,92.28,92.31,91.93,92.05,12047.0
2022-05-20 14:35:00,92.09,92.21,92.07,92.13,11408.0,92.09,92.21,92.07,92.13,11408.0
2022-05-20 14:40:00,92.1,92.48,92.07,92.48,19101.0,92.1,92.48,92.07,92.48,19101.0
2022-05-20 14:45:00,92.45,92.62,92.29,92.62,12269.0,92.45,92.62,92.29,92.62,12269.0
2022-05-20 14:50:00,92.63,93.11,92.53,92.95,13734.0,92.63,93.11,92.53,92.95,13734.0
2022-05-20 14:55:00,92.95,93.05,92.85,92.85,32226.0,92.95,93.05,92.85,92.85,32226.0
2022-05-20 15:00:00,92.86,92.98,92.48,92.55,16211.0,92.86,92.98,92.48,92.55,16211.0
2022-05-20 15:05:00,92.54,92.6,92.34,92.39,12645.0,92.54,92.6,92.34,92.39,12645.0
2022-05-20 15:10:00,92.4,92.53,92.33,92.52,18056.0,92.4,92.53,92.33,92.52,18056.0
2022-05-20 15:15:00,92.54,92.77,92.52,92.68,22782.0,92.54,92.77,92.52,92.68,22782.0
2022-05-20 15:20:00,92.74,92.91,92.68,92.83,23440.0,92.74,92.91,92.68,92.83,23440.0
2022-05-20 15:25:00,92.83,93.22,92.77,93.22,17911.0,92.83,93.22,92.77,93.22,17911.0
2022-05-20 15:30:00,93.24,93.56,93.09,93.54,40763.0,93.24,93.56,93.09,93.54,40763.0
2022-05-20 15:35:00,93.52,94.0,93.41,93.88,38304.0,93.52,94.0,93.41,93.88,38304.0
2022-05-20 15:40:00,93.87,94.45,93.85,94.19,37877.0,93.87,94.45,93.85,94.19,37877.0
2022-05-20 15:45:00,94.2,94.26,93.81,94.2,63341.0,94.2,94.26,93.81,94.2,63341.0
2022-05-20 15:50:00,94.24,94.45,94.0,94.18,112760.0,94.24,94.45,94.0,94.18,112760.0
2022-05-20 15:55:00,94.2,94.39,94.07,94.31,149867.0,94.2,94.39,94.07,94.31,149867.0
2022-05-23 09:30:00,95.5,96.82,95.5,96.29,122292.0,95.5,96.82,95.5,96.29,122292.0
2022-05-23 09:35:00,96.3,96.33,95.2,95.39,39510.0,96.3,96.33,95.2,95.39,39510.0
2022-05-23 09:40:00,95.33,96.15,95.2,96.13,12601.0,95.33,96.15,95.2,96.13,12601.0
2022-05-23 09:45:00,96.2,96.51,96.04,96.23,12983.0,96.2,96.51,96.04,96.23,12983.0
2022-05-23 09:50:00,96.18,96.33,95.01,95.02,12922.0,96.18,96.33,95.01,95.02,12922.0
2022-05-23 09:55:00,95.08,95.27,94.85,94.89,16515.0,95.08,95.27,94.85,94.89,16515.0
2022-05-23 10:00:00,94.79,94.83,94.22,94.48,18422.0,94.79,94.83,94.22,94.48,18422.0
2022-05-23 10:05:00,94.51,94.73,94.35,94.62,26427.0,94.51,94.73,94.35,94.62,26427.0
2022-05-23 10:10:00,94.59,95.06,94.57,95.05,15796.0,94.59,95.06,94.57,95.05,15796.0
2022-05-23 10:15:00,95.06,95.23,94.71,94.91,17145.0,95.06,95.23,94.71,94.91,17145.0
2022-05-23 10:20:00,94.9,95.16,94.67,95.01,24273.0,94.9,95.16,94.67,95.01,24273.0
2022-05-23 10:25:00,95.0,95.17,94.68,95.13,19609.0,95.0,95.17,94.68,95.13,19609.0
2022-05-23 10:30:00,95.23,95.25,94.96,95.05,13946.0,95.23,95.25,94.96,95.05,13946.0
2022-05-23 10:35:00,95.11,95.14,94.93,95.02,13134.0,95.11,95.14,94.93,95.02,13134.0
2022-05-23 10:40:00,94.98,95.11,94.75,94.9,14890.0,94.98,95.11,94.75,94.9,14890.0
2022-05-23 10:45:00,94.9,95.06,94.68,94.95,14864.0,94.9,95.06,94.68,94.95,14864.0
2022-05-23 10:50:00,94.81,94.94,94.33,94.56,19099.0,94.81,94.94,94.33,94.56,19099.0
2022-05-23 10:55:00,94.57,94.9,94.56,94.9,13218.0,94.57,94.9,94.56,94.9,13218.0
2022-05-23 11:00:00,94.85,95.31,94.76,95.31,12483.0,94.85,95.31,94.76,95.31,12483.0
2022-05-23 11:05:00,95.27,95.34,94.96,95.0,13464.0,95.27,95.34,94.96,95.0,13464.0
2022-05-23 11:10:00,94.97,95.3,94.83,95.3,32978.0,94.97,95.3,94.83,95.3,32978.0
2022-05-23 11:15:00,95.42,95.47,95.04,95.1,17243.0,95.42,95.47,95.04,95.1,17243.0
2022-05-23 11:20:00,95.06,95.21,94.91,95.0,20490.0,95.06,95.21,94.91,95.0,20490.0
2022-05-23 11:25:00,94.99,95.32,94.92,95.3,24086.0,94.99,95.32,94.92,95.3,24086.0
2022-05-23 11:30:00,95.3,95.47,95.27,95.44,20074.0,95.3,95.47,95.27,95.44,20074.0
2022-05-23 11:35:00,95.47,95.48,95.21,95.35,11862.0,95.47,95.48,95.21,95.35,11862.0
2022-05-23 11:40:00,95.36,95.41,95.24,95.29,16647.0,95.36,95.41,95.24,95.29,16647.0
2022-05-23 11:45:00,95.32,95.51,95.31,95.48,14750.0,95.32,95.51,95.31,95.48,14750.0
2022-05-23 11:50:00,95.49,95.72,95.49,95.61,23886.0,95.49,95.72,95.49,95.61,23886.0
2022-05-23 11:55:00,95.63,95.73,95.52,95.52,12568.0,95.63,95.73,95.52,95.52,12568.0
2022-05-23 12:00:00,95.56,95.86,95.56,95.85,15571.0,95.56,95.86,95.56,95.85,15571.0
2022-05-23 12:05:00,95.86,96.03,95.85,95.99,8799.0,95.86,96.03,95.85,95.99,8799.0
2022-05-23 12:10:00,96.01,96.13,95.97,96.07,9914.0,96.01,96.13,95.97,96.07,9914.0
2022-05-23 12:15:00,96.09,96.11,95.82,95.94,13125.0,96.09,96.11,95.82,95.94,13125.0
2022-05-23 12:20:00,95.91,96.15,95.91,96.13,14966.0,95.91,96.15,95.91,96.13,14966.0
2022-05-23 12:25:00,96.13,96.23,96.01,96.04,11502.0,96.13,96.23,96.01,96.04,11502.0
2022-05-23 12:30:00,96.01,96.08,95.87,96.07,10086.0,96.01,96.08,95.87,96.07,10086.0
2022-05-23 12:35:00,96.07,96.17,96.0,96.17,7717.0,96.07,96.17,96.0,96.17,7717.0
2022-05-23 12:40:00,96.14,96.18,95.99,96.18,12177.0,96.14,96.18,95.99,96.18,12177.0
2022-05-23 12:45:00,96.19,96.21,95.8,95.84,9463.0,96.19,96.21,95.8,95.84,9463.0
2022-05-23 12:50:00,95.86,95.92,95.79,95.89,7383.0,95.86,95.92,95.79,95.89,7383.0
2022-05-23 12:55:00,95.89,95.94,95.79,95.94,16285.0,95.89,95.94,95.79,95.94,16285.0
2022-05-23 13:00:00,95.97,95.98,95.77,95.79,11982.0,95.97,95.98,95.77,95.79,11982.0
2022-05-23 13:05:00,95.76,95.85,95.68,95.81,8571.0,95.76,95.85,95.68,95.81,8571.0
2022-05-23 13:10:00,95.77,95.8,95.62,95.7,8642.0,95.77,95.8,95.62,95.7,8642.0
2022-05-23 13:15:00,95.69,95.69,95.23,95.34,13038.0,95.69,95.69,95.23,95.34,13038.0
2022-05-23 13:20:00,95.34,95.44,95.12,95.4,8402.0,95.34,95.44,95.12,95.4,8402.0
2022-05-23 13:25:00,95.39,95.55,95.36,95.51,12624.0,95.39,95.55,95.36,95.51,12624.0
2022-05-23 13:30:00,95.5,95.79,95.43,95.6,9132.0,95.5,95.79,95.43,95.6,9132.0
2022-05-23 13:35:00,95.57,95.6,95.49,95.56,9852.0,95.57,95.6,95.49,95.56,9852.0
2022-05-23 13:40:00,95.55,95.75,95.55,95.72,9651.0,95.55,95.75,95.55,95.72,9651.0
2022-05-23 13:45:00,95.68,95.89,95.64,95.76,14622.0,95.68,95.89,95.64,95.76,14622.0
2022-05-23 13:50:00,95.78,95.82,95.71,95.76,8193.0,95.78,95.82,95.71,95.76,8193.0
2022-05-23 13:55:00,95.79,95.89,95.79,95.88,7247.0,95.79,95.89,95.79,95.88,7247.0
2022-05-23 14:00:00,95.91,95.98,95.73,95.78,9553.0,95.91,95.98,95.73,95.78,9553.0
2022-05-23 14:05:00,95.78,95.91,95.76,95.84,8770.0,95.78,95.91,95.76,95.84,8770.0
2022-05-23 14:10:00,95.88,95.98,95.87,95.9,8075.0,95.88,95.98,95.87,95.9,8075.0
2022-05-23 14:15:00,95.88,95.94,95.81,95.81,6599.0,95.88,95.94,95.81,95.81,6599.0
2022-05-23 14:20:00,95.79,95.88,95.76,95.88,13785.0,95.79,95.88,95.76,95.88,13785.0
2022-05-23 14:25:00,95.88,95.89,95.76,95.81,10129.0,95.88,95.89,95.76,95.81,10129.0
2022-05-23 14:30:00,95.78,95.91,95.75,95.87,10428.0,95.78,95.91,95.75,95.87,10428.0
2022-05-23 14:35:00,95.87,95.99,95.81,95.95,12282.0,95.87,95.99,95.81,95.95,12282.0
2022-05-23 14:40:00,95.94,96.05,95.92,96.05,13282.0,95.94,96.05,95.92,96.05,13282.0
2022-05-23 14:45:00,96.11,96.14,95.87,95.91,17367.0,96.11,96.14,95.87,95.91,17367.0
2022-05-23 14:50:00,95.89,96.01,95.83,95.9,10528.0,95.89,96.01,95.83,95.9,10528.0
2022-05-23 14:55:00,95.91,95.92,95.79,95.82,11848.0,95.91,95.92,95.79,95.82,11848.0
2022-05-23 15:00:00,95.82,96.0,95.81,95.99,13511.0,95.82,96.0,95.81,95.99,13511.0
2022-05-23 15:05:00,96.01,96.13,95.96,96.13,14987.0,96.01,96.13,95.96,96.13,14987.0
2022-05-23 15:10:00,96.11,96.11,95.9,95.93,20156.0,96.11,96.11,95.9,95.93,20156.0
2022-05-23 15:15:00,95.94,96.07,95.91,95.99,19746.0,95.94,96.07,95.91,95.99,19746.0
2022-05-23 15:20:00,96.0,96.03,95.73,95.81,18119.0,96.0,96.03,95.73,95.81,18119.0
2022-05-23 15:25:00,95.8,95.99,95.74,95.91,21037.0,95.8,95.99,95.74,95.91,21037.0
2022-05-23 15:30:00,95.9,96.08,95.87,96.06,29775.0,95.9,96.08,95.87,96.06,29775.0
2022-05-23 15:35:00,96.08,96.25,95.89,95.9,31191.0,96.08,96.25,95.89,95.9,31191.0
2022-05-23 15:40:00,95.88,96.01,95.81,95.91,29248.0,95.88,96.01,95.81,95.91,29248.0
2022-05-23 15:45:00,95.94,95.94,95.73,95.79,42845.0,95.94,95.94,95.73,95.79,42845.0
2022-05-23 15:50:00,96.04,96.12,95.79,95.89,59449.0,96.04,96.12,95.79,95.89,59449.0
2022-05-23 15:55:00,95.88,96.2,95.82,96.15,132997.0,95.88,96.2,95.82,96.15,132997.0
2022-05-24 09:30:00,95.52,95.8,94.99,95.05,76986.0,95.52,95.8,94.99,95.05,76986.0
2022-05-24 09:35:00,95.0,95.08,94.5,94.5,19701.0,95.0,95.08,94.5,94.5,19701.0
2022-05-24 09:40:00,94.47,94.52,93.84,94.13,26793.0,94.47,94.52,93.84,94.13,26793.0
2022-05-24 09:45:00,94.01,94.52,94.01,94.18,31557.0,94.01,94.52,94.01,94.18,31557.0
2022-05-24 09:50:00,94.17,94.42,93.92,93.92,52814.0,94.17,94.42,93.92,93.92,52814.0
2022-05-24 09:55:00,93.93,94.07,93.85,93.97,20009.0,93.93,94.07,93.85,93.97,20009.0
2022-05-24 10:00:00,94.0,94.05,93.67,93.67,30146.0,94.0,94.05,93.67,93.67,30146.0
2022-05-24 10:05:00,93.61,93.71,93.36,93.46,39463.0,93.61,93.71,93.36,93.46,39463.0
2022-05-24 10:10:00,93.42,93.66,93.33,93.49,41122.0,93.42,93.66,93.33,93.49,41122.0
2022-05-24 10:15:00,93.46,93.51,92.95,93.01,24915.0,93.46,93.51,92.95,93.01,24915.0
2022-05-24 10:20:00,93.04,93.54,93.02,93.5,50210.0,93.04,93.54,93.02,93.5,50210.0
2022-05-24 10:25:00,93.55,93.89,93.49,93.84,17249.0,93.55,93.89,93.49,93.84,17249.0
2022-05-24 10:30:00,93.83,93.96,93.61,93.63,24479.0,93.83,93.96,93.61,93.63,24479.0
2022-05-24 10:35:00,93.61,93.72,93.53,93.65,19766.0,93.61,93.72,93.53,93.65,19766.0
2022-05-24 10:40:00,93.62,93.97,93.61,93.84,12713.0,93.62,93.97,93.61,93.84,12713.0
2022-05-24 10:45:00,93.88,93.89,93.49,93.5,29109.0,93.88,93.89,93.49,93.5,29109.0
2022-05-24 10:50:00,93.5,93.52,93.33,93.37,29810.0,93.5,93.52,93.33,93.37,29810.0
2022-05-24 10:55:00,93.4,93.7,93.33,93.7,30478.0,93.4,93.7,93.33,93.7,30478.0
2022-05-24 11:00:00,93.68,93.92,93.67,93.84,18934.0,93.68,93.92,93.67,93.84,18934.0
2022-05-24 11:05:00,93.83,93.93,93.7,93.87,18445.0,93.83,93.93,93.7,93.87,18445.0
2022-05-24 11:10:00,93.88,93.91,93.74,93.86,18879.0,93.88,93.91,93.74,93.86,18879.0
2022-05-24 11:15:00,93.86,94.07,93.73,93.73,13755.0,93.86,94.07,93.73,93.73,13755.0
2022-05-24 11:20:00,93.74,93.75,93.43,93.75,33824.0,93.74,93.75,93.43,93.75,33824.0
2022-05-24 11:25:00,93.73,94.03,93.71,94.03,16968.0,93.73,94.03,93.71,94.03,16968.0
2022-05-24 11:30:00,94.03,94.05,93.91,94.05,18521.0,94.03,94.05,93.91,94.05,18521.0
2022-05-24 11:35:00,94.01,94.13,93.91,94.06,20213.0,94.01,94.13,93.91,94.06,20213.0
2022-05-24 11:40:00,94.09,94.3,94.01,94.26,25763.0,94.09,94.3,94.01,94.26,25763.0
2022-05-24 11:45:00,94.3,94.46,94.27,94.42,11840.0,94.3,94.46,94.27,94.42,11840.0
2022-05-24 11:50:00,94.44,94.46,94.25,94.33,12705.0,94.44,94.46,94.25,94.33,12705.0
2022-05-24 11:55:00,94.38,94.56,94.36,94.41,24007.0,94.38,94.56,94.36,94.41,24007.0
2022-05-24 12:00:00,94.4,94.43,94.22,94.23,15547.0,94.4,94.43,94.22,94.23,15547.0
2022-05-24 12:05:00,94.23,94.39,94.17,94.39,15617.0,94.23,94.39,94.17,94.39,15617.0
2022-05-24 12:10:00,94.36,94.63,94.36,94.41,11579.0,94.36,94.63,94.36,94.41,11579.0
2022-05-24 12:15:00,94.44,94.64,94.44,94.46,12318.0,94.44,94.64,94.44,94.46,12318.0
2022-05-24 12:20:00,94.39,94.42,94.17,94.24,9094.0,94.39,94.42,94.17,94.24,9094.0
2022-05-24 12:25:00,94.25,94.25,94.07,94.07,10915.0,94.25,94.25,94.07,94.07,10915.0
2022-05-24 12:30:00,94.1,94.14,93.87,93.87,10733.0,94.1,94.14,93.87,93.87,10733.0
2022-05-24 12:35:00,93.89,93.91,93.66,93.68,10375.0,93.89,93.91,93.66,93.68,10375.0
2022-05-24 12:40:00,93.68,93.68,93.56,93.65,7548.0,93.68,93.68,93.56,93.65,7548.0
2022-05-24 12:45:00,93.61,93.91,93.6,93.91,8922.0,93.61,93.91,93.6,93.91,8922.0
2022-05-24 12:50:00,93.91,93.95,93.82,93.9,11158.0,93.91,93.95,93.82,93.9,11158.0
2022-05-24 12:55:00,93.92,94.12,93.89,93.96,12604.0,93.92,94.12,93.89,93.96,12604.0
2022-05-24 13:00:00,93.98,93.98,93.55,93.55,13681.0,93.98,93.98,93.55,93.55,13681.0
2022-05-24 13:05:00,93.58,93.75,93.56,93.58,7351.0,93.58,93.75,93.56,93.58,7351.0
2022-05-24 13:10:00,93.56,93.71,93.55,93.62,9258.0,93.56,93.71,93.55,93.62,9258.0
2022-05-24 13:15:00,93.57,93.73,93.55,93.66,6412.0,93.57,93.73,93.55,93.66,6412.0
2022-05-24 13:20:00,93.66,93.71,93.55,93.58,10035.0,93.66,93.71,93.55,93.58,10035.0
2022-05-24 13:25:00,93.55,93.78,93.54,93.73,10969.0,93.55,93.78,93.54,93.73,10969.0
2022-05-24 13:30:00,93.71,93.71,93.52,93.61,9457.0,93.71,93.71,93.52,93.61,9457.0
2022-05-24 13:35:00,93.65,93.82,93.58,93.82,18755.0,93.65,93.82,93.58,93.82,18755.0
2022-05-24 13:40:00,93.92,94.11,93.88,94.0,10585.0,93.92,94.11,93.88,94.0,10585.0
2022-05-24 13:45:00,94.03,94.09,93.86,93.92,8416.0,94.03,94.09,93.86,93.92,8416.0
2022-05-24 13:50:00,93.93,93.99,93.84,93.84,10543.0,93.93,93.99,93.84,93.84,10543.0
2022-05-24 13:55:00,93.84,93.95,93.83,93.94,5686.0,93.84,93.95,93.83,93.94,5686.0
2022-05-24 14:00:00,93.95,93.98,93.8,93.84,14231.0,93.95,93.98,93.8,93.84,14231.0
2022-05-24 14:05:00,93.83,94.1,93.79,94.06,11016.0,93.83,94.1,93.79,94.06,11016.0
2022-05-24 14:10:00,94.09,94.24,94.02,94.06,16041.0,94.09,94.24,94.02,94.06,16041.0
2022-05-24 14:15:00,94.08,94.08,93.74,93.79,8856.0,94.08,94.08,93.74,93.79,8856.0
2022-05-24 14:20:00,93.77,94.0,93.7,94.0,13481.0,93.77,94.0,93.7,94.0,13481.0
2022-05-24 14:25:00,94.0,94.08,93.95,93.96,7400.0,94.0,94.08,93.95,93.96,7400.0
2022-05-24 14:30:00,93.95,94.07,93.79,94.07,15401.0,93.95,94.07,93.79,94.07,15401.0
2022-05-24 14:35:00,94.06,94.22,93.94,94.17,8121.0,94.06,94.22,93.94,94.17,8121.0
2022-05-24 14:40:00,94.19,94.23,93.82,93.88,12601.0,94.19,94.23,93.82,93.88,12601.0
2022-05-24 14:45:00,93.8,93.85,93.44,93.57,11306.0,93.8,93.85,93.44,93.57,11306.0
2022-05-24 14:50:00,93.53,93.53,93.34,93.38,6875.0,93.53,93.53,93.34,93.38,6875.0
2022-05-24 14:55:00,93.35,93.49,93.29,93.41,19979.0,93.35,93.49,93.29,93.41,19979.0
2022-05-24 15:00:00,93.4,93.73,93.36,93.73,22432.0,93.4,93.73,93.36,93.73,22432.0
2022-05-24 15:05:00,93.79,93.95,93.79,93.9,15515.0,93.79,93.95,93.79,93.9,15515.0
2022-05-24 15:10:00,93.9,93.98,93.87,93.98,14825.0,93.9,93.98,93.87,93.98,14825.0
2022-05-24 15:15:00,94.0,94.03,93.9,93.95,37655.0,94.0,94.03,93.9,93.95,37655.0
2022-05-24 15:20:00,93.94,94.1,93.88,94.02,42913.0,93.94,94.1,93.88,94.02,42913.0
2022-05-24 15:25:00,94.03,94.24,93.91,94.17,16431.0,94.03,94.24,93.91,94.17,16431.0
2022-05-24 15:30:00,94.17,94.31,94.13,94.3,23485.0,94.17,94.31,94.13,94.3,23485.0
2022-05-24 15:35:00,94.3,94.86,94.27,94.76,57029.0,94.3,94.86,94.27,94.76,57029.0
2022-05-24 15:40:00,94.75,94.87,94.57,94.58,31299.0,94.75,94.87,94.57,94.58,31299.0
2022-05-24 15:45:00,94.55,95.03,94.55,94.77,57233.0,94.55,95.03,94.55,94.77,57233.0
2022-05-24 15:50:00,94.82,94.83,94.33,94.33,93258.0,94.82,94.83,94.33,94.33,93258.0
2022-05-24 15:55:00,94.33,94.6,94.23,94.55,211478.0,94.33,94.6,94.23,94.55,211478.0
2022-05-25 09:30:00,94.21,94.65,93.6,94.31,45395.0,94.21,94.65,93.6,94.31,45395.0
2022-05-25 09:35:00,94.38,95.09,94.34,94.66,14537.0,94.38,95.09,94.34,94.66,14537.0
2022-05-25 09:40:00,94.71,94.83,94.36,94.69,14387.0,94.71,94.83,94.36,94.69,14387.0
2022-05-25 09:45:00,94.73,94.92,94.18,94.26,17871.0,94.73,94.92,94.18,94.26,17871.0
2022-05-25 09:50:00,94.28,94.49,94.2,94.33,28190.0,94.28,94.49,94.2,94.33,28190.0
2022-05-25 09:55:00,94.33,94.65,94.33,94.42,16144.0,94.33,94.65,94.33,94.42,16144.0
2022-05-25 10:00:00,94.37,94.74,94.33,94.57,25078.0,94.37,94.74,94.33,94.57,25078.0
2022-05-25 10:05:00,94.52,94.67,94.22,94.32,26667.0,94.52,94.67,94.22,94.32,26667.0
2022-05-25 10:10:00,94.25,94.7,94.2,94.7,34942.0,94.25,94.7,94.2,94.7,34942.0
2022-05-25 10:15:00,94.68,94.98,94.68,94.85,21851.0,94.68,94.98,94.68,94.85,21851.0
2022-05-25 10:20:00,94.83,95.02,94.65,94.94,26509.0,94.83,95.02,94.65,94.94,26509.0
2022-05-25 10:25:00,94.93,95.21,94.83,95.12,17100.0,94.93,95.21,94.83,95.12,17100.0
2022-05-25 10:30:00,95.14,95.78,95.08,95.76,60377.0,95.14,95.78,95.08,95.76,60377.0
2022-05-25 10:35:00,95.78,95.89,95.57,95.64,79191.0,95.78,95.89,95.57,95.64,79191.0
2022-05-25 10:40:00,95.64,95.65,95.33,95.41,37345.0,95.64,95.65,95.33,95.41,37345.0
2022-05-25 10:45:00,95.4,95.4,95.04,95.2,11664.0,95.4,95.4,95.04,95.2,11664.0
2022-05-25 10:50:00,95.22,95.32,95.19,95.22,15453.0,95.22,95.32,95.19,95.22,15453.0
2022-05-25 10:55:00,95.21,95.59,95.21,95.59,16604.0,95.21,95.59,95.21,95.59,16604.0
2022-05-25 11:00:00,95.55,95.55,95.15,95.22,23349.0,95.55,95.55,95.15,95.22,23349.0
2022-05-25 11:05:00,95.25,95.39,95.22,95.22,10665.0,95.25,95.39,95.22,95.22,10665.0
2022-05-25 11:10:00,95.22,95.31,95.15,95.18,10070.0,95.22,95.31,95.15,95.18,10070.0
2022-05-25 11:15:00,95.16,95.21,94.97,95.01,16418.0,95.16,95.21,94.97,95.01,16418.0
2022-05-25 11:20:00,94.96,95.3,94.91,95.16,26719.0,94.96,95.3,94.91,95.16,26719.0
2022-05-25 11:25:00,95.18,95.28,95.1,95.1,14858.0,95.18,95.28,95.1,95.1,14858.0
2022-05-25 11:30:00,95.09,95.15,94.91,94.95,21934.0,95.09,95.15,94.91,94.95,21934.0
2022-05-25 11:35:00,94.93,94.96,94.57,94.72,22793.0,94.93,94.96,94.57,94.72,22793.0
2022-05-25 11:40:00,94.76,94.98,94.7,94.97,31880.0,94.76,94.98,94.7,94.97,31880.0
2022-05-25 11:45:00,94.85,94.97,94.82,94.85,13327.0,94.85,94.97,94.82,94.85,13327.0
2022-05-25 11:50:00,94.85,94.96,94.8,94.8,13299.0,94.85,94.96,94.8,94.8,13299.0
2022-05-25 11:55:00,94.84,94.86,94.73,94.79,16227.0,94.84,94.86,94.73,94.79,16227.0
2022-05-25 12:00:00,94.75,94.88,94.73,94.77,9470.0,94.75,94.88,94.73,94.77,9470.0
2022-05-25 12:05:00,94.79,95.01,94.67,94.77,51472.0,94.79,95.01,94.67,94.77,51472.0
2022-05-25 12:10:00,94.73,94.98,94.72,94.93,13251.0,94.73,94.98,94.72,94.93,13251.0
2022-05-25 12:15:00,94.94,94.96,94.66,94.68,11217.0,94.94,94.96,94.66,94.68,11217.0
2022-05-25 12:20:00,94.64,94.7,94.45,94.48,8533.0,94.64,94.7,94.45,94.48,8533.0
2022-05-25 12:25:00,94.45,94.61,94.37,94.61,13566.0,94.45,94.61,94.37,94.61,13566.0
2022-05-25 12:30:00,94.61,94.71,94.53,94.6,14318.0,94.61,94.71,94.53,94.6,14318.0
2022-05-25 12:35:00,94.57,94.65,94.47,94.62,22297.0,94.57,94.65,94.47,94.62,22297.0
2022-05-25 12:40:00,94.57,94.68,94.53,94.68,47671.0,94.57,94.68,94.53,94.68,47671.0
2022-05-25 12:45:00,94.69,94.87,94.69,94.86,16224.0,94.69,94.87,94.69,94.86,16224.0
2022-05-25 12:50:00,94.83,94.98,94.71,94.87,25670.0,94.83,94.98,94.71,94.87,25670.0
2022-05-25 12:55:00,94.85,95.05,94.81,95.04,15150.0,94.85,95.05,94.81,95.04,15150.0
2022-05-25 13:00:00,95.03,95.03,94.89,94.92,11881.0,95.03,95.03,94.89,94.92,11881.0
2022-05-25 13:05:00,94.98,95.0,94.87,95.0,21802.0,94.98,95.0,94.87,95.0,21802.0
2022-05-25 13:10:00,94.99,95.03,94.73,94.9,84569.0,94.99,95.03,94.73,94.9,84569.0
2022-05-25 13:15:00,94.9,95.16,94.81,95.04,85025.0,94.9,95.16,94.81,95.04,85025.0
2022-05-25 13:20:00,95.03,95.19,94.93,95.09,26405.0,95.03,95.19,94.93,95.09,26405.0
2022-05-25 13:25:00,95.09,95.45,95.03,95.41,20375.0,95.09,95.45,95.03,95.41,20375.0
2022-05-25 13:30:00,95.41,95.72,95.33,95.45,38877.0,95.41,95.72,95.33,95.45,38877.0
2022-05-25 13:35:00,95.52,95.67,95.44,95.52,10398.0,95.52,95.67,95.44,95.52,10398.0
2022-05-25 13:40:00,95.55,95.73,95.37,95.69,26765.0,95.55,95.73,95.37,95.69,26765.0
2022-05-25 13:45:00,95.7,95.77,95.49,95.56,19668.0,95.7,95.77,95.49,95.56,19668.0
2022-05-25 13:50:00,95.63,95.73,95.62,95.68,48225.0,95.63,95.73,95.62,95.68,48225.0
2022-05-25 13:55:00,95.65,95.81,95.58,95.8,38265.0,95.65,95.81,95.58,95.8,38265.0
2022-05-25 14:00:00,95.75,96.27,95.6,96.02,39332.0,95.75,96.27,95.6,96.02,39332.0
2022-05-25 14:05:00,96.05,96.11,95.29,95.66,36334.0,96.05,96.11,95.29,95.66,36334.0
2022-05-25 14:10:00,95.66,95.98,95.48,95.8,32485.0,95.66,95.98,95.48,95.8,32485.0
2022-05-25 14:15:00,95.82,96.07,95.68,95.84,39400.0,95.82,96.07,95.68,95.84,39400.0
2022-05-25 14:20:00,95.84,96.1,95.81,96.0,41562.0,95.84,96.1,95.81,96.0,41562.0
2022-05-25 14:25:00,96.01,96.42,95.98,96.31,33556.0,96.01,96.42,95.98,96.31,33556.0
2022-05-25 14:30:00,96.34,96.43,96.07,96.08,38868.0,96.34,96.43,96.07,96.08,38868.0
2022-05-25 14:35:00,96.08,96.22,95.85,95.92,15715.0,96.08,96.22,95.85,95.92,15715.0
2022-05-25 14:40:00,95.94,96.26,95.91,96.08,24208.0,95.94,96.26,95.91,96.08,24208.0
2022-05-25 14:45:00,96.1,96.16,96.06,96.11,19615.0,96.1,96.16,96.06,96.11,19615.0
2022-05-25 14:50:00,96.11,96.17,96.01,96.15,57724.0,96.11,96.17,96.01,96.15,57724.0
2022-05-25 14:55:00,96.17,96.55,96.14,96.47,20916.0,96.17,96.55,96.14,96.47,20916.0
2022-05-25 15:00:00,96.44,97.02,96.42,96.9,13969.0,96.44,97.02,96.42,96.9,13969.0
2022-05-25 15:05:00,96.84,96.95,96.65,96.86,17337.0,96.84,96.95,96.65,96.86,17337.0
2022-05-25 15:10:00,96.84,97.12,96.84,97.12,18856.0,96.84,97.12,96.84,97.12,18856.0
2022-05-25 15:15:00,97.11,97.17,96.97,96.99,29194.0,97.11,97.17,96.97,96.99,29194.0
2022-05-25 15:20:00,97.01,97.09,96.77,96.85,19232.0,97.01,97.09,96.77,96.85,19232.0
2022-05-25 15:25:00,96.88,97.12,96.86,97.02,36910.0,96.88,97.12,96.86,97.02,36910.0
2022-05-25 15:30:00,97.01,97.14,96.95,96.98,51861.0,97.01,97.14,96.95,96.98,51861.0
2022-05-25 15:35:00,96.96,97.07,96.86,96.98,122024.0,96.96,97.07,96.86,96.98,122024.0
2022-05-25 15:40:00,96.96,97.2,96.84,97.17,55233.0,96.96,97.2,96.84,97.17,55233.0
2022-05-25 15:45:00,97.18,97.19,96.92,96.98,56251.0,97.18,97.19,96.92,96.98,56251.0
2022-05-25 15:50:00,96.99,97.02,96.64,96.86,118533.0,96.99,97.02,96.64,96.86,118533.0
2022-05-25 15:55:00,96.84,97.01,96.72,96.86,200992.0,96.84,97.01,96.72,96.86,200992.0
2022-05-26 09:30:00,97.0,97.0,96.28,96.62,61257.0,97.0,97.0,96.28,96.62,61257.0
2022-05-26 09:35:00,96.69,97.32,96.63,97.28,11988.0,96.69,97.32,96.63,97.28,11988.0
2022-05-26 09:40:00,97.36,97.77,97.06,97.27,25790.0,97.36,97.77,97.06,97.27,25790.0
2022-05-26 09:45:00,97.23,97.37,97.06,97.13,16604.0,97.23,97.37,97.06,97.13,16604.0
2022-05-26 09:50:00,97.22,97.7,97.16,97.67,10490.0,97.22,97.7,97.16,97.67,10490.0
2022-05-26 09:55:00,97.65,97.79,97.57,97.7,16139.0,97.65,97.79,97.57,97.7,16139.0
2022-05-26 10:00:00,97.7,97.83,97.08,97.14,10512.0,97.7,97.83,97.08,97.14,10512.0
2022-05-26 10:05:00,97.11,97.37,97.05,97.05,13959.0,97.11,97.37,97.05,97.05,13959.0
2022-05-26 10:10:00,97.06,97.06,96.67,96.81,22044.0,97.06,97.06,96.67,96.81,22044.0
2022-05-26 10:15:00,96.8,97.11,96.8,97.02,23080.0,96.8,97.11,96.8,97.02,23080.0
2022-05-26 10:20:00,97.07,97.07,96.64,96.78,36297.0,97.07,97.07,96.64,96.78,36297.0
2022-05-26 10:25:00,96.78,96.9,96.43,96.45,29504.0,96.78,96.9,96.43,96.45,29504.0
2022-05-26 10:30:00,96.39,96.44,96.03,96.04,20583.0,96.39,96.44,96.03,96.04,20583.0
2022-05-26 10:35:00,96.04,96.4,96.03,96.33,35235.0,96.04,96.4,96.03,96.33,35235.0
2022-05-26 10:40:00,96.36,96.8,96.36,96.8,9038.0,96.36,96.8,96.36,96.8,9038.0
2022-05-26 10:45:00,96.83,97.17,96.83,96.87,17754.0,96.83,97.17,96.83,96.87,17754.0
2022-05-26 10:50:00,96.89,97.05,96.78,97.0,16607.0,96.89,97.05,96.78,97.0,16607.0
2022-05-26 10:55:00,97.01,97.31,97.0,97.22,14609.0,97.01,97.31,97.0,97.22,14609.0
2022-05-26 11:00:00,97.19,97.45,97.18,97.43,6145.0,97.19,97.45,97.18,97.43,6145.0
2022-05-26 11:05:00,97.49,97.74,97.46,97.58,11914.0,97.49,97.74,97.46,97.58,11914.0
2022-05-26 11:10:00,97.56,97.61,97.35,97.49,11685.0,97.56,97.61,97.35,97.49,11685.0
2022-05-26 11:15:00,97.45,97.54,97.18,97.2,15923.0,97.45,97.54,97.18,97.2,15923.0
2022-05-26 11:20:00,97.2,97.2,96.95,97.05,34568.0,97.2,97.2,96.95,97.05,34568.0
2022-05-26 11:25:00,97.09,97.18,96.93,97.1,10732.0,97.09,97.18,96.93,97.1,10732.0
2022-05-26 11:30:00,97.09,97.28,97.0,97.01,10017.0,97.09,97.28,97.0,97.01,10017.0
2022-05-26 11:35:00,96.99,97.29,96.95,97.16,11378.0,96.99,97.29,96.95,97.16,11378.0
2022-05-26 11:40:00,97.18,97.22,97.08,97.21,7419.0,97.18,97.22,97.08,97.21,7419.0
2022-05-26 11:45:00,97.2,97.22,96.93,97.07,7783.0,97.2,97.22,96.93,97.07,7783.0
2022-05-26 11:50:00,97.07,97.15,97.02,97.08,6298.0,97.07,97.15,97.02,97.08,6298.0
2022-05-26 11:55:00,97.11,97.21,97.04,97.04,9744.0,97.11,97.21,97.04,97.04,9744.0
2022-05-26 12:00:00,97.05,97.21,96.99,97.2,7419.0,97.05,97.21,96.99,97.2,7419.0
2022-05-26 12:05:00,97.18,97.26,97.08,97.12,6900.0,97.18,97.26,97.08,97.12,6900.0
2022-05-26 12:10:00,97.13,97.38,97.12,97.3,10799.0,97.13,97.38,97.12,97.3,10799.0
2022-05-26 12:15:00,97.28,97.39,97.24,97.38,8247.0,97.28,97.39,97.24,97.38,8247.0
2022-05-26 12:20:00,97.38,97.78,97.35,97.67,57869.0,97.38,97.78,97.35,97.67,57869.0
2022-05-26 12:25:00,97.66,97.9,97.64,97.9,8236.0,97.66,97.9,97.64,97.9,8236.0
2022-05-26 12:30:00,97.9,97.99,97.83,97.88,8415.0,97.9,97.99,97.83,97.88,8415.0
2022-05-26 12:35:00,97.89,98.0,97.81,98.0,8243.0,97.89,98.0,97.81,98.0,8243.0
2022-05-26 12:40:00,97.99,98.02,97.83,97.87,18884.0,97.99,98.02,97.83,97.87,18884.0
2022-05-26 12:45:00,97.86,98.0,97.84,97.97,15890.0,97.86,98.0,97.84,97.97,15890.0
2022-05-26 12:50:00,97.97,98.12,97.92,98.12,10610.0,97.97,98.12,97.92,98.12,10610.0
2022-05-26 12:55:00,98.14,98.36,98.11,98.36,11060.0,98.14,98.36,98.11,98.36,11060.0
2022-05-26 13:00:00,98.36,98.65,98.35,98.63,19037.0,98.36,98.65,98.35,98.63,19037.0
2022-05-26 13:05:00,98.62,98.62,98.33,98.49,15420.0,98.62,98.62,98.33,98.49,15420.0
2022-05-26 13:10:00,98.5,98.59,98.39,98.48,15301.0,98.5,98.59,98.39,98.48,15301.0
2022-05-26 13:15:00,98.5,98.55,98.48,98.54,8722.0,98.5,98.55,98.48,98.54,8722.0
2022-05-26 13:20:00,98.53,98.55,98.35,98.38,10090.0,98.53,98.55,98.35,98.38,10090.0
2022-05-26 13:25:00,98.36,98.5,98.2,98.33,29396.0,98.36,98.5,98.2,98.33,29396.0
2022-05-26 13:30:00,98.34,98.64,98.34,98.62,12700.0,98.34,98.64,98.34,98.62,12700.0
2022-05-26 13:35:00,98.59,98.61,98.39,98.4,9294.0,98.59,98.61,98.39,98.4,9294.0
2022-05-26 13:40:00,98.42,98.52,98.38,98.47,18598.0,98.42,98.52,98.38,98.47,18598.0
2022-05-26 13:45:00,98.44,98.56,98.39,98.52,15696.0,98.44,98.56,98.39,98.52,15696.0
2022-05-26 13:50:00,98.52,98.52,98.41,98.41,13249.0,98.52,98.52,98.41,98.41,13249.0
2022-05-26 13:55:00,98.41,98.55,98.35,98.55,20000.0,98.41,98.55,98.35,98.55,20000.0
2022-05-26 14:00:00,98.57,98.67,98.47,98.59,16202.0,98.57,98.67,98.47,98.59,16202.0
2022-05-26 14:05:00,98.62,98.65,98.46,98.63,12674.0,98.62,98.65,98.46,98.63,12674.0
2022-05-26 14:10:00,98.61,98.75,98.55,98.73,11913.0,98.61,98.75,98.55,98.73,11913.0
2022-05-26 14:15:00,98.7,98.72,98.59,98.64,7184.0,98.7,98.72,98.59,98.64,7184.0
2022-05-26 14:20:00,98.65,99.02,98.63,99.02,21160.0,98.65,99.02,98.63,99.02,21160.0
2022-05-26 14:25:00,99.01,99.04,98.9,99.0,21934.0,99.01,99.04,98.9,99.0,21934.0
2022-05-26 14:30:00,99.0,99.04,98.88,98.97,24542.0,99.0,99.04,98.88,98.97,24542.0
2022-05-26 14:35:00,98.97,98.99,98.8,98.8,14646.0,98.97,98.99,98.8,98.8,14646.0
2022-05-26 14:40:00,98.75,98.94,98.72,98.86,17183.0,98.75,98.94,98.72,98.86,17183.0
2022-05-26 14:45:00,98.84,98.85,98.57,98.63,24514.0,98.84,98.85,98.57,98.63,24514.0
2022-05-26 14:50:00,98.64,98.82,98.64,98.77,10833.0,98.64,98.82,98.64,98.77,10833.0
2022-05-26 14:55:00,98.75,98.85,98.73,98.79,8490.0,98.75,98.85,98.73,98.79,8490.0
2022-05-26 15:00:00,98.77,98.8,98.6,98.71,16732.0,98.77,98.8,98.6,98.71,16732.0
2022-05-26 15:05:00,98.68,98.93,98.67,98.91,17994.0,98.68,98.93,98.67,98.91,17994.0
2022-05-26 15:10:00,98.92,98.97,98.86,98.93,13972.0,98.92,98.97,98.86,98.93,13972.0
2022-05-26 15:15:00,98.94,98.96,98.63,98.68,14964.0,98.94,98.96,98.63,98.68,14964.0
2022-05-26 15:20:00,98.67,98.69,98.43,98.5,20540.0,98.67,98.69,98.43,98.5,20540.0
2022-05-26 15:25:00,98.47,98.66,98.36,98.59,21673.0,98.47,98.66,98.36,98.59,21673.0
2022-05-26 15:30:00,98.6,98.77,98.54,98.72,32431.0,98.6,98.77,98.54,98.72,32431.0
2022-05-26 15:35:00,98.73,98.86,98.59,98.86,28605.0,98.73,98.86,98.59,98.86,28605.0
2022-05-26 15:40:00,98.87,99.0,98.83,99.0,29801.0,98.87,99.0,98.83,99.0,29801.0
2022-05-26 15:45:00,99.02,99.19,98.97,99.19,65738.0,99.02,99.19,98.97,99.19,65738.0
2022-05-26 15:50:00,99.22,99.33,98.73,98.73,74577.0,99.22,99.33,98.73,98.73,74577.0
2022-05-26 15:55:00,98.72,98.83,98.51,98.59,188278.0,98.72,98.83,98.51,98.59,188278.0
2022-05-27 09:30:00,99.71,100.14,99.3,100.08,57889.0,99.71,100.14,99.3,100.08,57889.0
2022-05-27 09:35:00,99.95,99.96,99.24,99.49,14918.0,99.95,99.96,99.24,99.49,14918.0
2022-05-27 09:40:00,99.68,99.83,99.37,99.42,5288.0,99.68,99.83,99.37,99.42,5288.0
2022-05-27 09:45:00,99.45,99.68,99.34,99.51,8076.0,99.45,99.68,99.34,99.51,8076.0
2022-05-27 09:50:00,99.37,100.02,99.21,100.02,9208.0,99.37,100.02,99.21,100.02,9208.0
2022-05-27 09:55:00,100.0,100.34,99.96,100.11,10772.0,100.0,100.34,99.96,100.11,10772.0
2022-05-27 10:00:00,100.2,100.6,100.02,100.48,9411.0,100.2,100.6,100.02,100.48,9411.0
2022-05-27 10:05:00,100.45,100.59,100.34,100.42,15061.0,100.45,100.59,100.34,100.42,15061.0
2022-05-27 10:10:00,100.45,100.63,100.37,100.55,19463.0,100.45,100.63,100.37,100.55,19463.0
2022-05-27 10:15:00,100.58,100.58,100.25,100.51,16435.0,100.58,100.58,100.25,100.51,16435.0
2022-05-27 10:20:00,100.52,101.29,100.52,100.98,22135.0,100.52,101.29,100.52,100.98,22135.0
2022-05-27 10:25:00,101.01,101.09,100.81,100.89,13486.0,101.01,101.09,100.81,100.89,13486.0
2022-05-27 10:30:00,100.95,101.21,100.88,100.88,14464.0,100.95,101.21,100.88,100.88,14464.0
2022-05-27 10:35:00,100.84,101.17,100.84,101.02,19339.0,100.84,101.17,100.84,101.02,19339.0
2022-05-27 10:40:00,101.02,101.03,100.65,100.8,29972.0,101.02,101.03,100.65,100.8,29972.0
2022-05-27 10:45:00,100.8,101.0,100.6,100.98,14956.0,100.8,101.0,100.6,100.98,14956.0
2022-05-27 10:50:00,100.97,101.12,100.66,100.73,14546.0,100.97,101.12,100.66,100.73,14546.0
2022-05-27 10:55:00,100.73,100.83,100.49,100.49,28561.0,100.73,100.83,100.49,100.49,28561.0
2022-05-27 11:00:00,100.53,100.64,100.3,100.32,14660.0,100.53,100.64,100.3,100.32,14660.0
2022-05-27 11:05:00,100.32,100.32,100.12,100.15,19130.0,100.32,100.32,100.12,100.15,19130.0
2022-05-27 11:10:00,100.13,100.29,100.12,100.26,14565.0,100.13,100.29,100.12,100.26,14565.0
2022-05-27 11:15:00,100.25,100.34,100.16,100.27,12403.0,100.25,100.34,100.16,100.27,12403.0
2022-05-27 11:20:00,100.25,100.34,100.16,100.27,24423.0,100.25,100.34,100.16,100.27,24423.0
2022-05-27 11:25:00,100.25,100.36,100.04,100.26,8525.0,100.25,100.36,100.04,100.26,8525.0
2022-05-27 11:30:00,100.24,100.4,100.22,100.32,5819.0,100.24,100.4,100.22,100.32,5819.0
2022-05-27 11:35:00,100.32,100.4,100.25,100.32,13076.0,100.32,100.4,100.25,100.32,13076.0
2022-05-27 11:40:00,100.29,100.41,100.26,100.39,9159.0,100.29,100.41,100.26,100.39,9159.0
2022-05-27 11:45:00,100.38,100.59,100.36,100.5,12686.0,100.38,100.59,100.36,100.5,12686.0
2022-05-27 11:50:00,100.54,100.58,100.36,100.42,4807.0,100.54,100.58,100.36,100.42,4807.0
2022-05-27 11:55:00,100.46,100.47,100.27,100.47,5337.0,100.46,100.47,100.27,100.47,5337.0
2022-05-27 12:00:00,100.44,100.59,100.44,100.52,5054.0,100.44,100.59,100.44,100.52,5054.0
2022-05-27 12:05:00,100.51,100.53,100.38,100.53,16331.0,100.51,100.53,100.38,100.53,16331.0
2022-05-27 12:10:00,100.52,100.85,100.5,100.79,44564.0,100.52,100.85,100.5,100.79,44564.0
2022-05-27 12:15:00,100.79,100.79,100.53,100.56,10836.0,100.79,100.79,100.53,100.56,10836.0
2022-05-27 12:20:00,100.6,100.61,100.35,100.39,10222.0,100.6,100.61,100.35,100.39,10222.0
2022-05-27 12:25:00,100.38,100.46,100.33,100.38,9602.0,100.38,100.46,100.33,100.38,9602.0
2022-05-27 12:30:00,100.39,100.53,100.36,100.52,7458.0,100.39,100.53,100.36,100.52,7458.0
2022-05-27 12:35:00,100.49,100.61,100.35,100.57,9950.0,100.49,100.61,100.35,100.57,9950.0
2022-05-27 12:40:00,100.56,100.57,100.46,100.49,13215.0,100.56,100.57,100.46,100.49,13215.0
2022-05-27 12:45:00,100.49,100.6,100.46,100.47,7792.0,100.49,100.6,100.46,100.47,7792.0
2022-05-27 12:50:00,100.48,100.54,100.42,100.54,5772.0,100.48,100.54,100.42,100.54,5772.0
2022-05-27 12:55:00,100.56,100.68,100.56,100.61,5273.0,100.56,100.68,100.56,100.61,5273.0
2022-05-27 13:00:00,100.64,100.64,100.35,100.42,39224.0,100.64,100.64,100.35,100.42,39224.0
2022-05-27 13:05:00,100.46,100.52,100.33,100.47,12800.0,100.46,100.52,100.33,100.47,12800.0
2022-05-27 13:10:00,100.48,100.64,100.48,100.6,9977.0,100.48,100.64,100.48,100.6,9977.0
2022-05-27 13:15:00,100.63,100.66,100.52,100.66,7439.0,100.63,100.66,100.52,100.66,7439.0
2022-05-27 13:20:00,100.59,100.73,100.58,100.73,10851.0,100.59,100.73,100.58,100.73,10851.0
2022-05-27 13:25:00,100.73,100.75,100.61,100.74,6469.0,100.73,100.75,100.61,100.74,6469.0
2022-05-27 13:30:00,100.74,100.93,100.72,100.89,9749.0,100.74,100.93,100.72,100.89,9749.0
2022-05-27 13:35:00,100.88,100.88,100.71,100.71,9568.0,100.88,100.88,100.71,100.71,9568.0
2022-05-27 13:40:00,100.7,100.77,100.62,100.66,11100.0,100.7,100.77,100.62,100.66,11100.0
2022-05-27 13:45:00,100.68,100.79,100.64,100.75,6946.0,100.68,100.79,100.64,100.75,6946.0
2022-05-27 13:50:00,100.76,100.77,100.66,100.71,9566.0,100.76,100.77,100.66,100.71,9566.0
2022-05-27 13:55:00,100.73,100.73,100.4,100.46,26857.0,100.73,100.73,100.4,100.46,26857.0
2022-05-27 14:00:00,100.47,100.58,100.44,100.54,8361.0,100.47,100.58,100.44,100.54,8361.0
2022-05-27 14:05:00,100.52,100.53,100.35,100.48,7926.0,100.52,100.53,100.35,100.48,7926.0
2022-05-27 14:10:00,100.5,100.55,100.43,100.47,8378.0,100.5,100.55,100.43,100.47,8378.0
2022-05-27 14:15:00,100.47,100.49,100.38,100.46,9049.0,100.47,100.49,100.38,100.46,9049.0
2022-05-27 14:20:00,100.44,100.47,100.27,100.28,10862.0,100.44,100.47,100.27,100.28,10862.0
2022-05-27 14:25:00,100.29,100.29,100.15,100.21,8680.0,100.29,100.29,100.15,100.21,8680.0
2022-05-27 14:30:00,100.2,100.32,100.2,100.3,9085.0,100.2,100.32,100.2,100.3,9085.0
2022-05-27 14:35:00,100.33,100.39,100.22,100.29,8143.0,100.33,100.39,100.22,100.29,8143.0
2022-05-27 14:40:00,100.28,100.33,100.18,100.26,8326.0,100.28,100.33,100.18,100.26,8326.0
2022-05-27 14:45:00,100.28,100.34,100.25,100.31,11189.0,100.28,100.34,100.25,100.31,11189.0
2022-05-27 14:50:00,100.32,100.34,100.23,100.26,6618.0,100.32,100.34,100.23,100.26,6618.0
2022-05-27 14:55:00,100.27,100.57,100.27,100.45,16807.0,100.27,100.57,100.27,100.45,16807.0
2022-05-27 15:00:00,100.46,100.68,100.43,100.68,11158.0,100.46,100.68,100.43,100.68,11158.0
2022-05-27 15:05:00,100.67,100.88,100.66,100.88,14261.0,100.67,100.88,100.66,100.88,14261.0
2022-05-27 15:10:00,100.86,100.86,100.73,100.84,15414.0,100.86,100.86,100.73,100.84,15414.0
2022-05-27 15:15:00,100.87,100.88,100.71,100.82,13494.0,100.87,100.88,100.71,100.82,13494.0
2022-05-27 15:20:00,100.82,100.85,100.71,100.8,14468.0,100.82,100.85,100.71,100.8,14468.0
2022-05-27 15:25:00,100.81,100.84,100.75,100.78,10760.0,100.81,100.84,100.75,100.78,10760.0
2022-05-27 15:30:00,100.76,100.88,100.71,100.71,19062.0,100.76,100.88,100.71,100.71,19062.0
2022-05-27 15:35:00,100.72,100.74,100.59,100.72,24298.0,100.72,100.74,100.59,100.72,24298.0
2022-05-27 15:40:00,100.71,100.82,100.64,100.78,20613.0,100.71,100.82,100.64,100.78,20613.0
2022-05-27 15:45:00,100.8,100.8,100.54,100.67,39187.0,100.8,100.8,100.54,100.67,39187.0
2022-05-27 15:50:00,100.68,101.07,100.68,101.0,67878.0,100.68,101.07,100.68,101.0,67878.0
2022-05-27 15:55:00,101.0,101.12,100.99,101.1,130022.0,101.0,101.12,100.99,101.1,130022.0
2022-05-31 09:30:00,100.06,100.2,99.23,99.28,100506.0,100.06,100.2,99.23,99.28,100506.0
2022-05-31 09:35:00,99.24,99.53,99.16,99.21,26908.0,99.24,99.53,99.16,99.21,26908.0
2022-05-31 09:40:00,99.21,99.21,98.7,99.02,18287.0,99.21,99.21,98.7,99.02,18287.0
2022-05-31 09:45:00,99.01,99.43,99.0,99.26,18367.0,99.01,99.43,99.0,99.26,18367.0
2022-05-31 09:50:00,99.26,100.13,99.24,100.0,37334.0,99.26,100.13,99.24,100.0,37334.0
2022-05-31 09:55:00,99.95,100.09,99.82,99.89,22006.0,99.95,100.09,99.82,99.89,22006.0
2022-05-31 10:00:00,99.83,100.39,99.78,100.17,23738.0,99.83,100.39,99.78,100.17,23738.0
2022-05-31 10:05:00,100.18,100.3,100.06,100.09,12925.0,100.18,100.3,100.06,100.09,12925.0
2022-05-31 10:10:00,100.15,100.55,100.14,100.52,13549.0,100.15,100.55,100.14,100.52,13549.0
2022-05-31 10:15:00,100.58,100.8,100.5,100.76,22328.0,100.58,100.8,100.5,100.76,22328.0
2022-05-31 10:20:00,100.81,101.04,100.46,100.51,22205.0,100.81,101.04,100.46,100.51,22205.0
2022-05-31 10:25:00,100.44,100.49,100.27,100.27,12315.0,100.44,100.49,100.27,100.27,12315.0
2022-05-31 10:30:00,100.21,100.75,100.2,100.52,10983.0,100.21,100.75,100.2,100.52,10983.0
2022-05-31 10:35:00,100.52,100.66,100.35,100.49,17034.0,100.52,100.66,100.35,100.49,17034.0
2022-05-31 10:40:00,100.49,100.6,100.25,100.32,20450.0,100.49,100.6,100.25,100.32,20450.0
2022-05-31 10:45:00,100.33,100.67,100.29,100.65,11952.0,100.33,100.67,100.29,100.65,11952.0
2022-05-31 10:50:00,100.59,100.84,100.56,100.64,12901.0,100.59,100.84,100.56,100.64,12901.0
2022-05-31 10:55:00,100.67,100.83,100.45,100.8,12838.0,100.67,100.83,100.45,100.8,12838.0
2022-05-31 11:00:00,100.74,100.99,100.66,100.93,16449.0,100.74,100.99,100.66,100.93,16449.0
2022-05-31 11:05:00,100.93,101.01,100.52,100.65,26471.0,100.93,101.01,100.52,100.65,26471.0
2022-05-31 11:10:00,100.65,100.65,100.32,100.39,8737.0,100.65,100.65,100.32,100.39,8737.0
2022-05-31 11:15:00,100.35,100.52,100.32,100.49,8281.0,100.35,100.52,100.32,100.49,8281.0
2022-05-31 11:20:00,100.44,100.6,100.4,100.52,18689.0,100.44,100.6,100.4,100.52,18689.0
2022-05-31 11:25:00,100.48,100.65,100.46,100.5,23891.0,100.48,100.65,100.46,100.5,23891.0
2022-05-31 11:30:00,100.5,100.73,100.48,100.6,23652.0,100.5,100.73,100.48,100.6,23652.0
2022-05-31 11:35:00,100.55,100.78,100.5,100.74,13996.0,100.55,100.78,100.5,100.74,13996.0
2022-05-31 11:40:00,100.77,100.87,100.66,100.79,12442.0,100.77,100.87,100.66,100.79,12442.0
2022-05-31 11:45:00,100.87,101.13,100.86,101.11,7957.0,100.87,101.13,100.86,101.11,7957.0
2022-05-31 11:50:00,101.12,101.32,101.08,101.24,12101.0,101.12,101.32,101.08,101.24,12101.0
2022-05-31 11:55:00,101.26,101.33,101.09,101.13,20814.0,101.26,101.33,101.09,101.13,20814.0
2022-05-31 12:00:00,101.14,101.23,101.1,101.22,18001.0,101.14,101.23,101.1,101.22,18001.0
2022-05-31 12:05:00,101.24,101.29,101.15,101.15,5704.0,101.24,101.29,101.15,101.15,5704.0
2022-05-31 12:10:00,101.15,101.18,100.93,100.93,8762.0,101.15,101.18,100.93,100.93,8762.0
2022-05-31 12:15:00,100.93,100.93,100.72,100.83,6122.0,100.93,100.93,100.72,100.83,6122.0
2022-05-31 12:20:00,100.82,100.86,100.59,100.67,6220.0,100.82,100.86,100.59,100.67,6220.0
2022-05-31 12:25:00,100.66,100.7,100.6,100.62,10413.0,100.66,100.7,100.6,100.62,10413.0
2022-05-31 12:30:00,100.65,100.79,100.57,100.79,7503.0,100.65,100.79,100.57,100.79,7503.0
2022-05-31 12:35:00,100.79,101.09,100.79,101.09,10441.0,100.79,101.09,100.79,101.09,10441.0
2022-05-31 12:40:00,101.13,101.22,101.1,101.14,7875.0,101.13,101.22,101.1,101.14,7875.0
2022-05-31 12:45:00,101.17,101.25,101.05,101.14,13776.0,101.17,101.25,101.05,101.14,13776.0
2022-05-31 12:50:00,101.14,101.21,101.07,101.16,19908.0,101.14,101.21,101.07,101.16,19908.0
2022-05-31 12:55:00,101.15,101.17,100.9,100.92,16559.0,101.15,101.17,100.9,100.92,16559.0
2022-05-31 13:00:00,100.9,101.0,100.9,100.97,27381.0,100.9,101.0,100.9,100.97,27381.0
2022-05-31 13:05:00,100.99,101.32,100.95,101.28,40889.0,100.99,101.32,100.95,101.28,40889.0
2022-05-31 13:10:00,101.26,101.31,101.1,101.13,28057.0,101.26,101.31,101.1,101.13,28057.0
2022-05-31 13:15:00,101.13,101.16,100.83,100.97,26333.0,101.13,101.16,100.83,100.97,26333.0
2022-05-31 13:20:00,100.99,101.06,100.96,101.01,26397.0,100.99,101.06,100.96,101.01,26397.0
2022-05-31 13:25:00,100.99,101.11,100.82,100.9,73480.0,100.99,101.11,100.82,100.9,73480.0
2022-05-31 13:30:00,100.88,101.0,100.7,101.0,15374.0,100.88,101.0,100.7,101.0,15374.0
2022-05-31 13:35:00,101.03,101.12,100.91,101.07,17303.0,101.03,101.12,100.91,101.07,17303.0
2022-05-31 13:40:00,101.1,101.24,101.03,101.17,18833.0,101.1,101.24,101.03,101.17,18833.0
2022-05-31 13:45:00,101.15,101.3,101.11,101.19,10728.0,101.15,101.3,101.11,101.19,10728.0
2022-05-31 13:50:00,101.18,101.47,101.13,101.41,10848.0,101.18,101.47,101.13,101.41,10848.0
2022-05-31 13:55:00,101.37,101.69,101.37,101.65,21469.0,101.37,101.69,101.37,101.65,21469.0
2022-05-31 14:00:00,101.59,101.69,101.48,101.59,10918.0,101.59,101.69,101.48,101.59,10918.0
2022-05-31 14:05:00,101.54,101.54,101.29,101.34,10114.0,101.54,101.54,101.29,101.34,10114.0
2022-05-31 14:10:00,101.36,101.4,101.28,101.32,10164.0,101.36,101.4,101.28,101.32,10164.0
2022-05-31 14:15:00,101.32,101.4,101.3,101.37,16702.0,101.32,101.4,101.3,101.37,16702.0
2022-05-31 14:20:00,101.37,101.38,100.99,101.06,16929.0,101.37,101.38,100.99,101.06,16929.0
2022-05-31 14:25:00,101.08,101.13,100.82,101.13,27566.0,101.08,101.13,100.82,101.13,27566.0
2022-05-31 14:30:00,101.15,101.24,101.05,101.23,11043.0,101.15,101.24,101.05,101.23,11043.0
2022-05-31 14:35:00,101.23,101.42,101.23,101.34,14808.0,101.23,101.42,101.23,101.34,14808.0
2022-05-31 14:40:00,101.35,101.35,101.02,101.05,8617.0,101.35,101.35,101.02,101.05,8617.0
2022-05-31 14:45:00,101.05,101.05,100.72,100.84,14945.0,101.05,101.05,100.72,100.84,14945.0
2022-05-31 14:50:00,100.82,100.88,100.56,100.59,21973.0,100.82,100.88,100.56,100.59,21973.0
2022-05-31 14:55:00,100.58,100.63,100.52,100.58,48781.0,100.58,100.63,100.52,100.58,48781.0
2022-05-31 15:00:00,100.57,100.63,100.35,100.51,36466.0,100.57,100.63,100.35,100.51,36466.0
2022-05-31 15:05:00,100.51,100.82,100.43,100.81,24699.0,100.51,100.82,100.43,100.81,24699.0
2022-05-31 15:10:00,100.78,100.82,100.57,100.77,20156.0,100.78,100.82,100.57,100.77,20156.0
2022-05-31 15:15:00,100.78,101.09,100.78,100.79,19965.0,100.78,101.09,100.78,100.79,19965.0
2022-05-31 15:20:00,100.8,100.9,100.75,100.85,15843.0,100.8,100.9,100.75,100.85,15843.0
2022-05-31 15:25:00,100.87,100.95,100.8,100.9,20566.0,100.87,100.95,100.8,100.9,20566.0
2022-05-31 15:30:00,100.91,101.24,100.9,101.18,53101.0,100.91,101.24,100.9,101.18,53101.0
2022-05-31 15:35:00,101.16,101.29,101.1,101.25,57319.0,101.16,101.29,101.1,101.25,57319.0
2022-05-31 15:40:00,101.24,101.36,101.04,101.05,48153.0,101.24,101.36,101.04,101.05,48153.0
2022-05-31 15:45:00,101.04,101.13,100.93,101.04,132873.0,101.04,101.13,100.93,101.04,132873.0
2022-05-31 15:50:00,101.03,101.48,101.01,101.17,82925.0,101.03,101.48,101.01,101.17,82925.0
2022-05-31 15:55:00,101.18,101.21,100.71,100.86,279412.0,101.18,101.21,100.71,100.86,279412.0
2022-06-01 09:30:00,101.16,101.41,100.71,101.02,108862.0,101.16,101.41,100.71,101.02,108862.0
2022-06-01 09:35:00,101.09,101.26,100.17,100.22,20164.0,101.09,101.26,100.17,100.22,20164.0
2022-06-01 09:40:00,100.22,100.73,100.02,100.28,7603.0,100.22,100.73,100.02,100.28,7603.0
2022-06-01 09:45:00,100.18,100.28,99.76,99.87,16895.0,100.18,100.28,99.76,99.87,16895.0
2022-06-01 09:50:00,99.92,100.21,99.85,100.12,7150.0,99.92,100.21,99.85,100.12,7150.0
2022-06-01 09:55:00,100.12,100.4,100.08,100.31,7597.0,100.12,100.4,100.08,100.31,7597.0
2022-06-01 10:00:00,100.34,100.41,99.42,99.5,29000.0,100.34,100.41,99.42,99.5,29000.0
2022-06-01 10:05:00,99.27,99.35,98.56,98.64,22873.0,99.27,99.35,98.56,98.64,22873.0
2022-06-01 10:10:00,98.74,98.91,98.31,98.41,32597.0,98.74,98.91,98.31,98.41,32597.0
2022-06-01 10:15:00,98.38,98.4,97.94,98.03,18270.0,98.38,98.4,97.94,98.03,18270.0
2022-06-01 10:20:00,97.97,98.13,97.85,97.85,12088.0,97.97,98.13,97.85,97.85,12088.0
2022-06-01 10:25:00,97.82,98.03,97.74,97.83,19802.0,97.82,98.03,97.74,97.83,19802.0
2022-06-01 10:30:00,97.75,97.93,97.41,97.48,22519.0,97.75,97.93,97.41,97.48,22519.0
2022-06-01 10:35:00,97.46,97.46,97.09,97.39,8881.0,97.46,97.46,97.09,97.39,8881.0
2022-06-01 10:40:00,97.4,97.5,97.25,97.45,14022.0,97.4,97.5,97.25,97.45,14022.0
2022-06-01 10:45:00,97.48,97.75,97.4,97.45,17712.0,97.48,97.75,97.4,97.45,17712.0
2022-06-01 10:50:00,97.45,97.64,97.33,97.58,9225.0,97.45,97.64,97.33,97.58,9225.0
2022-06-01 10:55:00,97.54,97.7,97.49,97.49,10841.0,97.54,97.7,97.49,97.49,10841.0
2022-06-01 11:00:00,97.46,97.48,97.17,97.27,8812.0,97.46,97.48,97.17,97.27,8812.0
2022-06-01 11:05:00,97.22,97.39,97.19,97.2,23680.0,97.22,97.39,97.19,97.2,23680.0
2022-06-01 11:10:00,97.17,97.49,97.16,97.34,23029.0,97.17,97.49,97.16,97.34,23029.0
2022-06-01 11:15:00,97.28,97.32,96.93,97.01,20195.0,97.28,97.32,96.93,97.01,20195.0
2022-06-01 11:20:00,97.05,97.18,96.83,96.86,13488.0,97.05,97.18,96.83,96.86,13488.0
2022-06-01 11:25:00,96.88,97.08,96.74,97.08,16550.0,96.88,97.08,96.74,97.08,16550.0
2022-06-01 11:30:00,97.05,97.22,97.0,97.11,26523.0,97.05,97.22,97.0,97.11,26523.0
2022-06-01 11:35:00,97.02,97.02,96.78,96.89,6779.0,97.02,97.02,96.78,96.89,6779.0
2022-06-01 11:40:00,96.75,96.8,96.38,96.38,9684.0,96.75,96.8,96.38,96.38,9684.0
2022-06-01 11:45:00,96.42,96.77,96.37,96.71,10640.0,96.42,96.77,96.37,96.71,10640.0
2022-06-01 11:50:00,96.63,96.89,96.62,96.85,28315.0,96.63,96.89,96.62,96.85,28315.0
2022-06-01 11:55:00,96.84,96.95,96.6,96.67,11900.0,96.84,96.95,96.6,96.67,11900.0
2022-06-01 12:00:00,96.68,96.7,96.51,96.56,5875.0,96.68,96.7,96.51,96.56,5875.0
2022-06-01 12:05:00,96.61,96.75,96.6,96.7,6971.0,96.61,96.75,96.6,96.7,6971.0
2022-06-01 12:10:00,96.64,96.64,96.41,96.61,8545.0,96.64,96.64,96.41,96.61,8545.0
2022-06-01 12:15:00,96.6,96.73,96.58,96.68,13075.0,96.6,96.73,96.58,96.68,13075.0
2022-06-01 12:20:00,96.66,96.78,96.65,96.73,9858.0,96.66,96.78,96.65,96.73,9858.0
2022-06-01 12:25:00,96.73,96.9,96.68,96.7,14412.0,96.73,96.9,96.68,96.7,14412.0
2022-06-01 12:30:00,96.69,97.0,96.69,97.0,10312.0,96.69,97.0,96.69,97.0,10312.0
2022-06-01 12:35:00,97.03,97.11,96.85,96.9,6300.0,97.03,97.11,96.85,96.9,6300.0
2022-06-01 12:40:00,96.9,97.0,96.87,96.95,15356.0,96.9,97.0,96.87,96.95,15356.0
2022-06-01 12:45:00,96.92,96.98,96.69,96.79,7399.0,96.92,96.98,96.69,96.79,7399.0
2022-06-01 12:50:00,96.78,97.31,96.73,97.22,22453.0,96.78,97.31,96.73,97.22,22453.0
2022-06-01 12:55:00,97.26,97.3,97.12,97.22,9246.0,97.26,97.3,97.12,97.22,9246.0
2022-06-01 13:00:00,97.21,97.39,97.2,97.38,10272.0,97.21,97.39,97.2,97.38,10272.0
2022-06-01 13:05:00,97.42,97.6,97.37,97.54,9310.0,97.42,97.6,97.37,97.54,9310.0
2022-06-01 13:10:00,97.54,97.62,97.41,97.43,6568.0,97.54,97.62,97.41,97.43,6568.0
2022-06-01 13:15:00,97.43,97.43,97.27,97.32,11245.0,97.43,97.43,97.27,97.32,11245.0
2022-06-01 13:20:00,97.34,97.36,97.13,97.18,8661.0,97.34,97.36,97.13,97.18,8661.0
2022-06-01 13:25:00,97.25,97.41,97.22,97.29,9826.0,97.25,97.41,97.22,97.29,9826.0
2022-06-01 13:30:00,97.23,97.38,97.15,97.38,7158.0,97.23,97.38,97.15,97.38,7158.0
2022-06-01 13:35:00,97.33,97.59,97.3,97.55,7431.0,97.33,97.59,97.3,97.55,7431.0
2022-06-01 13:40:00,97.51,97.64,97.5,97.64,10943.0,97.51,97.64,97.5,97.64,10943.0
2022-06-01 13:45:00,97.64,97.71,97.52,97.54,9449.0,97.64,97.71,97.52,97.54,9449.0
2022-06-01 13:50:00,97.57,97.67,97.37,97.38,10511.0,97.57,97.67,97.37,97.38,10511.0
2022-06-01 13:55:00,97.4,97.56,97.4,97.42,4240.0,97.4,97.56,97.4,97.42,4240.0
2022-06-01 14:00:00,97.36,97.55,97.36,97.52,4007.0,97.36,97.55,97.36,97.52,4007.0
2022-06-01 14:05:00,97.49,97.54,97.36,97.44,4718.0,97.49,97.54,97.36,97.44,4718.0
2022-06-01 14:10:00,97.43,97.46,97.19,97.35,8975.0,97.43,97.46,97.19,97.35,8975.0
2022-06-01 14:15:00,97.37,97.42,97.22,97.24,6571.0,97.37,97.42,97.22,97.24,6571.0
2022-06-01 14:20:00,97.27,97.64,97.16,97.64,9806.0,97.27,97.64,97.16,97.64,9806.0
2022-06-01 14:25:00,97.65,97.9,97.65,97.81,5904.0,97.65,97.9,97.65,97.81,5904.0
2022-06-01 14:30:00,97.84,97.93,97.8,97.9,6138.0,97.84,97.93,97.8,97.9,6138.0
2022-06-01 14:35:00,97.9,97.99,97.82,97.82,4147.0,97.9,97.99,97.82,97.82,4147.0
2022-06-01 14:40:00,97.79,98.08,97.78,98.08,6681.0,97.79,98.08,97.78,98.08,6681.0
2022-06-01 14:45:00,98.1,98.1,97.93,98.02,9622.0,98.1,98.1,97.93,98.02,9622.0
2022-06-01 14:50:00,98.01,98.01,97.81,97.84,46167.0,98.01,98.01,97.81,97.84,46167.0
2022-06-01 14:55:00,97.84,97.92,97.77,97.78,6946.0,97.84,97.92,97.77,97.78,6946.0
2022-06-01 15:00:00,97.78,97.92,97.68,97.77,7024.0,97.78,97.92,97.68,97.77,7024.0
2022-06-01 15:05:00,97.74,97.95,97.73,97.95,7338.0,97.74,97.95,97.73,97.95,7338.0
2022-06-01 15:10:00,97.86,98.05,97.83,98.02,5881.0,97.86,98.05,97.83,98.02,5881.0
2022-06-01 15:15:00,98.0,98.1,97.92,98.0,8722.0,98.0,98.1,97.92,98.0,8722.0
2022-06-01 15:20:00,98.02,98.1,97.96,98.02,8344.0,98.02,98.1,97.96,98.02,8344.0
2022-06-01 15:25:00,97.96,98.02,97.85,97.95,11133.0,97.96,98.02,97.85,97.95,11133.0
2022-06-01 15:30:00,97.97,98.05,97.91,97.98,31993.0,97.97,98.05,97.91,97.98,31993.0
2022-06-01 15:35:00,97.95,98.05,97.85,98.05,7530.0,97.95,98.05,97.85,98.05,7530.0
2022-06-01 15:40:00,98.05,98.1,97.91,97.96,18856.0,98.05,98.1,97.91,97.96,18856.0
2022-06-01 15:45:00,97.93,97.95,97.81,97.85,19997.0,97.93,97.95,97.81,97.85,19997.0
2022-06-01 15:50:00,97.86,97.9,97.51,97.52,58804.0,97.86,97.9,97.51,97.52,58804.0
2022-06-01 15:55:00,97.52,97.6,97.23,97.29,106914.0,97.52,97.6,97.23,97.29,106914.0
2022-06-02 09:30:00,97.38,97.99,97.17,97.88,40099.0,97.38,97.99,97.17,97.88,40099.0
2022-06-02 09:35:00,97.83,97.86,96.83,97.37,43361.0,97.83,97.86,96.83,97.37,43361.0
2022-06-02 09:40:00,97.36,97.36,96.79,97.1,11671.0,97.36,97.36,96.79,97.1,11671.0
2022-06-02 09:45:00,97.05,97.29,96.82,97.14,13461.0,97.05,97.29,96.82,97.14,13461.0
2022-06-02 09:50:00,97.13,97.19,96.52,96.56,13058.0,97.13,97.19,96.52,96.56,13058.0
2022-06-02 09:55:00,96.54,96.74,96.28,96.68,14380.0,96.54,96.74,96.28,96.68,14380.0
2022-06-02 10:00:00,96.6,97.13,96.5,97.06,11536.0,96.6,97.13,96.5,97.06,11536.0
2022-06-02 10:05:00,97.05,97.19,96.97,97.07,8827.0,97.05,97.19,96.97,97.07,8827.0
2022-06-02 10:10:00,97.15,97.98,97.15,97.96,5122.0,97.15,97.98,97.15,97.96,5122.0
2022-06-02 10:15:00,97.87,97.93,97.38,97.38,10736.0,97.87,97.93,97.38,97.38,10736.0
2022-06-02 10:20:00,97.5,97.5,97.08,97.18,9146.0,97.5,97.5,97.08,97.18,9146.0
2022-06-02 10:25:00,97.15,97.51,97.15,97.47,9200.0,97.15,97.51,97.15,97.47,9200.0
2022-06-02 10:30:00,97.49,97.93,97.41,97.8,7357.0,97.49,97.93,97.41,97.8,7357.0
2022-06-02 10:35:00,97.76,97.85,97.65,97.78,8821.0,97.76,97.85,97.65,97.78,8821.0
2022-06-02 10:40:00,97.82,98.02,97.8,98.02,4830.0,97.82,98.02,97.8,98.02,4830.0
2022-06-02 10:45:00,97.93,98.13,97.85,97.99,3758.0,97.93,98.13,97.85,97.99,3758.0
2022-06-02 10:50:00,98.03,98.12,97.93,98.02,8636.0,98.03,98.12,97.93,98.02,8636.0
2022-06-02 10:55:00,98.11,98.52,98.03,98.47,10033.0,98.11,98.52,98.03,98.47,10033.0
2022-06-02 11:00:00,98.42,98.75,98.37,98.7,10834.0,98.42,98.75,98.37,98.7,10834.0
2022-06-02 11:05:00,98.68,98.71,98.56,98.68,6899.0,98.68,98.71,98.56,98.68,6899.0
2022-06-02 11:10:00,98.73,98.93,98.72,98.92,20900.0,98.73,98.93,98.72,98.92,20900.0
2022-06-02 11:15:00,98.95,99.09,98.95,99.06,8182.0,98.95,99.09,98.95,99.06,8182.0
2022-06-02 11:20:00,99.04,99.12,98.98,99.11,16963.0,99.04,99.12,98.98,99.11,16963.0
2022-06-02 11:25:00,99.11,99.29,98.91,99.06,18075.0,99.11,99.29,98.91,99.06,18075.0
2022-06-02 11:30:00,99.08,99.08,98.95,99.04,3417.0,99.08,99.08,98.95,99.04,3417.0
2022-06-02 11:35:00,99.0,99.0,98.9,98.98,6588.0,99.0,99.0,98.9,98.98,6588.0
2022-06-02 11:40:00,98.98,99.25,98.98,99.22,3970.0,98.98,99.25,98.98,99.22,3970.0
2022-06-02 11:45:00,99.23,99.4,99.19,99.4,6172.0,99.23,99.4,99.19,99.4,6172.0
2022-06-02 11:50:00,99.44,99.44,99.22,99.24,7610.0,99.44,99.44,99.22,99.24,7610.0
2022-06-02 11:55:00,99.25,99.28,99.14,99.18,8914.0,99.25,99.28,99.14,99.18,8914.0
2022-06-02 12:00:00,99.21,99.24,99.09,99.23,4498.0,99.21,99.24,99.09,99.23,4498.0
2022-06-02 12:05:00,99.22,99.27,99.17,99.17,4638.0,99.22,99.27,99.17,99.17,4638.0
2022-06-02 12:10:00,99.15,99.24,99.11,99.24,5799.0,99.15,99.24,99.11,99.24,5799.0
2022-06-02 12:15:00,99.31,99.41,99.28,99.33,10224.0,99.31,99.41,99.28,99.33,10224.0
2022-06-02 12:20:00,99.3,99.52,99.3,99.43,8997.0,99.3,99.52,99.3,99.43,8997.0
2022-06-02 12:25:00,99.41,99.65,99.38,99.58,8249.0,99.41,99.65,99.38,99.58,8249.0
2022-06-02 12:30:00,99.62,99.67,99.61,99.62,7629.0,99.62,99.67,99.61,99.62,7629.0
2022-06-02 12:35:00,99.61,99.73,99.6,99.71,14806.0,99.61,99.73,99.6,99.71,14806.0
2022-06-02 12:40:00,99.71,99.72,99.41,99.52,8344.0,99.71,99.72,99.41,99.52,8344.0
2022-06-02 12:45:00,99.52,99.52,99.41,99.42,3796.0,99.52,99.52,99.41,99.42,3796.0
2022-06-02 12:50:00,99.46,99.66,99.46,99.66,4779.0,99.46,99.66,99.46,99.66,4779.0
2022-06-02 12:55:00,99.62,99.62,99.48,99.51,3809.0,99.62,99.62,99.48,99.51,3809.0
2022-06-02 13:00:00,99.52,99.54,99.42,99.52,11200.0,99.52,99.54,99.42,99.52,11200.0
2022-06-02 13:05:00,99.56,99.64,99.49,99.49,4548.0,99.56,99.64,99.49,99.49,4548.0
2022-06-02 13:10:00,99.53,99.54,99.3,99.36,3854.0,99.53,99.54,99.3,99.36,3854.0
2022-06-02 13:15:00,99.34,99.43,99.34,99.43,1604.0,99.34,99.43,99.34,99.43,1604.0
2022-06-02 13:20:00,99.44,99.58,99.4,99.46,12624.0,99.44,99.58,99.4,99.46,12624.0
2022-06-02 13:25:00,99.48,99.7,99.44,99.7,4810.0,99.48,99.7,99.44,99.7,4810.0
2022-06-02 13:30:00,99.76,99.96,99.74,99.83,3580.0,99.76,99.96,99.74,99.83,3580.0
2022-06-02 13:35:00,99.93,99.97,99.89,99.95,5116.0,99.93,99.97,99.89,99.95,5116.0
2022-06-02 13:40:00,99.93,100.03,99.81,100.0,9029.0,99.93,100.03,99.81,100.0,9029.0
2022-06-02 13:45:00,100.05,100.22,100.0,100.19,4997.0,100.05,100.22,100.0,100.19,4997.0
2022-06-02 13:50:00,100.21,100.26,100.11,100.18,6518.0,100.21,100.26,100.11,100.18,6518.0
2022-06-02 13:55:00,100.11,100.12,99.96,100.03,6648.0,100.11,100.12,99.96,100.03,6648.0
2022-06-02 14:00:00,99.99,100.16,99.97,100.14,4919.0,99.99,100.16,99.97,100.14,4919.0
2022-06-02 14:05:00,100.11,100.14,99.98,100.08,3031.0,100.11,100.14,99.98,100.08,3031.0
2022-06-02 14:10:00,100.16,100.16,100.01,100.1,4556.0,100.16,100.16,100.01,100.1,4556.0
2022-06-02 14:15:00,100.06,100.09,100.0,100.09,6236.0,100.06,100.09,100.0,100.09,6236.0
2022-06-02 14:20:00,100.1,100.1,100.02,100.08,3108.0,100.1,100.1,100.02,100.08,3108.0
2022-06-02 14:25:00,100.11,100.12,100.0,100.0,6100.0,100.11,100.12,100.0,100.0,6100.0
2022-06-02 14:30:00,100.1,100.25,100.1,100.22,3833.0,100.1,100.25,100.1,100.22,3833.0
2022-06-02 14:35:00,100.24,100.26,100.18,100.23,1957.0,100.24,100.26,100.18,100.23,1957.0
2022-06-02 14:40:00,100.25,100.31,100.06,100.12,9828.0,100.25,100.31,100.06,100.12,9828.0
2022-06-02 14:45:00,100.08,100.24,100.0,100.08,10627.0,100.08,100.24,100.0,100.08,10627.0
2022-06-02 14:50:00,100.09,100.28,100.05,100.24,9773.0,100.09,100.28,100.05,100.24,9773.0
2022-06-02 14:55:00,100.23,100.23,100.01,100.02,8410.0,100.23,100.23,100.01,100.02,8410.0
2022-06-02 15:00:00,100.03,100.38,99.97,100.3,17604.0,100.03,100.38,99.97,100.3,17604.0
2022-06-02 15:05:00,100.3,100.3,100.2,100.23,9875.0,100.3,100.3,100.2,100.23,9875.0
2022-06-02 15:10:00,100.25,100.43,100.25,100.4,11288.0,100.25,100.43,100.25,100.4,11288.0
2022-06-02 15:15:00,100.4,100.48,100.33,100.36,8390.0,100.4,100.48,100.33,100.36,8390.0
2022-06-02 15:20:00,100.35,100.65,100.28,100.62,43909.0,100.35,100.65,100.28,100.62,43909.0
2022-06-02 15:25:00,100.62,100.73,100.55,100.71,45138.0,100.62,100.73,100.55,100.71,45138.0
2022-06-02 15:30:00,100.69,100.79,100.63,100.77,26254.0,100.69,100.79,100.63,100.77,26254.0
2022-06-02 15:35:00,100.78,100.79,100.71,100.76,28789.0,100.78,100.79,100.71,100.76,28789.0
2022-06-02 15:40:00,100.75,100.84,100.73,100.79,38281.0,100.75,100.84,100.73,100.79,38281.0
2022-06-02 15:45:00,100.78,100.98,100.76,100.89,42026.0,100.78,100.98,100.76,100.89,42026.0
2022-06-02 15:50:00,100.91,101.14,100.89,101.08,46264.0,100.91,101.14,100.89,101.08,46264.0
2022-06-02 15:55:00,101.06,101.34,101.01,101.22,106797.0,101.06,101.34,101.01,101.22,106797.0
2022-06-03 09:30:00,100.0,100.21,99.65,99.71,33837.0,100.0,100.21,99.65,99.71,33837.0
2022-06-03 09:35:00,99.66,99.78,99.1,99.66,13803.0,99.66,99.78,99.1,99.66,13803.0
2022-06-03 09:40:00,99.77,99.77,99.3,99.37,9490.0,99.77,99.77,99.3,99.37,9490.0
2022-06-03 09:45:00,99.3,99.42,99.13,99.37,14781.0,99.3,99.42,99.13,99.37,14781.0
2022-06-03 09:50:00,99.46,99.46,98.92,98.93,23748.0,99.46,99.46,98.92,98.93,23748.0
2022-06-03 09:55:00,99.0,99.44,99.0,99.44,19071.0,99.0,99.44,99.0,99.44,19071.0
2022-06-03 10:00:00,99.47,99.84,99.13,99.18,13760.0,99.47,99.84,99.13,99.18,13760.0
2022-06-03 10:05:00,99.12,99.47,99.01,99.06,14562.0,99.12,99.47,99.01,99.06,14562.0
2022-06-03 10:10:00,99.06,99.11,98.68,98.82,15444.0,99.06,99.11,98.68,98.82,15444.0
2022-06-03 10:15:00,98.88,99.07,98.52,98.7,12017.0,98.88,99.07,98.52,98.7,12017.0
2022-06-03 10:20:00,98.65,98.82,98.33,98.58,16033.0,98.65,98.82,98.33,98.58,16033.0
2022-06-03 10:25:00,98.53,98.79,98.45,98.74,21951.0,98.53,98.79,98.45,98.74,21951.0
2022-06-03 10:30:00,98.77,99.05,98.64,98.95,13800.0,98.77,99.05,98.64,98.95,13800.0
2022-06-03 10:35:00,98.95,99.03,98.54,98.62,10487.0,98.95,99.03,98.54,98.62,10487.0
2022-06-03 10:40:00,98.56,98.61,98.45,98.61,8838.0,98.56,98.61,98.45,98.61,8838.0
2022-06-03 10:45:00,98.62,98.71,98.5,98.59,11072.0,98.62,98.71,98.5,98.59,11072.0
2022-06-03 10:50:00,98.61,98.64,98.44,98.56,13434.0,98.61,98.64,98.44,98.56,13434.0
2022-06-03 10:55:00,98.55,98.64,98.41,98.41,9780.0,98.55,98.64,98.41,98.41,9780.0
2022-06-03 11:00:00,98.4,98.45,98.08,98.2,11370.0,98.4,98.45,98.08,98.2,11370.0
2022-06-03 11:05:00,98.17,98.18,97.97,97.97,23999.0,98.17,98.18,97.97,97.97,23999.0
2022-06-03 11:10:00,97.98,98.03,97.69,97.78,16959.0,97.98,98.03,97.69,97.78,16959.0
2022-06-03 11:15:00,97.82,97.82,97.51,97.69,16962.0,97.82,97.82,97.51,97.69,16962.0
2022-06-03 11:20:00,97.69,97.73,97.48,97.5,10309.0,97.69,97.73,97.48,97.5,10309.0
2022-06-03 11:25:00,97.43,97.56,97.4,97.55,13020.0,97.43,97.56,97.4,97.55,13020.0
2022-06-03 11:30:00,97.58,97.91,97.58,97.76,39946.0,97.58,97.91,97.58,97.76,39946.0
2022-06-03 11:35:00,97.79,97.97,97.75,97.91,13437.0,97.79,97.97,97.75,97.91,13437.0
2022-06-03 11:40:00,97.9,97.94,97.57,97.65,11029.0,97.9,97.94,97.57,97.65,11029.0
2022-06-03 11:45:00,97.62,97.62,97.43,97.52,17297.0,97.62,97.62,97.43,97.52,17297.0
2022-06-03 11:50:00,97.48,97.49,97.3,97.3,11288.0,97.48,97.49,97.3,97.3,11288.0
2022-06-03 11:55:00,97.33,97.51,97.28,97.35,10241.0,97.33,97.51,97.28,97.35,10241.0
2022-06-03 12:00:00,97.35,97.68,97.34,97.64,8812.0,97.35,97.68,97.34,97.64,8812.0
2022-06-03 12:05:00,97.67,97.71,97.22,97.25,11081.0,97.67,97.71,97.22,97.25,11081.0
2022-06-03 12:10:00,97.25,97.31,97.15,97.26,8342.0,97.25,97.31,97.15,97.26,8342.0
2022-06-03 12:15:00,97.26,97.43,97.09,97.1,10828.0,97.26,97.43,97.09,97.1,10828.0
2022-06-03 12:20:00,97.12,97.42,97.05,97.38,11248.0,97.12,97.42,97.05,97.38,11248.0
2022-06-03 12:25:00,97.35,97.48,97.35,97.44,10757.0,97.35,97.48,97.35,97.44,10757.0
2022-06-03 12:30:00,97.43,97.49,97.19,97.21,13094.0,97.43,97.49,97.19,97.21,13094.0
2022-06-03 12:35:00,97.22,97.44,97.22,97.3,7274.0,97.22,97.44,97.22,97.3,7274.0
2022-06-03 12:40:00,97.29,97.49,97.27,97.36,13355.0,97.29,97.49,97.27,97.36,13355.0
2022-06-03 12:45:00,97.37,97.47,97.27,97.47,8351.0,97.37,97.47,97.27,97.47,8351.0
2022-06-03 12:50:00,97.43,97.47,97.31,97.44,10814.0,97.43,97.47,97.31,97.44,10814.0
2022-06-03 12:55:00,97.44,97.68,97.41,97.6,9962.0,97.44,97.68,97.41,97.6,9962.0
2022-06-03 13:00:00,97.58,97.87,97.56,97.87,11026.0,97.58,97.87,97.56,97.87,11026.0
2022-06-03 13:05:00,97.89,97.89,97.61,97.72,14206.0,97.89,97.89,97.61,97.72,14206.0
2022-06-03 13:10:00,97.72,97.85,97.61,97.64,9825.0,97.72,97.85,97.61,97.64,9825.0
2022-06-03 13:15:00,97.61,97.66,97.28,97.38,34089.0,97.61,97.66,97.28,97.38,34089.0
2022-06-03 13:20:00,97.4,97.47,97.3,97.42,15665.0,97.4,97.47,97.3,97.42,15665.0
2022-06-03 13:25:00,97.42,97.43,97.25,97.41,13565.0,97.42,97.43,97.25,97.41,13565.0
2022-06-03 13:30:00,97.37,97.42,97.28,97.38,19861.0,97.37,97.42,97.28,97.38,19861.0
2022-06-03 13:35:00,97.4,97.5,97.32,97.32,19934.0,97.4,97.5,97.32,97.32,19934.0
2022-06-03 13:40:00,97.3,97.3,97.06,97.11,11960.0,97.3,97.3,97.06,97.11,11960.0
2022-06-03 13:45:00,97.12,97.2,97.05,97.19,7584.0,97.12,97.2,97.05,97.19,7584.0
2022-06-03 13:50:00,97.19,97.27,97.14,97.15,9104.0,97.19,97.27,97.14,97.15,9104.0
2022-06-03 13:55:00,97.14,97.17,97.01,97.11,11708.0,97.14,97.17,97.01,97.11,11708.0
2022-06-03 14:00:00,97.1,97.22,97.02,97.21,12729.0,97.1,97.22,97.02,97.21,12729.0
2022-06-03 14:05:00,97.19,97.28,97.05,97.12,11728.0,97.19,97.28,97.05,97.12,11728.0
2022-06-03 14:10:00,97.15,97.33,97.13,97.32,7088.0,97.15,97.33,97.13,97.32,7088.0
2022-06-03 14:15:00,97.31,97.4,97.28,97.34,20794.0,97.31,97.4,97.28,97.34,20794.0
2022-06-03 14:20:00,97.33,97.33,97.15,97.2,11431.0,97.33,97.33,97.15,97.2,11431.0
2022-06-03 14:25:00,97.18,97.24,97.08,97.24,20003.0,97.18,97.24,97.08,97.24,20003.0
2022-06-03 14:30:00,97.23,97.3,97.15,97.29,17758.0,97.23,97.3,97.15,97.29,17758.0
2022-06-03 14:35:00,97.29,97.33,96.99,97.06,17602.0,97.29,97.33,96.99,97.06,17602.0
2022-06-03 14:40:00,97.05,97.09,96.97,97.09,6892.0,97.05,97.09,96.97,97.09,6892.0
2022-06-03 14:45:00,97.07,97.14,96.97,97.07,14924.0,97.07,97.14,96.97,97.07,14924.0
2022-06-03 14:50:00,97.08,97.15,96.99,97.01,17203.0,97.08,97.15,96.99,97.01,17203.0
2022-06-03 14:55:00,96.98,97.11,96.98,97.11,11351.0,96.98,97.11,96.98,97.11,11351.0
2022-06-03 15:00:00,97.14,97.23,96.97,97.07,17571.0,97.14,97.23,96.97,97.07,17571.0
2022-06-03 15:05:00,97.07,97.12,96.74,96.76,15189.0,97.07,97.12,96.74,96.76,15189.0
2022-06-03 15:10:00,96.77,96.8,96.55,96.67,14709.0,96.77,96.8,96.55,96.67,14709.0
2022-06-03 15:15:00,96.64,96.64,96.44,96.63,17023.0,96.64,96.64,96.44,96.63,17023.0
2022-06-03 15:20:00,96.66,96.68,96.54,96.59,16653.0,96.66,96.68,96.54,96.59,16653.0
2022-06-03 15:25:00,96.63,96.78,96.55,96.78,19133.0,96.63,96.78,96.55,96.78,19133.0
2022-06-03 15:30:00,96.82,96.85,96.67,96.79,23359.0,96.82,96.85,96.67,96.79,23359.0
2022-06-03 15:35:00,96.82,96.93,96.71,96.76,23171.0,96.82,96.93,96.71,96.76,23171.0
2022-06-03 15:40:00,96.76,96.81,96.56,96.57,26903.0,96.76,96.81,96.56,96.57,26903.0
2022-06-03 15:45:00,96.55,96.6,96.38,96.52,45852.0,96.55,96.6,96.38,96.52,45852.0
2022-06-03 15:50:00,96.51,96.86,96.41,96.85,80079.0,96.51,96.86,96.41,96.85,80079.0
2022-06-03 15:55:00,96.86,96.91,96.61,96.72,158564.0,96.86,96.91,96.61,96.72,158564.0
2022-06-06 09:30:00,98.13,98.82,97.97,98.48,48840.0,98.13,98.82,97.97,98.48,48840.0
2022-06-06 09:35:00,98.4,98.59,97.73,97.9,32422.0,98.4,98.59,97.73,97.9,32422.0
2022-06-06 09:40:00,97.89,98.25,97.68,97.93,15404.0,97.89,98.25,97.68,97.93,15404.0
2022-06-06 09:45:00,97.73,97.75,97.23,97.34,19702.0,97.73,97.75,97.23,97.34,19702.0
2022-06-06 09:50:00,97.35,97.52,97.12,97.35,20271.0,97.35,97.52,97.12,97.35,20271.0
2022-06-06 09:55:00,97.32,97.55,97.16,97.54,14169.0,97.32,97.55,97.16,97.54,14169.0
2022-06-06 10:00:00,97.55,97.84,97.32,97.68,23323.0,97.55,97.84,97.32,97.68,23323.0
2022-06-06 10:05:00,97.71,97.75,97.39,97.56,10557.0,97.71,97.75,97.39,97.56,10557.0
2022-06-06 10:10:00,97.49,97.49,97.15,97.32,14350.0,97.49,97.49,97.15,97.32,14350.0
2022-06-06 10:15:00,97.32,97.41,97.08,97.09,13350.0,97.32,97.41,97.08,97.09,13350.0
2022-06-06 10:20:00,97.16,97.29,96.94,96.95,11722.0,97.16,97.29,96.94,96.95,11722.0
2022-06-06 10:25:00,96.95,97.35,96.93,97.31,7652.0,96.95,97.35,96.93,97.31,7652.0
2022-06-06 10:30:00,97.26,97.5,97.2,97.47,7206.0,97.26,97.5,97.2,97.47,7206.0
2022-06-06 10:35:00,97.49,97.51,97.24,97.42,9346.0,97.49,97.51,97.24,97.42,9346.0
2022-06-06 10:40:00,97.5,97.59,97.24,97.32,10882.0,97.5,97.59,97.24,97.32,10882.0
2022-06-06 10:45:00,97.32,97.42,97.15,97.42,7145.0,97.32,97.42,97.15,97.42,7145.0
2022-06-06 10:50:00,97.37,97.49,97.0,97.08,9191.0,97.37,97.49,97.0,97.08,9191.0
2022-06-06 10:55:00,97.12,97.14,96.91,97.14,22008.0,97.12,97.14,96.91,97.14,22008.0
2022-06-06 11:00:00,97.15,97.29,97.13,97.13,16074.0,97.15,97.29,97.13,97.13,16074.0
2022-06-06 11:05:00,97.15,97.2,96.92,96.98,12110.0,97.15,97.2,96.92,96.98,12110.0
2022-06-06 11:10:00,96.91,96.91,96.51,96.62,16629.0,96.91,96.91,96.51,96.62,16629.0
2022-06-06 11:15:00,96.61,96.62,96.35,96.35,19240.0,96.61,96.62,96.35,96.35,19240.0
2022-06-06 11:20:00,96.33,96.49,96.32,96.35,11660.0,96.33,96.49,96.32,96.35,11660.0
2022-06-06 11:25:00,96.35,96.49,96.3,96.43,11889.0,96.35,96.49,96.3,96.43,11889.0
2022-06-06 11:30:00,96.45,96.6,96.4,96.48,9560.0,96.45,96.6,96.4,96.48,9560.0
2022-06-06 11:35:00,96.47,96.55,96.39,96.46,7639.0,96.47,96.55,96.39,96.46,7639.0
2022-06-06 11:40:00,96.45,96.72,96.45,96.66,8914.0,96.45,96.72,96.45,96.66,8914.0
2022-06-06 11:45:00,96.7,96.84,96.65,96.67,8054.0,96.7,96.84,96.65,96.67,8054.0
2022-06-06 11:50:00,96.63,96.91,96.63,96.88,6599.0,96.63,96.91,96.63,96.88,6599.0
2022-06-06 11:55:00,96.9,96.93,96.71,96.81,10574.0,96.9,96.93,96.71,96.81,10574.0
2022-06-06 12:00:00,96.78,96.82,96.2,96.32,9424.0,96.78,96.82,96.2,96.32,9424.0
2022-06-06 12:05:00,96.34,96.4,96.27,96.27,5199.0,96.34,96.4,96.27,96.27,5199.0
2022-06-06 12:10:00,96.22,96.28,96.13,96.14,7274.0,96.22,96.28,96.13,96.14,7274.0
2022-06-06 12:15:00,96.13,96.37,96.1,96.34,9692.0,96.13,96.37,96.1,96.34,9692.0
2022-06-06 12:20:00,96.33,96.37,96.21,96.22,5028.0,96.33,96.37,96.21,96.22,5028.0
2022-06-06 12:25:00,96.22,96.32,96.02,96.07,5419.0,96.22,96.32,96.02,96.07,5419.0
2022-06-06 12:30:00,96.03,96.2,95.97,96.2,9133.0,96.03,96.2,95.97,96.2,9133.0
2022-06-06 12:35:00,96.18,96.27,96.14,96.22,5806.0,96.18,96.27,96.14,96.22,5806.0
2022-06-06 12:40:00,96.24,96.32,96.19,96.29,6335.0,96.24,96.32,96.19,96.29,6335.0
2022-06-06 12:45:00,96.29,96.4,96.27,96.37,8765.0,96.29,96.4,96.27,96.37,8765.0
2022-06-06 12:50:00,96.33,96.4,96.17,96.38,7909.0,96.33,96.4,96.17,96.38,7909.0
2022-06-06 12:55:00,96.37,96.45,96.31,96.42,10796.0,96.37,96.45,96.31,96.42,10796.0
2022-06-06 13:00:00,96.41,96.41,96.22,96.22,5458.0,96.41,96.41,96.22,96.22,5458.0
2022-06-06 13:05:00,96.2,96.44,96.18,96.39,7353.0,96.2,96.44,96.18,96.39,7353.0
2022-06-06 13:10:00,96.37,96.43,96.22,96.31,8825.0,96.37,96.43,96.22,96.31,8825.0
2022-06-06 13:15:00,96.26,96.37,96.22,96.33,9825.0,96.26,96.37,96.22,96.33,9825.0
2022-06-06 13:20:00,96.32,96.44,96.24,96.36,9443.0,96.32,96.44,96.24,96.36,9443.0
2022-06-06 13:25:00,96.37,96.5,96.35,96.5,8240.0,96.37,96.5,96.35,96.5,8240.0
2022-06-06 13:30:00,96.47,96.56,96.45,96.46,5381.0,96.47,96.56,96.45,96.46,5381.0
2022-06-06 13:35:00,96.46,96.71,96.45,96.64,10088.0,96.46,96.71,96.45,96.64,10088.0
2022-06-06 13:40:00,96.66,96.92,96.64,96.84,6179.0,96.66,96.92,96.64,96.84,6179.0
2022-06-06 13:45:00,96.86,96.89,96.79,96.88,17304.0,96.86,96.89,96.79,96.88,17304.0
2022-06-06 13:50:00,96.92,97.02,96.84,96.87,10978.0,96.92,97.02,96.84,96.87,10978.0
2022-06-06 13:55:00,96.87,96.93,96.85,96.93,6686.0,96.87,96.93,96.85,96.93,6686.0
2022-06-06 14:00:00,96.93,96.94,96.8,96.82,6735.0,96.93,96.94,96.8,96.82,6735.0
2022-06-06 14:05:00,96.8,96.9,96.77,96.79,10372.0,96.8,96.9,96.77,96.79,10372.0
2022-06-06 14:10:00,96.85,96.86,96.76,96.83,6990.0,96.85,96.86,96.76,96.83,6990.0
2022-06-06 14:15:00,96.81,96.85,96.73,96.8,7464.0,96.81,96.85,96.73,96.8,7464.0
2022-06-06 14:20:00,96.78,96.78,96.54,96.64,8326.0,96.78,96.78,96.54,96.64,8326.0
2022-06-06 14:25:00,96.62,96.65,96.44,96.53,7391.0,96.62,96.65,96.44,96.53,7391.0
2022-06-06 14:30:00,96.52,96.66,96.49,96.66,9095.0,96.52,96.66,96.49,96.66,9095.0
2022-06-06 14:35:00,96.67,96.74,96.57,96.65,13129.0,96.67,96.74,96.57,96.65,13129.0
2022-06-06 14:40:00,96.65,96.74,96.48,96.71,34291.0,96.65,96.74,96.48,96.71,34291.0
2022-06-06 14:45:00,96.73,96.89,96.71,96.76,15640.0,96.73,96.89,96.71,96.76,15640.0
2022-06-06 14:50:00,96.74,96.82,96.55,96.8,31041.0,96.74,96.82,96.55,96.8,31041.0
2022-06-06 14:55:00,96.79,96.9,96.76,96.78,8999.0,96.79,96.9,96.76,96.78,8999.0
2022-06-06 15:00:00,96.75,96.87,96.72,96.75,9678.0,96.75,96.87,96.72,96.75,9678.0
2022-06-06 15:05:00,96.73,96.78,96.62,96.62,20746.0,96.73,96.78,96.62,96.62,20746.0
2022-06-06 15:10:00,96.62,96.67,96.53,96.6,19957.0,96.62,96.67,96.53,96.6,19957.0
2022-06-06 15:15:00,96.58,96.71,96.54,96.54,13106.0,96.58,96.71,96.54,96.54,13106.0
2022-06-06 15:20:00,96.49,96.58,96.42,96.5,14363.0,96.49,96.58,96.42,96.5,14363.0
2022-06-06 15:25:00,96.5,96.52,96.35,96.39,12928.0,96.5,96.52,96.35,96.39,12928.0
2022-06-06 15:30:00,96.36,96.42,96.23,96.23,21742.0,96.36,96.42,96.23,96.23,21742.0
2022-06-06 15:35:00,96.25,96.35,96.16,96.27,23777.0,96.25,96.35,96.16,96.27,23777.0
2022-06-06 15:40:00,96.27,96.59,96.23,96.59,25990.0,96.27,96.59,96.23,96.59,25990.0
2022-06-06 15:45:00,96.59,96.6,96.23,96.23,61108.0,96.59,96.6,96.23,96.23,61108.0
2022-06-06 15:50:00,96.24,96.49,96.21,96.43,63867.0,96.24,96.49,96.21,96.43,63867.0
2022-06-06 15:55:00,96.41,96.5,96.3,96.4,154605.0,96.41,96.5,96.3,96.4,154605.0
2022-06-07 09:30:00,96.13,96.65,96.07,96.08,53334.0,96.13,96.65,96.07,96.08,53334.0
2022-06-07 09:35:00,96.21,96.68,95.98,96.59,5879.0,96.21,96.68,95.98,96.59,5879.0
2022-06-07 09:40:00,96.65,96.7,96.15,96.42,14112.0,96.65,96.7,96.15,96.42,14112.0
2022-06-07 09:45:00,96.35,96.59,96.14,96.34,7694.0,96.35,96.59,96.14,96.34,7694.0
2022-06-07 09:50:00,96.3,96.46,95.91,95.95,6215.0,96.3,96.46,95.91,95.95,6215.0
2022-06-07 09:55:00,95.92,95.99,95.53,95.6,9772.0,95.92,95.99,95.53,95.6,9772.0
2022-06-07 10:00:00,95.6,95.82,95.52,95.81,7906.0,95.6,95.82,95.52,95.81,7906.0
2022-06-07 10:05:00,95.87,95.91,95.45,95.61,14794.0,95.87,95.91,95.45,95.61,14794.0
2022-06-07 10:10:00,95.59,95.68,95.48,95.55,9268.0,95.59,95.68,95.48,95.55,9268.0
2022-06-07 10:15:00,95.62,95.73,95.41,95.73,13850.0,95.62,95.73,95.41,95.73,13850.0
2022-06-07 10:20:00,95.66,96.15,95.66,95.98,4978.0,95.66,96.15,95.66,95.98,4978.0
2022-06-07 10:25:00,96.0,96.44,95.99,96.39,5969.0,96.0,96.44,95.99,96.39,5969.0
2022-06-07 10:30:00,96.35,96.44,96.17,96.26,10538.0,96.35,96.44,96.17,96.26,10538.0
2022-06-07 10:35:00,96.25,96.79,96.22,96.61,7221.0,96.25,96.79,96.22,96.61,7221.0
2022-06-07 10:40:00,96.68,96.81,96.61,96.76,5436.0,96.68,96.81,96.61,96.76,5436.0
2022-06-07 10:45:00,96.83,97.03,96.75,97.01,6138.0,96.83,97.03,96.75,97.01,6138.0
2022-06-07 10:50:00,96.99,97.19,96.94,97.19,12907.0,96.99,97.19,96.94,97.19,12907.0
2022-06-07 10:55:00,97.14,97.14,96.81,96.86,12385.0,97.14,97.14,96.81,96.86,12385.0
2022-06-07 11:00:00,96.83,96.94,96.83,96.84,13733.0,96.83,96.94,96.83,96.84,13733.0
2022-06-07 11:05:00,96.87,96.88,96.54,96.58,13196.0,96.87,96.88,96.54,96.58,13196.0
2022-06-07 11:10:00,96.68,96.75,96.6,96.69,11333.0,96.68,96.75,96.6,96.69,11333.0
2022-06-07 11:15:00,96.7,96.8,96.59,96.65,9409.0,96.7,96.8,96.59,96.65,9409.0
2022-06-07 11:20:00,96.68,96.77,96.58,96.61,8027.0,96.68,96.77,96.58,96.61,8027.0
2022-06-07 11:25:00,96.6,96.61,96.43,96.54,7718.0,96.6,96.61,96.43,96.54,7718.0
2022-06-07 11:30:00,96.5,96.51,96.35,96.35,4720.0,96.5,96.51,96.35,96.35,4720.0
2022-06-07 11:35:00,96.36,96.47,96.31,96.47,4572.0,96.36,96.47,96.31,96.47,4572.0
2022-06-07 11:40:00,96.49,96.51,96.42,96.48,2948.0,96.49,96.51,96.42,96.48,2948.0
2022-06-07 11:45:00,96.47,96.53,96.22,96.22,7341.0,96.47,96.53,96.22,96.22,7341.0
2022-06-07 11:50:00,96.24,96.31,96.21,96.21,6051.0,96.24,96.31,96.21,96.21,6051.0
2022-06-07 11:55:00,96.19,96.47,96.16,96.4,11448.0,96.19,96.47,96.16,96.4,11448.0
2022-06-07 12:00:00,96.39,96.43,96.32,96.32,4607.0,96.39,96.43,96.32,96.32,4607.0
2022-06-07 12:05:00,96.29,96.3,96.07,96.07,5875.0,96.29,96.3,96.07,96.07,5875.0
2022-06-07 12:10:00,96.07,96.13,96.01,96.08,6150.0,96.07,96.13,96.01,96.08,6150.0
2022-06-07 12:15:00,96.07,96.12,95.96,96.07,6686.0,96.07,96.12,95.96,96.07,6686.0
2022-06-07 12:20:00,96.1,96.15,96.03,96.11,3708.0,96.1,96.15,96.03,96.11,3708.0
2022-06-07 12:25:00,96.12,96.18,96.09,96.12,9583.0,96.12,96.18,96.09,96.12,9583.0
2022-06-07 12:30:00,96.13,96.18,96.09,96.13,8346.0,96.13,96.18,96.09,96.13,8346.0
2022-06-07 12:35:00,96.15,96.36,96.09,96.28,7524.0,96.15,96.36,96.09,96.28,7524.0
2022-06-07 12:40:00,96.28,96.47,96.28,96.33,4070.0,96.28,96.47,96.28,96.33,4070.0
2022-06-07 12:45:00,96.32,96.49,96.32,96.44,5357.0,96.32,96.49,96.32,96.44,5357.0
2022-06-07 12:50:00,96.43,96.52,96.37,96.49,2941.0,96.43,96.52,96.37,96.49,2941.0
2022-06-07 12:55:00,96.52,96.56,96.46,96.49,16965.0,96.52,96.56,96.46,96.49,16965.0
2022-06-07 13:00:00,96.46,96.48,96.39,96.47,4215.0,96.46,96.48,96.39,96.47,4215.0
2022-06-07 13:05:00,96.56,96.61,96.51,96.61,3185.0,96.56,96.61,96.51,96.61,3185.0
2022-06-07 13:10:00,96.62,96.77,96.56,96.77,15761.0,96.62,96.77,96.56,96.77,15761.0
2022-06-07 13:15:00,96.75,96.91,96.73,96.84,9028.0,96.75,96.91,96.73,96.84,9028.0
2022-06-07 13:20:00,96.82,96.95,96.8,96.84,9694.0,96.82,96.95,96.8,96.84,9694.0
2022-06-07 13:25:00,96.83,96.89,96.8,96.86,6089.0,96.83,96.89,96.8,96.86,6089.0
2022-06-07 13:30:00,96.89,96.97,96.86,96.93,5408.0,96.89,96.97,96.86,96.93,5408.0
2022-06-07 13:35:00,96.94,96.97,96.9,96.93,4360.0,96.94,96.97,96.9,96.93,4360.0
2022-06-07 13:40:00,96.91,96.99,96.89,96.94,9425.0,96.91,96.99,96.89,96.94,9425.0
2022-06-07 13:45:00,96.94,97.03,96.91,97.03,8362.0,96.94,97.03,96.91,97.03,8362.0
2022-06-07 13:50:00,97.01,97.11,96.99,97.05,4833.0,97.01,97.11,96.99,97.05,4833.0
2022-06-07 13:55:00,97.05,97.07,96.95,96.95,4602.0,97.05,97.07,96.95,96.95,4602.0
2022-06-07 14:00:00,96.92,96.96,96.88,96.96,3551.0,96.92,96.96,96.88,96.96,3551.0
2022-06-07 14:05:00,96.94,97.12,96.94,97.1,5325.0,96.94,97.12,96.94,97.1,5325.0
2022-06-07 14:10:00,97.12,97.27,97.12,97.26,2507.0,97.12,97.27,97.12,97.26,2507.0
2022-06-07 14:15:00,97.3,97.36,97.29,97.33,3210.0,97.3,97.36,97.29,97.33,3210.0
2022-06-07 14:20:00,97.25,97.3,97.22,97.27,5297.0,97.25,97.3,97.22,97.27,5297.0
2022-06-07 14:25:00,97.25,97.31,97.2,97.24,8244.0,97.25,97.31,97.2,97.24,8244.0
2022-06-07 14:30:00,97.21,97.24,97.13,97.23,11129.0,97.21,97.24,97.13,97.23,11129.0
2022-06-07 14:35:00,97.25,97.25,97.14,97.18,5903.0,97.25,97.25,97.14,97.18,5903.0
2022-06-07 14:40:00,97.17,97.2,96.88,96.91,8275.0,97.17,97.2,96.88,96.91,8275.0
2022-06-07 14:45:00,96.92,97.01,96.83,96.86,7288.0,96.92,97.01,96.83,96.86,7288.0
2022-06-07 14:50:00,96.86,96.96,96.85,96.94,8290.0,96.86,96.96,96.85,96.94,8290.0
2022-06-07 14:55:00,96.91,97.01,96.87,97.01,4756.0,96.91,97.01,96.87,97.01,4756.0
2022-06-07 15:00:00,96.98,97.13,96.97,97.11,4385.0,96.98,97.13,96.97,97.11,4385.0
2022-06-07 15:05:00,97.11,97.17,97.04,97.1,6932.0,97.11,97.17,97.04,97.1,6932.0
2022-06-07 15:10:00,97.09,97.14,97.01,97.04,3945.0,97.09,97.14,97.01,97.04,3945.0
2022-06-07 15:15:00,97.04,97.07,97.01,97.02,9001.0,97.04,97.07,97.01,97.02,9001.0
2022-06-07 15:20:00,97.04,97.12,96.98,97.03,13330.0,97.04,97.12,96.98,97.03,13330.0
2022-06-07 15:25:00,97.03,97.11,97.0,97.05,9307.0,97.03,97.11,97.0,97.05,9307.0
2022-06-07 15:30:00,97.03,97.18,96.98,97.16,19839.0,97.03,97.18,96.98,97.16,19839.0
2022-06-07 15:35:00,97.15,97.29,97.15,97.23,20042.0,97.15,97.29,97.15,97.23,20042.0
2022-06-07 15:40:00,97.23,97.26,97.09,97.14,16658.0,97.23,97.26,97.09,97.14,16658.0
2022-06-07 15:45:00,97.13,97.29,97.11,97.26,34885.0,97.13,97.29,97.11,97.26,34885.0
2022-06-07 15:50:00,97.23,97.42,97.21,97.34,45080.0,97.23,97.42,97.21,97.34,45080.0
2022-06-07 15:55:00,97.34,97.43,97.18,97.22,79701.0,97.34,97.43,97.18,97.22,79701.0
2022-06-08 09:30:00,96.68,97.07,96.36,96.89,41377.0,96.68,97.07,96.36,96.89,41377.0
2022-06-08 09:35:00,96.84,97.34,96.84,97.24,9351.0,96.84,97.34,96.84,97.24,9351.0
2022-06-08 09:40:00,97.23,97.24,96.92,97.21,12569.0,97.23,97.24,96.92,97.21,12569.0
2022-06-08 09:45:00,97.22,97.4,97.02,97.31,23989.0,97.22,97.4,97.02,97.31,23989.0
2022-06-08 09:50:00,97.29,97.54,97.12,97.41,37156.0,97.29,97.54,97.12,97.41,37156.0
2022-06-08 09:55:00,97.42,97.45,96.88,96.88,14996.0,97.42,97.45,96.88,96.88,14996.0
2022-06-08 10:00:00,96.97,97.11,96.83,97.0,19340.0,96.97,97.11,96.83,97.0,19340.0
2022-06-08 10:05:00,96.97,97.06,96.56,96.6,13023.0,96.97,97.06,96.56,96.6,13023.0
2022-06-08 10:10:00,96.51,96.57,96.23,96.27,8690.0,96.51,96.57,96.23,96.27,8690.0
2022-06-08 10:15:00,96.19,96.41,96.14,96.35,4049.0,96.19,96.41,96.14,96.35,4049.0
2022-06-08 10:20:00,96.44,96.57,96.42,96.51,4139.0,96.44,96.57,96.42,96.51,4139.0
2022-06-08 10:25:00,96.5,96.56,96.27,96.31,9359.0,96.5,96.56,96.27,96.31,9359.0
2022-06-08 10:30:00,96.27,96.54,96.22,96.51,11337.0,96.27,96.54,96.22,96.51,11337.0
2022-06-08 10:35:00,96.52,96.6,96.48,96.56,8829.0,96.52,96.6,96.48,96.56,8829.0
2022-06-08 10:40:00,96.56,96.62,96.22,96.45,15846.0,96.56,96.62,96.22,96.45,15846.0
2022-06-08 10:45:00,96.47,96.5,96.29,96.38,19290.0,96.47,96.5,96.29,96.38,19290.0
2022-06-08 10:50:00,96.4,96.49,96.28,96.48,13306.0,96.4,96.49,96.28,96.48,13306.0
2022-06-08 10:55:00,96.44,96.44,96.23,96.27,11378.0,96.44,96.44,96.23,96.27,11378.0
2022-06-08 11:00:00,96.26,96.32,96.05,96.13,20687.0,96.26,96.32,96.05,96.13,20687.0
2022-06-08 11:05:00,96.13,96.27,96.09,96.2,26423.0,96.13,96.27,96.09,96.2,26423.0
2022-06-08 11:10:00,96.2,96.43,96.2,96.43,11743.0,96.2,96.43,96.2,96.43,11743.0
2022-06-08 11:15:00,96.43,96.56,96.31,96.52,18314.0,96.43,96.56,96.31,96.52,18314.0
2022-06-08 11:20:00,96.5,96.53,96.4,96.41,5170.0,96.5,96.53,96.4,96.41,5170.0
2022-06-08 11:25:00,96.42,96.66,96.41,96.6,11913.0,96.42,96.66,96.41,96.6,11913.0
2022-06-08 11:30:00,96.59,96.61,96.5,96.56,6753.0,96.59,96.61,96.5,96.56,6753.0
2022-06-08 11:35:00,96.59,96.71,96.57,96.61,8561.0,96.59,96.71,96.57,96.61,8561.0
2022-06-08 11:40:00,96.61,96.73,96.55,96.58,16349.0,96.61,96.73,96.55,96.58,16349.0
2022-06-08 11:45:00,96.55,96.8,96.55,96.76,22370.0,96.55,96.8,96.55,96.76,22370.0
2022-06-08 11:50:00,96.89,96.92,96.82,96.87,7656.0,96.89,96.92,96.82,96.87,7656.0
2022-06-08 11:55:00,96.88,96.98,96.85,96.89,5257.0,96.88,96.98,96.85,96.89,5257.0
2022-06-08 12:00:00,96.8,97.11,96.8,97.1,7539.0,96.8,97.11,96.8,97.1,7539.0
2022-06-08 12:05:00,97.09,97.16,96.93,97.12,9044.0,97.09,97.16,96.93,97.12,9044.0
2022-06-08 12:10:00,97.14,97.2,97.11,97.18,6283.0,97.14,97.2,97.11,97.18,6283.0
2022-06-08 12:15:00,97.18,97.18,96.98,97.01,8355.0,97.18,97.18,96.98,97.01,8355.0
2022-06-08 12:20:00,97.01,97.01,96.67,96.7,5590.0,97.01,97.01,96.67,96.7,5590.0
2022-06-08 12:25:00,96.67,96.67,96.52,96.6,4974.0,96.67,96.67,96.52,96.6,4974.0
2022-06-08 12:30:00,96.58,96.6,96.21,96.4,30452.0,96.58,96.6,96.21,96.4,30452.0
2022-06-08 12:35:00,96.4,96.42,96.2,96.2,9220.0,96.4,96.42,96.2,96.2,9220.0
2022-06-08 12:40:00,96.18,96.27,96.13,96.16,9553.0,96.18,96.27,96.13,96.16,9553.0
2022-06-08 12:45:00,96.14,96.37,96.1,96.37,6815.0,96.14,96.37,96.1,96.37,6815.0
2022-06-08 12:50:00,96.35,96.35,96.28,96.33,4086.0,96.35,96.35,96.28,96.33,4086.0
2022-06-08 12:55:00,96.32,96.49,96.28,96.49,3313.0,96.32,96.49,96.28,96.49,3313.0
2022-06-08 13:00:00,96.44,96.45,96.17,96.17,8206.0,96.44,96.45,96.17,96.17,8206.0
2022-06-08 13:05:00,96.16,96.37,96.16,96.37,4209.0,96.16,96.37,96.16,96.37,4209.0
2022-06-08 13:10:00,96.34,96.38,96.25,96.38,16035.0,96.34,96.38,96.25,96.38,16035.0
2022-06-08 13:15:00,96.36,96.49,96.28,96.48,5880.0,96.36,96.49,96.28,96.48,5880.0
2022-06-08 13:20:00,96.47,96.51,96.44,96.48,6709.0,96.47,96.51,96.44,96.48,6709.0
2022-06-08 13:25:00,96.49,96.5,96.35,96.37,8674.0,96.49,96.5,96.35,96.37,8674.0
2022-06-08 13:30:00,96.34,96.36,96.12,96.17,20488.0,96.34,96.36,96.12,96.17,20488.0
2022-06-08 13:35:00,96.15,96.15,95.95,95.98,6137.0,96.15,96.15,95.95,95.98,6137.0
2022-06-08 13:40:00,95.98,96.22,95.94,96.22,13635.0,95.98,96.22,95.94,96.22,13635.0
2022-06-08 13:45:00,96.24,96.3,96.18,96.2,6644.0,96.24,96.3,96.18,96.2,6644.0
2022-06-08 13:50:00,96.22,96.24,96.04,96.24,19894.0,96.22,96.24,96.04,96.24,19894.0
2022-06-08 13:55:00,96.2,96.32,96.17,96.22,6719.0,96.2,96.32,96.17,96.22,6719.0
2022-06-08 14:00:00,96.23,96.43,96.22,96.37,11493.0,96.23,96.43,96.22,96.37,11493.0
2022-06-08 14:05:00,96.36,96.37,96.24,96.28,6385.0,96.36,96.37,96.24,96.28,6385.0
2022-06-08 14:10:00,96.25,96.27,96.15,96.18,10186.0,96.25,96.27,96.15,96.18,10186.0
2022-06-08 14:15:00,96.17,96.21,96.05,96.11,8616.0,96.17,96.21,96.05,96.11,8616.0
2022-06-08 14:20:00,96.1,96.19,96.04,96.17,6245.0,96.1,96.19,96.04,96.17,6245.0
2022-06-08 14:25:00,96.2,96.2,95.96,96.05,11915.0,96.2,96.2,95.96,96.05,11915.0
2022-06-08 14:30:00,96.06,96.13,95.95,95.95,6398.0,96.06,96.13,95.95,95.95,6398.0
2022-06-08 14:35:00,95.94,96.02,95.85,95.98,5422.0,95.94,96.02,95.85,95.98,5422.0
2022-06-08 14:40:00,96.02,96.26,96.01,96.26,19122.0,96.02,96.26,96.01,96.26,19122.0
2022-06-08 14:45:00,96.25,96.3,96.21,96.3,6787.0,96.25,96.3,96.21,96.3,6787.0
2022-06-08 14:50:00,96.27,96.37,96.25,96.27,8786.0,96.27,96.37,96.25,96.27,8786.0
2022-06-08 14:55:00,96.25,96.35,96.23,96.26,7468.0,96.25,96.35,96.23,96.26,7468.0
2022-06-08 15:00:00,96.25,96.26,96.15,96.17,5778.0,96.25,96.26,96.15,96.17,5778.0
2022-06-08 15:05:00,96.17,96.18,95.96,95.99,7178.0,96.17,96.18,95.96,95.99,7178.0
2022-06-08 15:10:00,96.01,96.25,95.98,96.25,5134.0,96.01,96.25,95.98,96.25,5134.0
2022-06-08 15:15:00,96.23,96.3,96.15,96.26,11302.0,96.23,96.3,96.15,96.26,11302.0
2022-06-08 15:20:00,96.25,96.39,96.25,96.34,11917.0,96.25,96.39,96.25,96.34,11917.0
2022-06-08 15:25:00,96.39,96.41,96.33,96.34,6805.0,96.39,96.41,96.33,96.34,6805.0
2022-06-08 15:30:00,96.35,96.43,96.24,96.35,12789.0,96.35,96.43,96.24,96.35,12789.0
2022-06-08 15:35:00,96.36,96.41,96.26,96.31,10329.0,96.36,96.41,96.26,96.31,10329.0
2022-06-08 15:40:00,96.3,96.33,96.21,96.26,13726.0,96.3,96.33,96.21,96.26,13726.0
2022-06-08 15:45:00,96.26,96.28,96.09,96.19,54222.0,96.26,96.28,96.09,96.19,54222.0
2022-06-08 15:50:00,96.2,96.45,96.18,96.3,67131.0,96.2,96.45,96.18,96.3,67131.0
2022-06-08 15:55:00,96.31,96.39,96.12,96.3,221269.0,96.31,96.39,96.12,96.3,221269.0
2022-06-09 09:30:00,95.55,95.84,95.19,95.78,113089.0,95.55,95.84,95.19,95.78,113089.0
2022-06-09 09:35:00,95.74,95.97,95.64,95.76,27816.0,95.74,95.97,95.64,95.76,27816.0
2022-06-09 09:40:00,95.67,95.9,94.9,95.28,56347.0,95.67,95.9,94.9,95.28,56347.0
2022-06-09 09:45:00,95.23,95.78,95.11,95.74,26313.0,95.23,95.78,95.11,95.74,26313.0
2022-06-09 09:50:00,95.75,96.31,95.67,96.21,21033.0,95.75,96.31,95.67,96.21,21033.0
2022-06-09 09:55:00,96.21,96.36,96.13,96.22,28892.0,96.21,96.36,96.13,96.22,28892.0
2022-06-09 10:00:00,96.12,96.12,95.31,95.38,17870.0,96.12,96.12,95.31,95.38,17870.0
2022-06-09 10:05:00,95.33,95.35,94.94,94.95,14067.0,95.33,95.35,94.94,94.95,14067.0
2022-06-09 10:10:00,94.91,95.32,94.65,95.32,28740.0,94.91,95.32,94.65,95.32,28740.0
2022-06-09 10:15:00,95.3,95.6,95.3,95.48,20139.0,95.3,95.6,95.3,95.48,20139.0
2022-06-09 10:20:00,95.5,95.78,95.48,95.7,13421.0,95.5,95.78,95.48,95.7,13421.0
2022-06-09 10:25:00,95.69,95.88,95.61,95.86,23561.0,95.69,95.88,95.61,95.86,23561.0
2022-06-09 10:30:00,95.91,96.02,95.77,95.79,15515.0,95.91,96.02,95.77,95.79,15515.0
2022-06-09 10:35:00,95.8,95.92,95.75,95.9,10962.0,95.8,95.92,95.75,95.9,10962.0
2022-06-09 10:40:00,95.9,95.9,95.37,95.37,13551.0,95.9,95.9,95.37,95.37,13551.0
2022-06-09 10:45:00,95.36,95.36,95.23,95.32,16721.0,95.36,95.36,95.23,95.32,16721.0
2022-06-09 10:50:00,95.3,95.33,95.0,95.1,21009.0,95.3,95.33,95.0,95.1,21009.0
2022-06-09 10:55:00,95.06,95.38,95.0,95.35,24836.0,95.06,95.38,95.0,95.35,24836.0
2022-06-09 11:00:00,95.34,95.4,95.04,95.04,11675.0,95.34,95.4,95.04,95.04,11675.0
2022-06-09 11:05:00,95.04,95.08,94.93,95.07,51527.0,95.04,95.08,94.93,95.07,51527.0
2022-06-09 11:10:00,95.07,95.38,95.06,95.37,11957.0,95.07,95.38,95.06,95.37,11957.0
2022-06-09 11:15:00,95.38,95.39,95.15,95.34,14162.0,95.38,95.39,95.15,95.34,14162.0
2022-06-09 11:20:00,95.36,95.54,95.36,95.44,13843.0,95.36,95.54,95.36,95.44,13843.0
2022-06-09 11:25:00,95.52,95.52,95.36,95.4,10533.0,95.52,95.52,95.36,95.4,10533.0
2022-06-09 11:30:00,95.39,95.5,95.33,95.5,9748.0,95.39,95.5,95.33,95.5,9748.0
2022-06-09 11:35:00,95.5,95.57,95.42,95.55,8373.0,95.5,95.57,95.42,95.55,8373.0
2022-06-09 11:40:00,95.56,95.85,95.53,95.82,8181.0,95.56,95.85,95.53,95.82,8181.0
2022-06-09 11:45:00,95.83,95.84,95.42,95.42,12493.0,95.83,95.84,95.42,95.42,12493.0
2022-06-09 11:50:00,95.44,95.54,95.3,95.5,8172.0,95.44,95.54,95.3,95.5,8172.0
2022-06-09 11:55:00,95.5,95.59,95.45,95.59,5432.0,95.5,95.59,95.45,95.59,5432.0
2022-06-09 12:00:00,95.59,95.79,95.57,95.59,28857.0,95.59,95.79,95.57,95.59,28857.0
2022-06-09 12:05:00,95.57,95.57,95.41,95.51,11034.0,95.57,95.57,95.41,95.51,11034.0
2022-06-09 12:10:00,95.51,95.55,95.43,95.51,16435.0,95.51,95.55,95.43,95.51,16435.0
2022-06-09 12:15:00,95.51,95.56,95.44,95.54,8711.0,95.51,95.56,95.44,95.54,8711.0
2022-06-09 12:20:00,95.57,95.63,95.52,95.52,10817.0,95.57,95.63,95.52,95.52,10817.0
2022-06-09 12:25:00,95.51,95.8,95.51,95.78,25727.0,95.51,95.8,95.51,95.78,25727.0
2022-06-09 12:30:00,95.8,95.84,95.68,95.72,17969.0,95.8,95.84,95.68,95.72,17969.0
2022-06-09 12:35:00,95.72,95.81,95.67,95.81,6874.0,95.72,95.81,95.67,95.81,6874.0
2022-06-09 12:40:00,95.81,95.84,95.72,95.84,8200.0,95.81,95.84,95.72,95.84,8200.0
2022-06-09 12:45:00,95.81,95.94,95.81,95.94,9164.0,95.81,95.94,95.81,95.94,9164.0
2022-06-09 12:50:00,95.93,95.93,95.76,95.77,10798.0,95.93,95.93,95.76,95.77,10798.0
2022-06-09 12:55:00,95.74,95.94,95.71,95.93,10264.0,95.74,95.94,95.71,95.93,10264.0
2022-06-09 13:00:00,95.91,96.0,95.88,95.95,8656.0,95.91,96.0,95.88,95.95,8656.0
2022-06-09 13:05:00,95.94,96.15,95.94,96.09,7700.0,95.94,96.15,95.94,96.09,7700.0
2022-06-09 13:10:00,96.09,96.1,95.93,95.94,8790.0,96.09,96.1,95.93,95.94,8790.0
2022-06-09 13:15:00,95.97,95.97,95.72,95.72,9875.0,95.97,95.97,95.72,95.72,9875.0
2022-06-09 13:20:00,95.73,95.78,95.65,95.7,17804.0,95.73,95.78,95.65,95.7,17804.0
2022-06-09 13:25:00,95.7,95.75,95.58,95.64,20697.0,95.7,95.75,95.58,95.64,20697.0
2022-06-09 13:30:00,95.63,95.65,95.56,95.64,25597.0,95.63,95.65,95.56,95.64,25597.0
2022-06-09 13:35:00,95.62,95.64,95.5,95.63,14235.0,95.62,95.64,95.5,95.63,14235.0
2022-06-09 13:40:00,95.62,95.66,95.53,95.57,8333.0,95.62,95.66,95.53,95.57,8333.0
2022-06-09 13:45:00,95.58,95.79,95.57,95.75,12361.0,95.58,95.79,95.57,95.75,12361.0
2022-06-09 13:50:00,95.75,95.86,95.74,95.85,10086.0,95.75,95.86,95.74,95.85,10086.0
2022-06-09 13:55:00,95.86,95.94,95.79,95.94,9467.0,95.86,95.94,95.79,95.94,9467.0
2022-06-09 14:00:00,95.94,95.94,95.66,95.66,8376.0,95.94,95.94,95.66,95.66,8376.0
2022-06-09 14:05:00,95.66,95.74,95.63,95.68,10347.0,95.66,95.74,95.63,95.68,10347.0
2022-06-09 14:10:00,95.69,95.69,95.5,95.59,8641.0,95.69,95.69,95.5,95.59,8641.0
2022-06-09 14:15:00,95.56,95.6,95.42,95.46,6977.0,95.56,95.6,95.42,95.46,6977.0
2022-06-09 14:20:00,95.47,95.49,95.26,95.28,6606.0,95.47,95.49,95.26,95.28,6606.0
2022-06-09 14:25:00,95.26,95.43,95.24,95.43,11120.0,95.26,95.43,95.24,95.43,11120.0
2022-06-09 14:30:00,95.41,95.43,95.18,95.19,21468.0,95.41,95.43,95.18,95.19,21468.0
2022-06-09 14:35:00,95.17,95.18,95.09,95.09,11221.0,95.17,95.18,95.09,95.09,11221.0
2022-06-09 14:40:00,95.09,95.17,95.0,95.17,12398.0,95.09,95.17,95.0,95.17,12398.0
2022-06-09 14:45:00,95.18,95.28,95.17,95.24,13153.0,95.18,95.28,95.17,95.24,13153.0
2022-06-09 14:50:00,95.22,95.26,95.13,95.16,14312.0,95.22,95.26,95.13,95.16,14312.0
2022-06-09 14:55:00,95.15,95.16,94.9,94.91,15466.0,95.15,95.16,94.9,94.91,15466.0
2022-06-09 15:00:00,94.88,94.9,94.77,94.8,16384.0,94.88,94.9,94.77,94.8,16384.0
2022-06-09 15:05:00,94.77,94.8,94.64,94.71,13698.0,94.77,94.8,94.64,94.71,13698.0
2022-06-09 15:10:00,94.73,94.75,94.65,94.71,12148.0,94.73,94.75,94.65,94.71,12148.0
2022-06-09 15:15:00,94.7,94.82,94.69,94.76,20701.0,94.7,94.82,94.69,94.76,20701.0
2022-06-09 15:20:00,94.75,94.89,94.7,94.81,32804.0,94.75,94.89,94.7,94.81,32804.0
2022-06-09 15:25:00,94.79,94.8,94.48,94.51,23301.0,94.79,94.8,94.48,94.51,23301.0
2022-06-09 15:30:00,94.51,94.6,94.41,94.55,36043.0,94.51,94.6,94.41,94.55,36043.0
2022-06-09 15:35:00,94.54,94.67,94.48,94.53,35095.0,94.54,94.67,94.48,94.53,35095.0
2022-06-09 15:40:00,94.53,94.55,94.11,94.13,49272.0,94.53,94.55,94.11,94.13,49272.0
2022-06-09 15:45:00,94.13,94.17,93.87,93.93,51116.0,94.13,94.17,93.87,93.93,51116.0
2022-06-09 15:50:00,93.91,94.15,93.83,93.99,106984.0,93.91,94.15,93.83,93.99,106984.0
2022-06-09 15:55:00,93.99,94.06,93.6,93.64,199171.0,93.99,94.06,93.6,93.64,199171.0
2022-06-10 09:30:00,92.0,92.21,91.34,91.55,66040.0,92.0,92.21,91.34,91.55,66040.0
2022-06-10 09:35:00,91.57,91.96,91.48,91.78,38011.0,91.57,91.96,91.48,91.78,38011.0
2022-06-10 09:40:00,91.77,92.38,91.75,92.15,30807.0,91.77,92.38,91.75,92.15,30807.0
2022-06-10 09:45:00,92.22,92.61,92.0,92.34,25495.0,92.22,92.61,92.0,92.34,25495.0
2022-06-10 09:50:00,92.27,92.49,92.09,92.29,17106.0,92.27,92.49,92.09,92.29,17106.0
2022-06-10 09:55:00,92.11,92.52,91.91,92.45,23166.0,92.11,92.52,91.91,92.45,23166.0
2022-06-10 10:00:00,92.32,92.38,91.75,91.84,11856.0,92.32,92.38,91.75,91.84,11856.0
2022-06-10 10:05:00,91.89,92.36,91.86,92.09,17102.0,91.89,92.36,91.86,92.09,17102.0
2022-06-10 10:10:00,91.97,92.34,91.93,92.31,19566.0,91.97,92.34,91.93,92.31,19566.0
2022-06-10 10:15:00,92.24,92.27,92.01,92.07,16703.0,92.24,92.27,92.01,92.07,16703.0
2022-06-10 10:20:00,92.05,92.1,91.83,91.88,13638.0,92.05,92.1,91.83,91.88,13638.0
2022-06-10 10:25:00,91.84,92.14,91.8,92.04,22502.0,91.84,92.14,91.8,92.04,22502.0
2022-06-10 10:30:00,92.03,92.51,92.01,92.47,16459.0,92.03,92.51,92.01,92.47,16459.0
2022-06-10 10:35:00,92.5,92.96,92.48,92.94,17617.0,92.5,92.96,92.48,92.94,17617.0
2022-06-10 10:40:00,92.89,93.04,92.7,93.04,22572.0,92.89,93.04,92.7,93.04,22572.0
2022-06-10 10:45:00,93.01,93.09,92.8,92.87,17934.0,93.01,93.09,92.8,92.87,17934.0
2022-06-10 10:50:00,92.87,92.94,92.61,92.73,14589.0,92.87,92.94,92.61,92.73,14589.0
2022-06-10 10:55:00,92.78,92.86,92.47,92.51,11332.0,92.78,92.86,92.47,92.51,11332.0
2022-06-10 11:00:00,92.51,92.73,92.34,92.66,11864.0,92.51,92.73,92.34,92.66,11864.0
2022-06-10 11:05:00,92.7,92.7,92.46,92.66,10516.0,92.7,92.7,92.46,92.66,10516.0
2022-06-10 11:10:00,92.63,92.77,92.53,92.75,9823.0,92.63,92.77,92.53,92.75,9823.0
2022-06-10 11:15:00,92.75,93.04,92.72,93.03,9191.0,92.75,93.04,92.72,93.03,9191.0
2022-06-10 11:20:00,93.1,93.13,92.69,92.71,10903.0,93.1,93.13,92.69,92.71,10903.0
2022-06-10 11:25:00,92.7,92.74,92.5,92.65,8887.0,92.7,92.74,92.5,92.65,8887.0
2022-06-10 11:30:00,92.56,92.66,92.48,92.66,8734.0,92.56,92.66,92.48,92.66,8734.0
2022-06-10 11:35:00,92.62,92.75,92.61,92.66,6984.0,92.62,92.75,92.61,92.66,6984.0
2022-06-10 11:40:00,92.64,92.91,92.62,92.88,7491.0,92.64,92.91,92.62,92.88,7491.0
2022-06-10 11:45:00,92.9,93.09,92.89,92.98,10233.0,92.9,93.09,92.89,92.98,10233.0
2022-06-10 11:50:00,92.95,93.1,92.86,92.9,10027.0,92.95,93.1,92.86,92.9,10027.0
2022-06-10 11:55:00,92.9,93.17,92.83,93.17,9789.0,92.9,93.17,92.83,93.17,9789.0
2022-06-10 12:00:00,93.13,93.23,93.03,93.16,8550.0,93.13,93.23,93.03,93.16,8550.0
2022-06-10 12:05:00,93.14,93.32,93.12,93.23,34734.0,93.14,93.32,93.12,93.23,34734.0
2022-06-10 12:10:00,93.21,93.21,92.95,93.16,26524.0,93.21,93.21,92.95,93.16,26524.0
2022-06-10 12:15:00,93.12,93.18,93.02,93.1,136747.0,93.12,93.18,93.02,93.1,136747.0
2022-06-10 12:20:00,93.12,93.47,93.11,93.34,22858.0,93.12,93.47,93.11,93.34,22858.0
2022-06-10 12:25:00,93.34,93.35,93.09,93.24,11010.0,93.34,93.35,93.09,93.24,11010.0
2022-06-10 12:30:00,93.29,93.37,93.22,93.34,11148.0,93.29,93.37,93.22,93.34,11148.0
2022-06-10 12:35:00,93.31,93.45,93.28,93.45,10987.0,93.31,93.45,93.28,93.45,10987.0
2022-06-10 12:40:00,93.45,93.65,93.44,93.54,8480.0,93.45,93.65,93.44,93.54,8480.0
2022-06-10 12:45:00,93.55,93.55,93.3,93.32,7791.0,93.55,93.55,93.3,93.32,7791.0
2022-06-10 12:50:00,93.33,93.35,93.2,93.22,11018.0,93.33,93.35,93.2,93.22,11018.0
2022-06-10 12:55:00,93.19,93.39,93.13,93.36,15285.0,93.19,93.39,93.13,93.36,15285.0
2022-06-10 13:00:00,93.37,93.42,93.15,93.17,11201.0,93.37,93.42,93.15,93.17,11201.0
2022-06-10 13:05:00,93.2,93.2,93.04,93.07,5616.0,93.2,93.2,93.04,93.07,5616.0
2022-06-10 13:10:00,93.08,93.12,92.86,92.89,12209.0,93.08,93.12,92.86,92.89,12209.0
2022-06-10 13:15:00,92.87,93.14,92.84,93.1,4814.0,92.87,93.14,92.84,93.1,4814.0
2022-06-10 13:20:00,93.1,93.27,93.09,93.18,8821.0,93.1,93.27,93.09,93.18,8821.0
2022-06-10 13:25:00,93.18,93.31,93.16,93.31,5968.0,93.18,93.31,93.16,93.31,5968.0
2022-06-10 13:30:00,93.28,93.28,93.01,93.08,6192.0,93.28,93.28,93.01,93.08,6192.0
2022-06-10 13:35:00,93.11,93.31,93.1,93.31,8649.0,93.11,93.31,93.1,93.31,8649.0
2022-06-10 13:40:00,93.31,93.33,93.25,93.26,7383.0,93.31,93.33,93.25,93.26,7383.0
2022-06-10 13:45:00,93.28,93.57,93.25,93.56,7573.0,93.28,93.57,93.25,93.56,7573.0
2022-06-10 13:50:00,93.56,93.65,93.45,93.53,13117.0,93.56,93.65,93.45,93.53,13117.0
2022-06-10 13:55:00,93.51,93.51,93.34,93.42,7925.0,93.51,93.51,93.34,93.42,7925.0
2022-06-10 14:00:00,93.37,93.43,93.18,93.23,20333.0,93.37,93.43,93.18,93.23,20333.0
2022-06-10 14:05:00,93.25,93.45,93.21,93.44,12754.0,93.25,93.45,93.21,93.44,12754.0
2022-06-10 14:10:00,93.48,93.48,93.37,93.45,8689.0,93.48,93.48,93.37,93.45,8689.0
2022-06-10 14:15:00,93.45,93.81,93.4,93.81,6162.0,93.45,93.81,93.4,93.81,6162.0
2022-06-10 14:20:00,93.81,93.98,93.81,93.94,4456.0,93.81,93.98,93.81,93.94,4456.0
2022-06-10 14:25:00,93.96,93.96,93.54,93.71,14984.0,93.96,93.96,93.54,93.71,14984.0
2022-06-10 14:30:00,93.73,93.88,93.71,93.82,11781.0,93.73,93.88,93.71,93.82,11781.0
2022-06-10 14:35:00,93.81,93.81,93.59,93.61,7706.0,93.81,93.81,93.59,93.61,7706.0
2022-06-10 14:40:00,93.58,93.58,93.45,93.56,8669.0,93.58,93.58,93.45,93.56,8669.0
2022-06-10 14:45:00,93.57,93.75,93.57,93.75,6203.0,93.57,93.75,93.57,93.75,6203.0
2022-06-10 14:50:00,93.75,93.77,93.63,93.74,8174.0,93.75,93.77,93.63,93.74,8174.0
2022-06-10 14:55:00,93.72,93.84,93.67,93.77,9604.0,93.72,93.84,93.67,93.77,9604.0
2022-06-10 15:00:00,93.77,93.86,93.42,93.46,31607.0,93.77,93.86,93.42,93.46,31607.0
2022-06-10 15:05:00,93.43,93.47,93.3,93.42,11012.0,93.43,93.47,93.3,93.42,11012.0
2022-06-10 15:10:00,93.44,93.6,93.4,93.57,6971.0,93.44,93.6,93.4,93.57,6971.0
2022-06-10 15:15:00,93.55,93.76,93.55,93.75,16096.0,93.55,93.76,93.55,93.75,16096.0
2022-06-10 15:20:00,93.75,93.77,93.44,93.72,8308.0,93.75,93.77,93.44,93.72,8308.0
2022-06-10 15:25:00,93.8,94.05,93.79,93.91,26612.0,93.8,94.05,93.79,93.91,26612.0
2022-06-10 15:30:00,93.91,93.92,93.73,93.77,30691.0,93.91,93.92,93.73,93.77,30691.0
2022-06-10 15:35:00,93.77,94.0,93.65,93.86,25699.0,93.77,94.0,93.65,93.86,25699.0
2022-06-10 15:40:00,93.85,93.88,93.56,93.63,42038.0,93.85,93.88,93.56,93.63,42038.0
2022-06-10 15:45:00,93.67,93.7,93.16,93.18,39038.0,93.67,93.7,93.16,93.18,39038.0
2022-06-10 15:50:00,93.16,93.47,93.15,93.32,52330.0,93.16,93.47,93.15,93.32,52330.0
2022-06-10 15:55:00,93.32,93.39,93.0,93.02,143535.0,93.32,93.39,93.0,93.02,143535.0
2022-06-13 09:30:00,90.0,90.61,89.71,90.47,73456.0,90.0,90.61,89.71,90.47,73456.0
2022-06-13 09:35:00,90.41,90.8,90.03,90.3,22227.0,90.41,90.8,90.03,90.3,22227.0
2022-06-13 09:40:00,90.24,90.24,89.86,90.24,70416.0,90.24,90.24,89.86,90.24,70416.0
2022-06-13 09:45:00,90.04,90.39,90.0,90.01,30603.0,90.04,90.39,90.0,90.01,30603.0
2022-06-13 09:50:00,90.07,90.15,89.31,89.55,56230.0,90.07,90.15,89.31,89.55,56230.0
2022-06-13 09:55:00,89.5,89.9,89.49,89.55,30244.0,89.5,89.9,89.49,89.55,30244.0
2022-06-13 10:00:00,89.52,89.66,89.26,89.38,14580.0,89.52,89.66,89.26,89.38,14580.0
2022-06-13 10:05:00,89.37,89.82,89.33,89.33,20805.0,89.37,89.82,89.33,89.33,20805.0
2022-06-13 10:10:00,89.41,89.54,89.19,89.23,19134.0,89.41,89.54,89.19,89.23,19134.0
2022-06-13 10:15:00,89.1,89.18,88.91,89.14,29767.0,89.1,89.18,88.91,89.14,29767.0
2022-06-13 10:20:00,89.15,89.47,89.13,89.41,16316.0,89.15,89.47,89.13,89.41,16316.0
2022-06-13 10:25:00,89.38,89.45,89.19,89.24,22995.0,89.38,89.45,89.19,89.24,22995.0
2022-06-13 10:30:00,89.22,89.41,88.96,89.16,27840.0,89.22,89.41,88.96,89.16,27840.0
2022-06-13 10:35:00,89.16,89.58,89.15,89.49,7209.0,89.16,89.58,89.15,89.49,7209.0
2022-06-13 10:40:00,89.47,89.47,88.7,88.71,19490.0,89.47,89.47,88.7,88.71,19490.0
2022-06-13 10:45:00,88.72,88.72,88.52,88.65,18495.0,88.72,88.72,88.52,88.65,18495.0
2022-06-13 10:50:00,88.58,88.92,88.51,88.82,6498.0,88.58,88.92,88.51,88.82,6498.0
2022-06-13 10:55:00,88.82,89.2,88.77,89.14,13431.0,88.82,89.2,88.77,89.14,13431.0
2022-06-13 11:00:00,89.09,89.13,88.58,88.63,10079.0,89.09,89.13,88.58,88.63,10079.0
2022-06-13 11:05:00,88.6,88.74,88.56,88.65,7575.0,88.6,88.74,88.56,88.65,7575.0
2022-06-13 11:10:00,88.62,88.85,88.54,88.74,20063.0,88.62,88.85,88.54,88.74,20063.0
2022-06-13 11:15:00,88.7,89.06,88.7,88.94,7278.0,88.7,89.06,88.7,88.94,7278.0
2022-06-13 11:20:00,88.94,89.33,88.93,89.33,7156.0,88.94,89.33,88.93,89.33,7156.0
2022-06-13 11:25:00,89.4,89.43,89.13,89.18,30978.0,89.4,89.43,89.13,89.18,30978.0
2022-06-13 11:30:00,89.2,89.34,89.08,89.12,15811.0,89.2,89.34,89.08,89.12,15811.0
2022-06-13 11:35:00,89.19,89.33,89.13,89.22,10247.0,89.19,89.33,89.13,89.22,10247.0
2022-06-13 11:40:00,89.24,89.52,89.13,89.39,30493.0,89.24,89.52,89.13,89.39,30493.0
2022-06-13 11:45:00,89.36,89.41,89.19,89.26,18283.0,89.36,89.41,89.19,89.26,18283.0
2022-06-13 11:50:00,89.25,89.37,89.02,89.08,12443.0,89.25,89.37,89.02,89.08,12443.0
2022-06-13 11:55:00,89.1,89.13,88.96,89.04,14488.0,89.1,89.13,88.96,89.04,14488.0
2022-06-13 12:00:00,89.02,89.18,88.91,89.04,18806.0,89.02,89.18,88.91,89.04,18806.0
2022-06-13 12:05:00,88.99,89.42,88.93,89.29,18909.0,88.99,89.42,88.93,89.29,18909.0
2022-06-13 12:10:00,89.26,89.54,89.25,89.44,8875.0,89.26,89.54,89.25,89.44,8875.0
2022-06-13 12:15:00,89.49,89.51,89.22,89.26,8264.0,89.49,89.51,89.22,89.26,8264.0
2022-06-13 12:20:00,89.3,89.44,89.24,89.38,9956.0,89.3,89.44,89.24,89.38,9956.0
2022-06-13 12:25:00,89.37,89.55,89.36,89.42,7317.0,89.37,89.55,89.36,89.42,7317.0
2022-06-13 12:30:00,89.42,89.88,89.36,89.83,6495.0,89.42,89.88,89.36,89.83,6495.0
2022-06-13 12:35:00,89.8,89.96,89.53,89.89,47812.0,89.8,89.96,89.53,89.89,47812.0
2022-06-13 12:40:00,89.87,89.89,89.56,89.56,9291.0,89.87,89.89,89.56,89.56,9291.0
2022-06-13 12:45:00,89.63,89.65,89.53,89.62,4965.0,89.63,89.65,89.53,89.62,4965.0
2022-06-13 12:50:00,89.59,89.71,89.47,89.48,4282.0,89.59,89.71,89.47,89.48,4282.0
2022-06-13 12:55:00,89.47,89.56,89.23,89.23,7819.0,89.47,89.56,89.23,89.23,7819.0
2022-06-13 13:00:00,89.21,89.27,89.06,89.09,7978.0,89.21,89.27,89.06,89.09,7978.0
2022-06-13 13:05:00,89.09,89.11,89.0,89.09,19548.0,89.09,89.11,89.0,89.09,19548.0
2022-06-13 13:10:00,89.11,89.15,89.0,89.07,9219.0,89.11,89.15,89.0,89.07,9219.0
2022-06-13 13:15:00,89.07,89.23,89.04,89.22,25513.0,89.07,89.23,89.04,89.22,25513.0
2022-06-13 13:20:00,89.22,89.31,89.15,89.23,11038.0,89.22,89.31,89.15,89.23,11038.0
2022-06-13 13:25:00,89.24,89.28,89.15,89.28,7909.0,89.24,89.28,89.15,89.28,7909.0
2022-06-13 13:30:00,89.26,89.28,89.03,89.11,19658.0,89.26,89.28,89.03,89.11,19658.0
2022-06-13 13:35:00,89.13,89.4,89.11,89.39,14401.0,89.13,89.4,89.11,89.39,14401.0
2022-06-13 13:40:00,89.39,89.79,89.39,89.79,11224.0,89.39,89.79,89.39,89.79,11224.0
2022-06-13 13:45:00,89.8,90.09,89.75,90.08,45079.0,89.8,90.09,89.75,90.08,45079.0
2022-06-13 13:50:00,90.05,90.08,89.72,89.73,9371.0,90.05,90.08,89.72,89.73,9371.0
2022-06-13 13:55:00,89.81,89.91,89.75,89.87,9023.0,89.81,89.91,89.75,89.87,9023.0
2022-06-13 14:00:00,89.79,89.79,89.6,89.67,7662.0,89.79,89.79,89.6,89.67,7662.0
2022-06-13 14:05:00,89.65,89.65,89.42,89.42,5283.0,89.65,89.65,89.42,89.42,5283.0
2022-06-13 14:10:00,89.38,89.42,89.22,89.22,8715.0,89.38,89.42,89.22,89.22,8715.0
2022-06-13 14:15:00,89.23,89.47,89.22,89.37,4621.0,89.23,89.47,89.22,89.37,4621.0
2022-06-13 14:20:00,89.42,89.52,89.35,89.45,10486.0,89.42,89.52,89.35,89.45,10486.0
2022-06-13 14:25:00,89.43,89.6,89.43,89.58,12169.0,89.43,89.6,89.43,89.58,12169.0
2022-06-13 14:30:00,89.54,89.59,89.29,89.47,8883.0,89.54,89.59,89.29,89.47,8883.0
2022-06-13 14:35:00,89.47,89.84,89.46,89.72,11556.0,89.47,89.84,89.46,89.72,11556.0
2022-06-13 14:40:00,89.72,89.87,89.69,89.82,5628.0,89.72,89.87,89.69,89.82,5628.0
2022-06-13 14:45:00,89.86,89.9,89.68,89.68,15573.0,89.86,89.9,89.68,89.68,15573.0
2022-06-13 14:50:00,89.73,89.74,89.57,89.62,10638.0,89.73,89.74,89.57,89.62,10638.0
2022-06-13 14:55:00,89.62,89.65,89.26,89.27,7044.0,89.62,89.65,89.26,89.27,7044.0
2022-06-13 15:00:00,89.26,89.37,89.11,89.31,10105.0,89.26,89.37,89.11,89.31,10105.0
2022-06-13 15:05:00,89.28,89.32,89.06,89.08,9560.0,89.28,89.32,89.06,89.08,9560.0
2022-06-13 15:10:00,89.1,89.1,88.98,89.03,17531.0,89.1,89.1,88.98,89.03,17531.0
2022-06-13 15:15:00,89.03,89.39,88.85,89.07,45500.0,89.03,89.39,88.85,89.07,45500.0
2022-06-13 15:20:00,89.07,89.21,88.87,88.9,48732.0,89.07,89.21,88.87,88.9,48732.0
2022-06-13 15:25:00,88.94,88.97,88.67,88.67,18416.0,88.94,88.97,88.67,88.67,18416.0
2022-06-13 15:30:00,88.66,88.73,88.47,88.59,29872.0,88.66,88.73,88.47,88.59,29872.0
2022-06-13 15:35:00,88.61,88.81,88.38,88.39,28978.0,88.61,88.81,88.38,88.39,28978.0
2022-06-13 15:40:00,88.37,88.46,88.27,88.34,51513.0,88.37,88.46,88.27,88.34,51513.0
2022-06-13 15:45:00,88.31,88.47,88.26,88.31,64189.0,88.31,88.47,88.26,88.31,64189.0
2022-06-13 15:50:00,88.35,88.55,88.07,88.5,92010.0,88.35,88.55,88.07,88.5,92010.0
2022-06-13 15:55:00,88.48,88.73,88.32,88.55,218510.0,88.48,88.73,88.32,88.55,218510.0
2022-06-14 09:30:00,87.41,88.48,87.18,88.48,68074.0,87.41,88.48,87.18,88.48,68074.0
2022-06-14 09:35:00,88.45,88.66,88.19,88.23,11959.0,88.45,88.66,88.19,88.23,11959.0
2022-06-14 09:40:00,88.1,88.34,87.33,87.34,14365.0,88.1,88.34,87.33,87.34,14365.0
2022-06-14 09:45:00,87.4,87.64,87.34,87.61,27011.0,87.4,87.64,87.34,87.61,27011.0
2022-06-14 09:50:00,87.47,87.75,86.88,87.75,31812.0,87.47,87.75,86.88,87.75,31812.0
2022-06-14 09:55:00,87.78,88.32,87.68,88.29,8946.0,87.78,88.32,87.68,88.29,8946.0
2022-06-14 10:00:00,88.29,88.41,87.96,88.03,15457.0,88.29,88.41,87.96,88.03,15457.0
2022-06-14 10:05:00,88.01,88.33,87.7,87.81,11291.0,88.01,88.33,87.7,87.81,11291.0
2022-06-14 10:10:00,87.71,87.74,87.26,87.36,12792.0,87.71,87.74,87.26,87.36,12792.0
2022-06-14 10:15:00,87.33,87.45,87.21,87.23,13079.0,87.33,87.45,87.21,87.23,13079.0
2022-06-14 10:20:00,87.18,87.42,87.01,87.25,6543.0,87.18,87.42,87.01,87.25,6543.0
2022-06-14 10:25:00,87.2,87.2,86.74,86.74,53053.0,87.2,87.2,86.74,86.74,53053.0
2022-06-14 10:30:00,86.76,87.21,86.65,87.08,11566.0,86.76,87.21,86.65,87.08,11566.0
2022-06-14 10:35:00,87.06,87.21,86.92,87.04,8295.0,87.06,87.21,86.92,87.04,8295.0
2022-06-14 10:40:00,87.0,87.05,86.79,87.02,10380.0,87.0,87.05,86.79,87.02,10380.0
2022-06-14 10:45:00,87.05,87.73,87.05,87.72,27347.0,87.05,87.73,87.05,87.72,27347.0
2022-06-14 10:50:00,87.69,87.77,87.48,87.48,14241.0,87.69,87.77,87.48,87.48,14241.0
2022-06-14 10:55:00,87.39,87.45,87.24,87.29,11050.0,87.39,87.45,87.24,87.29,11050.0
2022-06-14 11:00:00,87.32,87.5,87.2,87.34,8537.0,87.32,87.5,87.2,87.34,8537.0
2022-06-14 11:05:00,87.37,87.37,86.93,86.93,13853.0,87.37,87.37,86.93,86.93,13853.0
2022-06-14 11:10:00,86.86,86.91,86.73,86.77,18107.0,86.86,86.91,86.73,86.77,18107.0
2022-06-14 11:15:00,86.8,86.96,86.7,86.96,16888.0,86.8,86.96,86.7,86.96,16888.0
2022-06-14 11:20:00,86.93,87.09,86.62,87.09,18533.0,86.93,87.09,86.62,87.09,18533.0
2022-06-14 11:25:00,87.09,87.27,87.01,87.05,14679.0,87.09,87.27,87.01,87.05,14679.0
2022-06-14 11:30:00,87.05,87.35,86.87,87.3,11155.0,87.05,87.35,86.87,87.3,11155.0
2022-06-14 11:35:00,87.29,87.56,87.29,87.38,5450.0,87.29,87.56,87.29,87.38,5450.0
2022-06-14 11:40:00,87.36,87.63,87.27,87.63,7992.0,87.36,87.63,87.27,87.63,7992.0
2022-06-14 11:45:00,87.59,87.68,87.32,87.33,12048.0,87.59,87.68,87.32,87.33,12048.0
2022-06-14 11:50:00,87.28,87.65,87.27,87.59,46975.0,87.28,87.65,87.27,87.59,46975.0
2022-06-14 11:55:00,87.65,87.83,87.64,87.73,5339.0,87.65,87.83,87.64,87.73,5339.0
2022-06-14 12:00:00,87.69,87.69,87.43,87.47,5635.0,87.69,87.69,87.43,87.47,5635.0
2022-06-14 12:05:00,87.42,87.64,87.42,87.62,7089.0,87.42,87.64,87.42,87.62,7089.0
2022-06-14 12:10:00,87.63,87.75,87.62,87.68,7137.0,87.63,87.75,87.62,87.68,7137.0
2022-06-14 12:15:00,87.68,87.93,87.63,87.93,11456.0,87.68,87.93,87.63,87.93,11456.0
2022-06-14 12:20:00,87.93,88.02,87.72,87.79,9538.0,87.93,88.02,87.72,87.79,9538.0
2022-06-14 12:25:00,87.84,87.84,87.53,87.57,10629.0,87.84,87.84,87.53,87.57,10629.0
2022-06-14 12:30:00,87.57,87.61,87.46,87.52,14334.0,87.57,87.61,87.46,87.52,14334.0
2022-06-14 12:35:00,87.54,87.54,87.16,87.16,31424.0,87.54,87.54,87.16,87.16,31424.0
2022-06-14 12:40:00,87.15,87.21,87.03,87.14,15075.0,87.15,87.21,87.03,87.14,15075.0
2022-06-14 12:45:00,87.16,87.4,87.14,87.39,11752.0,87.16,87.4,87.14,87.39,11752.0
2022-06-14 12:50:00,87.36,87.41,87.25,87.27,13372.0,87.36,87.41,87.25,87.27,13372.0
2022-06-14 12:55:00,87.27,87.46,87.26,87.42,12760.0,87.27,87.46,87.26,87.42,12760.0
2022-06-14 13:00:00,87.45,87.5,87.25,87.37,9736.0,87.45,87.5,87.25,87.37,9736.0
2022-06-14 13:05:00,87.38,87.6,87.32,87.54,10730.0,87.38,87.6,87.32,87.54,10730.0
2022-06-14 13:10:00,87.52,87.58,87.38,87.41,17438.0,87.52,87.58,87.38,87.41,17438.0
2022-06-14 13:15:00,87.42,87.88,87.41,87.8,23021.0,87.42,87.88,87.41,87.8,23021.0
2022-06-14 13:20:00,87.8,87.89,87.74,87.79,15250.0,87.8,87.89,87.74,87.79,15250.0
2022-06-14 13:25:00,87.79,87.82,87.57,87.59,16256.0,87.79,87.82,87.57,87.59,16256.0
2022-06-14 13:30:00,87.59,87.69,87.33,87.33,12572.0,87.59,87.69,87.33,87.33,12572.0
2022-06-14 13:35:00,87.34,87.37,87.1,87.17,18739.0,87.34,87.37,87.1,87.17,18739.0
2022-06-14 13:40:00,87.16,87.19,86.83,86.85,17200.0,87.16,87.19,86.83,86.85,17200.0
2022-06-14 13:45:00,86.92,87.07,86.81,86.87,12473.0,86.92,87.07,86.81,86.87,12473.0
2022-06-14 13:50:00,86.84,86.84,86.69,86.8,7706.0,86.84,86.84,86.69,86.8,7706.0
2022-06-14 13:55:00,86.83,86.84,86.63,86.63,16960.0,86.83,86.84,86.63,86.63,16960.0
2022-06-14 14:00:00,86.61,86.73,86.58,86.66,13949.0,86.61,86.73,86.58,86.66,13949.0
2022-06-14 14:05:00,86.63,86.84,86.55,86.76,11875.0,86.63,86.84,86.55,86.76,11875.0
2022-06-14 14:10:00,86.74,86.74,86.4,86.44,8690.0,86.74,86.74,86.4,86.44,8690.0
2022-06-14 14:15:00,86.46,86.56,86.37,86.47,14264.0,86.46,86.56,86.37,86.47,14264.0
2022-06-14 14:20:00,86.47,86.61,86.35,86.36,19269.0,86.47,86.61,86.35,86.36,19269.0
2022-06-14 14:25:00,86.32,86.38,86.16,86.34,26823.0,86.32,86.38,86.16,86.34,26823.0
2022-06-14 14:30:00,86.3,86.33,86.06,86.11,7408.0,86.3,86.33,86.06,86.11,7408.0
2022-06-14 14:35:00,86.13,86.33,86.09,86.27,10820.0,86.13,86.33,86.09,86.27,10820.0
2022-06-14 14:40:00,86.22,86.22,85.79,85.8,15007.0,86.22,86.22,85.79,85.8,15007.0
2022-06-14 14:45:00,85.83,85.98,85.78,85.81,10881.0,85.83,85.98,85.78,85.81,10881.0
2022-06-14 14:50:00,85.81,85.98,85.7,85.74,45220.0,85.81,85.98,85.7,85.74,45220.0
2022-06-14 14:55:00,85.73,85.76,85.58,85.68,32218.0,85.73,85.76,85.58,85.68,32218.0
2022-06-14 15:00:00,85.67,85.92,85.66,85.92,15077.0,85.67,85.92,85.66,85.92,15077.0
2022-06-14 15:05:00,85.9,85.9,85.7,85.7,8739.0,85.9,85.9,85.7,85.7,8739.0
2022-06-14 15:10:00,85.74,85.85,85.59,85.64,19941.0,85.74,85.85,85.59,85.64,19941.0
2022-06-14 15:15:00,85.68,85.79,85.66,85.75,20760.0,85.68,85.79,85.66,85.75,20760.0
2022-06-14 15:20:00,85.75,85.96,85.74,85.77,26004.0,85.75,85.96,85.74,85.77,26004.0
2022-06-14 15:25:00,85.74,86.25,85.71,86.22,17373.0,85.74,86.25,85.71,86.22,17373.0
2022-06-14 15:30:00,86.19,86.61,86.19,86.28,34759.0,86.19,86.61,86.19,86.28,34759.0
2022-06-14 15:35:00,86.29,86.7,86.24,86.64,25581.0,86.29,86.7,86.24,86.64,25581.0
2022-06-14 15:40:00,86.64,86.88,86.57,86.62,32874.0,86.64,86.88,86.57,86.62,32874.0
2022-06-14 15:45:00,86.61,86.97,86.57,86.86,42758.0,86.61,86.97,86.57,86.86,42758.0
2022-06-14 15:50:00,86.88,86.96,86.49,86.63,74058.0,86.88,86.96,86.49,86.63,74058.0
2022-06-14 15:55:00,86.61,86.65,86.35,86.52,193816.0,86.61,86.65,86.35,86.52,193816.0
2022-06-15 09:30:00,87.81,89.33,87.18,88.91,83533.0,87.81,89.33,87.18,88.91,83533.0
2022-06-15 09:35:00,88.97,89.04,88.51,88.79,29705.0,88.97,89.04,88.51,88.79,29705.0
2022-06-15 09:40:00,88.81,89.79,88.81,89.48,46098.0,88.81,89.79,88.81,89.48,46098.0
2022-06-15 09:45:00,89.48,89.56,89.07,89.11,16821.0,89.48,89.56,89.07,89.11,16821.0
2022-06-15 09:50:00,89.14,89.5,88.8,88.88,18620.0,89.14,89.5,88.8,88.88,18620.0
2022-06-15 09:55:00,88.91,89.2,88.84,89.02,26832.0,88.91,89.2,88.84,89.02,26832.0
2022-06-15 10:00:00,89.03,89.34,88.95,89.33,9750.0,89.03,89.34,88.95,89.33,9750.0
2022-06-15 10:05:00,89.32,89.49,89.23,89.32,15408.0,89.32,89.49,89.23,89.32,15408.0
2022-06-15 10:10:00,89.3,89.3,89.02,89.02,7601.0,89.3,89.3,89.02,89.02,7601.0
2022-06-15 10:15:00,88.91,89.16,88.91,89.09,7366.0,88.91,89.16,88.91,89.09,7366.0
2022-06-15 10:20:00,89.08,89.23,88.98,89.13,17235.0,89.08,89.23,88.98,89.13,17235.0
2022-06-15 10:25:00,89.14,89.38,89.09,89.14,8401.0,89.14,89.38,89.09,89.14,8401.0
2022-06-15 10:30:00,89.19,89.22,88.85,88.94,14056.0,89.19,89.22,88.85,88.94,14056.0
2022-06-15 10:35:00,88.97,89.02,88.88,88.89,6903.0,88.97,89.02,88.88,88.89,6903.0
2022-06-15 10:40:00,88.89,89.14,88.88,89.05,13346.0,88.89,89.14,88.88,89.05,13346.0
2022-06-15 10:45:00,89.04,89.28,89.0,89.21,15500.0,89.04,89.28,89.0,89.21,15500.0
2022-06-15 10:50:00,89.16,89.19,88.89,88.97,10515.0,89.16,89.19,88.89,88.97,10515.0
2022-06-15 10:55:00,88.98,89.12,88.95,88.97,14467.0,88.98,89.12,88.95,88.97,14467.0
2022-06-15 11:00:00,89.01,89.11,89.0,89.0,4089.0,89.01,89.11,89.0,89.0,4089.0
2022-06-15 11:05:00,89.0,89.03,88.82,88.86,17440.0,89.0,89.03,88.82,88.86,17440.0
2022-06-15 11:10:00,88.83,88.83,88.55,88.57,14332.0,88.83,88.83,88.55,88.57,14332.0
2022-06-15 11:15:00,88.49,88.77,88.46,88.77,22805.0,88.49,88.77,88.46,88.77,22805.0
2022-06-15 11:20:00,88.73,88.93,88.63,88.9,15191.0,88.73,88.93,88.63,88.9,15191.0
2022-06-15 11:25:00,88.92,89.01,88.79,88.99,23386.0,88.92,89.01,88.79,88.99,23386.0
2022-06-15 11:30:00,88.97,88.97,88.83,88.87,9528.0,88.97,88.97,88.83,88.87,9528.0
2022-06-15 11:35:00,88.91,88.97,88.83,88.89,11739.0,88.91,88.97,88.83,88.89,11739.0
2022-06-15 11:40:00,88.84,88.88,88.78,88.78,7064.0,88.84,88.88,88.78,88.78,7064.0
2022-06-15 11:45:00,88.79,88.88,88.69,88.69,5636.0,88.79,88.88,88.69,88.69,5636.0
2022-06-15 11:50:00,88.65,88.75,88.62,88.72,10635.0,88.65,88.75,88.62,88.72,10635.0
2022-06-15 11:55:00,88.69,88.89,88.68,88.89,5091.0,88.69,88.89,88.68,88.89,5091.0
2022-06-15 12:00:00,88.86,88.89,88.71,88.72,12412.0,88.86,88.89,88.71,88.72,12412.0
2022-06-15 12:05:00,88.71,88.74,88.53,88.62,9884.0,88.71,88.74,88.53,88.62,9884.0
2022-06-15 12:10:00,88.63,88.84,88.63,88.83,8662.0,88.63,88.84,88.63,88.83,8662.0
2022-06-15 12:15:00,88.82,88.92,88.64,88.68,12009.0,88.82,88.92,88.64,88.68,12009.0
2022-06-15 12:20:00,88.71,88.84,88.71,88.84,9319.0,88.71,88.84,88.71,88.84,9319.0
2022-06-15 12:25:00,88.81,88.91,88.78,88.91,8502.0,88.81,88.91,88.78,88.91,8502.0
2022-06-15 12:30:00,88.93,89.02,88.76,88.8,6645.0,88.93,89.02,88.76,88.8,6645.0
2022-06-15 12:35:00,88.76,88.79,88.66,88.66,11215.0,88.76,88.79,88.66,88.66,11215.0
2022-06-15 12:40:00,88.68,88.69,88.49,88.53,42538.0,88.68,88.69,88.49,88.53,42538.0
2022-06-15 12:45:00,88.48,88.5,88.34,88.36,27251.0,88.48,88.5,88.34,88.36,27251.0
2022-06-15 12:50:00,88.35,88.35,88.07,88.11,9198.0,88.35,88.35,88.07,88.11,9198.0
2022-06-15 12:55:00,88.09,88.16,88.04,88.04,11979.0,88.09,88.16,88.04,88.04,11979.0
2022-06-15 13:00:00,88.1,88.15,88.03,88.09,9277.0,88.1,88.15,88.03,88.09,9277.0
2022-06-15 13:05:00,88.09,88.13,87.97,88.02,17581.0,88.09,88.13,87.97,88.02,17581.0
2022-06-15 13:10:00,88.06,88.19,88.06,88.13,6597.0,88.06,88.19,88.06,88.13,6597.0
2022-06-15 13:15:00,88.16,88.16,87.97,88.06,10993.0,88.16,88.16,87.97,88.06,10993.0
2022-06-15 13:20:00,88.05,88.05,87.82,87.84,17556.0,88.05,88.05,87.82,87.84,17556.0
2022-06-15 13:25:00,87.82,88.13,87.81,88.13,21157.0,87.82,88.13,87.81,88.13,21157.0
2022-06-15 13:30:00,88.08,88.09,87.96,88.03,9589.0,88.08,88.09,87.96,88.03,9589.0
2022-06-15 13:35:00,88.03,88.07,87.88,88.05,23384.0,88.03,88.07,87.88,88.05,23384.0
2022-06-15 13:40:00,88.06,88.06,87.85,87.9,9866.0,88.06,88.06,87.85,87.9,9866.0
2022-06-15 13:45:00,87.91,88.02,87.84,87.86,19381.0,87.91,88.02,87.84,87.86,19381.0
2022-06-15 13:50:00,87.83,88.15,87.68,88.15,8827.0,87.83,88.15,87.68,88.15,8827.0
2022-06-15 13:55:00,88.11,88.42,88.09,88.42,12028.0,88.11,88.42,88.09,88.42,12028.0
2022-06-15 14:00:00,88.34,88.57,87.53,87.81,19996.0,88.34,88.57,87.53,87.81,19996.0
2022-06-15 14:05:00,87.7,87.81,87.3,87.7,16131.0,87.7,87.81,87.3,87.7,16131.0
2022-06-15 14:10:00,87.63,87.94,87.39,87.92,14691.0,87.63,87.94,87.39,87.92,14691.0
2022-06-15 14:15:00,87.94,88.3,87.75,88.08,30464.0,87.94,88.3,87.75,88.08,30464.0
2022-06-15 14:20:00,88.07,88.32,87.59,87.7,9350.0,88.07,88.32,87.59,87.7,9350.0
2022-06-15 14:25:00,87.74,87.85,87.56,87.58,13137.0,87.74,87.85,87.56,87.58,13137.0
2022-06-15 14:30:00,87.61,87.68,86.75,87.09,25038.0,87.61,87.68,86.75,87.09,25038.0
2022-06-15 14:35:00,87.18,88.34,87.08,88.04,27881.0,87.18,88.34,87.08,88.04,27881.0
2022-06-15 14:40:00,88.03,89.32,87.98,89.25,24468.0,88.03,89.32,87.98,89.25,24468.0
2022-06-15 14:45:00,89.34,89.56,88.89,88.96,31452.0,89.34,89.56,88.89,88.96,31452.0
2022-06-15 14:50:00,88.99,89.16,88.25,88.39,17116.0,88.99,89.16,88.25,88.39,17116.0
2022-06-15 14:55:00,88.52,88.66,88.12,88.38,21433.0,88.52,88.66,88.12,88.38,21433.0
2022-06-15 15:00:00,88.39,88.88,88.38,88.62,20341.0,88.39,88.88,88.38,88.62,20341.0
2022-06-15 15:05:00,88.66,88.91,88.48,88.88,14372.0,88.66,88.91,88.48,88.88,14372.0
2022-06-15 15:10:00,88.86,89.05,88.44,88.66,24255.0,88.86,89.05,88.44,88.66,24255.0
2022-06-15 15:15:00,88.65,88.85,88.46,88.71,15306.0,88.65,88.85,88.46,88.71,15306.0
2022-06-15 15:20:00,88.73,89.42,88.71,89.33,35898.0,88.73,89.42,88.71,89.33,35898.0
2022-06-15 15:25:00,89.33,89.78,89.21,89.78,26357.0,89.33,89.78,89.21,89.78,26357.0
2022-06-15 15:30:00,89.79,90.07,89.62,89.96,54300.0,89.79,90.07,89.62,89.96,54300.0
2022-06-15 15:35:00,90.0,90.06,89.24,89.25,49445.0,90.0,90.06,89.24,89.25,49445.0
2022-06-15 15:40:00,89.24,89.25,88.86,88.93,43241.0,89.24,89.25,88.86,88.93,43241.0
2022-06-15 15:45:00,88.91,88.97,88.72,88.97,64283.0,88.91,88.97,88.72,88.97,64283.0
2022-06-15 15:50:00,88.97,88.99,88.54,88.64,89202.0,88.97,88.99,88.54,88.64,89202.0
2022-06-15 15:55:00,88.62,88.88,88.6,88.7,186473.0,88.62,88.88,88.6,88.7,186473.0
2022-06-16 09:30:00,86.3,86.7,85.69,86.56,60826.0,86.3,86.7,85.69,86.56,60826.0
2022-06-16 09:35:00,86.41,86.63,85.66,85.91,18825.0,86.41,86.63,85.66,85.91,18825.0
2022-06-16 09:40:00,86.01,86.39,85.94,86.15,25530.0,86.01,86.39,85.94,86.15,25530.0
2022-06-16 09:45:00,86.15,86.66,86.11,86.45,14368.0,86.15,86.66,86.11,86.45,14368.0
2022-06-16 09:50:00,86.42,86.68,86.22,86.5,21316.0,86.42,86.68,86.22,86.5,21316.0
2022-06-16 09:55:00,86.5,86.88,86.34,86.8,16346.0,86.5,86.88,86.34,86.8,16346.0
2022-06-16 10:00:00,86.8,86.93,86.5,86.63,24949.0,86.8,86.93,86.5,86.63,24949.0
2022-06-16 10:05:00,86.59,86.97,86.5,86.97,17669.0,86.59,86.97,86.5,86.97,17669.0
2022-06-16 10:10:00,86.92,87.11,86.67,87.03,21212.0,86.92,87.11,86.67,87.03,21212.0
2022-06-16 10:15:00,87.03,87.33,86.73,86.73,31453.0,87.03,87.33,86.73,86.73,31453.0
2022-06-16 10:20:00,86.73,86.85,86.6,86.82,14833.0,86.73,86.85,86.6,86.82,14833.0
2022-06-16 10:25:00,86.85,86.92,86.57,86.83,16158.0,86.85,86.92,86.57,86.83,16158.0
2022-06-16 10:30:00,86.79,86.94,86.68,86.83,10900.0,86.79,86.94,86.68,86.83,10900.0
2022-06-16 10:35:00,86.77,86.9,86.61,86.71,11753.0,86.77,86.9,86.61,86.71,11753.0
2022-06-16 10:40:00,86.7,86.71,86.35,86.4,13462.0,86.7,86.71,86.35,86.4,13462.0
2022-06-16 10:45:00,86.37,86.41,86.17,86.2,11115.0,86.37,86.41,86.17,86.2,11115.0
2022-06-16 10:50:00,86.12,86.27,85.99,86.25,10016.0,86.12,86.27,85.99,86.25,10016.0
2022-06-16 10:55:00,86.24,86.3,86.16,86.17,12403.0,86.24,86.3,86.16,86.17,12403.0
2022-06-16 11:00:00,86.14,86.3,86.08,86.15,12626.0,86.14,86.3,86.08,86.15,12626.0
2022-06-16 11:05:00,86.15,86.25,86.03,86.25,10174.0,86.15,86.25,86.03,86.25,10174.0
2022-06-16 11:10:00,86.26,86.56,86.17,86.49,12666.0,86.26,86.56,86.17,86.49,12666.0
2022-06-16 11:15:00,86.5,86.59,86.41,86.45,20386.0,86.5,86.59,86.41,86.45,20386.0
2022-06-16 11:20:00,86.42,86.78,86.39,86.71,9272.0,86.42,86.78,86.39,86.71,9272.0
2022-06-16 11:25:00,86.69,86.95,86.64,86.72,7729.0,86.69,86.95,86.64,86.72,7729.0
2022-06-16 11:30:00,86.75,86.78,86.58,86.78,62481.0,86.75,86.78,86.58,86.78,62481.0
2022-06-16 11:35:00,86.78,86.93,86.63,86.93,17165.0,86.78,86.93,86.63,86.93,17165.0
2022-06-16 11:40:00,86.94,87.01,86.54,86.6,12963.0,86.94,87.01,86.54,86.6,12963.0
2022-06-16 11:45:00,86.58,86.67,86.55,86.67,12322.0,86.58,86.67,86.55,86.67,12322.0
2022-06-16 11:50:00,86.69,86.69,86.44,86.66,13304.0,86.69,86.69,86.44,86.66,13304.0
2022-06-16 11:55:00,86.66,87.03,86.64,87.03,12146.0,86.66,87.03,86.64,87.03,12146.0
2022-06-16 12:00:00,87.03,87.09,86.9,87.0,15476.0,87.03,87.09,86.9,87.0,15476.0
2022-06-16 12:05:00,86.98,87.19,86.94,86.95,17969.0,86.98,87.19,86.94,86.95,17969.0
2022-06-16 12:10:00,86.95,87.02,86.77,86.77,40899.0,86.95,87.02,86.77,86.77,40899.0
2022-06-16 12:15:00,86.77,87.14,86.76,86.98,13391.0,86.77,87.14,86.76,86.98,13391.0
2022-06-16 12:20:00,86.95,87.15,86.87,86.92,266171.0,86.95,87.15,86.87,86.92,266171.0
2022-06-16 12:25:00,86.92,87.35,86.86,87.33,22455.0,86.92,87.35,86.86,87.33,22455.0
2022-06-16 12:30:00,87.33,87.42,87.12,87.32,14302.0,87.33,87.42,87.12,87.32,14302.0
2022-06-16 12:35:00,87.29,87.29,87.08,87.17,16426.0,87.29,87.29,87.08,87.17,16426.0
2022-06-16 12:40:00,87.14,87.52,87.14,87.45,14632.0,87.14,87.52,87.14,87.45,14632.0
2022-06-16 12:45:00,87.46,87.56,87.33,87.46,10100.0,87.46,87.56,87.33,87.46,10100.0
2022-06-16 12:50:00,87.41,87.44,87.27,87.34,9550.0,87.41,87.44,87.27,87.34,9550.0
2022-06-16 12:55:00,87.32,87.32,87.05,87.32,14068.0,87.32,87.32,87.05,87.32,14068.0
2022-06-16 13:00:00,87.3,87.47,87.17,87.2,12901.0,87.3,87.47,87.17,87.2,12901.0
2022-06-16 13:05:00,87.21,87.6,87.19,87.5,12250.0,87.21,87.6,87.19,87.5,12250.0
2022-06-16 13:10:00,87.45,87.51,87.35,87.51,11535.0,87.45,87.51,87.35,87.51,11535.0
2022-06-16 13:15:00,87.52,87.58,87.41,87.42,10669.0,87.52,87.58,87.41,87.42,10669.0
2022-06-16 13:20:00,87.45,87.45,87.18,87.22,15015.0,87.45,87.45,87.18,87.22,15015.0
2022-06-16 13:25:00,87.2,87.81,87.17,87.73,12515.0,87.2,87.81,87.17,87.73,12515.0
2022-06-16 13:30:00,87.71,87.78,87.41,87.61,41714.0,87.71,87.78,87.41,87.61,41714.0
2022-06-16 13:35:00,87.58,87.6,87.37,87.54,19363.0,87.58,87.6,87.37,87.54,19363.0
2022-06-16 13:40:00,87.56,87.56,87.2,87.23,13265.0,87.56,87.56,87.2,87.23,13265.0
2022-06-16 13:45:00,87.25,87.26,87.07,87.2,14505.0,87.25,87.26,87.07,87.2,14505.0
2022-06-16 13:50:00,87.22,87.26,87.09,87.2,10173.0,87.22,87.26,87.09,87.2,10173.0
2022-06-16 13:55:00,87.18,87.31,87.11,87.18,34584.0,87.18,87.31,87.11,87.18,34584.0
2022-06-16 14:00:00,87.16,87.31,87.11,87.27,22009.0,87.16,87.31,87.11,87.27,22009.0
2022-06-16 14:05:00,87.25,87.3,87.01,87.06,16012.0,87.25,87.3,87.01,87.06,16012.0
2022-06-16 14:10:00,87.06,87.15,87.02,87.14,19028.0,87.06,87.15,87.02,87.14,19028.0
2022-06-16 14:15:00,87.16,87.25,87.12,87.24,11916.0,87.16,87.25,87.12,87.24,11916.0
2022-06-16 14:20:00,87.24,87.24,87.13,87.18,9256.0,87.24,87.24,87.13,87.18,9256.0
2022-06-16 14:25:00,87.18,87.19,87.06,87.11,8281.0,87.18,87.19,87.06,87.11,8281.0
2022-06-16 14:30:00,87.07,87.22,87.03,87.14,20814.0,87.07,87.22,87.03,87.14,20814.0
2022-06-16 14:35:00,87.15,87.35,87.11,87.29,14571.0,87.15,87.35,87.11,87.29,14571.0
2022-06-16 14:40:00,87.32,87.47,87.32,87.35,21090.0,87.32,87.47,87.32,87.35,21090.0
2022-06-16 14:45:00,87.37,87.48,87.03,87.04,21110.0,87.37,87.48,87.03,87.04,21110.0
2022-06-16 14:50:00,87.06,87.16,87.04,87.05,34922.0,87.06,87.16,87.04,87.05,34922.0
2022-06-16 14:55:00,87.06,87.28,87.06,87.23,17304.0,87.06,87.28,87.06,87.23,17304.0
2022-06-16 15:00:00,87.24,87.52,87.23,87.47,17991.0,87.24,87.52,87.23,87.47,17991.0
2022-06-16 15:05:00,87.41,87.64,87.25,87.64,22065.0,87.41,87.64,87.25,87.64,22065.0
2022-06-16 15:10:00,87.7,87.81,87.54,87.65,18048.0,87.7,87.81,87.54,87.65,18048.0
2022-06-16 15:15:00,87.63,87.69,87.45,87.69,12047.0,87.63,87.69,87.45,87.69,12047.0
2022-06-16 15:20:00,87.72,87.84,87.64,87.7,14915.0,87.72,87.84,87.64,87.7,14915.0
2022-06-16 15:25:00,87.67,87.92,87.67,87.81,19305.0,87.67,87.92,87.67,87.81,19305.0
2022-06-16 15:30:00,87.81,87.85,87.39,87.4,17938.0,87.81,87.85,87.39,87.4,17938.0
2022-06-16 15:35:00,87.38,87.69,87.38,87.66,19891.0,87.38,87.69,87.38,87.66,19891.0
2022-06-16 15:40:00,87.66,87.88,87.54,87.54,35082.0,87.66,87.88,87.54,87.54,35082.0
2022-06-16 15:45:00,87.55,87.59,87.18,87.25,57508.0,87.55,87.59,87.18,87.25,57508.0
2022-06-16 15:50:00,87.27,87.53,87.23,87.44,88199.0,87.27,87.53,87.23,87.44,88199.0
2022-06-16 15:55:00,87.44,87.79,87.36,87.78,175097.0,87.44,87.79,87.36,87.78,175097.0
2022-06-17 09:30:00,88.16,88.95,87.94,88.63,461648.0,88.16,88.95,87.94,88.63,461648.0
2022-06-17 09:35:00,88.82,89.43,88.82,89.43,11482.0,88.82,89.43,88.82,89.43,11482.0
2022-06-17 09:40:00,89.52,90.05,89.39,89.88,11913.0,89.52,90.05,89.39,89.88,11913.0
2022-06-17 09:45:00,89.84,89.94,89.39,89.43,20692.0,89.84,89.94,89.39,89.43,20692.0
2022-06-17 09:50:00,89.4,89.77,89.31,89.59,14012.0,89.4,89.77,89.31,89.59,14012.0
2022-06-17 09:55:00,89.6,89.72,89.33,89.33,17057.0,89.6,89.72,89.33,89.33,17057.0
2022-06-17 10:00:00,89.44,89.45,88.23,88.48,33883.0,89.44,89.45,88.23,88.48,33883.0
2022-06-17 10:05:00,88.47,88.6,87.73,87.75,23853.0,88.47,88.6,87.73,87.75,23853.0
2022-06-17 10:10:00,87.74,88.16,87.69,88.06,26223.0,87.74,88.16,87.69,88.06,26223.0
2022-06-17 10:15:00,88.04,88.05,87.35,87.52,35578.0,88.04,88.05,87.35,87.52,35578.0
2022-06-17 10:20:00,87.52,87.52,87.07,87.25,11037.0,87.52,87.52,87.07,87.25,11037.0
2022-06-17 10:25:00,87.24,87.4,87.13,87.37,16326.0,87.24,87.4,87.13,87.37,16326.0
2022-06-17 10:30:00,87.43,87.62,87.23,87.23,9297.0,87.43,87.62,87.23,87.23,9297.0
2022-06-17 10:35:00,87.2,87.84,87.12,87.65,13349.0,87.2,87.84,87.12,87.65,13349.0
2022-06-17 10:40:00,87.61,87.78,87.37,87.71,9475.0,87.61,87.78,87.37,87.71,9475.0
2022-06-17 10:45:00,87.65,87.7,87.41,87.61,19656.0,87.65,87.7,87.41,87.61,19656.0
2022-06-17 10:50:00,87.6,87.9,87.54,87.82,8979.0,87.6,87.9,87.54,87.82,8979.0
2022-06-17 10:55:00,88.0,88.28,87.9,88.21,38760.0,88.0,88.28,87.9,88.21,38760.0
2022-06-17 11:00:00,88.16,88.63,88.01,88.48,15725.0,88.16,88.63,88.01,88.48,15725.0
2022-06-17 11:05:00,88.43,88.65,88.37,88.64,11153.0,88.43,88.65,88.37,88.64,11153.0
2022-06-17 11:10:00,88.68,88.71,88.36,88.37,5537.0,88.68,88.71,88.36,88.37,5537.0
2022-06-17 11:15:00,88.42,89.03,88.35,88.88,18935.0,88.42,89.03,88.35,88.88,18935.0
2022-06-17 11:20:00,88.93,89.01,88.6,88.67,9312.0,88.93,89.01,88.6,88.67,9312.0
2022-06-17 11:25:00,88.65,89.25,88.58,89.14,13372.0,88.65,89.25,88.58,89.14,13372.0
2022-06-17 11:30:00,89.17,89.39,88.95,88.95,10835.0,89.17,89.39,88.95,88.95,10835.0
2022-06-17 11:35:00,88.93,89.01,88.84,89.01,10778.0,88.93,89.01,88.84,89.01,10778.0
2022-06-17 11:40:00,89.05,89.1,88.76,88.76,8594.0,89.05,89.1,88.76,88.76,8594.0
2022-06-17 11:45:00,88.73,88.92,88.65,88.87,6674.0,88.73,88.92,88.65,88.87,6674.0
2022-06-17 11:50:00,88.81,88.89,88.43,88.53,31247.0,88.81,88.89,88.43,88.53,31247.0
2022-06-17 11:55:00,88.56,88.76,88.45,88.66,6902.0,88.56,88.76,88.45,88.66,6902.0
2022-06-17 12:00:00,88.57,88.57,88.32,88.45,12312.0,88.57,88.57,88.32,88.45,12312.0
2022-06-17 12:05:00,88.47,88.59,88.38,88.42,5759.0,88.47,88.59,88.38,88.42,5759.0
2022-06-17 12:10:00,88.42,88.52,88.26,88.5,4718.0,88.42,88.52,88.26,88.5,4718.0
2022-06-17 12:15:00,88.55,88.61,88.39,88.39,4918.0,88.55,88.61,88.39,88.39,4918.0
2022-06-17 12:20:00,88.39,88.59,88.39,88.59,7469.0,88.39,88.59,88.39,88.59,7469.0
2022-06-17 12:25:00,88.6,88.68,88.56,88.56,4588.0,88.6,88.68,88.56,88.56,4588.0
2022-06-17 12:30:00,88.6,88.6,88.4,88.51,7369.0,88.6,88.6,88.4,88.51,7369.0
2022-06-17 12:35:00,88.49,88.74,88.38,88.74,5716.0,88.49,88.74,88.38,88.74,5716.0
2022-06-17 12:40:00,88.74,88.82,88.5,88.81,12006.0,88.74,88.82,88.5,88.81,12006.0
2022-06-17 12:45:00,88.83,88.84,88.74,88.79,11215.0,88.83,88.84,88.74,88.79,11215.0
2022-06-17 12:50:00,88.77,88.78,88.3,88.36,6038.0,88.77,88.78,88.3,88.36,6038.0
2022-06-17 12:55:00,88.39,88.72,88.39,88.61,10686.0,88.39,88.72,88.39,88.61,10686.0
2022-06-17 13:00:00,88.63,88.84,88.59,88.84,4159.0,88.63,88.84,88.59,88.84,4159.0
2022-06-17 13:05:00,88.91,89.24,88.9,89.19,10329.0,88.91,89.24,88.9,89.19,10329.0
2022-06-17 13:10:00,89.2,89.34,89.08,89.09,8047.0,89.2,89.34,89.08,89.09,8047.0
2022-06-17 13:15:00,89.05,89.05,88.89,88.93,5679.0,89.05,89.05,88.89,88.93,5679.0
2022-06-17 13:20:00,88.9,89.02,88.82,89.02,7257.0,88.9,89.02,88.82,89.02,7257.0
2022-06-17 13:25:00,89.01,89.01,88.74,88.74,3676.0,89.01,89.01,88.74,88.74,3676.0
2022-06-17 13:30:00,88.77,88.88,88.65,88.88,5840.0,88.77,88.88,88.65,88.88,5840.0
2022-06-17 13:35:00,88.9,89.06,88.78,88.85,7444.0,88.9,89.06,88.78,88.85,7444.0
2022-06-17 13:40:00,88.84,88.98,88.82,88.88,4177.0,88.84,88.98,88.82,88.88,4177.0
2022-06-17 13:45:00,88.78,88.78,88.43,88.58,4092.0,88.78,88.78,88.43,88.58,4092.0
2022-06-17 13:50:00,88.6,88.74,88.57,88.69,5758.0,88.6,88.74,88.57,88.69,5758.0
2022-06-17 13:55:00,88.69,88.81,88.5,88.57,8536.0,88.69,88.81,88.5,88.57,8536.0
2022-06-17 14:00:00,88.61,88.75,88.54,88.56,6976.0,88.61,88.75,88.54,88.56,6976.0
2022-06-17 14:05:00,88.61,88.68,88.42,88.5,14461.0,88.61,88.68,88.42,88.5,14461.0
2022-06-17 14:10:00,88.5,88.52,88.39,88.52,9855.0,88.5,88.52,88.39,88.52,9855.0
2022-06-17 14:15:00,88.5,88.6,88.4,88.47,21276.0,88.5,88.6,88.4,88.47,21276.0
2022-06-17 14:20:00,88.51,88.64,88.46,88.54,32598.0,88.51,88.64,88.46,88.54,32598.0
2022-06-17 14:25:00,88.54,88.64,88.43,88.53,27171.0,88.54,88.64,88.43,88.53,27171.0
2022-06-17 14:30:00,88.53,88.53,88.34,88.42,13706.0,88.53,88.53,88.34,88.42,13706.0
2022-06-17 14:35:00,88.44,88.84,88.4,88.84,9575.0,88.44,88.84,88.4,88.84,9575.0
2022-06-17 14:40:00,88.88,88.94,88.65,88.68,12074.0,88.88,88.94,88.65,88.68,12074.0
2022-06-17 14:45:00,88.67,88.67,88.53,88.55,6810.0,88.67,88.67,88.53,88.55,6810.0
2022-06-17 14:50:00,88.47,88.51,88.37,88.45,8864.0,88.47,88.51,88.37,88.45,8864.0
2022-06-17 14:55:00,88.5,88.6,88.41,88.54,10894.0,88.5,88.6,88.41,88.54,10894.0
2022-06-17 15:00:00,88.55,88.84,88.54,88.65,19038.0,88.55,88.84,88.54,88.65,19038.0
2022-06-17 15:05:00,88.66,88.76,88.5,88.62,12613.0,88.66,88.76,88.5,88.62,12613.0
2022-06-17 15:10:00,88.62,88.65,88.26,88.41,21359.0,88.62,88.65,88.26,88.41,21359.0
2022-06-17 15:15:00,88.4,88.65,88.33,88.63,21726.0,88.4,88.65,88.33,88.63,21726.0
2022-06-17 15:20:00,88.61,88.95,88.6,88.92,24104.0,88.61,88.95,88.6,88.92,24104.0
2022-06-17 15:25:00,88.93,89.08,88.88,89.01,24300.0,88.93,89.08,88.88,89.01,24300.0
2022-06-17 15:30:00,89.02,89.03,88.6,88.73,24887.0,89.02,89.03,88.6,88.73,24887.0
2022-06-17 15:35:00,88.75,88.8,88.6,88.63,18948.0,88.75,88.8,88.6,88.63,18948.0
2022-06-17 15:40:00,88.63,88.63,88.19,88.24,31840.0,88.63,88.63,88.19,88.24,31840.0
2022-06-17 15:45:00,88.21,88.3,88.04,88.26,38083.0,88.21,88.3,88.04,88.26,38083.0
2022-06-17 15:50:00,88.28,88.31,87.92,88.0,67689.0,88.28,88.31,87.92,88.0,67689.0
2022-06-17 15:55:00,87.95,88.16,87.7,87.72,176305.0,87.95,88.16,87.7,87.72,176305.0
2022-06-21 09:30:00,89.31,89.85,89.08,89.33,72489.0,89.31,89.85,89.08,89.33,72489.0
2022-06-21 09:35:00,89.33,90.0,89.23,89.96,28739.0,89.33,90.0,89.23,89.96,28739.0
2022-06-21 09:40:00,89.95,90.35,89.93,90.05,23075.0,89.95,90.35,89.93,90.05,23075.0
2022-06-21 09:45:00,90.02,90.03,89.29,89.41,26211.0,90.02,90.03,89.29,89.41,26211.0
2022-06-21 09:50:00,89.38,89.54,89.26,89.35,19905.0,89.38,89.54,89.26,89.35,19905.0
2022-06-21 09:55:00,89.34,89.8,89.19,89.74,19587.0,89.34,89.8,89.19,89.74,19587.0
2022-06-21 10:00:00,89.75,89.77,88.96,89.2,35117.0,89.75,89.77,88.96,89.2,35117.0
2022-06-21 10:05:00,89.21,89.29,88.94,89.03,22993.0,89.21,89.29,88.94,89.03,22993.0
2022-06-21 10:10:00,89.0,89.12,88.91,88.99,12964.0,89.0,89.12,88.91,88.99,12964.0
2022-06-21 10:15:00,88.99,89.01,88.69,88.77,11472.0,88.99,89.01,88.69,88.77,11472.0
2022-06-21 10:20:00,88.79,89.06,88.74,89.0,26123.0,88.79,89.06,88.74,89.0,26123.0
2022-06-21 10:25:00,89.0,89.03,88.82,88.95,5940.0,89.0,89.03,88.82,88.95,5940.0
2022-06-21 10:30:00,88.98,89.27,88.94,88.98,11005.0,88.98,89.27,88.94,88.98,11005.0
2022-06-21 10:35:00,89.02,89.03,88.87,88.95,8157.0,89.02,89.03,88.87,88.95,8157.0
2022-06-21 10:40:00,88.9,89.01,88.75,88.75,9823.0,88.9,89.01,88.75,88.75,9823.0
2022-06-21 10:45:00,88.74,88.93,88.7,88.89,10055.0,88.74,88.93,88.7,88.89,10055.0
2022-06-21 10:50:00,88.89,89.0,88.87,89.0,9312.0,88.89,89.0,88.87,89.0,9312.0
2022-06-21 10:55:00,89.04,89.18,88.98,89.15,21700.0,89.04,89.18,88.98,89.15,21700.0
2022-06-21 11:00:00,89.14,89.14,88.94,88.94,6178.0,89.14,89.14,88.94,88.94,6178.0
2022-06-21 11:05:00,88.97,89.05,88.79,88.94,11491.0,88.97,89.05,88.79,88.94,11491.0
2022-06-21 11:10:00,88.91,88.99,88.85,88.93,10000.0,88.91,88.99,88.85,88.93,10000.0
2022-06-21 11:15:00,88.91,88.95,88.69,88.7,6852.0,88.91,88.95,88.69,88.7,6852.0
2022-06-21 11:20:00,88.75,88.81,88.59,88.67,17436.0,88.75,88.81,88.59,88.67,17436.0
2022-06-21 11:25:00,88.67,88.87,88.65,88.87,6377.0,88.67,88.87,88.65,88.87,6377.0
2022-06-21 11:30:00,88.87,88.93,88.8,88.85,17910.0,88.87,88.93,88.8,88.85,17910.0
2022-06-21 11:35:00,88.88,88.91,88.74,88.8,11420.0,88.88,88.91,88.74,88.8,11420.0
2022-06-21 11:40:00,88.78,88.98,88.74,88.82,8642.0,88.78,88.98,88.74,88.82,8642.0
2022-06-21 11:45:00,88.81,88.86,88.73,88.86,6661.0,88.81,88.86,88.73,88.86,6661.0
2022-06-21 11:50:00,88.85,88.88,88.8,88.85,17603.0,88.85,88.88,88.8,88.85,17603.0
2022-06-21 11:55:00,88.87,89.18,88.87,89.07,13267.0,88.87,89.18,88.87,89.07,13267.0
2022-06-21 12:00:00,89.06,89.09,88.97,89.0,5307.0,89.06,89.09,88.97,89.0,5307.0
2022-06-21 12:05:00,88.97,89.02,88.93,88.95,6704.0,88.97,89.02,88.93,88.95,6704.0
2022-06-21 12:10:00,88.91,89.01,88.79,88.81,23462.0,88.91,89.01,88.79,88.81,23462.0
2022-06-21 12:15:00,88.79,88.97,88.79,88.91,6913.0,88.79,88.97,88.79,88.91,6913.0
2022-06-21 12:20:00,88.91,88.94,88.83,88.86,8362.0,88.91,88.94,88.83,88.86,8362.0
2022-06-21 12:25:00,88.87,88.92,88.76,88.88,6464.0,88.87,88.92,88.76,88.88,6464.0
2022-06-21 12:30:00,88.85,88.89,88.75,88.83,7377.0,88.85,88.89,88.75,88.83,7377.0
2022-06-21 12:35:00,88.81,89.01,88.81,88.91,30214.0,88.81,89.01,88.81,88.91,30214.0
2022-06-21 12:40:00,88.93,88.98,88.82,88.98,13821.0,88.93,88.98,88.82,88.98,13821.0
2022-06-21 12:45:00,89.01,89.08,88.98,89.08,6414.0,89.01,89.08,88.98,89.08,6414.0
2022-06-21 12:50:00,89.08,89.14,89.04,89.04,10839.0,89.08,89.14,89.04,89.04,10839.0
2022-06-21 12:55:00,89.04,89.05,88.96,89.04,6879.0,89.04,89.05,88.96,89.04,6879.0
2022-06-21 13:00:00,89.06,89.09,89.02,89.09,4444.0,89.06,89.09,89.02,89.09,4444.0
2022-06-21 13:05:00,89.1,89.1,88.92,88.97,4241.0,89.1,89.1,88.92,88.97,4241.0
2022-06-21 13:10:00,88.98,89.12,88.98,89.04,7081.0,88.98,89.12,88.98,89.04,7081.0
2022-06-21 13:15:00,89.03,89.03,88.94,89.01,5393.0,89.03,89.03,88.94,89.01,5393.0
2022-06-21 13:20:00,89.02,89.12,88.98,89.03,9978.0,89.02,89.12,88.98,89.03,9978.0
2022-06-21 13:25:00,89.04,89.08,89.0,89.02,4114.0,89.04,89.08,89.0,89.02,4114.0
2022-06-21 13:30:00,89.01,89.07,88.99,89.03,4544.0,89.01,89.07,88.99,89.03,4544.0
2022-06-21 13:35:00,89.04,89.06,88.94,88.96,4364.0,89.04,89.06,88.94,88.96,4364.0
2022-06-21 13:40:00,88.97,89.06,88.86,89.06,7582.0,88.97,89.06,88.86,89.06,7582.0
2022-06-21 13:45:00,89.09,89.11,88.97,89.04,7465.0,89.09,89.11,88.97,89.04,7465.0
2022-06-21 13:50:00,89.03,89.06,88.99,89.03,8919.0,89.03,89.06,88.99,89.03,8919.0
2022-06-21 13:55:00,89.0,89.01,88.91,88.96,13946.0,89.0,89.01,88.91,88.96,13946.0
2022-06-21 14:00:00,88.96,89.01,88.78,88.89,10488.0,88.96,89.01,88.78,88.89,10488.0
2022-06-21 14:05:00,88.9,88.97,88.84,88.92,8303.0,88.9,88.97,88.84,88.92,8303.0
2022-06-21 14:10:00,88.93,89.06,88.85,88.9,12184.0,88.93,89.06,88.85,88.9,12184.0
2022-06-21 14:15:00,88.91,89.13,88.91,89.07,32146.0,88.91,89.13,88.91,89.07,32146.0
2022-06-21 14:20:00,89.09,89.16,88.98,89.02,9486.0,89.09,89.16,88.98,89.02,9486.0
2022-06-21 14:25:00,89.02,89.15,89.02,89.06,10947.0,89.02,89.15,89.02,89.06,10947.0
2022-06-21 14:30:00,89.08,89.12,89.01,89.09,5905.0,89.08,89.12,89.01,89.09,5905.0
2022-06-21 14:35:00,89.1,89.13,88.95,88.98,9574.0,89.1,89.13,88.95,88.98,9574.0
2022-06-21 14:40:00,89.01,89.32,88.98,89.28,16068.0,89.01,89.32,88.98,89.28,16068.0
2022-06-21 14:45:00,89.27,89.33,89.21,89.3,20662.0,89.27,89.33,89.21,89.3,20662.0
2022-06-21 14:50:00,89.31,89.49,89.31,89.48,13148.0,89.31,89.49,89.31,89.48,13148.0
2022-06-21 14:55:00,89.5,89.51,89.37,89.42,10479.0,89.5,89.51,89.37,89.42,10479.0
2022-06-21 15:00:00,89.44,89.6,89.41,89.56,10116.0,89.44,89.6,89.41,89.56,10116.0
2022-06-21 15:05:00,89.56,89.61,89.49,89.59,8409.0,89.56,89.61,89.49,89.59,8409.0
2022-06-21 15:10:00,89.61,89.74,89.59,89.67,11305.0,89.61,89.74,89.59,89.67,11305.0
2022-06-21 15:15:00,89.69,89.71,89.59,89.62,19317.0,89.69,89.71,89.59,89.62,19317.0
2022-06-21 15:20:00,89.61,89.74,89.61,89.72,10639.0,89.61,89.74,89.61,89.72,10639.0
2022-06-21 15:25:00,89.72,89.75,89.52,89.55,28125.0,89.72,89.75,89.52,89.55,28125.0
2022-06-21 15:30:00,89.56,89.57,89.32,89.42,16471.0,89.56,89.57,89.32,89.42,16471.0
2022-06-21 15:35:00,89.38,89.52,89.31,89.46,25231.0,89.38,89.52,89.31,89.46,25231.0
2022-06-21 15:40:00,89.47,89.57,89.42,89.54,23812.0,89.47,89.57,89.42,89.54,23812.0
2022-06-21 15:45:00,89.55,89.6,89.48,89.6,45529.0,89.55,89.6,89.48,89.6,45529.0
2022-06-21 15:50:00,89.59,89.7,89.48,89.56,69378.0,89.59,89.7,89.48,89.56,69378.0
2022-06-21 15:55:00,89.56,89.56,89.25,89.35,86901.0,89.56,89.56,89.25,89.35,86901.0
2022-06-22 09:30:00,88.72,89.44,88.52,89.37,74954.0,88.72,89.44,88.52,89.37,74954.0
2022-06-22 09:35:00,89.4,89.83,89.1,89.67,12676.0,89.4,89.83,89.1,89.67,12676.0
2022-06-22 09:40:00,89.77,89.8,89.48,89.49,41378.0,89.77,89.8,89.48,89.49,41378.0
2022-06-22 09:45:00,89.6,89.75,89.02,89.27,17054.0,89.6,89.75,89.02,89.27,17054.0
2022-06-22 09:50:00,89.35,90.58,89.2,90.51,26267.0,89.35,90.58,89.2,90.51,26267.0
2022-06-22 09:55:00,90.53,90.81,90.43,90.59,32271.0,90.53,90.81,90.43,90.59,32271.0
2022-06-22 10:00:00,90.55,90.55,90.18,90.24,27483.0,90.55,90.55,90.18,90.24,27483.0
2022-06-22 10:05:00,90.19,90.61,90.14,90.6,11456.0,90.19,90.61,90.14,90.6,11456.0
2022-06-22 10:10:00,90.61,90.65,90.19,90.55,11514.0,90.61,90.65,90.19,90.55,11514.0
2022-06-22 10:15:00,90.55,90.61,90.31,90.5,17553.0,90.55,90.61,90.31,90.5,17553.0
2022-06-22 10:20:00,90.47,90.69,90.43,90.66,12139.0,90.47,90.69,90.43,90.66,12139.0
2022-06-22 10:25:00,90.7,90.75,90.53,90.63,14678.0,90.7,90.75,90.53,90.63,14678.0
2022-06-22 10:30:00,90.68,90.89,90.45,90.89,15390.0,90.68,90.89,90.45,90.89,15390.0
2022-06-22 10:35:00,90.92,91.15,90.74,91.15,14763.0,90.92,91.15,90.74,91.15,14763.0
2022-06-22 10:40:00,91.16,91.24,91.02,91.08,11902.0,91.16,91.24,91.02,91.08,11902.0
2022-06-22 10:45:00,91.1,91.33,90.95,91.33,9288.0,91.1,91.33,90.95,91.33,9288.0
2022-06-22 10:50:00,91.34,91.44,91.3,91.39,11225.0,91.34,91.44,91.3,91.39,11225.0
2022-06-22 10:55:00,91.32,91.49,91.32,91.48,7811.0,91.32,91.49,91.32,91.48,7811.0
2022-06-22 11:00:00,91.46,91.48,91.25,91.39,23866.0,91.46,91.48,91.25,91.39,23866.0
2022-06-22 11:05:00,91.36,91.4,91.29,91.34,39622.0,91.36,91.4,91.29,91.34,39622.0
2022-06-22 11:10:00,91.34,91.58,91.31,91.5,18072.0,91.34,91.58,91.31,91.5,18072.0
2022-06-22 11:15:00,91.53,91.79,91.51,91.7,14340.0,91.53,91.79,91.51,91.7,14340.0
2022-06-22 11:20:00,91.72,91.77,91.6,91.73,7404.0,91.72,91.77,91.6,91.73,7404.0
2022-06-22 11:25:00,91.7,91.9,91.64,91.82,10925.0,91.7,91.9,91.64,91.82,10925.0
2022-06-22 11:30:00,91.85,91.95,91.75,91.76,11062.0,91.85,91.95,91.75,91.76,11062.0
2022-06-22 11:35:00,91.75,91.81,91.69,91.8,9373.0,91.75,91.81,91.69,91.8,9373.0
2022-06-22 11:40:00,91.76,91.81,91.59,91.59,14698.0,91.76,91.81,91.59,91.59,14698.0
2022-06-22 11:45:00,91.43,91.43,91.22,91.41,8499.0,91.43,91.43,91.22,91.41,8499.0
2022-06-22 11:50:00,91.4,91.44,91.26,91.39,6756.0,91.4,91.44,91.26,91.39,6756.0
2022-06-22 11:55:00,91.41,91.42,90.98,90.99,11371.0,91.41,91.42,90.98,90.99,11371.0
2022-06-22 12:00:00,91.0,91.16,90.79,90.92,30888.0,91.0,91.16,90.79,90.92,30888.0
2022-06-22 12:05:00,90.88,90.94,90.73,90.83,7257.0,90.88,90.94,90.73,90.83,7257.0
2022-06-22 12:10:00,90.81,91.04,90.81,90.99,18725.0,90.81,91.04,90.81,90.99,18725.0
2022-06-22 12:15:00,91.01,91.33,90.92,91.33,17200.0,91.01,91.33,90.92,91.33,17200.0
2022-06-22 12:20:00,91.31,91.41,91.19,91.22,10139.0,91.31,91.41,91.19,91.22,10139.0
2022-06-22 12:25:00,91.18,91.29,91.12,91.13,7142.0,91.18,91.29,91.12,91.13,7142.0
2022-06-22 12:30:00,91.12,91.24,91.09,91.23,15489.0,91.12,91.24,91.09,91.23,15489.0
2022-06-22 12:35:00,91.26,91.28,91.09,91.11,7792.0,91.26,91.28,91.09,91.11,7792.0
2022-06-22 12:40:00,91.08,91.27,91.07,91.2,9458.0,91.08,91.27,91.07,91.2,9458.0
2022-06-22 12:45:00,91.22,91.22,91.08,91.11,7971.0,91.22,91.22,91.08,91.11,7971.0
2022-06-22 12:50:00,91.12,91.21,91.07,91.17,6052.0,91.12,91.21,91.07,91.17,6052.0
2022-06-22 12:55:00,91.2,91.3,91.13,91.27,9358.0,91.2,91.3,91.13,91.27,9358.0
2022-06-22 13:00:00,91.28,91.28,90.93,91.02,6338.0,91.28,91.28,90.93,91.02,6338.0
2022-06-22 13:05:00,90.98,91.11,90.98,91.11,5309.0,90.98,91.11,90.98,91.11,5309.0
2022-06-22 13:10:00,91.11,91.26,91.1,91.19,6563.0,91.11,91.26,91.1,91.19,6563.0
2022-06-22 13:15:00,91.19,91.3,91.19,91.23,8430.0,91.19,91.3,91.19,91.23,8430.0
2022-06-22 13:20:00,91.24,91.26,91.18,91.23,7335.0,91.24,91.26,91.18,91.23,7335.0
2022-06-22 13:25:00,91.26,91.27,91.1,91.14,8975.0,91.26,91.27,91.1,91.14,8975.0
2022-06-22 13:30:00,91.13,91.13,91.01,91.01,9242.0,91.13,91.13,91.01,91.01,9242.0
2022-06-22 13:35:00,91.0,91.1,90.91,91.05,8091.0,91.0,91.1,90.91,91.05,8091.0
2022-06-22 13:40:00,91.04,91.28,91.02,91.26,8057.0,91.04,91.28,91.02,91.26,8057.0
2022-06-22 13:45:00,91.26,91.4,91.21,91.37,9550.0,91.26,91.4,91.21,91.37,9550.0
2022-06-22 13:50:00,91.38,91.45,91.24,91.27,12776.0,91.38,91.45,91.24,91.27,12776.0
2022-06-22 13:55:00,91.28,91.31,91.19,91.25,9321.0,91.28,91.31,91.19,91.25,9321.0
2022-06-22 14:00:00,91.26,91.45,91.24,91.43,8509.0,91.26,91.45,91.24,91.43,8509.0
2022-06-22 14:05:00,91.38,91.7,91.38,91.62,9791.0,91.38,91.7,91.38,91.62,9791.0
2022-06-22 14:10:00,91.64,91.64,91.47,91.59,8227.0,91.64,91.64,91.47,91.59,8227.0
2022-06-22 14:15:00,91.59,91.7,91.54,91.62,28599.0,91.59,91.7,91.54,91.62,28599.0
2022-06-22 14:20:00,91.61,91.63,91.38,91.6,12326.0,91.61,91.63,91.38,91.6,12326.0
2022-06-22 14:25:00,91.57,91.57,91.3,91.31,5479.0,91.57,91.57,91.3,91.31,5479.0
2022-06-22 14:30:00,91.32,91.41,91.31,91.4,6090.0,91.32,91.41,91.31,91.4,6090.0
2022-06-22 14:35:00,91.41,91.47,91.36,91.42,9095.0,91.41,91.47,91.36,91.42,9095.0
2022-06-22 14:40:00,91.46,91.47,91.35,91.38,7097.0,91.46,91.47,91.35,91.38,7097.0
2022-06-22 14:45:00,91.37,91.4,91.23,91.23,14612.0,91.37,91.4,91.23,91.23,14612.0
2022-06-22 14:50:00,91.22,91.36,91.2,91.34,11284.0,91.22,91.36,91.2,91.34,11284.0
2022-06-22 14:55:00,91.34,91.45,91.34,91.37,6936.0,91.34,91.45,91.34,91.37,6936.0
2022-06-22 15:00:00,91.37,91.47,91.23,91.44,17801.0,91.37,91.47,91.23,91.44,17801.0
2022-06-22 15:05:00,91.43,91.45,91.28,91.28,7163.0,91.43,91.45,91.28,91.28,7163.0
2022-06-22 15:10:00,91.3,91.39,91.22,91.31,12449.0,91.3,91.39,91.22,91.31,12449.0
2022-06-22 15:15:00,91.29,91.36,91.14,91.14,12921.0,91.29,91.36,91.14,91.14,12921.0
2022-06-22 15:20:00,91.17,91.27,91.15,91.23,17332.0,91.17,91.27,91.15,91.23,17332.0
2022-06-22 15:25:00,91.23,91.26,90.98,91.04,22558.0,91.23,91.26,90.98,91.04,22558.0
2022-06-22 15:30:00,91.04,91.15,91.02,91.06,24297.0,91.04,91.15,91.02,91.06,24297.0
2022-06-22 15:35:00,91.06,91.11,90.98,91.08,31214.0,91.06,91.11,90.98,91.08,31214.0
2022-06-22 15:40:00,91.07,91.07,90.83,90.95,20835.0,91.07,91.07,90.83,90.95,20835.0
2022-06-22 15:45:00,90.94,90.94,90.62,90.72,56455.0,90.94,90.94,90.62,90.72,56455.0
2022-06-22 15:50:00,90.71,91.09,90.62,91.07,82025.0,90.71,91.09,90.62,91.07,82025.0
2022-06-22 15:55:00,91.07,91.08,90.72,90.73,150300.0,91.07,91.08,90.72,90.73,150300.0
2022-06-23 09:30:00,91.6,92.08,91.54,92.08,51985.0,91.6,92.08,91.54,92.08,51985.0
2022-06-23 09:35:00,92.1,92.47,92.0,92.39,29382.0,92.1,92.47,92.0,92.39,29382.0
2022-06-23 09:40:00,92.28,92.7,92.17,92.27,20680.0,92.28,92.7,92.17,92.27,20680.0
2022-06-23 09:45:00,92.28,92.64,92.11,92.53,42576.0,92.28,92.64,92.11,92.53,42576.0
2022-06-23 09:50:00,92.44,92.44,91.93,92.09,23086.0,92.44,92.44,91.93,92.09,23086.0
2022-06-23 09:55:00,92.13,92.54,92.08,92.5,11128.0,92.13,92.54,92.08,92.5,11128.0
2022-06-23 10:00:00,92.4,92.68,92.31,92.6,20236.0,92.4,92.68,92.31,92.6,20236.0
2022-06-23 10:05:00,92.64,92.88,92.61,92.64,26281.0,92.64,92.88,92.61,92.64,26281.0
2022-06-23 10:10:00,92.61,92.95,92.53,92.73,28040.0,92.61,92.95,92.53,92.73,28040.0
2022-06-23 10:15:00,92.68,93.06,92.62,93.06,12887.0,92.68,93.06,92.62,93.06,12887.0
2022-06-23 10:20:00,93.06,93.21,93.02,93.04,22133.0,93.06,93.21,93.02,93.04,22133.0
2022-06-23 10:25:00,93.02,93.22,92.8,92.9,34479.0,93.02,93.22,92.8,92.9,34479.0
2022-06-23 10:30:00,92.92,93.35,92.91,93.17,43379.0,92.92,93.35,92.91,93.17,43379.0
2022-06-23 10:35:00,93.14,93.62,93.1,93.59,28692.0,93.14,93.62,93.1,93.59,28692.0
2022-06-23 10:40:00,93.66,93.83,93.54,93.57,26339.0,93.66,93.83,93.54,93.57,26339.0
2022-06-23 10:45:00,93.53,93.77,93.48,93.52,13042.0,93.53,93.77,93.48,93.52,13042.0
2022-06-23 10:50:00,93.48,93.74,93.43,93.7,8722.0,93.48,93.74,93.43,93.7,8722.0
2022-06-23 10:55:00,93.7,93.81,93.66,93.81,9221.0,93.7,93.81,93.66,93.81,9221.0
2022-06-23 11:00:00,93.74,93.78,93.58,93.66,8703.0,93.74,93.78,93.58,93.66,8703.0
2022-06-23 11:05:00,93.66,93.77,93.65,93.73,7249.0,93.66,93.77,93.65,93.73,7249.0
2022-06-23 11:10:00,93.77,94.0,93.74,93.94,9365.0,93.77,94.0,93.74,93.94,9365.0
2022-06-23 11:15:00,93.91,93.93,93.75,93.84,6535.0,93.91,93.93,93.75,93.84,6535.0
2022-06-23 11:20:00,93.79,93.88,93.53,93.53,10212.0,93.79,93.88,93.53,93.53,10212.0
2022-06-23 11:25:00,93.53,93.72,93.53,93.59,9945.0,93.53,93.72,93.53,93.59,9945.0
2022-06-23 11:30:00,93.62,93.76,93.4,93.68,24227.0,93.62,93.76,93.4,93.68,24227.0
2022-06-23 11:35:00,93.66,93.83,93.57,93.72,9595.0,93.66,93.83,93.57,93.72,9595.0
2022-06-23 11:40:00,93.72,93.86,93.71,93.83,5032.0,93.72,93.86,93.71,93.83,5032.0
2022-06-23 11:45:00,93.79,93.82,93.66,93.79,15158.0,93.79,93.82,93.66,93.79,15158.0
2022-06-23 11:50:00,93.77,93.84,93.58,93.58,6089.0,93.77,93.84,93.58,93.58,6089.0
2022-06-23 11:55:00,93.46,93.5,93.33,93.36,4151.0,93.46,93.5,93.33,93.36,4151.0
2022-06-23 12:00:00,93.36,93.39,93.15,93.15,23642.0,93.36,93.39,93.15,93.15,23642.0
2022-06-23 12:05:00,93.17,93.39,93.17,93.21,7474.0,93.17,93.39,93.17,93.21,7474.0
2022-06-23 12:10:00,93.2,93.22,93.07,93.09,5696.0,93.2,93.22,93.07,93.09,5696.0
2022-06-23 12:15:00,93.06,93.19,93.01,93.09,6281.0,93.06,93.19,93.01,93.09,6281.0
2022-06-23 12:20:00,93.15,93.3,93.12,93.15,9316.0,93.15,93.3,93.12,93.15,9316.0
2022-06-23 12:25:00,93.13,93.16,92.94,92.97,17632.0,93.13,93.16,92.94,92.97,17632.0
2022-06-23 12:30:00,93.02,93.09,92.82,92.82,5067.0,93.02,93.09,92.82,92.82,5067.0
2022-06-23 12:35:00,92.84,92.93,92.64,92.65,5666.0,92.84,92.93,92.64,92.65,5666.0
2022-06-23 12:40:00,92.62,92.83,92.52,92.55,7741.0,92.62,92.83,92.52,92.55,7741.0
2022-06-23 12:45:00,92.52,92.63,92.46,92.5,7940.0,92.52,92.63,92.46,92.5,7940.0
2022-06-23 12:50:00,92.52,92.52,92.24,92.49,10322.0,92.52,92.52,92.24,92.49,10322.0
2022-06-23 12:55:00,92.51,92.64,92.39,92.44,6327.0,92.51,92.64,92.39,92.44,6327.0
2022-06-23 13:00:00,92.44,92.48,92.28,92.41,10504.0,92.44,92.48,92.28,92.41,10504.0
2022-06-23 13:05:00,92.42,92.58,92.42,92.47,14166.0,92.42,92.58,92.42,92.47,14166.0
2022-06-23 13:10:00,92.45,92.6,92.45,92.58,9769.0,92.45,92.6,92.45,92.58,9769.0
2022-06-23 13:15:00,92.62,92.73,92.56,92.57,5357.0,92.62,92.73,92.56,92.57,5357.0
2022-06-23 13:20:00,92.58,92.7,92.44,92.52,14603.0,92.58,92.7,92.44,92.52,14603.0
2022-06-23 13:25:00,92.54,92.62,92.47,92.56,11759.0,92.54,92.62,92.47,92.56,11759.0
2022-06-23 13:30:00,92.55,92.71,92.53,92.58,9482.0,92.55,92.71,92.53,92.58,9482.0
2022-06-23 13:35:00,92.6,92.72,92.53,92.54,6805.0,92.6,92.72,92.53,92.54,6805.0
2022-06-23 13:40:00,92.57,92.58,92.41,92.42,5378.0,92.57,92.58,92.41,92.42,5378.0
2022-06-23 13:45:00,92.39,92.46,92.34,92.37,6592.0,92.39,92.46,92.34,92.37,6592.0
2022-06-23 13:50:00,92.41,92.52,92.41,92.48,4516.0,92.41,92.52,92.41,92.48,4516.0
2022-06-23 13:55:00,92.5,92.63,92.37,92.63,16612.0,92.5,92.63,92.37,92.63,16612.0
2022-06-23 14:00:00,92.64,92.64,92.47,92.55,9732.0,92.64,92.64,92.47,92.55,9732.0
2022-06-23 14:05:00,92.59,92.7,92.56,92.63,6055.0,92.59,92.7,92.56,92.63,6055.0
2022-06-23 14:10:00,92.63,92.78,92.63,92.75,11004.0,92.63,92.78,92.63,92.75,11004.0
2022-06-23 14:15:00,92.74,92.85,92.7,92.75,10521.0,92.74,92.85,92.7,92.75,10521.0
2022-06-23 14:20:00,92.76,92.9,92.72,92.89,8119.0,92.76,92.9,92.72,92.89,8119.0
2022-06-23 14:25:00,92.91,93.11,92.84,93.07,16455.0,92.91,93.11,92.84,93.07,16455.0
2022-06-23 14:30:00,93.07,93.29,93.03,93.28,11502.0,93.07,93.29,93.03,93.28,11502.0
2022-06-23 14:35:00,93.26,93.46,93.26,93.38,14548.0,93.26,93.46,93.26,93.38,14548.0
2022-06-23 14:40:00,93.36,93.45,93.17,93.22,26953.0,93.36,93.45,93.17,93.22,26953.0
2022-06-23 14:45:00,93.18,93.18,93.02,93.09,15182.0,93.18,93.18,93.02,93.09,15182.0
2022-06-23 14:50:00,93.11,93.17,93.09,93.17,16235.0,93.11,93.17,93.09,93.17,16235.0
2022-06-23 14:55:00,93.13,93.21,93.09,93.19,8199.0,93.13,93.21,93.09,93.19,8199.0
2022-06-23 15:00:00,93.18,93.28,93.14,93.26,5654.0,93.18,93.28,93.14,93.26,5654.0
2022-06-23 15:05:00,93.25,93.3,93.19,93.25,12725.0,93.25,93.3,93.19,93.25,12725.0
2022-06-23 15:10:00,93.25,93.27,93.06,93.09,45199.0,93.25,93.27,93.06,93.09,45199.0
2022-06-23 15:15:00,93.12,93.19,93.03,93.19,28084.0,93.12,93.19,93.03,93.19,28084.0
2022-06-23 15:20:00,93.17,93.21,93.08,93.1,19469.0,93.17,93.21,93.08,93.1,19469.0
2022-06-23 15:25:00,93.11,93.27,93.11,93.15,11397.0,93.11,93.27,93.11,93.15,11397.0
2022-06-23 15:30:00,93.13,93.56,93.12,93.56,16210.0,93.13,93.56,93.12,93.56,16210.0
2022-06-23 15:35:00,93.53,93.53,93.14,93.25,45478.0,93.53,93.53,93.14,93.25,45478.0
2022-06-23 15:40:00,93.26,93.45,93.22,93.4,25761.0,93.26,93.45,93.22,93.4,25761.0
2022-06-23 15:45:00,93.41,93.66,93.38,93.65,72652.0,93.41,93.66,93.38,93.65,72652.0
2022-06-23 15:50:00,93.64,93.71,93.37,93.4,42966.0,93.64,93.71,93.37,93.4,42966.0
2022-06-23 15:55:00,93.37,93.77,93.3,93.63,137652.0,93.37,93.77,93.3,93.63,137652.0
2022-06-24 09:30:00,94.55,94.8,93.77,93.84,30403.0,94.55,94.8,93.77,93.84,30403.0
2022-06-24 09:35:00,93.84,94.04,93.46,93.64,19815.0,93.84,94.04,93.46,93.64,19815.0
2022-06-24 09:40:00,93.58,94.28,93.41,94.22,29211.0,93.58,94.28,93.41,94.22,29211.0
2022-06-24 09:45:00,94.15,94.26,93.75,94.0,59950.0,94.15,94.26,93.75,94.0,59950.0
2022-06-24 09:50:00,93.9,94.3,93.9,94.22,16850.0,93.9,94.3,93.9,94.22,16850.0
2022-06-24 09:55:00,94.31,94.49,94.1,94.48,11751.0,94.31,94.49,94.1,94.48,11751.0
2022-06-24 10:00:00,94.53,95.02,94.34,94.9,37954.0,94.53,95.02,94.34,94.9,37954.0
2022-06-24 10:05:00,94.9,95.32,94.9,95.3,23825.0,94.9,95.32,94.9,95.3,23825.0
2022-06-24 10:10:00,95.25,95.29,94.88,95.17,53055.0,95.25,95.29,94.88,95.17,53055.0
2022-06-24 10:15:00,95.22,95.72,95.22,95.44,16869.0,95.22,95.72,95.22,95.44,16869.0
2022-06-24 10:20:00,95.41,95.74,95.35,95.48,29129.0,95.41,95.74,95.35,95.48,29129.0
2022-06-24 10:25:00,95.48,95.57,95.24,95.45,30754.0,95.48,95.57,95.24,95.45,30754.0
2022-06-24 10:30:00,95.45,95.62,95.33,95.57,92548.0,95.45,95.62,95.33,95.57,92548.0
2022-06-24 10:35:00,95.52,95.53,95.27,95.33,11205.0,95.52,95.53,95.27,95.33,11205.0
2022-06-24 10:40:00,95.33,95.41,95.18,95.27,13379.0,95.33,95.41,95.18,95.27,13379.0
2022-06-24 10:45:00,95.26,95.47,95.12,95.3,13287.0,95.26,95.47,95.12,95.3,13287.0
2022-06-24 10:50:00,95.33,95.33,95.0,95.03,38276.0,95.33,95.33,95.0,95.03,38276.0
2022-06-24 10:55:00,95.0,95.16,94.92,94.95,103182.0,95.0,95.16,94.92,94.95,103182.0
2022-06-24 11:00:00,94.98,95.16,94.97,95.1,8219.0,94.98,95.16,94.97,95.1,8219.0
2022-06-24 11:05:00,95.09,95.1,94.84,94.86,8819.0,95.09,95.1,94.84,94.86,8819.0
2022-06-24 11:10:00,94.88,94.92,94.59,94.6,25797.0,94.88,94.92,94.59,94.6,25797.0
2022-06-24 11:15:00,94.57,94.7,94.5,94.65,41107.0,94.57,94.7,94.5,94.65,41107.0
2022-06-24 11:20:00,94.63,94.77,94.6,94.7,28325.0,94.63,94.77,94.6,94.7,28325.0
2022-06-24 11:25:00,94.69,94.93,94.67,94.87,29868.0,94.69,94.93,94.67,94.87,29868.0
2022-06-24 11:30:00,94.86,94.98,94.82,94.91,40085.0,94.86,94.98,94.82,94.91,40085.0
2022-06-24 11:35:00,94.88,94.98,94.84,94.94,29254.0,94.88,94.98,94.84,94.94,29254.0
2022-06-24 11:40:00,94.94,95.06,94.89,95.06,13125.0,94.94,95.06,94.89,95.06,13125.0
2022-06-24 11:45:00,95.14,95.22,95.07,95.11,14089.0,95.14,95.22,95.07,95.11,14089.0
2022-06-24 11:50:00,95.08,95.26,95.02,95.26,6663.0,95.08,95.26,95.02,95.26,6663.0
2022-06-24 11:55:00,95.25,95.25,95.11,95.23,10949.0,95.25,95.25,95.11,95.23,10949.0
2022-06-24 12:00:00,95.24,95.32,95.21,95.22,9703.0,95.24,95.32,95.21,95.22,9703.0
2022-06-24 12:05:00,95.21,95.32,95.21,95.24,4950.0,95.21,95.32,95.21,95.24,4950.0
2022-06-24 12:10:00,95.25,95.4,95.24,95.4,7254.0,95.25,95.4,95.24,95.4,7254.0
2022-06-24 12:15:00,95.42,95.49,95.26,95.28,11957.0,95.42,95.49,95.26,95.28,11957.0
2022-06-24 12:20:00,95.26,95.38,95.16,95.33,14420.0,95.26,95.38,95.16,95.33,14420.0
2022-06-24 12:25:00,95.33,95.4,95.28,95.38,8659.0,95.33,95.4,95.28,95.38,8659.0
2022-06-24 12:30:00,95.38,95.5,95.37,95.45,18579.0,95.38,95.5,95.37,95.45,18579.0
2022-06-24 12:35:00,95.45,95.62,95.35,95.59,29377.0,95.45,95.62,95.35,95.59,29377.0
2022-06-24 12:40:00,95.61,95.66,95.44,95.62,44757.0,95.61,95.66,95.44,95.62,44757.0
2022-06-24 12:45:00,95.62,95.64,95.5,95.58,26807.0,95.62,95.64,95.5,95.58,26807.0
2022-06-24 12:50:00,95.61,95.74,95.49,95.73,20429.0,95.61,95.74,95.49,95.73,20429.0
2022-06-24 12:55:00,95.73,95.89,95.7,95.82,19536.0,95.73,95.89,95.7,95.82,19536.0
2022-06-24 13:00:00,95.82,95.99,95.77,95.92,16631.0,95.82,95.99,95.77,95.92,16631.0
2022-06-24 13:05:00,95.91,96.05,95.86,95.98,25948.0,95.91,96.05,95.86,95.98,25948.0
2022-06-24 13:10:00,96.01,96.09,96.01,96.06,11350.0,96.01,96.09,96.01,96.06,11350.0
2022-06-24 13:15:00,96.05,96.05,95.85,95.86,17832.0,96.05,96.05,95.85,95.86,17832.0
2022-06-24 13:20:00,95.86,95.89,95.74,95.75,26031.0,95.86,95.89,95.74,95.75,26031.0
2022-06-24 13:25:00,95.76,95.8,95.71,95.74,28395.0,95.76,95.8,95.71,95.74,28395.0
2022-06-24 13:30:00,95.74,95.85,95.67,95.71,37683.0,95.74,95.85,95.67,95.71,37683.0
2022-06-24 13:35:00,95.71,95.98,95.64,95.94,27779.0,95.71,95.98,95.64,95.94,27779.0
2022-06-24 13:40:00,95.93,95.97,95.81,95.84,15001.0,95.93,95.97,95.81,95.84,15001.0
2022-06-24 13:45:00,95.81,95.82,95.66,95.67,8454.0,95.81,95.82,95.66,95.67,8454.0
2022-06-24 13:50:00,95.66,95.75,95.57,95.72,26706.0,95.66,95.75,95.57,95.72,26706.0
2022-06-24 13:55:00,95.72,95.79,95.67,95.77,21139.0,95.72,95.79,95.67,95.77,21139.0
2022-06-24 14:00:00,95.78,95.9,95.75,95.83,14340.0,95.78,95.9,95.75,95.83,14340.0
2022-06-24 14:05:00,95.84,95.84,95.7,95.76,5708.0,95.84,95.84,95.7,95.76,5708.0
2022-06-24 14:10:00,95.78,95.93,95.78,95.89,13873.0,95.78,95.93,95.78,95.89,13873.0
2022-06-24 14:15:00,95.89,96.05,95.89,96.05,7862.0,95.89,96.05,95.89,96.05,7862.0
2022-06-24 14:20:00,96.06,96.06,95.93,95.99,9945.0,96.06,96.06,95.93,95.99,9945.0
2022-06-24 14:25:00,95.99,96.05,95.93,96.0,9255.0,95.99,96.05,95.93,96.0,9255.0
2022-06-24 14:30:00,96.01,96.11,96.0,96.01,11536.0,96.01,96.11,96.0,96.01,11536.0
2022-06-24 14:35:00,96.0,96.13,95.96,96.09,12467.0,96.0,96.13,95.96,96.09,12467.0
2022-06-24 14:40:00,96.11,96.15,96.07,96.11,5798.0,96.11,96.15,96.07,96.11,5798.0
2022-06-24 14:45:00,96.11,96.33,96.1,96.29,15702.0,96.11,96.33,96.1,96.29,15702.0
2022-06-24 14:50:00,96.28,96.29,96.01,96.03,7051.0,96.28,96.29,96.01,96.03,7051.0
2022-06-24 14:55:00,96.02,96.09,96.01,96.05,9109.0,96.02,96.09,96.01,96.05,9109.0
2022-06-24 15:00:00,96.07,96.24,95.97,96.24,21991.0,96.07,96.24,95.97,96.24,21991.0
2022-06-24 15:05:00,96.23,96.24,96.08,96.18,17726.0,96.23,96.24,96.08,96.18,17726.0
2022-06-24 15:10:00,96.17,96.23,96.1,96.22,19318.0,96.17,96.23,96.1,96.22,19318.0
2022-06-24 15:15:00,96.24,96.36,96.23,96.33,27283.0,96.24,96.36,96.23,96.33,27283.0
2022-06-24 15:20:00,96.33,96.36,96.28,96.33,21602.0,96.33,96.36,96.28,96.33,21602.0
2022-06-24 15:25:00,96.34,96.36,96.13,96.22,33996.0,96.34,96.36,96.13,96.22,33996.0
2022-06-24 15:30:00,96.22,96.34,96.17,96.27,32500.0,96.22,96.34,96.17,96.27,32500.0
2022-06-24 15:35:00,96.25,96.4,96.23,96.4,37397.0,96.25,96.4,96.23,96.4,37397.0
2022-06-24 15:40:00,96.4,96.55,96.37,96.52,63704.0,96.4,96.55,96.37,96.52,63704.0
2022-06-24 15:45:00,96.51,96.68,96.45,96.56,79641.0,96.51,96.68,96.45,96.56,79641.0
2022-06-24 15:50:00,96.55,96.99,96.53,96.97,107527.0,96.55,96.99,96.53,96.97,107527.0
2022-06-24 15:55:00,96.95,97.07,96.79,97.0,217857.0,96.95,97.07,96.79,97.0,217857.0
2022-06-27 09:30:00,96.9,97.45,96.38,96.7,41021.0,96.9,97.45,96.38,96.7,41021.0
2022-06-27 09:35:00,96.77,96.78,96.08,96.78,13026.0,96.77,96.78,96.08,96.78,13026.0
2022-06-27 09:40:00,96.73,96.75,96.11,96.14,23654.0,96.73,96.75,96.11,96.14,23654.0
2022-06-27 09:45:00,96.16,96.4,95.96,96.03,17633.0,96.16,96.4,95.96,96.03,17633.0
2022-06-27 09:50:00,96.03,96.31,95.76,96.28,93458.0,96.03,96.31,95.76,96.28,93458.0
2022-06-27 09:55:00,96.28,96.4,96.09,96.33,28329.0,96.28,96.4,96.09,96.33,28329.0
2022-06-27 10:00:00,96.38,96.86,96.21,96.61,61124.0,96.38,96.86,96.21,96.61,61124.0
2022-06-27 10:05:00,96.52,96.58,96.36,96.49,20836.0,96.52,96.58,96.36,96.49,20836.0
2022-06-27 10:10:00,96.49,96.54,96.18,96.21,44971.0,96.49,96.54,96.18,96.21,44971.0
2022-06-27 10:15:00,96.22,96.46,96.2,96.46,30781.0,96.22,96.46,96.2,96.46,30781.0
2022-06-27 10:20:00,96.5,96.67,96.3,96.4,66936.0,96.5,96.67,96.3,96.4,66936.0
2022-06-27 10:25:00,96.34,96.42,96.15,96.33,24222.0,96.34,96.42,96.15,96.33,24222.0
2022-06-27 10:30:00,96.3,96.58,96.27,96.58,82801.0,96.3,96.58,96.27,96.58,82801.0
2022-06-27 10:35:00,96.64,96.64,96.15,96.15,14166.0,96.64,96.64,96.15,96.15,14166.0
2022-06-27 10:40:00,96.12,96.16,95.85,96.11,12698.0,96.12,96.16,95.85,96.11,12698.0
2022-06-27 10:45:00,96.12,96.12,95.93,96.0,19739.0,96.12,96.12,95.93,96.0,19739.0
2022-06-27 10:50:00,95.98,96.28,95.98,96.28,17313.0,95.98,96.28,95.98,96.28,17313.0
2022-06-27 10:55:00,96.28,96.41,96.18,96.19,28776.0,96.28,96.41,96.18,96.19,28776.0
2022-06-27 11:00:00,96.18,96.47,96.17,96.28,49140.0,96.18,96.47,96.17,96.28,49140.0
2022-06-27 11:05:00,96.25,96.69,96.25,96.6,50253.0,96.25,96.69,96.25,96.6,50253.0
2022-06-27 11:10:00,96.6,96.6,96.45,96.6,17966.0,96.6,96.6,96.45,96.6,17966.0
2022-06-27 11:15:00,96.61,96.84,96.56,96.82,22199.0,96.61,96.84,96.56,96.82,22199.0
2022-06-27 11:20:00,96.8,97.25,96.75,97.2,32509.0,96.8,97.25,96.75,97.2,32509.0
2022-06-27 11:25:00,97.2,97.28,97.12,97.17,16226.0,97.2,97.28,97.12,97.17,16226.0
2022-06-27 11:30:00,97.15,97.18,97.03,97.03,18504.0,97.15,97.18,97.03,97.03,18504.0
2022-06-27 11:35:00,97.02,97.05,96.95,97.0,18455.0,97.02,97.05,96.95,97.0,18455.0
2022-06-27 11:40:00,96.99,97.12,96.85,96.88,14200.0,96.99,97.12,96.85,96.88,14200.0
2022-06-27 11:45:00,96.88,96.98,96.81,96.83,15776.0,96.88,96.98,96.81,96.83,15776.0
2022-06-27 11:50:00,96.8,96.8,96.63,96.66,9836.0,96.8,96.8,96.63,96.66,9836.0
2022-06-27 11:55:00,96.63,96.71,96.6,96.65,18131.0,96.63,96.71,96.6,96.65,18131.0
2022-06-27 12:00:00,96.64,96.68,96.35,96.37,13014.0,96.64,96.68,96.35,96.37,13014.0
2022-06-27 12:05:00,96.39,96.49,96.35,96.48,10216.0,96.39,96.49,96.35,96.48,10216.0
2022-06-27 12:10:00,96.47,96.5,96.37,96.49,41842.0,96.47,96.5,96.37,96.49,41842.0
2022-06-27 12:15:00,96.49,96.54,96.3,96.52,39313.0,96.49,96.54,96.3,96.52,39313.0
2022-06-27 12:20:00,96.51,96.54,96.42,96.45,17224.0,96.51,96.54,96.42,96.45,17224.0
2022-06-27 12:25:00,96.45,96.46,96.34,96.42,35423.0,96.45,96.46,96.34,96.42,35423.0
2022-06-27 12:30:00,96.38,96.51,96.35,96.48,26393.0,96.38,96.51,96.35,96.48,26393.0
2022-06-27 12:35:00,96.45,96.62,96.4,96.52,94816.0,96.45,96.62,96.4,96.52,94816.0
2022-06-27 12:40:00,96.51,96.7,96.46,96.7,23492.0,96.51,96.7,96.46,96.7,23492.0
2022-06-27 12:45:00,96.7,97.0,96.67,96.92,58960.0,96.7,97.0,96.67,96.92,58960.0
2022-06-27 12:50:00,96.92,97.11,96.89,96.98,21670.0,96.92,97.11,96.89,96.98,21670.0
2022-06-27 12:55:00,96.98,97.04,96.67,96.79,44190.0,96.98,97.04,96.67,96.79,44190.0
2022-06-27 13:00:00,96.81,96.82,96.62,96.65,13692.0,96.81,96.82,96.62,96.65,13692.0
2022-06-27 13:05:00,96.62,96.67,96.47,96.63,23936.0,96.62,96.67,96.47,96.63,23936.0
2022-06-27 13:10:00,96.63,96.92,96.63,96.9,15411.0,96.63,96.92,96.63,96.9,15411.0
2022-06-27 13:15:00,96.91,97.06,96.75,96.97,22108.0,96.91,97.06,96.75,96.97,22108.0
2022-06-27 13:20:00,96.98,97.08,96.91,97.01,22734.0,96.98,97.08,96.91,97.01,22734.0
2022-06-27 13:25:00,97.0,97.01,96.88,97.0,18508.0,97.0,97.01,96.88,97.0,18508.0
2022-06-27 13:30:00,97.0,97.0,96.85,96.95,41423.0,97.0,97.0,96.85,96.95,41423.0
2022-06-27 13:35:00,96.92,96.92,96.67,96.69,12057.0,96.92,96.92,96.67,96.69,12057.0
2022-06-27 13:40:00,96.69,96.78,96.62,96.78,23536.0,96.69,96.78,96.62,96.78,23536.0
2022-06-27 13:45:00,96.76,96.77,96.66,96.76,12976.0,96.76,96.77,96.66,96.76,12976.0
2022-06-27 13:50:00,96.78,96.78,96.6,96.63,15032.0,96.78,96.78,96.6,96.63,15032.0
2022-06-27 13:55:00,96.64,96.72,96.5,96.53,60007.0,96.64,96.72,96.5,96.53,60007.0
2022-06-27 14:00:00,96.51,96.79,96.49,96.72,29535.0,96.51,96.79,96.49,96.72,29535.0
2022-06-27 14:05:00,96.7,96.77,96.68,96.72,10194.0,96.7,96.77,96.68,96.72,10194.0
2022-06-27 14:10:00,96.72,96.87,96.7,96.85,17207.0,96.72,96.87,96.7,96.85,17207.0
2022-06-27 14:15:00,96.82,96.93,96.8,96.92,17154.0,96.82,96.93,96.8,96.92,17154.0
2022-06-27 14:20:00,96.92,96.93,96.8,96.87,16242.0,96.92,96.93,96.8,96.87,16242.0
2022-06-27 14:25:00,96.88,96.88,96.76,96.8,19896.0,96.88,96.88,96.76,96.8,19896.0
2022-06-27 14:30:00,96.8,97.0,96.78,97.0,17498.0,96.8,97.0,96.78,97.0,17498.0
2022-06-27 14:35:00,97.01,97.05,96.93,96.98,10591.0,97.01,97.05,96.93,96.98,10591.0
2022-06-27 14:40:00,96.95,96.95,96.84,96.88,10827.0,96.95,96.95,96.84,96.88,10827.0
2022-06-27 14:45:00,96.88,97.04,96.86,96.97,19267.0,96.88,97.04,96.86,96.97,19267.0
2022-06-27 14:50:00,96.97,96.97,96.81,96.93,11730.0,96.97,96.97,96.81,96.93,11730.0
2022-06-27 14:55:00,96.89,96.98,96.84,96.84,11953.0,96.89,96.98,96.84,96.84,11953.0
2022-06-27 15:00:00,96.83,96.86,96.57,96.59,16103.0,96.83,96.86,96.57,96.59,16103.0
2022-06-27 15:05:00,96.57,96.82,96.46,96.78,37116.0,96.57,96.82,96.46,96.78,37116.0
2022-06-27 15:10:00,96.77,96.98,96.77,96.94,15454.0,96.77,96.98,96.77,96.94,15454.0
2022-06-27 15:15:00,96.94,97.1,96.89,97.05,23130.0,96.94,97.1,96.89,97.05,23130.0
2022-06-27 15:20:00,97.05,97.13,97.01,97.08,31188.0,97.05,97.13,97.01,97.08,31188.0
2022-06-27 15:25:00,97.09,97.11,96.88,96.94,38939.0,97.09,97.11,96.88,96.94,38939.0
2022-06-27 15:30:00,96.93,96.99,96.81,96.81,36713.0,96.93,96.99,96.81,96.81,36713.0
2022-06-27 15:35:00,96.83,96.89,96.75,96.79,45453.0,96.83,96.89,96.75,96.79,45453.0
2022-06-27 15:40:00,96.8,96.98,96.77,96.92,59515.0,96.8,96.98,96.77,96.92,59515.0
2022-06-27 15:45:00,96.91,97.08,96.63,96.73,308231.0,96.91,97.08,96.63,96.73,308231.0
2022-06-27 15:50:00,96.72,96.73,96.55,96.7,115360.0,96.72,96.73,96.55,96.7,115360.0
2022-06-27 15:55:00,96.7,96.84,96.64,96.83,146460.0,96.7,96.84,96.64,96.83,146460.0
2022-06-28 09:30:00,97.27,98.25,96.9,97.7,55103.0,97.27,98.25,96.9,97.7,55103.0
2022-06-28 09:35:00,97.64,97.8,97.54,97.54,15040.0,97.64,97.8,97.54,97.54,15040.0
2022-06-28 09:40:00,97.53,97.92,97.5,97.92,17148.0,97.53,97.92,97.5,97.92,17148.0
2022-06-28 09:45:00,97.92,97.92,97.53,97.84,28925.0,97.92,97.92,97.53,97.84,28925.0
2022-06-28 09:50:00,97.83,97.97,97.65,97.66,17968.0,97.83,97.97,97.65,97.66,17968.0
2022-06-28 09:55:00,97.67,97.76,97.49,97.49,28746.0,97.67,97.76,97.49,97.49,28746.0
2022-06-28 10:00:00,97.47,97.64,97.24,97.29,39733.0,97.47,97.64,97.24,97.29,39733.0
2022-06-28 10:05:00,97.35,97.36,96.82,96.86,23028.0,97.35,97.36,96.82,96.86,23028.0
2022-06-28 10:10:00,96.85,97.27,96.82,97.17,20785.0,96.85,97.27,96.82,97.17,20785.0
2022-06-28 10:15:00,97.15,97.28,97.09,97.14,17600.0,97.15,97.28,97.09,97.14,17600.0
2022-06-28 10:20:00,97.14,97.3,97.13,97.27,20360.0,97.14,97.3,97.13,97.27,20360.0
2022-06-28 10:25:00,97.3,97.41,97.18,97.25,25976.0,97.3,97.41,97.18,97.25,25976.0
2022-06-28 10:30:00,97.23,97.43,97.04,97.4,33206.0,97.23,97.43,97.04,97.4,33206.0
2022-06-28 10:35:00,97.44,97.5,97.27,97.38,22669.0,97.44,97.5,97.27,97.38,22669.0
2022-06-28 10:40:00,97.34,97.53,97.31,97.51,25130.0,97.34,97.53,97.31,97.51,25130.0
2022-06-28 10:45:00,97.46,97.48,97.23,97.38,79002.0,97.46,97.48,97.23,97.38,79002.0
2022-06-28 10:50:00,97.38,97.54,97.35,97.47,44691.0,97.38,97.54,97.35,97.47,44691.0
2022-06-28 10:55:00,97.47,97.66,97.46,97.65,75066.0,97.47,97.66,97.46,97.65,75066.0
2022-06-28 11:00:00,97.63,97.67,97.33,97.47,60582.0,97.63,97.67,97.33,97.47,60582.0
2022-06-28 11:05:00,97.48,97.64,97.37,97.47,30054.0,97.48,97.64,97.37,97.47,30054.0
2022-06-28 11:10:00,97.42,97.51,97.33,97.42,26964.0,97.42,97.51,97.33,97.42,26964.0
2022-06-28 11:15:00,97.39,97.46,97.31,97.38,34596.0,97.39,97.46,97.31,97.38,34596.0
2022-06-28 11:20:00,97.35,97.37,97.08,97.21,61557.0,97.35,97.37,97.08,97.21,61557.0
2022-06-28 11:25:00,97.2,97.22,96.87,96.92,69448.0,97.2,97.22,96.87,96.92,69448.0
2022-06-28 11:30:00,96.9,97.11,96.79,97.05,76393.0,96.9,97.11,96.79,97.05,76393.0
2022-06-28 11:35:00,97.07,97.07,96.7,96.77,61576.0,97.07,97.07,96.7,96.77,61576.0
2022-06-28 11:40:00,96.77,96.8,96.57,96.75,36147.0,96.77,96.8,96.57,96.75,36147.0
2022-06-28 11:45:00,96.75,96.94,96.71,96.84,91240.0,96.75,96.94,96.71,96.84,91240.0
2022-06-28 11:50:00,96.85,96.85,96.49,96.51,25699.0,96.85,96.85,96.49,96.51,25699.0
2022-06-28 11:55:00,96.53,96.67,96.31,96.31,20556.0,96.53,96.67,96.31,96.31,20556.0
2022-06-28 12:00:00,96.33,96.5,96.11,96.11,12634.0,96.33,96.5,96.11,96.11,12634.0
2022-06-28 12:05:00,96.18,96.27,95.95,96.26,187361.0,96.18,96.27,95.95,96.26,187361.0
2022-06-28 12:10:00,96.24,96.36,96.08,96.1,33663.0,96.24,96.36,96.08,96.1,33663.0
2022-06-28 12:15:00,96.08,96.11,95.86,96.07,25157.0,96.08,96.11,95.86,96.07,25157.0
2022-06-28 12:20:00,96.06,96.29,96.03,96.26,23941.0,96.06,96.29,96.03,96.26,23941.0
2022-06-28 12:25:00,96.26,96.44,96.21,96.39,10779.0,96.26,96.44,96.21,96.39,10779.0
2022-06-28 12:30:00,96.39,96.39,96.18,96.27,36905.0,96.39,96.39,96.18,96.27,36905.0
2022-06-28 12:35:00,96.27,96.5,96.26,96.5,12881.0,96.27,96.5,96.26,96.5,12881.0
2022-06-28 12:40:00,96.49,96.64,96.49,96.63,10321.0,96.49,96.64,96.49,96.63,10321.0
2022-06-28 12:45:00,96.65,96.71,96.6,96.62,7649.0,96.65,96.71,96.6,96.62,7649.0
2022-06-28 12:50:00,96.6,96.72,96.55,96.55,19046.0,96.6,96.72,96.55,96.55,19046.0
2022-06-28 12:55:00,96.57,96.61,96.45,96.56,12590.0,96.57,96.61,96.45,96.56,12590.0
2022-06-28 13:00:00,96.55,96.6,96.34,96.58,40801.0,96.55,96.6,96.34,96.58,40801.0
2022-06-28 13:05:00,96.59,96.61,96.27,96.39,63798.0,96.59,96.61,96.27,96.39,63798.0
2022-06-28 13:10:00,96.37,96.48,95.92,95.92,46023.0,96.37,96.48,95.92,95.92,46023.0
2022-06-28 13:15:00,95.91,96.02,95.85,95.87,14336.0,95.91,96.02,95.85,95.87,14336.0
2022-06-28 13:20:00,95.8,96.0,95.79,96.0,13238.0,95.8,96.0,95.79,96.0,13238.0
2022-06-28 13:25:00,96.01,96.19,95.89,96.17,26805.0,96.01,96.19,95.89,96.17,26805.0
2022-06-28 13:30:00,96.19,96.2,96.07,96.08,49974.0,96.19,96.2,96.07,96.08,49974.0
2022-06-28 13:35:00,96.07,96.12,95.83,95.91,46800.0,96.07,96.12,95.83,95.91,46800.0
2022-06-28 13:40:00,95.8,95.92,95.75,95.86,17244.0,95.8,95.92,95.75,95.86,17244.0
2022-06-28 13:45:00,95.77,95.86,95.75,95.78,21000.0,95.77,95.86,95.75,95.78,21000.0
2022-06-28 13:50:00,95.78,95.9,95.75,95.75,15889.0,95.78,95.9,95.75,95.75,15889.0
2022-06-28 13:55:00,95.75,95.84,95.64,95.78,35129.0,95.75,95.84,95.64,95.78,35129.0
2022-06-28 14:00:00,95.77,96.04,95.73,95.86,16531.0,95.77,96.04,95.73,95.86,16531.0
2022-06-28 14:05:00,95.87,96.0,95.81,95.83,22503.0,95.87,96.0,95.81,95.83,22503.0
2022-06-28 14:10:00,95.84,95.86,95.69,95.69,22013.0,95.84,95.86,95.69,95.69,22013.0
2022-06-28 14:15:00,95.69,95.77,95.64,95.64,20808.0,95.69,95.77,95.64,95.64,20808.0
2022-06-28 14:20:00,95.63,95.81,95.59,95.67,16074.0,95.63,95.81,95.59,95.67,16074.0
2022-06-28 14:25:00,95.67,95.75,95.63,95.71,20029.0,95.67,95.75,95.63,95.71,20029.0
2022-06-28 14:30:00,95.7,95.77,95.48,95.5,31904.0,95.7,95.77,95.48,95.5,31904.0
2022-06-28 14:35:00,95.5,95.55,95.4,95.42,21977.0,95.5,95.55,95.4,95.42,21977.0
2022-06-28 14:40:00,95.4,95.46,95.24,95.36,21173.0,95.4,95.46,95.24,95.36,21173.0
2022-06-28 14:45:00,95.35,95.59,95.33,95.55,17093.0,95.35,95.59,95.33,95.55,17093.0
2022-06-28 14:50:00,95.57,95.72,95.5,95.72,40669.0,95.57,95.72,95.5,95.72,40669.0
2022-06-28 14:55:00,95.71,95.75,95.41,95.43,45871.0,95.71,95.75,95.41,95.43,45871.0
2022-06-28 15:00:00,95.45,95.47,95.19,95.2,16512.0,95.45,95.47,95.19,95.2,16512.0
2022-06-28 15:05:00,95.18,95.23,95.07,95.22,13604.0,95.18,95.23,95.07,95.22,13604.0
2022-06-28 15:10:00,95.2,95.29,95.02,95.11,22205.0,95.2,95.29,95.02,95.11,22205.0
2022-06-28 15:15:00,95.1,95.24,95.08,95.19,12044.0,95.1,95.24,95.08,95.19,12044.0
2022-06-28 15:20:00,95.19,95.38,95.12,95.34,17219.0,95.19,95.38,95.12,95.34,17219.0
2022-06-28 15:25:00,95.32,95.33,95.1,95.2,13206.0,95.32,95.33,95.1,95.2,13206.0
2022-06-28 15:30:00,95.19,95.4,95.11,95.16,24202.0,95.19,95.4,95.11,95.16,24202.0
2022-06-28 15:35:00,95.17,95.24,95.04,95.24,29522.0,95.17,95.24,95.04,95.24,29522.0
2022-06-28 15:40:00,95.24,95.28,94.93,94.95,34208.0,95.24,95.28,94.93,94.95,34208.0
2022-06-28 15:45:00,94.93,94.95,94.68,94.81,61074.0,94.93,94.95,94.68,94.81,61074.0
2022-06-28 15:50:00,94.74,94.86,94.64,94.82,80796.0,94.74,94.86,94.64,94.82,80796.0
2022-06-28 15:55:00,94.82,94.82,94.6,94.74,131414.0,94.82,94.82,94.6,94.74,131414.0
2022-06-29 09:30:00,94.85,94.94,93.38,93.73,61953.0,94.85,94.94,93.38,93.73,61953.0
2022-06-29 09:35:00,93.67,94.04,93.47,93.54,11839.0,93.67,94.04,93.47,93.54,11839.0
2022-06-29 09:40:00,93.56,93.81,93.38,93.48,10445.0,93.56,93.81,93.38,93.48,10445.0
2022-06-29 09:45:00,93.45,93.78,93.37,93.78,8617.0,93.45,93.78,93.37,93.78,8617.0
2022-06-29 09:50:00,93.85,94.44,93.74,94.35,7499.0,93.85,94.44,93.74,94.35,7499.0
2022-06-29 09:55:00,94.26,94.26,94.0,94.05,11118.0,94.26,94.26,94.0,94.05,11118.0
2022-06-29 10:00:00,94.09,94.66,94.04,94.56,12622.0,94.09,94.66,94.04,94.56,12622.0
2022-06-29 10:05:00,94.63,94.75,94.53,94.7,15765.0,94.63,94.75,94.53,94.7,15765.0
2022-06-29 10:10:00,94.66,94.94,94.62,94.9,9538.0,94.66,94.94,94.62,94.9,9538.0
2022-06-29 10:15:00,94.89,95.04,94.52,94.61,10552.0,94.89,95.04,94.52,94.61,10552.0
2022-06-29 10:20:00,94.64,94.93,94.64,94.93,10659.0,94.64,94.93,94.64,94.93,10659.0
2022-06-29 10:25:00,94.96,95.33,94.96,95.18,13746.0,94.96,95.33,94.96,95.18,13746.0
2022-06-29 10:30:00,95.29,95.51,95.26,95.41,9514.0,95.29,95.51,95.26,95.41,9514.0
2022-06-29 10:35:00,95.41,95.7,95.23,95.7,11812.0,95.41,95.7,95.23,95.7,11812.0
2022-06-29 10:40:00,95.67,96.18,95.66,96.18,16916.0,95.67,96.18,95.66,96.18,16916.0
2022-06-29 10:45:00,96.18,96.4,96.02,96.14,13895.0,96.18,96.4,96.02,96.14,13895.0
2022-06-29 10:50:00,96.11,96.25,95.77,95.92,9868.0,96.11,96.25,95.77,95.92,9868.0
2022-06-29 10:55:00,95.89,95.94,95.7,95.76,6969.0,95.89,95.94,95.7,95.76,6969.0
2022-06-29 11:00:00,95.76,95.84,95.45,95.45,5656.0,95.76,95.84,95.45,95.45,5656.0
2022-06-29 11:05:00,95.51,95.67,95.4,95.53,21940.0,95.51,95.67,95.4,95.53,21940.0
2022-06-29 11:10:00,95.48,95.55,95.3,95.3,26956.0,95.48,95.55,95.3,95.3,26956.0
2022-06-29 11:15:00,95.39,95.4,95.19,95.28,10721.0,95.39,95.4,95.19,95.28,10721.0
2022-06-29 11:20:00,95.38,95.39,95.09,95.15,14348.0,95.38,95.39,95.09,95.15,14348.0
2022-06-29 11:25:00,95.21,95.43,95.21,95.35,7292.0,95.21,95.43,95.21,95.35,7292.0
2022-06-29 11:30:00,95.36,95.55,95.29,95.52,7630.0,95.36,95.55,95.29,95.52,7630.0
2022-06-29 11:35:00,95.48,95.68,95.45,95.6,8117.0,95.48,95.68,95.45,95.6,8117.0
2022-06-29 11:40:00,95.59,95.8,95.55,95.62,10405.0,95.59,95.8,95.55,95.62,10405.0
2022-06-29 11:45:00,95.6,95.76,95.53,95.61,13140.0,95.6,95.76,95.53,95.61,13140.0
2022-06-29 11:50:00,95.61,95.76,95.53,95.7,5795.0,95.61,95.76,95.53,95.7,5795.0
2022-06-29 11:55:00,95.68,95.68,95.34,95.5,11265.0,95.68,95.68,95.34,95.5,11265.0
2022-06-29 12:00:00,95.51,95.68,95.51,95.67,7401.0,95.51,95.68,95.51,95.67,7401.0
2022-06-29 12:05:00,95.67,95.74,95.58,95.65,7769.0,95.67,95.74,95.58,95.65,7769.0
2022-06-29 12:10:00,95.7,95.71,95.54,95.65,6197.0,95.7,95.71,95.54,95.65,6197.0
2022-06-29 12:15:00,95.67,95.73,95.5,95.64,19665.0,95.67,95.73,95.5,95.64,19665.0
2022-06-29 12:20:00,95.74,95.78,95.5,95.55,51183.0,95.74,95.78,95.5,95.55,51183.0
2022-06-29 12:25:00,95.51,95.53,95.15,95.15,8719.0,95.51,95.53,95.15,95.15,8719.0
2022-06-29 12:30:00,95.19,95.53,95.19,95.39,11052.0,95.19,95.53,95.19,95.39,11052.0
2022-06-29 12:35:00,95.42,95.69,95.4,95.5,17189.0,95.42,95.69,95.4,95.5,17189.0
2022-06-29 12:40:00,95.5,95.58,95.44,95.58,7187.0,95.5,95.58,95.44,95.58,7187.0
2022-06-29 12:45:00,95.62,95.64,95.44,95.45,5527.0,95.62,95.64,95.44,95.45,5527.0
2022-06-29 12:50:00,95.43,95.54,95.31,95.34,13704.0,95.43,95.54,95.31,95.34,13704.0
2022-06-29 12:55:00,95.34,95.44,95.22,95.37,10332.0,95.34,95.44,95.22,95.37,10332.0
2022-06-29 13:00:00,95.37,95.46,95.34,95.37,5617.0,95.37,95.46,95.34,95.37,5617.0
2022-06-29 13:05:00,95.39,95.51,95.33,95.49,9893.0,95.39,95.51,95.33,95.49,9893.0
2022-06-29 13:10:00,95.5,95.58,95.22,95.27,6875.0,95.5,95.58,95.22,95.27,6875.0
2022-06-29 13:15:00,95.26,95.31,95.18,95.2,5764.0,95.26,95.31,95.18,95.2,5764.0
2022-06-29 13:20:00,95.19,95.19,95.02,95.05,7828.0,95.19,95.19,95.02,95.05,7828.0
2022-06-29 13:25:00,95.04,95.3,95.01,95.25,8811.0,95.04,95.3,95.01,95.25,8811.0
2022-06-29 13:30:00,95.22,95.27,95.07,95.17,9573.0,95.22,95.27,95.07,95.17,9573.0
2022-06-29 13:35:00,95.23,95.35,95.22,95.35,3483.0,95.23,95.35,95.22,95.35,3483.0
2022-06-29 13:40:00,95.35,95.47,95.31,95.41,4754.0,95.35,95.47,95.31,95.41,4754.0
2022-06-29 13:45:00,95.43,95.55,95.42,95.51,7577.0,95.43,95.55,95.42,95.51,7577.0
2022-06-29 13:50:00,95.58,95.74,95.58,95.72,11875.0,95.58,95.74,95.58,95.72,11875.0
2022-06-29 13:55:00,95.74,95.96,95.74,95.93,14418.0,95.74,95.96,95.74,95.93,14418.0
2022-06-29 14:00:00,95.9,96.31,95.85,96.31,21629.0,95.9,96.31,95.85,96.31,21629.0
2022-06-29 14:05:00,96.31,96.31,96.02,96.06,14471.0,96.31,96.31,96.02,96.06,14471.0
2022-06-29 14:10:00,96.06,96.07,95.88,95.88,11893.0,96.06,96.07,95.88,95.88,11893.0
2022-06-29 14:15:00,95.9,96.04,95.83,95.92,8984.0,95.9,96.04,95.83,95.92,8984.0
2022-06-29 14:20:00,95.92,95.92,95.81,95.82,4608.0,95.92,95.92,95.81,95.82,4608.0
2022-06-29 14:25:00,95.87,95.95,95.82,95.94,7554.0,95.87,95.95,95.82,95.94,7554.0
2022-06-29 14:30:00,95.93,95.93,95.76,95.81,6649.0,95.93,95.93,95.76,95.81,6649.0
2022-06-29 14:35:00,95.84,95.84,95.69,95.69,6236.0,95.84,95.84,95.69,95.69,6236.0
2022-06-29 14:40:00,95.7,95.74,95.63,95.71,5759.0,95.7,95.74,95.63,95.71,5759.0
2022-06-29 14:45:00,95.69,95.75,95.63,95.64,8968.0,95.69,95.75,95.63,95.64,8968.0
2022-06-29 14:50:00,95.62,95.74,95.61,95.7,5789.0,95.62,95.74,95.61,95.7,5789.0
2022-06-29 14:55:00,95.7,95.82,95.68,95.73,11521.0,95.7,95.82,95.68,95.73,11521.0
2022-06-29 15:00:00,95.71,95.8,95.66,95.8,21991.0,95.71,95.8,95.66,95.8,21991.0
2022-06-29 15:05:00,95.82,95.88,95.75,95.86,9834.0,95.82,95.88,95.75,95.86,9834.0
2022-06-29 15:10:00,95.84,95.84,95.66,95.76,15212.0,95.84,95.84,95.66,95.76,15212.0
2022-06-29 15:15:00,95.76,95.91,95.71,95.78,10195.0,95.76,95.91,95.71,95.78,10195.0
2022-06-29 15:20:00,95.77,95.83,95.72,95.78,10780.0,95.77,95.83,95.72,95.78,10780.0
2022-06-29 15:25:00,95.77,95.96,95.73,95.93,9735.0,95.77,95.96,95.73,95.93,9735.0
2022-06-29 15:30:00,95.92,95.92,95.65,95.68,22537.0,95.92,95.92,95.65,95.68,22537.0
2022-06-29 15:35:00,95.67,95.72,95.58,95.68,18355.0,95.67,95.72,95.58,95.68,18355.0
2022-06-29 15:40:00,95.68,95.87,95.6,95.85,26536.0,95.68,95.87,95.6,95.85,26536.0
2022-06-29 15:45:00,95.85,95.94,95.75,95.88,23325.0,95.85,95.94,95.75,95.88,23325.0
2022-06-29 15:50:00,95.91,96.07,95.76,95.93,57956.0,95.91,96.07,95.76,95.93,57956.0
2022-06-29 15:55:00,95.92,96.21,95.92,96.0,87485.0,95.92,96.21,95.92,96.0,87485.0
2022-06-30 09:30:00,94.92,95.48,94.53,94.53,36166.0,94.92,95.48,94.53,94.53,36166.0
2022-06-30 09:35:00,94.5,94.57,94.09,94.13,10127.0,94.5,94.57,94.09,94.13,10127.0
2022-06-30 09:40:00,94.15,94.33,93.82,94.16,9886.0,94.15,94.33,93.82,94.16,9886.0
2022-06-30 09:45:00,94.16,94.8,94.16,94.74,11494.0,94.16,94.8,94.16,94.74,11494.0
2022-06-30 09:50:00,94.73,94.96,94.55,94.9,11841.0,94.73,94.96,94.55,94.9,11841.0
2022-06-30 09:55:00,94.9,94.9,94.32,94.58,9234.0,94.9,94.9,94.32,94.58,9234.0
2022-06-30 10:00:00,94.54,94.54,94.1,94.28,14425.0,94.54,94.54,94.1,94.28,14425.0
2022-06-30 10:05:00,94.25,94.6,94.25,94.59,22956.0,94.25,94.6,94.25,94.59,22956.0
2022-06-30 10:10:00,94.59,94.83,94.47,94.77,13429.0,94.59,94.83,94.47,94.77,13429.0
2022-06-30 10:15:00,94.75,94.83,94.57,94.62,6632.0,94.75,94.83,94.57,94.62,6632.0
2022-06-30 10:20:00,94.47,94.49,94.22,94.3,8437.0,94.47,94.49,94.22,94.3,8437.0
2022-06-30 10:25:00,94.26,94.32,93.96,93.98,12604.0,94.26,94.32,93.96,93.98,12604.0
2022-06-30 10:30:00,94.02,94.71,94.0,94.69,36545.0,94.02,94.71,94.0,94.69,36545.0
2022-06-30 10:35:00,94.71,94.75,94.52,94.55,17142.0,94.71,94.75,94.52,94.55,17142.0
2022-06-30 10:40:00,94.46,94.62,94.4,94.43,23560.0,94.46,94.62,94.4,94.43,23560.0
2022-06-30 10:45:00,94.42,94.67,94.32,94.42,15847.0,94.42,94.67,94.32,94.42,15847.0
2022-06-30 10:50:00,94.48,94.89,94.45,94.83,18201.0,94.48,94.89,94.45,94.83,18201.0
2022-06-30 10:55:00,94.83,95.33,94.83,95.31,30440.0,94.83,95.33,94.83,95.31,30440.0
2022-06-30 11:00:00,95.31,95.31,94.91,94.93,19184.0,95.31,95.31,94.91,94.93,19184.0
2022-06-30 11:05:00,94.92,95.28,94.92,95.25,12275.0,94.92,95.28,94.92,95.25,12275.0
2022-06-30 11:10:00,95.27,95.33,95.06,95.06,7146.0,95.27,95.33,95.06,95.06,7146.0
2022-06-30 11:15:00,95.03,95.29,95.03,95.28,20300.0,95.03,95.29,95.03,95.28,20300.0
2022-06-30 11:20:00,95.29,95.4,95.17,95.24,21529.0,95.29,95.4,95.17,95.24,21529.0
2022-06-30 11:25:00,95.23,95.32,95.1,95.11,8256.0,95.23,95.32,95.1,95.11,8256.0
2022-06-30 11:30:00,95.08,95.13,95.01,95.12,6189.0,95.08,95.13,95.01,95.12,6189.0
2022-06-30 11:35:00,95.08,95.23,94.99,95.23,5819.0,95.08,95.23,94.99,95.23,5819.0
2022-06-30 11:40:00,95.23,95.29,95.1,95.24,11308.0,95.23,95.29,95.1,95.24,11308.0
2022-06-30 11:45:00,95.21,95.37,95.17,95.24,19315.0,95.21,95.37,95.17,95.24,19315.0
2022-06-30 11:50:00,95.22,95.28,95.1,95.28,8868.0,95.22,95.28,95.1,95.28,8868.0
2022-06-30 11:55:00,95.3,95.51,95.24,95.51,4490.0,95.3,95.51,95.24,95.51,4490.0
2022-06-30 12:00:00,95.51,95.58,95.37,95.38,10102.0,95.51,95.58,95.37,95.38,10102.0
2022-06-30 12:05:00,95.38,95.4,95.19,95.2,8485.0,95.38,95.4,95.19,95.2,8485.0
2022-06-30 12:10:00,95.18,95.27,95.14,95.26,9200.0,95.18,95.27,95.14,95.26,9200.0
2022-06-30 12:15:00,95.26,95.52,95.24,95.44,5635.0,95.26,95.52,95.24,95.44,5635.0
2022-06-30 12:20:00,95.43,95.73,95.39,95.73,12942.0,95.43,95.73,95.39,95.73,12942.0
2022-06-30 12:25:00,95.7,96.04,95.7,95.94,11071.0,95.7,96.04,95.7,95.94,11071.0
2022-06-30 12:30:00,95.93,96.14,95.93,95.98,9400.0,95.93,96.14,95.93,95.98,9400.0
2022-06-30 12:35:00,95.99,96.0,95.84,95.91,9252.0,95.99,96.0,95.84,95.91,9252.0
2022-06-30 12:40:00,95.92,96.04,95.86,95.96,8665.0,95.92,96.04,95.86,95.96,8665.0
2022-06-30 12:45:00,96.04,96.13,95.98,95.98,3889.0,96.04,96.13,95.98,95.98,3889.0
2022-06-30 12:50:00,96.0,96.0,95.87,96.0,3710.0,96.0,96.0,95.87,96.0,3710.0
2022-06-30 12:55:00,96.0,96.02,95.9,95.95,3842.0,96.0,96.02,95.9,95.95,3842.0
2022-06-30 13:00:00,95.96,96.06,95.94,96.03,12257.0,95.96,96.06,95.94,96.03,12257.0
2022-06-30 13:05:00,95.98,95.98,95.73,95.73,4647.0,95.98,95.98,95.73,95.73,4647.0
2022-06-30 13:10:00,95.69,95.69,95.39,95.4,6216.0,95.69,95.69,95.39,95.4,6216.0
2022-06-30 13:15:00,95.38,95.48,95.29,95.48,11838.0,95.38,95.48,95.29,95.48,11838.0
2022-06-30 13:20:00,95.51,95.65,95.41,95.63,6491.0,95.51,95.65,95.41,95.63,6491.0
2022-06-30 13:25:00,95.63,95.67,95.46,95.51,6803.0,95.63,95.67,95.46,95.51,6803.0
2022-06-30 13:30:00,95.51,95.65,95.5,95.63,3615.0,95.51,95.65,95.5,95.63,3615.0
2022-06-30 13:35:00,95.62,95.7,95.6,95.67,2438.0,95.62,95.7,95.6,95.67,2438.0
2022-06-30 13:40:00,95.74,95.86,95.6,95.62,7323.0,95.74,95.86,95.6,95.62,7323.0
2022-06-30 13:45:00,95.58,95.85,95.58,95.81,5153.0,95.58,95.85,95.58,95.81,5153.0
2022-06-30 13:50:00,95.85,96.04,95.79,95.98,11834.0,95.85,96.04,95.79,95.98,11834.0
2022-06-30 13:55:00,95.96,96.0,95.86,95.93,13884.0,95.96,96.0,95.86,95.93,13884.0
2022-06-30 14:00:00,95.95,96.02,95.87,96.01,11376.0,95.95,96.02,95.87,96.01,11376.0
2022-06-30 14:05:00,95.99,96.09,95.78,95.78,13105.0,95.99,96.09,95.78,95.78,13105.0
2022-06-30 14:10:00,95.83,95.96,95.82,95.9,7474.0,95.83,95.96,95.82,95.9,7474.0
2022-06-30 14:15:00,95.82,96.02,95.82,96.0,4523.0,95.82,96.02,95.82,96.0,4523.0
2022-06-30 14:20:00,96.0,96.04,95.76,95.76,9633.0,96.0,96.04,95.76,95.76,9633.0
2022-06-30 14:25:00,95.77,96.0,95.68,95.95,16884.0,95.77,96.0,95.68,95.95,16884.0
2022-06-30 14:30:00,95.95,96.03,95.83,95.94,9645.0,95.95,96.03,95.83,95.94,9645.0
2022-06-30 14:35:00,95.9,95.91,95.81,95.86,6605.0,95.9,95.91,95.81,95.86,6605.0
2022-06-30 14:40:00,95.82,95.82,95.37,95.37,13477.0,95.82,95.82,95.37,95.37,13477.0
2022-06-30 14:45:00,95.34,95.53,95.33,95.35,10799.0,95.34,95.53,95.33,95.35,10799.0
2022-06-30 14:50:00,95.38,95.39,95.02,95.08,21879.0,95.38,95.39,95.02,95.08,21879.0
2022-06-30 14:55:00,95.06,95.18,95.04,95.13,20765.0,95.06,95.18,95.04,95.13,20765.0
2022-06-30 15:00:00,95.12,95.17,95.03,95.09,19656.0,95.12,95.17,95.03,95.09,19656.0
2022-06-30 15:05:00,95.09,95.09,94.72,94.73,15987.0,95.09,95.09,94.72,94.73,15987.0
2022-06-30 15:10:00,94.73,94.79,94.61,94.74,10557.0,94.73,94.79,94.61,94.74,10557.0
2022-06-30 15:15:00,94.74,94.74,94.55,94.57,17373.0,94.74,94.74,94.55,94.57,17373.0
2022-06-30 15:20:00,94.58,94.83,94.58,94.83,22039.0,94.58,94.83,94.58,94.83,22039.0
2022-06-30 15:25:00,94.85,95.2,94.85,95.19,16768.0,94.85,95.2,94.85,95.19,16768.0
2022-06-30 15:30:00,95.18,95.37,95.11,95.31,24661.0,95.18,95.37,95.11,95.31,24661.0
2022-06-30 15:35:00,95.29,95.4,95.17,95.22,24038.0,95.29,95.4,95.17,95.22,24038.0
2022-06-30 15:40:00,95.2,95.25,94.82,95.0,24468.0,95.2,95.25,94.82,95.0,24468.0
2022-06-30 15:45:00,94.99,95.34,94.91,95.05,43790.0,94.99,95.34,94.91,95.05,43790.0
2022-06-30 15:50:00,95.02,95.16,94.49,94.62,82057.0,95.02,95.16,94.49,94.62,82057.0
2022-06-30 15:55:00,94.61,95.22,94.49,95.14,158332.0,94.61,95.22,94.49,95.14,158332.0
2022-07-01 09:30:00,94.92,95.82,94.76,95.36,62360.0,94.92,95.82,94.76,95.36,62360.0
2022-07-01 09:35:00,95.41,95.46,94.87,95.07,56163.0,95.41,95.46,94.87,95.07,56163.0
2022-07-01 09:40:00,95.07,95.74,95.07,95.27,26136.0,95.07,95.74,95.07,95.27,26136.0
2022-07-01 09:45:00,95.27,95.85,95.26,95.81,25437.0,95.27,95.85,95.26,95.81,25437.0
2022-07-01 09:50:00,95.87,96.21,95.72,96.11,34417.0,95.87,96.21,95.72,96.11,34417.0
2022-07-01 09:55:00,96.07,96.37,95.84,95.93,26356.0,96.07,96.37,95.84,95.93,26356.0
2022-07-01 10:00:00,96.0,96.25,95.59,95.68,16778.0,96.0,96.25,95.59,95.68,16778.0
2022-07-01 10:05:00,95.67,96.05,95.48,96.01,24717.0,95.67,96.05,95.48,96.01,24717.0
2022-07-01 10:10:00,96.01,96.03,95.45,95.45,15365.0,96.01,96.03,95.45,95.45,15365.0
2022-07-01 10:15:00,95.56,95.95,95.49,95.95,17962.0,95.56,95.95,95.49,95.95,17962.0
2022-07-01 10:20:00,95.88,95.95,95.69,95.77,17049.0,95.88,95.95,95.69,95.77,17049.0
2022-07-01 10:25:00,95.74,95.76,95.48,95.48,14624.0,95.74,95.76,95.48,95.48,14624.0
2022-07-01 10:30:00,95.43,95.48,95.13,95.27,13022.0,95.43,95.48,95.13,95.27,13022.0
2022-07-01 10:35:00,95.24,95.28,95.02,95.1,41377.0,95.24,95.28,95.02,95.1,41377.0
2022-07-01 10:40:00,95.04,95.44,95.01,95.44,30765.0,95.04,95.44,95.01,95.44,30765.0
2022-07-01 10:45:00,95.44,95.48,95.27,95.37,11735.0,95.44,95.48,95.27,95.37,11735.0
2022-07-01 10:50:00,95.33,95.33,95.14,95.24,23596.0,95.33,95.33,95.14,95.24,23596.0
2022-07-01 10:55:00,95.25,95.52,95.21,95.39,6464.0,95.25,95.52,95.21,95.39,6464.0
2022-07-01 11:00:00,95.39,95.42,95.13,95.25,11952.0,95.39,95.42,95.13,95.25,11952.0
2022-07-01 11:05:00,95.23,95.8,95.23,95.73,11830.0,95.23,95.8,95.23,95.73,11830.0
2022-07-01 11:10:00,95.73,95.93,95.61,95.91,13263.0,95.73,95.93,95.61,95.91,13263.0
2022-07-01 11:15:00,95.84,96.16,95.76,95.97,9200.0,95.84,96.16,95.76,95.97,9200.0
2022-07-01 11:20:00,95.98,96.06,95.73,95.81,6710.0,95.98,96.06,95.73,95.81,6710.0
2022-07-01 11:25:00,95.78,95.78,95.55,95.55,7646.0,95.78,95.78,95.55,95.55,7646.0
2022-07-01 11:30:00,95.61,95.93,95.61,95.88,9399.0,95.61,95.93,95.61,95.88,9399.0
2022-07-01 11:35:00,95.89,96.12,95.89,96.06,11290.0,95.89,96.12,95.89,96.06,11290.0
2022-07-01 11:40:00,96.09,96.24,96.0,96.0,7809.0,96.09,96.24,96.0,96.0,7809.0
2022-07-01 11:45:00,96.0,96.11,95.94,95.95,6486.0,96.0,96.11,95.94,95.95,6486.0
2022-07-01 11:50:00,95.95,95.96,95.51,95.51,16456.0,95.95,95.96,95.51,95.51,16456.0
2022-07-01 11:55:00,95.49,95.66,95.49,95.62,9528.0,95.49,95.66,95.49,95.62,9528.0
2022-07-01 12:00:00,95.63,95.64,95.44,95.48,15947.0,95.63,95.64,95.44,95.48,15947.0
2022-07-01 12:05:00,95.46,95.65,95.46,95.62,6546.0,95.46,95.65,95.46,95.62,6546.0
2022-07-01 12:10:00,95.62,95.64,95.47,95.47,9258.0,95.62,95.64,95.47,95.47,9258.0
2022-07-01 12:15:00,95.48,95.79,95.44,95.71,9755.0,95.48,95.79,95.44,95.71,9755.0
2022-07-01 12:20:00,95.68,95.75,95.64,95.73,7368.0,95.68,95.75,95.64,95.73,7368.0
2022-07-01 12:25:00,95.73,95.74,95.61,95.7,6706.0,95.73,95.74,95.61,95.7,6706.0
2022-07-01 12:30:00,95.69,95.84,95.67,95.68,10954.0,95.69,95.84,95.67,95.68,10954.0
2022-07-01 12:35:00,95.72,95.75,95.58,95.6,6898.0,95.72,95.75,95.58,95.6,6898.0
2022-07-01 12:40:00,95.56,95.66,95.53,95.6,5562.0,95.56,95.66,95.53,95.6,5562.0
2022-07-01 12:45:00,95.59,95.7,95.56,95.7,5919.0,95.59,95.7,95.56,95.7,5919.0
2022-07-01 12:50:00,95.75,95.75,95.65,95.67,4682.0,95.75,95.75,95.65,95.67,4682.0
2022-07-01 12:55:00,95.68,95.73,95.44,95.44,7381.0,95.68,95.73,95.44,95.44,7381.0
2022-07-01 13:00:00,95.4,95.43,95.19,95.23,12851.0,95.4,95.43,95.19,95.23,12851.0
2022-07-01 13:05:00,95.22,95.31,95.17,95.3,5660.0,95.22,95.31,95.17,95.3,5660.0
2022-07-01 13:10:00,95.3,95.55,95.26,95.51,19235.0,95.3,95.55,95.26,95.51,19235.0
2022-07-01 13:15:00,95.56,95.66,95.36,95.49,8155.0,95.56,95.66,95.36,95.49,8155.0
2022-07-01 13:20:00,95.45,95.53,95.42,95.5,4861.0,95.45,95.53,95.42,95.5,4861.0
2022-07-01 13:25:00,95.52,95.7,95.49,95.67,5050.0,95.52,95.7,95.49,95.67,5050.0
2022-07-01 13:30:00,95.7,95.83,95.67,95.7,7509.0,95.7,95.83,95.67,95.7,7509.0
2022-07-01 13:35:00,95.71,95.87,95.59,95.83,18406.0,95.71,95.87,95.59,95.83,18406.0
2022-07-01 13:40:00,95.86,96.0,95.86,95.99,4487.0,95.86,96.0,95.86,95.99,4487.0
2022-07-01 13:45:00,96.01,96.06,95.91,95.96,6510.0,96.01,96.06,95.91,95.96,6510.0
2022-07-01 13:50:00,96.05,96.08,95.96,95.96,6420.0,96.05,96.08,95.96,95.96,6420.0
2022-07-01 13:55:00,95.97,96.05,95.95,96.04,6767.0,95.97,96.05,95.95,96.04,6767.0
2022-07-01 14:00:00,96.11,96.13,95.95,96.02,5224.0,96.11,96.13,95.95,96.02,5224.0
2022-07-01 14:05:00,96.0,96.06,95.85,95.96,6241.0,96.0,96.06,95.85,95.96,6241.0
2022-07-01 14:10:00,95.96,96.09,95.87,96.09,6903.0,95.96,96.09,95.87,96.09,6903.0
2022-07-01 14:15:00,96.09,96.3,96.03,96.3,9406.0,96.09,96.3,96.03,96.3,9406.0
2022-07-01 14:20:00,96.3,96.59,96.27,96.59,7921.0,96.3,96.59,96.27,96.59,7921.0
2022-07-01 14:25:00,96.58,96.61,96.38,96.38,11821.0,96.58,96.61,96.38,96.38,11821.0
2022-07-01 14:30:00,96.43,96.57,96.42,96.56,7774.0,96.43,96.57,96.42,96.56,7774.0
2022-07-01 14:35:00,96.53,96.55,96.41,96.51,5557.0,96.53,96.55,96.41,96.51,5557.0
2022-07-01 14:40:00,96.55,96.62,96.49,96.56,7451.0,96.55,96.62,96.49,96.56,7451.0
2022-07-01 14:45:00,96.55,96.76,96.55,96.71,8178.0,96.55,96.76,96.55,96.71,8178.0
2022-07-01 14:50:00,96.71,96.76,96.56,96.6,11761.0,96.71,96.76,96.56,96.6,11761.0
2022-07-01 14:55:00,96.6,96.75,96.55,96.73,6478.0,96.6,96.75,96.55,96.73,6478.0
2022-07-01 15:00:00,96.75,96.77,96.49,96.56,13986.0,96.75,96.77,96.49,96.56,13986.0
2022-07-01 15:05:00,96.58,96.82,96.56,96.81,14120.0,96.58,96.82,96.56,96.81,14120.0
2022-07-01 15:10:00,96.87,96.94,96.78,96.89,30065.0,96.87,96.94,96.78,96.89,30065.0
2022-07-01 15:15:00,96.84,96.99,96.82,96.82,12461.0,96.84,96.99,96.82,96.82,12461.0
2022-07-01 15:20:00,96.84,96.89,96.74,96.87,9300.0,96.84,96.89,96.74,96.87,9300.0
2022-07-01 15:25:00,96.86,96.98,96.81,96.96,14930.0,96.86,96.98,96.81,96.96,14930.0
2022-07-01 15:30:00,96.97,97.29,96.95,97.28,21464.0,96.97,97.29,96.95,97.28,21464.0
2022-07-01 15:35:00,97.29,97.56,97.29,97.55,26077.0,97.29,97.56,97.29,97.55,26077.0
2022-07-01 15:40:00,97.56,97.65,97.44,97.54,49144.0,97.56,97.65,97.44,97.54,49144.0
2022-07-01 15:45:00,97.56,97.69,97.5,97.68,53398.0,97.56,97.69,97.5,97.68,53398.0
2022-07-01 15:50:00,97.66,97.71,97.21,97.38,56141.0,97.66,97.71,97.21,97.38,56141.0
2022-07-01 15:55:00,97.35,97.46,97.17,97.4,107350.0,97.35,97.46,97.17,97.4,107350.0
2022-07-05 09:30:00,96.01,96.01,95.0,95.6,97055.0,96.01,96.01,95.0,95.6,97055.0
2022-07-05 09:35:00,95.65,95.97,95.29,95.43,31192.0,95.65,95.97,95.29,95.43,31192.0
2022-07-05 09:40:00,95.24,95.86,95.24,95.71,17401.0,95.24,95.86,95.24,95.71,17401.0
2022-07-05 09:45:00,95.6,95.97,95.48,95.56,25790.0,95.6,95.97,95.48,95.56,25790.0
2022-07-05 09:50:00,95.59,95.69,95.14,95.32,25847.0,95.59,95.69,95.14,95.32,25847.0
2022-07-05 09:55:00,95.34,95.45,95.25,95.36,11718.0,95.34,95.45,95.25,95.36,11718.0
2022-07-05 10:00:00,95.25,95.35,94.82,94.93,12614.0,95.25,95.35,94.82,94.93,12614.0
2022-07-05 10:05:00,94.95,95.24,94.92,95.24,8237.0,94.95,95.24,94.92,95.24,8237.0
2022-07-05 10:10:00,95.3,95.67,95.25,95.67,10566.0,95.3,95.67,95.25,95.67,10566.0
2022-07-05 10:15:00,95.59,95.6,95.19,95.44,30418.0,95.59,95.6,95.19,95.44,30418.0
2022-07-05 10:20:00,95.43,95.77,95.41,95.62,10808.0,95.43,95.77,95.41,95.62,10808.0
2022-07-05 10:25:00,95.54,95.8,95.46,95.61,8880.0,95.54,95.8,95.46,95.61,8880.0
2022-07-05 10:30:00,95.66,95.67,95.38,95.42,6296.0,95.66,95.67,95.38,95.42,6296.0
2022-07-05 10:35:00,95.48,95.9,95.39,95.72,9079.0,95.48,95.9,95.39,95.72,9079.0
2022-07-05 10:40:00,95.69,95.84,95.44,95.47,6851.0,95.69,95.84,95.44,95.47,6851.0
2022-07-05 10:45:00,95.44,95.65,95.22,95.65,4820.0,95.44,95.65,95.22,95.65,4820.0
2022-07-05 10:50:00,95.64,95.73,95.55,95.66,3716.0,95.64,95.73,95.55,95.66,3716.0
2022-07-05 10:55:00,95.67,95.8,95.62,95.7,6125.0,95.67,95.8,95.62,95.7,6125.0
2022-07-05 11:00:00,95.72,95.76,95.52,95.68,14070.0,95.72,95.76,95.52,95.68,14070.0
2022-07-05 11:05:00,95.68,95.93,95.59,95.81,10540.0,95.68,95.93,95.59,95.81,10540.0
2022-07-05 11:10:00,95.84,95.91,95.66,95.89,7633.0,95.84,95.91,95.66,95.89,7633.0
2022-07-05 11:15:00,95.84,96.07,95.83,95.98,14410.0,95.84,96.07,95.83,95.98,14410.0
2022-07-05 11:20:00,96.01,96.03,95.78,95.91,7560.0,96.01,96.03,95.78,95.91,7560.0
2022-07-05 11:25:00,95.92,96.05,95.9,95.93,6154.0,95.92,96.05,95.9,95.93,6154.0
2022-07-05 11:30:00,95.9,96.12,95.81,96.01,11439.0,95.9,96.12,95.81,96.01,11439.0
2022-07-05 11:35:00,96.01,96.05,95.88,95.98,10526.0,96.01,96.05,95.88,95.98,10526.0
2022-07-05 11:40:00,95.99,96.33,95.99,96.33,6492.0,95.99,96.33,95.99,96.33,6492.0
2022-07-05 11:45:00,96.37,96.44,96.27,96.37,15209.0,96.37,96.44,96.27,96.37,15209.0
2022-07-05 11:50:00,96.36,96.36,96.06,96.25,10734.0,96.36,96.36,96.06,96.25,10734.0
2022-07-05 11:55:00,96.24,96.3,96.07,96.09,5959.0,96.24,96.3,96.07,96.09,5959.0
2022-07-05 12:00:00,96.09,96.26,96.08,96.2,5462.0,96.09,96.26,96.08,96.2,5462.0
2022-07-05 12:05:00,96.16,96.31,96.09,96.27,6626.0,96.16,96.31,96.09,96.27,6626.0
2022-07-05 12:10:00,96.26,96.38,96.14,96.21,9627.0,96.26,96.38,96.14,96.21,9627.0
2022-07-05 12:15:00,96.21,96.33,96.06,96.32,8676.0,96.21,96.33,96.06,96.32,8676.0
2022-07-05 12:20:00,96.31,96.66,96.23,96.65,10938.0,96.31,96.66,96.23,96.65,10938.0
2022-07-05 12:25:00,96.7,96.77,96.61,96.64,6547.0,96.7,96.77,96.61,96.64,6547.0
2022-07-05 12:30:00,96.61,96.73,96.54,96.59,17496.0,96.61,96.73,96.54,96.59,17496.0
2022-07-05 12:35:00,96.58,96.76,96.57,96.69,6027.0,96.58,96.76,96.57,96.69,6027.0
2022-07-05 12:40:00,96.69,96.7,96.48,96.51,6257.0,96.69,96.7,96.48,96.51,6257.0
2022-07-05 12:45:00,96.52,96.52,96.34,96.44,6361.0,96.52,96.52,96.34,96.44,6361.0
2022-07-05 12:50:00,96.45,96.51,96.36,96.46,8791.0,96.45,96.51,96.36,96.46,8791.0
2022-07-05 12:55:00,96.44,96.53,96.37,96.41,9712.0,96.44,96.53,96.37,96.41,9712.0
2022-07-05 13:00:00,96.39,96.5,96.33,96.47,10876.0,96.39,96.5,96.33,96.47,10876.0
2022-07-05 13:05:00,96.46,96.48,96.27,96.48,6808.0,96.46,96.48,96.27,96.48,6808.0
2022-07-05 13:10:00,96.48,96.55,96.4,96.49,7391.0,96.48,96.55,96.4,96.49,7391.0
2022-07-05 13:15:00,96.47,96.57,96.4,96.57,7686.0,96.47,96.57,96.4,96.57,7686.0
2022-07-05 13:20:00,96.49,96.7,96.49,96.68,11826.0,96.49,96.7,96.49,96.68,11826.0
2022-07-05 13:25:00,96.67,96.73,96.59,96.6,11995.0,96.67,96.73,96.59,96.6,11995.0
2022-07-05 13:30:00,96.63,96.84,96.58,96.82,12513.0,96.63,96.84,96.58,96.82,12513.0
2022-07-05 13:35:00,96.84,96.99,96.82,96.96,13850.0,96.84,96.99,96.82,96.96,13850.0
2022-07-05 13:40:00,96.96,97.02,96.88,96.92,10026.0,96.96,97.02,96.88,96.92,10026.0
2022-07-05 13:45:00,96.94,96.94,96.67,96.86,5514.0,96.94,96.94,96.67,96.86,5514.0
2022-07-05 13:50:00,96.85,96.89,96.81,96.89,3550.0,96.85,96.89,96.81,96.89,3550.0
2022-07-05 13:55:00,96.88,96.95,96.81,96.91,9762.0,96.88,96.95,96.81,96.91,9762.0
2022-07-05 14:00:00,96.93,97.12,96.92,97.1,6261.0,96.93,97.12,96.92,97.1,6261.0
2022-07-05 14:05:00,97.1,97.1,96.84,96.86,5477.0,97.1,97.1,96.84,96.86,5477.0
2022-07-05 14:10:00,96.87,97.0,96.82,96.91,6971.0,96.87,97.0,96.82,96.91,6971.0
2022-07-05 14:15:00,96.89,96.95,96.78,96.92,10138.0,96.89,96.95,96.78,96.92,10138.0
2022-07-05 14:20:00,96.89,97.0,96.84,97.0,5503.0,96.89,97.0,96.84,97.0,5503.0
2022-07-05 14:25:00,97.01,97.16,96.96,97.1,9445.0,97.01,97.16,96.96,97.1,9445.0
2022-07-05 14:30:00,97.15,97.36,97.15,97.36,12400.0,97.15,97.36,97.15,97.36,12400.0
2022-07-05 14:35:00,97.33,97.59,97.29,97.58,6406.0,97.33,97.59,97.29,97.58,6406.0
2022-07-05 14:40:00,97.61,97.64,97.52,97.54,9087.0,97.61,97.64,97.52,97.54,9087.0
2022-07-05 14:45:00,97.58,97.7,97.47,97.55,6566.0,97.58,97.7,97.47,97.55,6566.0
2022-07-05 14:50:00,97.58,97.66,97.55,97.62,5664.0,97.58,97.66,97.55,97.62,5664.0
2022-07-05 14:55:00,97.59,97.69,97.59,97.6,7931.0,97.59,97.69,97.59,97.6,7931.0
2022-07-05 15:00:00,97.61,97.66,97.47,97.57,14660.0,97.61,97.66,97.47,97.57,14660.0
2022-07-05 15:05:00,97.63,97.92,97.59,97.92,19126.0,97.63,97.92,97.59,97.92,19126.0
2022-07-05 15:10:00,97.92,97.98,97.81,97.96,14991.0,97.92,97.98,97.81,97.96,14991.0
2022-07-05 15:15:00,97.96,97.97,97.65,97.66,9279.0,97.96,97.97,97.65,97.66,9279.0
2022-07-05 15:20:00,97.67,97.93,97.67,97.93,12725.0,97.67,97.93,97.67,97.93,12725.0
2022-07-05 15:25:00,97.92,98.01,97.85,97.85,26918.0,97.92,98.01,97.85,97.85,26918.0
2022-07-05 15:30:00,97.87,98.01,97.73,97.99,25526.0,97.87,98.01,97.73,97.99,25526.0
2022-07-05 15:35:00,98.0,98.0,97.76,97.81,20172.0,98.0,98.0,97.76,97.81,20172.0
2022-07-05 15:40:00,97.8,97.81,97.61,97.64,19145.0,97.8,97.81,97.61,97.64,19145.0
2022-07-05 15:45:00,97.65,97.87,97.6,97.87,33161.0,97.65,97.87,97.6,97.87,33161.0
2022-07-05 15:50:00,97.8,97.87,97.59,97.83,64054.0,97.8,97.87,97.59,97.83,64054.0
2022-07-05 15:55:00,97.81,98.01,97.73,97.99,134079.0,97.81,98.01,97.73,97.99,134079.0
2022-07-06 09:30:00,98.0,98.22,97.5,97.89,48629.0,98.0,98.22,97.5,97.89,48629.0
2022-07-06 09:35:00,97.9,97.9,97.12,97.17,49358.0,97.9,97.9,97.12,97.17,49358.0
2022-07-06 09:40:00,97.11,97.41,96.9,96.98,32159.0,97.11,97.41,96.9,96.98,32159.0
2022-07-06 09:45:00,97.01,97.11,96.58,96.66,24816.0,97.01,97.11,96.58,96.66,24816.0
2022-07-06 09:50:00,96.67,96.98,96.58,96.91,21080.0,96.67,96.98,96.58,96.91,21080.0
2022-07-06 09:55:00,96.93,97.84,96.81,97.63,11743.0,96.93,97.84,96.81,97.63,11743.0
2022-07-06 10:00:00,97.54,97.73,97.27,97.3,12361.0,97.54,97.73,97.27,97.3,12361.0
2022-07-06 10:05:00,97.34,98.39,97.34,98.21,25503.0,97.34,98.39,97.34,98.21,25503.0
2022-07-06 10:10:00,98.2,98.2,97.5,97.75,15446.0,98.2,98.2,97.5,97.75,15446.0
2022-07-06 10:15:00,97.75,98.06,97.67,97.92,18582.0,97.75,98.06,97.67,97.92,18582.0
2022-07-06 10:20:00,97.9,98.32,97.85,98.27,33119.0,97.9,98.32,97.85,98.27,33119.0
2022-07-06 10:25:00,98.2,98.32,98.09,98.09,24819.0,98.2,98.32,98.09,98.09,24819.0
2022-07-06 10:30:00,98.13,98.17,97.77,97.77,12257.0,98.13,98.17,97.77,97.77,12257.0
2022-07-06 10:35:00,97.77,97.89,97.7,97.83,23047.0,97.77,97.89,97.7,97.83,23047.0
2022-07-06 10:40:00,97.79,97.98,97.75,97.94,16464.0,97.79,97.98,97.75,97.94,16464.0
2022-07-06 10:45:00,97.98,98.07,97.83,97.84,22521.0,97.98,98.07,97.83,97.84,22521.0
2022-07-06 10:50:00,97.81,97.89,97.63,97.78,17142.0,97.81,97.89,97.63,97.78,17142.0
2022-07-06 10:55:00,97.75,97.86,97.59,97.85,20323.0,97.75,97.86,97.59,97.85,20323.0
2022-07-06 11:00:00,97.83,97.89,97.27,97.29,10209.0,97.83,97.89,97.27,97.29,10209.0
2022-07-06 11:05:00,97.3,97.6,97.3,97.53,11597.0,97.3,97.6,97.3,97.53,11597.0
2022-07-06 11:10:00,97.51,97.91,97.46,97.76,9614.0,97.51,97.91,97.46,97.76,9614.0
2022-07-06 11:15:00,97.74,97.86,97.72,97.74,10018.0,97.74,97.86,97.72,97.74,10018.0
2022-07-06 11:20:00,97.72,97.87,97.67,97.73,7382.0,97.72,97.87,97.67,97.73,7382.0
2022-07-06 11:25:00,97.69,97.72,97.45,97.54,9245.0,97.69,97.72,97.45,97.54,9245.0
2022-07-06 11:30:00,97.54,97.54,97.1,97.33,13367.0,97.54,97.54,97.1,97.33,13367.0
2022-07-06 11:35:00,97.32,97.48,97.26,97.31,8179.0,97.32,97.48,97.26,97.31,8179.0
2022-07-06 11:40:00,97.33,97.36,97.18,97.35,9018.0,97.33,97.36,97.18,97.35,9018.0
2022-07-06 11:45:00,97.29,97.48,97.19,97.47,6763.0,97.29,97.48,97.19,97.47,6763.0
2022-07-06 11:50:00,97.41,97.55,97.4,97.48,5488.0,97.41,97.55,97.4,97.48,5488.0
2022-07-06 11:55:00,97.52,97.6,97.42,97.49,7032.0,97.52,97.6,97.42,97.49,7032.0
2022-07-06 12:00:00,97.51,97.56,97.28,97.31,4401.0,97.51,97.56,97.28,97.31,4401.0
2022-07-06 12:05:00,97.31,97.44,97.24,97.31,11693.0,97.31,97.44,97.24,97.31,11693.0
2022-07-06 12:10:00,97.36,97.4,97.23,97.33,14561.0,97.36,97.4,97.23,97.33,14561.0
2022-07-06 12:15:00,97.36,97.36,97.19,97.2,13285.0,97.36,97.36,97.19,97.2,13285.0
2022-07-06 12:20:00,97.22,97.28,97.1,97.11,15226.0,97.22,97.28,97.1,97.11,15226.0
2022-07-06 12:25:00,97.11,97.32,97.11,97.32,10416.0,97.11,97.32,97.11,97.32,10416.0
2022-07-06 12:30:00,97.32,97.32,97.18,97.26,5774.0,97.32,97.32,97.18,97.26,5774.0
2022-07-06 12:35:00,97.26,97.44,97.25,97.32,9623.0,97.26,97.44,97.25,97.32,9623.0
2022-07-06 12:40:00,97.31,97.59,97.31,97.59,10545.0,97.31,97.59,97.31,97.59,10545.0
2022-07-06 12:45:00,97.56,97.63,97.53,97.62,9052.0,97.56,97.63,97.53,97.62,9052.0
2022-07-06 12:50:00,97.55,97.6,97.49,97.57,5960.0,97.55,97.6,97.49,97.57,5960.0
2022-07-06 12:55:00,97.61,97.61,97.41,97.58,8907.0,97.61,97.61,97.41,97.58,8907.0
2022-07-06 13:00:00,97.61,97.79,97.6,97.73,9070.0,97.61,97.79,97.6,97.73,9070.0
2022-07-06 13:05:00,97.78,97.94,97.77,97.88,13781.0,97.78,97.94,97.77,97.88,13781.0
2022-07-06 13:10:00,97.88,97.92,97.82,97.86,6184.0,97.88,97.92,97.82,97.86,6184.0
2022-07-06 13:15:00,97.84,97.84,97.68,97.78,10841.0,97.84,97.84,97.68,97.78,10841.0
2022-07-06 13:20:00,97.76,97.81,97.69,97.81,13976.0,97.76,97.81,97.69,97.81,13976.0
2022-07-06 13:25:00,97.8,97.83,97.67,97.7,5688.0,97.8,97.83,97.67,97.7,5688.0
2022-07-06 13:30:00,97.7,97.76,97.68,97.73,10231.0,97.7,97.76,97.68,97.73,10231.0
2022-07-06 13:35:00,97.74,97.82,97.69,97.81,6051.0,97.74,97.82,97.69,97.81,6051.0
2022-07-06 13:40:00,97.8,97.82,97.66,97.7,13951.0,97.8,97.82,97.66,97.7,13951.0
2022-07-06 13:45:00,97.64,97.69,97.57,97.59,6852.0,97.64,97.69,97.57,97.59,6852.0
2022-07-06 13:50:00,97.58,97.6,97.51,97.6,8598.0,97.58,97.6,97.51,97.6,8598.0
2022-07-06 13:55:00,97.63,97.65,97.55,97.58,6107.0,97.63,97.65,97.55,97.58,6107.0
2022-07-06 14:00:00,97.55,97.67,97.31,97.6,10027.0,97.55,97.67,97.31,97.6,10027.0
2022-07-06 14:05:00,97.68,98.03,97.65,97.85,14529.0,97.68,98.03,97.65,97.85,14529.0
2022-07-06 14:10:00,97.79,97.84,97.41,97.74,13353.0,97.79,97.84,97.41,97.74,13353.0
2022-07-06 14:15:00,97.85,97.85,97.49,97.49,4865.0,97.85,97.85,97.49,97.49,4865.0
2022-07-06 14:20:00,97.58,97.8,97.56,97.67,10980.0,97.58,97.8,97.56,97.67,10980.0
2022-07-06 14:25:00,97.69,98.19,97.53,98.16,20208.0,97.69,98.19,97.53,98.16,20208.0
2022-07-06 14:30:00,98.23,98.54,98.18,98.48,11630.0,98.23,98.54,98.18,98.48,11630.0
2022-07-06 14:35:00,98.54,98.61,98.28,98.35,8936.0,98.54,98.61,98.28,98.35,8936.0
2022-07-06 14:40:00,98.45,98.67,98.38,98.53,15829.0,98.45,98.67,98.38,98.53,15829.0
2022-07-06 14:45:00,98.56,98.68,98.39,98.4,5941.0,98.56,98.68,98.39,98.4,5941.0
2022-07-06 14:50:00,98.43,98.46,98.3,98.42,11020.0,98.43,98.46,98.3,98.42,11020.0
2022-07-06 14:55:00,98.34,98.46,98.34,98.45,6200.0,98.34,98.46,98.34,98.45,6200.0
2022-07-06 15:00:00,98.46,98.47,98.16,98.23,12147.0,98.46,98.47,98.16,98.23,12147.0
2022-07-06 15:05:00,98.26,98.42,98.2,98.39,13101.0,98.26,98.42,98.2,98.39,13101.0
2022-07-06 15:10:00,98.4,98.52,98.29,98.42,11441.0,98.4,98.52,98.29,98.42,11441.0
2022-07-06 15:15:00,98.42,98.49,98.34,98.47,7885.0,98.42,98.49,98.34,98.47,7885.0
2022-07-06 15:20:00,98.5,98.7,98.47,98.68,14835.0,98.5,98.7,98.47,98.68,14835.0
2022-07-06 15:25:00,98.72,98.72,98.57,98.7,16873.0,98.72,98.72,98.57,98.7,16873.0
2022-07-06 15:30:00,98.68,98.78,98.6,98.76,23700.0,98.68,98.78,98.6,98.76,23700.0
2022-07-06 15:35:00,98.77,98.85,98.46,98.48,16658.0,98.77,98.85,98.46,98.48,16658.0
2022-07-06 15:40:00,98.45,98.45,98.2,98.25,26930.0,98.45,98.45,98.2,98.25,26930.0
2022-07-06 15:45:00,98.23,98.24,98.0,98.08,37526.0,98.23,98.24,98.0,98.08,37526.0
2022-07-06 15:50:00,98.12,98.16,97.61,97.71,51436.0,98.12,98.16,97.61,97.71,51436.0
2022-07-06 15:55:00,97.69,98.05,97.69,97.98,85866.0,97.69,98.05,97.69,97.98,85866.0
2022-07-07 09:30:00,97.76,97.8,97.17,97.68,33186.0,97.76,97.8,97.17,97.68,33186.0
2022-07-07 09:35:00,97.62,97.96,97.62,97.88,14065.0,97.62,97.96,97.62,97.88,14065.0
2022-07-07 09:40:00,97.86,98.5,97.86,98.14,31132.0,97.86,98.5,97.86,98.14,31132.0
2022-07-07 09:45:00,98.03,98.37,98.0,98.18,14528.0,98.03,98.37,98.0,98.18,14528.0
2022-07-07 09:50:00,98.21,98.23,97.99,98.18,10981.0,98.21,98.23,97.99,98.18,10981.0
2022-07-07 09:55:00,98.19,98.57,98.19,98.42,20994.0,98.19,98.57,98.19,98.42,20994.0
2022-07-07 10:00:00,98.45,98.45,97.83,97.99,33118.0,98.45,98.45,97.83,97.99,33118.0
2022-07-07 10:05:00,97.96,98.15,97.91,98.05,12863.0,97.96,98.15,97.91,98.05,12863.0
2022-07-07 10:10:00,98.12,98.17,97.89,98.1,10801.0,98.12,98.17,97.89,98.1,10801.0
2022-07-07 10:15:00,98.07,98.26,97.94,97.99,13459.0,98.07,98.26,97.94,97.99,13459.0
2022-07-07 10:20:00,97.96,98.07,97.89,98.01,7053.0,97.96,98.07,97.89,98.01,7053.0
2022-07-07 10:25:00,98.03,98.17,98.03,98.08,9145.0,98.03,98.17,98.03,98.08,9145.0
2022-07-07 10:30:00,98.1,98.1,97.75,97.8,13120.0,98.1,98.1,97.75,97.8,13120.0
2022-07-07 10:35:00,97.8,97.92,97.76,97.85,10457.0,97.8,97.92,97.76,97.85,10457.0
2022-07-07 10:40:00,97.83,97.92,97.77,97.83,12045.0,97.83,97.92,97.77,97.83,12045.0
2022-07-07 10:45:00,97.77,97.93,97.74,97.76,10480.0,97.77,97.93,97.74,97.76,10480.0
2022-07-07 10:50:00,97.74,97.86,97.62,97.86,19307.0,97.74,97.86,97.62,97.86,19307.0
2022-07-07 10:55:00,97.95,98.12,97.91,98.02,11036.0,97.95,98.12,97.91,98.02,11036.0
2022-07-07 11:00:00,98.02,98.22,98.02,98.19,7172.0,98.02,98.22,98.02,98.19,7172.0
2022-07-07 11:05:00,98.24,98.4,98.19,98.34,10468.0,98.24,98.4,98.19,98.34,10468.0
2022-07-07 11:10:00,98.29,98.38,98.25,98.27,6925.0,98.29,98.38,98.25,98.27,6925.0
2022-07-07 11:15:00,98.28,98.54,98.26,98.38,10896.0,98.28,98.54,98.26,98.38,10896.0
2022-07-07 11:20:00,98.38,98.49,98.12,98.14,8138.0,98.38,98.49,98.12,98.14,8138.0
2022-07-07 11:25:00,98.2,98.3,98.15,98.15,12657.0,98.2,98.3,98.15,98.15,12657.0
2022-07-07 11:30:00,98.14,98.26,98.09,98.18,7730.0,98.14,98.26,98.09,98.18,7730.0
2022-07-07 11:35:00,98.15,98.15,98.03,98.08,7239.0,98.15,98.15,98.03,98.08,7239.0
2022-07-07 11:40:00,98.04,98.16,98.0,98.01,8946.0,98.04,98.16,98.0,98.01,8946.0
2022-07-07 11:45:00,98.03,98.27,98.03,98.27,6950.0,98.03,98.27,98.03,98.27,6950.0
2022-07-07 11:50:00,98.26,98.29,98.13,98.17,6771.0,98.26,98.29,98.13,98.17,6771.0
2022-07-07 11:55:00,98.17,98.24,98.16,98.22,3302.0,98.17,98.24,98.16,98.22,3302.0
2022-07-07 12:00:00,98.27,98.29,98.17,98.2,5203.0,98.27,98.29,98.17,98.2,5203.0
2022-07-07 12:05:00,98.18,98.18,97.89,97.89,9706.0,98.18,98.18,97.89,97.89,9706.0
2022-07-07 12:10:00,97.86,97.93,97.84,97.88,12876.0,97.86,97.93,97.84,97.88,12876.0
2022-07-07 12:15:00,97.85,97.96,97.79,97.96,8608.0,97.85,97.96,97.79,97.96,8608.0
2022-07-07 12:20:00,97.98,98.1,97.87,98.08,7358.0,97.98,98.1,97.87,98.08,7358.0
2022-07-07 12:25:00,98.11,98.2,98.06,98.17,8255.0,98.11,98.2,98.06,98.17,8255.0
2022-07-07 12:30:00,98.18,98.36,98.18,98.31,13450.0,98.18,98.36,98.18,98.31,13450.0
2022-07-07 12:35:00,98.31,98.33,98.19,98.27,17758.0,98.31,98.33,98.19,98.27,17758.0
2022-07-07 12:40:00,98.27,98.27,98.16,98.16,9316.0,98.27,98.27,98.16,98.16,9316.0
2022-07-07 12:45:00,98.13,98.26,98.08,98.13,13445.0,98.13,98.26,98.08,98.13,13445.0
2022-07-07 12:50:00,98.11,98.12,97.99,98.01,11637.0,98.11,98.12,97.99,98.01,11637.0
2022-07-07 12:55:00,98.0,98.08,97.95,98.04,12946.0,98.0,98.08,97.95,98.04,12946.0
2022-07-07 13:00:00,98.04,98.1,97.99,98.08,8029.0,98.04,98.1,97.99,98.08,8029.0
2022-07-07 13:05:00,98.07,98.08,97.95,97.98,5109.0,98.07,98.08,97.95,97.98,5109.0
2022-07-07 13:10:00,97.98,97.98,97.89,97.97,7803.0,97.98,97.98,97.89,97.97,7803.0
2022-07-07 13:15:00,98.01,98.1,97.99,98.1,4775.0,98.01,98.1,97.99,98.1,4775.0
2022-07-07 13:20:00,98.09,98.18,98.09,98.17,6554.0,98.09,98.18,98.09,98.17,6554.0
2022-07-07 13:25:00,98.15,98.2,98.09,98.12,7591.0,98.15,98.2,98.09,98.12,7591.0
2022-07-07 13:30:00,98.13,98.2,98.08,98.17,6685.0,98.13,98.2,98.08,98.17,6685.0
2022-07-07 13:35:00,98.16,98.16,98.07,98.11,8671.0,98.16,98.16,98.07,98.11,8671.0
2022-07-07 13:40:00,98.07,98.2,98.05,98.19,8669.0,98.07,98.2,98.05,98.19,8669.0
2022-07-07 13:45:00,98.22,98.27,98.15,98.22,3667.0,98.22,98.27,98.15,98.22,3667.0
2022-07-07 13:50:00,98.22,98.3,98.22,98.29,5488.0,98.22,98.3,98.22,98.29,5488.0
2022-07-07 13:55:00,98.29,98.39,98.29,98.38,9582.0,98.29,98.39,98.29,98.38,9582.0
2022-07-07 14:00:00,98.39,98.44,98.33,98.34,13489.0,98.39,98.44,98.33,98.34,13489.0
2022-07-07 14:05:00,98.33,98.36,98.21,98.34,14239.0,98.33,98.36,98.21,98.34,14239.0
2022-07-07 14:10:00,98.36,98.44,98.33,98.37,9677.0,98.36,98.44,98.33,98.37,9677.0
2022-07-07 14:15:00,98.37,98.38,98.27,98.32,4312.0,98.37,98.38,98.27,98.32,4312.0
2022-07-07 14:20:00,98.34,98.46,98.34,98.4,8641.0,98.34,98.46,98.34,98.4,8641.0
2022-07-07 14:25:00,98.4,98.47,98.4,98.45,4587.0,98.4,98.47,98.4,98.45,4587.0
2022-07-07 14:30:00,98.44,98.44,98.33,98.36,7794.0,98.44,98.44,98.33,98.36,7794.0
2022-07-07 14:35:00,98.35,98.35,98.28,98.33,7594.0,98.35,98.35,98.28,98.33,7594.0
2022-07-07 14:40:00,98.33,98.35,98.21,98.26,9109.0,98.33,98.35,98.21,98.26,9109.0
2022-07-07 14:45:00,98.27,98.31,98.2,98.23,5872.0,98.27,98.31,98.2,98.23,5872.0
2022-07-07 14:50:00,98.22,98.22,98.16,98.2,6378.0,98.22,98.22,98.16,98.2,6378.0
2022-07-07 14:55:00,98.24,98.31,98.22,98.31,6993.0,98.24,98.31,98.22,98.31,6993.0
2022-07-07 15:00:00,98.32,98.4,98.31,98.38,12166.0,98.32,98.4,98.31,98.38,12166.0
2022-07-07 15:05:00,98.38,98.47,98.36,98.47,8886.0,98.38,98.47,98.36,98.47,8886.0
2022-07-07 15:10:00,98.48,98.54,98.44,98.51,10059.0,98.48,98.54,98.44,98.51,10059.0
2022-07-07 15:15:00,98.5,98.62,98.47,98.53,11682.0,98.5,98.62,98.47,98.53,11682.0
2022-07-07 15:20:00,98.54,98.66,98.53,98.55,15098.0,98.54,98.66,98.53,98.55,15098.0
2022-07-07 15:25:00,98.54,98.64,98.5,98.51,16994.0,98.54,98.64,98.5,98.51,16994.0
2022-07-07 15:30:00,98.53,98.73,98.53,98.69,18173.0,98.53,98.73,98.53,98.69,18173.0
2022-07-07 15:35:00,98.69,98.75,98.48,98.5,22136.0,98.69,98.75,98.48,98.5,22136.0
2022-07-07 15:40:00,98.47,98.56,98.44,98.46,28808.0,98.47,98.56,98.44,98.46,28808.0
2022-07-07 15:45:00,98.45,98.52,98.3,98.46,47876.0,98.45,98.52,98.3,98.46,47876.0
2022-07-07 15:50:00,98.47,98.58,98.35,98.48,68735.0,98.47,98.58,98.35,98.48,68735.0
2022-07-07 15:55:00,98.47,98.57,98.41,98.43,141692.0,98.47,98.57,98.41,98.43,141692.0
2022-07-08 09:30:00,97.6,98.05,97.2,98.01,70421.0,97.6,98.05,97.2,98.01,70421.0
2022-07-08 09:35:00,97.92,97.96,97.78,97.86,5765.0,97.92,97.96,97.78,97.86,5765.0
2022-07-08 09:40:00,97.93,98.02,97.71,97.71,10021.0,97.93,98.02,97.71,97.71,10021.0
2022-07-08 09:45:00,97.7,97.81,97.39,97.4,9274.0,97.7,97.81,97.39,97.4,9274.0
2022-07-08 09:50:00,97.46,97.55,97.06,97.13,19241.0,97.46,97.55,97.06,97.13,19241.0
2022-07-08 09:55:00,97.13,97.41,97.09,97.36,8153.0,97.13,97.41,97.09,97.36,8153.0
2022-07-08 10:00:00,97.38,97.71,97.29,97.71,11142.0,97.38,97.71,97.29,97.71,11142.0
2022-07-08 10:05:00,97.7,97.86,97.6,97.82,11946.0,97.7,97.86,97.6,97.82,11946.0
2022-07-08 10:10:00,97.83,98.16,97.83,98.16,7220.0,97.83,98.16,97.83,98.16,7220.0
2022-07-08 10:15:00,98.16,98.47,98.16,98.31,6058.0,98.16,98.47,98.16,98.31,6058.0
2022-07-08 10:20:00,98.32,98.4,98.26,98.37,6287.0,98.32,98.4,98.26,98.37,6287.0
2022-07-08 10:25:00,98.38,99.05,98.35,99.05,22125.0,98.38,99.05,98.35,99.05,22125.0
2022-07-08 10:30:00,99.02,99.12,98.88,98.88,3684.0,99.02,99.12,98.88,98.88,3684.0
2022-07-08 10:35:00,98.82,98.89,98.76,98.76,5781.0,98.82,98.89,98.76,98.76,5781.0
2022-07-08 10:40:00,98.7,98.86,98.61,98.84,6095.0,98.7,98.86,98.61,98.84,6095.0
2022-07-08 10:45:00,98.86,98.86,98.66,98.76,5968.0,98.86,98.86,98.66,98.76,5968.0
2022-07-08 10:50:00,98.7,98.7,98.38,98.45,6818.0,98.7,98.7,98.38,98.45,6818.0
2022-07-08 10:55:00,98.48,98.73,98.46,98.73,7688.0,98.48,98.73,98.46,98.73,7688.0
2022-07-08 11:00:00,98.66,98.73,98.53,98.55,8290.0,98.66,98.73,98.53,98.55,8290.0
2022-07-08 11:05:00,98.56,98.77,98.54,98.68,5844.0,98.56,98.77,98.54,98.68,5844.0
2022-07-08 11:10:00,98.69,98.69,98.34,98.34,4309.0,98.69,98.69,98.34,98.34,4309.0
2022-07-08 11:15:00,98.32,98.4,98.24,98.33,4247.0,98.32,98.4,98.24,98.33,4247.0
2022-07-08 11:20:00,98.29,98.47,98.28,98.43,5355.0,98.29,98.47,98.28,98.43,5355.0
2022-07-08 11:25:00,98.36,98.52,98.33,98.48,6135.0,98.36,98.52,98.33,98.48,6135.0
2022-07-08 11:30:00,98.47,98.54,98.39,98.54,2788.0,98.47,98.54,98.39,98.54,2788.0
2022-07-08 11:35:00,98.53,98.53,98.44,98.48,3575.0,98.53,98.53,98.44,98.48,3575.0
2022-07-08 11:40:00,98.48,98.54,98.34,98.37,4517.0,98.48,98.54,98.34,98.37,4517.0
2022-07-08 11:45:00,98.39,98.43,98.23,98.27,5628.0,98.39,98.43,98.23,98.27,5628.0
2022-07-08 11:50:00,98.29,98.36,98.23,98.23,4779.0,98.29,98.36,98.23,98.23,4779.0
2022-07-08 11:55:00,98.23,98.39,98.19,98.37,9835.0,98.23,98.39,98.19,98.37,9835.0
2022-07-08 12:00:00,98.39,98.45,98.33,98.35,5208.0,98.39,98.45,98.33,98.35,5208.0
2022-07-08 12:05:00,98.36,98.37,98.2,98.23,5819.0,98.36,98.37,98.2,98.23,5819.0
2022-07-08 12:10:00,98.22,98.3,98.22,98.29,4344.0,98.22,98.3,98.22,98.29,4344.0
2022-07-08 12:15:00,98.29,98.41,98.29,98.35,4119.0,98.29,98.41,98.29,98.35,4119.0
2022-07-08 12:20:00,98.34,98.39,98.18,98.23,13315.0,98.34,98.39,98.18,98.23,13315.0
2022-07-08 12:25:00,98.2,98.2,97.95,97.95,6772.0,98.2,98.2,97.95,97.95,6772.0
2022-07-08 12:30:00,97.92,97.97,97.8,97.91,5925.0,97.92,97.97,97.8,97.91,5925.0
2022-07-08 12:35:00,97.9,97.93,97.8,97.8,5195.0,97.9,97.93,97.8,97.8,5195.0
2022-07-08 12:40:00,97.78,97.84,97.69,97.81,5660.0,97.78,97.84,97.69,97.81,5660.0
2022-07-08 12:45:00,97.78,97.83,97.62,97.83,4599.0,97.78,97.83,97.62,97.83,4599.0
2022-07-08 12:50:00,97.77,97.77,97.61,97.64,2376.0,97.77,97.77,97.61,97.64,2376.0
2022-07-08 12:55:00,97.67,97.7,97.52,97.56,7620.0,97.67,97.7,97.52,97.56,7620.0
2022-07-08 13:00:00,97.55,97.63,97.47,97.49,5434.0,97.55,97.63,97.47,97.49,5434.0
2022-07-08 13:05:00,97.5,97.87,97.5,97.87,5018.0,97.5,97.87,97.5,97.87,5018.0
2022-07-08 13:10:00,97.88,97.92,97.81,97.82,5620.0,97.88,97.92,97.81,97.82,5620.0
2022-07-08 13:15:00,97.8,97.87,97.79,97.85,3319.0,97.8,97.87,97.79,97.85,3319.0
2022-07-08 13:20:00,97.83,97.87,97.82,97.84,1860.0,97.83,97.87,97.82,97.84,1860.0
2022-07-08 13:25:00,97.86,97.96,97.84,97.92,13079.0,97.86,97.96,97.84,97.92,13079.0
2022-07-08 13:30:00,97.94,97.94,97.84,97.89,2229.0,97.94,97.94,97.84,97.89,2229.0
2022-07-08 13:35:00,97.85,97.96,97.79,97.94,15863.0,97.85,97.96,97.79,97.94,15863.0
2022-07-08 13:40:00,97.92,98.05,97.92,97.99,6964.0,97.92,98.05,97.92,97.99,6964.0
2022-07-08 13:45:00,98.01,98.17,97.96,98.17,7995.0,98.01,98.17,97.96,98.17,7995.0
2022-07-08 13:50:00,98.17,98.22,98.15,98.16,7981.0,98.17,98.22,98.15,98.16,7981.0
2022-07-08 13:55:00,98.18,98.19,98.01,98.03,7861.0,98.18,98.19,98.01,98.03,7861.0
2022-07-08 14:00:00,98.04,98.1,97.94,98.08,4494.0,98.04,98.1,97.94,98.08,4494.0
2022-07-08 14:05:00,98.1,98.25,98.1,98.22,3092.0,98.1,98.25,98.1,98.22,3092.0
2022-07-08 14:10:00,98.19,98.2,98.08,98.15,6784.0,98.19,98.2,98.08,98.15,6784.0
2022-07-08 14:15:00,98.13,98.22,98.12,98.22,8139.0,98.13,98.22,98.12,98.22,8139.0
2022-07-08 14:20:00,98.24,98.37,98.24,98.27,9168.0,98.24,98.37,98.24,98.27,9168.0
2022-07-08 14:25:00,98.26,98.42,98.24,98.38,11108.0,98.26,98.42,98.24,98.38,11108.0
2022-07-08 14:30:00,98.35,98.52,98.35,98.49,10125.0,98.35,98.52,98.35,98.49,10125.0
2022-07-08 14:35:00,98.52,98.59,98.46,98.48,18069.0,98.52,98.59,98.46,98.48,18069.0
2022-07-08 14:40:00,98.48,98.61,98.45,98.61,12164.0,98.48,98.61,98.45,98.61,12164.0
2022-07-08 14:45:00,98.63,98.65,98.55,98.56,6187.0,98.63,98.65,98.55,98.56,6187.0
2022-07-08 14:50:00,98.56,98.63,98.54,98.54,9231.0,98.56,98.63,98.54,98.54,9231.0
2022-07-08 14:55:00,98.51,98.68,98.47,98.68,12275.0,98.51,98.68,98.47,98.68,12275.0
2022-07-08 15:00:00,98.68,98.83,98.64,98.81,10356.0,98.68,98.83,98.64,98.81,10356.0
2022-07-08 15:05:00,98.79,98.79,98.57,98.57,18533.0,98.79,98.79,98.57,98.57,18533.0
2022-07-08 15:10:00,98.59,98.8,98.59,98.65,13672.0,98.59,98.8,98.59,98.65,13672.0
2022-07-08 15:15:00,98.65,98.65,98.54,98.57,5064.0,98.65,98.65,98.54,98.57,5064.0
2022-07-08 15:20:00,98.58,98.59,98.5,98.5,6585.0,98.58,98.59,98.5,98.5,6585.0
2022-07-08 15:25:00,98.49,98.52,98.43,98.45,5506.0,98.49,98.52,98.43,98.45,5506.0
2022-07-08 15:30:00,98.42,98.45,98.24,98.3,9844.0,98.42,98.45,98.24,98.3,9844.0
2022-07-08 15:35:00,98.32,98.4,98.23,98.28,11625.0,98.32,98.4,98.23,98.28,11625.0
2022-07-08 15:40:00,98.3,98.54,98.3,98.53,35983.0,98.3,98.54,98.3,98.53,35983.0
2022-07-08 15:45:00,98.52,98.55,98.36,98.39,28298.0,98.52,98.55,98.36,98.39,28298.0
2022-07-08 15:50:00,98.38,98.49,98.34,98.44,40617.0,98.38,98.49,98.34,98.44,40617.0
2022-07-08 15:55:00,98.44,98.62,98.34,98.39,85558.0,98.44,98.62,98.34,98.39,85558.0
2022-07-11 09:30:00,97.33,97.8,97.25,97.59,45852.0,97.33,97.8,97.25,97.59,45852.0
2022-07-11 09:35:00,97.54,97.63,96.75,96.78,18872.0,97.54,97.63,96.75,96.78,18872.0
2022-07-11 09:40:00,96.59,97.02,96.54,96.96,21040.0,96.59,97.02,96.54,96.96,21040.0
2022-07-11 09:45:00,96.86,97.31,96.79,97.22,11816.0,96.86,97.31,96.79,97.22,11816.0
2022-07-11 09:50:00,97.18,97.24,96.91,97.1,28641.0,97.18,97.24,96.91,97.1,28641.0
2022-07-11 09:55:00,97.14,97.2,96.77,96.8,40770.0,97.14,97.2,96.77,96.8,40770.0
2022-07-11 10:00:00,96.79,96.88,96.49,96.55,13171.0,96.79,96.88,96.49,96.55,13171.0
2022-07-11 10:05:00,96.56,97.06,96.47,96.87,11903.0,96.56,97.06,96.47,96.87,11903.0
2022-07-11 10:10:00,96.86,97.2,96.85,97.0,10425.0,96.86,97.2,96.85,97.0,10425.0
2022-07-11 10:15:00,96.97,97.04,96.7,96.81,11810.0,96.97,97.04,96.7,96.81,11810.0
2022-07-11 10:20:00,96.72,96.85,96.65,96.85,15469.0,96.72,96.85,96.65,96.85,15469.0
2022-07-11 10:25:00,96.85,97.13,96.81,97.02,18285.0,96.85,97.13,96.81,97.02,18285.0
2022-07-11 10:30:00,96.97,97.32,96.96,97.07,27944.0,96.97,97.32,96.96,97.07,27944.0
2022-07-11 10:35:00,97.03,97.31,97.03,97.15,18137.0,97.03,97.31,97.03,97.15,18137.0
2022-07-11 10:40:00,97.15,97.37,97.14,97.3,14075.0,97.15,97.37,97.14,97.3,14075.0
2022-07-11 10:45:00,97.29,97.3,97.04,97.04,18442.0,97.29,97.3,97.04,97.04,18442.0
2022-07-11 10:50:00,97.04,97.15,96.94,97.05,11056.0,97.04,97.15,96.94,97.05,11056.0
2022-07-11 10:55:00,97.11,97.11,96.79,97.09,7337.0,97.11,97.11,96.79,97.09,7337.0
2022-07-11 11:00:00,97.11,97.21,97.02,97.17,8420.0,97.11,97.21,97.02,97.17,8420.0
2022-07-11 11:05:00,97.15,97.35,97.14,97.34,7560.0,97.15,97.35,97.14,97.34,7560.0
2022-07-11 11:10:00,97.34,97.56,97.34,97.43,28608.0,97.34,97.56,97.34,97.43,28608.0
2022-07-11 11:15:00,97.4,97.5,97.38,97.38,24574.0,97.4,97.5,97.38,97.38,24574.0
2022-07-11 11:20:00,97.39,97.42,97.15,97.27,17247.0,97.39,97.42,97.15,97.27,17247.0
2022-07-11 11:25:00,97.28,97.46,97.17,97.45,16369.0,97.28,97.46,97.17,97.45,16369.0
2022-07-11 11:30:00,97.4,97.45,97.17,97.17,3727.0,97.4,97.45,97.17,97.17,3727.0
2022-07-11 11:35:00,97.16,97.37,97.02,97.27,8641.0,97.16,97.37,97.02,97.27,8641.0
2022-07-11 11:40:00,97.26,97.35,97.16,97.35,7075.0,97.26,97.35,97.16,97.35,7075.0
2022-07-11 11:45:00,97.34,97.35,97.15,97.16,6381.0,97.34,97.35,97.15,97.16,6381.0
2022-07-11 11:50:00,97.15,97.22,97.05,97.16,19298.0,97.15,97.22,97.05,97.16,19298.0
2022-07-11 11:55:00,97.15,97.3,97.13,97.27,5066.0,97.15,97.3,97.13,97.27,5066.0
2022-07-11 12:00:00,97.3,97.31,97.19,97.23,8318.0,97.3,97.31,97.19,97.23,8318.0
2022-07-11 12:05:00,97.29,97.36,97.23,97.35,5233.0,97.29,97.36,97.23,97.35,5233.0
2022-07-11 12:10:00,97.33,97.41,97.24,97.29,11343.0,97.33,97.41,97.24,97.29,11343.0
2022-07-11 12:15:00,97.33,97.36,97.27,97.36,10232.0,97.33,97.36,97.27,97.36,10232.0
2022-07-11 12:20:00,97.4,97.4,97.27,97.34,9917.0,97.4,97.4,97.27,97.34,9917.0
2022-07-11 12:25:00,97.36,97.4,97.3,97.38,4691.0,97.36,97.4,97.3,97.38,4691.0
2022-07-11 12:30:00,97.38,97.45,97.34,97.44,4996.0,97.38,97.45,97.34,97.44,4996.0
2022-07-11 12:35:00,97.42,97.5,97.38,97.38,16633.0,97.42,97.5,97.38,97.38,16633.0
2022-07-11 12:40:00,97.37,97.37,97.03,97.15,24330.0,97.37,97.37,97.03,97.15,24330.0
2022-07-11 12:45:00,97.17,97.2,97.07,97.12,11580.0,97.17,97.2,97.07,97.12,11580.0
2022-07-11 12:50:00,97.11,97.12,96.99,97.04,9241.0,97.11,97.12,96.99,97.04,9241.0
2022-07-11 12:55:00,97.02,97.16,96.98,97.09,39002.0,97.02,97.16,96.98,97.09,39002.0
2022-07-11 13:00:00,97.09,97.32,97.04,97.25,22403.0,97.09,97.32,97.04,97.25,22403.0
2022-07-11 13:05:00,97.25,97.4,97.18,97.36,12359.0,97.25,97.4,97.18,97.36,12359.0
2022-07-11 13:10:00,97.33,97.42,97.31,97.42,4681.0,97.33,97.42,97.31,97.42,4681.0
2022-07-11 13:15:00,97.38,97.42,97.24,97.3,15916.0,97.38,97.42,97.24,97.3,15916.0
2022-07-11 13:20:00,97.27,97.37,97.27,97.36,6657.0,97.27,97.37,97.27,97.36,6657.0
2022-07-11 13:25:00,97.34,97.34,97.24,97.34,7149.0,97.34,97.34,97.24,97.34,7149.0
2022-07-11 13:30:00,97.31,97.42,97.28,97.37,9374.0,97.31,97.42,97.28,97.37,9374.0
2022-07-11 13:35:00,97.39,97.43,97.31,97.41,8910.0,97.39,97.43,97.31,97.41,8910.0
2022-07-11 13:40:00,97.42,97.51,97.4,97.4,9097.0,97.42,97.51,97.4,97.4,9097.0
2022-07-11 13:45:00,97.42,97.45,97.37,97.4,5971.0,97.42,97.45,97.37,97.4,5971.0
2022-07-11 13:50:00,97.37,97.64,97.35,97.64,17346.0,97.37,97.64,97.35,97.64,17346.0
2022-07-11 13:55:00,97.63,97.63,97.55,97.62,3615.0,97.63,97.63,97.55,97.62,3615.0
2022-07-11 14:00:00,97.59,97.59,97.32,97.38,11699.0,97.59,97.59,97.32,97.38,11699.0
2022-07-11 14:05:00,97.37,97.42,97.28,97.28,10144.0,97.37,97.42,97.28,97.28,10144.0
2022-07-11 14:10:00,97.25,97.43,97.18,97.29,10706.0,97.25,97.43,97.18,97.29,10706.0
2022-07-11 14:15:00,97.28,97.47,97.25,97.47,11077.0,97.28,97.47,97.25,97.47,11077.0
2022-07-11 14:20:00,97.47,97.51,97.45,97.5,28478.0,97.47,97.51,97.45,97.5,28478.0
2022-07-11 14:25:00,97.49,97.56,97.41,97.52,13650.0,97.49,97.56,97.41,97.52,13650.0
2022-07-11 14:30:00,97.51,97.55,97.47,97.47,10327.0,97.51,97.55,97.47,97.47,10327.0
2022-07-11 14:35:00,97.45,97.46,97.28,97.29,6787.0,97.45,97.46,97.28,97.29,6787.0
2022-07-11 14:40:00,97.27,97.42,97.27,97.42,12764.0,97.27,97.42,97.27,97.42,12764.0
2022-07-11 14:45:00,97.42,97.51,97.4,97.4,6482.0,97.42,97.51,97.4,97.4,6482.0
2022-07-11 14:50:00,97.34,97.36,97.24,97.27,5902.0,97.34,97.36,97.24,97.27,5902.0
2022-07-11 14:55:00,97.25,97.34,97.23,97.25,9113.0,97.25,97.34,97.23,97.25,9113.0
2022-07-11 15:00:00,97.24,97.26,97.06,97.06,17866.0,97.24,97.26,97.06,97.06,17866.0
2022-07-11 15:05:00,97.06,97.21,97.02,97.17,12538.0,97.06,97.21,97.02,97.17,12538.0
2022-07-11 15:10:00,97.13,97.19,97.1,97.17,9451.0,97.13,97.19,97.1,97.17,9451.0
2022-07-11 15:15:00,97.16,97.19,97.08,97.15,12973.0,97.16,97.19,97.08,97.15,12973.0
2022-07-11 15:20:00,97.14,97.2,97.08,97.16,14230.0,97.14,97.2,97.08,97.16,14230.0
2022-07-11 15:25:00,97.16,97.2,97.0,97.12,33566.0,97.16,97.2,97.0,97.12,33566.0
2022-07-11 15:30:00,97.1,97.2,97.02,97.02,22529.0,97.1,97.2,97.02,97.02,22529.0
2022-07-11 15:35:00,97.0,97.03,96.84,96.88,13121.0,97.0,97.03,96.84,96.88,13121.0
2022-07-11 15:40:00,96.88,96.95,96.81,96.82,18169.0,96.88,96.95,96.81,96.82,18169.0
2022-07-11 15:45:00,96.81,96.82,96.68,96.7,31180.0,96.81,96.82,96.68,96.7,31180.0
2022-07-11 15:50:00,96.66,96.78,96.58,96.74,44097.0,96.66,96.78,96.58,96.74,44097.0
2022-07-11 15:55:00,96.72,96.89,96.7,96.89,70271.0,96.72,96.89,96.7,96.89,70271.0
2022-07-12 09:30:00,97.08,98.07,97.03,98.07,67862.0,97.08,98.07,97.03,98.07,67862.0
2022-07-12 09:35:00,98.15,98.63,98.02,98.54,11053.0,98.15,98.63,98.02,98.54,11053.0
2022-07-12 09:40:00,98.46,98.47,97.89,97.89,10881.0,98.46,98.47,97.89,97.89,10881.0
2022-07-12 09:45:00,97.9,97.96,97.5,97.52,13009.0,97.9,97.96,97.5,97.52,13009.0
2022-07-12 09:50:00,97.4,97.8,97.39,97.52,20162.0,97.4,97.8,97.39,97.52,20162.0
2022-07-12 09:55:00,97.41,97.55,97.15,97.16,10463.0,97.41,97.55,97.15,97.16,10463.0
2022-07-12 10:00:00,97.15,97.29,97.06,97.13,36140.0,97.15,97.29,97.06,97.13,36140.0
2022-07-12 10:05:00,97.11,97.39,97.03,97.34,25822.0,97.11,97.39,97.03,97.34,25822.0
2022-07-12 10:10:00,97.33,97.56,97.17,97.42,32400.0,97.33,97.56,97.17,97.42,32400.0
2022-07-12 10:15:00,97.39,97.41,96.96,97.32,35481.0,97.39,97.41,96.96,97.32,35481.0
2022-07-12 10:20:00,97.3,97.42,96.96,96.97,27270.0,97.3,97.42,96.96,96.97,27270.0
2022-07-12 10:25:00,96.92,97.14,96.9,96.91,11242.0,96.92,97.14,96.9,96.91,11242.0
2022-07-12 10:30:00,96.9,97.47,96.9,97.47,5789.0,96.9,97.47,96.9,97.47,5789.0
2022-07-12 10:35:00,97.5,97.51,97.23,97.31,10615.0,97.5,97.51,97.23,97.31,10615.0
2022-07-12 10:40:00,97.27,97.37,97.16,97.23,18051.0,97.27,97.37,97.16,97.23,18051.0
2022-07-12 10:45:00,97.27,97.36,97.15,97.34,4757.0,97.27,97.36,97.15,97.34,4757.0
2022-07-12 10:50:00,97.31,97.42,97.18,97.42,2780.0,97.31,97.42,97.18,97.42,2780.0
2022-07-12 10:55:00,97.46,97.54,97.2,97.2,3049.0,97.46,97.54,97.2,97.2,3049.0
2022-07-12 11:00:00,97.18,97.42,97.09,97.09,9391.0,97.18,97.42,97.09,97.09,9391.0
2022-07-12 11:05:00,97.04,97.33,96.99,97.33,8447.0,97.04,97.33,96.99,97.33,8447.0
2022-07-12 11:10:00,97.32,97.53,97.31,97.43,11282.0,97.32,97.53,97.31,97.43,11282.0
2022-07-12 11:15:00,97.43,97.44,97.21,97.25,5027.0,97.43,97.44,97.21,97.25,5027.0
2022-07-12 11:20:00,97.25,97.37,97.2,97.27,7589.0,97.25,97.37,97.2,97.27,7589.0
2022-07-12 11:25:00,97.25,97.44,97.19,97.43,11210.0,97.25,97.44,97.19,97.43,11210.0
2022-07-12 11:30:00,97.41,97.5,97.36,97.36,6194.0,97.41,97.5,97.36,97.36,6194.0
2022-07-12 11:35:00,97.38,97.41,97.12,97.29,13360.0,97.38,97.41,97.12,97.29,13360.0
2022-07-12 11:40:00,97.25,97.31,97.16,97.2,6862.0,97.25,97.31,97.16,97.2,6862.0
2022-07-12 11:45:00,97.18,97.22,97.13,97.16,3955.0,97.18,97.22,97.13,97.16,3955.0
2022-07-12 11:50:00,97.13,97.26,97.13,97.19,22351.0,97.13,97.26,97.13,97.19,22351.0
2022-07-12 11:55:00,97.19,97.38,97.19,97.35,10299.0,97.19,97.38,97.19,97.35,10299.0
2022-07-12 12:00:00,97.35,97.38,97.21,97.29,11104.0,97.35,97.38,97.21,97.29,11104.0
2022-07-12 12:05:00,97.27,97.36,97.25,97.25,2677.0,97.27,97.36,97.25,97.25,2677.0
2022-07-12 12:10:00,97.25,97.35,97.21,97.28,7700.0,97.25,97.35,97.21,97.28,7700.0
2022-07-12 12:15:00,97.28,97.36,97.19,97.34,9395.0,97.28,97.36,97.19,97.34,9395.0
2022-07-12 12:20:00,97.33,97.36,97.2,97.29,13485.0,97.33,97.36,97.2,97.29,13485.0
2022-07-12 12:25:00,97.3,97.49,97.28,97.49,9151.0,97.3,97.49,97.28,97.49,9151.0
2022-07-12 12:30:00,97.49,97.49,97.31,97.37,5421.0,97.49,97.49,97.31,97.37,5421.0
2022-07-12 12:35:00,97.38,97.4,97.31,97.33,2907.0,97.38,97.4,97.31,97.33,2907.0
2022-07-12 12:40:00,97.34,97.36,97.24,97.3,9301.0,97.34,97.36,97.24,97.3,9301.0
2022-07-12 12:45:00,97.29,97.3,97.17,97.2,9447.0,97.29,97.3,97.17,97.2,9447.0
2022-07-12 12:50:00,97.18,97.19,96.96,97.07,3542.0,97.18,97.19,96.96,97.07,3542.0
2022-07-12 12:55:00,97.14,97.15,97.06,97.09,5534.0,97.14,97.15,97.06,97.09,5534.0
2022-07-12 13:00:00,97.04,97.31,96.98,97.0,18557.0,97.04,97.31,96.98,97.0,18557.0
2022-07-12 13:05:00,97.0,97.04,96.89,96.96,23106.0,97.0,97.04,96.89,96.96,23106.0
2022-07-12 13:10:00,96.94,97.04,96.91,97.01,9366.0,96.94,97.04,96.91,97.01,9366.0
2022-07-12 13:15:00,97.02,97.03,96.92,96.95,5343.0,97.02,97.03,96.92,96.95,5343.0
2022-07-12 13:20:00,96.95,97.02,96.84,96.89,11760.0,96.95,97.02,96.84,96.89,11760.0
2022-07-12 13:25:00,96.87,97.05,96.87,97.05,7554.0,96.87,97.05,96.87,97.05,7554.0
2022-07-12 13:30:00,97.07,97.07,96.98,97.0,3800.0,97.07,97.07,96.98,97.0,3800.0
2022-07-12 13:35:00,97.0,97.15,96.98,97.07,4503.0,97.0,97.15,96.98,97.07,4503.0
2022-07-12 13:40:00,97.08,97.14,97.06,97.08,3260.0,97.08,97.14,97.06,97.08,3260.0
2022-07-12 13:45:00,97.09,97.09,97.0,97.06,5779.0,97.09,97.09,97.0,97.06,5779.0
2022-07-12 13:50:00,97.0,97.13,96.99,97.1,37429.0,97.0,97.13,96.99,97.1,37429.0
2022-07-12 13:55:00,97.1,97.11,96.98,97.03,7758.0,97.1,97.11,96.98,97.03,7758.0
2022-07-12 14:00:00,97.04,97.09,96.98,97.0,7464.0,97.04,97.09,96.98,97.0,7464.0
2022-07-12 14:05:00,97.0,97.05,97.0,97.02,2433.0,97.0,97.05,97.0,97.02,2433.0
2022-07-12 14:10:00,97.06,97.07,96.94,96.99,8953.0,97.06,97.07,96.94,96.99,8953.0
2022-07-12 14:15:00,97.01,97.06,96.98,97.01,5271.0,97.01,97.06,96.98,97.01,5271.0
2022-07-12 14:20:00,97.01,97.06,96.98,97.02,2662.0,97.01,97.06,96.98,97.02,2662.0
2022-07-12 14:25:00,96.99,97.03,96.98,97.0,8066.0,96.99,97.03,96.98,97.0,8066.0
2022-07-12 14:30:00,97.06,97.07,96.87,96.92,8556.0,97.06,97.07,96.87,96.92,8556.0
2022-07-12 14:35:00,96.88,96.96,96.88,96.91,2835.0,96.88,96.96,96.88,96.91,2835.0
2022-07-12 14:40:00,96.93,97.02,96.89,97.01,9801.0,96.93,97.02,96.89,97.01,9801.0
2022-07-12 14:45:00,97.03,97.06,97.0,97.06,4559.0,97.03,97.06,97.0,97.06,4559.0
2022-07-12 14:50:00,97.03,97.07,97.0,97.05,13523.0,97.03,97.07,97.0,97.05,13523.0
2022-07-12 14:55:00,97.05,97.08,96.87,96.88,9417.0,97.05,97.08,96.87,96.88,9417.0
2022-07-12 15:00:00,96.81,96.85,96.47,96.49,26106.0,96.81,96.85,96.47,96.49,26106.0
2022-07-12 15:05:00,96.48,96.51,96.37,96.37,17981.0,96.48,96.51,96.37,96.37,17981.0
2022-07-12 15:10:00,96.36,96.55,96.31,96.52,15310.0,96.36,96.55,96.31,96.52,15310.0
2022-07-12 15:15:00,96.52,96.53,96.34,96.41,8257.0,96.52,96.53,96.34,96.41,8257.0
2022-07-12 15:20:00,96.38,96.43,96.22,96.25,23364.0,96.38,96.43,96.22,96.25,23364.0
2022-07-12 15:25:00,96.26,96.38,96.16,96.22,28822.0,96.26,96.38,96.16,96.22,28822.0
2022-07-12 15:30:00,96.2,96.26,96.0,96.0,12510.0,96.2,96.26,96.0,96.0,12510.0
2022-07-12 15:35:00,95.99,96.12,95.91,96.09,44651.0,95.99,96.12,95.91,96.09,44651.0
2022-07-12 15:40:00,96.1,96.17,95.95,96.17,19986.0,96.1,96.17,95.95,96.17,19986.0
2022-07-12 15:45:00,96.16,96.31,96.12,96.23,32379.0,96.16,96.31,96.12,96.23,32379.0
2022-07-12 15:50:00,96.22,96.46,96.17,96.46,49028.0,96.22,96.46,96.17,96.46,49028.0
2022-07-12 15:55:00,96.46,96.47,96.28,96.4,94141.0,96.46,96.47,96.28,96.4,94141.0
2022-07-13 09:30:00,94.44,94.79,93.8,94.25,64700.0,94.44,94.79,93.8,94.25,64700.0
2022-07-13 09:35:00,94.22,94.92,94.14,94.85,45512.0,94.22,94.92,94.14,94.85,45512.0
2022-07-13 09:40:00,94.83,94.87,94.32,94.33,13011.0,94.83,94.87,94.32,94.33,13011.0
2022-07-13 09:45:00,94.4,94.85,94.07,94.85,18996.0,94.4,94.85,94.07,94.85,18996.0
2022-07-13 09:50:00,94.94,94.94,94.44,94.54,10642.0,94.94,94.94,94.44,94.54,10642.0
2022-07-13 09:55:00,94.61,94.95,94.36,94.86,10013.0,94.61,94.95,94.36,94.86,10013.0
2022-07-13 10:00:00,94.75,95.06,94.47,94.94,12937.0,94.75,95.06,94.47,94.94,12937.0
2022-07-13 10:05:00,94.95,95.02,94.72,94.79,10766.0,94.95,95.02,94.72,94.79,10766.0
2022-07-13 10:10:00,94.84,95.27,94.82,95.23,23769.0,94.84,95.27,94.82,95.23,23769.0
2022-07-13 10:15:00,95.18,95.38,95.05,95.14,12581.0,95.18,95.38,95.05,95.14,12581.0
2022-07-13 10:20:00,95.07,95.31,94.93,95.23,18463.0,95.07,95.31,94.93,95.23,18463.0
2022-07-13 10:25:00,95.13,95.65,95.13,95.65,18964.0,95.13,95.65,95.13,95.65,18964.0
2022-07-13 10:30:00,95.65,96.23,95.58,96.1,13431.0,95.65,96.23,95.58,96.1,13431.0
2022-07-13 10:35:00,96.17,96.34,95.98,96.18,15645.0,96.17,96.34,95.98,96.18,15645.0
2022-07-13 10:40:00,96.16,96.49,96.06,96.45,11562.0,96.16,96.49,96.06,96.45,11562.0
2022-07-13 10:45:00,96.5,96.5,96.14,96.28,8439.0,96.5,96.5,96.14,96.28,8439.0
2022-07-13 10:50:00,96.3,96.56,96.26,96.32,15974.0,96.3,96.56,96.26,96.32,15974.0
2022-07-13 10:55:00,96.31,96.49,96.29,96.46,6924.0,96.31,96.49,96.29,96.46,6924.0
2022-07-13 11:00:00,96.5,96.56,96.34,96.47,6968.0,96.5,96.56,96.34,96.47,6968.0
2022-07-13 11:05:00,96.49,96.81,96.49,96.64,8735.0,96.49,96.81,96.49,96.64,8735.0
2022-07-13 11:10:00,96.66,96.79,96.59,96.68,7030.0,96.66,96.79,96.59,96.68,7030.0
2022-07-13 11:15:00,96.72,96.76,96.53,96.59,6561.0,96.72,96.76,96.53,96.59,6561.0
2022-07-13 11:20:00,96.62,96.75,96.62,96.71,5500.0,96.62,96.75,96.62,96.71,5500.0
2022-07-13 11:25:00,96.68,96.68,96.51,96.55,10744.0,96.68,96.68,96.51,96.55,10744.0
2022-07-13 11:30:00,96.57,96.8,96.57,96.64,11203.0,96.57,96.8,96.57,96.64,11203.0
2022-07-13 11:35:00,96.59,96.69,96.57,96.67,5295.0,96.59,96.69,96.57,96.67,5295.0
2022-07-13 11:40:00,96.65,96.67,96.47,96.47,6599.0,96.65,96.67,96.47,96.47,6599.0
2022-07-13 11:45:00,96.46,96.55,96.35,96.55,5707.0,96.46,96.55,96.35,96.55,5707.0
2022-07-13 11:50:00,96.55,96.71,96.55,96.59,8854.0,96.55,96.71,96.55,96.59,8854.0
2022-07-13 11:55:00,96.6,96.67,96.43,96.45,8268.0,96.6,96.67,96.43,96.45,8268.0
2022-07-13 12:00:00,96.45,96.68,96.38,96.68,5741.0,96.45,96.68,96.38,96.68,5741.0
2022-07-13 12:05:00,96.66,96.74,96.64,96.7,5871.0,96.66,96.74,96.64,96.7,5871.0
2022-07-13 12:10:00,96.68,96.69,96.5,96.5,5685.0,96.68,96.69,96.5,96.5,5685.0
2022-07-13 12:15:00,96.5,96.52,96.39,96.52,5071.0,96.5,96.52,96.39,96.52,5071.0
2022-07-13 12:20:00,96.55,96.67,96.49,96.67,4428.0,96.55,96.67,96.49,96.67,4428.0
2022-07-13 12:25:00,96.66,96.77,96.62,96.76,6519.0,96.66,96.77,96.62,96.76,6519.0
2022-07-13 12:30:00,96.75,96.89,96.71,96.73,12159.0,96.75,96.89,96.71,96.73,12159.0
2022-07-13 12:35:00,96.7,96.82,96.66,96.82,4774.0,96.7,96.82,96.66,96.82,4774.0
2022-07-13 12:40:00,96.81,96.83,96.69,96.73,4355.0,96.81,96.83,96.69,96.73,4355.0
2022-07-13 12:45:00,96.77,96.81,96.73,96.8,5850.0,96.77,96.81,96.73,96.8,5850.0
2022-07-13 12:50:00,96.8,97.02,96.76,97.02,4928.0,96.8,97.02,96.76,97.02,4928.0
2022-07-13 12:55:00,97.02,97.03,96.92,96.99,6373.0,97.02,97.03,96.92,96.99,6373.0
2022-07-13 13:00:00,96.98,97.26,96.9,97.15,9680.0,96.98,97.26,96.9,97.15,9680.0
2022-07-13 13:05:00,97.18,97.25,97.02,97.11,3617.0,97.18,97.25,97.02,97.11,3617.0
2022-07-13 13:10:00,97.07,97.21,97.07,97.2,3748.0,97.07,97.21,97.07,97.2,3748.0
2022-07-13 13:15:00,97.2,97.2,96.87,96.95,10559.0,97.2,97.2,96.87,96.95,10559.0
2022-07-13 13:20:00,96.97,97.09,96.88,97.08,4379.0,96.97,97.09,96.88,97.08,4379.0
2022-07-13 13:25:00,97.08,97.1,96.96,97.09,4814.0,97.08,97.1,96.96,97.09,4814.0
2022-07-13 13:30:00,97.11,97.11,96.84,96.87,5917.0,97.11,97.11,96.84,96.87,5917.0
2022-07-13 13:35:00,96.88,96.91,96.77,96.77,5638.0,96.88,96.91,96.77,96.77,5638.0
2022-07-13 13:40:00,96.79,96.97,96.79,96.95,8186.0,96.79,96.97,96.79,96.95,8186.0
2022-07-13 13:45:00,96.94,96.98,96.91,96.98,4325.0,96.94,96.98,96.91,96.98,4325.0
2022-07-13 13:50:00,97.05,97.05,96.83,96.83,5050.0,97.05,97.05,96.83,96.83,5050.0
2022-07-13 13:55:00,96.78,96.79,96.68,96.76,5765.0,96.78,96.79,96.68,96.76,5765.0
2022-07-13 14:00:00,96.64,96.64,96.24,96.25,12338.0,96.64,96.64,96.24,96.25,12338.0
2022-07-13 14:05:00,96.24,96.35,96.24,96.32,5724.0,96.24,96.35,96.24,96.32,5724.0
2022-07-13 14:10:00,96.32,96.55,96.31,96.51,4200.0,96.32,96.55,96.31,96.51,4200.0
2022-07-13 14:15:00,96.5,96.62,96.37,96.62,6959.0,96.5,96.62,96.37,96.62,6959.0
2022-07-13 14:20:00,96.62,96.79,96.53,96.77,7599.0,96.62,96.79,96.53,96.77,7599.0
2022-07-13 14:25:00,96.79,96.8,96.61,96.79,5158.0,96.79,96.8,96.61,96.79,5158.0
2022-07-13 14:30:00,96.82,97.01,96.77,97.01,5178.0,96.82,97.01,96.77,97.01,5178.0
2022-07-13 14:35:00,97.0,97.07,96.93,97.07,6343.0,97.0,97.07,96.93,97.07,6343.0
2022-07-13 14:40:00,97.03,97.11,96.98,96.98,7595.0,97.03,97.11,96.98,96.98,7595.0
2022-07-13 14:45:00,97.0,97.1,96.93,96.93,8847.0,97.0,97.1,96.93,96.93,8847.0
2022-07-13 14:50:00,96.93,97.04,96.92,97.01,7965.0,96.93,97.04,96.92,97.01,7965.0
2022-07-13 14:55:00,97.0,97.25,96.83,97.25,12061.0,97.0,97.25,96.83,97.25,12061.0
2022-07-13 15:00:00,97.27,97.27,97.05,97.1,9975.0,97.27,97.27,97.05,97.1,9975.0
2022-07-13 15:05:00,97.12,97.12,96.81,96.86,15680.0,97.12,97.12,96.81,96.86,15680.0
2022-07-13 15:10:00,96.84,97.03,96.84,97.0,5208.0,96.84,97.03,96.84,97.0,5208.0
2022-07-13 15:15:00,96.97,97.02,96.9,96.92,4833.0,96.97,97.02,96.9,96.92,4833.0
2022-07-13 15:20:00,96.9,96.95,96.75,96.78,10349.0,96.9,96.95,96.75,96.78,10349.0
2022-07-13 15:25:00,96.78,96.78,96.57,96.6,7812.0,96.78,96.78,96.57,96.6,7812.0
2022-07-13 15:30:00,96.61,96.68,96.44,96.44,13556.0,96.61,96.68,96.44,96.44,13556.0
2022-07-13 15:35:00,96.45,96.51,96.31,96.38,41217.0,96.45,96.51,96.31,96.38,41217.0
2022-07-13 15:40:00,96.36,96.4,96.18,96.19,17616.0,96.36,96.4,96.18,96.19,17616.0
2022-07-13 15:45:00,96.2,96.24,96.11,96.22,19768.0,96.2,96.24,96.11,96.22,19768.0
2022-07-13 15:50:00,96.23,96.23,96.02,96.11,55233.0,96.23,96.23,96.02,96.11,55233.0
2022-07-13 15:55:00,96.11,96.21,95.84,95.86,129317.0,96.11,96.21,95.84,95.86,129317.0
2022-07-14 09:30:00,94.43,95.1,94.4,94.61,44379.0,94.43,95.1,94.4,94.61,44379.0
2022-07-14 09:35:00,94.77,94.81,94.25,94.34,7518.0,94.77,94.81,94.25,94.34,7518.0
2022-07-14 09:40:00,94.26,94.65,94.16,94.62,6810.0,94.26,94.65,94.16,94.62,6810.0
2022-07-14 09:45:00,94.5,94.94,94.5,94.85,13963.0,94.5,94.94,94.5,94.85,13963.0
2022-07-14 09:50:00,94.82,94.88,94.57,94.7,20336.0,94.82,94.88,94.57,94.7,20336.0
2022-07-14 09:55:00,94.57,94.65,94.29,94.31,6357.0,94.57,94.65,94.29,94.31,6357.0
2022-07-14 10:00:00,94.34,94.35,94.1,94.29,20353.0,94.34,94.35,94.1,94.29,20353.0
2022-07-14 10:05:00,94.26,94.48,94.17,94.29,8085.0,94.26,94.48,94.17,94.29,8085.0
2022-07-14 10:10:00,94.29,94.6,94.15,94.5,14810.0,94.29,94.6,94.15,94.5,14810.0
2022-07-14 10:15:00,94.46,94.6,94.42,94.42,8808.0,94.46,94.6,94.42,94.42,8808.0
2022-07-14 10:20:00,94.42,94.67,94.42,94.51,10890.0,94.42,94.67,94.42,94.51,10890.0
2022-07-14 10:25:00,94.44,94.49,94.17,94.29,8693.0,94.44,94.49,94.17,94.29,8693.0
2022-07-14 10:30:00,94.33,94.45,94.16,94.39,8271.0,94.33,94.45,94.16,94.39,8271.0
2022-07-14 10:35:00,94.37,94.44,94.3,94.41,12341.0,94.37,94.44,94.3,94.41,12341.0
2022-07-14 10:40:00,94.43,94.64,94.37,94.59,6689.0,94.43,94.64,94.37,94.59,6689.0
2022-07-14 10:45:00,94.57,94.79,94.44,94.68,17075.0,94.57,94.79,94.44,94.68,17075.0
2022-07-14 10:50:00,94.68,94.81,94.51,94.75,8779.0,94.68,94.81,94.51,94.75,8779.0
2022-07-14 10:55:00,94.76,94.76,94.6,94.68,6037.0,94.76,94.76,94.6,94.68,6037.0
2022-07-14 11:00:00,94.7,94.98,94.69,94.83,19659.0,94.7,94.98,94.69,94.83,19659.0
2022-07-14 11:05:00,94.86,95.03,94.8,95.02,7500.0,94.86,95.03,94.8,95.02,7500.0
2022-07-14 11:10:00,95.03,95.07,94.93,94.94,5542.0,95.03,95.07,94.93,94.94,5542.0
2022-07-14 11:15:00,94.92,95.35,94.9,95.3,10714.0,94.92,95.35,94.9,95.3,10714.0
2022-07-14 11:20:00,95.34,95.65,95.3,95.48,29172.0,95.34,95.65,95.3,95.48,29172.0
2022-07-14 11:25:00,95.47,95.61,95.41,95.55,21436.0,95.47,95.61,95.41,95.55,21436.0
2022-07-14 11:30:00,95.59,95.67,95.38,95.45,11344.0,95.59,95.67,95.38,95.45,11344.0
2022-07-14 11:35:00,95.47,95.74,95.47,95.61,10224.0,95.47,95.74,95.47,95.61,10224.0
2022-07-14 11:40:00,95.63,96.01,95.63,95.95,22809.0,95.63,96.01,95.63,95.95,22809.0
2022-07-14 11:45:00,95.97,95.99,95.81,95.82,12380.0,95.97,95.99,95.81,95.82,12380.0
2022-07-14 11:50:00,95.86,96.04,95.76,95.89,14402.0,95.86,96.04,95.76,95.89,14402.0
2022-07-14 11:55:00,95.89,96.13,95.85,96.1,9958.0,95.89,96.13,95.85,96.1,9958.0
2022-07-14 12:00:00,96.14,96.19,95.97,96.11,5575.0,96.14,96.19,95.97,96.11,5575.0
2022-07-14 12:05:00,96.13,96.18,95.97,96.04,4339.0,96.13,96.18,95.97,96.04,4339.0
2022-07-14 12:10:00,96.08,96.08,95.94,96.06,7161.0,96.08,96.08,95.94,96.06,7161.0
2022-07-14 12:15:00,96.06,96.08,95.86,96.04,10527.0,96.06,96.08,95.86,96.04,10527.0
2022-07-14 12:20:00,96.02,96.17,96.02,96.12,8752.0,96.02,96.17,96.02,96.12,8752.0
2022-07-14 12:25:00,96.1,96.12,95.82,95.82,10972.0,96.1,96.12,95.82,95.82,10972.0
2022-07-14 12:30:00,95.8,95.94,95.8,95.92,6281.0,95.8,95.94,95.8,95.92,6281.0
2022-07-14 12:35:00,95.9,95.93,95.65,95.74,5398.0,95.9,95.93,95.65,95.74,5398.0
2022-07-14 12:40:00,95.74,95.74,95.62,95.73,8652.0,95.74,95.74,95.62,95.73,8652.0
2022-07-14 12:45:00,95.76,95.77,95.48,95.48,10675.0,95.76,95.77,95.48,95.48,10675.0
2022-07-14 12:50:00,95.48,95.66,95.46,95.64,5239.0,95.48,95.66,95.46,95.64,5239.0
2022-07-14 12:55:00,95.64,95.83,95.61,95.82,10183.0,95.64,95.83,95.61,95.82,10183.0
2022-07-14 13:00:00,95.83,95.84,95.66,95.73,12575.0,95.83,95.84,95.66,95.73,12575.0
2022-07-14 13:05:00,95.72,95.82,95.62,95.82,17493.0,95.72,95.82,95.62,95.82,17493.0
2022-07-14 13:10:00,95.84,95.85,95.74,95.85,11584.0,95.84,95.85,95.74,95.85,11584.0
2022-07-14 13:15:00,95.87,96.14,95.8,96.09,20662.0,95.87,96.14,95.8,96.09,20662.0
2022-07-14 13:20:00,96.1,96.15,96.07,96.08,14030.0,96.1,96.15,96.07,96.08,14030.0
2022-07-14 13:25:00,96.07,96.24,96.02,96.22,15401.0,96.07,96.24,96.02,96.22,15401.0
2022-07-14 13:30:00,96.2,96.2,96.0,96.09,11720.0,96.2,96.2,96.0,96.09,11720.0
2022-07-14 13:35:00,96.07,96.22,96.03,96.2,8703.0,96.07,96.22,96.03,96.2,8703.0
2022-07-14 13:40:00,96.21,96.31,96.18,96.24,5957.0,96.21,96.31,96.18,96.24,5957.0
2022-07-14 13:45:00,96.2,96.28,96.17,96.24,6766.0,96.2,96.28,96.17,96.24,6766.0
2022-07-14 13:50:00,96.24,96.31,96.2,96.29,6611.0,96.24,96.31,96.2,96.29,6611.0
2022-07-14 13:55:00,96.3,96.38,96.27,96.29,6571.0,96.3,96.38,96.27,96.29,6571.0
2022-07-14 14:00:00,96.29,96.34,96.25,96.33,7444.0,96.29,96.34,96.25,96.33,7444.0
2022-07-14 14:05:00,96.34,96.36,96.21,96.33,9166.0,96.34,96.36,96.21,96.33,9166.0
2022-07-14 14:10:00,96.29,96.36,96.21,96.36,7889.0,96.29,96.36,96.21,96.36,7889.0
2022-07-14 14:15:00,96.37,96.64,96.34,96.59,11598.0,96.37,96.64,96.34,96.59,11598.0
2022-07-14 14:20:00,96.63,96.8,96.63,96.71,13597.0,96.63,96.8,96.63,96.71,13597.0
2022-07-14 14:25:00,96.74,96.79,96.61,96.71,7327.0,96.74,96.79,96.61,96.71,7327.0
2022-07-14 14:30:00,96.73,96.79,96.68,96.77,7952.0,96.73,96.79,96.68,96.77,7952.0
2022-07-14 14:35:00,96.79,96.88,96.79,96.82,7950.0,96.79,96.88,96.79,96.82,7950.0
2022-07-14 14:40:00,96.78,96.8,96.61,96.62,6727.0,96.78,96.8,96.61,96.62,6727.0
2022-07-14 14:45:00,96.65,96.7,96.6,96.69,7167.0,96.65,96.7,96.6,96.69,7167.0
2022-07-14 14:50:00,96.71,96.71,96.57,96.69,9175.0,96.71,96.71,96.57,96.69,9175.0
2022-07-14 14:55:00,96.69,96.85,96.69,96.77,10163.0,96.69,96.85,96.69,96.77,10163.0
2022-07-14 15:00:00,96.8,96.85,96.75,96.77,10431.0,96.8,96.85,96.75,96.77,10431.0
2022-07-14 15:05:00,96.75,96.77,96.66,96.72,17346.0,96.75,96.77,96.66,96.72,17346.0
2022-07-14 15:10:00,96.73,96.88,96.68,96.88,15254.0,96.73,96.88,96.68,96.88,15254.0
2022-07-14 15:15:00,96.86,96.88,96.64,96.76,15772.0,96.86,96.88,96.64,96.76,15772.0
2022-07-14 15:20:00,96.74,97.01,96.72,96.97,19807.0,96.74,97.01,96.72,96.97,19807.0
2022-07-14 15:25:00,96.97,97.04,96.9,97.03,15024.0,96.97,97.04,96.9,97.03,15024.0
2022-07-14 15:30:00,97.06,97.11,96.89,96.9,15189.0,97.06,97.11,96.89,96.9,15189.0
2022-07-14 15:35:00,96.89,96.92,96.79,96.91,18973.0,96.89,96.92,96.79,96.91,18973.0
2022-07-14 15:40:00,96.9,97.01,96.89,96.98,22138.0,96.9,97.01,96.89,96.98,22138.0
2022-07-14 15:45:00,96.98,97.05,96.83,96.91,37162.0,96.98,97.05,96.83,96.91,37162.0
2022-07-14 15:50:00,96.94,97.08,96.93,97.02,53292.0,96.94,97.08,96.93,97.02,53292.0
2022-07-14 15:55:00,97.02,97.15,96.86,96.92,102798.0,97.02,97.15,96.86,96.92,102798.0
2022-07-15 09:30:00,98.51,99.94,98.51,99.48,164929.0,98.51,99.94,98.51,99.48,164929.0
2022-07-15 09:35:00,99.47,99.82,99.38,99.71,20902.0,99.47,99.82,99.38,99.71,20902.0
2022-07-15 09:40:00,99.71,99.85,99.04,99.04,45463.0,99.71,99.85,99.04,99.04,45463.0
2022-07-15 09:45:00,99.02,99.22,98.69,99.13,19376.0,99.02,99.22,98.69,99.13,19376.0
2022-07-15 09:50:00,99.06,99.48,98.9,98.98,38498.0,99.06,99.48,98.9,98.98,38498.0
2022-07-15 09:55:00,98.95,99.47,98.95,99.14,30808.0,98.95,99.47,98.95,99.14,30808.0
2022-07-15 10:00:00,99.24,99.85,99.23,99.62,71127.0,99.24,99.85,99.23,99.62,71127.0
2022-07-15 10:05:00,99.6,99.73,99.07,99.08,18080.0,99.6,99.73,99.07,99.08,18080.0
2022-07-15 10:10:00,99.06,99.29,99.0,99.0,8572.0,99.06,99.29,99.0,99.0,8572.0
2022-07-15 10:15:00,99.03,99.03,98.77,98.77,10454.0,99.03,99.03,98.77,98.77,10454.0
2022-07-15 10:20:00,98.79,98.8,98.24,98.38,17652.0,98.79,98.8,98.24,98.38,17652.0
2022-07-15 10:25:00,98.44,98.99,98.39,98.97,20351.0,98.44,98.99,98.39,98.97,20351.0
2022-07-15 10:30:00,98.93,98.95,98.75,98.79,5373.0,98.93,98.95,98.75,98.79,5373.0
2022-07-15 10:35:00,98.82,98.99,98.73,98.82,12007.0,98.82,98.99,98.73,98.82,12007.0
2022-07-15 10:40:00,98.81,98.93,98.78,98.81,7885.0,98.81,98.93,98.78,98.81,7885.0
2022-07-15 10:45:00,98.84,98.92,98.64,98.85,18076.0,98.84,98.92,98.64,98.85,18076.0
2022-07-15 10:50:00,98.83,98.98,98.77,98.85,3379.0,98.83,98.98,98.77,98.85,3379.0
2022-07-15 10:55:00,98.81,99.11,98.81,99.01,4976.0,98.81,99.11,98.81,99.01,4976.0
2022-07-15 11:00:00,98.98,99.12,98.96,99.1,6343.0,98.98,99.12,98.96,99.1,6343.0
2022-07-15 11:05:00,99.1,99.12,98.8,99.1,12114.0,99.1,99.12,98.8,99.1,12114.0
2022-07-15 11:10:00,99.1,99.18,99.02,99.11,5270.0,99.1,99.18,99.02,99.11,5270.0
2022-07-15 11:15:00,99.19,99.43,99.19,99.31,7135.0,99.19,99.43,99.19,99.31,7135.0
2022-07-15 11:20:00,99.32,99.48,99.27,99.32,8752.0,99.32,99.48,99.27,99.32,8752.0
2022-07-15 11:25:00,99.32,99.32,99.11,99.19,8620.0,99.32,99.32,99.11,99.19,8620.0
2022-07-15 11:30:00,99.2,99.3,99.09,99.19,10379.0,99.2,99.3,99.09,99.19,10379.0
2022-07-15 11:35:00,99.19,99.42,99.17,99.4,7203.0,99.19,99.42,99.17,99.4,7203.0
2022-07-15 11:40:00,99.36,99.43,99.3,99.33,10596.0,99.36,99.43,99.3,99.33,10596.0
2022-07-15 11:45:00,99.32,99.52,99.27,99.41,9836.0,99.32,99.52,99.27,99.41,9836.0
2022-07-15 11:50:00,99.41,99.54,99.32,99.51,6777.0,99.41,99.54,99.32,99.51,6777.0
2022-07-15 11:55:00,99.5,99.5,99.31,99.43,6297.0,99.5,99.5,99.31,99.43,6297.0
2022-07-15 12:00:00,99.44,99.51,99.34,99.48,11878.0,99.44,99.51,99.34,99.48,11878.0
2022-07-15 12:05:00,99.45,99.45,99.21,99.25,5515.0,99.45,99.45,99.21,99.25,5515.0
2022-07-15 12:10:00,99.21,99.27,99.14,99.23,3808.0,99.21,99.27,99.14,99.23,3808.0
2022-07-15 12:15:00,99.22,99.26,99.16,99.26,4670.0,99.22,99.26,99.16,99.26,4670.0
2022-07-15 12:20:00,99.28,99.38,99.21,99.36,5238.0,99.28,99.38,99.21,99.36,5238.0
2022-07-15 12:25:00,99.4,99.45,99.3,99.38,5612.0,99.4,99.45,99.3,99.38,5612.0
2022-07-15 12:30:00,99.42,99.42,99.21,99.31,5026.0,99.42,99.42,99.21,99.31,5026.0
2022-07-15 12:35:00,99.3,99.38,99.25,99.34,5567.0,99.3,99.38,99.25,99.34,5567.0
2022-07-15 12:40:00,99.31,99.4,99.25,99.4,5263.0,99.31,99.4,99.25,99.4,5263.0
2022-07-15 12:45:00,99.42,99.52,99.39,99.49,3260.0,99.42,99.52,99.39,99.49,3260.0
2022-07-15 12:50:00,99.47,99.52,99.36,99.41,4459.0,99.47,99.52,99.36,99.41,4459.0
2022-07-15 12:55:00,99.41,99.43,99.33,99.37,3989.0,99.41,99.43,99.33,99.37,3989.0
2022-07-15 13:00:00,99.37,99.48,99.36,99.48,4867.0,99.37,99.48,99.36,99.48,4867.0
2022-07-15 13:05:00,99.48,99.59,99.47,99.59,2177.0,99.48,99.59,99.47,99.59,2177.0
2022-07-15 13:10:00,99.6,99.61,99.52,99.54,4260.0,99.6,99.61,99.52,99.54,4260.0
2022-07-15 13:15:00,99.55,99.66,99.51,99.51,6398.0,99.55,99.66,99.51,99.51,6398.0
2022-07-15 13:20:00,99.51,99.52,99.37,99.41,4480.0,99.51,99.52,99.37,99.41,4480.0
2022-07-15 13:25:00,99.42,99.42,99.3,99.42,6268.0,99.42,99.42,99.3,99.42,6268.0
2022-07-15 13:30:00,99.41,99.43,99.31,99.34,4940.0,99.41,99.43,99.31,99.34,4940.0
2022-07-15 13:35:00,99.36,99.44,99.33,99.42,10502.0,99.36,99.44,99.33,99.42,10502.0
2022-07-15 13:40:00,99.43,99.45,99.35,99.36,5484.0,99.43,99.45,99.35,99.36,5484.0
2022-07-15 13:45:00,99.37,99.42,99.37,99.4,4424.0,99.37,99.42,99.37,99.4,4424.0
2022-07-15 13:50:00,99.4,99.48,99.38,99.38,6992.0,99.4,99.48,99.38,99.38,6992.0
2022-07-15 13:55:00,99.36,99.42,99.34,99.37,6465.0,99.36,99.42,99.34,99.37,6465.0
2022-07-15 14:00:00,99.38,99.42,99.3,99.33,6835.0,99.38,99.42,99.3,99.33,6835.0
2022-07-15 14:05:00,99.33,99.45,99.31,99.45,7524.0,99.33,99.45,99.31,99.45,7524.0
2022-07-15 14:10:00,99.47,99.53,99.37,99.53,4911.0,99.47,99.53,99.37,99.53,4911.0
2022-07-15 14:15:00,99.52,99.63,99.45,99.63,5348.0,99.52,99.63,99.45,99.63,5348.0
2022-07-15 14:20:00,99.61,99.61,99.42,99.45,3896.0,99.61,99.61,99.42,99.45,3896.0
2022-07-15 14:25:00,99.45,99.58,99.4,99.54,8328.0,99.45,99.58,99.4,99.54,8328.0
2022-07-15 14:30:00,99.56,99.58,99.53,99.56,7955.0,99.56,99.58,99.53,99.56,7955.0
2022-07-15 14:35:00,99.51,99.62,99.5,99.62,5601.0,99.51,99.62,99.5,99.62,5601.0
2022-07-15 14:40:00,99.65,99.68,99.61,99.64,3937.0,99.65,99.68,99.61,99.64,3937.0
2022-07-15 14:45:00,99.64,99.64,99.56,99.57,11280.0,99.64,99.64,99.56,99.57,11280.0
2022-07-15 14:50:00,99.55,99.6,99.51,99.57,5305.0,99.55,99.6,99.51,99.57,5305.0
2022-07-15 14:55:00,99.56,99.56,99.38,99.38,4915.0,99.56,99.56,99.38,99.38,4915.0
2022-07-15 15:00:00,99.38,99.38,99.19,99.28,6485.0,99.38,99.38,99.19,99.28,6485.0
2022-07-15 15:05:00,99.27,99.38,99.26,99.36,7206.0,99.27,99.38,99.26,99.36,7206.0
2022-07-15 15:10:00,99.35,99.36,99.25,99.26,6690.0,99.35,99.36,99.25,99.26,6690.0
2022-07-15 15:15:00,99.27,99.38,99.27,99.29,12504.0,99.27,99.38,99.27,99.29,12504.0
2022-07-15 15:20:00,99.29,99.36,99.21,99.21,10861.0,99.29,99.36,99.21,99.21,10861.0
2022-07-15 15:25:00,99.17,99.22,99.15,99.16,9192.0,99.17,99.22,99.15,99.16,9192.0
2022-07-15 15:30:00,99.18,99.18,99.02,99.07,12298.0,99.18,99.18,99.02,99.07,12298.0
2022-07-15 15:35:00,99.07,99.14,98.94,99.01,12965.0,99.07,99.14,98.94,99.01,12965.0
2022-07-15 15:40:00,99.02,99.14,98.97,99.14,19782.0,99.02,99.14,98.97,99.14,19782.0
2022-07-15 15:45:00,99.13,99.21,99.04,99.06,20981.0,99.13,99.21,99.04,99.06,20981.0
2022-07-15 15:50:00,99.07,99.23,98.95,99.19,52439.0,99.07,99.23,98.95,99.19,52439.0
2022-07-15 15:55:00,99.18,99.43,99.18,99.38,99818.0,99.18,99.43,99.18,99.38,99818.0
2022-07-18 09:30:00,99.58,99.84,99.3,99.48,33973.0,99.58,99.84,99.3,99.48,33973.0
2022-07-18 09:35:00,99.38,99.5,99.2,99.36,7785.0,99.38,99.5,99.2,99.36,7785.0
2022-07-18 09:40:00,99.37,99.9,99.27,99.8,32664.0,99.37,99.9,99.27,99.8,32664.0
2022-07-18 09:45:00,99.8,100.29,99.67,100.23,15954.0,99.8,100.29,99.67,100.23,15954.0
2022-07-18 09:50:00,100.36,100.41,100.13,100.18,7955.0,100.36,100.41,100.13,100.18,7955.0
2022-07-18 09:55:00,100.22,100.3,99.93,100.01,16312.0,100.22,100.3,99.93,100.01,16312.0
2022-07-18 10:00:00,99.95,100.3,99.86,99.94,5621.0,99.95,100.3,99.86,99.94,5621.0
2022-07-18 10:05:00,99.9,100.06,99.79,100.05,5825.0,99.9,100.06,99.79,100.05,5825.0
2022-07-18 10:10:00,100.0,100.01,99.75,99.8,36803.0,100.0,100.01,99.75,99.8,36803.0
2022-07-18 10:15:00,99.75,99.89,99.54,99.57,10786.0,99.75,99.89,99.54,99.57,10786.0
2022-07-18 10:20:00,99.57,99.58,99.31,99.34,10658.0,99.57,99.58,99.31,99.34,10658.0
2022-07-18 10:25:00,99.35,99.78,99.35,99.73,13809.0,99.35,99.78,99.35,99.73,13809.0
2022-07-18 10:30:00,99.71,100.01,99.71,99.96,9525.0,99.71,100.01,99.71,99.96,9525.0
2022-07-18 10:35:00,99.96,100.0,99.79,99.8,8140.0,99.96,100.0,99.79,99.8,8140.0
2022-07-18 10:40:00,99.83,99.94,99.79,99.86,3774.0,99.83,99.94,99.79,99.86,3774.0
2022-07-18 10:45:00,99.88,99.94,99.63,99.67,15660.0,99.88,99.94,99.63,99.67,15660.0
2022-07-18 10:50:00,99.65,99.85,99.57,99.85,6599.0,99.65,99.85,99.57,99.85,6599.0
2022-07-18 10:55:00,99.8,99.86,99.75,99.77,6692.0,99.8,99.86,99.75,99.77,6692.0
2022-07-18 11:00:00,99.74,99.79,99.57,99.6,5924.0,99.74,99.79,99.57,99.6,5924.0
2022-07-18 11:05:00,99.6,99.7,99.48,99.58,8542.0,99.6,99.7,99.48,99.58,8542.0
2022-07-18 11:10:00,99.63,99.71,99.54,99.6,7343.0,99.63,99.71,99.54,99.6,7343.0
2022-07-18 11:15:00,99.64,99.69,99.61,99.69,6260.0,99.64,99.69,99.61,99.69,6260.0
2022-07-18 11:20:00,99.69,99.79,99.63,99.79,8724.0,99.69,99.79,99.63,99.79,8724.0
2022-07-18 11:25:00,99.77,99.78,99.64,99.76,11725.0,99.77,99.78,99.64,99.76,11725.0
2022-07-18 11:30:00,99.74,99.84,99.74,99.84,6388.0,99.74,99.84,99.74,99.84,6388.0
2022-07-18 11:35:00,99.84,99.91,99.82,99.85,5917.0,99.84,99.91,99.82,99.85,5917.0
2022-07-18 11:40:00,99.9,99.96,99.83,99.94,6243.0,99.9,99.96,99.83,99.94,6243.0
2022-07-18 11:45:00,99.92,99.92,99.79,99.85,8837.0,99.92,99.92,99.79,99.85,8837.0
2022-07-18 11:50:00,99.86,99.86,99.74,99.76,5092.0,99.86,99.86,99.74,99.76,5092.0
2022-07-18 11:55:00,99.74,99.87,99.74,99.81,7490.0,99.74,99.87,99.74,99.81,7490.0
2022-07-18 12:00:00,99.83,99.94,99.8,99.86,3898.0,99.83,99.94,99.8,99.86,3898.0
2022-07-18 12:05:00,99.81,99.95,99.81,99.91,6176.0,99.81,99.95,99.81,99.91,6176.0
2022-07-18 12:10:00,99.9,99.99,99.89,99.98,7900.0,99.9,99.99,99.89,99.98,7900.0
2022-07-18 12:15:00,99.97,100.0,99.92,99.92,5667.0,99.97,100.0,99.92,99.92,5667.0
2022-07-18 12:20:00,99.94,99.98,99.89,99.89,4636.0,99.94,99.98,99.89,99.89,4636.0
2022-07-18 12:25:00,99.9,99.9,99.81,99.82,11088.0,99.9,99.9,99.81,99.82,11088.0
2022-07-18 12:30:00,99.81,99.81,99.7,99.7,4945.0,99.81,99.81,99.7,99.7,4945.0
2022-07-18 12:35:00,99.71,99.8,99.7,99.77,5589.0,99.71,99.8,99.7,99.77,5589.0
2022-07-18 12:40:00,99.8,99.83,99.78,99.78,3707.0,99.8,99.83,99.78,99.78,3707.0
2022-07-18 12:45:00,99.78,99.8,99.73,99.75,4755.0,99.78,99.8,99.73,99.75,4755.0
2022-07-18 12:50:00,99.74,99.74,99.6,99.6,3779.0,99.74,99.74,99.6,99.6,3779.0
2022-07-18 12:55:00,99.56,99.63,99.54,99.62,4864.0,99.56,99.63,99.54,99.62,4864.0
2022-07-18 13:00:00,99.59,99.61,99.53,99.57,6112.0,99.59,99.61,99.53,99.57,6112.0
2022-07-18 13:05:00,99.57,99.58,99.45,99.52,9250.0,99.57,99.58,99.45,99.52,9250.0
2022-07-18 13:10:00,99.53,99.59,99.45,99.59,5199.0,99.53,99.59,99.45,99.59,5199.0
2022-07-18 13:15:00,99.59,99.59,99.35,99.36,5438.0,99.59,99.59,99.35,99.36,5438.0
2022-07-18 13:20:00,99.37,99.48,99.36,99.48,4001.0,99.37,99.48,99.36,99.48,4001.0
2022-07-18 13:25:00,99.5,99.52,99.48,99.5,4392.0,99.5,99.52,99.48,99.5,4392.0
2022-07-18 13:30:00,99.48,99.5,99.37,99.39,5310.0,99.48,99.5,99.37,99.39,5310.0
2022-07-18 13:35:00,99.4,99.43,99.31,99.34,3815.0,99.4,99.43,99.31,99.34,3815.0
2022-07-18 13:40:00,99.35,99.38,99.32,99.37,4355.0,99.35,99.38,99.32,99.37,4355.0
2022-07-18 13:45:00,99.38,99.45,99.3,99.32,9384.0,99.38,99.45,99.3,99.32,9384.0
2022-07-18 13:50:00,99.35,99.43,99.34,99.38,4646.0,99.35,99.43,99.34,99.38,4646.0
2022-07-18 13:55:00,99.36,99.39,99.11,99.11,2825.0,99.36,99.39,99.11,99.11,2825.0
2022-07-18 14:00:00,99.11,99.11,98.83,99.02,20888.0,99.11,99.11,98.83,99.02,20888.0
2022-07-18 14:05:00,99.03,99.03,98.84,98.89,5962.0,99.03,99.03,98.84,98.89,5962.0
2022-07-18 14:10:00,98.84,98.85,98.73,98.79,3428.0,98.84,98.85,98.73,98.79,3428.0
2022-07-18 14:15:00,98.8,98.87,98.76,98.87,6317.0,98.8,98.87,98.76,98.87,6317.0
2022-07-18 14:20:00,98.86,98.88,98.76,98.76,3803.0,98.86,98.88,98.76,98.76,3803.0
2022-07-18 14:25:00,98.76,98.76,98.6,98.62,7094.0,98.76,98.76,98.6,98.62,7094.0
2022-07-18 14:30:00,98.69,98.71,98.64,98.69,4545.0,98.69,98.71,98.64,98.69,4545.0
2022-07-18 14:35:00,98.73,98.8,98.67,98.7,13645.0,98.73,98.8,98.67,98.7,13645.0
2022-07-18 14:40:00,98.7,98.71,98.38,98.38,19423.0,98.7,98.71,98.38,98.38,19423.0
2022-07-18 14:45:00,98.37,98.46,98.33,98.42,10550.0,98.37,98.46,98.33,98.42,10550.0
2022-07-18 14:50:00,98.44,98.46,98.27,98.31,15371.0,98.44,98.46,98.27,98.31,15371.0
2022-07-18 14:55:00,98.32,98.32,98.11,98.18,11012.0,98.32,98.32,98.11,98.18,11012.0
2022-07-18 15:00:00,98.17,98.17,97.97,97.99,11463.0,98.17,98.17,97.97,97.99,11463.0
2022-07-18 15:05:00,97.98,98.2,97.98,98.18,10060.0,97.98,98.2,97.98,98.18,10060.0
2022-07-18 15:10:00,98.16,98.16,97.88,97.96,6086.0,98.16,98.16,97.88,97.96,6086.0
2022-07-18 15:15:00,97.95,98.06,97.94,97.97,9526.0,97.95,98.06,97.94,97.97,9526.0
2022-07-18 15:20:00,97.97,97.98,97.9,97.92,6831.0,97.97,97.98,97.9,97.92,6831.0
2022-07-18 15:25:00,97.9,97.9,97.68,97.7,16637.0,97.9,97.9,97.68,97.7,16637.0
2022-07-18 15:30:00,97.7,97.7,97.47,97.5,12482.0,97.7,97.7,97.47,97.5,12482.0
2022-07-18 15:35:00,97.5,97.62,97.21,97.24,14916.0,97.5,97.62,97.21,97.24,14916.0
2022-07-18 15:40:00,97.24,97.33,97.18,97.2,15947.0,97.24,97.33,97.18,97.2,15947.0
2022-07-18 15:45:00,97.18,97.21,97.06,97.12,41612.0,97.18,97.21,97.06,97.12,41612.0
2022-07-18 15:50:00,97.11,97.48,97.07,97.44,48839.0,97.11,97.48,97.07,97.44,48839.0
2022-07-18 15:55:00,97.43,97.53,97.32,97.4,105603.0,97.43,97.53,97.32,97.4,105603.0
2022-07-19 09:30:00,99.04,99.2,98.5,98.52,32223.0,99.04,99.2,98.5,98.52,32223.0
2022-07-19 09:35:00,98.56,99.06,98.53,98.95,12291.0,98.56,99.06,98.53,98.95,12291.0
2022-07-19 09:40:00,98.95,99.01,98.73,98.96,11967.0,98.95,99.01,98.73,98.96,11967.0
2022-07-19 09:45:00,98.89,99.05,98.58,98.68,13781.0,98.89,99.05,98.58,98.68,13781.0
2022-07-19 09:50:00,98.66,99.13,98.62,99.01,8327.0,98.66,99.13,98.62,99.01,8327.0
2022-07-19 09:55:00,99.0,99.25,98.88,99.25,8996.0,99.0,99.25,98.88,99.25,8996.0
2022-07-19 10:00:00,99.27,99.31,99.04,99.07,10141.0,99.27,99.31,99.04,99.07,10141.0
2022-07-19 10:05:00,99.09,99.11,98.68,98.74,12956.0,99.09,99.11,98.68,98.74,12956.0
2022-07-19 10:10:00,98.68,99.01,98.64,98.95,16381.0,98.68,99.01,98.64,98.95,16381.0
2022-07-19 10:15:00,99.03,99.04,98.82,98.86,10867.0,99.03,99.04,98.82,98.86,10867.0
2022-07-19 10:20:00,98.87,99.01,98.87,98.93,6489.0,98.87,99.01,98.87,98.93,6489.0
2022-07-19 10:25:00,98.98,99.18,98.97,99.14,18746.0,98.98,99.18,98.97,99.14,18746.0
2022-07-19 10:30:00,99.15,99.34,99.14,99.22,8573.0,99.15,99.34,99.14,99.22,8573.0
2022-07-19 10:35:00,99.22,99.29,99.12,99.27,10524.0,99.22,99.29,99.12,99.27,10524.0
2022-07-19 10:40:00,99.27,99.46,99.24,99.44,7119.0,99.27,99.46,99.24,99.44,7119.0
2022-07-19 10:45:00,99.42,99.59,99.42,99.57,9404.0,99.42,99.59,99.42,99.57,9404.0
2022-07-19 10:50:00,99.55,99.64,99.55,99.58,7628.0,99.55,99.64,99.55,99.58,7628.0
2022-07-19 10:55:00,99.58,99.73,99.55,99.72,35094.0,99.58,99.73,99.55,99.72,35094.0
2022-07-19 11:00:00,99.73,99.93,99.73,99.82,29637.0,99.73,99.93,99.73,99.82,29637.0
2022-07-19 11:05:00,99.84,99.97,99.84,99.94,23282.0,99.84,99.97,99.84,99.94,23282.0
2022-07-19 11:10:00,99.97,100.13,99.96,100.1,20867.0,99.97,100.13,99.96,100.1,20867.0
2022-07-19 11:15:00,100.12,100.21,99.92,100.05,14305.0,100.12,100.21,99.92,100.05,14305.0
2022-07-19 11:20:00,100.05,100.07,99.83,99.92,27285.0,100.05,100.07,99.83,99.92,27285.0
2022-07-19 11:25:00,99.9,100.06,99.89,100.01,7327.0,99.9,100.06,99.89,100.01,7327.0
2022-07-19 11:30:00,100.01,100.17,99.99,100.13,9882.0,100.01,100.17,99.99,100.13,9882.0
2022-07-19 11:35:00,100.12,100.21,100.06,100.07,14827.0,100.12,100.21,100.06,100.07,14827.0
2022-07-19 11:40:00,100.08,100.08,99.94,99.99,3020.0,100.08,100.08,99.94,99.99,3020.0
2022-07-19 11:45:00,99.99,100.03,99.88,99.95,15481.0,99.99,100.03,99.88,99.95,15481.0
2022-07-19 11:50:00,99.96,100.1,99.96,100.09,12392.0,99.96,100.1,99.96,100.09,12392.0
2022-07-19 11:55:00,100.12,100.12,99.97,100.02,15862.0,100.12,100.12,99.97,100.02,15862.0
2022-07-19 12:00:00,100.02,100.16,99.91,99.93,17324.0,100.02,100.16,99.91,99.93,17324.0
2022-07-19 12:05:00,99.9,99.93,99.81,99.81,21794.0,99.9,99.93,99.81,99.81,21794.0
2022-07-19 12:10:00,99.82,100.0,99.82,99.88,14138.0,99.82,100.0,99.82,99.88,14138.0
2022-07-19 12:15:00,99.87,100.07,99.77,100.06,24865.0,99.87,100.07,99.77,100.06,24865.0
2022-07-19 12:20:00,100.05,100.2,100.05,100.2,27141.0,100.05,100.2,100.05,100.2,27141.0
2022-07-19 12:25:00,100.19,100.2,100.08,100.13,6741.0,100.19,100.2,100.08,100.13,6741.0
2022-07-19 12:30:00,100.13,100.28,100.12,100.2,10258.0,100.13,100.28,100.12,100.2,10258.0
2022-07-19 12:35:00,100.17,100.17,100.02,100.08,6043.0,100.17,100.17,100.02,100.08,6043.0
2022-07-19 12:40:00,100.1,100.13,100.08,100.13,9961.0,100.1,100.13,100.08,100.13,9961.0
2022-07-19 12:45:00,100.15,100.29,100.14,100.23,34392.0,100.15,100.29,100.14,100.23,34392.0
2022-07-19 12:50:00,100.22,100.26,100.18,100.23,8643.0,100.22,100.26,100.18,100.23,8643.0
2022-07-19 12:55:00,100.23,100.5,100.2,100.43,24615.0,100.23,100.5,100.2,100.43,24615.0
2022-07-19 13:00:00,100.42,100.46,100.36,100.45,14207.0,100.42,100.46,100.36,100.45,14207.0
2022-07-19 13:05:00,100.49,100.49,100.25,100.25,14483.0,100.49,100.49,100.25,100.25,14483.0
2022-07-19 13:10:00,100.24,100.35,100.2,100.31,11434.0,100.24,100.35,100.2,100.31,11434.0
2022-07-19 13:15:00,100.29,100.37,100.26,100.26,15441.0,100.29,100.37,100.26,100.26,15441.0
2022-07-19 13:20:00,100.25,100.33,100.23,100.3,13995.0,100.25,100.33,100.23,100.3,13995.0
2022-07-19 13:25:00,100.3,100.34,100.19,100.25,13240.0,100.3,100.34,100.19,100.25,13240.0
2022-07-19 13:30:00,100.24,100.37,100.21,100.36,17535.0,100.24,100.37,100.21,100.36,17535.0
2022-07-19 13:35:00,100.36,100.61,100.32,100.58,18875.0,100.36,100.61,100.32,100.58,18875.0
2022-07-19 13:40:00,100.58,100.73,100.53,100.66,23238.0,100.58,100.73,100.53,100.66,23238.0
2022-07-19 13:45:00,100.66,100.67,100.57,100.61,13230.0,100.66,100.67,100.57,100.61,13230.0
2022-07-19 13:50:00,100.6,100.78,100.6,100.76,16595.0,100.6,100.78,100.6,100.76,16595.0
2022-07-19 13:55:00,100.76,100.89,100.76,100.87,14056.0,100.76,100.89,100.76,100.87,14056.0
2022-07-19 14:00:00,100.88,100.96,100.83,100.96,16552.0,100.88,100.96,100.83,100.96,16552.0
2022-07-19 14:05:00,100.97,101.16,100.94,101.16,25628.0,100.97,101.16,100.94,101.16,25628.0
2022-07-19 14:10:00,101.14,101.16,101.01,101.01,7100.0,101.14,101.16,101.01,101.01,7100.0
2022-07-19 14:15:00,101.03,101.19,100.98,101.16,10317.0,101.03,101.19,100.98,101.16,10317.0
2022-07-19 14:20:00,101.17,101.19,101.06,101.13,5907.0,101.17,101.19,101.06,101.13,5907.0
2022-07-19 14:25:00,101.13,101.13,101.02,101.07,6301.0,101.13,101.13,101.02,101.07,6301.0
2022-07-19 14:30:00,101.08,101.15,101.07,101.14,11815.0,101.08,101.15,101.07,101.14,11815.0
2022-07-19 14:35:00,101.15,101.17,101.11,101.11,8063.0,101.15,101.17,101.11,101.11,8063.0
2022-07-19 14:40:00,101.13,101.16,101.01,101.03,19491.0,101.13,101.16,101.01,101.03,19491.0
2022-07-19 14:45:00,101.02,101.05,101.0,101.02,8361.0,101.02,101.05,101.0,101.02,8361.0
2022-07-19 14:50:00,101.03,101.16,101.03,101.16,9375.0,101.03,101.16,101.03,101.16,9375.0
2022-07-19 14:55:00,101.15,101.15,101.03,101.07,7024.0,101.15,101.15,101.03,101.07,7024.0
2022-07-19 15:00:00,101.07,101.07,100.97,100.98,13085.0,101.07,101.07,100.97,100.98,13085.0
2022-07-19 15:05:00,100.99,101.16,100.98,101.14,24840.0,100.99,101.16,100.98,101.14,24840.0
2022-07-19 15:10:00,101.15,101.16,101.05,101.15,14867.0,101.15,101.16,101.05,101.15,14867.0
2022-07-19 15:15:00,101.16,101.23,101.14,101.22,14783.0,101.16,101.23,101.14,101.22,14783.0
2022-07-19 15:20:00,101.23,101.24,101.02,101.11,12521.0,101.23,101.24,101.02,101.11,12521.0
2022-07-19 15:25:00,101.13,101.21,101.09,101.11,21682.0,101.13,101.21,101.09,101.11,21682.0
2022-07-19 15:30:00,101.11,101.16,100.95,100.95,22069.0,101.11,101.16,100.95,100.95,22069.0
2022-07-19 15:35:00,100.95,101.17,100.93,101.17,19325.0,100.95,101.17,100.93,101.17,19325.0
2022-07-19 15:40:00,101.16,101.34,101.14,101.34,31376.0,101.16,101.34,101.14,101.34,31376.0
2022-07-19 15:45:00,101.32,101.38,101.25,101.27,43667.0,101.32,101.38,101.25,101.27,43667.0
2022-07-19 15:50:00,101.28,101.39,101.18,101.26,81727.0,101.28,101.39,101.18,101.26,81727.0
2022-07-19 15:55:00,101.26,101.42,101.2,101.23,205207.0,101.26,101.42,101.2,101.23,205207.0
2022-07-20 09:30:00,101.26,101.5,100.92,100.95,36963.0,101.26,101.5,100.92,100.95,36963.0
2022-07-20 09:35:00,100.97,101.2,100.79,100.88,29053.0,100.97,101.2,100.79,100.88,29053.0
2022-07-20 09:40:00,100.89,101.53,100.81,101.5,18988.0,100.89,101.53,100.81,101.5,18988.0
2022-07-20 09:45:00,101.49,101.79,101.46,101.54,33895.0,101.49,101.79,101.46,101.54,33895.0
2022-07-20 09:50:00,101.5,101.58,101.23,101.51,30405.0,101.5,101.58,101.23,101.51,30405.0
2022-07-20 09:55:00,101.48,101.54,100.95,100.95,36400.0,101.48,101.54,100.95,100.95,36400.0
2022-07-20 10:00:00,101.02,101.44,101.02,101.19,15822.0,101.02,101.44,101.02,101.19,15822.0
2022-07-20 10:05:00,101.15,101.45,101.13,101.43,14923.0,101.15,101.45,101.13,101.43,14923.0
2022-07-20 10:10:00,101.41,101.56,101.26,101.43,7689.0,101.41,101.56,101.26,101.43,7689.0
2022-07-20 10:15:00,101.4,101.65,101.33,101.43,21697.0,101.4,101.65,101.33,101.43,21697.0
2022-07-20 10:20:00,101.45,101.77,101.43,101.74,26333.0,101.45,101.77,101.43,101.74,26333.0
2022-07-20 10:25:00,101.71,101.87,101.6,101.61,13354.0,101.71,101.87,101.6,101.61,13354.0
2022-07-20 10:30:00,101.64,102.1,101.62,102.05,22234.0,101.64,102.1,101.62,102.05,22234.0
2022-07-20 10:35:00,102.01,102.2,102.0,102.17,21314.0,102.01,102.2,102.0,102.17,21314.0
2022-07-20 10:40:00,102.15,102.45,102.05,102.13,51678.0,102.15,102.45,102.05,102.13,51678.0
2022-07-20 10:45:00,102.06,102.37,102.06,102.37,12709.0,102.06,102.37,102.06,102.37,12709.0
2022-07-20 10:50:00,102.33,102.52,102.24,102.49,12902.0,102.33,102.52,102.24,102.49,12902.0
2022-07-20 10:55:00,102.53,102.57,102.41,102.48,13834.0,102.53,102.57,102.41,102.48,13834.0
2022-07-20 11:00:00,102.5,102.78,102.44,102.78,28725.0,102.5,102.78,102.44,102.78,28725.0
2022-07-20 11:05:00,102.72,102.72,102.6,102.6,8592.0,102.72,102.72,102.6,102.6,8592.0
2022-07-20 11:10:00,102.64,102.95,102.64,102.95,29634.0,102.64,102.95,102.64,102.95,29634.0
2022-07-20 11:15:00,102.94,103.08,102.89,103.03,13205.0,102.94,103.08,102.89,103.03,13205.0
2022-07-20 11:20:00,103.03,103.09,102.94,103.07,24171.0,103.03,103.09,102.94,103.07,24171.0
2022-07-20 11:25:00,103.07,103.12,103.0,103.0,29117.0,103.07,103.12,103.0,103.0,29117.0
2022-07-20 11:30:00,103.01,103.05,102.72,103.01,25241.0,103.01,103.05,102.72,103.01,25241.0
2022-07-20 11:35:00,103.01,103.04,102.9,102.96,16479.0,103.01,103.04,102.9,102.96,16479.0
2022-07-20 11:40:00,102.95,102.99,102.9,102.92,24259.0,102.95,102.99,102.9,102.92,24259.0
2022-07-20 11:45:00,102.94,103.01,102.63,102.67,12375.0,102.94,103.01,102.63,102.67,12375.0
2022-07-20 11:50:00,102.68,102.85,102.68,102.84,8566.0,102.68,102.85,102.68,102.84,8566.0
2022-07-20 11:55:00,102.84,102.87,102.79,102.82,8562.0,102.84,102.87,102.79,102.82,8562.0
2022-07-20 12:00:00,102.79,102.89,102.79,102.83,8219.0,102.79,102.89,102.79,102.83,8219.0
2022-07-20 12:05:00,102.8,102.81,102.6,102.62,9187.0,102.8,102.81,102.6,102.62,9187.0
2022-07-20 12:10:00,102.63,102.7,102.44,102.47,9892.0,102.63,102.7,102.44,102.47,9892.0
2022-07-20 12:15:00,102.48,102.49,102.38,102.46,14727.0,102.48,102.49,102.38,102.46,14727.0
2022-07-20 12:20:00,102.47,102.54,102.41,102.49,12846.0,102.47,102.54,102.41,102.49,12846.0
2022-07-20 12:25:00,102.48,102.49,102.36,102.39,11700.0,102.48,102.49,102.36,102.39,11700.0
2022-07-20 12:30:00,102.39,102.59,102.39,102.56,9660.0,102.39,102.59,102.39,102.56,9660.0
2022-07-20 12:35:00,102.56,102.56,102.42,102.45,10613.0,102.56,102.56,102.42,102.45,10613.0
2022-07-20 12:40:00,102.46,102.46,102.15,102.15,8934.0,102.46,102.46,102.15,102.15,8934.0
2022-07-20 12:45:00,102.12,102.12,101.86,101.88,9915.0,102.12,102.12,101.86,101.88,9915.0
2022-07-20 12:50:00,101.84,102.13,101.83,102.08,32869.0,101.84,102.13,101.83,102.08,32869.0
2022-07-20 12:55:00,102.07,102.14,101.97,101.97,8525.0,102.07,102.14,101.97,101.97,8525.0
2022-07-20 13:00:00,101.99,102.03,101.69,101.74,17495.0,101.99,102.03,101.69,101.74,17495.0
2022-07-20 13:05:00,101.72,101.78,101.42,101.61,9854.0,101.72,101.78,101.42,101.61,9854.0
2022-07-20 13:10:00,101.51,101.51,101.32,101.38,10581.0,101.51,101.51,101.32,101.38,10581.0
2022-07-20 13:15:00,101.37,101.44,101.28,101.44,8495.0,101.37,101.44,101.28,101.44,8495.0
2022-07-20 13:20:00,101.47,101.55,101.41,101.43,13136.0,101.47,101.55,101.41,101.43,13136.0
2022-07-20 13:25:00,101.41,101.55,101.4,101.55,5135.0,101.41,101.55,101.4,101.55,5135.0
2022-07-20 13:30:00,101.54,101.75,101.44,101.68,9657.0,101.54,101.75,101.44,101.68,9657.0
2022-07-20 13:35:00,101.7,101.9,101.68,101.71,14709.0,101.7,101.9,101.68,101.71,14709.0
2022-07-20 13:40:00,101.67,101.71,101.57,101.63,11321.0,101.67,101.71,101.57,101.63,11321.0
2022-07-20 13:45:00,101.61,101.65,101.35,101.35,5209.0,101.61,101.65,101.35,101.35,5209.0
2022-07-20 13:50:00,101.36,101.41,101.29,101.34,9082.0,101.36,101.41,101.29,101.34,9082.0
2022-07-20 13:55:00,101.34,101.34,101.06,101.1,6009.0,101.34,101.34,101.06,101.1,6009.0
2022-07-20 14:00:00,101.08,101.32,101.08,101.29,10335.0,101.08,101.32,101.08,101.29,10335.0
2022-07-20 14:05:00,101.29,101.3,101.23,101.3,4833.0,101.29,101.3,101.23,101.3,4833.0
2022-07-20 14:10:00,101.3,101.31,101.13,101.13,8762.0,101.3,101.31,101.13,101.13,8762.0
2022-07-20 14:15:00,101.12,101.23,101.09,101.23,5771.0,101.12,101.23,101.09,101.23,5771.0
2022-07-20 14:20:00,101.23,101.35,101.21,101.27,10435.0,101.23,101.35,101.21,101.27,10435.0
2022-07-20 14:25:00,101.28,101.51,101.28,101.49,10798.0,101.28,101.51,101.28,101.49,10798.0
2022-07-20 14:30:00,101.48,101.58,101.38,101.58,10654.0,101.48,101.58,101.38,101.58,10654.0
2022-07-20 14:35:00,101.58,101.63,101.49,101.59,8706.0,101.58,101.63,101.49,101.59,8706.0
2022-07-20 14:40:00,101.55,101.56,101.43,101.51,5919.0,101.55,101.56,101.43,101.51,5919.0
2022-07-20 14:45:00,101.53,101.62,101.48,101.62,9262.0,101.53,101.62,101.48,101.62,9262.0
2022-07-20 14:50:00,101.61,101.63,101.34,101.34,16709.0,101.61,101.63,101.34,101.34,16709.0
2022-07-20 14:55:00,101.33,101.51,101.22,101.36,10544.0,101.33,101.51,101.22,101.36,10544.0
2022-07-20 15:00:00,101.37,101.65,101.37,101.65,10547.0,101.37,101.65,101.37,101.65,10547.0
2022-07-20 15:05:00,101.68,101.83,101.59,101.63,11601.0,101.68,101.83,101.59,101.63,11601.0
2022-07-20 15:10:00,101.63,101.8,101.62,101.69,8734.0,101.63,101.8,101.62,101.69,8734.0
2022-07-20 15:15:00,101.68,101.8,101.67,101.76,12328.0,101.68,101.8,101.67,101.76,12328.0
2022-07-20 15:20:00,101.77,101.83,101.6,101.64,19403.0,101.77,101.83,101.6,101.64,19403.0
2022-07-20 15:25:00,101.64,101.86,101.63,101.83,10877.0,101.64,101.86,101.63,101.83,10877.0
2022-07-20 15:30:00,101.84,101.85,101.66,101.66,24365.0,101.84,101.85,101.66,101.66,24365.0
2022-07-20 15:35:00,101.67,101.7,101.57,101.64,25034.0,101.67,101.7,101.57,101.64,25034.0
2022-07-20 15:40:00,101.65,101.89,101.61,101.84,26463.0,101.65,101.89,101.61,101.84,26463.0
2022-07-20 15:45:00,101.83,101.85,101.66,101.79,38721.0,101.83,101.85,101.66,101.79,38721.0
2022-07-20 15:50:00,101.75,101.94,101.57,101.63,82018.0,101.75,101.94,101.57,101.63,82018.0
2022-07-20 15:55:00,101.64,101.76,101.44,101.53,148075.0,101.64,101.76,101.44,101.53,148075.0
2022-07-21 09:30:00,102.12,102.18,101.64,101.87,32413.0,102.12,102.18,101.64,101.87,32413.0
2022-07-21 09:35:00,101.82,102.5,101.64,102.45,8200.0,101.82,102.5,101.64,102.45,8200.0
2022-07-21 09:40:00,102.42,103.1,102.38,102.79,16014.0,102.42,103.1,102.38,102.79,16014.0
2022-07-21 09:45:00,102.81,103.38,102.68,103.26,12589.0,102.81,103.38,102.68,103.26,12589.0
2022-07-21 09:50:00,103.29,103.51,103.04,103.5,9095.0,103.29,103.51,103.04,103.5,9095.0
2022-07-21 09:55:00,103.48,103.5,103.21,103.29,10601.0,103.48,103.5,103.21,103.29,10601.0
2022-07-21 10:00:00,103.3,103.59,102.97,102.97,12070.0,103.3,103.59,102.97,102.97,12070.0
2022-07-21 10:05:00,102.96,103.4,102.92,103.26,28369.0,102.96,103.4,102.92,103.26,28369.0
2022-07-21 10:10:00,103.25,103.34,102.8,102.84,10499.0,103.25,103.34,102.8,102.84,10499.0
2022-07-21 10:15:00,102.86,103.22,102.79,103.01,7174.0,102.86,103.22,102.79,103.01,7174.0
2022-07-21 10:20:00,103.01,103.07,102.8,102.88,11904.0,103.01,103.07,102.8,102.88,11904.0
2022-07-21 10:25:00,102.86,102.87,102.54,102.69,13721.0,102.86,102.87,102.54,102.69,13721.0
2022-07-21 10:30:00,102.68,102.96,102.66,102.84,19735.0,102.68,102.96,102.66,102.84,19735.0
2022-07-21 10:35:00,102.84,103.18,102.8,103.18,17238.0,102.84,103.18,102.8,103.18,17238.0
2022-07-21 10:40:00,103.16,103.35,103.08,103.35,18190.0,103.16,103.35,103.08,103.35,18190.0
2022-07-21 10:45:00,103.33,103.49,103.28,103.39,51583.0,103.33,103.49,103.28,103.39,51583.0
2022-07-21 10:50:00,103.43,103.58,103.39,103.55,16999.0,103.43,103.58,103.39,103.55,16999.0
2022-07-21 10:55:00,103.57,103.71,103.5,103.61,9728.0,103.57,103.71,103.5,103.61,9728.0
2022-07-21 11:00:00,103.58,103.78,103.46,103.76,14221.0,103.58,103.78,103.46,103.76,14221.0
2022-07-21 11:05:00,103.79,103.82,103.66,103.82,36482.0,103.79,103.82,103.66,103.82,36482.0
2022-07-21 11:10:00,103.82,103.84,103.7,103.79,33844.0,103.82,103.84,103.7,103.79,33844.0
2022-07-21 11:15:00,103.76,103.87,103.68,103.77,14159.0,103.76,103.87,103.68,103.77,14159.0
2022-07-21 11:20:00,103.8,103.85,103.66,103.8,11924.0,103.8,103.85,103.66,103.8,11924.0
2022-07-21 11:25:00,103.8,103.9,103.76,103.9,10132.0,103.8,103.9,103.76,103.9,10132.0
2022-07-21 11:30:00,103.92,104.19,103.83,104.18,35542.0,103.92,104.19,103.83,104.18,35542.0
2022-07-21 11:35:00,104.16,104.16,103.99,103.99,33550.0,104.16,104.16,103.99,103.99,33550.0
2022-07-21 11:40:00,104.02,104.12,103.75,103.8,70158.0,104.02,104.12,103.75,103.8,70158.0
2022-07-21 11:45:00,103.8,103.84,103.52,103.61,6659.0,103.8,103.84,103.52,103.61,6659.0
2022-07-21 11:50:00,103.61,103.61,103.5,103.52,6631.0,103.61,103.61,103.5,103.52,6631.0
2022-07-21 11:55:00,103.57,103.62,103.4,103.46,28107.0,103.57,103.62,103.4,103.46,28107.0
2022-07-21 12:00:00,103.44,103.69,103.44,103.67,9647.0,103.44,103.69,103.44,103.67,9647.0
2022-07-21 12:05:00,103.67,103.79,103.64,103.7,11483.0,103.67,103.79,103.64,103.7,11483.0
2022-07-21 12:10:00,103.73,103.77,103.57,103.66,6752.0,103.73,103.77,103.57,103.66,6752.0
2022-07-21 12:15:00,103.67,103.89,103.63,103.89,20363.0,103.67,103.89,103.63,103.89,20363.0
2022-07-21 12:20:00,103.88,103.98,103.76,103.98,21419.0,103.88,103.98,103.76,103.98,21419.0
2022-07-21 12:25:00,103.97,104.0,103.88,103.96,8205.0,103.97,104.0,103.88,103.96,8205.0
2022-07-21 12:30:00,103.99,104.06,103.93,103.93,6034.0,103.99,104.06,103.93,103.93,6034.0
2022-07-21 12:35:00,103.94,103.98,103.86,103.87,5212.0,103.94,103.98,103.86,103.87,5212.0
2022-07-21 12:40:00,103.88,104.02,103.86,103.98,5350.0,103.88,104.02,103.86,103.98,5350.0
2022-07-21 12:45:00,103.99,104.0,103.72,103.72,10069.0,103.99,104.0,103.72,103.72,10069.0
2022-07-21 12:50:00,103.74,103.8,103.65,103.65,10912.0,103.74,103.8,103.65,103.65,10912.0
2022-07-21 12:55:00,103.65,103.8,103.62,103.77,8786.0,103.65,103.8,103.62,103.77,8786.0
2022-07-21 13:00:00,103.75,103.75,103.59,103.73,9581.0,103.75,103.75,103.59,103.73,9581.0
2022-07-21 13:05:00,103.72,103.83,103.7,103.76,7014.0,103.72,103.83,103.7,103.76,7014.0
2022-07-21 13:10:00,103.77,103.78,103.64,103.65,9544.0,103.77,103.78,103.64,103.65,9544.0
2022-07-21 13:15:00,103.64,103.83,103.6,103.76,9781.0,103.64,103.83,103.6,103.76,9781.0
2022-07-21 13:20:00,103.75,103.85,103.65,103.69,59248.0,103.75,103.85,103.65,103.69,59248.0
2022-07-21 13:25:00,103.7,103.76,103.64,103.75,9653.0,103.7,103.76,103.64,103.75,9653.0
2022-07-21 13:30:00,103.77,103.78,103.34,103.44,26254.0,103.77,103.78,103.34,103.44,26254.0
2022-07-21 13:35:00,103.43,103.55,103.33,103.52,15765.0,103.43,103.55,103.33,103.52,15765.0
2022-07-21 13:40:00,103.53,103.56,103.43,103.43,14017.0,103.53,103.56,103.43,103.43,14017.0
2022-07-21 13:45:00,103.42,103.46,103.31,103.35,11955.0,103.42,103.46,103.31,103.35,11955.0
2022-07-21 13:50:00,103.32,103.32,103.18,103.2,7939.0,103.32,103.32,103.18,103.2,7939.0
2022-07-21 13:55:00,103.2,103.32,103.18,103.3,13651.0,103.2,103.32,103.18,103.3,13651.0
2022-07-21 14:00:00,103.31,103.41,103.26,103.34,11001.0,103.31,103.41,103.26,103.34,11001.0
2022-07-21 14:05:00,103.34,103.63,103.33,103.56,21187.0,103.34,103.63,103.33,103.56,21187.0
2022-07-21 14:10:00,103.59,103.63,103.51,103.55,8529.0,103.59,103.63,103.51,103.55,8529.0
2022-07-21 14:15:00,103.54,103.77,103.53,103.71,16606.0,103.54,103.77,103.53,103.71,16606.0
2022-07-21 14:20:00,103.72,103.8,103.62,103.62,17077.0,103.72,103.8,103.62,103.62,17077.0
2022-07-21 14:25:00,103.58,103.61,103.43,103.43,8879.0,103.58,103.61,103.43,103.43,8879.0
2022-07-21 14:30:00,103.41,103.41,103.3,103.31,8125.0,103.41,103.41,103.3,103.31,8125.0
2022-07-21 14:35:00,103.3,103.39,103.23,103.37,12331.0,103.3,103.39,103.23,103.37,12331.0
2022-07-21 14:40:00,103.35,103.35,103.14,103.17,11737.0,103.35,103.35,103.14,103.17,11737.0
2022-07-21 14:45:00,103.18,103.28,103.14,103.22,11091.0,103.18,103.28,103.14,103.22,11091.0
2022-07-21 14:50:00,103.24,103.26,103.13,103.16,13162.0,103.24,103.26,103.13,103.16,13162.0
2022-07-21 14:55:00,103.18,103.32,103.18,103.25,11457.0,103.18,103.32,103.18,103.25,11457.0
2022-07-21 15:00:00,103.27,103.47,103.25,103.4,26524.0,103.27,103.47,103.25,103.4,26524.0
2022-07-21 15:05:00,103.38,103.42,103.33,103.37,13075.0,103.38,103.42,103.33,103.37,13075.0
2022-07-21 15:10:00,103.36,103.46,103.17,103.25,27794.0,103.36,103.46,103.17,103.25,27794.0
2022-07-21 15:15:00,103.28,103.28,103.11,103.21,23066.0,103.28,103.28,103.11,103.21,23066.0
2022-07-21 15:20:00,103.21,103.43,103.19,103.37,14611.0,103.21,103.43,103.19,103.37,14611.0
2022-07-21 15:25:00,103.39,103.57,103.38,103.55,19883.0,103.39,103.57,103.38,103.55,19883.0
2022-07-21 15:30:00,103.55,103.59,103.36,103.44,20368.0,103.55,103.59,103.36,103.44,20368.0
2022-07-21 15:35:00,103.46,103.56,103.26,103.26,25905.0,103.46,103.56,103.26,103.26,25905.0
2022-07-21 15:40:00,103.25,103.54,103.24,103.52,18484.0,103.25,103.54,103.24,103.52,18484.0
2022-07-21 15:45:00,103.52,103.61,103.5,103.59,28162.0,103.52,103.61,103.5,103.59,28162.0
2022-07-21 15:50:00,103.57,103.69,103.52,103.55,49239.0,103.57,103.69,103.52,103.55,49239.0
2022-07-21 15:55:00,103.55,103.78,103.45,103.78,163469.0,103.55,103.78,103.45,103.78,163469.0
2022-07-22 09:30:00,103.2,103.72,102.37,103.2,75667.0,103.2,103.72,102.37,103.2,75667.0
2022-07-22 09:35:00,103.07,104.19,102.97,104.19,24697.0,103.07,104.19,102.97,104.19,24697.0
2022-07-22 09:40:00,104.21,104.36,103.84,103.9,25880.0,104.21,104.36,103.84,103.9,25880.0
2022-07-22 09:45:00,103.9,104.59,103.65,104.5,38604.0,103.9,104.59,103.65,104.5,38604.0
2022-07-22 09:50:00,104.62,104.85,104.2,104.36,18907.0,104.62,104.85,104.2,104.36,18907.0
2022-07-22 09:55:00,104.36,104.69,104.16,104.45,25414.0,104.36,104.69,104.16,104.45,25414.0
2022-07-22 10:00:00,104.44,104.5,104.0,104.02,63089.0,104.44,104.5,104.0,104.02,63089.0
2022-07-22 10:05:00,104.0,104.07,103.79,103.98,27329.0,104.0,104.07,103.79,103.98,27329.0
2022-07-22 10:10:00,103.99,104.44,103.99,104.41,10563.0,103.99,104.44,103.99,104.41,10563.0
2022-07-22 10:15:00,104.42,104.75,104.3,104.68,23593.0,104.42,104.75,104.3,104.68,23593.0
2022-07-22 10:20:00,104.67,104.68,104.19,104.2,12982.0,104.67,104.68,104.19,104.2,12982.0
2022-07-22 10:25:00,104.16,104.32,104.11,104.3,15259.0,104.16,104.32,104.11,104.3,15259.0
2022-07-22 10:30:00,104.31,104.31,104.11,104.15,12859.0,104.31,104.31,104.11,104.15,12859.0
2022-07-22 10:35:00,104.15,104.22,103.87,104.21,32671.0,104.15,104.22,103.87,104.21,32671.0
2022-07-22 10:40:00,104.2,104.41,104.17,104.19,24089.0,104.2,104.41,104.17,104.19,24089.0
2022-07-22 10:45:00,104.15,104.15,103.73,103.77,11972.0,104.15,104.15,103.73,103.77,11972.0
2022-07-22 10:50:00,103.76,103.95,103.59,103.89,10258.0,103.76,103.95,103.59,103.89,10258.0
2022-07-22 10:55:00,103.93,103.94,103.72,103.72,9678.0,103.93,103.94,103.72,103.72,9678.0
2022-07-22 11:00:00,103.73,103.73,103.34,103.4,16634.0,103.73,103.73,103.34,103.4,16634.0
2022-07-22 11:05:00,103.34,103.53,103.28,103.32,16109.0,103.34,103.53,103.28,103.32,16109.0
2022-07-22 11:10:00,103.28,103.31,103.18,103.2,10475.0,103.28,103.31,103.18,103.2,10475.0
2022-07-22 11:15:00,103.2,103.31,103.12,103.19,14843.0,103.2,103.31,103.12,103.19,14843.0
2022-07-22 11:20:00,103.2,103.25,103.03,103.03,8020.0,103.2,103.25,103.03,103.03,8020.0
2022-07-22 11:25:00,103.03,103.03,102.86,102.93,7469.0,103.03,103.03,102.86,102.93,7469.0
2022-07-22 11:30:00,102.92,102.93,102.64,102.68,10338.0,102.92,102.93,102.64,102.68,10338.0
2022-07-22 11:35:00,102.69,102.69,102.39,102.58,7913.0,102.69,102.69,102.39,102.58,7913.0
2022-07-22 11:40:00,102.59,102.66,102.35,102.4,9330.0,102.59,102.66,102.35,102.4,9330.0
2022-07-22 11:45:00,102.43,102.5,102.34,102.48,7596.0,102.43,102.5,102.34,102.48,7596.0
2022-07-22 11:50:00,102.51,102.65,102.47,102.62,3722.0,102.51,102.65,102.47,102.62,3722.0
2022-07-22 11:55:00,102.62,102.62,102.45,102.45,9815.0,102.62,102.62,102.45,102.45,9815.0
2022-07-22 12:00:00,102.49,102.59,102.4,102.48,8590.0,102.49,102.59,102.4,102.48,8590.0
2022-07-22 12:05:00,102.49,102.6,102.44,102.48,6218.0,102.49,102.6,102.44,102.48,6218.0
2022-07-22 12:10:00,102.44,102.46,102.21,102.27,15285.0,102.44,102.46,102.21,102.27,15285.0
2022-07-22 12:15:00,102.27,102.43,102.27,102.31,6759.0,102.27,102.43,102.27,102.31,6759.0
2022-07-22 12:20:00,102.3,102.33,102.22,102.32,8679.0,102.3,102.33,102.22,102.32,8679.0
2022-07-22 12:25:00,102.32,102.44,102.24,102.39,12482.0,102.32,102.44,102.24,102.39,12482.0
2022-07-22 12:30:00,102.39,102.65,102.38,102.61,10204.0,102.39,102.65,102.38,102.61,10204.0
2022-07-22 12:35:00,102.6,102.61,102.37,102.39,8251.0,102.6,102.61,102.37,102.39,8251.0
2022-07-22 12:40:00,102.39,102.52,102.38,102.45,10340.0,102.39,102.52,102.38,102.45,10340.0
2022-07-22 12:45:00,102.43,102.59,102.4,102.46,6917.0,102.43,102.59,102.4,102.46,6917.0
2022-07-22 12:50:00,102.5,102.5,102.41,102.42,6334.0,102.5,102.5,102.41,102.42,6334.0
2022-07-22 12:55:00,102.43,102.5,102.37,102.48,5062.0,102.43,102.5,102.37,102.48,5062.0
2022-07-22 13:00:00,102.47,102.48,102.28,102.36,7235.0,102.47,102.48,102.28,102.36,7235.0
2022-07-22 13:05:00,102.35,102.5,102.33,102.5,5819.0,102.35,102.5,102.33,102.5,5819.0
2022-07-22 13:10:00,102.5,102.5,102.3,102.3,12684.0,102.5,102.5,102.3,102.3,12684.0
2022-07-22 13:15:00,102.29,102.33,102.15,102.15,17608.0,102.29,102.33,102.15,102.15,17608.0
2022-07-22 13:20:00,102.19,102.26,102.18,102.18,8809.0,102.19,102.26,102.18,102.18,8809.0
2022-07-22 13:25:00,102.17,102.21,101.94,101.98,9798.0,102.17,102.21,101.94,101.98,9798.0
2022-07-22 13:30:00,101.96,101.96,101.72,101.81,12008.0,101.96,101.96,101.72,101.81,12008.0
2022-07-22 13:35:00,101.77,101.94,101.72,101.94,7822.0,101.77,101.94,101.72,101.94,7822.0
2022-07-22 13:40:00,101.94,101.96,101.85,101.96,8068.0,101.94,101.96,101.85,101.96,8068.0
2022-07-22 13:45:00,101.97,102.12,101.96,102.06,7062.0,101.97,102.12,101.96,102.06,7062.0
2022-07-22 13:50:00,102.04,102.04,101.93,101.94,5383.0,102.04,102.04,101.93,101.94,5383.0
2022-07-22 13:55:00,101.93,102.09,101.93,102.08,58176.0,101.93,102.09,101.93,102.08,58176.0
2022-07-22 14:00:00,102.1,102.18,102.03,102.06,18721.0,102.1,102.18,102.03,102.06,18721.0
2022-07-22 14:05:00,102.06,102.12,101.99,102.12,11067.0,102.06,102.12,101.99,102.12,11067.0
2022-07-22 14:10:00,102.09,102.11,102.04,102.11,8485.0,102.09,102.11,102.04,102.11,8485.0
2022-07-22 14:15:00,102.12,102.16,102.0,102.05,15882.0,102.12,102.16,102.0,102.05,15882.0
2022-07-22 14:20:00,102.01,102.12,101.98,102.09,12968.0,102.01,102.12,101.98,102.09,12968.0
2022-07-22 14:25:00,102.12,102.12,101.98,102.0,12111.0,102.12,102.12,101.98,102.0,12111.0
2022-07-22 14:30:00,101.97,101.98,101.77,101.9,9758.0,101.97,101.98,101.77,101.9,9758.0
2022-07-22 14:35:00,101.9,101.95,101.84,101.91,9024.0,101.9,101.95,101.84,101.91,9024.0
2022-07-22 14:40:00,101.9,101.94,101.87,101.92,7216.0,101.9,101.94,101.87,101.92,7216.0
2022-07-22 14:45:00,101.9,102.1,101.88,102.1,12009.0,101.9,102.1,101.88,102.1,12009.0
2022-07-22 14:50:00,102.11,102.25,102.08,102.21,13633.0,102.11,102.25,102.08,102.21,13633.0
2022-07-22 14:55:00,102.23,102.36,102.23,102.28,13412.0,102.23,102.36,102.23,102.28,13412.0
2022-07-22 15:00:00,102.27,102.27,102.16,102.22,16346.0,102.27,102.27,102.16,102.22,16346.0
2022-07-22 15:05:00,102.21,102.22,101.99,102.0,12419.0,102.21,102.22,101.99,102.0,12419.0
2022-07-22 15:10:00,102.02,102.26,101.97,102.26,15137.0,102.02,102.26,101.97,102.26,15137.0
2022-07-22 15:15:00,102.24,102.24,102.11,102.15,11940.0,102.24,102.24,102.11,102.15,11940.0
2022-07-22 15:20:00,102.17,102.45,102.17,102.45,12364.0,102.17,102.45,102.17,102.45,12364.0
2022-07-22 15:25:00,102.45,102.57,102.31,102.57,60594.0,102.45,102.57,102.31,102.57,60594.0
2022-07-22 15:30:00,102.58,102.65,102.46,102.47,21722.0,102.58,102.65,102.46,102.47,21722.0
2022-07-22 15:35:00,102.46,102.52,102.38,102.42,15698.0,102.46,102.52,102.38,102.42,15698.0
2022-07-22 15:40:00,102.42,102.57,102.32,102.33,22582.0,102.42,102.57,102.32,102.33,22582.0
2022-07-22 15:45:00,102.32,102.41,102.24,102.32,34374.0,102.32,102.41,102.24,102.32,34374.0
2022-07-22 15:50:00,102.34,102.63,102.32,102.62,60485.0,102.34,102.63,102.32,102.62,60485.0
2022-07-22 15:55:00,102.62,102.8,102.44,102.6,200338.0,102.62,102.8,102.44,102.6,200338.0
2022-07-25 09:30:00,102.55,102.86,101.42,101.57,53899.0,102.55,102.86,101.42,101.57,53899.0
2022-07-25 09:35:00,101.67,101.9,101.08,101.3,32369.0,101.67,101.9,101.08,101.3,32369.0
2022-07-25 09:40:00,101.3,101.86,101.24,101.6,25249.0,101.3,101.86,101.24,101.6,25249.0
2022-07-25 09:45:00,101.64,101.82,101.59,101.82,18636.0,101.64,101.82,101.59,101.82,18636.0
2022-07-25 09:50:00,101.82,102.53,101.8,102.53,18390.0,101.82,102.53,101.8,102.53,18390.0
2022-07-25 09:55:00,102.47,102.73,102.47,102.52,6123.0,102.47,102.73,102.47,102.52,6123.0
2022-07-25 10:00:00,102.51,102.55,102.23,102.37,14666.0,102.51,102.55,102.23,102.37,14666.0
2022-07-25 10:05:00,102.4,102.52,102.13,102.21,27953.0,102.4,102.52,102.13,102.21,27953.0
2022-07-25 10:10:00,102.17,102.29,102.07,102.23,11544.0,102.17,102.29,102.07,102.23,11544.0
2022-07-25 10:15:00,102.26,102.26,101.71,101.77,11316.0,102.26,102.26,101.71,101.77,11316.0
2022-07-25 10:20:00,101.79,101.97,101.7,101.9,23400.0,101.79,101.97,101.7,101.9,23400.0
2022-07-25 10:25:00,101.91,102.02,101.47,101.67,26445.0,101.91,102.02,101.47,101.67,26445.0
2022-07-25 10:30:00,101.71,101.93,101.66,101.82,12914.0,101.71,101.93,101.66,101.82,12914.0
2022-07-25 10:35:00,101.86,101.87,101.63,101.7,10351.0,101.86,101.87,101.63,101.7,10351.0
2022-07-25 10:40:00,101.69,101.95,101.59,101.92,10919.0,101.69,101.95,101.59,101.92,10919.0
2022-07-25 10:45:00,101.91,102.01,101.48,101.61,13324.0,101.91,102.01,101.48,101.61,13324.0
2022-07-25 10:50:00,101.56,101.64,101.42,101.44,9419.0,101.56,101.64,101.42,101.44,9419.0
2022-07-25 10:55:00,101.45,101.77,101.3,101.73,13740.0,101.45,101.77,101.3,101.73,13740.0
2022-07-25 11:00:00,101.73,102.05,101.73,102.03,12908.0,101.73,102.05,101.73,102.03,12908.0
2022-07-25 11:05:00,102.06,102.3,102.05,102.25,12258.0,102.06,102.3,102.05,102.25,12258.0
2022-07-25 11:10:00,102.27,102.29,101.86,102.0,13002.0,102.27,102.29,101.86,102.0,13002.0
2022-07-25 11:15:00,102.03,102.16,102.0,102.15,14319.0,102.03,102.16,102.0,102.15,14319.0
2022-07-25 11:20:00,102.14,102.24,102.09,102.24,10206.0,102.14,102.24,102.09,102.24,10206.0
2022-07-25 11:25:00,102.25,102.38,102.25,102.35,11720.0,102.25,102.38,102.25,102.35,11720.0
2022-07-25 11:30:00,102.34,102.44,102.27,102.4,14310.0,102.34,102.44,102.27,102.4,14310.0
2022-07-25 11:35:00,102.41,102.43,102.24,102.24,7925.0,102.41,102.43,102.24,102.24,7925.0
2022-07-25 11:40:00,102.27,102.27,102.14,102.2,5934.0,102.27,102.27,102.14,102.2,5934.0
2022-07-25 11:45:00,102.21,102.54,102.2,102.4,46676.0,102.21,102.54,102.2,102.4,46676.0
2022-07-25 11:50:00,102.37,102.43,102.24,102.4,12959.0,102.37,102.43,102.24,102.4,12959.0
2022-07-25 11:55:00,102.38,102.43,102.31,102.33,7279.0,102.38,102.43,102.31,102.33,7279.0
2022-07-25 12:00:00,102.32,102.32,102.14,102.25,19759.0,102.32,102.32,102.14,102.25,19759.0
2022-07-25 12:05:00,102.24,102.25,102.18,102.19,6709.0,102.24,102.25,102.18,102.19,6709.0
2022-07-25 12:10:00,102.19,102.19,102.05,102.05,13678.0,102.19,102.19,102.05,102.05,13678.0
2022-07-25 12:15:00,102.05,102.24,101.98,102.22,11684.0,102.05,102.24,101.98,102.22,11684.0
2022-07-25 12:20:00,102.21,102.22,102.15,102.21,5300.0,102.21,102.22,102.15,102.21,5300.0
2022-07-25 12:25:00,102.21,102.23,102.11,102.23,5592.0,102.21,102.23,102.11,102.23,5592.0
2022-07-25 12:30:00,102.23,102.5,102.22,102.49,11130.0,102.23,102.5,102.22,102.49,11130.0
2022-07-25 12:35:00,102.51,102.53,102.42,102.43,5626.0,102.51,102.53,102.42,102.43,5626.0
2022-07-25 12:40:00,102.43,102.61,102.43,102.54,7443.0,102.43,102.61,102.43,102.54,7443.0
2022-07-25 12:45:00,102.53,102.63,102.49,102.58,6874.0,102.53,102.63,102.49,102.58,6874.0
2022-07-25 12:50:00,102.59,102.59,102.44,102.44,6415.0,102.59,102.59,102.44,102.44,6415.0
2022-07-25 12:55:00,102.46,102.46,102.39,102.41,10579.0,102.46,102.46,102.39,102.41,10579.0
2022-07-25 13:00:00,102.42,102.55,102.42,102.49,5228.0,102.42,102.55,102.42,102.49,5228.0
2022-07-25 13:05:00,102.49,102.58,102.45,102.58,7662.0,102.49,102.58,102.45,102.58,7662.0
2022-07-25 13:10:00,102.57,102.57,102.47,102.49,5958.0,102.57,102.57,102.47,102.49,5958.0
2022-07-25 13:15:00,102.47,102.54,102.39,102.54,8113.0,102.47,102.54,102.39,102.54,8113.0
2022-07-25 13:20:00,102.52,102.53,102.41,102.41,6993.0,102.52,102.53,102.41,102.41,6993.0
2022-07-25 13:25:00,102.41,102.42,102.35,102.36,4092.0,102.41,102.42,102.35,102.36,4092.0
2022-07-25 13:30:00,102.37,102.5,102.36,102.45,5918.0,102.37,102.5,102.36,102.45,5918.0
2022-07-25 13:35:00,102.43,102.56,102.4,102.4,12141.0,102.43,102.56,102.4,102.4,12141.0
2022-07-25 13:40:00,102.4,102.47,102.37,102.47,17083.0,102.4,102.47,102.37,102.47,17083.0
2022-07-25 13:45:00,102.49,102.59,102.46,102.56,8543.0,102.49,102.59,102.46,102.56,8543.0
2022-07-25 13:50:00,102.58,102.59,102.46,102.51,8012.0,102.58,102.59,102.46,102.51,8012.0
2022-07-25 13:55:00,102.52,102.57,102.46,102.46,6908.0,102.52,102.57,102.46,102.46,6908.0
2022-07-25 14:00:00,102.46,102.47,102.29,102.33,6665.0,102.46,102.47,102.29,102.33,6665.0
2022-07-25 14:05:00,102.33,102.46,102.33,102.36,6694.0,102.33,102.46,102.33,102.36,6694.0
2022-07-25 14:10:00,102.38,102.45,102.38,102.43,5803.0,102.38,102.45,102.38,102.43,5803.0
2022-07-25 14:15:00,102.42,102.42,102.26,102.33,6173.0,102.42,102.42,102.26,102.33,6173.0
2022-07-25 14:20:00,102.31,102.41,102.3,102.4,4964.0,102.31,102.41,102.3,102.4,4964.0
2022-07-25 14:25:00,102.39,102.4,102.23,102.23,5595.0,102.39,102.4,102.23,102.23,5595.0
2022-07-25 14:30:00,102.22,102.3,102.18,102.23,7977.0,102.22,102.3,102.18,102.23,7977.0
2022-07-25 14:35:00,102.25,102.32,102.09,102.13,6117.0,102.25,102.32,102.09,102.13,6117.0
2022-07-25 14:40:00,102.14,102.21,102.13,102.19,7636.0,102.14,102.21,102.13,102.19,7636.0
2022-07-25 14:45:00,102.21,102.21,102.0,102.07,7939.0,102.21,102.21,102.0,102.07,7939.0
2022-07-25 14:50:00,102.06,102.09,101.88,101.92,5125.0,102.06,102.09,101.88,101.92,5125.0
2022-07-25 14:55:00,101.94,101.99,101.85,101.85,4787.0,101.94,101.99,101.85,101.85,4787.0
2022-07-25 15:00:00,101.84,101.98,101.79,101.79,11603.0,101.84,101.98,101.79,101.79,11603.0
2022-07-25 15:05:00,101.8,101.89,101.76,101.89,10419.0,101.8,101.89,101.76,101.89,10419.0
2022-07-25 15:10:00,101.91,101.91,101.77,101.85,10478.0,101.91,101.91,101.77,101.85,10478.0
2022-07-25 15:15:00,101.86,101.89,101.69,101.85,13117.0,101.86,101.89,101.69,101.85,13117.0
2022-07-25 15:20:00,101.83,101.93,101.82,101.93,9948.0,101.83,101.93,101.82,101.93,9948.0
2022-07-25 15:25:00,101.93,101.94,101.72,101.73,17379.0,101.93,101.94,101.72,101.73,17379.0
2022-07-25 15:30:00,101.72,101.94,101.7,101.72,16276.0,101.72,101.94,101.7,101.72,16276.0
2022-07-25 15:35:00,101.72,101.98,101.72,101.98,17138.0,101.72,101.98,101.72,101.98,17138.0
2022-07-25 15:40:00,101.97,101.97,101.8,101.9,88591.0,101.97,101.97,101.8,101.9,88591.0
2022-07-25 15:45:00,101.9,101.97,101.85,101.95,49591.0,101.9,101.97,101.85,101.95,49591.0
2022-07-25 15:50:00,101.95,102.16,101.95,102.09,96770.0,101.95,102.16,101.95,102.09,96770.0
2022-07-25 15:55:00,102.09,102.17,102.03,102.07,175890.0,102.09,102.17,102.03,102.07,175890.0
2022-07-26 09:30:00,102.19,102.5,102.02,102.22,43055.0,102.19,102.5,102.02,102.22,43055.0
2022-07-26 09:35:00,102.13,102.13,101.55,101.55,6980.0,102.13,102.13,101.55,101.55,6980.0
2022-07-26 09:40:00,101.55,101.87,101.41,101.73,23125.0,101.55,101.87,101.41,101.73,23125.0
2022-07-26 09:45:00,101.7,101.84,101.55,101.74,16118.0,101.7,101.84,101.55,101.74,16118.0
2022-07-26 09:50:00,101.72,102.0,101.55,101.78,4090.0,101.72,102.0,101.55,101.78,4090.0
2022-07-26 09:55:00,101.79,101.93,101.71,101.84,7501.0,101.79,101.93,101.71,101.84,7501.0
2022-07-26 10:00:00,101.64,101.71,101.38,101.59,18521.0,101.64,101.71,101.38,101.59,18521.0
2022-07-26 10:05:00,101.57,101.73,101.44,101.61,4472.0,101.57,101.73,101.44,101.61,4472.0
2022-07-26 10:10:00,101.58,101.8,101.55,101.69,5612.0,101.58,101.8,101.55,101.69,5612.0
2022-07-26 10:15:00,101.67,101.68,101.51,101.54,6836.0,101.67,101.68,101.51,101.54,6836.0
2022-07-26 10:20:00,101.55,101.74,101.41,101.66,13038.0,101.55,101.74,101.41,101.66,13038.0
2022-07-26 10:25:00,101.68,101.74,101.53,101.53,6105.0,101.68,101.74,101.53,101.53,6105.0
2022-07-26 10:30:00,101.52,101.64,101.44,101.61,19833.0,101.52,101.64,101.44,101.61,19833.0
2022-07-26 10:35:00,101.6,101.63,101.36,101.38,12626.0,101.6,101.63,101.36,101.38,12626.0
2022-07-26 10:40:00,101.37,101.52,101.29,101.31,23184.0,101.37,101.52,101.29,101.31,23184.0
2022-07-26 10:45:00,101.31,101.49,101.29,101.41,11956.0,101.31,101.49,101.29,101.41,11956.0
2022-07-26 10:50:00,101.43,101.54,101.38,101.46,9920.0,101.43,101.54,101.38,101.46,9920.0
2022-07-26 10:55:00,101.47,101.58,101.47,101.54,4454.0,101.47,101.58,101.47,101.54,4454.0
2022-07-26 11:00:00,101.56,101.69,101.49,101.69,6912.0,101.56,101.69,101.49,101.69,6912.0
2022-07-26 11:05:00,101.68,101.91,101.55,101.91,11116.0,101.68,101.91,101.55,101.91,11116.0
2022-07-26 11:10:00,101.9,102.0,101.83,102.0,6776.0,101.9,102.0,101.83,102.0,6776.0
2022-07-26 11:15:00,102.01,102.01,101.9,101.96,10312.0,102.01,102.01,101.9,101.96,10312.0
2022-07-26 11:20:00,101.95,101.99,101.82,101.83,12490.0,101.95,101.99,101.82,101.83,12490.0
2022-07-26 11:25:00,101.84,101.9,101.74,101.74,21139.0,101.84,101.9,101.74,101.74,21139.0
2022-07-26 11:30:00,101.68,101.71,101.63,101.64,12398.0,101.68,101.71,101.63,101.64,12398.0
2022-07-26 11:35:00,101.65,101.74,101.64,101.72,7288.0,101.65,101.74,101.64,101.72,7288.0
2022-07-26 11:40:00,101.74,101.9,101.74,101.85,4832.0,101.74,101.9,101.74,101.85,4832.0
2022-07-26 11:45:00,101.77,101.86,101.74,101.76,4981.0,101.77,101.86,101.74,101.76,4981.0
2022-07-26 11:50:00,101.76,101.79,101.6,101.6,4711.0,101.76,101.79,101.6,101.6,4711.0
2022-07-26 11:55:00,101.59,101.79,101.58,101.75,6317.0,101.59,101.79,101.58,101.75,6317.0
2022-07-26 12:00:00,101.75,101.99,101.74,101.98,4036.0,101.75,101.99,101.74,101.98,4036.0
2022-07-26 12:05:00,101.97,102.01,101.85,101.97,16166.0,101.97,102.01,101.85,101.97,16166.0
2022-07-26 12:10:00,101.97,102.01,101.92,102.0,6147.0,101.97,102.01,101.92,102.0,6147.0
2022-07-26 12:15:00,101.99,102.02,101.94,101.97,14389.0,101.99,102.02,101.94,101.97,14389.0
2022-07-26 12:20:00,101.94,101.97,101.91,101.96,5016.0,101.94,101.97,101.91,101.96,5016.0
2022-07-26 12:25:00,101.95,102.08,101.93,101.97,317763.0,101.95,102.08,101.93,101.97,317763.0
2022-07-26 12:30:00,101.98,102.08,101.93,102.05,32372.0,101.98,102.08,101.93,102.05,32372.0
2022-07-26 12:35:00,102.05,102.15,101.88,101.89,39028.0,102.05,102.15,101.88,101.89,39028.0
2022-07-26 12:40:00,101.87,101.88,101.64,101.64,14441.0,101.87,101.88,101.64,101.64,14441.0
2022-07-26 12:45:00,101.62,101.92,101.6,101.9,13917.0,101.62,101.92,101.6,101.9,13917.0
2022-07-26 12:50:00,101.94,102.06,101.86,102.01,5964.0,101.94,102.06,101.86,102.01,5964.0
2022-07-26 12:55:00,102.02,102.12,102.01,102.12,6026.0,102.02,102.12,102.01,102.12,6026.0
2022-07-26 13:00:00,102.13,102.19,102.1,102.14,6184.0,102.13,102.19,102.1,102.14,6184.0
2022-07-26 13:05:00,102.15,102.17,101.99,102.1,7494.0,102.15,102.17,101.99,102.1,7494.0
2022-07-26 13:10:00,102.14,102.15,101.95,101.96,10387.0,102.14,102.15,101.95,101.96,10387.0
2022-07-26 13:15:00,101.95,101.95,101.83,101.83,4804.0,101.95,101.95,101.83,101.83,4804.0
2022-07-26 13:20:00,101.83,101.95,101.82,101.86,6212.0,101.83,101.95,101.82,101.86,6212.0
2022-07-26 13:25:00,101.84,101.94,101.84,101.94,6211.0,101.84,101.94,101.84,101.94,6211.0
2022-07-26 13:30:00,101.94,101.96,101.73,101.78,6485.0,101.94,101.96,101.73,101.78,6485.0
2022-07-26 13:35:00,101.79,101.89,101.74,101.75,4256.0,101.79,101.89,101.74,101.75,4256.0
2022-07-26 13:40:00,101.73,101.85,101.73,101.85,5138.0,101.73,101.85,101.73,101.85,5138.0
2022-07-26 13:45:00,101.86,101.9,101.8,101.9,8291.0,101.86,101.9,101.8,101.9,8291.0
2022-07-26 13:50:00,101.92,102.01,101.91,101.97,5565.0,101.92,102.01,101.91,101.97,5565.0
2022-07-26 13:55:00,101.97,102.04,101.95,102.0,5550.0,101.97,102.04,101.95,102.0,5550.0
2022-07-26 14:00:00,101.99,102.28,101.99,102.27,8614.0,101.99,102.28,101.99,102.27,8614.0
2022-07-26 14:05:00,102.24,102.32,102.02,102.02,11695.0,102.24,102.32,102.02,102.02,11695.0
2022-07-26 14:10:00,102.03,102.1,102.03,102.08,5706.0,102.03,102.1,102.03,102.08,5706.0
2022-07-26 14:15:00,102.07,102.08,101.97,101.97,8148.0,102.07,102.08,101.97,101.97,8148.0
2022-07-26 14:20:00,101.95,102.06,101.94,102.04,8394.0,101.95,102.06,101.94,102.04,8394.0
2022-07-26 14:25:00,102.03,102.03,101.93,101.94,2822.0,102.03,102.03,101.93,101.94,2822.0
2022-07-26 14:30:00,101.95,101.96,101.87,101.9,9323.0,101.95,101.96,101.87,101.9,9323.0
2022-07-26 14:35:00,101.89,101.92,101.79,101.81,12707.0,101.89,101.92,101.79,101.81,12707.0
2022-07-26 14:40:00,101.79,101.8,101.73,101.73,9164.0,101.79,101.8,101.73,101.73,9164.0
2022-07-26 14:45:00,101.73,101.82,101.71,101.73,7922.0,101.73,101.82,101.71,101.73,7922.0
2022-07-26 14:50:00,101.74,101.98,101.74,101.97,7152.0,101.74,101.98,101.74,101.97,7152.0
2022-07-26 14:55:00,101.96,101.97,101.86,101.91,6346.0,101.96,101.97,101.86,101.91,6346.0
2022-07-26 15:00:00,101.89,101.91,101.77,101.81,7558.0,101.89,101.91,101.77,101.81,7558.0
2022-07-26 15:05:00,101.81,101.81,101.68,101.72,3808.0,101.81,101.81,101.68,101.72,3808.0
2022-07-26 15:10:00,101.7,101.87,101.7,101.79,7550.0,101.7,101.87,101.7,101.79,7550.0
2022-07-26 15:15:00,101.79,101.85,101.7,101.79,13887.0,101.79,101.85,101.7,101.79,13887.0
2022-07-26 15:20:00,101.8,101.98,101.8,101.91,8056.0,101.8,101.98,101.8,101.91,8056.0
2022-07-26 15:25:00,101.89,101.9,101.79,101.89,8288.0,101.89,101.9,101.79,101.89,8288.0
2022-07-26 15:30:00,101.95,102.06,101.88,102.05,8811.0,101.95,102.06,101.88,102.05,8811.0
2022-07-26 15:35:00,102.03,102.11,101.96,102.11,10981.0,102.03,102.11,101.96,102.11,10981.0
2022-07-26 15:40:00,102.11,102.2,102.02,102.09,11824.0,102.11,102.2,102.02,102.09,11824.0
2022-07-26 15:45:00,102.11,102.12,101.99,102.09,20867.0,102.11,102.12,101.99,102.09,20867.0
2022-07-26 15:50:00,102.1,102.2,102.02,102.17,34216.0,102.1,102.2,102.02,102.17,34216.0
2022-07-26 15:55:00,102.2,102.26,102.05,102.12,103054.0,102.2,102.26,102.05,102.12,103054.0
2022-07-27 09:30:00,103.67,105.37,103.41,105.28,138520.0,103.67,105.37,103.41,105.28,138520.0
2022-07-27 09:35:00,105.37,105.48,104.92,105.04,50171.0,105.37,105.48,104.92,105.04,50171.0
2022-07-27 09:40:00,104.97,105.74,104.88,105.69,41159.0,104.97,105.74,104.88,105.69,41159.0
2022-07-27 09:45:00,105.72,105.83,105.45,105.68,36781.0,105.72,105.83,105.45,105.68,36781.0
2022-07-27 09:50:00,105.69,105.69,104.96,105.04,30400.0,105.69,105.69,104.96,105.04,30400.0
2022-07-27 09:55:00,104.99,105.26,104.98,105.23,39245.0,104.99,105.26,104.98,105.23,39245.0
2022-07-27 10:00:00,105.31,105.56,105.05,105.23,12712.0,105.31,105.56,105.05,105.23,12712.0
2022-07-27 10:05:00,105.27,105.45,105.17,105.43,14476.0,105.27,105.45,105.17,105.43,14476.0
2022-07-27 10:10:00,105.51,105.52,104.97,105.03,21018.0,105.51,105.52,104.97,105.03,21018.0
2022-07-27 10:15:00,105.03,105.25,104.96,105.0,13651.0,105.03,105.25,104.96,105.0,13651.0
2022-07-27 10:20:00,105.03,105.19,104.95,105.0,17364.0,105.03,105.19,104.95,105.0,17364.0
2022-07-27 10:25:00,105.03,105.32,104.97,105.3,17537.0,105.03,105.32,104.97,105.3,17537.0
2022-07-27 10:30:00,105.34,105.34,104.96,105.02,41863.0,105.34,105.34,104.96,105.02,41863.0
2022-07-27 10:35:00,105.0,105.0,104.75,104.92,23857.0,105.0,105.0,104.75,104.92,23857.0
2022-07-27 10:40:00,104.92,104.95,104.77,104.86,12503.0,104.92,104.95,104.77,104.86,12503.0
2022-07-27 10:45:00,104.85,105.02,104.83,104.84,33228.0,104.85,105.02,104.83,104.84,33228.0
2022-07-27 10:50:00,104.83,104.89,104.69,104.71,29581.0,104.83,104.89,104.69,104.71,29581.0
2022-07-27 10:55:00,104.72,104.72,104.54,104.56,6294.0,104.72,104.72,104.54,104.56,6294.0
2022-07-27 11:00:00,104.58,104.67,104.49,104.49,7181.0,104.58,104.67,104.49,104.49,7181.0
2022-07-27 11:05:00,104.45,104.62,104.45,104.56,8379.0,104.45,104.62,104.45,104.56,8379.0
2022-07-27 11:10:00,104.55,104.71,104.55,104.58,11941.0,104.55,104.71,104.55,104.58,11941.0
2022-07-27 11:15:00,104.58,104.75,104.58,104.75,9127.0,104.58,104.75,104.58,104.75,9127.0
2022-07-27 11:20:00,104.75,104.83,104.67,104.67,7925.0,104.75,104.83,104.67,104.67,7925.0
2022-07-27 11:25:00,104.67,104.68,104.48,104.64,15562.0,104.67,104.68,104.48,104.64,15562.0
2022-07-27 11:30:00,104.67,104.67,104.48,104.55,10385.0,104.67,104.67,104.48,104.55,10385.0
2022-07-27 11:35:00,104.55,104.55,104.21,104.21,11054.0,104.55,104.55,104.21,104.21,11054.0
2022-07-27 11:40:00,104.23,104.7,104.23,104.56,17319.0,104.23,104.7,104.23,104.56,17319.0
2022-07-27 11:45:00,104.58,104.65,104.5,104.52,8469.0,104.58,104.65,104.5,104.52,8469.0
2022-07-27 11:50:00,104.54,104.74,104.48,104.52,24114.0,104.54,104.74,104.48,104.52,24114.0
2022-07-27 11:55:00,104.55,104.64,104.49,104.49,7836.0,104.55,104.64,104.49,104.49,7836.0
2022-07-27 12:00:00,104.5,104.56,104.34,104.34,4984.0,104.5,104.56,104.34,104.34,4984.0
2022-07-27 12:05:00,104.35,104.35,104.26,104.32,5979.0,104.35,104.35,104.26,104.32,5979.0
2022-07-27 12:10:00,104.3,104.35,104.19,104.35,20538.0,104.3,104.35,104.19,104.35,20538.0
2022-07-27 12:15:00,104.37,104.63,104.35,104.51,25141.0,104.37,104.63,104.35,104.51,25141.0
2022-07-27 12:20:00,104.48,104.53,104.4,104.48,15472.0,104.48,104.53,104.4,104.48,15472.0
2022-07-27 12:25:00,104.4,104.58,104.4,104.55,13616.0,104.4,104.58,104.4,104.55,13616.0
2022-07-27 12:30:00,104.5,104.64,104.4,104.64,23803.0,104.5,104.64,104.4,104.64,23803.0
2022-07-27 12:35:00,104.62,104.65,104.51,104.56,31442.0,104.62,104.65,104.51,104.56,31442.0
2022-07-27 12:40:00,104.55,104.58,104.47,104.47,12051.0,104.55,104.58,104.47,104.47,12051.0
2022-07-27 12:45:00,104.48,104.52,104.35,104.38,5992.0,104.48,104.52,104.35,104.38,5992.0
2022-07-27 12:50:00,104.37,104.51,104.36,104.5,7422.0,104.37,104.51,104.36,104.5,7422.0
2022-07-27 12:55:00,104.46,104.55,104.44,104.48,13127.0,104.46,104.55,104.44,104.48,13127.0
2022-07-27 13:00:00,104.48,104.53,104.46,104.49,8357.0,104.48,104.53,104.46,104.49,8357.0
2022-07-27 13:05:00,104.49,104.53,104.39,104.42,6650.0,104.49,104.53,104.39,104.42,6650.0
2022-07-27 13:10:00,104.42,104.45,104.28,104.34,8694.0,104.42,104.45,104.28,104.34,8694.0
2022-07-27 13:15:00,104.34,104.46,104.34,104.46,6072.0,104.34,104.46,104.34,104.46,6072.0
2022-07-27 13:20:00,104.45,104.51,104.43,104.45,7608.0,104.45,104.51,104.43,104.45,7608.0
2022-07-27 13:25:00,104.46,104.46,104.23,104.23,12310.0,104.46,104.46,104.23,104.23,12310.0
2022-07-27 13:30:00,104.23,104.3,104.1,104.2,8422.0,104.23,104.3,104.1,104.2,8422.0
2022-07-27 13:35:00,104.21,104.25,104.02,104.02,9463.0,104.21,104.25,104.02,104.02,9463.0
2022-07-27 13:40:00,104.04,104.14,104.0,104.03,7955.0,104.04,104.14,104.0,104.03,7955.0
2022-07-27 13:45:00,104.03,104.08,104.0,104.06,4702.0,104.03,104.08,104.0,104.06,4702.0
2022-07-27 13:50:00,104.06,104.16,103.97,104.16,6593.0,104.06,104.16,103.97,104.16,6593.0
2022-07-27 13:55:00,104.15,104.18,103.94,104.0,7706.0,104.15,104.18,103.94,104.0,7706.0
2022-07-27 14:00:00,104.1,104.37,104.01,104.16,7483.0,104.1,104.37,104.01,104.16,7483.0
2022-07-27 14:05:00,104.09,104.1,103.82,103.83,7165.0,104.09,104.1,103.82,103.83,7165.0
2022-07-27 14:10:00,103.86,104.14,103.86,104.12,10567.0,103.86,104.14,103.86,104.12,10567.0
2022-07-27 14:15:00,104.03,104.09,103.99,104.02,5973.0,104.03,104.09,103.99,104.02,5973.0
2022-07-27 14:20:00,104.03,104.12,103.98,104.01,9267.0,104.03,104.12,103.98,104.01,9267.0
2022-07-27 14:25:00,104.02,104.21,104.02,104.16,9156.0,104.02,104.21,104.02,104.16,9156.0
2022-07-27 14:30:00,104.15,104.22,103.89,104.05,18050.0,104.15,104.22,103.89,104.05,18050.0
2022-07-27 14:35:00,104.08,105.25,104.06,105.25,58797.0,104.08,105.25,104.06,105.25,58797.0
2022-07-27 14:40:00,105.26,105.75,105.26,105.65,34772.0,105.26,105.75,105.26,105.65,34772.0
2022-07-27 14:45:00,105.69,105.7,105.4,105.41,29713.0,105.69,105.7,105.4,105.41,29713.0
2022-07-27 14:50:00,105.45,105.81,105.33,105.73,18775.0,105.45,105.81,105.33,105.73,18775.0
2022-07-27 14:55:00,105.72,105.84,105.43,105.58,13228.0,105.72,105.84,105.43,105.58,13228.0
2022-07-27 15:00:00,105.58,105.85,105.51,105.84,17021.0,105.58,105.85,105.51,105.84,17021.0
2022-07-27 15:05:00,105.81,105.83,105.65,105.75,30002.0,105.81,105.83,105.65,105.75,30002.0
2022-07-27 15:10:00,105.73,105.78,105.63,105.7,13316.0,105.73,105.78,105.63,105.7,13316.0
2022-07-27 15:15:00,105.71,105.79,105.55,105.58,22685.0,105.71,105.79,105.55,105.58,22685.0
2022-07-27 15:20:00,105.59,105.82,105.52,105.82,24405.0,105.59,105.82,105.52,105.82,24405.0
2022-07-27 15:25:00,105.81,106.01,105.8,106.0,17582.0,105.81,106.01,105.8,106.0,17582.0
2022-07-27 15:30:00,106.0,106.15,105.93,106.13,32165.0,106.0,106.15,105.93,106.13,32165.0
2022-07-27 15:35:00,106.13,106.14,105.83,105.87,18797.0,106.13,106.14,105.83,105.87,18797.0
2022-07-27 15:40:00,105.87,106.01,105.85,105.98,24465.0,105.87,106.01,105.85,105.98,24465.0
2022-07-27 15:45:00,105.98,105.99,105.8,105.81,27018.0,105.98,105.99,105.8,105.81,27018.0
2022-07-27 15:50:00,105.83,105.88,105.59,105.73,44489.0,105.83,105.88,105.59,105.73,44489.0
2022-07-27 15:55:00,105.72,105.76,105.47,105.55,129152.0,105.72,105.76,105.47,105.55,129152.0
2022-07-28 09:30:00,105.8,106.0,105.24,105.24,36958.0,105.8,106.0,105.24,105.24,36958.0
2022-07-28 09:35:00,105.22,105.65,105.11,105.29,15678.0,105.22,105.65,105.11,105.29,15678.0
2022-07-28 09:40:00,105.34,105.34,104.41,104.44,15509.0,105.34,105.34,104.41,104.44,15509.0
2022-07-28 09:45:00,104.48,104.58,103.85,104.01,25858.0,104.48,104.58,103.85,104.01,25858.0
2022-07-28 09:50:00,104.02,104.15,103.72,103.81,27005.0,104.02,104.15,103.72,103.81,27005.0
2022-07-28 09:55:00,103.86,104.24,103.86,104.19,27563.0,103.86,104.24,103.86,104.19,27563.0
2022-07-28 10:00:00,104.2,105.13,104.2,104.77,24430.0,104.2,105.13,104.2,104.77,24430.0
2022-07-28 10:05:00,104.73,104.73,104.08,104.34,18048.0,104.73,104.73,104.08,104.34,18048.0
2022-07-28 10:10:00,104.26,104.45,104.05,104.32,14542.0,104.26,104.45,104.05,104.32,14542.0
2022-07-28 10:15:00,104.34,104.71,104.22,104.56,9979.0,104.34,104.71,104.22,104.56,9979.0
2022-07-28 10:20:00,104.65,104.74,104.46,104.58,9147.0,104.65,104.74,104.46,104.58,9147.0
2022-07-28 10:25:00,104.65,104.69,104.49,104.6,6430.0,104.65,104.69,104.49,104.6,6430.0
2022-07-28 10:30:00,104.54,104.54,104.24,104.43,8808.0,104.54,104.54,104.24,104.43,8808.0
2022-07-28 10:35:00,104.43,104.84,104.43,104.7,9098.0,104.43,104.84,104.43,104.7,9098.0
2022-07-28 10:40:00,104.76,104.89,104.73,104.83,8393.0,104.76,104.89,104.73,104.83,8393.0
2022-07-28 10:45:00,104.9,105.26,104.82,105.26,11363.0,104.9,105.26,104.82,105.26,11363.0
2022-07-28 10:50:00,105.23,105.33,105.19,105.23,10786.0,105.23,105.33,105.19,105.23,10786.0
2022-07-28 10:55:00,105.21,105.68,105.2,105.52,89272.0,105.21,105.68,105.2,105.52,89272.0
2022-07-28 11:00:00,105.53,105.74,105.53,105.57,21904.0,105.53,105.74,105.53,105.57,21904.0
2022-07-28 11:05:00,105.59,105.71,105.58,105.71,17563.0,105.59,105.71,105.58,105.71,17563.0
2022-07-28 11:10:00,105.76,106.09,105.6,105.95,22677.0,105.76,106.09,105.6,105.95,22677.0
2022-07-28 11:15:00,105.97,106.16,105.94,106.15,11446.0,105.97,106.16,105.94,106.15,11446.0
2022-07-28 11:20:00,106.16,106.45,106.08,106.44,14399.0,106.16,106.45,106.08,106.44,14399.0
2022-07-28 11:25:00,106.44,106.56,106.41,106.51,14709.0,106.44,106.56,106.41,106.51,14709.0
2022-07-28 11:30:00,106.51,106.57,106.34,106.37,13838.0,106.51,106.57,106.34,106.37,13838.0
2022-07-28 11:35:00,106.39,106.41,106.28,106.38,16276.0,106.39,106.41,106.28,106.38,16276.0
2022-07-28 11:40:00,106.38,106.56,106.33,106.54,14532.0,106.38,106.56,106.33,106.54,14532.0
2022-07-28 11:45:00,106.55,106.64,106.42,106.46,10062.0,106.55,106.64,106.42,106.46,10062.0
2022-07-28 11:50:00,106.48,106.79,106.46,106.74,34408.0,106.48,106.79,106.46,106.74,34408.0
2022-07-28 11:55:00,106.72,106.81,106.66,106.73,41461.0,106.72,106.81,106.66,106.73,41461.0
2022-07-28 12:00:00,106.73,106.78,106.52,106.54,11537.0,106.73,106.78,106.52,106.54,11537.0
2022-07-28 12:05:00,106.52,106.78,106.52,106.7,45673.0,106.52,106.78,106.52,106.7,45673.0
2022-07-28 12:10:00,106.7,107.04,106.7,106.99,23753.0,106.7,107.04,106.7,106.99,23753.0
2022-07-28 12:15:00,107.01,107.06,106.97,107.0,23546.0,107.01,107.06,106.97,107.0,23546.0
2022-07-28 12:20:00,107.0,107.16,107.0,107.16,12656.0,107.0,107.16,107.0,107.16,12656.0
2022-07-28 12:25:00,107.15,107.23,107.06,107.06,8814.0,107.15,107.23,107.06,107.06,8814.0
2022-07-28 12:30:00,107.03,107.1,106.93,107.09,15966.0,107.03,107.1,106.93,107.09,15966.0
2022-07-28 12:35:00,107.1,107.23,107.1,107.23,12069.0,107.1,107.23,107.1,107.23,12069.0
2022-07-28 12:40:00,107.23,107.23,107.07,107.17,13621.0,107.23,107.23,107.07,107.17,13621.0
2022-07-28 12:45:00,107.15,107.22,107.08,107.09,7359.0,107.15,107.22,107.08,107.09,7359.0
2022-07-28 12:50:00,107.09,107.11,107.0,107.08,12068.0,107.09,107.11,107.0,107.08,12068.0
2022-07-28 12:55:00,107.07,107.26,107.07,107.15,34911.0,107.07,107.26,107.07,107.15,34911.0
2022-07-28 13:00:00,107.15,107.2,106.98,107.03,59085.0,107.15,107.2,106.98,107.03,59085.0
2022-07-28 13:05:00,107.03,107.09,106.88,107.09,26743.0,107.03,107.09,106.88,107.09,26743.0
2022-07-28 13:10:00,107.08,107.17,107.04,107.14,9863.0,107.08,107.17,107.04,107.14,9863.0
2022-07-28 13:15:00,107.15,107.17,107.02,107.11,13165.0,107.15,107.17,107.02,107.11,13165.0
2022-07-28 13:20:00,107.1,107.23,107.09,107.15,17715.0,107.1,107.23,107.09,107.15,17715.0
2022-07-28 13:25:00,107.15,107.52,107.1,107.47,43802.0,107.15,107.52,107.1,107.47,43802.0
2022-07-28 13:30:00,107.47,107.47,107.11,107.23,29966.0,107.47,107.47,107.11,107.23,29966.0
2022-07-28 13:35:00,107.23,107.47,107.15,107.43,49822.0,107.23,107.47,107.15,107.43,49822.0
2022-07-28 13:40:00,107.47,107.67,107.47,107.58,20641.0,107.47,107.67,107.47,107.58,20641.0
2022-07-28 13:45:00,107.58,107.69,107.48,107.67,24472.0,107.58,107.69,107.48,107.67,24472.0
2022-07-28 13:50:00,107.66,107.79,107.54,107.77,17215.0,107.66,107.79,107.54,107.77,17215.0
2022-07-28 13:55:00,107.79,107.86,107.69,107.72,21227.0,107.79,107.86,107.69,107.72,21227.0
2022-07-28 14:00:00,107.67,107.67,107.58,107.6,17191.0,107.67,107.67,107.58,107.6,17191.0
2022-07-28 14:05:00,107.58,107.62,107.43,107.52,13385.0,107.58,107.62,107.43,107.52,13385.0
2022-07-28 14:10:00,107.53,107.66,107.45,107.65,10270.0,107.53,107.66,107.45,107.65,10270.0
2022-07-28 14:15:00,107.67,107.77,107.67,107.69,11122.0,107.67,107.77,107.67,107.69,11122.0
2022-07-28 14:20:00,107.69,107.78,107.64,107.78,10780.0,107.69,107.78,107.64,107.78,10780.0
2022-07-28 14:25:00,107.78,107.91,107.74,107.84,18228.0,107.78,107.91,107.74,107.84,18228.0
2022-07-28 14:30:00,107.83,107.91,107.78,107.78,14917.0,107.83,107.91,107.78,107.78,14917.0
2022-07-28 14:35:00,107.8,107.85,107.75,107.82,18112.0,107.8,107.85,107.75,107.82,18112.0
2022-07-28 14:40:00,107.83,107.86,107.73,107.79,18089.0,107.83,107.86,107.73,107.79,18089.0
2022-07-28 14:45:00,107.79,107.92,107.79,107.81,30967.0,107.79,107.92,107.79,107.81,30967.0
2022-07-28 14:50:00,107.81,107.83,107.73,107.81,10558.0,107.81,107.83,107.73,107.81,10558.0
2022-07-28 14:55:00,107.82,107.83,107.6,107.72,25451.0,107.82,107.83,107.6,107.72,25451.0
2022-07-28 15:00:00,107.73,107.82,107.73,107.76,17238.0,107.73,107.82,107.73,107.76,17238.0
2022-07-28 15:05:00,107.76,107.85,107.58,107.71,23165.0,107.76,107.85,107.58,107.71,23165.0
2022-07-28 15:10:00,107.72,107.74,107.65,107.72,13615.0,107.72,107.74,107.65,107.72,13615.0
2022-07-28 15:15:00,107.71,107.72,107.56,107.67,15570.0,107.71,107.72,107.56,107.67,15570.0
2022-07-28 15:20:00,107.67,107.75,107.56,107.59,21786.0,107.67,107.75,107.56,107.59,21786.0
2022-07-28 15:25:00,107.59,107.68,107.52,107.65,34500.0,107.59,107.68,107.52,107.65,34500.0
2022-07-28 15:30:00,107.66,107.68,107.6,107.63,31506.0,107.66,107.68,107.6,107.63,31506.0
2022-07-28 15:35:00,107.64,107.7,107.49,107.54,26023.0,107.64,107.7,107.49,107.54,26023.0
2022-07-28 15:40:00,107.54,107.54,107.26,107.37,47297.0,107.54,107.54,107.26,107.37,47297.0
2022-07-28 15:45:00,107.35,107.55,107.26,107.54,55518.0,107.35,107.55,107.26,107.54,55518.0
2022-07-28 15:50:00,107.53,107.66,107.08,107.23,109611.0,107.53,107.66,107.08,107.23,109611.0
2022-07-28 15:55:00,107.22,107.33,107.11,107.3,141049.0,107.22,107.33,107.11,107.3,141049.0
2022-07-29 09:30:00,100.04,101.22,98.67,100.16,301594.0,100.04,101.22,98.67,100.16,301594.0
2022-07-29 09:35:00,100.41,101.98,99.92,101.21,300424.0,100.41,101.98,99.92,101.21,300424.0
2022-07-29 09:40:00,101.38,101.7,100.46,100.76,174077.0,101.38,101.7,100.46,100.76,174077.0
2022-07-29 09:45:00,100.76,101.06,100.42,100.77,103644.0,100.76,101.06,100.42,100.77,103644.0
2022-07-29 09:50:00,100.75,100.79,99.85,100.27,116819.0,100.75,100.79,99.85,100.27,116819.0
2022-07-29 09:55:00,100.21,100.57,99.92,100.04,96017.0,100.21,100.57,99.92,100.04,96017.0
2022-07-29 10:00:00,100.11,100.45,99.88,100.4,119746.0,100.11,100.45,99.88,100.4,119746.0
2022-07-29 10:05:00,100.46,101.05,100.33,100.62,155971.0,100.46,101.05,100.33,100.62,155971.0
2022-07-29 10:10:00,100.63,100.85,100.11,100.11,106821.0,100.63,100.85,100.11,100.11,106821.0
2022-07-29 10:15:00,100.11,100.75,100.08,100.58,69412.0,100.11,100.75,100.08,100.58,69412.0
2022-07-29 10:20:00,100.58,101.36,100.52,101.19,87294.0,100.58,101.36,100.52,101.19,87294.0
2022-07-29 10:25:00,101.2,101.24,100.49,100.5,66693.0,101.2,101.24,100.49,100.5,66693.0
2022-07-29 10:30:00,100.48,100.63,100.18,100.23,133250.0,100.48,100.63,100.18,100.23,133250.0
2022-07-29 10:35:00,100.28,100.53,100.26,100.5,94464.0,100.28,100.53,100.26,100.5,94464.0
2022-07-29 10:40:00,100.48,100.6,100.42,100.52,130939.0,100.48,100.6,100.42,100.52,130939.0
2022-07-29 10:45:00,100.5,100.52,100.38,100.46,82788.0,100.5,100.52,100.38,100.46,82788.0
2022-07-29 10:50:00,100.45,100.45,100.01,100.13,44968.0,100.45,100.45,100.01,100.13,44968.0
2022-07-29 10:55:00,100.12,100.42,100.02,100.27,52911.0,100.12,100.42,100.02,100.27,52911.0
2022-07-29 11:00:00,100.29,100.52,100.27,100.37,48081.0,100.29,100.52,100.27,100.37,48081.0
2022-07-29 11:05:00,100.37,100.38,100.08,100.1,49734.0,100.37,100.38,100.08,100.1,49734.0
2022-07-29 11:10:00,100.09,100.2,100.01,100.08,53017.0,100.09,100.2,100.01,100.08,53017.0
2022-07-29 11:15:00,100.08,100.3,100.07,100.3,59233.0,100.08,100.3,100.07,100.3,59233.0
2022-07-29 11:20:00,100.3,100.35,100.06,100.07,45020.0,100.3,100.35,100.06,100.07,45020.0
2022-07-29 11:25:00,100.04,100.19,99.9,100.04,69200.0,100.04,100.19,99.9,100.04,69200.0
2022-07-29 11:30:00,100.03,100.12,99.88,99.98,37265.0,100.03,100.12,99.88,99.98,37265.0
2022-07-29 11:35:00,99.98,100.01,99.75,99.82,59340.0,99.98,100.01,99.75,99.82,59340.0
2022-07-29 11:40:00,99.84,99.94,99.69,99.86,70237.0,99.84,99.94,99.69,99.86,70237.0
2022-07-29 11:45:00,99.87,99.89,99.52,99.53,61367.0,99.87,99.89,99.52,99.53,61367.0
2022-07-29 11:50:00,99.54,99.72,99.48,99.67,34166.0,99.54,99.72,99.48,99.67,34166.0
2022-07-29 11:55:00,99.67,99.72,99.49,99.65,37663.0,99.67,99.72,99.49,99.65,37663.0
2022-07-29 12:00:00,99.67,100.15,99.66,99.99,37545.0,99.67,100.15,99.66,99.99,37545.0
2022-07-29 12:05:00,99.96,100.05,99.76,99.91,44342.0,99.96,100.05,99.76,99.91,44342.0
2022-07-29 12:10:00,99.91,100.01,99.82,99.87,58797.0,99.91,100.01,99.82,99.87,58797.0
2022-07-29 12:15:00,99.88,100.16,99.83,100.04,27785.0,99.88,100.16,99.83,100.04,27785.0
2022-07-29 12:20:00,100.05,100.17,100.0,100.17,19082.0,100.05,100.17,100.0,100.17,19082.0
2022-07-29 12:25:00,100.16,100.19,100.07,100.18,40739.0,100.16,100.19,100.07,100.18,40739.0
2022-07-29 12:30:00,100.17,100.64,100.14,100.52,84128.0,100.17,100.64,100.14,100.52,84128.0
2022-07-29 12:35:00,100.49,100.79,100.42,100.73,43297.0,100.49,100.79,100.42,100.73,43297.0
2022-07-29 12:40:00,100.71,100.93,100.71,100.83,61473.0,100.71,100.93,100.71,100.83,61473.0
2022-07-29 12:45:00,100.83,100.97,100.8,100.86,41326.0,100.83,100.97,100.8,100.86,41326.0
2022-07-29 12:50:00,100.86,101.07,100.86,101.05,48511.0,100.86,101.07,100.86,101.05,48511.0
2022-07-29 12:55:00,101.04,101.05,100.86,101.02,39743.0,101.04,101.05,100.86,101.02,39743.0
2022-07-29 13:00:00,101.04,101.06,100.78,100.82,50005.0,101.04,101.06,100.78,100.82,50005.0
2022-07-29 13:05:00,100.82,100.82,100.5,100.8,48099.0,100.82,100.82,100.5,100.8,48099.0
2022-07-29 13:10:00,100.81,100.88,100.73,100.76,27236.0,100.81,100.88,100.73,100.76,27236.0
2022-07-29 13:15:00,100.77,100.82,100.71,100.75,24266.0,100.77,100.82,100.71,100.75,24266.0
2022-07-29 13:20:00,100.74,100.83,100.67,100.76,39055.0,100.74,100.83,100.67,100.76,39055.0
2022-07-29 13:25:00,100.76,100.82,100.73,100.8,26362.0,100.76,100.82,100.73,100.8,26362.0
2022-07-29 13:30:00,100.8,100.82,100.72,100.75,22618.0,100.8,100.82,100.72,100.75,22618.0
2022-07-29 13:35:00,100.75,100.8,100.44,100.57,36004.0,100.75,100.8,100.44,100.57,36004.0
2022-07-29 13:40:00,100.58,100.59,100.45,100.45,18146.0,100.58,100.59,100.45,100.45,18146.0
2022-07-29 13:45:00,100.48,100.76,100.45,100.7,23423.0,100.48,100.76,100.45,100.7,23423.0
2022-07-29 13:50:00,100.68,100.71,100.59,100.62,22253.0,100.68,100.71,100.59,100.62,22253.0
2022-07-29 13:55:00,100.62,100.78,100.61,100.72,47877.0,100.62,100.78,100.61,100.72,47877.0
2022-07-29 14:00:00,100.74,100.8,100.63,100.7,18535.0,100.74,100.8,100.63,100.7,18535.0
2022-07-29 14:05:00,100.69,100.77,100.65,100.73,18596.0,100.69,100.77,100.65,100.73,18596.0
2022-07-29 14:10:00,100.71,100.81,100.71,100.77,18118.0,100.71,100.81,100.71,100.77,18118.0
2022-07-29 14:15:00,100.78,101.01,100.76,101.0,54875.0,100.78,101.01,100.76,101.0,54875.0
2022-07-29 14:20:00,100.99,101.05,100.72,100.81,28115.0,100.99,101.05,100.72,100.81,28115.0
2022-07-29 14:25:00,100.84,100.92,100.8,100.91,39985.0,100.84,100.92,100.8,100.91,39985.0
2022-07-29 14:30:00,100.93,101.02,100.91,100.95,39349.0,100.93,101.02,100.91,100.95,39349.0
2022-07-29 14:35:00,100.95,101.01,100.92,100.96,37722.0,100.95,101.01,100.92,100.96,37722.0
2022-07-29 14:40:00,100.93,101.0,100.86,100.86,30796.0,100.93,101.0,100.86,100.86,30796.0
2022-07-29 14:45:00,100.85,100.92,100.78,100.88,26315.0,100.85,100.92,100.78,100.88,26315.0
2022-07-29 14:50:00,100.87,100.91,100.86,100.91,26404.0,100.87,100.91,100.86,100.91,26404.0
2022-07-29 14:55:00,100.9,101.01,100.85,100.98,33009.0,100.9,101.01,100.85,100.98,33009.0
2022-07-29 15:00:00,100.99,101.03,100.95,101.0,67522.0,100.99,101.03,100.95,101.0,67522.0
2022-07-29 15:05:00,101.0,101.01,100.93,100.95,31341.0,101.0,101.01,100.93,100.95,31341.0
2022-07-29 15:10:00,100.94,100.98,100.86,100.91,32991.0,100.94,100.98,100.86,100.91,32991.0
2022-07-29 15:15:00,100.91,101.02,100.86,100.99,37503.0,100.91,101.02,100.86,100.99,37503.0
2022-07-29 15:20:00,100.98,101.0,100.92,100.97,36026.0,100.98,101.0,100.92,100.97,36026.0
2022-07-29 15:25:00,100.97,100.99,100.88,100.9,39722.0,100.97,100.99,100.88,100.9,39722.0
2022-07-29 15:30:00,100.9,100.93,100.81,100.9,54228.0,100.9,100.93,100.81,100.9,54228.0
2022-07-29 15:35:00,100.9,100.92,100.72,100.78,62878.0,100.9,100.92,100.72,100.78,62878.0
2022-07-29 15:40:00,100.78,100.81,100.72,100.8,62624.0,100.78,100.81,100.72,100.8,62624.0
2022-07-29 15:45:00,100.79,100.87,100.78,100.82,89429.0,100.79,100.87,100.78,100.82,89429.0
2022-07-29 15:50:00,100.83,100.89,100.7,100.83,141937.0,100.83,100.89,100.7,100.83,141937.0
2022-07-29 15:55:00,100.83,100.83,100.48,100.67,294673.0,100.83,100.83,100.48,100.67,294673.0
2022-08-01 09:30:00,99.81,100.08,99.63,99.83,54203.0,99.81,100.08,99.63,99.83,54203.0
2022-08-01 09:35:00,99.76,100.15,99.7,99.98,25443.0,99.76,100.15,99.7,99.98,25443.0
2022-08-01 09:40:00,100.04,100.27,99.92,100.02,19888.0,100.04,100.27,99.92,100.02,19888.0
2022-08-01 09:45:00,99.9,100.22,99.9,100.19,22660.0,99.9,100.22,99.9,100.19,22660.0
2022-08-01 09:50:00,100.15,100.61,100.15,100.5,22365.0,100.15,100.61,100.15,100.5,22365.0
2022-08-01 09:55:00,100.45,100.49,100.06,100.08,28053.0,100.45,100.49,100.06,100.08,28053.0
2022-08-01 10:00:00,99.95,100.42,99.95,100.17,18685.0,99.95,100.42,99.95,100.17,18685.0
2022-08-01 10:05:00,100.17,100.66,100.12,100.6,34608.0,100.17,100.66,100.12,100.6,34608.0
2022-08-01 10:10:00,100.6,100.73,100.53,100.53,21164.0,100.6,100.73,100.53,100.53,21164.0
2022-08-01 10:15:00,100.56,100.68,100.22,100.22,22398.0,100.56,100.68,100.22,100.22,22398.0
2022-08-01 10:20:00,100.21,100.38,100.09,100.23,15593.0,100.21,100.38,100.09,100.23,15593.0
2022-08-01 10:25:00,100.21,100.21,99.79,99.83,27640.0,100.21,100.21,99.79,99.83,27640.0
2022-08-01 10:30:00,99.85,99.88,99.64,99.7,43734.0,99.85,99.88,99.64,99.7,43734.0
2022-08-01 10:35:00,99.7,99.82,99.63,99.69,52302.0,99.7,99.82,99.63,99.69,52302.0
2022-08-01 10:40:00,99.7,99.92,99.7,99.81,34427.0,99.7,99.92,99.7,99.81,34427.0
2022-08-01 10:45:00,99.82,100.67,99.81,100.52,29997.0,99.82,100.67,99.81,100.52,29997.0
2022-08-01 10:50:00,100.5,100.69,100.43,100.55,11986.0,100.5,100.69,100.43,100.55,11986.0
2022-08-01 10:55:00,100.48,100.6,100.36,100.59,16979.0,100.48,100.6,100.36,100.59,16979.0
2022-08-01 11:00:00,100.62,100.72,100.43,100.52,18512.0,100.62,100.72,100.43,100.52,18512.0
2022-08-01 11:05:00,100.53,100.55,100.33,100.42,18086.0,100.53,100.55,100.33,100.42,18086.0
2022-08-01 11:10:00,100.42,100.57,100.4,100.56,19130.0,100.42,100.57,100.4,100.56,19130.0
2022-08-01 11:15:00,100.56,100.56,100.36,100.36,13153.0,100.56,100.56,100.36,100.36,13153.0
2022-08-01 11:20:00,100.33,100.67,100.32,100.63,10587.0,100.33,100.67,100.32,100.63,10587.0
2022-08-01 11:25:00,100.59,100.66,100.56,100.63,14564.0,100.59,100.66,100.56,100.63,14564.0
2022-08-01 11:30:00,100.64,100.64,100.4,100.42,13819.0,100.64,100.64,100.4,100.42,13819.0
2022-08-01 11:35:00,100.41,100.44,100.27,100.35,6115.0,100.41,100.44,100.27,100.35,6115.0
2022-08-01 11:40:00,100.36,100.49,100.35,100.41,9458.0,100.36,100.49,100.35,100.41,9458.0
2022-08-01 11:45:00,100.39,100.49,100.3,100.4,7889.0,100.39,100.49,100.3,100.4,7889.0
2022-08-01 11:50:00,100.4,100.54,100.37,100.39,10358.0,100.4,100.54,100.37,100.39,10358.0
2022-08-01 11:55:00,100.39,100.4,100.28,100.28,8892.0,100.39,100.4,100.28,100.28,8892.0
2022-08-01 12:00:00,100.29,100.3,100.09,100.12,11324.0,100.29,100.3,100.09,100.12,11324.0
2022-08-01 12:05:00,100.16,100.24,100.06,100.06,12231.0,100.16,100.24,100.06,100.06,12231.0
2022-08-01 12:10:00,100.08,100.12,99.89,99.96,12465.0,100.08,100.12,99.89,99.96,12465.0
2022-08-01 12:15:00,99.98,100.01,99.9,99.95,13471.0,99.98,100.01,99.9,99.95,13471.0
2022-08-01 12:20:00,99.93,100.07,99.89,99.96,12347.0,99.93,100.07,99.89,99.96,12347.0
2022-08-01 12:25:00,99.94,100.1,99.92,100.08,15372.0,99.94,100.1,99.92,100.08,15372.0
2022-08-01 12:30:00,100.09,100.13,100.02,100.08,12114.0,100.09,100.13,100.02,100.08,12114.0
2022-08-01 12:35:00,100.08,100.16,99.99,100.13,10038.0,100.08,100.16,99.99,100.13,10038.0
2022-08-01 12:40:00,100.12,100.17,100.02,100.17,9500.0,100.12,100.17,100.02,100.17,9500.0
2022-08-01 12:45:00,100.16,100.17,100.06,100.1,27403.0,100.16,100.17,100.06,100.1,27403.0
2022-08-01 12:50:00,100.12,100.13,100.01,100.06,19628.0,100.12,100.13,100.01,100.06,19628.0
2022-08-01 12:55:00,100.07,100.07,99.87,99.9,13471.0,100.07,100.07,99.87,99.9,13471.0
2022-08-01 13:00:00,99.87,99.9,99.67,99.73,14914.0,99.87,99.9,99.67,99.73,14914.0
2022-08-01 13:05:00,99.73,99.81,99.67,99.71,17580.0,99.73,99.81,99.67,99.71,17580.0
2022-08-01 13:10:00,99.72,99.78,99.64,99.72,22242.0,99.72,99.78,99.64,99.72,22242.0
2022-08-01 13:15:00,99.72,99.72,99.5,99.51,23193.0,99.72,99.72,99.5,99.51,23193.0
2022-08-01 13:20:00,99.51,99.61,99.39,99.4,18989.0,99.51,99.61,99.39,99.4,18989.0
2022-08-01 13:25:00,99.39,99.42,99.26,99.29,19106.0,99.39,99.42,99.26,99.29,19106.0
2022-08-01 13:30:00,99.25,99.44,99.24,99.42,38859.0,99.25,99.44,99.24,99.42,38859.0
2022-08-01 13:35:00,99.45,99.8,99.44,99.78,43862.0,99.45,99.8,99.44,99.78,43862.0
2022-08-01 13:40:00,99.76,99.84,99.67,99.77,75735.0,99.76,99.84,99.67,99.77,75735.0
2022-08-01 13:45:00,99.76,99.76,99.5,99.56,46467.0,99.76,99.76,99.5,99.56,46467.0
2022-08-01 13:50:00,99.56,99.59,99.46,99.59,16166.0,99.56,99.59,99.46,99.59,16166.0
2022-08-01 13:55:00,99.56,99.57,99.45,99.56,12159.0,99.56,99.57,99.45,99.56,12159.0
2022-08-01 14:00:00,99.54,99.54,99.19,99.28,15394.0,99.54,99.54,99.19,99.28,15394.0
2022-08-01 14:05:00,99.27,99.33,99.17,99.27,15013.0,99.27,99.33,99.17,99.27,15013.0
2022-08-01 14:10:00,99.23,99.38,99.14,99.38,10390.0,99.23,99.38,99.14,99.38,10390.0
2022-08-01 14:15:00,99.39,99.4,99.19,99.23,15550.0,99.39,99.4,99.19,99.23,15550.0
2022-08-01 14:20:00,99.22,99.26,99.15,99.25,13421.0,99.22,99.26,99.15,99.25,13421.0
2022-08-01 14:25:00,99.27,99.33,99.15,99.33,13042.0,99.27,99.33,99.15,99.33,13042.0
2022-08-01 14:30:00,99.33,99.54,99.31,99.53,10669.0,99.33,99.54,99.31,99.53,10669.0
2022-08-01 14:35:00,99.54,99.56,99.4,99.45,12056.0,99.54,99.56,99.4,99.45,12056.0
2022-08-01 14:40:00,99.45,99.5,99.34,99.36,14591.0,99.45,99.5,99.34,99.36,14591.0
2022-08-01 14:45:00,99.38,99.4,99.22,99.22,17263.0,99.38,99.4,99.22,99.22,17263.0
2022-08-01 14:50:00,99.21,99.42,99.17,99.42,9074.0,99.21,99.42,99.17,99.42,9074.0
2022-08-01 14:55:00,99.41,99.67,99.37,99.58,12925.0,99.41,99.67,99.37,99.58,12925.0
2022-08-01 15:00:00,99.58,99.58,99.43,99.48,11242.0,99.58,99.58,99.43,99.48,11242.0
2022-08-01 15:05:00,99.5,99.65,99.47,99.58,16149.0,99.5,99.65,99.47,99.58,16149.0
2022-08-01 15:10:00,99.56,99.64,99.5,99.63,10722.0,99.56,99.64,99.5,99.63,10722.0
2022-08-01 15:15:00,99.64,99.67,99.58,99.66,13979.0,99.64,99.67,99.58,99.66,13979.0
2022-08-01 15:20:00,99.65,99.67,99.57,99.58,19602.0,99.65,99.67,99.57,99.58,19602.0
2022-08-01 15:25:00,99.58,99.61,99.5,99.52,20708.0,99.58,99.61,99.5,99.52,20708.0
2022-08-01 15:30:00,99.51,99.65,99.46,99.6,26688.0,99.51,99.65,99.46,99.6,26688.0
2022-08-01 15:35:00,99.6,99.64,99.51,99.59,22369.0,99.6,99.64,99.51,99.59,22369.0
2022-08-01 15:40:00,99.59,99.64,99.38,99.4,44229.0,99.59,99.64,99.38,99.4,44229.0
2022-08-01 15:45:00,99.41,99.57,99.39,99.44,55852.0,99.41,99.57,99.39,99.44,55852.0
2022-08-01 15:50:00,99.44,99.57,99.38,99.38,107343.0,99.44,99.57,99.38,99.38,107343.0
2022-08-01 15:55:00,99.38,99.54,99.24,99.46,181392.0,99.38,99.54,99.24,99.46,181392.0
2022-08-02 09:30:00,99.0,100.6,98.9,100.41,70316.0,99.0,100.6,98.9,100.41,70316.0
2022-08-02 09:35:00,100.42,100.81,99.92,99.93,14738.0,100.42,100.81,99.92,99.93,14738.0
2022-08-02 09:40:00,99.76,100.28,99.68,99.73,20871.0,99.76,100.28,99.68,99.73,20871.0
2022-08-02 09:45:00,99.8,100.2,99.79,100.09,25359.0,99.8,100.2,99.79,100.09,25359.0
2022-08-02 09:50:00,100.16,100.16,99.88,99.97,19598.0,100.16,100.16,99.88,99.97,19598.0
2022-08-02 09:55:00,99.92,100.16,99.63,100.15,15989.0,99.92,100.16,99.63,100.15,15989.0
2022-08-02 10:00:00,100.12,100.43,100.06,100.36,22230.0,100.12,100.43,100.06,100.36,22230.0
2022-08-02 10:05:00,100.34,100.69,100.3,100.5,17810.0,100.34,100.69,100.3,100.5,17810.0
2022-08-02 10:10:00,100.49,100.98,100.3,100.95,25633.0,100.49,100.98,100.3,100.95,25633.0
2022-08-02 10:15:00,100.94,101.45,100.93,101.44,29859.0,100.94,101.45,100.93,101.44,29859.0
2022-08-02 10:20:00,101.44,101.59,101.4,101.53,31816.0,101.44,101.59,101.4,101.53,31816.0
2022-08-02 10:25:00,101.53,102.0,101.53,102.0,32066.0,101.53,102.0,101.53,102.0,32066.0
2022-08-02 10:30:00,102.0,102.26,102.0,102.26,36401.0,102.0,102.26,102.0,102.26,36401.0
2022-08-02 10:35:00,102.27,102.49,102.06,102.48,40736.0,102.27,102.49,102.06,102.48,40736.0
2022-08-02 10:40:00,102.5,102.7,102.48,102.66,32699.0,102.5,102.7,102.48,102.66,32699.0
2022-08-02 10:45:00,102.66,102.66,102.33,102.5,39535.0,102.66,102.66,102.33,102.5,39535.0
2022-08-02 10:50:00,102.51,102.9,102.49,102.82,23005.0,102.51,102.9,102.49,102.82,23005.0
2022-08-02 10:55:00,102.82,102.84,102.45,102.5,16532.0,102.82,102.84,102.45,102.5,16532.0
2022-08-02 11:00:00,102.48,102.84,102.46,102.74,13573.0,102.48,102.84,102.46,102.74,13573.0
2022-08-02 11:05:00,102.69,102.69,102.56,102.63,10202.0,102.69,102.69,102.56,102.63,10202.0
2022-08-02 11:10:00,102.66,102.86,102.56,102.81,15170.0,102.66,102.86,102.56,102.81,15170.0
2022-08-02 11:15:00,102.84,102.86,102.57,102.68,8869.0,102.84,102.86,102.57,102.68,8869.0
2022-08-02 11:20:00,102.63,102.64,102.49,102.62,12557.0,102.63,102.64,102.49,102.62,12557.0
2022-08-02 11:25:00,102.58,102.76,102.58,102.74,14068.0,102.58,102.76,102.58,102.74,14068.0
2022-08-02 11:30:00,102.75,102.85,102.6,102.8,15916.0,102.75,102.85,102.6,102.8,15916.0
2022-08-02 11:35:00,102.81,103.07,102.79,102.86,17266.0,102.81,103.07,102.79,102.86,17266.0
2022-08-02 11:40:00,102.86,102.92,102.81,102.86,18151.0,102.86,102.92,102.81,102.86,18151.0
2022-08-02 11:45:00,102.84,102.84,102.65,102.76,7814.0,102.84,102.84,102.65,102.76,7814.0
2022-08-02 11:50:00,102.73,102.75,102.67,102.69,6968.0,102.73,102.75,102.67,102.69,6968.0
2022-08-02 11:55:00,102.73,102.73,102.46,102.56,8648.0,102.73,102.73,102.46,102.56,8648.0
2022-08-02 12:00:00,102.54,102.61,102.41,102.48,21876.0,102.54,102.61,102.41,102.48,21876.0
2022-08-02 12:05:00,102.48,102.54,102.43,102.52,6624.0,102.48,102.54,102.43,102.52,6624.0
2022-08-02 12:10:00,102.57,102.68,102.51,102.62,9234.0,102.57,102.68,102.51,102.62,9234.0
2022-08-02 12:15:00,102.62,102.9,102.61,102.9,9704.0,102.62,102.9,102.61,102.9,9704.0
2022-08-02 12:20:00,102.9,103.0,102.84,103.0,6431.0,102.9,103.0,102.84,103.0,6431.0
2022-08-02 12:25:00,102.97,103.13,102.92,103.13,10463.0,102.97,103.13,102.92,103.13,10463.0
2022-08-02 12:30:00,103.13,103.28,103.07,103.26,13239.0,103.13,103.28,103.07,103.26,13239.0
2022-08-02 12:35:00,103.26,103.35,103.23,103.35,7907.0,103.26,103.35,103.23,103.35,7907.0
2022-08-02 12:40:00,103.36,103.45,103.29,103.45,8958.0,103.36,103.45,103.29,103.45,8958.0
2022-08-02 12:45:00,103.43,103.44,103.32,103.34,12828.0,103.43,103.44,103.32,103.34,12828.0
2022-08-02 12:50:00,103.35,103.37,103.3,103.32,7220.0,103.35,103.37,103.3,103.32,7220.0
2022-08-02 12:55:00,103.31,103.32,103.23,103.29,9219.0,103.31,103.32,103.23,103.29,9219.0
2022-08-02 13:00:00,103.27,103.27,103.01,103.1,13866.0,103.27,103.27,103.01,103.1,13866.0
2022-08-02 13:05:00,103.1,103.11,102.88,102.94,12194.0,103.1,103.11,102.88,102.94,12194.0
2022-08-02 13:10:00,102.94,102.95,102.76,102.78,9386.0,102.94,102.95,102.76,102.78,9386.0
2022-08-02 13:15:00,102.78,102.84,102.71,102.78,12400.0,102.78,102.84,102.71,102.78,12400.0
2022-08-02 13:20:00,102.78,102.81,102.69,102.73,12383.0,102.78,102.81,102.69,102.73,12383.0
2022-08-02 13:25:00,102.72,102.78,102.66,102.76,29066.0,102.72,102.78,102.66,102.76,29066.0
2022-08-02 13:30:00,102.74,102.78,102.61,102.7,17759.0,102.74,102.78,102.61,102.7,17759.0
2022-08-02 13:35:00,102.7,102.76,102.44,102.49,22517.0,102.7,102.76,102.44,102.49,22517.0
2022-08-02 13:40:00,102.49,102.6,102.4,102.51,21873.0,102.49,102.6,102.4,102.51,21873.0
2022-08-02 13:45:00,102.49,102.58,102.43,102.43,9974.0,102.49,102.58,102.43,102.43,9974.0
2022-08-02 13:50:00,102.41,102.52,102.35,102.51,12575.0,102.41,102.52,102.35,102.51,12575.0
2022-08-02 13:55:00,102.49,102.53,102.4,102.48,14130.0,102.49,102.53,102.4,102.48,14130.0
2022-08-02 14:00:00,102.48,102.53,102.29,102.39,26475.0,102.48,102.53,102.29,102.39,26475.0
2022-08-02 14:05:00,102.4,102.71,102.39,102.71,7736.0,102.4,102.71,102.39,102.71,7736.0
2022-08-02 14:10:00,102.74,102.78,102.68,102.73,8742.0,102.74,102.78,102.68,102.73,8742.0
2022-08-02 14:15:00,102.75,102.75,102.55,102.65,8414.0,102.75,102.75,102.55,102.65,8414.0
2022-08-02 14:20:00,102.65,102.77,102.59,102.74,9031.0,102.65,102.77,102.59,102.74,9031.0
2022-08-02 14:25:00,102.74,102.82,102.68,102.74,10856.0,102.74,102.82,102.68,102.74,10856.0
2022-08-02 14:30:00,102.73,102.83,102.67,102.72,12738.0,102.73,102.83,102.67,102.72,12738.0
2022-08-02 14:35:00,102.7,102.7,102.54,102.6,10263.0,102.7,102.7,102.54,102.6,10263.0
2022-08-02 14:40:00,102.65,102.67,102.58,102.62,7941.0,102.65,102.67,102.58,102.62,7941.0
2022-08-02 14:45:00,102.57,102.61,102.37,102.52,10829.0,102.57,102.61,102.37,102.52,10829.0
2022-08-02 14:50:00,102.52,102.58,102.29,102.46,14280.0,102.52,102.58,102.29,102.46,14280.0
2022-08-02 14:55:00,102.43,102.43,102.25,102.35,14405.0,102.43,102.43,102.25,102.35,14405.0
2022-08-02 15:00:00,102.4,102.47,102.33,102.42,9250.0,102.4,102.47,102.33,102.42,9250.0
2022-08-02 15:05:00,102.42,102.49,102.36,102.41,9564.0,102.42,102.49,102.36,102.41,9564.0
2022-08-02 15:10:00,102.39,102.46,102.24,102.34,14044.0,102.39,102.46,102.24,102.34,14044.0
2022-08-02 15:15:00,102.35,102.38,102.13,102.24,16105.0,102.35,102.38,102.13,102.24,16105.0
2022-08-02 15:20:00,102.23,102.43,102.21,102.34,17810.0,102.23,102.43,102.21,102.34,17810.0
2022-08-02 15:25:00,102.34,102.4,102.26,102.39,15077.0,102.34,102.4,102.26,102.39,15077.0
2022-08-02 15:30:00,102.39,102.43,102.29,102.37,19137.0,102.39,102.43,102.29,102.37,19137.0
2022-08-02 15:35:00,102.4,102.55,102.39,102.46,21728.0,102.4,102.55,102.39,102.46,21728.0
2022-08-02 15:40:00,102.48,102.5,102.36,102.45,18133.0,102.48,102.5,102.36,102.45,18133.0
2022-08-02 15:45:00,102.51,102.53,102.3,102.32,31553.0,102.51,102.53,102.3,102.32,31553.0
2022-08-02 15:50:00,102.3,102.41,102.16,102.17,48517.0,102.3,102.41,102.16,102.17,48517.0
2022-08-02 15:55:00,102.17,102.3,102.13,102.21,152593.0,102.17,102.3,102.13,102.21,152593.0
2022-08-03 09:30:00,102.21,102.36,101.51,101.52,48662.0,102.21,102.36,101.51,101.52,48662.0
2022-08-03 09:35:00,101.51,102.42,101.31,102.32,27349.0,101.51,102.42,101.31,102.32,27349.0
2022-08-03 09:40:00,102.08,102.11,101.34,101.34,7724.0,102.08,102.11,101.34,101.34,7724.0
2022-08-03 09:45:00,101.41,101.62,101.23,101.37,13197.0,101.41,101.62,101.23,101.37,13197.0
2022-08-03 09:50:00,101.37,101.6,101.22,101.6,13809.0,101.37,101.6,101.22,101.6,13809.0
2022-08-03 09:55:00,101.61,101.92,101.6,101.85,10497.0,101.61,101.92,101.6,101.85,10497.0
2022-08-03 10:00:00,101.78,102.22,101.69,102.19,20461.0,101.78,102.22,101.69,102.19,20461.0
2022-08-03 10:05:00,102.2,102.42,102.13,102.15,10164.0,102.2,102.42,102.13,102.15,10164.0
2022-08-03 10:10:00,102.18,102.54,102.18,102.46,31414.0,102.18,102.54,102.18,102.46,31414.0
2022-08-03 10:15:00,102.44,102.51,102.14,102.14,4535.0,102.44,102.51,102.14,102.14,4535.0
2022-08-03 10:20:00,102.11,102.25,101.99,102.09,9366.0,102.11,102.25,101.99,102.09,9366.0
2022-08-03 10:25:00,102.11,102.36,102.11,102.26,4503.0,102.11,102.36,102.11,102.26,4503.0
2022-08-03 10:30:00,102.27,102.34,101.91,102.03,9237.0,102.27,102.34,101.91,102.03,9237.0
2022-08-03 10:35:00,102.02,102.14,101.74,102.06,14809.0,102.02,102.14,101.74,102.06,14809.0
2022-08-03 10:40:00,102.04,102.18,101.87,102.18,6239.0,102.04,102.18,101.87,102.18,6239.0
2022-08-03 10:45:00,102.15,102.36,102.07,102.33,15221.0,102.15,102.36,102.07,102.33,15221.0
2022-08-03 10:50:00,102.33,102.41,102.28,102.37,5405.0,102.33,102.41,102.28,102.37,5405.0
2022-08-03 10:55:00,102.4,102.4,102.18,102.3,15719.0,102.4,102.4,102.18,102.3,15719.0
2022-08-03 11:00:00,102.31,102.47,102.3,102.43,18417.0,102.31,102.47,102.3,102.43,18417.0
2022-08-03 11:05:00,102.43,102.54,102.39,102.51,14967.0,102.43,102.54,102.39,102.51,14967.0
2022-08-03 11:10:00,102.5,102.64,102.41,102.53,22525.0,102.5,102.64,102.41,102.53,22525.0
2022-08-03 11:15:00,102.5,102.54,102.33,102.36,9100.0,102.5,102.54,102.33,102.36,9100.0
2022-08-03 11:20:00,102.41,102.73,102.41,102.73,15321.0,102.41,102.73,102.41,102.73,15321.0
2022-08-03 11:25:00,102.72,102.8,102.67,102.73,6105.0,102.72,102.8,102.67,102.73,6105.0
2022-08-03 11:30:00,102.73,102.83,102.7,102.74,4826.0,102.73,102.83,102.7,102.74,4826.0
2022-08-03 11:35:00,102.82,102.88,102.75,102.88,15323.0,102.82,102.88,102.75,102.88,15323.0
2022-08-03 11:40:00,102.88,103.03,102.88,103.03,3599.0,102.88,103.03,102.88,103.03,3599.0
2022-08-03 11:45:00,103.02,103.12,103.01,103.12,9032.0,103.02,103.12,103.01,103.12,9032.0
2022-08-03 11:50:00,103.1,103.13,102.93,103.01,5050.0,103.1,103.13,102.93,103.01,5050.0
2022-08-03 11:55:00,103.04,103.28,103.04,103.22,16907.0,103.04,103.28,103.04,103.22,16907.0
2022-08-03 12:00:00,103.24,103.28,103.13,103.21,13529.0,103.24,103.28,103.13,103.21,13529.0
2022-08-03 12:05:00,103.28,103.38,103.25,103.27,4105.0,103.28,103.38,103.25,103.27,4105.0
2022-08-03 12:10:00,103.24,103.28,103.18,103.18,5207.0,103.24,103.28,103.18,103.18,5207.0
2022-08-03 12:15:00,103.16,103.16,102.95,103.07,5819.0,103.16,103.16,102.95,103.07,5819.0
2022-08-03 12:20:00,103.08,103.14,103.02,103.13,6243.0,103.08,103.14,103.02,103.13,6243.0
2022-08-03 12:25:00,103.14,103.2,102.9,102.93,10897.0,103.14,103.2,102.9,102.93,10897.0
2022-08-03 12:30:00,102.96,103.26,102.96,103.22,8783.0,102.96,103.26,102.96,103.22,8783.0
2022-08-03 12:35:00,103.24,103.26,103.17,103.19,4861.0,103.24,103.26,103.17,103.19,4861.0
2022-08-03 12:40:00,103.18,103.2,103.13,103.18,2296.0,103.18,103.2,103.13,103.18,2296.0
2022-08-03 12:45:00,103.16,103.28,103.14,103.28,6217.0,103.16,103.28,103.14,103.28,6217.0
2022-08-03 12:50:00,103.28,103.38,103.21,103.37,17333.0,103.28,103.38,103.21,103.37,17333.0
2022-08-03 12:55:00,103.41,103.64,103.4,103.6,16693.0,103.41,103.64,103.4,103.6,16693.0
2022-08-03 13:00:00,103.59,103.79,103.59,103.78,6407.0,103.59,103.79,103.59,103.78,6407.0
2022-08-03 13:05:00,103.8,103.84,103.74,103.79,5707.0,103.8,103.84,103.74,103.79,5707.0
2022-08-03 13:10:00,103.77,103.8,103.68,103.77,8926.0,103.77,103.8,103.68,103.77,8926.0
2022-08-03 13:15:00,103.83,103.89,103.78,103.78,4834.0,103.83,103.89,103.78,103.78,4834.0
2022-08-03 13:20:00,103.78,103.92,103.66,103.9,14368.0,103.78,103.92,103.66,103.9,14368.0
2022-08-03 13:25:00,103.9,104.06,103.88,104.05,7889.0,103.9,104.06,103.88,104.05,7889.0
2022-08-03 13:30:00,104.04,104.06,103.81,103.86,16385.0,104.04,104.06,103.81,103.86,16385.0
2022-08-03 13:35:00,103.84,103.84,103.62,103.63,8540.0,103.84,103.84,103.62,103.63,8540.0
2022-08-03 13:40:00,103.65,103.69,103.59,103.61,7286.0,103.65,103.69,103.59,103.61,7286.0
2022-08-03 13:45:00,103.57,103.57,103.46,103.46,4687.0,103.57,103.57,103.46,103.46,4687.0
2022-08-03 13:50:00,103.45,103.53,103.41,103.52,10971.0,103.45,103.53,103.41,103.52,10971.0
2022-08-03 13:55:00,103.52,103.54,103.32,103.42,9031.0,103.52,103.54,103.32,103.42,9031.0
2022-08-03 14:00:00,103.29,103.41,103.29,103.36,8797.0,103.29,103.41,103.29,103.36,8797.0
2022-08-03 14:05:00,103.36,103.37,103.12,103.24,14279.0,103.36,103.37,103.12,103.24,14279.0
2022-08-03 14:10:00,103.2,103.29,103.17,103.26,8927.0,103.2,103.29,103.17,103.26,8927.0
2022-08-03 14:15:00,103.28,103.39,103.26,103.28,8713.0,103.28,103.39,103.26,103.28,8713.0
2022-08-03 14:20:00,103.3,103.39,103.24,103.25,7499.0,103.3,103.39,103.24,103.25,7499.0
2022-08-03 14:25:00,103.23,103.32,103.16,103.28,13021.0,103.23,103.32,103.16,103.28,13021.0
2022-08-03 14:30:00,103.28,103.35,103.26,103.31,9265.0,103.28,103.35,103.26,103.31,9265.0
2022-08-03 14:35:00,103.3,103.43,103.29,103.36,11160.0,103.3,103.43,103.29,103.36,11160.0
2022-08-03 14:40:00,103.35,103.39,103.16,103.22,9876.0,103.35,103.39,103.16,103.22,9876.0
2022-08-03 14:45:00,103.22,103.36,103.14,103.34,9342.0,103.22,103.36,103.14,103.34,9342.0
2022-08-03 14:50:00,103.33,103.41,103.31,103.41,9201.0,103.33,103.41,103.31,103.41,9201.0
2022-08-03 14:55:00,103.41,103.52,103.4,103.49,9050.0,103.41,103.52,103.4,103.49,9050.0
2022-08-03 15:00:00,103.48,103.72,103.45,103.68,10460.0,103.48,103.72,103.45,103.68,10460.0
2022-08-03 15:05:00,103.7,103.8,103.65,103.66,19640.0,103.7,103.8,103.65,103.66,19640.0
2022-08-03 15:10:00,103.62,103.67,103.5,103.54,6791.0,103.62,103.67,103.5,103.54,6791.0
2022-08-03 15:15:00,103.52,103.56,103.42,103.42,8998.0,103.52,103.56,103.42,103.42,8998.0
2022-08-03 15:20:00,103.43,103.43,103.35,103.42,8281.0,103.43,103.43,103.35,103.42,8281.0
2022-08-03 15:25:00,103.4,103.46,103.3,103.45,10026.0,103.4,103.46,103.3,103.45,10026.0
2022-08-03 15:30:00,103.49,103.54,103.46,103.48,17264.0,103.49,103.54,103.46,103.48,17264.0
2022-08-03 15:35:00,103.48,103.64,103.47,103.61,13823.0,103.48,103.64,103.47,103.61,13823.0
2022-08-03 15:40:00,103.6,103.83,103.59,103.78,23991.0,103.6,103.83,103.59,103.78,23991.0
2022-08-03 15:45:00,103.77,103.82,103.69,103.7,26882.0,103.77,103.82,103.69,103.7,26882.0
2022-08-03 15:50:00,103.7,103.84,103.7,103.77,51429.0,103.7,103.84,103.7,103.77,51429.0
2022-08-03 15:55:00,103.78,103.78,103.37,103.45,113859.0,103.78,103.78,103.37,103.45,113859.0
2022-08-04 09:30:00,103.68,104.38,103.4,103.4,45293.0,103.68,104.38,103.4,103.4,45293.0
2022-08-04 09:35:00,103.63,103.81,103.25,103.38,16177.0,103.63,103.81,103.25,103.38,16177.0
2022-08-04 09:40:00,103.37,103.45,103.19,103.34,9088.0,103.37,103.45,103.19,103.34,9088.0
2022-08-04 09:45:00,103.39,103.75,103.27,103.41,7187.0,103.39,103.75,103.27,103.41,7187.0
2022-08-04 09:50:00,103.38,103.53,103.29,103.46,7509.0,103.38,103.53,103.29,103.46,7509.0
2022-08-04 09:55:00,103.58,103.98,103.51,103.51,10185.0,103.58,103.98,103.51,103.51,10185.0
2022-08-04 10:00:00,103.55,104.21,103.49,103.92,17409.0,103.55,104.21,103.49,103.92,17409.0
2022-08-04 10:05:00,103.93,104.06,103.8,103.94,8104.0,103.93,104.06,103.8,103.94,8104.0
2022-08-04 10:10:00,103.95,104.09,103.73,103.73,6092.0,103.95,104.09,103.73,103.73,6092.0
2022-08-04 10:15:00,103.75,103.8,103.31,103.56,5542.0,103.75,103.8,103.31,103.56,5542.0
2022-08-04 10:20:00,103.54,103.61,103.36,103.36,11801.0,103.54,103.61,103.36,103.36,11801.0
2022-08-04 10:25:00,103.39,103.39,103.04,103.15,4254.0,103.39,103.39,103.04,103.15,4254.0
2022-08-04 10:30:00,103.13,103.19,103.03,103.03,5900.0,103.13,103.19,103.03,103.03,5900.0
2022-08-04 10:35:00,103.05,103.2,102.95,103.07,6585.0,103.05,103.2,102.95,103.07,6585.0
2022-08-04 10:40:00,103.12,103.31,103.04,103.19,11605.0,103.12,103.31,103.04,103.19,11605.0
2022-08-04 10:45:00,103.17,103.37,103.09,103.34,7704.0,103.17,103.37,103.09,103.34,7704.0
2022-08-04 10:50:00,103.23,103.38,103.23,103.29,2846.0,103.23,103.38,103.23,103.29,2846.0
2022-08-04 10:55:00,103.29,103.37,103.2,103.33,4924.0,103.29,103.37,103.2,103.33,4924.0
2022-08-04 11:00:00,103.35,103.42,103.27,103.36,5601.0,103.35,103.42,103.27,103.36,5601.0
2022-08-04 11:05:00,103.34,103.57,103.34,103.42,5164.0,103.34,103.57,103.34,103.42,5164.0
2022-08-04 11:10:00,103.42,103.48,103.16,103.16,10478.0,103.42,103.48,103.16,103.16,10478.0
2022-08-04 11:15:00,103.17,103.48,103.17,103.46,18003.0,103.17,103.48,103.17,103.46,18003.0
2022-08-04 11:20:00,103.5,103.63,103.37,103.37,18668.0,103.5,103.63,103.37,103.37,18668.0
2022-08-04 11:25:00,103.38,103.6,103.37,103.55,51132.0,103.38,103.6,103.37,103.55,51132.0
2022-08-04 11:30:00,103.53,103.77,103.5,103.64,32464.0,103.53,103.77,103.5,103.64,32464.0
2022-08-04 11:35:00,103.62,103.66,103.49,103.49,5085.0,103.62,103.66,103.49,103.49,5085.0
2022-08-04 11:40:00,103.46,103.78,103.44,103.77,5553.0,103.46,103.78,103.44,103.77,5553.0
2022-08-04 11:45:00,103.78,103.79,103.66,103.72,3236.0,103.78,103.79,103.66,103.72,3236.0
2022-08-04 11:50:00,103.73,103.84,103.72,103.81,3936.0,103.73,103.84,103.72,103.81,3936.0
2022-08-04 11:55:00,103.85,103.89,103.79,103.82,2785.0,103.85,103.89,103.79,103.82,2785.0
2022-08-04 12:00:00,103.83,103.89,103.79,103.82,3571.0,103.83,103.89,103.79,103.82,3571.0
2022-08-04 12:05:00,103.78,103.79,103.7,103.76,5054.0,103.78,103.79,103.7,103.76,5054.0
2022-08-04 12:10:00,103.76,103.93,103.72,103.91,12368.0,103.76,103.93,103.72,103.91,12368.0
2022-08-04 12:15:00,103.89,103.98,103.87,103.93,4174.0,103.89,103.98,103.87,103.93,4174.0
2022-08-04 12:20:00,103.92,104.12,103.89,104.12,4180.0,103.92,104.12,103.89,104.12,4180.0
2022-08-04 12:25:00,104.12,104.14,104.07,104.13,5259.0,104.12,104.14,104.07,104.13,5259.0
2022-08-04 12:30:00,104.11,104.11,104.02,104.04,5312.0,104.11,104.11,104.02,104.04,5312.0
2022-08-04 12:35:00,104.04,104.05,103.98,104.04,3354.0,104.04,104.05,103.98,104.04,3354.0
2022-08-04 12:40:00,104.07,104.09,103.95,103.97,5217.0,104.07,104.09,103.95,103.97,5217.0
2022-08-04 12:45:00,103.97,103.98,103.81,103.83,5163.0,103.97,103.98,103.81,103.83,5163.0
2022-08-04 12:50:00,103.85,104.04,103.85,104.04,6098.0,103.85,104.04,103.85,104.04,6098.0
2022-08-04 12:55:00,104.05,104.08,103.94,103.98,5031.0,104.05,104.08,103.94,103.98,5031.0
2022-08-04 13:00:00,103.99,104.06,103.95,103.96,4017.0,103.99,104.06,103.95,103.96,4017.0
2022-08-04 13:05:00,103.97,104.11,103.97,104.1,4471.0,103.97,104.11,103.97,104.1,4471.0
2022-08-04 13:10:00,104.09,104.2,104.08,104.16,7148.0,104.09,104.2,104.08,104.16,7148.0
2022-08-04 13:15:00,104.13,104.21,104.13,104.14,8426.0,104.13,104.21,104.13,104.14,8426.0
2022-08-04 13:20:00,104.15,104.3,104.06,104.28,6970.0,104.15,104.3,104.06,104.28,6970.0
2022-08-04 13:25:00,104.28,104.36,104.25,104.25,8599.0,104.28,104.36,104.25,104.25,8599.0
2022-08-04 13:30:00,104.25,104.31,104.2,104.28,6984.0,104.25,104.31,104.2,104.28,6984.0
2022-08-04 13:35:00,104.27,104.28,104.15,104.15,3983.0,104.27,104.28,104.15,104.15,3983.0
2022-08-04 13:40:00,104.16,104.2,104.12,104.13,5257.0,104.16,104.2,104.12,104.13,5257.0
2022-08-04 13:45:00,104.11,104.24,104.09,104.24,6707.0,104.11,104.24,104.09,104.24,6707.0
2022-08-04 13:50:00,104.24,104.24,104.18,104.2,5539.0,104.24,104.24,104.18,104.2,5539.0
2022-08-04 13:55:00,104.18,104.18,104.07,104.08,10090.0,104.18,104.18,104.07,104.08,10090.0
2022-08-04 14:00:00,104.07,104.08,103.92,103.93,12170.0,104.07,104.08,103.92,103.93,12170.0
2022-08-04 14:05:00,103.91,103.98,103.88,103.93,11291.0,103.91,103.98,103.88,103.93,11291.0
2022-08-04 14:10:00,103.88,104.0,103.81,103.99,12394.0,103.88,104.0,103.81,103.99,12394.0
2022-08-04 14:15:00,103.98,104.08,103.96,104.06,11582.0,103.98,104.08,103.96,104.06,11582.0
2022-08-04 14:20:00,104.04,104.05,103.93,103.93,9713.0,104.04,104.05,103.93,103.93,9713.0
2022-08-04 14:25:00,103.93,104.08,103.93,104.06,11026.0,103.93,104.08,103.93,104.06,11026.0
2022-08-04 14:30:00,104.08,104.13,104.04,104.13,12853.0,104.08,104.13,104.04,104.13,12853.0
2022-08-04 14:35:00,104.14,104.44,104.03,104.3,75016.0,104.14,104.44,104.03,104.3,75016.0
2022-08-04 14:40:00,104.31,104.34,104.16,104.17,11994.0,104.31,104.34,104.16,104.17,11994.0
2022-08-04 14:45:00,104.18,104.23,104.14,104.2,6660.0,104.18,104.23,104.14,104.2,6660.0
2022-08-04 14:50:00,104.19,104.28,104.18,104.25,10511.0,104.19,104.28,104.18,104.25,10511.0
2022-08-04 14:55:00,104.27,104.34,104.24,104.29,8839.0,104.27,104.34,104.24,104.29,8839.0
2022-08-04 15:00:00,104.3,104.42,104.3,104.41,7365.0,104.3,104.42,104.3,104.41,7365.0
2022-08-04 15:05:00,104.41,104.43,104.36,104.39,14300.0,104.41,104.43,104.36,104.39,14300.0
2022-08-04 15:10:00,104.39,104.49,104.36,104.47,9951.0,104.39,104.49,104.36,104.47,9951.0
2022-08-04 15:15:00,104.48,104.61,104.46,104.59,15374.0,104.48,104.61,104.46,104.59,15374.0
2022-08-04 15:20:00,104.59,104.59,104.5,104.56,9126.0,104.59,104.59,104.5,104.56,9126.0
2022-08-04 15:25:00,104.56,104.66,104.52,104.63,11942.0,104.56,104.66,104.52,104.63,11942.0
2022-08-04 15:30:00,104.63,104.63,104.49,104.52,21578.0,104.63,104.63,104.49,104.52,21578.0
2022-08-04 15:35:00,104.52,104.72,104.51,104.65,19294.0,104.52,104.72,104.51,104.65,19294.0
2022-08-04 15:40:00,104.64,104.66,104.58,104.63,28551.0,104.64,104.66,104.58,104.63,28551.0
2022-08-04 15:45:00,104.63,104.78,104.6,104.73,34811.0,104.63,104.78,104.6,104.73,34811.0
2022-08-04 15:50:00,104.73,104.83,104.69,104.8,67429.0,104.73,104.83,104.69,104.8,67429.0
2022-08-04 15:55:00,104.8,104.88,104.7,104.85,149545.0,104.8,104.88,104.7,104.85,149545.0
2022-08-05 09:30:00,103.66,104.25,103.47,104.25,29085.0,103.66,104.25,103.47,104.25,29085.0
2022-08-05 09:35:00,104.27,104.48,103.95,103.95,15069.0,104.27,104.48,103.95,103.95,15069.0
2022-08-05 09:40:00,103.93,104.19,103.66,103.75,10960.0,103.93,104.19,103.66,103.75,10960.0
2022-08-05 09:45:00,103.7,103.73,103.47,103.58,12037.0,103.7,103.73,103.47,103.58,12037.0
2022-08-05 09:50:00,103.55,104.22,103.5,104.02,6286.0,103.55,104.22,103.5,104.02,6286.0
2022-08-05 09:55:00,103.96,104.09,103.75,104.04,5035.0,103.96,104.09,103.75,104.04,5035.0
2022-08-05 10:00:00,104.09,104.44,104.03,104.3,12584.0,104.09,104.44,104.03,104.3,12584.0
2022-08-05 10:05:00,104.36,104.77,104.33,104.75,10319.0,104.36,104.77,104.33,104.75,10319.0
2022-08-05 10:10:00,104.77,104.95,104.54,104.95,5524.0,104.77,104.95,104.54,104.95,5524.0
2022-08-05 10:15:00,104.98,105.08,104.83,104.98,30427.0,104.98,105.08,104.83,104.98,30427.0
2022-08-05 10:20:00,104.98,105.11,104.8,104.8,23129.0,104.98,105.11,104.8,104.8,23129.0
2022-08-05 10:25:00,104.84,104.93,104.62,104.93,27977.0,104.84,104.93,104.62,104.93,27977.0
2022-08-05 10:30:00,104.94,105.0,104.76,104.86,9733.0,104.94,105.0,104.76,104.86,9733.0
2022-08-05 10:35:00,104.91,105.34,104.9,105.33,10046.0,104.91,105.34,104.9,105.33,10046.0
2022-08-05 10:40:00,105.37,105.37,105.16,105.17,8908.0,105.37,105.37,105.16,105.17,8908.0
2022-08-05 10:45:00,105.16,105.38,105.09,105.09,19676.0,105.16,105.38,105.09,105.09,19676.0
2022-08-05 10:50:00,105.11,105.12,104.95,104.99,8874.0,105.11,105.12,104.95,104.99,8874.0
2022-08-05 10:55:00,105.0,105.26,104.98,105.26,5961.0,105.0,105.26,104.98,105.26,5961.0
2022-08-05 11:00:00,105.27,105.28,104.87,104.87,8951.0,105.27,105.28,104.87,104.87,8951.0
2022-08-05 11:05:00,104.87,104.99,104.74,104.95,7283.0,104.87,104.99,104.74,104.95,7283.0
2022-08-05 11:10:00,104.98,105.02,104.83,104.89,6758.0,104.98,105.02,104.83,104.89,6758.0
2022-08-05 11:15:00,104.9,105.0,104.85,104.88,12542.0,104.9,105.0,104.85,104.88,12542.0
2022-08-05 11:20:00,104.86,104.88,104.51,104.51,7346.0,104.86,104.88,104.51,104.51,7346.0
2022-08-05 11:25:00,104.51,104.55,104.29,104.31,6086.0,104.51,104.55,104.29,104.31,6086.0
2022-08-05 11:30:00,104.34,104.74,104.34,104.67,5884.0,104.34,104.74,104.34,104.67,5884.0
2022-08-05 11:35:00,104.68,104.81,104.65,104.79,7927.0,104.68,104.81,104.65,104.79,7927.0
2022-08-05 11:40:00,104.8,104.82,104.7,104.79,4387.0,104.8,104.82,104.7,104.79,4387.0
2022-08-05 11:45:00,104.77,104.96,104.76,104.82,6022.0,104.77,104.96,104.76,104.82,6022.0
2022-08-05 11:50:00,104.83,104.9,104.69,104.72,10599.0,104.83,104.9,104.69,104.72,10599.0
2022-08-05 11:55:00,104.73,104.84,104.7,104.7,4421.0,104.73,104.84,104.7,104.7,4421.0
2022-08-05 12:00:00,104.75,104.98,104.74,104.96,2826.0,104.75,104.98,104.74,104.96,2826.0
2022-08-05 12:05:00,104.97,105.07,104.87,104.9,9559.0,104.97,105.07,104.87,104.9,9559.0
2022-08-05 12:10:00,104.94,105.02,104.87,104.9,4371.0,104.94,105.02,104.87,104.9,4371.0
2022-08-05 12:15:00,104.93,105.04,104.91,104.91,12387.0,104.93,105.04,104.91,104.91,12387.0
2022-08-05 12:20:00,104.86,104.91,104.75,104.77,11790.0,104.86,104.91,104.75,104.77,11790.0
2022-08-05 12:25:00,104.77,104.87,104.71,104.8,11187.0,104.77,104.87,104.71,104.8,11187.0
2022-08-05 12:30:00,104.79,104.84,104.69,104.75,11010.0,104.79,104.84,104.69,104.75,11010.0
2022-08-05 12:35:00,104.75,104.87,104.73,104.8,16943.0,104.75,104.87,104.73,104.8,16943.0
2022-08-05 12:40:00,104.8,104.87,104.66,104.84,11721.0,104.8,104.87,104.66,104.84,11721.0
2022-08-05 12:45:00,104.86,104.93,104.73,104.75,23547.0,104.86,104.93,104.73,104.75,23547.0
2022-08-05 12:50:00,104.73,104.82,104.62,104.67,18160.0,104.73,104.82,104.62,104.67,18160.0
2022-08-05 12:55:00,104.7,104.77,104.61,104.7,16343.0,104.7,104.77,104.61,104.7,16343.0
2022-08-05 13:00:00,104.73,104.74,104.51,104.61,15239.0,104.73,104.74,104.51,104.61,15239.0
2022-08-05 13:05:00,104.63,104.7,104.59,104.59,14129.0,104.63,104.7,104.59,104.59,14129.0
2022-08-05 13:10:00,104.6,104.78,104.56,104.67,19902.0,104.6,104.78,104.56,104.67,19902.0
2022-08-05 13:15:00,104.67,104.82,104.58,104.8,25424.0,104.67,104.82,104.58,104.8,25424.0
2022-08-05 13:20:00,104.8,104.99,104.73,104.98,8371.0,104.8,104.99,104.73,104.98,8371.0
2022-08-05 13:25:00,104.97,105.06,104.91,104.92,9060.0,104.97,105.06,104.91,104.92,9060.0
2022-08-05 13:30:00,104.95,105.13,104.94,104.98,21985.0,104.95,105.13,104.94,104.98,21985.0
2022-08-05 13:35:00,104.98,105.08,104.98,105.05,12673.0,104.98,105.08,104.98,105.05,12673.0
2022-08-05 13:40:00,105.02,105.12,105.0,105.09,13530.0,105.02,105.12,105.0,105.09,13530.0
2022-08-05 13:45:00,105.1,105.17,105.04,105.04,13356.0,105.1,105.17,105.04,105.04,13356.0
2022-08-05 13:50:00,105.05,105.09,104.92,104.98,15401.0,105.05,105.09,104.92,104.98,15401.0
2022-08-05 13:55:00,104.98,105.11,104.97,105.09,11348.0,104.98,105.11,104.97,105.09,11348.0
2022-08-05 14:00:00,105.09,105.25,105.05,105.2,13907.0,105.09,105.25,105.05,105.2,13907.0
2022-08-05 14:05:00,105.19,105.2,104.96,105.01,13180.0,105.19,105.2,104.96,105.01,13180.0
2022-08-05 14:10:00,105.05,105.14,105.02,105.1,10804.0,105.05,105.14,105.02,105.1,10804.0
2022-08-05 14:15:00,105.11,105.2,105.03,105.18,14002.0,105.11,105.2,105.03,105.18,14002.0
2022-08-05 14:20:00,105.2,105.31,105.19,105.28,12303.0,105.2,105.31,105.19,105.28,12303.0
2022-08-05 14:25:00,105.28,105.28,105.08,105.09,9804.0,105.28,105.28,105.08,105.09,9804.0
2022-08-05 14:30:00,105.06,105.23,105.02,105.23,20198.0,105.06,105.23,105.02,105.23,20198.0
2022-08-05 14:35:00,105.22,105.33,105.19,105.33,21252.0,105.22,105.33,105.19,105.33,21252.0
2022-08-05 14:40:00,105.31,105.42,105.29,105.37,17275.0,105.31,105.42,105.29,105.37,17275.0
2022-08-05 14:45:00,105.35,105.47,105.33,105.4,12848.0,105.35,105.47,105.33,105.4,12848.0
2022-08-05 14:50:00,105.39,105.46,105.35,105.43,13383.0,105.39,105.46,105.35,105.43,13383.0
2022-08-05 14:55:00,105.43,105.44,105.33,105.42,16181.0,105.43,105.44,105.33,105.42,16181.0
2022-08-05 15:00:00,105.43,105.55,105.43,105.49,11238.0,105.43,105.55,105.43,105.49,11238.0
2022-08-05 15:05:00,105.52,105.67,105.44,105.67,14614.0,105.52,105.67,105.44,105.67,14614.0
2022-08-05 15:10:00,105.68,105.78,105.62,105.77,19991.0,105.68,105.78,105.62,105.77,19991.0
2022-08-05 15:15:00,105.76,105.81,105.57,105.62,19149.0,105.76,105.81,105.57,105.62,19149.0
2022-08-05 15:20:00,105.64,105.68,105.57,105.6,12178.0,105.64,105.68,105.57,105.6,12178.0
2022-08-05 15:25:00,105.6,105.69,105.45,105.66,21823.0,105.6,105.69,105.45,105.66,21823.0
2022-08-05 15:30:00,105.67,105.73,105.57,105.66,14442.0,105.67,105.73,105.57,105.66,14442.0
2022-08-05 15:35:00,105.66,105.74,105.65,105.67,15608.0,105.66,105.74,105.65,105.67,15608.0
2022-08-05 15:40:00,105.66,105.79,105.65,105.77,19063.0,105.66,105.79,105.65,105.77,19063.0
2022-08-05 15:45:00,105.81,106.04,105.8,106.04,50639.0,105.81,106.04,105.8,106.04,50639.0
2022-08-05 15:50:00,106.07,106.18,106.03,106.14,57316.0,106.07,106.18,106.03,106.14,57316.0
2022-08-05 15:55:00,106.13,106.26,106.09,106.14,134600.0,106.13,106.26,106.09,106.14,134600.0
2022-08-08 09:30:00,106.81,107.13,106.13,106.13,43320.0,106.81,107.13,106.13,106.13,43320.0
2022-08-08 09:35:00,106.11,106.58,106.05,106.41,18241.0,106.11,106.58,106.05,106.41,18241.0
2022-08-08 09:40:00,106.43,106.95,106.32,106.67,12350.0,106.43,106.95,106.32,106.67,12350.0
2022-08-08 09:45:00,106.67,106.78,106.22,106.78,17698.0,106.67,106.78,106.22,106.78,17698.0
2022-08-08 09:50:00,106.72,106.98,106.47,106.53,13514.0,106.72,106.98,106.47,106.53,13514.0
2022-08-08 09:55:00,106.6,106.69,106.41,106.64,6740.0,106.6,106.69,106.41,106.64,6740.0
2022-08-08 10:00:00,106.67,106.79,106.36,106.55,17998.0,106.67,106.79,106.36,106.55,17998.0
2022-08-08 10:05:00,106.46,106.53,106.35,106.48,10473.0,106.46,106.53,106.35,106.48,10473.0
2022-08-08 10:10:00,106.49,106.54,106.35,106.38,21904.0,106.49,106.54,106.35,106.38,21904.0
2022-08-08 10:15:00,106.37,106.53,106.33,106.48,10775.0,106.37,106.53,106.33,106.48,10775.0
2022-08-08 10:20:00,106.51,106.58,106.33,106.56,11598.0,106.51,106.58,106.33,106.56,11598.0
2022-08-08 10:25:00,106.59,106.75,106.42,106.54,26616.0,106.59,106.75,106.42,106.54,26616.0
2022-08-08 10:30:00,106.56,106.75,106.54,106.61,12006.0,106.56,106.75,106.54,106.61,12006.0
2022-08-08 10:35:00,106.63,106.73,106.56,106.7,14938.0,106.63,106.73,106.56,106.7,14938.0
2022-08-08 10:40:00,106.73,106.85,106.66,106.84,7358.0,106.73,106.85,106.66,106.84,7358.0
2022-08-08 10:45:00,106.84,106.91,106.68,106.76,7289.0,106.84,106.91,106.68,106.76,7289.0
2022-08-08 10:50:00,106.75,106.99,106.74,106.89,9453.0,106.75,106.99,106.74,106.89,9453.0
2022-08-08 10:55:00,106.92,107.08,106.89,106.98,9525.0,106.92,107.08,106.89,106.98,9525.0
2022-08-08 11:00:00,107.03,107.18,107.03,107.11,10936.0,107.03,107.18,107.03,107.11,10936.0
2022-08-08 11:05:00,107.06,107.08,106.78,106.82,11375.0,107.06,107.08,106.78,106.82,11375.0
2022-08-08 11:10:00,106.76,106.78,106.66,106.66,18972.0,106.76,106.78,106.66,106.66,18972.0
2022-08-08 11:15:00,106.65,106.85,106.55,106.84,10719.0,106.65,106.85,106.55,106.84,10719.0
2022-08-08 11:20:00,106.87,106.93,106.65,106.67,7933.0,106.87,106.93,106.65,106.67,7933.0
2022-08-08 11:25:00,106.64,106.65,106.46,106.48,9271.0,106.64,106.65,106.46,106.48,9271.0
2022-08-08 11:30:00,106.5,106.58,106.46,106.48,11953.0,106.5,106.58,106.46,106.48,11953.0
2022-08-08 11:35:00,106.37,106.4,106.07,106.07,7697.0,106.37,106.4,106.07,106.07,7697.0
2022-08-08 11:40:00,106.1,106.19,105.87,105.95,9572.0,106.1,106.19,105.87,105.95,9572.0
2022-08-08 11:45:00,105.95,106.08,105.9,106.06,19648.0,105.95,106.08,105.9,106.06,19648.0
2022-08-08 11:50:00,106.0,106.3,106.0,106.29,17596.0,106.0,106.3,106.0,106.29,17596.0
2022-08-08 11:55:00,106.28,106.3,106.02,106.08,9712.0,106.28,106.3,106.02,106.08,9712.0
2022-08-08 12:00:00,106.08,106.12,106.0,106.01,11736.0,106.08,106.12,106.0,106.01,11736.0
2022-08-08 12:05:00,106.0,106.02,105.77,105.78,11380.0,106.0,106.02,105.77,105.78,11380.0
2022-08-08 12:10:00,105.79,105.79,105.61,105.78,8314.0,105.79,105.79,105.61,105.78,8314.0
2022-08-08 12:15:00,105.79,105.79,105.51,105.59,8185.0,105.79,105.79,105.51,105.59,8185.0
2022-08-08 12:20:00,105.56,105.68,105.53,105.61,8354.0,105.56,105.68,105.53,105.61,8354.0
2022-08-08 12:25:00,105.57,105.67,105.49,105.53,12889.0,105.57,105.67,105.49,105.53,12889.0
2022-08-08 12:30:00,105.51,105.55,105.37,105.44,8875.0,105.51,105.55,105.37,105.44,8875.0
2022-08-08 12:35:00,105.44,105.49,105.36,105.44,10179.0,105.44,105.49,105.36,105.44,10179.0
2022-08-08 12:40:00,105.47,105.49,105.39,105.47,13413.0,105.47,105.49,105.39,105.47,13413.0
2022-08-08 12:45:00,105.47,105.54,105.44,105.46,9553.0,105.47,105.54,105.44,105.46,9553.0
2022-08-08 12:50:00,105.47,105.58,105.47,105.52,8482.0,105.47,105.58,105.47,105.52,8482.0
2022-08-08 12:55:00,105.51,105.53,105.36,105.39,9832.0,105.51,105.53,105.36,105.39,9832.0
2022-08-08 13:00:00,105.39,105.41,105.22,105.31,7267.0,105.39,105.41,105.22,105.31,7267.0
2022-08-08 13:05:00,105.28,105.39,105.22,105.26,7964.0,105.28,105.39,105.22,105.26,7964.0
2022-08-08 13:10:00,105.27,105.28,105.19,105.25,11281.0,105.27,105.28,105.19,105.25,11281.0
2022-08-08 13:15:00,105.24,105.33,105.23,105.31,16878.0,105.24,105.33,105.23,105.31,16878.0
2022-08-08 13:20:00,105.3,105.3,105.12,105.26,11436.0,105.3,105.3,105.12,105.26,11436.0
2022-08-08 13:25:00,105.27,105.28,105.14,105.14,12268.0,105.27,105.28,105.14,105.14,12268.0
2022-08-08 13:30:00,105.18,105.24,105.15,105.17,10324.0,105.18,105.24,105.15,105.17,10324.0
2022-08-08 13:35:00,105.17,105.17,105.0,105.07,8947.0,105.17,105.17,105.0,105.07,8947.0
2022-08-08 13:40:00,105.07,105.23,105.07,105.19,5786.0,105.07,105.23,105.07,105.19,5786.0
2022-08-08 13:45:00,105.19,105.23,105.12,105.17,8110.0,105.19,105.23,105.12,105.17,8110.0
2022-08-08 13:50:00,105.17,105.3,105.16,105.3,6368.0,105.17,105.3,105.16,105.3,6368.0
2022-08-08 13:55:00,105.33,105.43,105.29,105.29,8025.0,105.33,105.43,105.29,105.29,8025.0
2022-08-08 14:00:00,105.28,105.31,105.08,105.11,8550.0,105.28,105.31,105.08,105.11,8550.0
2022-08-08 14:05:00,105.1,105.2,105.01,105.11,11229.0,105.1,105.2,105.01,105.11,11229.0
2022-08-08 14:10:00,105.1,105.1,104.99,105.01,6592.0,105.1,105.1,104.99,105.01,6592.0
2022-08-08 14:15:00,105.02,105.04,104.9,104.98,6300.0,105.02,105.04,104.9,104.98,6300.0
2022-08-08 14:20:00,105.0,105.08,104.95,105.06,4375.0,105.0,105.08,104.95,105.06,4375.0
2022-08-08 14:25:00,105.04,105.15,104.99,105.12,8590.0,105.04,105.15,104.99,105.12,8590.0
2022-08-08 14:30:00,105.11,105.21,105.06,105.18,7489.0,105.11,105.21,105.06,105.18,7489.0
2022-08-08 14:35:00,105.17,105.2,105.09,105.09,8194.0,105.17,105.2,105.09,105.09,8194.0
2022-08-08 14:40:00,105.13,105.24,105.13,105.18,4003.0,105.13,105.24,105.13,105.18,4003.0
2022-08-08 14:45:00,105.19,105.28,105.1,105.23,6911.0,105.19,105.28,105.1,105.23,6911.0
2022-08-08 14:50:00,105.22,105.25,105.11,105.11,5443.0,105.22,105.25,105.11,105.11,5443.0
2022-08-08 14:55:00,105.12,105.3,105.12,105.27,9158.0,105.12,105.3,105.12,105.27,9158.0
2022-08-08 15:00:00,105.25,105.34,105.25,105.33,8404.0,105.25,105.34,105.25,105.33,8404.0
2022-08-08 15:05:00,105.32,105.37,105.29,105.36,9058.0,105.32,105.37,105.29,105.36,9058.0
2022-08-08 15:10:00,105.38,105.48,105.33,105.47,7164.0,105.38,105.48,105.33,105.47,7164.0
2022-08-08 15:15:00,105.46,105.46,105.31,105.44,8063.0,105.46,105.46,105.31,105.44,8063.0
2022-08-08 15:20:00,105.46,105.61,105.42,105.57,7580.0,105.46,105.61,105.42,105.57,7580.0
2022-08-08 15:25:00,105.56,105.63,105.51,105.52,10087.0,105.56,105.63,105.51,105.52,10087.0
2022-08-08 15:30:00,105.49,105.57,105.42,105.56,12188.0,105.49,105.57,105.42,105.56,12188.0
2022-08-08 15:35:00,105.54,105.6,105.52,105.6,16061.0,105.54,105.6,105.52,105.6,16061.0
2022-08-08 15:40:00,105.59,105.77,105.59,105.76,19049.0,105.59,105.77,105.59,105.76,19049.0
2022-08-08 15:45:00,105.76,105.79,105.67,105.75,29170.0,105.76,105.79,105.67,105.75,29170.0
2022-08-08 15:50:00,105.74,105.8,105.53,105.6,54170.0,105.74,105.8,105.53,105.6,54170.0
2022-08-08 15:55:00,105.6,105.6,105.4,105.47,112460.0,105.6,105.6,105.4,105.47,112460.0
2022-08-09 09:30:00,105.01,105.18,104.77,104.82,45712.0,105.01,105.18,104.77,104.82,45712.0
2022-08-09 09:35:00,104.85,105.02,104.8,105.02,13052.0,104.85,105.02,104.8,105.02,13052.0
2022-08-09 09:40:00,104.97,105.27,104.67,104.8,33429.0,104.97,105.27,104.67,104.8,33429.0
2022-08-09 09:45:00,104.79,104.88,104.33,104.47,19550.0,104.79,104.88,104.33,104.47,19550.0
2022-08-09 09:50:00,104.46,104.59,104.26,104.27,21744.0,104.46,104.59,104.26,104.27,21744.0
2022-08-09 09:55:00,104.33,104.33,103.96,104.07,23674.0,104.33,104.33,103.96,104.07,23674.0
2022-08-09 10:00:00,104.05,104.28,104.04,104.14,16922.0,104.05,104.28,104.04,104.14,16922.0
2022-08-09 10:05:00,104.12,104.12,103.9,104.01,14850.0,104.12,104.12,103.9,104.01,14850.0
2022-08-09 10:10:00,104.02,104.38,103.97,104.28,20315.0,104.02,104.38,103.97,104.28,20315.0
2022-08-09 10:15:00,104.28,104.34,104.0,104.11,27980.0,104.28,104.34,104.0,104.11,27980.0
2022-08-09 10:20:00,104.12,104.13,103.83,103.9,17004.0,104.12,104.13,103.83,103.9,17004.0
2022-08-09 10:25:00,103.93,104.1,103.86,104.06,24086.0,103.93,104.1,103.86,104.06,24086.0
2022-08-09 10:30:00,104.11,104.34,104.02,104.34,12301.0,104.11,104.34,104.02,104.34,12301.0
2022-08-09 10:35:00,104.34,104.51,104.3,104.3,12283.0,104.34,104.51,104.3,104.3,12283.0
2022-08-09 10:40:00,104.33,104.45,104.3,104.42,7515.0,104.33,104.45,104.3,104.42,7515.0
2022-08-09 10:45:00,104.47,104.53,104.42,104.45,5110.0,104.47,104.53,104.42,104.45,5110.0
2022-08-09 10:50:00,104.45,104.49,104.08,104.17,8417.0,104.45,104.49,104.08,104.17,8417.0
2022-08-09 10:55:00,104.17,104.17,103.98,104.02,6555.0,104.17,104.17,103.98,104.02,6555.0
2022-08-09 11:00:00,104.04,104.09,103.96,104.02,10793.0,104.04,104.09,103.96,104.02,10793.0
2022-08-09 11:05:00,104.01,104.13,103.95,104.13,9949.0,104.01,104.13,103.95,104.13,9949.0
2022-08-09 11:10:00,104.1,104.46,104.08,104.46,9328.0,104.1,104.46,104.08,104.46,9328.0
2022-08-09 11:15:00,104.45,104.55,104.34,104.37,11163.0,104.45,104.55,104.34,104.37,11163.0
2022-08-09 11:20:00,104.37,104.42,104.22,104.25,9302.0,104.37,104.42,104.22,104.25,9302.0
2022-08-09 11:25:00,104.28,104.39,104.01,104.03,19484.0,104.28,104.39,104.01,104.03,19484.0
2022-08-09 11:30:00,104.0,104.13,103.91,104.1,20589.0,104.0,104.13,103.91,104.1,20589.0
2022-08-09 11:35:00,104.07,104.16,104.06,104.09,8898.0,104.07,104.16,104.06,104.09,8898.0
2022-08-09 11:40:00,104.11,104.14,104.04,104.04,15435.0,104.11,104.14,104.04,104.04,15435.0
2022-08-09 11:45:00,104.06,104.06,103.96,104.0,33374.0,104.06,104.06,103.96,104.0,33374.0
2022-08-09 11:50:00,103.98,104.06,103.94,104.0,12803.0,103.98,104.06,103.94,104.0,12803.0
2022-08-09 11:55:00,104.01,104.08,103.88,103.9,19180.0,104.01,104.08,103.88,103.9,19180.0
2022-08-09 12:00:00,103.84,103.98,103.84,103.95,7215.0,103.84,103.98,103.84,103.95,7215.0
2022-08-09 12:05:00,103.96,104.04,103.87,103.88,7269.0,103.96,104.04,103.87,103.88,7269.0
2022-08-09 12:10:00,103.86,103.93,103.81,103.81,7286.0,103.86,103.93,103.81,103.81,7286.0
2022-08-09 12:15:00,103.79,103.79,103.54,103.55,17996.0,103.79,103.79,103.54,103.55,17996.0
2022-08-09 12:20:00,103.54,103.66,103.49,103.49,8365.0,103.54,103.66,103.49,103.49,8365.0
2022-08-09 12:25:00,103.48,103.69,103.44,103.5,22977.0,103.48,103.69,103.44,103.5,22977.0
2022-08-09 12:30:00,103.5,103.52,103.43,103.48,10668.0,103.5,103.52,103.43,103.48,10668.0
2022-08-09 12:35:00,103.47,103.48,103.31,103.31,7906.0,103.47,103.48,103.31,103.31,7906.0
2022-08-09 12:40:00,103.32,103.39,103.24,103.27,13066.0,103.32,103.39,103.24,103.27,13066.0
2022-08-09 12:45:00,103.24,103.32,103.22,103.3,11926.0,103.24,103.32,103.22,103.3,11926.0
2022-08-09 12:50:00,103.29,103.29,103.12,103.21,10264.0,103.29,103.29,103.12,103.21,10264.0
2022-08-09 12:55:00,103.23,103.23,103.11,103.19,7918.0,103.23,103.23,103.11,103.19,7918.0
2022-08-09 13:00:00,103.19,103.21,103.08,103.14,12190.0,103.19,103.21,103.08,103.14,12190.0
2022-08-09 13:05:00,103.15,103.15,102.91,102.94,10112.0,103.15,103.15,102.91,102.94,10112.0
2022-08-09 13:10:00,102.93,102.93,102.81,102.86,14981.0,102.93,102.93,102.81,102.86,14981.0
2022-08-09 13:15:00,102.81,102.93,102.76,102.76,15128.0,102.81,102.93,102.76,102.76,15128.0
2022-08-09 13:20:00,102.76,102.83,102.65,102.69,19607.0,102.76,102.83,102.65,102.69,19607.0
2022-08-09 13:25:00,102.67,102.74,102.55,102.57,17053.0,102.67,102.74,102.55,102.57,17053.0
2022-08-09 13:30:00,102.56,102.6,102.46,102.48,20767.0,102.56,102.6,102.46,102.48,20767.0
2022-08-09 13:35:00,102.48,102.5,102.33,102.34,14906.0,102.48,102.5,102.33,102.34,14906.0
2022-08-09 13:40:00,102.33,102.34,102.13,102.14,19588.0,102.33,102.34,102.13,102.14,19588.0
2022-08-09 13:45:00,102.14,102.14,101.99,102.05,29226.0,102.14,102.14,101.99,102.05,29226.0
2022-08-09 13:50:00,102.05,102.05,101.88,101.9,27613.0,102.05,102.05,101.88,101.9,27613.0
2022-08-09 13:55:00,101.91,102.16,101.91,102.06,21845.0,101.91,102.16,101.91,102.06,21845.0
2022-08-09 14:00:00,102.04,102.14,101.99,102.07,28792.0,102.04,102.14,101.99,102.07,28792.0
2022-08-09 14:05:00,102.07,102.09,102.0,102.04,16258.0,102.07,102.09,102.0,102.04,16258.0
2022-08-09 14:10:00,102.05,102.13,102.03,102.07,9856.0,102.05,102.13,102.03,102.07,9856.0
2022-08-09 14:15:00,102.08,102.09,101.78,101.81,20756.0,102.08,102.09,101.78,101.81,20756.0
2022-08-09 14:20:00,101.77,101.78,101.61,101.7,14041.0,101.77,101.78,101.61,101.7,14041.0
2022-08-09 14:25:00,101.72,101.72,101.63,101.66,14266.0,101.72,101.72,101.63,101.66,14266.0
2022-08-09 14:30:00,101.66,101.67,101.59,101.62,10452.0,101.66,101.67,101.59,101.62,10452.0
2022-08-09 14:35:00,101.63,101.7,101.59,101.68,20292.0,101.63,101.7,101.59,101.68,20292.0
2022-08-09 14:40:00,101.73,101.85,101.71,101.82,12415.0,101.73,101.85,101.71,101.82,12415.0
2022-08-09 14:45:00,101.83,101.86,101.79,101.8,33338.0,101.83,101.86,101.79,101.8,33338.0
2022-08-09 14:50:00,101.8,101.83,101.73,101.73,24869.0,101.8,101.83,101.73,101.73,24869.0
2022-08-09 14:55:00,101.73,101.76,101.66,101.73,23171.0,101.73,101.76,101.66,101.73,23171.0
2022-08-09 15:00:00,101.72,101.8,101.7,101.71,17901.0,101.72,101.8,101.7,101.71,17901.0
2022-08-09 15:05:00,101.71,101.73,101.58,101.64,20719.0,101.71,101.73,101.58,101.64,20719.0
2022-08-09 15:10:00,101.64,101.66,101.6,101.62,17234.0,101.64,101.66,101.6,101.62,17234.0
2022-08-09 15:15:00,101.62,101.67,101.56,101.62,18780.0,101.62,101.67,101.56,101.62,18780.0
2022-08-09 15:20:00,101.62,101.73,101.6,101.72,20402.0,101.62,101.73,101.6,101.72,20402.0
2022-08-09 15:25:00,101.72,101.76,101.66,101.68,33980.0,101.72,101.76,101.66,101.68,33980.0
2022-08-09 15:30:00,101.69,101.7,101.6,101.6,28619.0,101.69,101.7,101.6,101.6,28619.0
2022-08-09 15:35:00,101.61,101.64,101.53,101.55,44391.0,101.61,101.64,101.53,101.55,44391.0
2022-08-09 15:40:00,101.56,101.58,101.49,101.52,47173.0,101.56,101.58,101.49,101.52,47173.0
2022-08-09 15:45:00,101.51,101.55,101.45,101.53,76715.0,101.51,101.55,101.45,101.53,76715.0
2022-08-09 15:50:00,101.54,101.62,101.33,101.36,98736.0,101.54,101.62,101.33,101.36,98736.0
2022-08-09 15:55:00,101.36,101.45,101.24,101.44,147519.0,101.36,101.45,101.24,101.44,147519.0
2022-08-10 09:30:00,103.55,103.83,102.86,103.38,36856.0,103.55,103.83,102.86,103.38,36856.0
2022-08-10 09:35:00,103.41,103.49,102.81,102.81,8609.0,103.41,103.49,102.81,102.81,8609.0
2022-08-10 09:40:00,102.72,103.13,102.59,103.11,8621.0,102.72,103.13,102.59,103.11,8621.0
2022-08-10 09:45:00,103.15,103.69,103.14,103.62,18762.0,103.15,103.69,103.14,103.62,18762.0
2022-08-10 09:50:00,103.63,103.65,102.92,102.92,23263.0,103.63,103.65,102.92,102.92,23263.0
2022-08-10 09:55:00,102.92,103.15,102.91,102.97,22224.0,102.92,103.15,102.91,102.97,22224.0
2022-08-10 10:00:00,102.99,103.38,102.92,103.27,39390.0,102.99,103.38,102.92,103.27,39390.0
2022-08-10 10:05:00,103.28,103.28,102.95,102.97,19050.0,103.28,103.28,102.95,102.97,19050.0
2022-08-10 10:10:00,102.93,102.97,102.74,102.79,18580.0,102.93,102.97,102.74,102.79,18580.0
2022-08-10 10:15:00,102.76,103.04,102.71,102.76,36925.0,102.76,103.04,102.71,102.76,36925.0
2022-08-10 10:20:00,102.75,102.77,102.6,102.7,27134.0,102.75,102.77,102.6,102.7,27134.0
2022-08-10 10:25:00,102.7,102.76,102.55,102.74,22033.0,102.7,102.76,102.55,102.74,22033.0
2022-08-10 10:30:00,102.76,102.84,102.7,102.79,23348.0,102.76,102.84,102.7,102.79,23348.0
2022-08-10 10:35:00,102.84,102.85,102.7,102.76,10250.0,102.84,102.85,102.7,102.76,10250.0
2022-08-10 10:40:00,102.78,102.82,102.65,102.69,10024.0,102.78,102.82,102.65,102.69,10024.0
2022-08-10 10:45:00,102.66,102.69,102.53,102.53,15131.0,102.66,102.69,102.53,102.53,15131.0
2022-08-10 10:50:00,102.53,102.61,102.39,102.4,9159.0,102.53,102.61,102.39,102.4,9159.0
2022-08-10 10:55:00,102.44,102.59,102.41,102.5,12723.0,102.44,102.59,102.41,102.5,12723.0
2022-08-10 11:00:00,102.51,103.0,102.51,102.94,13052.0,102.51,103.0,102.51,102.94,13052.0
2022-08-10 11:05:00,102.95,103.04,102.84,102.91,13105.0,102.95,103.04,102.84,102.91,13105.0
2022-08-10 11:10:00,102.92,102.94,102.67,102.73,22237.0,102.92,102.94,102.67,102.73,22237.0
2022-08-10 11:15:00,102.73,102.77,102.62,102.74,22403.0,102.73,102.77,102.62,102.74,22403.0
2022-08-10 11:20:00,102.75,102.81,102.56,102.56,16569.0,102.75,102.81,102.56,102.56,16569.0
2022-08-10 11:25:00,102.51,102.61,102.5,102.58,23315.0,102.51,102.61,102.5,102.58,23315.0
2022-08-10 11:30:00,102.59,102.88,102.58,102.7,12824.0,102.59,102.88,102.58,102.7,12824.0
2022-08-10 11:35:00,102.7,102.8,102.68,102.78,21995.0,102.7,102.8,102.68,102.78,21995.0
2022-08-10 11:40:00,102.75,102.94,102.72,102.94,50055.0,102.75,102.94,102.72,102.94,50055.0
2022-08-10 11:45:00,102.92,102.96,102.85,102.87,15421.0,102.92,102.96,102.85,102.87,15421.0
2022-08-10 11:50:00,102.86,102.86,102.67,102.67,14436.0,102.86,102.86,102.67,102.67,14436.0
2022-08-10 11:55:00,102.68,102.8,102.68,102.73,11375.0,102.68,102.8,102.68,102.73,11375.0
2022-08-10 12:00:00,102.73,102.75,102.63,102.7,16583.0,102.73,102.75,102.63,102.7,16583.0
2022-08-10 12:05:00,102.68,102.72,102.63,102.7,9287.0,102.68,102.72,102.63,102.7,9287.0
2022-08-10 12:10:00,102.72,102.9,102.68,102.83,11197.0,102.72,102.9,102.68,102.83,11197.0
2022-08-10 12:15:00,102.82,102.88,102.69,102.69,12185.0,102.82,102.88,102.69,102.69,12185.0
2022-08-10 12:20:00,102.7,102.93,102.69,102.93,10179.0,102.7,102.93,102.69,102.93,10179.0
2022-08-10 12:25:00,102.97,103.08,102.96,103.08,12580.0,102.97,103.08,102.96,103.08,12580.0
2022-08-10 12:30:00,103.06,103.19,103.01,103.19,6012.0,103.06,103.19,103.01,103.19,6012.0
2022-08-10 12:35:00,103.19,103.26,103.18,103.22,7711.0,103.19,103.26,103.18,103.22,7711.0
2022-08-10 12:40:00,103.19,103.41,103.17,103.41,18861.0,103.19,103.41,103.17,103.41,18861.0
2022-08-10 12:45:00,103.42,103.47,103.4,103.46,6622.0,103.42,103.47,103.4,103.46,6622.0
2022-08-10 12:50:00,103.44,103.5,103.37,103.5,7440.0,103.44,103.5,103.37,103.5,7440.0
2022-08-10 12:55:00,103.48,103.55,103.41,103.52,7574.0,103.48,103.55,103.41,103.52,7574.0
2022-08-10 13:00:00,103.52,103.52,103.4,103.41,6008.0,103.52,103.52,103.4,103.41,6008.0
2022-08-10 13:05:00,103.42,103.43,103.34,103.34,6389.0,103.42,103.43,103.34,103.34,6389.0
2022-08-10 13:10:00,103.35,103.43,103.32,103.39,7352.0,103.35,103.43,103.32,103.39,7352.0
2022-08-10 13:15:00,103.39,103.45,103.35,103.44,5844.0,103.39,103.45,103.35,103.44,5844.0
2022-08-10 13:20:00,103.46,103.46,103.35,103.44,5215.0,103.46,103.46,103.35,103.44,5215.0
2022-08-10 13:25:00,103.43,103.45,103.35,103.35,8682.0,103.43,103.45,103.35,103.35,8682.0
2022-08-10 13:30:00,103.37,103.4,103.24,103.28,5917.0,103.37,103.4,103.24,103.28,5917.0
2022-08-10 13:35:00,103.3,103.34,103.24,103.27,6507.0,103.3,103.34,103.24,103.27,6507.0
2022-08-10 13:40:00,103.29,103.34,103.28,103.34,6594.0,103.29,103.34,103.28,103.34,6594.0
2022-08-10 13:45:00,103.33,103.45,103.31,103.45,6914.0,103.33,103.45,103.31,103.45,6914.0
2022-08-10 13:50:00,103.53,103.53,103.47,103.49,5726.0,103.53,103.53,103.47,103.49,5726.0
2022-08-10 13:55:00,103.49,103.54,103.43,103.5,6738.0,103.49,103.54,103.43,103.5,6738.0
2022-08-10 14:00:00,103.49,103.52,103.37,103.5,7285.0,103.49,103.52,103.37,103.5,7285.0
2022-08-10 14:05:00,103.47,103.6,103.45,103.51,11063.0,103.47,103.6,103.45,103.51,11063.0
2022-08-10 14:10:00,103.5,103.53,103.47,103.5,5115.0,103.5,103.53,103.47,103.5,5115.0
2022-08-10 14:15:00,103.5,103.51,103.41,103.42,4619.0,103.5,103.51,103.41,103.42,4619.0
2022-08-10 14:20:00,103.44,103.54,103.41,103.49,7313.0,103.44,103.54,103.41,103.49,7313.0
2022-08-10 14:25:00,103.48,103.59,103.47,103.53,6358.0,103.48,103.59,103.47,103.53,6358.0
2022-08-10 14:30:00,103.54,103.64,103.47,103.64,6423.0,103.54,103.64,103.47,103.64,6423.0
2022-08-10 14:35:00,103.64,103.69,103.62,103.64,7544.0,103.64,103.69,103.62,103.64,7544.0
2022-08-10 14:40:00,103.65,103.71,103.61,103.66,4977.0,103.65,103.71,103.61,103.66,4977.0
2022-08-10 14:45:00,103.65,103.68,103.54,103.54,7810.0,103.65,103.68,103.54,103.54,7810.0
2022-08-10 14:50:00,103.52,103.6,103.5,103.53,5221.0,103.52,103.6,103.5,103.53,5221.0
2022-08-10 14:55:00,103.55,103.58,103.51,103.52,6328.0,103.55,103.58,103.51,103.52,6328.0
2022-08-10 15:00:00,103.5,103.61,103.5,103.6,9972.0,103.5,103.61,103.5,103.6,9972.0
2022-08-10 15:05:00,103.61,103.61,103.42,103.48,13563.0,103.61,103.61,103.42,103.48,13563.0
2022-08-10 15:10:00,103.5,103.56,103.49,103.56,15610.0,103.5,103.56,103.49,103.56,15610.0
2022-08-10 15:15:00,103.56,103.6,103.54,103.56,14934.0,103.56,103.6,103.54,103.56,14934.0
2022-08-10 15:20:00,103.56,103.61,103.54,103.61,11582.0,103.56,103.61,103.54,103.61,11582.0
2022-08-10 15:25:00,103.62,103.68,103.61,103.66,12545.0,103.62,103.68,103.61,103.66,12545.0
2022-08-10 15:30:00,103.64,103.7,103.62,103.68,12476.0,103.64,103.7,103.62,103.68,12476.0
2022-08-10 15:35:00,103.67,103.84,103.66,103.84,17469.0,103.67,103.84,103.66,103.84,17469.0
2022-08-10 15:40:00,103.84,103.97,103.83,103.95,28539.0,103.84,103.97,103.83,103.95,28539.0
2022-08-10 15:45:00,103.95,103.98,103.83,103.83,27350.0,103.95,103.98,103.83,103.83,27350.0
2022-08-10 15:50:00,103.83,103.83,103.73,103.8,42595.0,103.83,103.83,103.73,103.8,42595.0
2022-08-10 15:55:00,103.79,103.87,103.73,103.81,140623.0,103.79,103.87,103.73,103.81,140623.0
2022-08-11 09:30:00,104.54,104.75,104.33,104.58,39266.0,104.54,104.75,104.33,104.58,39266.0
2022-08-11 09:35:00,104.55,104.56,103.91,104.14,9641.0,104.55,104.56,103.91,104.14,9641.0
2022-08-11 09:40:00,104.23,104.95,104.12,104.73,19784.0,104.23,104.95,104.12,104.73,19784.0
2022-08-11 09:45:00,104.72,104.96,104.64,104.78,6705.0,104.72,104.96,104.64,104.78,6705.0
2022-08-11 09:50:00,104.79,105.15,104.75,105.04,9962.0,104.79,105.15,104.75,105.04,9962.0
2022-08-11 09:55:00,104.95,105.02,104.67,104.9,18521.0,104.95,105.02,104.67,104.9,18521.0
2022-08-11 10:00:00,104.91,105.09,104.85,105.0,8030.0,104.91,105.09,104.85,105.0,8030.0
2022-08-11 10:05:00,105.02,105.27,104.99,105.26,8730.0,105.02,105.27,104.99,105.26,8730.0
2022-08-11 10:10:00,105.28,105.48,105.27,105.3,7262.0,105.28,105.48,105.27,105.3,7262.0
2022-08-11 10:15:00,105.32,105.64,105.32,105.53,17674.0,105.32,105.64,105.32,105.53,17674.0
2022-08-11 10:20:00,105.51,105.76,105.47,105.76,7864.0,105.51,105.76,105.47,105.76,7864.0
2022-08-11 10:25:00,105.74,105.77,105.61,105.62,6412.0,105.74,105.77,105.61,105.62,6412.0
2022-08-11 10:30:00,105.61,105.7,105.59,105.68,8463.0,105.61,105.7,105.59,105.68,8463.0
2022-08-11 10:35:00,105.7,105.79,105.48,105.53,13089.0,105.7,105.79,105.48,105.53,13089.0
2022-08-11 10:40:00,105.52,105.55,105.32,105.44,25745.0,105.52,105.55,105.32,105.44,25745.0
2022-08-11 10:45:00,105.44,105.44,105.22,105.28,59404.0,105.44,105.44,105.22,105.28,59404.0
2022-08-11 10:50:00,105.3,105.69,105.3,105.64,10688.0,105.3,105.69,105.3,105.64,10688.0
2022-08-11 10:55:00,105.61,105.69,105.53,105.53,11371.0,105.61,105.69,105.53,105.53,11371.0
2022-08-11 11:00:00,105.58,105.64,105.45,105.47,8678.0,105.58,105.64,105.45,105.47,8678.0
2022-08-11 11:05:00,105.45,105.47,105.03,105.03,12828.0,105.45,105.47,105.03,105.03,12828.0
2022-08-11 11:10:00,105.06,105.1,104.85,104.87,18104.0,105.06,105.1,104.85,104.87,18104.0
2022-08-11 11:15:00,104.86,105.13,104.84,104.84,8870.0,104.86,105.13,104.84,104.84,8870.0
2022-08-11 11:20:00,104.86,104.91,104.76,104.85,11231.0,104.86,104.91,104.76,104.85,11231.0
2022-08-11 11:25:00,104.83,104.87,104.62,104.69,14450.0,104.83,104.87,104.62,104.69,14450.0
2022-08-11 11:30:00,104.69,104.73,104.6,104.6,7464.0,104.69,104.73,104.6,104.6,7464.0
2022-08-11 11:35:00,104.6,104.66,104.48,104.58,8671.0,104.6,104.66,104.48,104.58,8671.0
2022-08-11 11:40:00,104.57,104.7,104.56,104.68,6415.0,104.57,104.7,104.56,104.68,6415.0
2022-08-11 11:45:00,104.66,104.67,104.46,104.54,9274.0,104.66,104.67,104.46,104.54,9274.0
2022-08-11 11:50:00,104.51,104.7,104.4,104.69,8625.0,104.51,104.7,104.4,104.69,8625.0
2022-08-11 11:55:00,104.7,104.74,104.63,104.68,6168.0,104.7,104.74,104.63,104.68,6168.0
2022-08-11 12:00:00,104.68,104.72,104.59,104.59,6391.0,104.68,104.72,104.59,104.59,6391.0
2022-08-11 12:05:00,104.62,104.62,104.45,104.45,4437.0,104.62,104.62,104.45,104.45,4437.0
2022-08-11 12:10:00,104.44,104.47,104.4,104.41,4962.0,104.44,104.47,104.4,104.41,4962.0
2022-08-11 12:15:00,104.42,104.52,104.38,104.48,4093.0,104.42,104.52,104.38,104.48,4093.0
2022-08-11 12:20:00,104.49,104.5,104.37,104.39,6046.0,104.49,104.5,104.37,104.39,6046.0
2022-08-11 12:25:00,104.37,104.52,104.37,104.52,4341.0,104.37,104.52,104.37,104.52,4341.0
2022-08-11 12:30:00,104.54,104.64,104.54,104.62,6297.0,104.54,104.64,104.54,104.62,6297.0
2022-08-11 12:35:00,104.66,104.72,104.61,104.62,5255.0,104.66,104.72,104.61,104.62,5255.0
2022-08-11 12:40:00,104.6,104.62,104.54,104.6,5312.0,104.6,104.62,104.54,104.6,5312.0
2022-08-11 12:45:00,104.59,104.59,104.46,104.5,4890.0,104.59,104.59,104.46,104.5,4890.0
2022-08-11 12:50:00,104.5,104.64,104.48,104.54,5097.0,104.5,104.64,104.48,104.54,5097.0
2022-08-11 12:55:00,104.57,104.6,104.45,104.47,10602.0,104.57,104.6,104.45,104.47,10602.0
2022-08-11 13:00:00,104.47,104.47,104.38,104.41,8859.0,104.47,104.47,104.38,104.41,8859.0
2022-08-11 13:05:00,104.4,104.44,104.38,104.38,7523.0,104.4,104.44,104.38,104.38,7523.0
2022-08-11 13:10:00,104.39,104.6,104.38,104.57,8235.0,104.39,104.6,104.38,104.57,8235.0
2022-08-11 13:15:00,104.61,104.69,104.55,104.65,4296.0,104.61,104.69,104.55,104.65,4296.0
2022-08-11 13:20:00,104.68,104.75,104.63,104.73,3447.0,104.68,104.75,104.63,104.73,3447.0
2022-08-11 13:25:00,104.68,104.75,104.61,104.65,8055.0,104.68,104.75,104.61,104.65,8055.0
2022-08-11 13:30:00,104.66,104.69,104.58,104.64,4619.0,104.66,104.69,104.58,104.64,4619.0
2022-08-11 13:35:00,104.65,104.75,104.65,104.75,3699.0,104.65,104.75,104.65,104.75,3699.0
2022-08-11 13:40:00,104.74,104.75,104.67,104.67,13325.0,104.74,104.75,104.67,104.67,13325.0
2022-08-11 13:45:00,104.66,104.66,104.42,104.42,12479.0,104.66,104.66,104.42,104.42,12479.0
2022-08-11 13:50:00,104.42,104.42,104.23,104.28,8124.0,104.42,104.42,104.23,104.28,8124.0
2022-08-11 13:55:00,104.3,104.44,104.3,104.39,4154.0,104.3,104.44,104.3,104.39,4154.0
2022-08-11 14:00:00,104.37,104.39,104.24,104.33,6541.0,104.37,104.39,104.24,104.33,6541.0
2022-08-11 14:05:00,104.34,104.36,104.24,104.24,6425.0,104.34,104.36,104.24,104.24,6425.0
2022-08-11 14:10:00,104.23,104.26,104.09,104.13,6309.0,104.23,104.26,104.09,104.13,6309.0
2022-08-11 14:15:00,104.13,104.21,104.08,104.13,9271.0,104.13,104.21,104.08,104.13,9271.0
2022-08-11 14:20:00,104.13,104.19,104.05,104.19,7243.0,104.13,104.19,104.05,104.19,7243.0
2022-08-11 14:25:00,104.2,104.24,104.16,104.19,7377.0,104.2,104.24,104.16,104.19,7377.0
2022-08-11 14:30:00,104.19,104.19,103.98,104.0,7984.0,104.19,104.19,103.98,104.0,7984.0
2022-08-11 14:35:00,103.99,104.1,103.98,104.09,5915.0,103.99,104.1,103.98,104.09,5915.0
2022-08-11 14:40:00,104.08,104.09,103.99,104.09,7172.0,104.08,104.09,103.99,104.09,7172.0
2022-08-11 14:45:00,104.1,104.13,104.04,104.08,4667.0,104.1,104.13,104.04,104.08,4667.0
2022-08-11 14:50:00,104.08,104.09,103.92,103.92,8442.0,104.08,104.09,103.92,103.92,8442.0
2022-08-11 14:55:00,103.93,104.12,103.93,104.09,11022.0,103.93,104.12,103.93,104.09,11022.0
2022-08-11 15:00:00,104.09,104.11,103.9,103.93,17897.0,104.09,104.11,103.9,103.93,17897.0
2022-08-11 15:05:00,103.92,103.92,103.7,103.78,12126.0,103.92,103.92,103.7,103.78,12126.0
2022-08-11 15:10:00,103.77,103.78,103.6,103.68,13386.0,103.77,103.78,103.6,103.68,13386.0
2022-08-11 15:15:00,103.66,103.73,103.61,103.67,11718.0,103.66,103.73,103.61,103.67,11718.0
2022-08-11 15:20:00,103.68,103.68,103.58,103.58,13891.0,103.68,103.68,103.58,103.58,13891.0
2022-08-11 15:25:00,103.58,103.79,103.57,103.74,19261.0,103.58,103.79,103.57,103.74,19261.0
2022-08-11 15:30:00,103.75,103.97,103.73,103.94,16519.0,103.75,103.97,103.73,103.94,16519.0
2022-08-11 15:35:00,103.95,103.97,103.77,103.8,14717.0,103.95,103.97,103.77,103.8,14717.0
2022-08-11 15:40:00,103.79,103.84,103.77,103.78,17734.0,103.79,103.84,103.77,103.78,17734.0
2022-08-11 15:45:00,103.78,103.83,103.7,103.82,22962.0,103.78,103.83,103.7,103.82,22962.0
2022-08-11 15:50:00,103.81,104.02,103.77,104.02,56217.0,103.81,104.02,103.77,104.02,56217.0
2022-08-11 15:55:00,104.01,104.13,103.87,103.97,139594.0,104.01,104.13,103.87,103.97,139594.0
2022-08-12 09:30:00,104.16,104.58,103.57,103.63,41496.0,104.16,104.58,103.57,103.63,41496.0
2022-08-12 09:35:00,103.82,103.89,103.44,103.69,10179.0,103.82,103.89,103.44,103.69,10179.0
2022-08-12 09:40:00,103.88,104.02,103.64,103.74,8700.0,103.88,104.02,103.64,103.74,8700.0
2022-08-12 09:45:00,103.79,103.89,103.12,103.17,10332.0,103.79,103.89,103.12,103.17,10332.0
2022-08-12 09:50:00,103.13,103.46,103.13,103.41,5951.0,103.13,103.46,103.13,103.41,5951.0
2022-08-12 09:55:00,103.47,103.72,103.39,103.66,11958.0,103.47,103.72,103.39,103.66,11958.0
2022-08-12 10:00:00,103.61,103.64,103.18,103.22,13703.0,103.61,103.64,103.18,103.22,13703.0
2022-08-12 10:05:00,103.25,103.65,103.25,103.59,20824.0,103.25,103.65,103.25,103.59,20824.0
2022-08-12 10:10:00,103.59,103.78,103.59,103.7,10991.0,103.59,103.78,103.59,103.7,10991.0
2022-08-12 10:15:00,103.69,104.19,103.64,104.18,10598.0,103.69,104.19,103.64,104.18,10598.0
2022-08-12 10:20:00,104.14,104.26,104.05,104.18,7927.0,104.14,104.26,104.05,104.18,7927.0
2022-08-12 10:25:00,104.19,104.25,104.02,104.24,11111.0,104.19,104.25,104.02,104.24,11111.0
2022-08-12 10:30:00,104.23,104.26,104.11,104.11,5615.0,104.23,104.26,104.11,104.11,5615.0
2022-08-12 10:35:00,104.09,104.2,104.04,104.13,11549.0,104.09,104.2,104.04,104.13,11549.0
2022-08-12 10:40:00,104.15,104.15,103.83,103.83,5699.0,104.15,104.15,103.83,103.83,5699.0
2022-08-12 10:45:00,103.81,103.81,103.68,103.74,4132.0,103.81,103.81,103.68,103.74,4132.0
2022-08-12 10:50:00,103.68,103.75,103.62,103.71,4357.0,103.68,103.75,103.62,103.71,4357.0
2022-08-12 10:55:00,103.73,103.82,103.69,103.81,3330.0,103.73,103.82,103.69,103.81,3330.0
2022-08-12 11:00:00,103.79,103.95,103.74,103.86,7926.0,103.79,103.95,103.74,103.86,7926.0
2022-08-12 11:05:00,103.85,103.9,103.78,103.81,4548.0,103.85,103.9,103.78,103.81,4548.0
2022-08-12 11:10:00,103.82,103.91,103.75,103.77,5509.0,103.82,103.91,103.75,103.77,5509.0
2022-08-12 11:15:00,103.75,103.83,103.66,103.77,10127.0,103.75,103.83,103.66,103.77,10127.0
2022-08-12 11:20:00,103.79,103.85,103.74,103.76,5865.0,103.79,103.85,103.74,103.76,5865.0
2022-08-12 11:25:00,103.75,103.81,103.66,103.76,10134.0,103.75,103.81,103.66,103.76,10134.0
2022-08-12 11:30:00,103.71,104.04,103.69,104.03,59074.0,103.71,104.04,103.69,104.03,59074.0
2022-08-12 11:35:00,104.04,104.15,104.01,104.04,4618.0,104.04,104.15,104.01,104.04,4618.0
2022-08-12 11:40:00,104.02,104.22,104.02,104.08,17606.0,104.02,104.22,104.02,104.08,17606.0
2022-08-12 11:45:00,104.07,104.21,104.06,104.17,7159.0,104.07,104.21,104.06,104.17,7159.0
2022-08-12 11:50:00,104.19,104.22,104.13,104.21,4282.0,104.19,104.22,104.13,104.21,4282.0
2022-08-12 11:55:00,104.24,104.32,104.13,104.13,5284.0,104.24,104.32,104.13,104.13,5284.0
2022-08-12 12:00:00,104.16,104.24,104.15,104.18,6120.0,104.16,104.24,104.15,104.18,6120.0
2022-08-12 12:05:00,104.24,104.35,104.2,104.32,6204.0,104.24,104.35,104.2,104.32,6204.0
2022-08-12 12:10:00,104.37,104.44,104.25,104.37,4735.0,104.37,104.44,104.25,104.37,4735.0
2022-08-12 12:15:00,104.36,104.45,104.35,104.36,2830.0,104.36,104.45,104.35,104.36,2830.0
2022-08-12 12:20:00,104.37,104.39,104.27,104.3,5020.0,104.37,104.39,104.27,104.3,5020.0
2022-08-12 12:25:00,104.3,104.33,104.23,104.3,2650.0,104.3,104.33,104.23,104.3,2650.0
2022-08-12 12:30:00,104.3,104.34,104.26,104.32,4737.0,104.3,104.34,104.26,104.32,4737.0
2022-08-12 12:35:00,104.29,104.36,104.27,104.3,3200.0,104.29,104.36,104.27,104.3,3200.0
2022-08-12 12:40:00,104.27,104.33,104.22,104.33,3654.0,104.27,104.33,104.22,104.33,3654.0
2022-08-12 12:45:00,104.34,104.35,104.29,104.33,4437.0,104.34,104.35,104.29,104.33,4437.0
2022-08-12 12:50:00,104.35,104.38,104.33,104.33,2388.0,104.35,104.38,104.33,104.33,2388.0
2022-08-12 12:55:00,104.31,104.31,104.15,104.17,4434.0,104.31,104.31,104.15,104.17,4434.0
2022-08-12 13:00:00,104.19,104.26,104.15,104.22,4875.0,104.19,104.26,104.15,104.22,4875.0
2022-08-12 13:05:00,104.19,104.19,104.15,104.15,2004.0,104.19,104.19,104.15,104.15,2004.0
2022-08-12 13:10:00,104.13,104.18,104.09,104.12,5623.0,104.13,104.18,104.09,104.12,5623.0
2022-08-12 13:15:00,104.09,104.1,104.0,104.02,3986.0,104.09,104.1,104.0,104.02,3986.0
2022-08-12 13:20:00,104.01,104.02,103.93,103.96,3178.0,104.01,104.02,103.93,103.96,3178.0
2022-08-12 13:25:00,103.97,103.99,103.9,103.9,6371.0,103.97,103.99,103.9,103.9,6371.0
2022-08-12 13:30:00,103.9,104.02,103.9,103.95,7568.0,103.9,104.02,103.9,103.95,7568.0
2022-08-12 13:35:00,103.95,104.02,103.93,104.02,28708.0,103.95,104.02,103.93,104.02,28708.0
2022-08-12 13:40:00,104.02,104.1,104.01,104.1,2635.0,104.02,104.1,104.01,104.1,2635.0
2022-08-12 13:45:00,104.15,104.19,104.1,104.17,4957.0,104.15,104.19,104.1,104.17,4957.0
2022-08-12 13:50:00,104.16,104.21,104.15,104.18,3087.0,104.16,104.21,104.15,104.18,3087.0
2022-08-12 13:55:00,104.22,104.22,104.17,104.17,3038.0,104.22,104.22,104.17,104.17,3038.0
2022-08-12 14:00:00,104.2,104.23,104.18,104.2,3902.0,104.2,104.23,104.18,104.2,3902.0
2022-08-12 14:05:00,104.21,104.22,104.11,104.13,5560.0,104.21,104.22,104.11,104.13,5560.0
2022-08-12 14:10:00,104.11,104.11,104.04,104.06,2538.0,104.11,104.11,104.04,104.06,2538.0
2022-08-12 14:15:00,104.07,104.11,104.02,104.06,7150.0,104.07,104.11,104.02,104.06,7150.0
2022-08-12 14:20:00,104.06,104.1,103.99,104.08,4070.0,104.06,104.1,103.99,104.08,4070.0
2022-08-12 14:25:00,104.1,104.26,104.05,104.24,8082.0,104.1,104.26,104.05,104.24,8082.0
2022-08-12 14:30:00,104.23,104.36,104.23,104.35,5292.0,104.23,104.36,104.23,104.35,5292.0
2022-08-12 14:35:00,104.37,104.42,104.35,104.38,6412.0,104.37,104.42,104.35,104.38,6412.0
2022-08-12 14:40:00,104.39,104.49,104.38,104.48,5502.0,104.39,104.49,104.38,104.48,5502.0
2022-08-12 14:45:00,104.48,104.5,104.46,104.5,4681.0,104.48,104.5,104.46,104.5,4681.0
2022-08-12 14:50:00,104.52,104.56,104.47,104.53,7822.0,104.52,104.56,104.47,104.53,7822.0
2022-08-12 14:55:00,104.52,104.55,104.47,104.55,8384.0,104.52,104.55,104.47,104.55,8384.0
2022-08-12 15:00:00,104.55,104.66,104.48,104.66,12312.0,104.55,104.66,104.48,104.66,12312.0
2022-08-12 15:05:00,104.65,104.75,104.65,104.67,9016.0,104.65,104.75,104.65,104.67,9016.0
2022-08-12 15:10:00,104.68,104.68,104.53,104.54,14606.0,104.68,104.68,104.53,104.54,14606.0
2022-08-12 15:15:00,104.57,104.63,104.54,104.63,15365.0,104.57,104.63,104.54,104.63,15365.0
2022-08-12 15:20:00,104.63,104.67,104.49,104.5,20719.0,104.63,104.67,104.49,104.5,20719.0
2022-08-12 15:25:00,104.5,104.56,104.43,104.54,15639.0,104.5,104.56,104.43,104.54,15639.0
2022-08-12 15:30:00,104.53,104.56,104.37,104.4,12845.0,104.53,104.56,104.37,104.4,12845.0
2022-08-12 15:35:00,104.39,104.5,104.37,104.45,18216.0,104.39,104.5,104.37,104.45,18216.0
2022-08-12 15:40:00,104.47,104.6,104.46,104.59,26017.0,104.47,104.6,104.46,104.59,26017.0
2022-08-12 15:45:00,104.59,104.69,104.55,104.69,36515.0,104.59,104.69,104.55,104.69,36515.0
2022-08-12 15:50:00,104.7,104.78,104.66,104.72,70624.0,104.7,104.78,104.66,104.72,70624.0
2022-08-12 15:55:00,104.73,104.94,104.73,104.78,176754.0,104.73,104.94,104.73,104.78,176754.0
2022-08-15 09:30:00,104.52,104.67,103.72,103.78,41264.0,104.52,104.67,103.72,103.78,41264.0
2022-08-15 09:35:00,103.74,103.79,103.34,103.46,21534.0,103.74,103.79,103.34,103.46,21534.0
2022-08-15 09:40:00,103.46,103.83,103.36,103.83,28414.0,103.46,103.83,103.36,103.83,28414.0
2022-08-15 09:45:00,103.86,103.93,103.71,103.83,30811.0,103.86,103.93,103.71,103.83,30811.0
2022-08-15 09:50:00,103.83,104.31,103.79,104.09,28474.0,103.83,104.31,103.79,104.09,28474.0
2022-08-15 09:55:00,104.07,104.27,103.92,104.18,26830.0,104.07,104.27,103.92,104.18,26830.0
2022-08-15 10:00:00,104.23,104.5,104.11,104.48,31782.0,104.23,104.5,104.11,104.48,31782.0
2022-08-15 10:05:00,104.5,104.89,104.49,104.83,22566.0,104.5,104.89,104.49,104.83,22566.0
2022-08-15 10:10:00,104.8,104.84,104.62,104.67,15996.0,104.8,104.84,104.62,104.67,15996.0
2022-08-15 10:15:00,104.61,104.63,104.46,104.46,11040.0,104.61,104.63,104.46,104.46,11040.0
2022-08-15 10:20:00,104.46,104.51,104.25,104.51,30214.0,104.46,104.51,104.25,104.51,30214.0
2022-08-15 10:25:00,104.5,104.71,104.45,104.7,11330.0,104.5,104.71,104.45,104.7,11330.0
2022-08-15 10:30:00,104.78,105.0,104.73,105.0,8693.0,104.78,105.0,104.73,105.0,8693.0
2022-08-15 10:35:00,105.04,105.09,104.81,104.95,11891.0,105.04,105.09,104.81,104.95,11891.0
2022-08-15 10:40:00,105.01,105.01,104.76,104.77,7629.0,105.01,105.01,104.76,104.77,7629.0
2022-08-15 10:45:00,104.76,104.88,104.6,104.61,8111.0,104.76,104.88,104.6,104.61,8111.0
2022-08-15 10:50:00,104.56,104.68,104.52,104.68,8748.0,104.56,104.68,104.52,104.68,8748.0
2022-08-15 10:55:00,104.71,104.75,104.39,104.43,13141.0,104.71,104.75,104.39,104.43,13141.0
2022-08-15 11:00:00,104.45,104.48,104.31,104.31,13135.0,104.45,104.48,104.31,104.31,13135.0
2022-08-15 11:05:00,104.27,104.41,104.15,104.16,13647.0,104.27,104.41,104.15,104.16,13647.0
2022-08-15 11:10:00,104.15,104.15,103.98,104.12,12579.0,104.15,104.15,103.98,104.12,12579.0
2022-08-15 11:15:00,104.12,104.16,103.94,104.03,9006.0,104.12,104.16,103.94,104.03,9006.0
2022-08-15 11:20:00,104.04,104.1,104.0,104.0,7971.0,104.04,104.1,104.0,104.0,7971.0
2022-08-15 11:25:00,104.0,104.21,103.99,104.21,9976.0,104.0,104.21,103.99,104.21,9976.0
2022-08-15 11:30:00,104.23,104.36,104.21,104.33,11441.0,104.23,104.36,104.21,104.33,11441.0
2022-08-15 11:35:00,104.36,104.46,104.31,104.4,7892.0,104.36,104.46,104.31,104.4,7892.0
2022-08-15 11:40:00,104.42,104.5,104.38,104.42,13565.0,104.42,104.5,104.38,104.42,13565.0
2022-08-15 11:45:00,104.44,104.7,104.44,104.66,9093.0,104.44,104.7,104.44,104.66,9093.0
2022-08-15 11:50:00,104.66,104.87,104.66,104.81,13243.0,104.66,104.87,104.66,104.81,13243.0
2022-08-15 11:55:00,104.78,104.8,104.67,104.67,7662.0,104.78,104.8,104.67,104.67,7662.0
2022-08-15 12:00:00,104.69,104.71,104.6,104.69,12087.0,104.69,104.71,104.6,104.69,12087.0
2022-08-15 12:05:00,104.7,104.71,104.57,104.57,7364.0,104.7,104.71,104.57,104.57,7364.0
2022-08-15 12:10:00,104.6,104.75,104.59,104.73,8349.0,104.6,104.75,104.59,104.73,8349.0
2022-08-15 12:15:00,104.77,104.84,104.7,104.7,11414.0,104.77,104.84,104.7,104.7,11414.0
2022-08-15 12:20:00,104.72,104.8,104.71,104.8,3967.0,104.72,104.8,104.71,104.8,3967.0
2022-08-15 12:25:00,104.77,104.95,104.73,104.94,10826.0,104.77,104.95,104.73,104.94,10826.0
2022-08-15 12:30:00,104.95,105.19,104.95,105.12,5260.0,104.95,105.19,104.95,105.12,5260.0
2022-08-15 12:35:00,105.18,105.26,105.18,105.23,4731.0,105.18,105.26,105.18,105.23,4731.0
2022-08-15 12:40:00,105.25,105.3,105.2,105.23,5397.0,105.25,105.3,105.2,105.23,5397.0
2022-08-15 12:45:00,105.22,105.24,105.11,105.15,5327.0,105.22,105.24,105.11,105.15,5327.0
2022-08-15 12:50:00,105.17,105.25,105.16,105.19,4579.0,105.17,105.25,105.16,105.19,4579.0
2022-08-15 12:55:00,105.19,105.24,105.12,105.17,9321.0,105.19,105.24,105.12,105.17,9321.0
2022-08-15 13:00:00,105.15,105.16,105.06,105.06,4836.0,105.15,105.16,105.06,105.06,4836.0
2022-08-15 13:05:00,105.03,105.16,105.02,105.08,6917.0,105.03,105.16,105.02,105.08,6917.0
2022-08-15 13:10:00,105.1,105.22,105.08,105.19,5271.0,105.1,105.22,105.08,105.19,5271.0
2022-08-15 13:15:00,105.24,105.26,104.99,105.01,11387.0,105.24,105.26,104.99,105.01,11387.0
2022-08-15 13:20:00,105.01,105.1,104.92,105.09,6507.0,105.01,105.1,104.92,105.09,6507.0
2022-08-15 13:25:00,105.08,105.17,105.07,105.17,4530.0,105.08,105.17,105.07,105.17,4530.0
2022-08-15 13:30:00,105.16,105.18,105.12,105.15,3942.0,105.16,105.18,105.12,105.15,3942.0
2022-08-15 13:35:00,105.18,105.19,104.9,104.91,11889.0,105.18,105.19,104.9,104.91,11889.0
2022-08-15 13:40:00,104.9,104.99,104.87,104.91,24741.0,104.9,104.99,104.87,104.91,24741.0
2022-08-15 13:45:00,104.9,105.01,104.87,104.94,21595.0,104.9,105.01,104.87,104.94,21595.0
2022-08-15 13:50:00,104.95,104.95,104.76,104.76,19868.0,104.95,104.95,104.76,104.76,19868.0
2022-08-15 13:55:00,104.78,105.09,104.77,105.09,29897.0,104.78,105.09,104.77,105.09,29897.0
2022-08-15 14:00:00,105.09,105.16,104.99,104.99,9451.0,105.09,105.16,104.99,104.99,9451.0
2022-08-15 14:05:00,104.99,105.09,104.95,105.04,8037.0,104.99,105.09,104.95,105.04,8037.0
2022-08-15 14:10:00,105.06,105.22,105.06,105.22,9109.0,105.06,105.22,105.06,105.22,9109.0
2022-08-15 14:15:00,105.21,105.22,105.14,105.19,10842.0,105.21,105.22,105.14,105.19,10842.0
2022-08-15 14:20:00,105.2,105.33,105.2,105.24,9275.0,105.2,105.33,105.2,105.24,9275.0
2022-08-15 14:25:00,105.22,105.27,105.14,105.23,6268.0,105.22,105.27,105.14,105.23,6268.0
2022-08-15 14:30:00,105.23,105.41,105.11,105.38,48451.0,105.23,105.41,105.11,105.38,48451.0
2022-08-15 14:35:00,105.44,105.45,105.27,105.35,13525.0,105.44,105.45,105.27,105.35,13525.0
2022-08-15 14:40:00,105.35,105.36,105.2,105.25,4619.0,105.35,105.36,105.2,105.25,4619.0
2022-08-15 14:45:00,105.24,105.3,105.12,105.26,38030.0,105.24,105.3,105.12,105.26,38030.0
2022-08-15 14:50:00,105.26,105.28,105.16,105.2,11246.0,105.26,105.28,105.16,105.2,11246.0
2022-08-15 14:55:00,105.23,105.24,105.13,105.22,13831.0,105.23,105.24,105.13,105.22,13831.0
2022-08-15 15:00:00,105.22,105.23,105.12,105.14,28832.0,105.22,105.23,105.12,105.14,28832.0
2022-08-15 15:05:00,105.14,105.14,104.97,105.01,29839.0,105.14,105.14,104.97,105.01,29839.0
2022-08-15 15:10:00,105.02,105.07,104.96,104.98,13388.0,105.02,105.07,104.96,104.98,13388.0
2022-08-15 15:15:00,104.99,105.07,104.98,105.03,19609.0,104.99,105.07,104.98,105.03,19609.0
2022-08-15 15:20:00,105.03,105.04,104.98,105.04,20802.0,105.03,105.04,104.98,105.04,20802.0
2022-08-15 15:25:00,105.04,105.13,104.98,105.04,31226.0,105.04,105.13,104.98,105.04,31226.0
2022-08-15 15:30:00,105.05,105.06,104.99,104.99,30065.0,105.05,105.06,104.99,104.99,30065.0
2022-08-15 15:35:00,104.98,105.03,104.96,105.0,16804.0,104.98,105.03,104.96,105.0,16804.0
2022-08-15 15:40:00,104.99,105.04,104.97,104.99,34067.0,104.99,105.04,104.97,104.99,34067.0
2022-08-15 15:45:00,104.99,105.03,104.96,105.03,38247.0,104.99,105.03,104.96,105.03,38247.0
2022-08-15 15:50:00,105.04,105.08,104.79,104.79,73236.0,105.04,105.08,104.79,104.79,73236.0
2022-08-15 15:55:00,104.79,104.79,104.6,104.76,186593.0,104.79,104.79,104.6,104.76,186593.0
2022-08-16 09:30:00,104.07,104.13,103.37,103.37,32739.0,104.07,104.13,103.37,103.37,32739.0
2022-08-16 09:35:00,103.51,103.54,103.01,103.18,10514.0,103.51,103.54,103.01,103.18,10514.0
2022-08-16 09:40:00,103.16,103.48,103.02,103.16,10274.0,103.16,103.48,103.02,103.16,10274.0
2022-08-16 09:45:00,103.11,103.19,102.77,102.77,26073.0,103.11,103.19,102.77,102.77,26073.0
2022-08-16 09:50:00,102.71,102.8,102.3,102.32,17005.0,102.71,102.8,102.3,102.32,17005.0
2022-08-16 09:55:00,102.27,102.45,102.2,102.25,9789.0,102.27,102.45,102.2,102.25,9789.0
2022-08-16 10:00:00,102.21,102.29,102.0,102.23,18406.0,102.21,102.29,102.0,102.23,18406.0
2022-08-16 10:05:00,102.24,102.51,102.13,102.42,9816.0,102.24,102.51,102.13,102.42,9816.0
2022-08-16 10:10:00,102.42,102.7,102.42,102.63,5423.0,102.42,102.7,102.42,102.63,5423.0
2022-08-16 10:15:00,102.61,102.73,102.44,102.69,7928.0,102.61,102.73,102.44,102.69,7928.0
2022-08-16 10:20:00,102.68,102.71,102.52,102.57,6629.0,102.68,102.71,102.52,102.57,6629.0
2022-08-16 10:25:00,102.58,102.59,102.32,102.38,6290.0,102.58,102.59,102.32,102.38,6290.0
2022-08-16 10:30:00,102.42,102.45,102.26,102.31,13344.0,102.42,102.45,102.26,102.31,13344.0
2022-08-16 10:35:00,102.33,102.39,102.27,102.27,6516.0,102.33,102.39,102.27,102.27,6516.0
2022-08-16 10:40:00,102.25,102.38,102.22,102.25,7420.0,102.25,102.38,102.22,102.25,7420.0
2022-08-16 10:45:00,102.25,102.26,102.06,102.1,10785.0,102.25,102.26,102.06,102.1,10785.0
2022-08-16 10:50:00,102.08,102.27,102.08,102.19,8570.0,102.08,102.27,102.08,102.19,8570.0
2022-08-16 10:55:00,102.22,102.26,102.03,102.04,34531.0,102.22,102.26,102.03,102.04,34531.0
2022-08-16 11:00:00,102.03,102.16,101.89,101.92,35804.0,102.03,102.16,101.89,101.92,35804.0
2022-08-16 11:05:00,101.95,102.31,101.92,102.1,14804.0,101.95,102.31,101.92,102.1,14804.0
2022-08-16 11:10:00,102.12,102.48,102.1,102.36,51287.0,102.12,102.48,102.1,102.36,51287.0
2022-08-16 11:15:00,102.39,102.41,102.22,102.32,20120.0,102.39,102.41,102.22,102.32,20120.0
2022-08-16 11:20:00,102.34,102.66,102.32,102.61,9512.0,102.34,102.66,102.32,102.61,9512.0
2022-08-16 11:25:00,102.66,102.95,102.63,102.95,5976.0,102.66,102.95,102.63,102.95,5976.0
2022-08-16 11:30:00,102.94,103.15,102.94,103.06,8058.0,102.94,103.15,102.94,103.06,8058.0
2022-08-16 11:35:00,103.13,103.33,103.1,103.27,8888.0,103.13,103.33,103.1,103.27,8888.0
2022-08-16 11:40:00,103.29,103.34,103.23,103.24,10562.0,103.29,103.34,103.23,103.24,10562.0
2022-08-16 11:45:00,103.22,103.25,103.13,103.13,10160.0,103.22,103.25,103.13,103.13,10160.0
2022-08-16 11:50:00,103.17,103.17,102.91,102.98,14839.0,103.17,103.17,102.91,102.98,14839.0
2022-08-16 11:55:00,102.96,103.03,102.86,102.86,8187.0,102.96,103.03,102.86,102.86,8187.0
2022-08-16 12:00:00,102.86,102.88,102.74,102.76,10882.0,102.86,102.88,102.74,102.76,10882.0
2022-08-16 12:05:00,102.77,102.77,102.62,102.63,10249.0,102.77,102.77,102.62,102.63,10249.0
2022-08-16 12:10:00,102.65,102.76,102.58,102.68,9504.0,102.65,102.76,102.58,102.68,9504.0
2022-08-16 12:15:00,102.7,102.84,102.68,102.82,15542.0,102.7,102.84,102.68,102.82,15542.0
2022-08-16 12:20:00,102.81,102.93,102.79,102.86,8791.0,102.81,102.93,102.79,102.86,8791.0
2022-08-16 12:25:00,102.88,102.88,102.68,102.76,10400.0,102.88,102.88,102.68,102.76,10400.0
2022-08-16 12:30:00,102.75,102.92,102.74,102.92,13688.0,102.75,102.92,102.74,102.92,13688.0
2022-08-16 12:35:00,102.88,102.93,102.82,102.82,5624.0,102.88,102.93,102.82,102.82,5624.0
2022-08-16 12:40:00,102.82,102.82,102.68,102.68,12579.0,102.82,102.82,102.68,102.68,12579.0
2022-08-16 12:45:00,102.69,102.76,102.63,102.64,9633.0,102.69,102.76,102.63,102.64,9633.0
2022-08-16 12:50:00,102.65,102.66,102.53,102.53,17192.0,102.65,102.66,102.53,102.53,17192.0
2022-08-16 12:55:00,102.5,102.59,102.46,102.58,15546.0,102.5,102.59,102.46,102.58,15546.0
2022-08-16 13:00:00,102.58,102.69,102.49,102.67,10548.0,102.58,102.69,102.49,102.67,10548.0
2022-08-16 13:05:00,102.67,102.72,102.64,102.68,15558.0,102.67,102.72,102.64,102.68,15558.0
2022-08-16 13:10:00,102.69,102.69,102.54,102.57,14251.0,102.69,102.69,102.54,102.57,14251.0
2022-08-16 13:15:00,102.57,102.69,102.57,102.69,10128.0,102.57,102.69,102.57,102.69,10128.0
2022-08-16 13:20:00,102.7,102.86,102.65,102.83,9581.0,102.7,102.86,102.65,102.83,9581.0
2022-08-16 13:25:00,102.84,102.86,102.74,102.78,9330.0,102.84,102.86,102.74,102.78,9330.0
2022-08-16 13:30:00,102.78,102.85,102.7,102.76,6881.0,102.78,102.85,102.7,102.76,6881.0
2022-08-16 13:35:00,102.72,102.9,102.7,102.87,35646.0,102.72,102.9,102.7,102.87,35646.0
2022-08-16 13:40:00,102.87,102.88,102.81,102.88,11089.0,102.87,102.88,102.81,102.88,11089.0
2022-08-16 13:45:00,102.88,102.91,102.78,102.85,25294.0,102.88,102.91,102.78,102.85,25294.0
2022-08-16 13:50:00,102.87,102.91,102.83,102.89,11106.0,102.87,102.91,102.83,102.89,11106.0
2022-08-16 13:55:00,102.89,103.0,102.82,102.89,20141.0,102.89,103.0,102.82,102.89,20141.0
2022-08-16 14:00:00,102.89,102.98,102.86,102.89,9674.0,102.89,102.98,102.86,102.89,9674.0
2022-08-16 14:05:00,102.95,103.13,102.93,103.08,17158.0,102.95,103.13,102.93,103.08,17158.0
2022-08-16 14:10:00,103.06,103.26,103.06,103.13,36834.0,103.06,103.26,103.06,103.13,36834.0
2022-08-16 14:15:00,103.1,103.13,102.95,102.97,13065.0,103.1,103.13,102.95,102.97,13065.0
2022-08-16 14:20:00,102.99,102.99,102.89,102.93,13164.0,102.99,102.99,102.89,102.93,13164.0
2022-08-16 14:25:00,102.93,102.93,102.77,102.79,9588.0,102.93,102.93,102.77,102.79,9588.0
2022-08-16 14:30:00,102.78,102.86,102.69,102.77,15450.0,102.78,102.86,102.69,102.77,15450.0
2022-08-16 14:35:00,102.77,102.8,102.41,102.44,15969.0,102.77,102.8,102.41,102.44,15969.0
2022-08-16 14:40:00,102.43,102.49,102.36,102.49,15305.0,102.43,102.49,102.36,102.49,15305.0
2022-08-16 14:45:00,102.5,102.5,102.06,102.12,15100.0,102.5,102.5,102.06,102.12,15100.0
2022-08-16 14:50:00,102.12,102.12,102.0,102.1,12171.0,102.12,102.12,102.0,102.1,12171.0
2022-08-16 14:55:00,102.11,102.25,102.1,102.2,13495.0,102.11,102.25,102.1,102.2,13495.0
2022-08-16 15:00:00,102.2,102.22,102.06,102.06,10802.0,102.2,102.22,102.06,102.06,10802.0
2022-08-16 15:05:00,102.07,102.16,102.04,102.05,13961.0,102.07,102.16,102.04,102.05,13961.0
2022-08-16 15:10:00,102.05,102.05,101.96,102.02,14555.0,102.05,102.05,101.96,102.02,14555.0
2022-08-16 15:15:00,102.03,102.09,101.95,102.02,20766.0,102.03,102.09,101.95,102.02,20766.0
2022-08-16 15:20:00,102.03,102.09,101.93,102.05,19532.0,102.03,102.09,101.93,102.05,19532.0
2022-08-16 15:25:00,102.05,102.22,102.0,102.14,25819.0,102.05,102.22,102.0,102.14,25819.0
2022-08-16 15:30:00,102.14,102.3,102.13,102.29,38753.0,102.14,102.3,102.13,102.29,38753.0
2022-08-16 15:35:00,102.3,102.35,102.19,102.25,34371.0,102.3,102.35,102.19,102.25,34371.0
2022-08-16 15:40:00,102.25,102.41,102.25,102.4,46990.0,102.25,102.41,102.25,102.4,46990.0
2022-08-16 15:45:00,102.41,102.7,102.41,102.69,47429.0,102.41,102.7,102.41,102.69,47429.0
2022-08-16 15:50:00,102.71,102.8,102.37,102.39,71327.0,102.71,102.8,102.37,102.39,71327.0
2022-08-16 15:55:00,102.39,102.4,102.19,102.27,211063.0,102.39,102.4,102.19,102.27,211063.0
2022-08-17 09:30:00,101.45,101.99,101.24,101.72,46405.0,101.45,101.99,101.24,101.72,46405.0
2022-08-17 09:35:00,101.73,102.12,101.66,101.66,6194.0,101.73,102.12,101.66,101.66,6194.0
2022-08-17 09:40:00,101.72,101.72,101.19,101.29,14497.0,101.72,101.72,101.19,101.29,14497.0
2022-08-17 09:45:00,101.25,101.26,101.08,101.18,12371.0,101.25,101.26,101.08,101.18,12371.0
2022-08-17 09:50:00,101.17,101.17,100.9,101.05,15061.0,101.17,101.17,100.9,101.05,15061.0
2022-08-17 09:55:00,101.14,101.26,101.08,101.12,15016.0,101.14,101.26,101.08,101.12,15016.0
2022-08-17 10:00:00,101.14,101.28,101.05,101.25,14316.0,101.14,101.28,101.05,101.25,14316.0
2022-08-17 10:05:00,101.25,101.29,101.01,101.04,12390.0,101.25,101.29,101.01,101.04,12390.0
2022-08-17 10:10:00,101.04,101.04,100.81,100.81,10328.0,101.04,101.04,100.81,100.81,10328.0
2022-08-17 10:15:00,100.77,101.24,100.61,101.12,40425.0,100.77,101.24,100.61,101.12,40425.0
2022-08-17 10:20:00,101.11,101.21,101.06,101.11,8909.0,101.11,101.21,101.06,101.11,8909.0
2022-08-17 10:25:00,101.1,101.22,101.09,101.2,8049.0,101.1,101.22,101.09,101.2,8049.0
2022-08-17 10:30:00,101.22,101.22,101.04,101.14,21416.0,101.22,101.22,101.04,101.14,21416.0
2022-08-17 10:35:00,101.16,101.17,100.93,101.16,12764.0,101.16,101.17,100.93,101.16,12764.0
2022-08-17 10:40:00,101.16,101.21,101.08,101.18,8935.0,101.16,101.21,101.08,101.18,8935.0
2022-08-17 10:45:00,101.17,101.22,101.08,101.13,8275.0,101.17,101.22,101.08,101.13,8275.0
2022-08-17 10:50:00,101.15,101.15,100.73,100.74,27105.0,101.15,101.15,100.73,100.74,27105.0
2022-08-17 10:55:00,100.72,100.73,100.54,100.58,16700.0,100.72,100.73,100.54,100.58,16700.0
2022-08-17 11:00:00,100.58,100.79,100.58,100.7,8490.0,100.58,100.79,100.58,100.7,8490.0
2022-08-17 11:05:00,100.69,100.99,100.69,100.99,10674.0,100.69,100.99,100.69,100.99,10674.0
2022-08-17 11:10:00,100.98,101.09,100.96,101.06,12715.0,100.98,101.09,100.96,101.06,12715.0
2022-08-17 11:15:00,101.05,101.23,101.05,101.2,12992.0,101.05,101.23,101.05,101.2,12992.0
2022-08-17 11:20:00,101.2,101.4,101.19,101.4,10102.0,101.2,101.4,101.19,101.4,10102.0
2022-08-17 11:25:00,101.41,101.5,101.38,101.43,13554.0,101.41,101.5,101.38,101.43,13554.0
2022-08-17 11:30:00,101.43,101.47,101.22,101.26,16234.0,101.43,101.47,101.22,101.26,16234.0
2022-08-17 11:35:00,101.28,101.28,101.02,101.02,9281.0,101.28,101.28,101.02,101.02,9281.0
2022-08-17 11:40:00,101.02,101.08,100.88,100.99,8438.0,101.02,101.08,100.88,100.99,8438.0
2022-08-17 11:45:00,100.99,101.0,100.8,100.91,5003.0,100.99,101.0,100.8,100.91,5003.0
2022-08-17 11:50:00,100.94,100.94,100.87,100.94,4746.0,100.94,100.94,100.87,100.94,4746.0
2022-08-17 11:55:00,100.96,101.0,100.92,100.94,7184.0,100.96,101.0,100.92,100.94,7184.0
2022-08-17 12:00:00,100.95,101.05,100.95,101.02,8005.0,100.95,101.05,100.95,101.02,8005.0
2022-08-17 12:05:00,100.99,101.05,100.94,100.94,6261.0,100.99,101.05,100.94,100.94,6261.0
2022-08-17 12:10:00,100.95,101.15,100.94,101.15,12100.0,100.95,101.15,100.94,101.15,12100.0
2022-08-17 12:15:00,101.16,101.24,101.09,101.18,12959.0,101.16,101.24,101.09,101.18,12959.0
2022-08-17 12:20:00,101.16,101.21,101.1,101.2,10227.0,101.16,101.21,101.1,101.2,10227.0
2022-08-17 12:25:00,101.21,101.26,101.18,101.23,9419.0,101.21,101.26,101.18,101.23,9419.0
2022-08-17 12:30:00,101.22,101.23,101.14,101.22,5070.0,101.22,101.23,101.14,101.22,5070.0
2022-08-17 12:35:00,101.2,101.33,101.19,101.26,15115.0,101.2,101.33,101.19,101.26,15115.0
2022-08-17 12:40:00,101.24,101.36,101.2,101.31,10623.0,101.24,101.36,101.2,101.31,10623.0
2022-08-17 12:45:00,101.3,101.3,101.07,101.07,29697.0,101.3,101.3,101.07,101.07,29697.0
2022-08-17 12:50:00,101.08,101.1,100.97,101.03,24119.0,101.08,101.1,100.97,101.03,24119.0
2022-08-17 12:55:00,101.03,101.06,100.93,100.95,13625.0,101.03,101.06,100.93,100.95,13625.0
2022-08-17 13:00:00,100.94,100.94,100.8,100.93,14240.0,100.94,100.94,100.8,100.93,14240.0
2022-08-17 13:05:00,100.91,100.95,100.89,100.93,11794.0,100.91,100.95,100.89,100.93,11794.0
2022-08-17 13:10:00,100.93,101.01,100.91,100.92,10700.0,100.93,101.01,100.91,100.92,10700.0
2022-08-17 13:15:00,100.92,100.96,100.83,100.86,13741.0,100.92,100.96,100.83,100.86,13741.0
2022-08-17 13:20:00,100.87,100.99,100.87,100.9,8185.0,100.87,100.99,100.87,100.9,8185.0
2022-08-17 13:25:00,100.88,101.05,100.85,101.02,17890.0,100.88,101.05,100.85,101.02,17890.0
2022-08-17 13:30:00,101.01,101.06,100.91,100.91,19423.0,101.01,101.06,100.91,100.91,19423.0
2022-08-17 13:35:00,100.93,100.96,100.8,100.83,15173.0,100.93,100.96,100.8,100.83,15173.0
2022-08-17 13:40:00,100.83,100.85,100.68,100.69,22231.0,100.83,100.85,100.68,100.69,22231.0
2022-08-17 13:45:00,100.68,100.72,100.62,100.62,28226.0,100.68,100.72,100.62,100.62,28226.0
2022-08-17 13:50:00,100.63,100.65,100.54,100.59,40526.0,100.63,100.65,100.54,100.59,40526.0
2022-08-17 13:55:00,100.59,100.73,100.57,100.69,51007.0,100.59,100.73,100.57,100.69,51007.0
2022-08-17 14:00:00,100.68,101.07,100.67,100.82,112142.0,100.68,101.07,100.67,100.82,112142.0
2022-08-17 14:05:00,100.81,101.02,100.71,101.01,101009.0,100.81,101.02,100.71,101.01,101009.0
2022-08-17 14:10:00,100.98,101.08,100.86,101.06,37048.0,100.98,101.08,100.86,101.06,37048.0
2022-08-17 14:15:00,101.09,101.17,100.77,100.93,57099.0,101.09,101.17,100.77,100.93,57099.0
2022-08-17 14:20:00,100.92,100.96,100.74,100.84,24118.0,100.92,100.96,100.74,100.84,24118.0
2022-08-17 14:25:00,100.84,100.91,100.73,100.89,18406.0,100.84,100.91,100.73,100.89,18406.0
2022-08-17 14:30:00,100.89,100.95,100.83,100.95,24405.0,100.89,100.95,100.83,100.95,24405.0
2022-08-17 14:35:00,100.94,101.13,100.94,101.13,19829.0,100.94,101.13,100.94,101.13,19829.0
2022-08-17 14:40:00,101.11,101.11,100.85,100.85,23606.0,101.11,101.11,100.85,100.85,23606.0
2022-08-17 14:45:00,100.84,100.85,100.68,100.7,22251.0,100.84,100.85,100.68,100.7,22251.0
2022-08-17 14:50:00,100.7,100.74,100.58,100.62,15652.0,100.7,100.74,100.58,100.62,15652.0
2022-08-17 14:55:00,100.62,100.71,100.53,100.53,13944.0,100.62,100.71,100.53,100.53,13944.0
2022-08-17 15:00:00,100.52,100.64,100.52,100.64,11826.0,100.52,100.64,100.52,100.64,11826.0
2022-08-17 15:05:00,100.64,100.7,100.51,100.57,16140.0,100.64,100.7,100.51,100.57,16140.0
2022-08-17 15:10:00,100.57,100.62,100.36,100.49,33117.0,100.57,100.62,100.36,100.49,33117.0
2022-08-17 15:15:00,100.5,100.54,100.46,100.49,14922.0,100.5,100.54,100.46,100.49,14922.0
2022-08-17 15:20:00,100.49,100.64,100.43,100.63,28191.0,100.49,100.64,100.43,100.63,28191.0
2022-08-17 15:25:00,100.62,100.66,100.52,100.65,21011.0,100.62,100.66,100.52,100.65,21011.0
2022-08-17 15:30:00,100.65,100.65,100.53,100.56,23232.0,100.65,100.65,100.53,100.56,23232.0
2022-08-17 15:35:00,100.56,100.68,100.55,100.63,21296.0,100.56,100.68,100.55,100.63,21296.0
2022-08-17 15:40:00,100.64,100.74,100.58,100.66,45530.0,100.64,100.74,100.58,100.66,45530.0
2022-08-17 15:45:00,100.67,100.67,100.46,100.5,33697.0,100.67,100.67,100.46,100.5,33697.0
2022-08-17 15:50:00,100.52,100.63,100.43,100.6,69484.0,100.52,100.63,100.43,100.6,69484.0
2022-08-17 15:55:00,100.61,100.66,100.23,100.52,276957.0,100.61,100.66,100.23,100.52,276957.0
2022-08-18 09:30:00,100.42,100.57,99.5,99.5,58227.0,100.42,100.57,99.5,99.5,58227.0
2022-08-18 09:35:00,99.48,99.48,98.85,99.01,34224.0,99.48,99.48,98.85,99.01,34224.0
2022-08-18 09:40:00,99.04,99.04,98.42,98.95,50584.0,99.04,99.04,98.42,98.95,50584.0
2022-08-18 09:45:00,99.0,99.01,98.7,98.73,15196.0,99.0,99.01,98.7,98.73,15196.0
2022-08-18 09:50:00,98.68,98.88,98.62,98.87,12395.0,98.68,98.88,98.62,98.87,12395.0
2022-08-18 09:55:00,98.89,99.13,98.89,99.01,9058.0,98.89,99.13,98.89,99.01,9058.0
2022-08-18 10:00:00,99.01,99.03,98.67,98.8,11846.0,99.01,99.03,98.67,98.8,11846.0
2022-08-18 10:05:00,98.8,98.8,98.63,98.76,15042.0,98.8,98.8,98.63,98.76,15042.0
2022-08-18 10:10:00,98.77,98.81,98.63,98.72,10209.0,98.77,98.81,98.63,98.72,10209.0
2022-08-18 10:15:00,98.72,98.89,98.7,98.81,9700.0,98.72,98.89,98.7,98.81,9700.0
2022-08-18 10:20:00,98.81,98.81,98.61,98.62,13271.0,98.81,98.81,98.61,98.62,13271.0
2022-08-18 10:25:00,98.6,98.64,98.31,98.4,17993.0,98.6,98.64,98.31,98.4,17993.0
2022-08-18 10:30:00,98.4,98.47,98.32,98.36,17500.0,98.4,98.47,98.32,98.36,17500.0
2022-08-18 10:35:00,98.36,98.48,98.34,98.47,20009.0,98.36,98.48,98.34,98.47,20009.0
2022-08-18 10:40:00,98.48,98.63,98.47,98.55,10415.0,98.48,98.63,98.47,98.55,10415.0
2022-08-18 10:45:00,98.55,98.77,98.55,98.76,9077.0,98.55,98.77,98.55,98.76,9077.0
2022-08-18 10:50:00,98.73,98.78,98.68,98.73,6534.0,98.73,98.78,98.68,98.73,6534.0
2022-08-18 10:55:00,98.7,98.71,98.47,98.48,13856.0,98.7,98.71,98.47,98.48,13856.0
2022-08-18 11:00:00,98.46,98.59,98.46,98.55,9673.0,98.46,98.59,98.46,98.55,9673.0
2022-08-18 11:05:00,98.54,98.57,98.47,98.53,13658.0,98.54,98.57,98.47,98.53,13658.0
2022-08-18 11:10:00,98.55,98.72,98.54,98.66,10192.0,98.55,98.72,98.54,98.66,10192.0
2022-08-18 11:15:00,98.66,98.78,98.57,98.58,14262.0,98.66,98.78,98.57,98.58,14262.0
2022-08-18 11:20:00,98.58,98.84,98.57,98.84,16369.0,98.58,98.84,98.57,98.84,16369.0
2022-08-18 11:25:00,98.85,98.95,98.79,98.85,10402.0,98.85,98.95,98.79,98.85,10402.0
2022-08-18 11:30:00,98.85,99.12,98.82,99.09,11096.0,98.85,99.12,98.82,99.09,11096.0
2022-08-18 11:35:00,99.06,99.12,99.01,99.09,8497.0,99.06,99.12,99.01,99.09,8497.0
2022-08-18 11:40:00,99.11,99.14,98.97,98.97,13617.0,99.11,99.14,98.97,98.97,13617.0
2022-08-18 11:45:00,98.97,99.05,98.92,98.98,63759.0,98.97,99.05,98.92,98.98,63759.0
2022-08-18 11:50:00,98.99,99.08,98.86,99.05,24131.0,98.99,99.08,98.86,99.05,24131.0
2022-08-18 11:55:00,99.06,99.12,98.91,98.94,9177.0,99.06,99.12,98.91,98.94,9177.0
2022-08-18 12:00:00,98.93,99.02,98.87,98.98,7512.0,98.93,99.02,98.87,98.98,7512.0
2022-08-18 12:05:00,98.97,99.01,98.92,98.93,12441.0,98.97,99.01,98.92,98.93,12441.0
2022-08-18 12:10:00,98.95,99.02,98.85,98.89,11973.0,98.95,99.02,98.85,98.89,11973.0
2022-08-18 12:15:00,98.9,98.94,98.85,98.9,14987.0,98.9,98.94,98.85,98.9,14987.0
2022-08-18 12:20:00,98.89,98.91,98.75,98.78,14512.0,98.89,98.91,98.75,98.78,14512.0
2022-08-18 12:25:00,98.76,98.87,98.75,98.83,14506.0,98.76,98.87,98.75,98.83,14506.0
2022-08-18 12:30:00,98.83,98.95,98.82,98.94,4792.0,98.83,98.95,98.82,98.94,4792.0
2022-08-18 12:35:00,98.91,98.98,98.88,98.96,10518.0,98.91,98.98,98.88,98.96,10518.0
2022-08-18 12:40:00,98.95,98.97,98.8,98.8,11341.0,98.95,98.97,98.8,98.8,11341.0
2022-08-18 12:45:00,98.79,98.92,98.77,98.87,6466.0,98.79,98.92,98.77,98.87,6466.0
2022-08-18 12:50:00,98.87,98.99,98.87,98.93,7487.0,98.87,98.99,98.87,98.93,7487.0
2022-08-18 12:55:00,98.93,98.93,98.78,98.81,13090.0,98.93,98.93,98.78,98.81,13090.0
2022-08-18 13:00:00,98.81,98.85,98.77,98.79,11164.0,98.81,98.85,98.77,98.79,11164.0
2022-08-18 13:05:00,98.79,99.0,98.78,99.0,11149.0,98.79,99.0,98.78,99.0,11149.0
2022-08-18 13:10:00,99.02,99.03,98.74,98.74,25502.0,99.02,99.03,98.74,98.74,25502.0
2022-08-18 13:15:00,98.75,98.92,98.75,98.92,7125.0,98.75,98.92,98.75,98.92,7125.0
2022-08-18 13:20:00,98.92,98.95,98.82,98.85,12174.0,98.92,98.95,98.82,98.85,12174.0
2022-08-18 13:25:00,98.84,98.95,98.84,98.93,28263.0,98.84,98.95,98.84,98.93,28263.0
2022-08-18 13:30:00,98.93,99.02,98.92,98.98,7368.0,98.93,99.02,98.92,98.98,7368.0
2022-08-18 13:35:00,98.99,99.19,98.98,99.19,10400.0,98.99,99.19,98.98,99.19,10400.0
2022-08-18 13:40:00,99.19,99.2,99.13,99.19,9783.0,99.19,99.2,99.13,99.19,9783.0
2022-08-18 13:45:00,99.2,99.37,99.2,99.29,40663.0,99.2,99.37,99.2,99.29,40663.0
2022-08-18 13:50:00,99.3,99.41,99.29,99.34,9336.0,99.3,99.41,99.29,99.34,9336.0
2022-08-18 13:55:00,99.34,99.47,99.26,99.45,24432.0,99.34,99.47,99.26,99.45,24432.0
2022-08-18 14:00:00,99.47,99.48,99.38,99.44,8692.0,99.47,99.48,99.38,99.44,8692.0
2022-08-18 14:05:00,99.44,99.51,99.41,99.51,6114.0,99.44,99.51,99.41,99.51,6114.0
2022-08-18 14:10:00,99.51,99.6,99.47,99.57,9085.0,99.51,99.6,99.47,99.57,9085.0
2022-08-18 14:15:00,99.57,99.67,99.56,99.66,8127.0,99.57,99.67,99.56,99.66,8127.0
2022-08-18 14:20:00,99.66,99.69,99.61,99.68,8667.0,99.66,99.69,99.61,99.68,8667.0
2022-08-18 14:25:00,99.68,99.68,99.59,99.61,12148.0,99.68,99.68,99.59,99.61,12148.0
2022-08-18 14:30:00,99.61,99.61,99.5,99.55,10787.0,99.61,99.61,99.5,99.55,10787.0
2022-08-18 14:35:00,99.56,99.58,99.53,99.57,10151.0,99.56,99.58,99.53,99.57,10151.0
2022-08-18 14:40:00,99.56,99.6,99.52,99.56,7722.0,99.56,99.6,99.52,99.56,7722.0
2022-08-18 14:45:00,99.58,99.62,99.57,99.6,4092.0,99.58,99.62,99.57,99.6,4092.0
2022-08-18 14:50:00,99.6,99.67,99.58,99.67,9864.0,99.6,99.67,99.58,99.67,9864.0
2022-08-18 14:55:00,99.67,99.67,99.61,99.64,8520.0,99.67,99.67,99.61,99.64,8520.0
2022-08-18 15:00:00,99.63,99.79,99.61,99.79,56412.0,99.63,99.79,99.61,99.79,56412.0
2022-08-18 15:05:00,99.81,99.84,99.77,99.8,14090.0,99.81,99.84,99.77,99.8,14090.0
2022-08-18 15:10:00,99.83,99.9,99.8,99.89,7102.0,99.83,99.9,99.8,99.89,7102.0
2022-08-18 15:15:00,99.9,100.0,99.86,99.99,11053.0,99.9,100.0,99.86,99.99,11053.0
2022-08-18 15:20:00,99.99,100.0,99.89,99.98,51000.0,99.99,100.0,99.89,99.98,51000.0
2022-08-18 15:25:00,99.98,99.98,99.91,99.94,14347.0,99.98,99.98,99.91,99.94,14347.0
2022-08-18 15:30:00,99.94,100.07,99.89,100.06,12061.0,99.94,100.07,99.89,100.06,12061.0
2022-08-18 15:35:00,100.06,100.07,99.99,100.05,14743.0,100.06,100.07,99.99,100.05,14743.0
2022-08-18 15:40:00,100.05,100.06,99.93,100.01,29043.0,100.05,100.06,99.93,100.01,29043.0
2022-08-18 15:45:00,100.01,100.01,99.89,99.95,25310.0,100.01,100.01,99.89,99.95,25310.0
2022-08-18 15:50:00,99.95,99.96,99.72,99.74,42904.0,99.95,99.96,99.72,99.74,42904.0
2022-08-18 15:55:00,99.75,99.76,99.5,99.52,204925.0,99.75,99.76,99.5,99.52,204925.0
2022-08-19 09:30:00,99.22,99.4,98.68,99.09,126117.0,99.22,99.4,98.68,99.09,126117.0
2022-08-19 09:35:00,99.11,99.11,98.65,98.73,36041.0,99.11,99.11,98.65,98.73,36041.0
2022-08-19 09:40:00,98.72,98.73,98.12,98.18,8922.0,98.72,98.73,98.12,98.18,8922.0
2022-08-19 09:45:00,98.21,98.61,98.17,98.44,11767.0,98.21,98.61,98.17,98.44,11767.0
2022-08-19 09:50:00,98.45,98.54,98.37,98.48,11980.0,98.45,98.54,98.37,98.48,11980.0
2022-08-19 09:55:00,98.46,98.46,98.31,98.38,7216.0,98.46,98.46,98.31,98.38,7216.0
2022-08-19 10:00:00,98.39,98.46,98.25,98.37,12034.0,98.39,98.46,98.25,98.37,12034.0
2022-08-19 10:05:00,98.37,98.4,98.21,98.25,38265.0,98.37,98.4,98.21,98.25,38265.0
2022-08-19 10:10:00,98.23,98.62,98.23,98.37,12932.0,98.23,98.62,98.23,98.37,12932.0
2022-08-19 10:15:00,98.37,98.42,98.23,98.42,10964.0,98.37,98.42,98.23,98.42,10964.0
2022-08-19 10:20:00,98.42,98.52,98.27,98.28,9591.0,98.42,98.52,98.27,98.28,9591.0
2022-08-19 10:25:00,98.29,98.4,98.14,98.39,8732.0,98.29,98.4,98.14,98.39,8732.0
2022-08-19 10:30:00,98.36,98.37,98.17,98.32,9137.0,98.36,98.37,98.17,98.32,9137.0
2022-08-19 10:35:00,98.33,98.37,98.16,98.37,50943.0,98.33,98.37,98.16,98.37,50943.0
2022-08-19 10:40:00,98.34,98.74,98.33,98.68,14727.0,98.34,98.74,98.33,98.68,14727.0
2022-08-19 10:45:00,98.64,98.74,98.5,98.5,14977.0,98.64,98.74,98.5,98.5,14977.0
2022-08-19 10:50:00,98.5,98.5,98.29,98.35,8352.0,98.5,98.5,98.29,98.35,8352.0
2022-08-19 10:55:00,98.37,98.41,98.27,98.33,13562.0,98.37,98.41,98.27,98.33,13562.0
2022-08-19 11:00:00,98.34,98.44,98.25,98.25,12497.0,98.34,98.44,98.25,98.25,12497.0
2022-08-19 11:05:00,98.28,98.29,98.1,98.14,14263.0,98.28,98.29,98.1,98.14,14263.0
2022-08-19 11:10:00,98.14,98.14,97.96,98.0,17897.0,98.14,98.14,97.96,98.0,17897.0
2022-08-19 11:15:00,98.01,98.04,97.88,97.93,21730.0,98.01,98.04,97.88,97.93,21730.0
2022-08-19 11:20:00,97.95,97.95,97.73,97.81,42598.0,97.95,97.95,97.73,97.81,42598.0
2022-08-19 11:25:00,97.79,97.8,97.72,97.74,16719.0,97.79,97.8,97.72,97.74,16719.0
2022-08-19 11:30:00,97.73,97.75,97.62,97.67,19188.0,97.73,97.75,97.62,97.67,19188.0
2022-08-19 11:35:00,97.67,97.75,97.65,97.72,48261.0,97.67,97.75,97.65,97.72,48261.0
2022-08-19 11:40:00,97.72,97.82,97.69,97.76,43924.0,97.72,97.82,97.69,97.76,43924.0
2022-08-19 11:45:00,97.76,98.08,97.74,98.07,24333.0,97.76,98.08,97.74,98.07,24333.0
2022-08-19 11:50:00,98.06,98.1,97.99,98.01,19995.0,98.06,98.1,97.99,98.01,19995.0
2022-08-19 11:55:00,98.01,98.01,97.88,97.89,16912.0,98.01,98.01,97.88,97.89,16912.0
2022-08-19 12:00:00,97.87,97.91,97.75,97.9,17458.0,97.87,97.91,97.75,97.9,17458.0
2022-08-19 12:05:00,97.91,97.92,97.8,97.89,21896.0,97.91,97.92,97.8,97.89,21896.0
2022-08-19 12:10:00,97.9,98.11,97.89,98.08,35152.0,97.9,98.11,97.89,98.08,35152.0
2022-08-19 12:15:00,98.08,98.21,98.04,98.15,17654.0,98.08,98.21,98.04,98.15,17654.0
2022-08-19 12:20:00,98.16,98.34,98.16,98.34,7613.0,98.16,98.34,98.16,98.34,7613.0
2022-08-19 12:25:00,98.38,98.5,98.16,98.18,15847.0,98.38,98.5,98.16,98.18,15847.0
2022-08-19 12:30:00,98.21,98.22,98.16,98.21,11260.0,98.21,98.22,98.16,98.21,11260.0
2022-08-19 12:35:00,98.23,98.27,98.15,98.27,22098.0,98.23,98.27,98.15,98.27,22098.0
2022-08-19 12:40:00,98.25,98.35,98.19,98.33,15997.0,98.25,98.35,98.19,98.33,15997.0
2022-08-19 12:45:00,98.33,98.33,98.15,98.15,8908.0,98.33,98.33,98.15,98.15,8908.0
2022-08-19 12:50:00,98.17,98.31,98.15,98.31,7428.0,98.17,98.31,98.15,98.31,7428.0
2022-08-19 12:55:00,98.31,98.46,98.21,98.23,15064.0,98.31,98.46,98.21,98.23,15064.0
2022-08-19 13:00:00,98.23,98.27,98.18,98.24,14112.0,98.23,98.27,98.18,98.24,14112.0
2022-08-19 13:05:00,98.25,98.27,98.2,98.26,18483.0,98.25,98.27,98.2,98.26,18483.0
2022-08-19 13:10:00,98.27,98.28,98.22,98.23,7606.0,98.27,98.28,98.22,98.23,7606.0
2022-08-19 13:15:00,98.25,98.4,98.25,98.33,10063.0,98.25,98.4,98.25,98.33,10063.0
2022-08-19 13:20:00,98.35,98.45,98.35,98.45,7210.0,98.35,98.45,98.35,98.45,7210.0
2022-08-19 13:25:00,98.45,98.52,98.28,98.3,8603.0,98.45,98.52,98.28,98.3,8603.0
2022-08-19 13:30:00,98.29,98.34,98.2,98.31,9477.0,98.29,98.34,98.2,98.31,9477.0
2022-08-19 13:35:00,98.33,98.33,98.22,98.3,7785.0,98.33,98.33,98.22,98.3,7785.0
2022-08-19 13:40:00,98.3,98.31,98.23,98.29,8646.0,98.3,98.31,98.23,98.29,8646.0
2022-08-19 13:45:00,98.3,98.33,98.29,98.31,9708.0,98.3,98.33,98.29,98.31,9708.0
2022-08-19 13:50:00,98.31,98.45,98.3,98.45,9576.0,98.31,98.45,98.3,98.45,9576.0
2022-08-19 13:55:00,98.48,98.5,98.43,98.47,11191.0,98.48,98.5,98.43,98.47,11191.0
2022-08-19 14:00:00,98.47,98.47,98.38,98.46,10040.0,98.47,98.47,98.38,98.46,10040.0
2022-08-19 14:05:00,98.44,98.45,98.36,98.37,8989.0,98.44,98.45,98.36,98.37,8989.0
2022-08-19 14:10:00,98.37,98.38,98.27,98.34,11189.0,98.37,98.38,98.27,98.34,11189.0
2022-08-19 14:15:00,98.36,98.36,98.25,98.3,12759.0,98.36,98.36,98.25,98.3,12759.0
2022-08-19 14:20:00,98.33,98.38,98.31,98.37,8065.0,98.33,98.38,98.31,98.37,8065.0
2022-08-19 14:25:00,98.4,98.41,98.28,98.34,60550.0,98.4,98.41,98.28,98.34,60550.0
2022-08-19 14:30:00,98.35,98.44,98.29,98.42,8699.0,98.35,98.44,98.29,98.42,8699.0
2022-08-19 14:35:00,98.44,98.44,98.31,98.31,10649.0,98.44,98.44,98.31,98.31,10649.0
2022-08-19 14:40:00,98.31,98.42,98.25,98.42,6740.0,98.31,98.42,98.25,98.42,6740.0
2022-08-19 14:45:00,98.42,98.43,98.36,98.4,10756.0,98.42,98.43,98.36,98.4,10756.0
2022-08-19 14:50:00,98.41,98.46,98.34,98.35,9055.0,98.41,98.46,98.34,98.35,9055.0
2022-08-19 14:55:00,98.33,98.44,98.33,98.37,12748.0,98.33,98.44,98.33,98.37,12748.0
2022-08-19 15:00:00,98.37,98.38,98.01,98.01,22905.0,98.37,98.38,98.01,98.01,22905.0
2022-08-19 15:05:00,98.01,98.02,97.86,97.88,39771.0,98.01,98.02,97.86,97.88,39771.0
2022-08-19 15:10:00,97.89,98.32,97.88,98.32,11237.0,97.89,98.32,97.88,98.32,11237.0
2022-08-19 15:15:00,98.31,98.38,98.3,98.37,10507.0,98.31,98.38,98.3,98.37,10507.0
2022-08-19 15:20:00,98.39,98.56,98.38,98.56,7712.0,98.39,98.56,98.38,98.56,7712.0
2022-08-19 15:25:00,98.53,98.62,98.48,98.59,15407.0,98.53,98.62,98.48,98.59,15407.0
2022-08-19 15:30:00,98.59,98.62,98.54,98.56,17317.0,98.59,98.62,98.54,98.56,17317.0
2022-08-19 15:35:00,98.56,98.62,98.52,98.57,18597.0,98.56,98.62,98.52,98.57,18597.0
2022-08-19 15:40:00,98.58,98.63,98.54,98.62,26697.0,98.58,98.63,98.54,98.62,26697.0
2022-08-19 15:45:00,98.65,98.68,98.55,98.59,35327.0,98.65,98.68,98.55,98.59,35327.0
2022-08-19 15:50:00,98.6,98.66,98.51,98.55,64322.0,98.6,98.66,98.51,98.55,64322.0
2022-08-19 15:55:00,98.55,98.67,98.5,98.54,180676.0,98.55,98.67,98.5,98.54,180676.0
2022-08-22 09:30:00,97.16,98.22,97.01,97.92,47079.0,97.16,98.22,97.01,97.92,47079.0
2022-08-22 09:35:00,97.95,98.07,97.55,97.8,12681.0,97.95,98.07,97.55,97.8,12681.0
2022-08-22 09:40:00,97.76,97.93,97.59,97.91,22128.0,97.76,97.93,97.59,97.91,22128.0
2022-08-22 09:45:00,97.85,97.91,97.41,97.43,13906.0,97.85,97.91,97.41,97.43,13906.0
2022-08-22 09:50:00,97.34,97.54,97.32,97.49,14111.0,97.34,97.54,97.32,97.49,14111.0
2022-08-22 09:55:00,97.48,97.48,97.28,97.43,10864.0,97.48,97.48,97.28,97.43,10864.0
2022-08-22 10:00:00,97.36,97.37,97.15,97.21,6678.0,97.36,97.37,97.15,97.21,6678.0
2022-08-22 10:05:00,97.25,97.32,97.19,97.23,23306.0,97.25,97.32,97.19,97.23,23306.0
2022-08-22 10:10:00,97.22,97.28,97.03,97.03,27444.0,97.22,97.28,97.03,97.03,27444.0
2022-08-22 10:15:00,97.06,97.13,96.96,97.11,14869.0,97.06,97.13,96.96,97.11,14869.0
2022-08-22 10:20:00,97.09,97.1,97.03,97.07,13086.0,97.09,97.1,97.03,97.07,13086.0
2022-08-22 10:25:00,97.06,97.13,96.97,96.97,16721.0,97.06,97.13,96.97,96.97,16721.0
2022-08-22 10:30:00,96.96,96.96,96.8,96.85,10468.0,96.96,96.96,96.8,96.85,10468.0
2022-08-22 10:35:00,96.87,96.93,96.67,96.68,15488.0,96.87,96.93,96.67,96.68,15488.0
2022-08-22 10:40:00,96.69,96.94,96.67,96.88,11940.0,96.69,96.94,96.67,96.88,11940.0
2022-08-22 10:45:00,96.85,97.0,96.85,96.96,7290.0,96.85,97.0,96.85,96.96,7290.0
2022-08-22 10:50:00,96.95,96.96,96.72,96.74,15582.0,96.95,96.96,96.72,96.74,15582.0
2022-08-22 10:55:00,96.74,96.81,96.63,96.68,7907.0,96.74,96.81,96.63,96.68,7907.0
2022-08-22 11:00:00,96.66,96.76,96.61,96.65,8349.0,96.66,96.76,96.61,96.65,8349.0
2022-08-22 11:05:00,96.6,96.61,96.42,96.48,12463.0,96.6,96.61,96.42,96.48,12463.0
2022-08-22 11:10:00,96.51,96.77,96.51,96.66,17065.0,96.51,96.77,96.51,96.66,17065.0
2022-08-22 11:15:00,96.65,96.87,96.65,96.86,7046.0,96.65,96.87,96.65,96.86,7046.0
2022-08-22 11:20:00,96.87,96.88,96.72,96.74,9330.0,96.87,96.88,96.72,96.74,9330.0
2022-08-22 11:25:00,96.72,96.72,96.66,96.67,11181.0,96.72,96.72,96.66,96.67,11181.0
2022-08-22 11:30:00,96.69,96.72,96.64,96.72,9975.0,96.69,96.72,96.64,96.72,9975.0
2022-08-22 11:35:00,96.72,96.77,96.69,96.71,11229.0,96.72,96.77,96.69,96.71,11229.0
2022-08-22 11:40:00,96.72,96.77,96.66,96.72,10910.0,96.72,96.77,96.66,96.72,10910.0
2022-08-22 11:45:00,96.72,96.77,96.69,96.77,8730.0,96.72,96.77,96.69,96.77,8730.0
2022-08-22 11:50:00,96.78,96.92,96.75,96.87,9988.0,96.78,96.92,96.75,96.87,9988.0
2022-08-22 11:55:00,96.86,96.86,96.74,96.81,7061.0,96.86,96.86,96.74,96.81,7061.0
2022-08-22 12:00:00,96.79,96.86,96.69,96.7,7309.0,96.79,96.86,96.69,96.7,7309.0
2022-08-22 12:05:00,96.67,96.67,96.52,96.55,6623.0,96.67,96.67,96.52,96.55,6623.0
2022-08-22 12:10:00,96.55,96.56,96.48,96.49,5288.0,96.55,96.56,96.48,96.49,5288.0
2022-08-22 12:15:00,96.51,96.54,96.46,96.54,4632.0,96.51,96.54,96.46,96.54,4632.0
2022-08-22 12:20:00,96.51,96.66,96.51,96.61,6596.0,96.51,96.66,96.51,96.61,6596.0
2022-08-22 12:25:00,96.61,96.65,96.42,96.47,8382.0,96.61,96.65,96.42,96.47,8382.0
2022-08-22 12:30:00,96.45,96.47,96.38,96.4,6797.0,96.45,96.47,96.38,96.4,6797.0
2022-08-22 12:35:00,96.38,96.43,96.33,96.38,8569.0,96.38,96.43,96.33,96.38,8569.0
2022-08-22 12:40:00,96.39,96.4,96.28,96.28,5830.0,96.39,96.4,96.28,96.28,5830.0
2022-08-22 12:45:00,96.29,96.33,96.17,96.31,9215.0,96.29,96.33,96.17,96.31,9215.0
2022-08-22 12:50:00,96.31,96.34,96.27,96.28,8833.0,96.31,96.34,96.27,96.28,8833.0
2022-08-22 12:55:00,96.32,96.33,96.21,96.22,9973.0,96.32,96.33,96.21,96.22,9973.0
2022-08-22 13:00:00,96.19,96.25,96.16,96.16,5707.0,96.19,96.25,96.16,96.16,5707.0
2022-08-22 13:05:00,96.16,96.21,96.07,96.17,13417.0,96.16,96.21,96.07,96.17,13417.0
2022-08-22 13:10:00,96.16,96.18,96.1,96.1,5569.0,96.16,96.18,96.1,96.1,5569.0
2022-08-22 13:15:00,96.1,96.12,96.05,96.12,7894.0,96.1,96.12,96.05,96.12,7894.0
2022-08-22 13:20:00,96.12,96.13,96.07,96.1,6196.0,96.12,96.13,96.07,96.1,6196.0
2022-08-22 13:25:00,96.1,96.11,96.05,96.05,9988.0,96.1,96.11,96.05,96.05,9988.0
2022-08-22 13:30:00,96.05,96.06,95.95,95.95,11339.0,96.05,96.06,95.95,95.95,11339.0
2022-08-22 13:35:00,95.95,96.01,95.89,95.96,12234.0,95.95,96.01,95.89,95.96,12234.0
2022-08-22 13:40:00,95.97,96.03,95.95,96.0,6396.0,95.97,96.03,95.95,96.0,6396.0
2022-08-22 13:45:00,96.0,96.04,95.97,95.99,18667.0,96.0,96.04,95.97,95.99,18667.0
2022-08-22 13:50:00,96.0,96.0,95.75,95.77,9160.0,96.0,96.0,95.75,95.77,9160.0
2022-08-22 13:55:00,95.76,95.79,95.67,95.79,9204.0,95.76,95.79,95.67,95.79,9204.0
2022-08-22 14:00:00,95.78,95.83,95.68,95.68,8493.0,95.78,95.83,95.68,95.68,8493.0
2022-08-22 14:05:00,95.69,95.72,95.6,95.63,9833.0,95.69,95.72,95.6,95.63,9833.0
2022-08-22 14:10:00,95.63,95.76,95.62,95.71,9059.0,95.63,95.76,95.62,95.71,9059.0
2022-08-22 14:15:00,95.7,95.8,95.68,95.75,36825.0,95.7,95.8,95.68,95.75,36825.0
2022-08-22 14:20:00,95.77,95.79,95.68,95.68,7737.0,95.77,95.79,95.68,95.68,7737.0
2022-08-22 14:25:00,95.69,95.72,95.63,95.63,8800.0,95.69,95.72,95.63,95.63,8800.0
2022-08-22 14:30:00,95.63,95.74,95.59,95.7,30707.0,95.63,95.74,95.59,95.7,30707.0
2022-08-22 14:35:00,95.7,95.75,95.55,95.55,13986.0,95.7,95.75,95.55,95.55,13986.0
2022-08-22 14:40:00,95.55,95.66,95.51,95.64,17258.0,95.55,95.66,95.51,95.64,17258.0
2022-08-22 14:45:00,95.64,95.74,95.61,95.71,15810.0,95.64,95.74,95.61,95.71,15810.0
2022-08-22 14:50:00,95.71,95.73,95.67,95.72,13858.0,95.71,95.73,95.67,95.72,13858.0
2022-08-22 14:55:00,95.7,95.75,95.66,95.75,10393.0,95.7,95.75,95.66,95.75,10393.0
2022-08-22 15:00:00,95.75,95.83,95.74,95.78,9191.0,95.75,95.83,95.74,95.78,9191.0
2022-08-22 15:05:00,95.78,95.83,95.75,95.81,5460.0,95.78,95.83,95.75,95.81,5460.0
2022-08-22 15:10:00,95.86,95.87,95.79,95.79,6145.0,95.86,95.87,95.79,95.79,6145.0
2022-08-22 15:15:00,95.8,95.86,95.75,95.78,17669.0,95.8,95.86,95.75,95.78,17669.0
2022-08-22 15:20:00,95.8,95.87,95.74,95.87,4960.0,95.8,95.87,95.74,95.87,4960.0
2022-08-22 15:25:00,95.86,95.89,95.72,95.72,10431.0,95.86,95.89,95.72,95.72,10431.0
2022-08-22 15:30:00,95.71,95.76,95.64,95.66,13747.0,95.71,95.76,95.64,95.66,13747.0
2022-08-22 15:35:00,95.66,95.84,95.66,95.77,15370.0,95.66,95.84,95.66,95.77,15370.0
2022-08-22 15:40:00,95.76,95.76,95.6,95.61,20411.0,95.76,95.76,95.6,95.61,20411.0
2022-08-22 15:45:00,95.62,95.7,95.6,95.68,21893.0,95.62,95.7,95.6,95.68,21893.0
2022-08-22 15:50:00,95.67,95.91,95.66,95.83,76222.0,95.67,95.91,95.66,95.83,76222.0
2022-08-22 15:55:00,95.84,95.95,95.74,95.93,140237.0,95.84,95.95,95.74,95.93,140237.0
2022-08-23 09:30:00,95.3,95.3,93.88,93.94,62726.0,95.3,95.3,93.88,93.94,62726.0
2022-08-23 09:35:00,94.01,94.52,93.76,93.77,24255.0,94.01,94.52,93.76,93.77,24255.0
2022-08-23 09:40:00,93.85,94.12,93.61,93.73,21437.0,93.85,94.12,93.61,93.73,21437.0
2022-08-23 09:45:00,93.73,94.25,93.64,94.06,22780.0,93.73,94.25,93.64,94.06,22780.0
2022-08-23 09:50:00,94.11,94.42,94.09,94.36,16445.0,94.11,94.42,94.09,94.36,16445.0
2022-08-23 09:55:00,94.37,94.54,94.19,94.51,23952.0,94.37,94.54,94.19,94.51,23952.0
2022-08-23 10:00:00,94.48,94.58,94.21,94.55,35576.0,94.48,94.58,94.21,94.55,35576.0
2022-08-23 10:05:00,94.55,94.84,94.53,94.76,18862.0,94.55,94.84,94.53,94.76,18862.0
2022-08-23 10:10:00,94.73,95.1,94.68,94.97,12672.0,94.73,95.1,94.68,94.97,12672.0
2022-08-23 10:15:00,94.94,95.16,94.87,94.91,22381.0,94.94,95.16,94.87,94.91,22381.0
2022-08-23 10:20:00,94.91,95.17,94.87,94.88,23733.0,94.91,95.17,94.87,94.88,23733.0
2022-08-23 10:25:00,94.88,94.91,94.73,94.77,17002.0,94.88,94.91,94.73,94.77,17002.0
2022-08-23 10:30:00,94.76,94.86,94.66,94.84,11375.0,94.76,94.86,94.66,94.84,11375.0
2022-08-23 10:35:00,94.83,94.83,94.36,94.37,24628.0,94.83,94.83,94.36,94.37,24628.0
2022-08-23 10:40:00,94.34,94.49,94.31,94.49,17204.0,94.34,94.49,94.31,94.49,17204.0
2022-08-23 10:45:00,94.49,94.5,94.29,94.36,12176.0,94.49,94.5,94.29,94.36,12176.0
2022-08-23 10:50:00,94.36,94.46,94.16,94.16,17658.0,94.36,94.46,94.16,94.16,17658.0
2022-08-23 10:55:00,94.18,94.39,94.15,94.26,40223.0,94.18,94.39,94.15,94.26,40223.0
2022-08-23 11:00:00,94.28,94.41,94.19,94.38,34102.0,94.28,94.41,94.19,94.38,34102.0
2022-08-23 11:05:00,94.38,94.64,94.32,94.52,15410.0,94.38,94.64,94.32,94.52,15410.0
2022-08-23 11:10:00,94.57,94.85,94.56,94.82,35427.0,94.57,94.85,94.56,94.82,35427.0
2022-08-23 11:15:00,94.81,94.84,94.68,94.77,20997.0,94.81,94.84,94.68,94.77,20997.0
2022-08-23 11:20:00,94.8,94.8,94.65,94.71,8184.0,94.8,94.8,94.65,94.71,8184.0
2022-08-23 11:25:00,94.7,94.7,94.47,94.54,22592.0,94.7,94.7,94.47,94.54,22592.0
2022-08-23 11:30:00,94.57,94.75,94.5,94.5,24144.0,94.57,94.75,94.5,94.5,24144.0
2022-08-23 11:35:00,94.53,94.77,94.53,94.68,8891.0,94.53,94.77,94.53,94.68,8891.0
2022-08-23 11:40:00,94.67,94.73,94.51,94.53,20330.0,94.67,94.73,94.51,94.53,20330.0
2022-08-23 11:45:00,94.53,94.54,94.41,94.42,18414.0,94.53,94.54,94.41,94.42,18414.0
2022-08-23 11:50:00,94.42,94.42,94.22,94.26,21633.0,94.42,94.42,94.22,94.26,21633.0
2022-08-23 11:55:00,94.27,94.28,94.19,94.26,8295.0,94.27,94.28,94.19,94.26,8295.0
2022-08-23 12:00:00,94.25,94.25,94.07,94.09,6800.0,94.25,94.25,94.07,94.09,6800.0
2022-08-23 12:05:00,94.15,94.26,94.1,94.17,8077.0,94.15,94.26,94.1,94.17,8077.0
2022-08-23 12:10:00,94.21,94.21,94.02,94.08,7559.0,94.21,94.21,94.02,94.08,7559.0
2022-08-23 12:15:00,94.06,94.06,93.75,93.8,7774.0,94.06,94.06,93.75,93.8,7774.0
2022-08-23 12:20:00,93.85,93.85,93.71,93.75,6758.0,93.85,93.85,93.71,93.75,6758.0
2022-08-23 12:25:00,93.75,93.81,93.65,93.66,8853.0,93.75,93.81,93.65,93.66,8853.0
2022-08-23 12:30:00,93.67,93.69,93.57,93.59,7728.0,93.67,93.69,93.57,93.59,7728.0
2022-08-23 12:35:00,93.6,93.76,93.6,93.65,10080.0,93.6,93.76,93.6,93.65,10080.0
2022-08-23 12:40:00,93.65,93.74,93.63,93.71,7831.0,93.65,93.74,93.63,93.71,7831.0
2022-08-23 12:45:00,93.74,93.77,93.7,93.7,8442.0,93.74,93.77,93.7,93.7,8442.0
2022-08-23 12:50:00,93.71,93.83,93.7,93.83,7225.0,93.71,93.83,93.7,93.83,7225.0
2022-08-23 12:55:00,93.81,93.92,93.81,93.9,7809.0,93.81,93.92,93.81,93.9,7809.0
2022-08-23 13:00:00,93.93,94.03,93.92,94.01,6388.0,93.93,94.03,93.92,94.01,6388.0
2022-08-23 13:05:00,94.01,94.01,93.85,93.85,8403.0,94.01,94.01,93.85,93.85,8403.0
2022-08-23 13:10:00,93.88,93.9,93.69,93.82,8821.0,93.88,93.9,93.69,93.82,8821.0
2022-08-23 13:15:00,93.84,93.88,93.7,93.71,8772.0,93.84,93.88,93.7,93.71,8772.0
2022-08-23 13:20:00,93.7,93.84,93.7,93.78,7184.0,93.7,93.84,93.7,93.78,7184.0
2022-08-23 13:25:00,93.77,93.97,93.77,93.96,10911.0,93.77,93.97,93.77,93.96,10911.0
2022-08-23 13:30:00,93.97,94.0,93.92,93.92,8168.0,93.97,94.0,93.92,93.92,8168.0
2022-08-23 13:35:00,93.91,93.93,93.82,93.86,9668.0,93.91,93.93,93.82,93.86,9668.0
2022-08-23 13:40:00,93.85,93.88,93.8,93.88,7629.0,93.85,93.88,93.8,93.88,7629.0
2022-08-23 13:45:00,93.86,93.95,93.83,93.92,7281.0,93.86,93.95,93.83,93.92,7281.0
2022-08-23 13:50:00,93.9,93.93,93.77,93.93,12217.0,93.9,93.93,93.77,93.93,12217.0
2022-08-23 13:55:00,93.9,93.99,93.85,93.95,8863.0,93.9,93.99,93.85,93.95,8863.0
2022-08-23 14:00:00,93.94,93.97,93.88,93.95,9959.0,93.94,93.97,93.88,93.95,9959.0
2022-08-23 14:05:00,93.95,94.06,93.94,93.96,23795.0,93.95,94.06,93.94,93.96,23795.0
2022-08-23 14:10:00,93.94,93.96,93.87,93.94,8538.0,93.94,93.96,93.87,93.94,8538.0
2022-08-23 14:15:00,93.91,94.15,93.91,94.15,7475.0,93.91,94.15,93.91,94.15,7475.0
2022-08-23 14:20:00,94.16,94.16,94.1,94.15,5962.0,94.16,94.16,94.1,94.15,5962.0
2022-08-23 14:25:00,94.15,94.2,94.13,94.18,9339.0,94.15,94.2,94.13,94.18,9339.0
2022-08-23 14:30:00,94.19,94.24,94.14,94.2,12238.0,94.19,94.24,94.14,94.2,12238.0
2022-08-23 14:35:00,94.19,94.2,94.02,94.06,10947.0,94.19,94.2,94.02,94.06,10947.0
2022-08-23 14:40:00,94.06,94.12,94.04,94.08,7077.0,94.06,94.12,94.04,94.08,7077.0
2022-08-23 14:45:00,94.07,94.07,93.94,93.94,13226.0,94.07,94.07,93.94,93.94,13226.0
2022-08-23 14:50:00,93.93,93.95,93.88,93.92,11470.0,93.93,93.95,93.88,93.92,11470.0
2022-08-23 14:55:00,93.91,94.06,93.88,94.04,6938.0,93.91,94.06,93.88,94.04,6938.0
2022-08-23 15:00:00,94.05,94.16,94.02,94.14,11546.0,94.05,94.16,94.02,94.14,11546.0
2022-08-23 15:05:00,94.17,94.23,94.12,94.2,7166.0,94.17,94.23,94.12,94.2,7166.0
2022-08-23 15:10:00,94.2,94.24,94.15,94.17,10720.0,94.2,94.24,94.15,94.17,10720.0
2022-08-23 15:15:00,94.15,94.24,94.14,94.23,8888.0,94.15,94.24,94.14,94.23,8888.0
2022-08-23 15:20:00,94.22,94.22,94.11,94.11,13558.0,94.22,94.22,94.11,94.11,13558.0
2022-08-23 15:25:00,94.11,94.15,94.06,94.15,13798.0,94.11,94.15,94.06,94.15,13798.0
2022-08-23 15:30:00,94.15,94.24,94.13,94.19,17074.0,94.15,94.24,94.13,94.19,17074.0
2022-08-23 15:35:00,94.18,94.3,94.17,94.3,21855.0,94.18,94.3,94.17,94.3,21855.0
2022-08-23 15:40:00,94.29,94.41,94.27,94.32,30283.0,94.29,94.41,94.27,94.32,30283.0
2022-08-23 15:45:00,94.32,94.32,94.17,94.3,26727.0,94.32,94.32,94.17,94.3,26727.0
2022-08-23 15:50:00,94.3,94.31,94.05,94.17,71032.0,94.3,94.31,94.05,94.17,71032.0
2022-08-23 15:55:00,94.18,94.3,94.11,94.14,173164.0,94.18,94.3,94.11,94.14,173164.0
2022-08-24 09:30:00,94.82,95.01,94.15,94.35,32145.0,94.82,95.01,94.15,94.35,32145.0
2022-08-24 09:35:00,94.23,94.34,93.5,93.91,33798.0,94.23,94.34,93.5,93.91,33798.0
2022-08-24 09:40:00,94.03,94.47,93.78,94.41,19470.0,94.03,94.47,93.78,94.41,19470.0
2022-08-24 09:45:00,94.41,94.55,94.11,94.19,21888.0,94.41,94.55,94.11,94.19,21888.0
2022-08-24 09:50:00,94.2,94.42,94.05,94.23,65840.0,94.2,94.42,94.05,94.23,65840.0
2022-08-24 09:55:00,94.19,94.37,94.12,94.25,57620.0,94.19,94.37,94.12,94.25,57620.0
2022-08-24 10:00:00,94.21,94.74,94.21,94.61,55004.0,94.21,94.74,94.21,94.61,55004.0
2022-08-24 10:05:00,94.65,94.65,94.09,94.4,30016.0,94.65,94.65,94.09,94.4,30016.0
2022-08-24 10:10:00,94.42,94.6,94.37,94.55,27927.0,94.42,94.6,94.37,94.55,27927.0
2022-08-24 10:15:00,94.58,94.59,94.4,94.52,14525.0,94.58,94.59,94.4,94.52,14525.0
2022-08-24 10:20:00,94.57,94.75,94.34,94.48,27719.0,94.57,94.75,94.34,94.48,27719.0
2022-08-24 10:25:00,94.51,94.63,94.46,94.47,16562.0,94.51,94.63,94.46,94.47,16562.0
2022-08-24 10:30:00,94.5,94.61,94.48,94.53,18330.0,94.5,94.61,94.48,94.53,18330.0
2022-08-24 10:35:00,94.56,94.67,94.24,94.34,10127.0,94.56,94.67,94.24,94.34,10127.0
2022-08-24 10:40:00,94.33,94.4,94.2,94.2,13247.0,94.33,94.4,94.2,94.2,13247.0
2022-08-24 10:45:00,94.23,94.43,94.18,94.36,43581.0,94.23,94.43,94.18,94.36,43581.0
2022-08-24 10:50:00,94.49,94.62,94.42,94.52,13515.0,94.49,94.62,94.42,94.52,13515.0
2022-08-24 10:55:00,94.56,94.75,94.47,94.65,62631.0,94.56,94.75,94.47,94.65,62631.0
2022-08-24 11:00:00,94.66,94.95,94.63,94.95,17622.0,94.66,94.95,94.63,94.95,17622.0
2022-08-24 11:05:00,94.95,95.0,94.8,94.87,11087.0,94.95,95.0,94.8,94.87,11087.0
2022-08-24 11:10:00,94.85,95.16,94.73,95.16,10193.0,94.85,95.16,94.73,95.16,10193.0
2022-08-24 11:15:00,95.18,95.39,95.17,95.25,11957.0,95.18,95.39,95.17,95.25,11957.0
2022-08-24 11:20:00,95.25,95.36,95.21,95.36,6544.0,95.25,95.36,95.21,95.36,6544.0
2022-08-24 11:25:00,95.37,95.43,95.27,95.27,67180.0,95.37,95.43,95.27,95.27,67180.0
2022-08-24 11:30:00,95.3,95.38,95.23,95.25,20528.0,95.3,95.38,95.23,95.25,20528.0
2022-08-24 11:35:00,95.22,95.24,95.16,95.2,7660.0,95.22,95.24,95.16,95.2,7660.0
2022-08-24 11:40:00,95.16,95.22,95.07,95.2,3778.0,95.16,95.22,95.07,95.2,3778.0
2022-08-24 11:45:00,95.2,95.43,95.18,95.34,36881.0,95.2,95.43,95.18,95.34,36881.0
2022-08-24 11:50:00,95.35,95.39,95.26,95.37,6411.0,95.35,95.39,95.26,95.37,6411.0
2022-08-24 11:55:00,95.37,95.37,95.2,95.3,27927.0,95.37,95.37,95.2,95.3,27927.0
2022-08-24 12:00:00,95.32,95.34,95.12,95.13,7256.0,95.32,95.34,95.12,95.13,7256.0
2022-08-24 12:05:00,95.15,95.18,95.1,95.14,8313.0,95.15,95.18,95.1,95.14,8313.0
2022-08-24 12:10:00,95.16,95.21,94.98,94.98,13662.0,95.16,95.21,94.98,94.98,13662.0
2022-08-24 12:15:00,95.03,95.16,95.03,95.12,23228.0,95.03,95.16,95.03,95.12,23228.0
2022-08-24 12:20:00,95.1,95.12,94.87,94.99,23999.0,95.1,95.12,94.87,94.99,23999.0
2022-08-24 12:25:00,95.01,95.16,94.97,95.08,19440.0,95.01,95.16,94.97,95.08,19440.0
2022-08-24 12:30:00,95.09,95.12,94.92,95.12,19481.0,95.09,95.12,94.92,95.12,19481.0
2022-08-24 12:35:00,95.18,95.2,95.04,95.14,11756.0,95.18,95.2,95.04,95.14,11756.0
2022-08-24 12:40:00,95.15,95.25,95.05,95.12,52625.0,95.15,95.25,95.05,95.12,52625.0
2022-08-24 12:45:00,95.17,95.3,95.12,95.27,21721.0,95.17,95.3,95.12,95.27,21721.0
2022-08-24 12:50:00,95.25,95.27,95.12,95.2,10915.0,95.25,95.27,95.12,95.2,10915.0
2022-08-24 12:55:00,95.26,95.43,95.24,95.43,27687.0,95.26,95.43,95.24,95.43,27687.0
2022-08-24 13:00:00,95.41,95.46,95.21,95.29,31829.0,95.41,95.46,95.21,95.29,31829.0
2022-08-24 13:05:00,95.29,95.44,95.29,95.43,14952.0,95.29,95.44,95.29,95.43,14952.0
2022-08-24 13:10:00,95.43,95.47,95.34,95.46,26214.0,95.43,95.47,95.34,95.46,26214.0
2022-08-24 13:15:00,95.46,95.59,95.44,95.48,18266.0,95.46,95.59,95.44,95.48,18266.0
2022-08-24 13:20:00,95.46,95.46,95.26,95.28,11078.0,95.46,95.46,95.26,95.28,11078.0
2022-08-24 13:25:00,95.29,95.29,95.11,95.11,7367.0,95.29,95.29,95.11,95.11,7367.0
2022-08-24 13:30:00,95.15,95.22,95.03,95.08,11616.0,95.15,95.22,95.03,95.08,11616.0
2022-08-24 13:35:00,95.09,95.18,95.03,95.07,14252.0,95.09,95.18,95.03,95.07,14252.0
2022-08-24 13:40:00,95.04,95.17,95.02,95.14,7608.0,95.04,95.17,95.02,95.14,7608.0
2022-08-24 13:45:00,95.17,95.22,95.09,95.19,7294.0,95.17,95.22,95.09,95.19,7294.0
2022-08-24 13:50:00,95.17,95.3,95.17,95.22,7609.0,95.17,95.3,95.17,95.22,7609.0
2022-08-24 13:55:00,95.23,95.25,95.17,95.21,8197.0,95.23,95.25,95.17,95.21,8197.0
2022-08-24 14:00:00,95.23,95.29,95.18,95.27,7245.0,95.23,95.29,95.18,95.27,7245.0
2022-08-24 14:05:00,95.25,95.27,95.17,95.25,8873.0,95.25,95.27,95.17,95.25,8873.0
2022-08-24 14:10:00,95.25,95.25,95.12,95.13,8428.0,95.25,95.25,95.12,95.13,8428.0
2022-08-24 14:15:00,95.11,95.17,95.1,95.13,7684.0,95.11,95.17,95.1,95.13,7684.0
2022-08-24 14:20:00,95.12,95.13,94.97,95.11,5697.0,95.12,95.13,94.97,95.11,5697.0
2022-08-24 14:25:00,95.11,95.11,95.04,95.04,10412.0,95.11,95.11,95.04,95.04,10412.0
2022-08-24 14:30:00,95.07,95.07,94.93,94.93,5087.0,95.07,95.07,94.93,94.93,5087.0
2022-08-24 14:35:00,94.94,94.97,94.89,94.92,23650.0,94.94,94.97,94.89,94.92,23650.0
2022-08-24 14:40:00,94.93,94.93,94.86,94.9,6031.0,94.93,94.93,94.86,94.9,6031.0
2022-08-24 14:45:00,94.89,94.98,94.89,94.96,6191.0,94.89,94.98,94.89,94.96,6191.0
2022-08-24 14:50:00,94.97,95.06,94.93,95.05,6373.0,94.97,95.06,94.93,95.05,6373.0
2022-08-24 14:55:00,95.05,95.1,95.02,95.08,10720.0,95.05,95.1,95.02,95.08,10720.0
2022-08-24 15:00:00,95.07,95.13,95.03,95.13,8281.0,95.07,95.13,95.03,95.13,8281.0
2022-08-24 15:05:00,95.12,95.15,95.08,95.1,9233.0,95.12,95.15,95.08,95.1,9233.0
2022-08-24 15:10:00,95.14,95.14,95.08,95.1,14742.0,95.14,95.14,95.08,95.1,14742.0
2022-08-24 15:15:00,95.12,95.15,95.07,95.13,13307.0,95.12,95.15,95.07,95.13,13307.0
2022-08-24 15:20:00,95.14,95.25,95.11,95.18,11987.0,95.14,95.25,95.11,95.18,11987.0
2022-08-24 15:25:00,95.15,95.2,95.06,95.13,8410.0,95.15,95.2,95.06,95.13,8410.0
2022-08-24 15:30:00,95.12,95.19,95.03,95.05,13518.0,95.12,95.19,95.03,95.05,13518.0
2022-08-24 15:35:00,95.06,95.14,95.05,95.08,17891.0,95.06,95.14,95.05,95.08,17891.0
2022-08-24 15:40:00,95.08,95.09,94.96,95.07,19365.0,95.08,95.09,94.96,95.07,19365.0
2022-08-24 15:45:00,95.09,95.09,94.98,95.04,21392.0,95.09,95.09,94.98,95.04,21392.0
2022-08-24 15:50:00,95.05,95.14,94.99,95.11,45991.0,95.05,95.14,94.99,95.11,45991.0
2022-08-24 15:55:00,95.09,95.13,94.92,94.98,178399.0,95.09,95.13,94.92,94.98,178399.0
2022-08-25 09:30:00,95.98,95.98,95.37,95.53,40924.0,95.98,95.98,95.37,95.53,40924.0
2022-08-25 09:35:00,95.55,95.72,95.16,95.16,11809.0,95.55,95.72,95.16,95.16,11809.0
2022-08-25 09:40:00,95.13,95.55,95.13,95.42,7735.0,95.13,95.55,95.13,95.42,7735.0
2022-08-25 09:45:00,95.4,95.91,95.31,95.64,5841.0,95.4,95.91,95.31,95.64,5841.0
2022-08-25 09:50:00,95.59,95.86,95.55,95.81,8375.0,95.59,95.86,95.55,95.81,8375.0
2022-08-25 09:55:00,95.75,95.99,95.75,95.84,5897.0,95.75,95.99,95.75,95.84,5897.0
2022-08-25 10:00:00,95.79,95.95,95.71,95.79,20822.0,95.79,95.95,95.71,95.79,20822.0
2022-08-25 10:05:00,95.79,95.93,95.67,95.87,51746.0,95.79,95.93,95.67,95.87,51746.0
2022-08-25 10:10:00,95.86,95.91,95.74,95.87,29829.0,95.86,95.91,95.74,95.87,29829.0
2022-08-25 10:15:00,95.87,95.98,95.73,95.96,17036.0,95.87,95.98,95.73,95.96,17036.0
2022-08-25 10:20:00,95.94,96.15,95.81,96.15,11895.0,95.94,96.15,95.81,96.15,11895.0
2022-08-25 10:25:00,96.15,96.19,95.99,96.16,10023.0,96.15,96.19,95.99,96.16,10023.0
2022-08-25 10:30:00,96.16,96.26,96.1,96.14,9474.0,96.16,96.26,96.1,96.14,9474.0
2022-08-25 10:35:00,96.12,96.3,96.12,96.23,9170.0,96.12,96.3,96.12,96.23,9170.0
2022-08-25 10:40:00,96.24,96.33,96.15,96.2,17907.0,96.24,96.33,96.15,96.2,17907.0
2022-08-25 10:45:00,96.2,96.26,96.12,96.19,7186.0,96.2,96.26,96.12,96.19,7186.0
2022-08-25 10:50:00,96.23,96.24,96.1,96.16,16532.0,96.23,96.24,96.1,96.16,16532.0
2022-08-25 10:55:00,96.14,96.2,96.04,96.07,11556.0,96.14,96.2,96.04,96.07,11556.0
2022-08-25 11:00:00,96.04,96.09,95.93,95.99,35487.0,96.04,96.09,95.93,95.99,35487.0
2022-08-25 11:05:00,96.02,96.06,95.94,96.06,11428.0,96.02,96.06,95.94,96.06,11428.0
2022-08-25 11:10:00,96.03,96.06,95.83,95.83,15527.0,96.03,96.06,95.83,95.83,15527.0
2022-08-25 11:15:00,95.84,95.86,95.73,95.76,6524.0,95.84,95.86,95.73,95.76,6524.0
2022-08-25 11:20:00,95.75,95.81,95.53,95.53,9378.0,95.75,95.81,95.53,95.53,9378.0
2022-08-25 11:25:00,95.52,95.62,95.46,95.53,11759.0,95.52,95.62,95.46,95.53,11759.0
2022-08-25 11:30:00,95.56,95.7,95.54,95.7,5195.0,95.56,95.7,95.54,95.7,5195.0
2022-08-25 11:35:00,95.71,95.72,95.63,95.64,4666.0,95.71,95.72,95.63,95.64,4666.0
2022-08-25 11:40:00,95.63,95.75,95.6,95.75,4579.0,95.63,95.75,95.6,95.75,4579.0
2022-08-25 11:45:00,95.77,95.85,95.75,95.83,7584.0,95.77,95.85,95.75,95.83,7584.0
2022-08-25 11:50:00,95.85,95.85,95.66,95.66,5178.0,95.85,95.85,95.66,95.66,5178.0
2022-08-25 11:55:00,95.66,95.75,95.62,95.75,7958.0,95.66,95.75,95.62,95.75,7958.0
2022-08-25 12:00:00,95.75,95.78,95.68,95.69,7586.0,95.75,95.78,95.68,95.69,7586.0
2022-08-25 12:05:00,95.72,95.82,95.69,95.76,5319.0,95.72,95.82,95.69,95.76,5319.0
2022-08-25 12:10:00,95.74,95.78,95.63,95.64,6030.0,95.74,95.78,95.63,95.64,6030.0
2022-08-25 12:15:00,95.64,95.74,95.63,95.73,5513.0,95.64,95.74,95.63,95.73,5513.0
2022-08-25 12:20:00,95.71,95.74,95.65,95.66,6186.0,95.71,95.74,95.65,95.66,6186.0
2022-08-25 12:25:00,95.64,95.72,95.62,95.65,7312.0,95.64,95.72,95.62,95.65,7312.0
2022-08-25 12:30:00,95.67,95.68,95.55,95.57,8582.0,95.67,95.68,95.55,95.57,8582.0
2022-08-25 12:35:00,95.58,95.6,95.53,95.55,9253.0,95.58,95.6,95.53,95.55,9253.0
2022-08-25 12:40:00,95.54,95.56,95.41,95.49,13483.0,95.54,95.56,95.41,95.49,13483.0
2022-08-25 12:45:00,95.49,95.56,95.35,95.41,18369.0,95.49,95.56,95.35,95.41,18369.0
2022-08-25 12:50:00,95.45,95.53,95.43,95.52,5957.0,95.45,95.53,95.43,95.52,5957.0
2022-08-25 12:55:00,95.53,95.55,95.47,95.49,9351.0,95.53,95.55,95.47,95.49,9351.0
2022-08-25 13:00:00,95.46,95.58,95.45,95.47,13268.0,95.46,95.58,95.45,95.47,13268.0
2022-08-25 13:05:00,95.49,95.62,95.46,95.52,8363.0,95.49,95.62,95.46,95.52,8363.0
2022-08-25 13:10:00,95.53,95.54,95.46,95.52,7549.0,95.53,95.54,95.46,95.52,7549.0
2022-08-25 13:15:00,95.53,95.54,95.43,95.5,9835.0,95.53,95.54,95.43,95.5,9835.0
2022-08-25 13:20:00,95.51,95.58,95.48,95.54,8985.0,95.51,95.58,95.48,95.54,8985.0
2022-08-25 13:25:00,95.54,95.62,95.51,95.62,8215.0,95.54,95.62,95.51,95.62,8215.0
2022-08-25 13:30:00,95.63,95.76,95.57,95.65,16183.0,95.63,95.76,95.57,95.65,16183.0
2022-08-25 13:35:00,95.67,95.7,95.61,95.64,6630.0,95.67,95.7,95.61,95.64,6630.0
2022-08-25 13:40:00,95.64,95.71,95.64,95.68,9785.0,95.64,95.71,95.64,95.68,9785.0
2022-08-25 13:45:00,95.67,95.79,95.67,95.76,5190.0,95.67,95.79,95.67,95.76,5190.0
2022-08-25 13:50:00,95.77,95.79,95.74,95.79,5539.0,95.77,95.79,95.74,95.79,5539.0
2022-08-25 13:55:00,95.79,95.81,95.72,95.72,11659.0,95.79,95.81,95.72,95.72,11659.0
2022-08-25 14:00:00,95.72,95.85,95.68,95.7,14183.0,95.72,95.85,95.68,95.7,14183.0
2022-08-25 14:05:00,95.74,95.82,95.69,95.73,6646.0,95.74,95.82,95.69,95.73,6646.0
2022-08-25 14:10:00,95.73,95.8,95.65,95.79,8723.0,95.73,95.8,95.65,95.79,8723.0
2022-08-25 14:15:00,95.78,95.82,95.74,95.74,8062.0,95.78,95.82,95.74,95.74,8062.0
2022-08-25 14:20:00,95.74,95.81,95.72,95.79,5732.0,95.74,95.81,95.72,95.79,5732.0
2022-08-25 14:25:00,95.79,95.91,95.79,95.9,9652.0,95.79,95.91,95.79,95.9,9652.0
2022-08-25 14:30:00,95.91,95.96,95.89,95.9,8148.0,95.91,95.96,95.89,95.9,8148.0
2022-08-25 14:35:00,95.9,95.91,95.8,95.87,11982.0,95.9,95.91,95.8,95.87,11982.0
2022-08-25 14:40:00,95.86,95.86,95.77,95.78,6132.0,95.86,95.86,95.77,95.78,6132.0
2022-08-25 14:45:00,95.8,95.87,95.78,95.84,7191.0,95.8,95.87,95.78,95.84,7191.0
2022-08-25 14:50:00,95.82,95.82,95.72,95.79,10868.0,95.82,95.82,95.72,95.79,10868.0
2022-08-25 14:55:00,95.8,95.87,95.79,95.84,8141.0,95.8,95.87,95.79,95.84,8141.0
2022-08-25 15:00:00,95.88,95.96,95.87,95.95,7869.0,95.88,95.96,95.87,95.95,7869.0
2022-08-25 15:05:00,95.95,95.98,95.92,95.92,11334.0,95.95,95.98,95.92,95.92,11334.0
2022-08-25 15:10:00,95.92,95.98,95.88,95.91,11265.0,95.92,95.98,95.88,95.91,11265.0
2022-08-25 15:15:00,95.92,96.02,95.86,96.02,9108.0,95.92,96.02,95.86,96.02,9108.0
2022-08-25 15:20:00,96.03,96.07,96.01,96.05,10844.0,96.03,96.07,96.01,96.05,10844.0
2022-08-25 15:25:00,96.07,96.1,96.02,96.09,10803.0,96.07,96.1,96.02,96.09,10803.0
2022-08-25 15:30:00,96.1,96.11,96.01,96.02,17797.0,96.1,96.11,96.01,96.02,17797.0
2022-08-25 15:35:00,96.02,96.08,96.0,96.08,18908.0,96.02,96.08,96.0,96.08,18908.0
2022-08-25 15:40:00,96.08,96.39,96.07,96.38,23568.0,96.08,96.39,96.07,96.38,23568.0
2022-08-25 15:45:00,96.4,96.53,96.38,96.51,24099.0,96.4,96.53,96.38,96.51,24099.0
2022-08-25 15:50:00,96.52,96.58,96.39,96.58,41231.0,96.52,96.58,96.39,96.58,41231.0
2022-08-25 15:55:00,96.57,96.67,96.52,96.66,136814.0,96.57,96.67,96.52,96.66,136814.0
2022-08-26 09:30:00,95.99,96.34,95.74,95.9,32927.0,95.99,96.34,95.74,95.9,32927.0
2022-08-26 09:35:00,95.92,96.27,95.92,96.27,7665.0,95.92,96.27,95.92,96.27,7665.0
2022-08-26 09:40:00,96.29,96.29,95.87,95.89,9713.0,96.29,96.29,95.87,95.89,9713.0
2022-08-26 09:45:00,95.92,96.02,95.77,95.9,10776.0,95.92,96.02,95.77,95.9,10776.0
2022-08-26 09:50:00,95.86,95.88,95.64,95.84,9291.0,95.86,95.88,95.64,95.84,9291.0
2022-08-26 09:55:00,95.8,95.95,95.74,95.95,8468.0,95.8,95.95,95.74,95.95,8468.0
2022-08-26 10:00:00,95.96,95.96,94.91,94.93,15340.0,95.96,95.96,94.91,94.93,15340.0
2022-08-26 10:05:00,94.93,95.96,94.9,95.96,11219.0,94.93,95.96,94.9,95.96,11219.0
2022-08-26 10:10:00,96.03,96.16,95.85,95.94,20663.0,96.03,96.16,95.85,95.94,20663.0
2022-08-26 10:15:00,95.97,96.11,95.87,96.09,11939.0,95.97,96.11,95.87,96.09,11939.0
2022-08-26 10:20:00,96.11,96.15,95.61,95.64,16790.0,96.11,96.15,95.61,95.64,16790.0
2022-08-26 10:25:00,95.71,95.71,95.01,95.06,12939.0,95.71,95.71,95.01,95.06,12939.0
2022-08-26 10:30:00,95.02,95.02,94.53,94.55,13928.0,95.02,95.02,94.53,94.55,13928.0
2022-08-26 10:35:00,94.54,94.72,94.47,94.56,24388.0,94.54,94.72,94.47,94.56,24388.0
2022-08-26 10:40:00,94.58,94.73,94.45,94.45,16447.0,94.58,94.73,94.45,94.45,16447.0
2022-08-26 10:45:00,94.49,94.64,94.39,94.61,19197.0,94.49,94.64,94.39,94.61,19197.0
2022-08-26 10:50:00,94.58,94.59,94.41,94.51,14949.0,94.58,94.59,94.41,94.51,14949.0
2022-08-26 10:55:00,94.5,94.63,94.43,94.55,9735.0,94.5,94.63,94.43,94.55,9735.0
2022-08-26 11:00:00,94.53,94.54,94.28,94.28,10981.0,94.53,94.54,94.28,94.28,10981.0
2022-08-26 11:05:00,94.24,94.39,94.03,94.15,28286.0,94.24,94.39,94.03,94.15,28286.0
2022-08-26 11:10:00,94.13,94.15,94.03,94.11,11344.0,94.13,94.15,94.03,94.11,11344.0
2022-08-26 11:15:00,94.09,94.12,93.92,93.95,13124.0,94.09,94.12,93.92,93.95,13124.0
2022-08-26 11:20:00,93.94,93.95,93.66,93.84,18069.0,93.94,93.95,93.66,93.84,18069.0
2022-08-26 11:25:00,93.83,94.06,93.81,94.01,9289.0,93.83,94.06,93.81,94.01,9289.0
2022-08-26 11:30:00,94.01,94.09,93.92,94.0,11479.0,94.01,94.09,93.92,94.0,11479.0
2022-08-26 11:35:00,94.0,94.02,93.85,93.85,9397.0,94.0,94.02,93.85,93.85,9397.0
2022-08-26 11:40:00,93.86,93.99,93.75,93.84,7495.0,93.86,93.99,93.75,93.84,7495.0
2022-08-26 11:45:00,93.84,94.03,93.83,93.98,11455.0,93.84,94.03,93.83,93.98,11455.0
2022-08-26 11:50:00,93.98,94.05,93.83,93.89,8759.0,93.98,94.05,93.83,93.89,8759.0
2022-08-26 11:55:00,93.94,93.96,93.77,93.77,7172.0,93.94,93.96,93.77,93.77,7172.0
2022-08-26 12:00:00,93.75,93.78,93.51,93.64,9073.0,93.75,93.78,93.51,93.64,9073.0
2022-08-26 12:05:00,93.57,93.63,93.33,93.45,7492.0,93.57,93.63,93.33,93.45,7492.0
2022-08-26 12:10:00,93.47,93.47,93.33,93.43,6581.0,93.47,93.47,93.33,93.43,6581.0
2022-08-26 12:15:00,93.43,93.44,93.22,93.22,13519.0,93.43,93.44,93.22,93.22,13519.0
2022-08-26 12:20:00,93.18,93.24,93.14,93.16,7753.0,93.18,93.24,93.14,93.16,7753.0
2022-08-26 12:25:00,93.16,93.21,93.11,93.12,8410.0,93.16,93.21,93.11,93.12,8410.0
2022-08-26 12:30:00,93.13,93.2,93.01,93.02,9735.0,93.13,93.2,93.01,93.02,9735.0
2022-08-26 12:35:00,93.0,93.07,92.92,92.94,14864.0,93.0,93.07,92.92,92.94,14864.0
2022-08-26 12:40:00,92.93,93.01,92.86,92.96,33924.0,92.93,93.01,92.86,92.96,33924.0
2022-08-26 12:45:00,92.93,93.0,92.84,92.89,24269.0,92.93,93.0,92.84,92.89,24269.0
2022-08-26 12:50:00,92.89,92.96,92.84,92.86,20443.0,92.89,92.96,92.84,92.86,20443.0
2022-08-26 12:55:00,92.86,92.98,92.85,92.97,14705.0,92.86,92.98,92.85,92.97,14705.0
2022-08-26 13:00:00,92.96,92.99,92.91,92.91,11441.0,92.96,92.99,92.91,92.91,11441.0
2022-08-26 13:05:00,92.93,93.01,92.93,92.94,19822.0,92.93,93.01,92.93,92.94,19822.0
2022-08-26 13:10:00,92.94,92.99,92.84,92.88,11109.0,92.94,92.99,92.84,92.88,11109.0
2022-08-26 13:15:00,92.87,93.05,92.87,92.94,15603.0,92.87,93.05,92.87,92.94,15603.0
2022-08-26 13:20:00,92.94,93.05,92.91,93.04,9863.0,92.94,93.05,92.91,93.04,9863.0
2022-08-26 13:25:00,93.06,93.15,93.01,93.04,14124.0,93.06,93.15,93.01,93.04,14124.0
2022-08-26 13:30:00,93.03,93.03,92.9,92.96,11791.0,93.03,93.03,92.9,92.96,11791.0
2022-08-26 13:35:00,92.96,93.01,92.83,92.83,9133.0,92.96,93.01,92.83,92.83,9133.0
2022-08-26 13:40:00,92.84,92.85,92.74,92.8,12395.0,92.84,92.85,92.74,92.8,12395.0
2022-08-26 13:45:00,92.81,92.82,92.75,92.81,5346.0,92.81,92.82,92.75,92.81,5346.0
2022-08-26 13:50:00,92.8,92.8,92.66,92.74,7749.0,92.8,92.8,92.66,92.74,7749.0
2022-08-26 13:55:00,92.72,92.74,92.61,92.63,9101.0,92.72,92.74,92.61,92.63,9101.0
2022-08-26 14:00:00,92.64,92.68,92.55,92.55,14163.0,92.64,92.68,92.55,92.55,14163.0
2022-08-26 14:05:00,92.56,92.61,92.54,92.56,10964.0,92.56,92.61,92.54,92.56,10964.0
2022-08-26 14:10:00,92.58,92.6,92.54,92.57,10509.0,92.58,92.6,92.54,92.57,10509.0
2022-08-26 14:15:00,92.58,92.58,92.34,92.35,13339.0,92.58,92.58,92.34,92.35,13339.0
2022-08-26 14:20:00,92.37,92.44,92.29,92.31,7514.0,92.37,92.44,92.29,92.31,7514.0
2022-08-26 14:25:00,92.32,92.41,92.3,92.32,4733.0,92.32,92.41,92.3,92.32,4733.0
2022-08-26 14:30:00,92.32,92.39,92.3,92.34,8468.0,92.32,92.39,92.3,92.34,8468.0
2022-08-26 14:35:00,92.39,92.4,92.27,92.29,8936.0,92.39,92.4,92.27,92.29,8936.0
2022-08-26 14:40:00,92.29,92.3,92.24,92.26,7205.0,92.29,92.3,92.24,92.26,7205.0
2022-08-26 14:45:00,92.28,92.31,92.13,92.13,8686.0,92.28,92.31,92.13,92.13,8686.0
2022-08-26 14:50:00,92.12,92.16,92.06,92.06,10824.0,92.12,92.16,92.06,92.06,10824.0
2022-08-26 14:55:00,92.07,92.09,91.99,92.0,22817.0,92.07,92.09,91.99,92.0,22817.0
2022-08-26 15:00:00,91.99,92.12,91.99,92.06,6758.0,91.99,92.12,91.99,92.06,6758.0
2022-08-26 15:05:00,92.06,92.08,91.83,91.85,11702.0,92.06,92.08,91.83,91.85,11702.0
2022-08-26 15:10:00,91.87,91.87,91.68,91.77,8658.0,91.87,91.87,91.68,91.77,8658.0
2022-08-26 15:15:00,91.77,91.82,91.68,91.73,13122.0,91.77,91.82,91.68,91.73,13122.0
2022-08-26 15:20:00,91.75,91.79,91.58,91.6,8847.0,91.75,91.79,91.58,91.6,8847.0
2022-08-26 15:25:00,91.61,91.7,91.53,91.59,13832.0,91.61,91.7,91.53,91.59,13832.0
2022-08-26 15:30:00,91.58,91.63,91.45,91.45,13483.0,91.58,91.63,91.45,91.45,13483.0
2022-08-26 15:35:00,91.46,91.48,91.3,91.4,25570.0,91.46,91.48,91.3,91.4,25570.0
2022-08-26 15:40:00,91.4,91.47,91.35,91.4,35848.0,91.4,91.47,91.35,91.4,35848.0
2022-08-26 15:45:00,91.41,91.58,91.35,91.37,39066.0,91.41,91.58,91.35,91.37,39066.0
2022-08-26 15:50:00,91.36,91.46,91.09,91.11,61857.0,91.36,91.46,91.09,91.11,61857.0
2022-08-26 15:55:00,91.11,91.39,91.08,91.26,157921.0,91.11,91.39,91.08,91.26,157921.0
2022-08-29 09:30:00,90.27,90.42,90.16,90.4,50399.0,90.27,90.42,90.16,90.4,50399.0
2022-08-29 09:35:00,90.4,90.55,90.24,90.32,19064.0,90.4,90.55,90.24,90.32,19064.0
2022-08-29 09:40:00,90.35,90.53,90.23,90.34,47880.0,90.35,90.53,90.23,90.34,47880.0
2022-08-29 09:45:00,90.34,90.44,90.18,90.23,30308.0,90.34,90.44,90.18,90.23,30308.0
2022-08-29 09:50:00,90.22,90.43,90.19,90.3,27771.0,90.22,90.43,90.19,90.3,27771.0
2022-08-29 09:55:00,90.34,90.63,90.22,90.24,18833.0,90.34,90.63,90.22,90.24,18833.0
2022-08-29 10:00:00,90.21,90.27,90.1,90.23,8732.0,90.21,90.27,90.1,90.23,8732.0
2022-08-29 10:05:00,90.19,90.21,90.01,90.06,12242.0,90.19,90.21,90.01,90.06,12242.0
2022-08-29 10:10:00,90.09,90.23,90.04,90.21,23468.0,90.09,90.23,90.04,90.21,23468.0
2022-08-29 10:15:00,90.21,90.47,90.21,90.35,34322.0,90.21,90.47,90.21,90.35,34322.0
2022-08-29 10:20:00,90.36,90.48,90.33,90.4,57007.0,90.36,90.48,90.33,90.4,57007.0
2022-08-29 10:25:00,90.41,90.43,90.28,90.28,52870.0,90.41,90.43,90.28,90.28,52870.0
2022-08-29 10:30:00,90.26,90.42,90.14,90.19,20599.0,90.26,90.42,90.14,90.19,20599.0
2022-08-29 10:35:00,90.2,90.2,90.0,90.13,13071.0,90.2,90.2,90.0,90.13,13071.0
2022-08-29 10:40:00,90.17,90.17,89.98,90.05,15608.0,90.17,90.17,89.98,90.05,15608.0
2022-08-29 10:45:00,90.03,90.17,89.91,89.98,10696.0,90.03,90.17,89.91,89.98,10696.0
2022-08-29 10:50:00,90.03,90.04,89.92,89.98,7825.0,90.03,90.04,89.92,89.98,7825.0
2022-08-29 10:55:00,89.95,90.07,89.88,89.88,9984.0,89.95,90.07,89.88,89.88,9984.0
2022-08-29 11:00:00,89.87,89.99,89.78,89.93,18310.0,89.87,89.99,89.78,89.93,18310.0
2022-08-29 11:05:00,89.94,89.96,89.71,89.8,24914.0,89.94,89.96,89.71,89.8,24914.0
2022-08-29 11:10:00,89.8,89.82,89.66,89.73,33728.0,89.8,89.82,89.66,89.73,33728.0
2022-08-29 11:15:00,89.71,89.87,89.71,89.87,46488.0,89.71,89.87,89.71,89.87,46488.0
2022-08-29 11:20:00,89.88,89.94,89.82,89.83,72305.0,89.88,89.94,89.82,89.83,72305.0
2022-08-29 11:25:00,89.83,90.21,89.83,89.99,37655.0,89.83,90.21,89.83,89.99,37655.0
2022-08-29 11:30:00,90.01,90.21,89.94,90.13,12260.0,90.01,90.21,89.94,90.13,12260.0
2022-08-29 11:35:00,90.12,90.19,90.0,90.04,21252.0,90.12,90.19,90.0,90.04,21252.0
2022-08-29 11:40:00,90.04,90.04,89.55,89.55,16982.0,90.04,90.04,89.55,89.55,16982.0
2022-08-29 11:45:00,89.55,89.78,89.43,89.78,13584.0,89.55,89.78,89.43,89.78,13584.0
2022-08-29 11:50:00,89.75,89.77,89.6,89.7,15121.0,89.75,89.77,89.6,89.7,15121.0
2022-08-29 11:55:00,89.73,89.91,89.71,89.88,8607.0,89.73,89.91,89.71,89.88,8607.0
2022-08-29 12:00:00,89.93,90.07,89.91,90.01,10074.0,89.93,90.07,89.91,90.01,10074.0
2022-08-29 12:05:00,90.01,90.15,89.99,90.07,11772.0,90.01,90.15,89.99,90.07,11772.0
2022-08-29 12:10:00,90.07,90.11,89.96,90.06,23941.0,90.07,90.11,89.96,90.06,23941.0
2022-08-29 12:15:00,90.07,90.17,90.0,90.01,62903.0,90.07,90.17,90.0,90.01,62903.0
2022-08-29 12:20:00,90.02,90.21,90.0,90.13,48450.0,90.02,90.21,90.0,90.13,48450.0
2022-08-29 12:25:00,90.15,90.24,90.09,90.12,18058.0,90.15,90.24,90.09,90.12,18058.0
2022-08-29 12:30:00,90.12,90.12,89.9,89.91,14848.0,90.12,90.12,89.9,89.91,14848.0
2022-08-29 12:35:00,89.93,90.01,89.92,89.99,9076.0,89.93,90.01,89.92,89.99,9076.0
2022-08-29 12:40:00,89.99,90.09,89.98,90.07,11785.0,89.99,90.09,89.98,90.07,11785.0
2022-08-29 12:45:00,90.09,90.4,90.08,90.39,14184.0,90.09,90.4,90.08,90.39,14184.0
2022-08-29 12:50:00,90.38,90.51,90.37,90.48,11039.0,90.38,90.51,90.37,90.48,11039.0
2022-08-29 12:55:00,90.5,90.5,90.28,90.39,9143.0,90.5,90.5,90.28,90.39,9143.0
2022-08-29 13:00:00,90.37,90.47,90.35,90.38,8637.0,90.37,90.47,90.35,90.38,8637.0
2022-08-29 13:05:00,90.37,90.47,90.36,90.42,10027.0,90.37,90.47,90.36,90.42,10027.0
2022-08-29 13:10:00,90.47,90.47,90.3,90.37,7557.0,90.47,90.47,90.3,90.37,7557.0
2022-08-29 13:15:00,90.36,90.38,90.12,90.21,15747.0,90.36,90.38,90.12,90.21,15747.0
2022-08-29 13:20:00,90.22,90.25,90.08,90.08,8456.0,90.22,90.25,90.08,90.08,8456.0
2022-08-29 13:25:00,90.1,90.22,90.06,90.14,8460.0,90.1,90.22,90.06,90.14,8460.0
2022-08-29 13:30:00,90.13,90.3,90.1,90.29,17759.0,90.13,90.3,90.1,90.29,17759.0
2022-08-29 13:35:00,90.27,90.3,90.24,90.24,15821.0,90.27,90.3,90.24,90.24,15821.0
2022-08-29 13:40:00,90.22,90.44,90.19,90.4,13375.0,90.22,90.44,90.19,90.4,13375.0
2022-08-29 13:45:00,90.41,90.49,90.34,90.34,16964.0,90.41,90.49,90.34,90.34,16964.0
2022-08-29 13:50:00,90.36,90.4,90.3,90.32,10687.0,90.36,90.4,90.3,90.32,10687.0
2022-08-29 13:55:00,90.33,90.51,90.32,90.48,8729.0,90.33,90.51,90.32,90.48,8729.0
2022-08-29 14:00:00,90.46,90.48,90.32,90.33,15819.0,90.46,90.48,90.32,90.33,15819.0
2022-08-29 14:05:00,90.34,90.38,90.21,90.21,12026.0,90.34,90.38,90.21,90.21,12026.0
2022-08-29 14:10:00,90.2,90.31,90.19,90.25,12771.0,90.2,90.31,90.19,90.25,12771.0
2022-08-29 14:15:00,90.25,90.27,90.14,90.17,14094.0,90.25,90.27,90.14,90.17,14094.0
2022-08-29 14:20:00,90.17,90.17,89.99,90.0,16086.0,90.17,90.17,89.99,90.0,16086.0
2022-08-29 14:25:00,90.01,90.25,90.0,90.17,15593.0,90.01,90.25,90.0,90.17,15593.0
2022-08-29 14:30:00,90.15,90.37,90.15,90.35,10690.0,90.15,90.37,90.15,90.35,10690.0
2022-08-29 14:35:00,90.36,90.46,90.35,90.45,13745.0,90.36,90.46,90.35,90.45,13745.0
2022-08-29 14:40:00,90.43,90.54,90.41,90.52,7609.0,90.43,90.54,90.41,90.52,7609.0
2022-08-29 14:45:00,90.5,90.52,90.44,90.45,13970.0,90.5,90.52,90.44,90.45,13970.0
2022-08-29 14:50:00,90.44,90.47,90.34,90.4,10442.0,90.44,90.47,90.34,90.4,10442.0
2022-08-29 14:55:00,90.4,90.55,90.26,90.55,13904.0,90.4,90.55,90.26,90.55,13904.0
2022-08-29 15:00:00,90.55,90.76,90.54,90.64,12916.0,90.55,90.76,90.54,90.64,12916.0
2022-08-29 15:05:00,90.66,90.68,90.43,90.54,22481.0,90.66,90.68,90.43,90.54,22481.0
2022-08-29 15:10:00,90.54,90.6,90.45,90.57,17082.0,90.54,90.6,90.45,90.57,17082.0
2022-08-29 15:15:00,90.57,90.68,90.55,90.58,23686.0,90.57,90.68,90.55,90.58,23686.0
2022-08-29 15:20:00,90.56,90.59,90.5,90.54,11382.0,90.56,90.59,90.5,90.54,11382.0
2022-08-29 15:25:00,90.53,90.53,90.41,90.45,12033.0,90.53,90.53,90.41,90.45,12033.0
2022-08-29 15:30:00,90.44,90.52,90.35,90.52,20254.0,90.44,90.52,90.35,90.52,20254.0
2022-08-29 15:35:00,90.52,90.66,90.5,90.64,12549.0,90.52,90.66,90.5,90.64,12549.0
2022-08-29 15:40:00,90.64,90.66,90.54,90.62,25709.0,90.64,90.66,90.54,90.62,25709.0
2022-08-29 15:45:00,90.62,90.62,90.44,90.5,28590.0,90.62,90.62,90.44,90.5,28590.0
2022-08-29 15:50:00,90.52,90.57,90.3,90.41,58450.0,90.52,90.57,90.3,90.41,58450.0
2022-08-29 15:55:00,90.43,90.51,90.33,90.36,125548.0,90.43,90.51,90.33,90.36,125548.0
2022-08-30 09:30:00,91.36,91.87,91.36,91.87,44061.0,91.36,91.87,91.36,91.87,44061.0
2022-08-30 09:35:00,91.88,91.93,91.3,91.51,19159.0,91.88,91.93,91.3,91.51,19159.0
2022-08-30 09:40:00,91.51,91.55,91.21,91.33,18997.0,91.51,91.55,91.21,91.33,18997.0
2022-08-30 09:45:00,91.35,91.74,91.35,91.56,9243.0,91.35,91.74,91.35,91.56,9243.0
2022-08-30 09:50:00,91.51,91.82,91.43,91.63,10717.0,91.51,91.82,91.43,91.63,10717.0
2022-08-30 09:55:00,91.55,91.67,91.44,91.46,11082.0,91.55,91.67,91.44,91.46,11082.0
2022-08-30 10:00:00,91.45,91.58,91.34,91.34,16778.0,91.45,91.58,91.34,91.34,16778.0
2022-08-30 10:05:00,91.29,91.29,90.88,91.06,18536.0,91.29,91.29,90.88,91.06,18536.0
2022-08-30 10:10:00,91.06,91.31,91.03,91.19,29607.0,91.06,91.31,91.03,91.19,29607.0
2022-08-30 10:15:00,91.1,91.14,90.9,90.94,24491.0,91.1,91.14,90.9,90.94,24491.0
2022-08-30 10:20:00,90.95,90.99,90.69,90.7,10830.0,90.95,90.99,90.69,90.7,10830.0
2022-08-30 10:25:00,90.7,90.99,90.7,90.76,8614.0,90.7,90.99,90.7,90.76,8614.0
2022-08-30 10:30:00,90.69,90.84,90.37,90.37,10778.0,90.69,90.84,90.37,90.37,10778.0
2022-08-30 10:35:00,90.35,90.4,90.25,90.38,10052.0,90.35,90.4,90.25,90.38,10052.0
2022-08-30 10:40:00,90.36,90.36,90.15,90.15,12764.0,90.36,90.36,90.15,90.15,12764.0
2022-08-30 10:45:00,90.17,90.21,90.05,90.09,12072.0,90.17,90.21,90.05,90.09,12072.0
2022-08-30 10:50:00,90.1,90.49,90.08,90.46,73205.0,90.1,90.49,90.08,90.46,73205.0
2022-08-30 10:55:00,90.47,90.55,90.4,90.55,24966.0,90.47,90.55,90.4,90.55,24966.0
2022-08-30 11:00:00,90.56,90.79,90.43,90.66,45007.0,90.56,90.79,90.43,90.66,45007.0
2022-08-30 11:05:00,90.65,90.82,90.57,90.58,12990.0,90.65,90.82,90.57,90.58,12990.0
2022-08-30 11:10:00,90.6,90.63,90.43,90.43,12797.0,90.6,90.63,90.43,90.43,12797.0
2022-08-30 11:15:00,90.39,90.78,90.37,90.78,16761.0,90.39,90.78,90.37,90.78,16761.0
2022-08-30 11:20:00,90.84,90.88,90.56,90.58,29653.0,90.84,90.88,90.56,90.58,29653.0
2022-08-30 11:25:00,90.58,90.91,90.55,90.74,14699.0,90.58,90.91,90.55,90.74,14699.0
2022-08-30 11:30:00,90.7,90.96,90.67,90.93,8054.0,90.7,90.96,90.67,90.93,8054.0
2022-08-30 11:35:00,90.92,90.92,90.72,90.81,14084.0,90.92,90.92,90.72,90.81,14084.0
2022-08-30 11:40:00,90.79,90.93,90.73,90.89,10618.0,90.79,90.93,90.73,90.89,10618.0
2022-08-30 11:45:00,90.91,90.96,90.51,90.52,76150.0,90.91,90.96,90.51,90.52,76150.0
2022-08-30 11:50:00,90.54,90.69,90.4,90.68,17387.0,90.54,90.69,90.4,90.68,17387.0
2022-08-30 11:55:00,90.68,90.84,90.62,90.68,23729.0,90.68,90.84,90.62,90.68,23729.0
2022-08-30 12:00:00,90.66,90.81,90.66,90.79,24033.0,90.66,90.81,90.66,90.79,24033.0
2022-08-30 12:05:00,90.81,90.88,90.69,90.75,26432.0,90.81,90.88,90.69,90.75,26432.0
2022-08-30 12:10:00,90.72,90.86,90.6,90.86,41994.0,90.72,90.86,90.6,90.86,41994.0
2022-08-30 12:15:00,90.86,91.01,90.57,90.61,28354.0,90.86,91.01,90.57,90.61,28354.0
2022-08-30 12:20:00,90.61,90.61,90.48,90.51,17451.0,90.61,90.61,90.48,90.51,17451.0
2022-08-30 12:25:00,90.49,90.49,90.26,90.46,11117.0,90.49,90.49,90.26,90.46,11117.0
2022-08-30 12:30:00,90.45,90.56,90.33,90.36,8995.0,90.45,90.56,90.33,90.36,8995.0
2022-08-30 12:35:00,90.32,90.57,90.32,90.57,11622.0,90.32,90.57,90.32,90.57,11622.0
2022-08-30 12:40:00,90.57,90.59,90.42,90.46,9605.0,90.57,90.59,90.42,90.46,9605.0
2022-08-30 12:45:00,90.41,90.63,90.4,90.48,16432.0,90.41,90.63,90.4,90.48,16432.0
2022-08-30 12:50:00,90.48,90.55,90.44,90.55,17856.0,90.48,90.55,90.44,90.55,17856.0
2022-08-30 12:55:00,90.55,90.55,90.39,90.4,2933.0,90.55,90.55,90.39,90.4,2933.0
2022-08-30 13:00:00,90.34,90.48,90.34,90.39,8026.0,90.34,90.48,90.34,90.39,8026.0
2022-08-30 13:05:00,90.36,90.45,90.29,90.3,10312.0,90.36,90.45,90.29,90.3,10312.0
2022-08-30 13:10:00,90.3,90.32,90.12,90.12,7355.0,90.3,90.32,90.12,90.12,7355.0
2022-08-30 13:15:00,90.14,90.18,90.07,90.08,6436.0,90.14,90.18,90.07,90.08,6436.0
2022-08-30 13:20:00,90.06,90.07,89.96,89.96,11941.0,90.06,90.07,89.96,89.96,11941.0
2022-08-30 13:25:00,89.97,90.14,89.95,90.14,12013.0,89.97,90.14,89.95,90.14,12013.0
2022-08-30 13:30:00,90.17,90.23,90.06,90.06,5746.0,90.17,90.23,90.06,90.06,5746.0
2022-08-30 13:35:00,90.06,90.07,89.96,90.0,19884.0,90.06,90.07,89.96,90.0,19884.0
2022-08-30 13:40:00,90.0,90.02,89.81,89.88,11359.0,90.0,90.02,89.81,89.88,11359.0
2022-08-30 13:45:00,89.85,90.02,89.78,89.98,17012.0,89.85,90.02,89.78,89.98,17012.0
2022-08-30 13:50:00,89.96,90.06,89.95,90.0,34814.0,89.96,90.06,89.95,90.0,34814.0
2022-08-30 13:55:00,90.01,90.14,89.96,89.97,14867.0,90.01,90.14,89.96,89.97,14867.0
2022-08-30 14:00:00,90.0,90.04,89.92,90.0,26793.0,90.0,90.04,89.92,90.0,26793.0
2022-08-30 14:05:00,89.98,90.08,89.96,89.98,20004.0,89.98,90.08,89.96,89.98,20004.0
2022-08-30 14:10:00,89.96,90.06,89.92,90.01,16848.0,89.96,90.06,89.92,90.01,16848.0
2022-08-30 14:15:00,90.01,90.18,89.94,90.09,10813.0,90.01,90.18,89.94,90.09,10813.0
2022-08-30 14:20:00,90.12,90.19,89.96,90.0,44567.0,90.12,90.19,89.96,90.0,44567.0
2022-08-30 14:25:00,90.0,90.03,89.88,89.94,23955.0,90.0,90.03,89.88,89.94,23955.0
2022-08-30 14:30:00,89.97,90.16,89.97,90.1,32101.0,89.97,90.16,89.97,90.1,32101.0
2022-08-30 14:35:00,90.11,90.21,90.02,90.21,13090.0,90.11,90.21,90.02,90.21,13090.0
2022-08-30 14:40:00,90.21,90.22,89.97,90.04,50741.0,90.21,90.22,89.97,90.04,50741.0
2022-08-30 14:45:00,90.05,90.06,89.98,90.01,13056.0,90.05,90.06,89.98,90.01,13056.0
2022-08-30 14:50:00,90.0,90.21,89.97,90.21,37224.0,90.0,90.21,89.97,90.21,37224.0
2022-08-30 14:55:00,90.2,90.31,90.08,90.23,14339.0,90.2,90.31,90.08,90.23,14339.0
2022-08-30 15:00:00,90.26,90.48,90.2,90.4,7678.0,90.26,90.48,90.2,90.4,7678.0
2022-08-30 15:05:00,90.41,90.58,90.41,90.56,52602.0,90.41,90.58,90.41,90.56,52602.0
2022-08-30 15:10:00,90.55,90.57,90.45,90.53,40793.0,90.55,90.57,90.45,90.53,40793.0
2022-08-30 15:15:00,90.53,90.59,90.37,90.5,9954.0,90.53,90.59,90.37,90.5,9954.0
2022-08-30 15:20:00,90.47,90.5,90.36,90.5,10141.0,90.47,90.5,90.36,90.5,10141.0
2022-08-30 15:25:00,90.48,90.48,90.39,90.45,14453.0,90.48,90.48,90.39,90.45,14453.0
2022-08-30 15:30:00,90.46,90.46,90.22,90.24,18812.0,90.46,90.46,90.22,90.24,18812.0
2022-08-30 15:35:00,90.27,90.36,90.25,90.35,35473.0,90.27,90.36,90.25,90.35,35473.0
2022-08-30 15:40:00,90.35,90.5,90.27,90.29,82413.0,90.35,90.5,90.27,90.29,82413.0
2022-08-30 15:45:00,90.29,90.3,90.07,90.17,34135.0,90.29,90.3,90.07,90.17,34135.0
2022-08-30 15:50:00,90.15,90.29,90.15,90.25,51739.0,90.15,90.29,90.15,90.25,51739.0
2022-08-30 15:55:00,90.23,90.62,90.21,90.43,182700.0,90.23,90.62,90.21,90.43,182700.0
2022-08-31 09:30:00,91.46,91.51,90.54,91.15,130065.0,91.46,91.51,90.54,91.15,130065.0
2022-08-31 09:35:00,91.16,91.25,90.91,91.01,28212.0,91.16,91.25,90.91,91.01,28212.0
2022-08-31 09:40:00,91.08,91.75,91.07,91.61,20872.0,91.08,91.75,91.07,91.61,20872.0
2022-08-31 09:45:00,91.64,91.98,91.54,91.91,23432.0,91.64,91.98,91.54,91.91,23432.0
2022-08-31 09:50:00,91.94,92.16,91.79,91.9,24608.0,91.94,92.16,91.79,91.9,24608.0
2022-08-31 09:55:00,91.9,91.9,91.54,91.55,7902.0,91.9,91.9,91.54,91.55,7902.0
2022-08-31 10:00:00,91.55,91.55,91.28,91.39,8715.0,91.55,91.55,91.28,91.39,8715.0
2022-08-31 10:05:00,91.39,91.51,91.23,91.23,16157.0,91.39,91.51,91.23,91.23,16157.0
2022-08-31 10:10:00,91.26,91.35,90.98,91.01,18958.0,91.26,91.35,90.98,91.01,18958.0
2022-08-31 10:15:00,91.04,91.15,90.9,91.15,14847.0,91.04,91.15,90.9,91.15,14847.0
2022-08-31 10:20:00,91.15,91.18,90.96,91.0,23887.0,91.15,91.18,90.96,91.0,23887.0
2022-08-31 10:25:00,91.0,91.04,90.76,90.88,7521.0,91.0,91.04,90.76,90.88,7521.0
2022-08-31 10:30:00,90.86,91.0,90.8,90.88,6128.0,90.86,91.0,90.8,90.88,6128.0
2022-08-31 10:35:00,90.91,91.06,90.82,90.82,28008.0,90.91,91.06,90.82,90.82,28008.0
2022-08-31 10:40:00,90.86,90.95,90.77,90.93,8634.0,90.86,90.95,90.77,90.93,8634.0
2022-08-31 10:45:00,90.93,91.03,90.75,91.0,56159.0,90.93,91.03,90.75,91.0,56159.0
2022-08-31 10:50:00,91.09,91.21,90.79,90.81,7025.0,91.09,91.21,90.79,90.81,7025.0
2022-08-31 10:55:00,90.8,90.87,90.64,90.64,10869.0,90.8,90.87,90.64,90.64,10869.0
2022-08-31 11:00:00,90.63,90.63,90.41,90.56,6404.0,90.63,90.63,90.41,90.56,6404.0
2022-08-31 11:05:00,90.56,90.58,90.3,90.58,5904.0,90.56,90.58,90.3,90.58,5904.0
2022-08-31 11:10:00,90.55,90.59,90.41,90.59,5955.0,90.55,90.59,90.41,90.59,5955.0
2022-08-31 11:15:00,90.58,90.6,90.44,90.58,8170.0,90.58,90.6,90.44,90.58,8170.0
2022-08-31 11:20:00,90.6,90.69,90.53,90.62,7470.0,90.6,90.69,90.53,90.62,7470.0
2022-08-31 11:25:00,90.61,90.71,90.59,90.67,5258.0,90.61,90.71,90.59,90.67,5258.0
2022-08-31 11:30:00,90.65,90.71,90.56,90.63,10605.0,90.65,90.71,90.56,90.63,10605.0
2022-08-31 11:35:00,90.65,90.76,90.62,90.65,5398.0,90.65,90.76,90.62,90.65,5398.0
2022-08-31 11:40:00,90.64,90.78,90.61,90.76,5582.0,90.64,90.78,90.61,90.76,5582.0
2022-08-31 11:45:00,90.78,90.83,90.69,90.76,4207.0,90.78,90.83,90.69,90.76,4207.0
2022-08-31 11:50:00,90.78,90.88,90.78,90.84,5143.0,90.78,90.88,90.78,90.84,5143.0
2022-08-31 11:55:00,90.87,90.94,90.8,90.81,6853.0,90.87,90.94,90.8,90.81,6853.0
2022-08-31 12:00:00,90.81,90.86,90.74,90.77,4595.0,90.81,90.86,90.74,90.77,4595.0
2022-08-31 12:05:00,90.78,90.81,90.67,90.76,6299.0,90.78,90.81,90.67,90.76,6299.0
2022-08-31 12:10:00,90.78,90.79,90.69,90.72,4679.0,90.78,90.79,90.69,90.72,4679.0
2022-08-31 12:15:00,90.72,90.84,90.64,90.69,8481.0,90.72,90.84,90.64,90.69,8481.0
2022-08-31 12:20:00,90.7,90.78,90.51,90.51,7540.0,90.7,90.78,90.51,90.51,7540.0
2022-08-31 12:25:00,90.57,90.6,90.53,90.59,4438.0,90.57,90.6,90.53,90.59,4438.0
2022-08-31 12:30:00,90.6,90.7,90.57,90.62,4666.0,90.6,90.7,90.57,90.62,4666.0
2022-08-31 12:35:00,90.6,90.67,90.55,90.58,3496.0,90.6,90.67,90.55,90.58,3496.0
2022-08-31 12:40:00,90.59,90.65,90.49,90.64,8531.0,90.59,90.65,90.49,90.64,8531.0
2022-08-31 12:45:00,90.62,90.75,90.59,90.69,4165.0,90.62,90.75,90.59,90.69,4165.0
2022-08-31 12:50:00,90.7,90.71,90.6,90.6,3992.0,90.7,90.71,90.6,90.6,3992.0
2022-08-31 12:55:00,90.59,90.59,90.43,90.53,8776.0,90.59,90.59,90.43,90.53,8776.0
2022-08-31 13:00:00,90.53,90.54,90.44,90.44,5652.0,90.53,90.54,90.44,90.44,5652.0
2022-08-31 13:05:00,90.45,90.5,90.42,90.48,9002.0,90.45,90.5,90.42,90.48,9002.0
2022-08-31 13:10:00,90.48,90.5,90.42,90.42,4579.0,90.48,90.5,90.42,90.42,4579.0
2022-08-31 13:15:00,90.42,90.42,90.27,90.28,4939.0,90.42,90.42,90.27,90.28,4939.0
2022-08-31 13:20:00,90.28,90.28,90.12,90.19,10993.0,90.28,90.28,90.12,90.19,10993.0
2022-08-31 13:25:00,90.18,90.26,90.09,90.26,6718.0,90.18,90.26,90.09,90.26,6718.0
2022-08-31 13:30:00,90.26,90.27,90.09,90.18,7798.0,90.26,90.27,90.09,90.18,7798.0
2022-08-31 13:35:00,90.17,90.24,90.1,90.12,5571.0,90.17,90.24,90.1,90.12,5571.0
2022-08-31 13:40:00,90.09,90.23,90.06,90.18,5064.0,90.09,90.23,90.06,90.18,5064.0
2022-08-31 13:45:00,90.18,90.26,90.11,90.13,15686.0,90.18,90.26,90.11,90.13,15686.0
2022-08-31 13:50:00,90.14,90.34,90.14,90.34,14527.0,90.14,90.34,90.14,90.34,14527.0
2022-08-31 13:55:00,90.3,90.36,90.28,90.34,10208.0,90.3,90.36,90.28,90.34,10208.0
2022-08-31 14:00:00,90.34,90.36,90.19,90.26,17456.0,90.34,90.36,90.19,90.26,17456.0
2022-08-31 14:05:00,90.22,90.37,90.16,90.26,14006.0,90.22,90.37,90.16,90.26,14006.0
2022-08-31 14:10:00,90.26,90.27,90.13,90.22,13785.0,90.26,90.27,90.13,90.22,13785.0
2022-08-31 14:15:00,90.22,90.47,90.21,90.43,24246.0,90.22,90.47,90.21,90.43,24246.0
2022-08-31 14:20:00,90.42,90.46,90.31,90.44,5448.0,90.42,90.46,90.31,90.44,5448.0
2022-08-31 14:25:00,90.43,90.55,90.42,90.5,6089.0,90.43,90.55,90.42,90.5,6089.0
2022-08-31 14:30:00,90.48,90.52,90.35,90.46,8261.0,90.48,90.52,90.35,90.46,8261.0
2022-08-31 14:35:00,90.45,90.45,90.37,90.4,9881.0,90.45,90.45,90.37,90.4,9881.0
2022-08-31 14:40:00,90.35,90.46,90.3,90.33,7389.0,90.35,90.46,90.3,90.33,7389.0
2022-08-31 14:45:00,90.31,90.51,90.29,90.47,9482.0,90.31,90.51,90.29,90.47,9482.0
2022-08-31 14:50:00,90.42,90.51,90.41,90.47,5313.0,90.42,90.51,90.41,90.47,5313.0
2022-08-31 14:55:00,90.45,90.5,90.39,90.5,10656.0,90.45,90.5,90.39,90.5,10656.0
2022-08-31 15:00:00,90.49,90.55,90.33,90.55,20848.0,90.49,90.55,90.33,90.55,20848.0
2022-08-31 15:05:00,90.53,90.62,90.46,90.54,12746.0,90.53,90.62,90.46,90.54,12746.0
2022-08-31 15:10:00,90.54,90.57,90.5,90.57,13533.0,90.54,90.57,90.5,90.57,13533.0
2022-08-31 15:15:00,90.59,90.73,90.57,90.62,16058.0,90.59,90.73,90.57,90.62,16058.0
2022-08-31 15:20:00,90.62,90.62,90.36,90.39,13576.0,90.62,90.62,90.36,90.39,13576.0
2022-08-31 15:25:00,90.4,90.51,90.39,90.47,20557.0,90.4,90.51,90.39,90.47,20557.0
2022-08-31 15:30:00,90.44,90.6,90.43,90.48,14123.0,90.44,90.6,90.43,90.48,14123.0
2022-08-31 15:35:00,90.48,90.55,90.4,90.53,19904.0,90.48,90.55,90.4,90.53,19904.0
2022-08-31 15:40:00,90.55,90.61,90.46,90.56,33681.0,90.55,90.61,90.46,90.56,33681.0
2022-08-31 15:45:00,90.56,90.7,90.5,90.6,37038.0,90.56,90.7,90.5,90.6,37038.0
2022-08-31 15:50:00,90.56,90.62,90.31,90.42,91025.0,90.56,90.62,90.31,90.42,91025.0
2022-08-31 15:55:00,90.42,90.47,90.06,90.09,188682.0,90.42,90.47,90.06,90.09,188682.0
2022-09-01 09:30:00,89.4,89.56,88.81,89.1,43333.0,89.4,89.56,88.81,89.1,43333.0
2022-09-01 09:35:00,89.11,89.35,89.01,89.02,13348.0,89.11,89.35,89.01,89.02,13348.0
2022-09-01 09:40:00,89.09,89.45,89.03,89.23,28890.0,89.09,89.45,89.03,89.23,28890.0
2022-09-01 09:45:00,89.27,89.29,88.94,88.95,19228.0,89.27,89.29,88.94,88.95,19228.0
2022-09-01 09:50:00,88.92,89.08,88.82,89.07,11737.0,88.92,89.08,88.82,89.07,11737.0
2022-09-01 09:55:00,89.06,89.21,88.87,89.15,16497.0,89.06,89.21,88.87,89.15,16497.0
2022-09-01 10:00:00,89.14,89.14,88.5,88.54,16795.0,89.14,89.14,88.5,88.54,16795.0
2022-09-01 10:05:00,88.54,88.91,88.54,88.79,45333.0,88.54,88.91,88.54,88.79,45333.0
2022-09-01 10:10:00,88.73,88.88,88.64,88.66,19599.0,88.73,88.88,88.64,88.66,19599.0
2022-09-01 10:15:00,88.63,88.66,88.43,88.6,9149.0,88.63,88.66,88.43,88.6,9149.0
2022-09-01 10:20:00,88.55,88.79,88.55,88.79,21387.0,88.55,88.79,88.55,88.79,21387.0
2022-09-01 10:25:00,88.8,88.86,88.63,88.73,15386.0,88.8,88.86,88.63,88.73,15386.0
2022-09-01 10:30:00,88.73,88.74,88.41,88.49,16903.0,88.73,88.74,88.41,88.49,16903.0
2022-09-01 10:35:00,88.49,88.52,88.2,88.25,49888.0,88.49,88.52,88.2,88.25,49888.0
2022-09-01 10:40:00,88.25,88.34,88.05,88.06,14009.0,88.25,88.34,88.05,88.06,14009.0
2022-09-01 10:45:00,88.1,88.13,87.94,88.03,18297.0,88.1,88.13,87.94,88.03,18297.0
2022-09-01 10:50:00,88.05,88.2,88.02,88.2,21236.0,88.05,88.2,88.02,88.2,21236.0
2022-09-01 10:55:00,88.21,88.38,88.19,88.3,29509.0,88.21,88.38,88.19,88.3,29509.0
2022-09-01 11:00:00,88.3,88.59,88.3,88.48,14964.0,88.3,88.59,88.3,88.48,14964.0
2022-09-01 11:05:00,88.54,88.89,88.53,88.76,34521.0,88.54,88.89,88.53,88.76,34521.0
2022-09-01 11:10:00,88.72,88.88,88.69,88.77,25157.0,88.72,88.88,88.69,88.77,25157.0
2022-09-01 11:15:00,88.78,88.83,88.69,88.78,39587.0,88.78,88.83,88.69,88.78,39587.0
2022-09-01 11:20:00,88.78,88.78,88.57,88.65,23629.0,88.78,88.78,88.57,88.65,23629.0
2022-09-01 11:25:00,88.64,88.67,88.52,88.54,16693.0,88.64,88.67,88.52,88.54,16693.0
2022-09-01 11:30:00,88.51,88.83,88.51,88.76,31918.0,88.51,88.83,88.51,88.76,31918.0
2022-09-01 11:35:00,88.78,88.96,88.67,88.69,17233.0,88.78,88.96,88.67,88.69,17233.0
2022-09-01 11:40:00,88.7,88.72,88.51,88.54,14352.0,88.7,88.72,88.51,88.54,14352.0
2022-09-01 11:45:00,88.55,88.57,88.4,88.56,12905.0,88.55,88.57,88.4,88.56,12905.0
2022-09-01 11:50:00,88.56,88.56,88.4,88.45,12890.0,88.56,88.56,88.4,88.45,12890.0
2022-09-01 11:55:00,88.45,88.47,88.33,88.46,11933.0,88.45,88.47,88.33,88.46,11933.0
2022-09-01 12:00:00,88.44,88.59,88.43,88.57,16133.0,88.44,88.59,88.43,88.57,16133.0
2022-09-01 12:05:00,88.57,88.6,88.46,88.58,17454.0,88.57,88.6,88.46,88.58,17454.0
2022-09-01 12:10:00,88.55,88.63,88.5,88.61,55248.0,88.55,88.63,88.5,88.61,55248.0
2022-09-01 12:15:00,88.62,88.79,88.61,88.72,31916.0,88.62,88.79,88.61,88.72,31916.0
2022-09-01 12:20:00,88.72,88.77,88.65,88.77,17693.0,88.72,88.77,88.65,88.77,17693.0
2022-09-01 12:25:00,88.77,89.05,88.73,88.92,16153.0,88.77,89.05,88.73,88.92,16153.0
2022-09-01 12:30:00,88.93,89.0,88.9,88.99,11146.0,88.93,89.0,88.9,88.99,11146.0
2022-09-01 12:35:00,89.01,89.01,88.88,88.9,6602.0,89.01,89.01,88.88,88.9,6602.0
2022-09-01 12:40:00,88.88,88.97,88.84,88.92,10313.0,88.88,88.97,88.84,88.92,10313.0
2022-09-01 12:45:00,88.92,88.96,88.86,88.93,21440.0,88.92,88.96,88.86,88.93,21440.0
2022-09-01 12:50:00,88.93,88.95,88.84,88.84,4856.0,88.93,88.95,88.84,88.84,4856.0
2022-09-01 12:55:00,88.84,88.9,88.76,88.87,10392.0,88.84,88.9,88.76,88.87,10392.0
2022-09-01 13:00:00,88.87,88.89,88.73,88.84,22407.0,88.87,88.89,88.73,88.84,22407.0
2022-09-01 13:05:00,88.82,88.9,88.75,88.9,64177.0,88.82,88.9,88.75,88.9,64177.0
2022-09-01 13:10:00,88.9,89.12,88.81,89.05,95136.0,88.9,89.12,88.81,89.05,95136.0
2022-09-01 13:15:00,89.03,89.3,89.03,89.19,12905.0,89.03,89.3,89.03,89.19,12905.0
2022-09-01 13:20:00,89.24,89.35,89.18,89.35,12293.0,89.24,89.35,89.18,89.35,12293.0
2022-09-01 13:25:00,89.37,89.49,89.32,89.44,12965.0,89.37,89.49,89.32,89.44,12965.0
2022-09-01 13:30:00,89.46,89.51,89.33,89.36,22997.0,89.46,89.51,89.33,89.36,22997.0
2022-09-01 13:35:00,89.36,89.42,89.24,89.25,60953.0,89.36,89.42,89.24,89.25,60953.0
2022-09-01 13:40:00,89.26,89.28,89.16,89.21,42498.0,89.26,89.28,89.16,89.21,42498.0
2022-09-01 13:45:00,89.22,89.22,89.05,89.15,13557.0,89.22,89.22,89.05,89.15,13557.0
2022-09-01 13:50:00,89.18,89.26,89.14,89.19,17832.0,89.18,89.26,89.14,89.19,17832.0
2022-09-01 13:55:00,89.18,89.27,89.16,89.24,7048.0,89.18,89.27,89.16,89.24,7048.0
2022-09-01 14:00:00,89.24,89.25,89.06,89.25,17173.0,89.24,89.25,89.06,89.25,17173.0
2022-09-01 14:05:00,89.28,89.43,89.15,89.16,13446.0,89.28,89.43,89.15,89.16,13446.0
2022-09-01 14:10:00,89.17,89.28,89.17,89.23,7142.0,89.17,89.28,89.17,89.23,7142.0
2022-09-01 14:15:00,89.23,89.31,89.2,89.3,9374.0,89.23,89.31,89.2,89.3,9374.0
2022-09-01 14:20:00,89.29,89.44,89.22,89.4,77229.0,89.29,89.44,89.22,89.4,77229.0
2022-09-01 14:25:00,89.4,89.52,89.36,89.47,99639.0,89.4,89.52,89.36,89.47,99639.0
2022-09-01 14:30:00,89.48,89.79,89.48,89.65,33619.0,89.48,89.79,89.48,89.65,33619.0
2022-09-01 14:35:00,89.63,89.77,89.52,89.6,29361.0,89.63,89.77,89.52,89.6,29361.0
2022-09-01 14:40:00,89.62,89.76,89.46,89.5,29318.0,89.62,89.76,89.46,89.5,29318.0
2022-09-01 14:45:00,89.48,89.62,89.39,89.45,42023.0,89.48,89.62,89.39,89.45,42023.0
2022-09-01 14:50:00,89.48,89.6,89.43,89.6,51239.0,89.48,89.6,89.43,89.6,51239.0
2022-09-01 14:55:00,89.59,89.63,89.44,89.6,53380.0,89.59,89.63,89.44,89.6,53380.0
2022-09-01 15:00:00,89.56,89.62,89.48,89.51,30985.0,89.56,89.62,89.48,89.51,30985.0
2022-09-01 15:05:00,89.53,89.74,89.53,89.66,49480.0,89.53,89.74,89.53,89.66,49480.0
2022-09-01 15:10:00,89.68,89.86,89.64,89.79,55738.0,89.68,89.86,89.64,89.79,55738.0
2022-09-01 15:15:00,89.77,89.79,89.62,89.72,38215.0,89.77,89.79,89.62,89.72,38215.0
2022-09-01 15:20:00,89.71,89.71,89.55,89.6,33039.0,89.71,89.71,89.55,89.6,33039.0
2022-09-01 15:25:00,89.6,89.61,89.46,89.46,37862.0,89.6,89.61,89.46,89.46,37862.0
2022-09-01 15:30:00,89.45,89.54,89.4,89.49,33452.0,89.45,89.54,89.4,89.49,33452.0
2022-09-01 15:35:00,89.49,89.62,89.44,89.56,64435.0,89.49,89.62,89.44,89.56,64435.0
2022-09-01 15:40:00,89.57,89.72,89.5,89.72,89007.0,89.57,89.72,89.5,89.72,89007.0
2022-09-01 15:45:00,89.71,89.75,89.61,89.62,90065.0,89.71,89.75,89.61,89.62,90065.0
2022-09-01 15:50:00,89.62,89.92,89.62,89.89,124762.0,89.62,89.92,89.62,89.89,124762.0
2022-09-01 15:55:00,89.89,90.22,89.74,90.12,383564.0,89.89,90.22,89.74,90.12,383564.0
2022-09-02 09:30:00,91.24,91.34,90.44,90.7,67787.0,91.24,91.34,90.44,90.7,67787.0
2022-09-02 09:35:00,90.7,91.13,90.68,90.9,12074.0,90.7,91.13,90.68,90.9,12074.0
2022-09-02 09:40:00,90.84,90.84,90.43,90.65,11597.0,90.84,90.84,90.43,90.65,11597.0
2022-09-02 09:45:00,90.7,90.85,90.61,90.69,9371.0,90.7,90.85,90.61,90.69,9371.0
2022-09-02 09:50:00,90.74,90.81,90.41,90.46,8954.0,90.74,90.81,90.41,90.46,8954.0
2022-09-02 09:55:00,90.45,90.53,90.19,90.19,6410.0,90.45,90.53,90.19,90.19,6410.0
2022-09-02 10:00:00,90.1,90.23,89.76,89.91,9619.0,90.1,90.23,89.76,89.91,9619.0
2022-09-02 10:05:00,89.95,90.1,89.84,90.09,5453.0,89.95,90.1,89.84,90.09,5453.0
2022-09-02 10:10:00,90.13,90.46,90.12,90.37,13295.0,90.13,90.46,90.12,90.37,13295.0
2022-09-02 10:15:00,90.36,90.55,90.33,90.37,13721.0,90.36,90.55,90.33,90.37,13721.0
2022-09-02 10:20:00,90.4,90.58,90.34,90.38,8143.0,90.4,90.58,90.34,90.38,8143.0
2022-09-02 10:25:00,90.36,90.58,90.26,90.55,10285.0,90.36,90.58,90.26,90.55,10285.0
2022-09-02 10:30:00,90.56,90.8,90.56,90.72,25258.0,90.56,90.8,90.56,90.72,25258.0
2022-09-02 10:35:00,90.72,90.95,90.69,90.88,25204.0,90.72,90.95,90.69,90.88,25204.0
2022-09-02 10:40:00,90.89,91.1,90.87,90.9,16846.0,90.89,91.1,90.87,90.9,16846.0
2022-09-02 10:45:00,90.9,90.9,90.75,90.77,10242.0,90.9,90.9,90.75,90.77,10242.0
2022-09-02 10:50:00,90.75,90.82,90.69,90.73,14308.0,90.75,90.82,90.69,90.73,14308.0
2022-09-02 10:55:00,90.76,90.79,90.6,90.7,11782.0,90.76,90.79,90.6,90.7,11782.0
2022-09-02 11:00:00,90.74,90.89,90.66,90.83,27136.0,90.74,90.89,90.66,90.83,27136.0
2022-09-02 11:05:00,90.83,90.86,90.62,90.66,21948.0,90.83,90.86,90.62,90.66,21948.0
2022-09-02 11:10:00,90.65,90.85,90.65,90.75,8999.0,90.65,90.85,90.65,90.75,8999.0
2022-09-02 11:15:00,90.75,90.79,90.6,90.68,15003.0,90.75,90.79,90.6,90.68,15003.0
2022-09-02 11:20:00,90.68,90.81,90.67,90.79,11683.0,90.68,90.81,90.67,90.79,11683.0
2022-09-02 11:25:00,90.78,90.85,90.71,90.77,20182.0,90.78,90.85,90.71,90.77,20182.0
2022-09-02 11:30:00,90.77,91.04,90.76,90.96,6877.0,90.77,91.04,90.76,90.96,6877.0
2022-09-02 11:35:00,90.98,90.98,90.86,90.94,6632.0,90.98,90.98,90.86,90.94,6632.0
2022-09-02 11:40:00,90.95,90.95,90.8,90.9,9544.0,90.95,90.95,90.8,90.9,9544.0
2022-09-02 11:45:00,90.95,91.18,90.92,91.07,6932.0,90.95,91.18,90.92,91.07,6932.0
2022-09-02 11:50:00,91.09,91.13,90.98,91.0,7836.0,91.09,91.13,90.98,91.0,7836.0
2022-09-02 11:55:00,91.06,91.1,90.97,91.09,5901.0,91.06,91.1,90.97,91.09,5901.0
2022-09-02 12:00:00,91.11,91.15,91.02,91.09,9405.0,91.11,91.15,91.02,91.09,9405.0
2022-09-02 12:05:00,91.1,91.16,91.06,91.15,8365.0,91.1,91.16,91.06,91.15,8365.0
2022-09-02 12:10:00,91.13,91.13,90.93,90.96,7640.0,91.13,91.13,90.93,90.96,7640.0
2022-09-02 12:15:00,90.95,90.95,90.79,90.79,7031.0,90.95,90.95,90.79,90.79,7031.0
2022-09-02 12:20:00,90.78,90.78,90.42,90.51,6337.0,90.78,90.78,90.42,90.51,6337.0
2022-09-02 12:25:00,90.52,90.53,90.25,90.35,5356.0,90.52,90.53,90.25,90.35,5356.0
2022-09-02 12:30:00,90.3,90.3,90.05,90.18,5402.0,90.3,90.3,90.05,90.18,5402.0
2022-09-02 12:35:00,90.14,90.14,89.87,90.0,7951.0,90.14,90.14,89.87,90.0,7951.0
2022-09-02 12:40:00,90.02,90.03,89.81,89.84,9567.0,90.02,90.03,89.81,89.84,9567.0
2022-09-02 12:45:00,89.82,89.82,89.59,89.61,37061.0,89.82,89.82,89.59,89.61,37061.0
2022-09-02 12:50:00,89.62,89.64,89.46,89.62,4705.0,89.62,89.64,89.46,89.62,4705.0
2022-09-02 12:55:00,89.64,89.71,89.54,89.54,6487.0,89.64,89.71,89.54,89.54,6487.0
2022-09-02 13:00:00,89.52,89.52,89.25,89.4,8116.0,89.52,89.52,89.25,89.4,8116.0
2022-09-02 13:05:00,89.38,89.4,89.21,89.28,6848.0,89.38,89.4,89.21,89.28,6848.0
2022-09-02 13:10:00,89.29,89.33,89.21,89.33,11029.0,89.29,89.33,89.21,89.33,11029.0
2022-09-02 13:15:00,89.33,89.44,89.23,89.4,5804.0,89.33,89.44,89.23,89.4,5804.0
2022-09-02 13:20:00,89.35,89.38,89.02,89.06,9089.0,89.35,89.38,89.02,89.06,9089.0
2022-09-02 13:25:00,89.03,89.06,88.86,88.93,15684.0,89.03,89.06,88.86,88.93,15684.0
2022-09-02 13:30:00,88.9,88.98,88.81,88.95,7274.0,88.9,88.98,88.81,88.95,7274.0
2022-09-02 13:35:00,88.94,89.1,88.85,88.96,9370.0,88.94,89.1,88.85,88.96,9370.0
2022-09-02 13:40:00,88.94,89.12,88.94,89.1,5542.0,88.94,89.12,88.94,89.1,5542.0
2022-09-02 13:45:00,89.07,89.16,88.79,88.84,11599.0,89.07,89.16,88.79,88.84,11599.0
2022-09-02 13:50:00,88.82,88.82,88.62,88.76,8228.0,88.82,88.82,88.62,88.76,8228.0
2022-09-02 13:55:00,88.7,88.7,88.58,88.65,8442.0,88.7,88.7,88.58,88.65,8442.0
2022-09-02 14:00:00,88.68,88.76,88.65,88.72,10366.0,88.68,88.76,88.65,88.72,10366.0
2022-09-02 14:05:00,88.76,88.88,88.61,88.84,7200.0,88.76,88.88,88.61,88.84,7200.0
2022-09-02 14:10:00,88.84,88.89,88.76,88.78,9024.0,88.84,88.89,88.76,88.78,9024.0
2022-09-02 14:15:00,88.75,88.85,88.72,88.75,11507.0,88.75,88.85,88.72,88.75,11507.0
2022-09-02 14:20:00,88.78,88.82,88.67,88.7,8746.0,88.78,88.82,88.67,88.7,8746.0
2022-09-02 14:25:00,88.72,89.01,88.72,89.01,11687.0,88.72,89.01,88.72,89.01,11687.0
2022-09-02 14:30:00,89.0,89.01,88.79,88.84,15790.0,89.0,89.01,88.79,88.84,15790.0
2022-09-02 14:35:00,88.85,89.03,88.83,89.01,5771.0,88.85,89.03,88.83,89.01,5771.0
2022-09-02 14:40:00,89.0,89.06,88.89,88.99,8513.0,89.0,89.06,88.89,88.99,8513.0
2022-09-02 14:45:00,88.98,88.98,88.81,88.85,9554.0,88.98,88.98,88.81,88.85,9554.0
2022-09-02 14:50:00,88.83,88.83,88.72,88.72,7479.0,88.83,88.83,88.72,88.72,7479.0
2022-09-02 14:55:00,88.73,88.73,88.55,88.56,11062.0,88.73,88.73,88.55,88.56,11062.0
2022-09-02 15:00:00,88.56,88.82,88.55,88.8,12093.0,88.56,88.82,88.55,88.8,12093.0
2022-09-02 15:05:00,88.78,88.85,88.69,88.73,7921.0,88.78,88.85,88.69,88.73,7921.0
2022-09-02 15:10:00,88.73,88.77,88.62,88.72,9116.0,88.73,88.77,88.62,88.72,9116.0
2022-09-02 15:15:00,88.72,88.83,88.68,88.83,16430.0,88.72,88.83,88.68,88.83,16430.0
2022-09-02 15:20:00,88.83,88.92,88.53,88.57,14513.0,88.83,88.92,88.53,88.57,14513.0
2022-09-02 15:25:00,88.59,88.7,88.53,88.64,16306.0,88.59,88.7,88.53,88.64,16306.0
2022-09-02 15:30:00,88.64,88.64,88.45,88.45,20978.0,88.64,88.64,88.45,88.45,20978.0
2022-09-02 15:35:00,88.45,88.45,88.12,88.23,14468.0,88.45,88.45,88.12,88.23,14468.0
2022-09-02 15:40:00,88.22,88.23,88.1,88.16,18738.0,88.22,88.23,88.1,88.16,18738.0
2022-09-02 15:45:00,88.14,88.35,88.14,88.34,33843.0,88.14,88.35,88.14,88.34,33843.0
2022-09-02 15:50:00,88.33,88.74,88.3,88.73,58078.0,88.33,88.74,88.3,88.73,58078.0
2022-09-02 15:55:00,88.72,88.79,88.59,88.73,141338.0,88.72,88.79,88.59,88.73,141338.0
2022-09-06 09:30:00,89.0,89.69,88.99,89.12,55263.0,89.0,89.69,88.99,89.12,55263.0
2022-09-06 09:35:00,89.06,89.11,88.89,88.91,6019.0,89.06,89.11,88.89,88.91,6019.0
2022-09-06 09:40:00,88.95,89.24,88.85,89.05,14046.0,88.95,89.24,88.85,89.05,14046.0
2022-09-06 09:45:00,88.99,89.21,88.99,89.13,14773.0,88.99,89.21,88.99,89.13,14773.0
2022-09-06 09:50:00,89.16,89.4,89.12,89.19,12095.0,89.16,89.4,89.12,89.19,12095.0
2022-09-06 09:55:00,89.15,89.55,89.02,89.55,9231.0,89.15,89.55,89.02,89.55,9231.0
2022-09-06 10:00:00,89.36,89.36,88.52,88.7,18871.0,89.36,89.36,88.52,88.7,18871.0
2022-09-06 10:05:00,88.72,88.72,88.26,88.34,17405.0,88.72,88.72,88.26,88.34,17405.0
2022-09-06 10:10:00,88.39,88.56,88.24,88.5,18099.0,88.39,88.56,88.24,88.5,18099.0
2022-09-06 10:15:00,88.5,88.65,88.46,88.54,12832.0,88.5,88.65,88.46,88.54,12832.0
2022-09-06 10:20:00,88.56,88.68,88.38,88.49,22056.0,88.56,88.68,88.38,88.49,22056.0
2022-09-06 10:25:00,88.42,88.85,88.39,88.73,12267.0,88.42,88.85,88.39,88.73,12267.0
2022-09-06 10:30:00,88.79,88.81,88.49,88.72,35439.0,88.79,88.81,88.49,88.72,35439.0
2022-09-06 10:35:00,88.74,89.35,88.7,89.35,40941.0,88.74,89.35,88.7,89.35,40941.0
2022-09-06 10:40:00,89.42,89.68,89.41,89.56,24186.0,89.42,89.68,89.41,89.56,24186.0
2022-09-06 10:45:00,89.54,89.65,89.35,89.57,36671.0,89.54,89.65,89.35,89.57,36671.0
2022-09-06 10:50:00,89.55,89.78,89.47,89.57,17060.0,89.55,89.78,89.47,89.57,17060.0
2022-09-06 10:55:00,89.54,89.75,89.52,89.67,17575.0,89.54,89.75,89.52,89.67,17575.0
2022-09-06 11:00:00,89.67,89.67,89.4,89.67,17218.0,89.67,89.67,89.4,89.67,17218.0
2022-09-06 11:05:00,89.64,89.72,89.53,89.62,29901.0,89.64,89.72,89.53,89.62,29901.0
2022-09-06 11:10:00,89.6,89.64,89.47,89.55,10026.0,89.6,89.64,89.47,89.55,10026.0
2022-09-06 11:15:00,89.62,89.62,89.45,89.52,6168.0,89.62,89.62,89.45,89.52,6168.0
2022-09-06 11:20:00,89.48,89.62,89.44,89.56,18583.0,89.48,89.62,89.44,89.56,18583.0
2022-09-06 11:25:00,89.56,89.6,89.34,89.41,17704.0,89.56,89.6,89.34,89.41,17704.0
2022-09-06 11:30:00,89.43,89.58,89.31,89.37,15981.0,89.43,89.58,89.31,89.37,15981.0
2022-09-06 11:35:00,89.4,89.48,89.24,89.31,7099.0,89.4,89.48,89.24,89.31,7099.0
2022-09-06 11:40:00,89.31,89.61,89.26,89.47,17753.0,89.31,89.61,89.26,89.47,17753.0
2022-09-06 11:45:00,89.42,89.52,89.31,89.31,14311.0,89.42,89.52,89.31,89.31,14311.0
2022-09-06 11:50:00,89.31,89.57,89.27,89.4,47640.0,89.31,89.57,89.27,89.4,47640.0
2022-09-06 11:55:00,89.39,89.53,89.36,89.36,7435.0,89.39,89.53,89.36,89.36,7435.0
2022-09-06 12:00:00,89.38,89.58,89.34,89.51,11516.0,89.38,89.58,89.34,89.51,11516.0
2022-09-06 12:05:00,89.57,89.64,89.27,89.27,6652.0,89.57,89.64,89.27,89.27,6652.0
2022-09-06 12:10:00,89.3,89.32,89.23,89.3,4739.0,89.3,89.32,89.23,89.3,4739.0
2022-09-06 12:15:00,89.28,89.29,88.95,89.02,8729.0,89.28,89.29,88.95,89.02,8729.0
2022-09-06 12:20:00,88.97,89.02,88.84,88.86,12150.0,88.97,89.02,88.84,88.86,12150.0
2022-09-06 12:25:00,88.85,88.99,88.77,88.98,7419.0,88.85,88.99,88.77,88.98,7419.0
2022-09-06 12:30:00,88.98,88.99,88.87,88.93,2783.0,88.98,88.99,88.87,88.93,2783.0
2022-09-06 12:35:00,88.93,89.01,88.88,88.95,10445.0,88.93,89.01,88.88,88.95,10445.0
2022-09-06 12:40:00,88.94,89.09,88.85,89.06,12111.0,88.94,89.09,88.85,89.06,12111.0
2022-09-06 12:45:00,89.06,89.18,88.96,89.04,18478.0,89.06,89.18,88.96,89.04,18478.0
2022-09-06 12:50:00,89.06,89.08,88.9,89.02,6653.0,89.06,89.08,88.9,89.02,6653.0
2022-09-06 12:55:00,89.01,89.07,88.97,88.98,4068.0,89.01,89.07,88.97,88.98,4068.0
2022-09-06 13:00:00,88.97,89.01,88.81,88.85,4892.0,88.97,89.01,88.81,88.85,4892.0
2022-09-06 13:05:00,88.86,88.86,88.58,88.58,6208.0,88.86,88.86,88.58,88.58,6208.0
2022-09-06 13:10:00,88.61,88.65,88.52,88.63,8447.0,88.61,88.65,88.52,88.63,8447.0
2022-09-06 13:15:00,88.62,88.68,88.52,88.67,11025.0,88.62,88.68,88.52,88.67,11025.0
2022-09-06 13:20:00,88.64,88.69,88.51,88.57,8423.0,88.64,88.69,88.51,88.57,8423.0
2022-09-06 13:25:00,88.58,88.58,88.48,88.54,3949.0,88.58,88.58,88.48,88.54,3949.0
2022-09-06 13:30:00,88.52,88.73,88.52,88.68,3181.0,88.52,88.73,88.52,88.68,3181.0
2022-09-06 13:35:00,88.67,88.75,88.59,88.74,4546.0,88.67,88.75,88.59,88.74,4546.0
2022-09-06 13:40:00,88.76,88.76,88.53,88.62,5310.0,88.76,88.76,88.53,88.62,5310.0
2022-09-06 13:45:00,88.7,88.76,88.58,88.62,9203.0,88.7,88.76,88.58,88.62,9203.0
2022-09-06 13:50:00,88.62,88.66,88.54,88.66,8105.0,88.62,88.66,88.54,88.66,8105.0
2022-09-06 13:55:00,88.71,88.85,88.64,88.84,8622.0,88.71,88.85,88.64,88.84,8622.0
2022-09-06 14:00:00,88.81,89.01,88.81,88.92,8662.0,88.81,89.01,88.81,88.92,8662.0
2022-09-06 14:05:00,88.89,88.98,88.82,88.95,7752.0,88.89,88.98,88.82,88.95,7752.0
2022-09-06 14:10:00,88.95,89.24,88.95,89.19,13262.0,88.95,89.24,88.95,89.19,13262.0
2022-09-06 14:15:00,89.19,89.22,89.08,89.11,6962.0,89.19,89.22,89.08,89.11,6962.0
2022-09-06 14:20:00,89.14,89.14,88.96,89.08,9810.0,89.14,89.14,88.96,89.08,9810.0
2022-09-06 14:25:00,89.08,89.21,89.08,89.15,6034.0,89.08,89.21,89.08,89.15,6034.0
2022-09-06 14:30:00,89.19,89.2,88.92,89.11,9354.0,89.19,89.2,88.92,89.11,9354.0
2022-09-06 14:35:00,89.06,89.18,89.02,89.12,3776.0,89.06,89.18,89.02,89.12,3776.0
2022-09-06 14:40:00,89.1,89.16,89.01,89.08,4261.0,89.1,89.16,89.01,89.08,4261.0
2022-09-06 14:45:00,89.09,89.17,88.99,89.14,5580.0,89.09,89.17,88.99,89.14,5580.0
2022-09-06 14:50:00,89.13,89.14,88.9,89.0,9103.0,89.13,89.14,88.9,89.0,9103.0
2022-09-06 14:55:00,89.04,89.15,89.0,89.1,17337.0,89.04,89.15,89.0,89.1,17337.0
2022-09-06 15:00:00,89.12,89.18,88.88,88.98,18202.0,89.12,89.18,88.88,88.98,18202.0
2022-09-06 15:05:00,88.93,89.28,88.91,89.28,9430.0,88.93,89.28,88.91,89.28,9430.0
2022-09-06 15:10:00,89.28,89.35,89.23,89.26,8243.0,89.28,89.35,89.23,89.26,8243.0
2022-09-06 15:15:00,89.2,89.43,89.2,89.34,7390.0,89.2,89.43,89.2,89.34,7390.0
2022-09-06 15:20:00,89.3,89.36,89.13,89.32,12449.0,89.3,89.36,89.13,89.32,12449.0
2022-09-06 15:25:00,89.3,89.4,89.21,89.25,12208.0,89.3,89.4,89.21,89.25,12208.0
2022-09-06 15:30:00,89.22,89.23,88.96,89.04,15091.0,89.22,89.23,88.96,89.04,15091.0
2022-09-06 15:35:00,89.05,89.1,88.91,88.97,13847.0,89.05,89.1,88.91,88.97,13847.0
2022-09-06 15:40:00,88.95,89.27,88.95,89.24,14358.0,88.95,89.27,88.95,89.24,14358.0
2022-09-06 15:45:00,89.17,89.24,89.03,89.13,26417.0,89.17,89.24,89.03,89.13,26417.0
2022-09-06 15:50:00,89.1,89.15,88.93,88.96,65157.0,89.1,89.15,88.93,88.96,65157.0
2022-09-06 15:55:00,88.97,89.18,88.85,89.12,153414.0,88.97,89.18,88.85,89.12,153414.0
2022-09-07 09:30:00,88.88,89.32,88.88,89.14,38559.0,88.88,89.32,88.88,89.14,38559.0
2022-09-07 09:35:00,89.21,89.46,89.13,89.38,14948.0,89.21,89.46,89.13,89.38,14948.0
2022-09-07 09:40:00,89.42,89.73,89.42,89.7,7798.0,89.42,89.73,89.42,89.7,7798.0
2022-09-07 09:45:00,89.74,89.9,89.55,89.56,9343.0,89.74,89.9,89.55,89.56,9343.0
2022-09-07 09:50:00,89.56,89.61,89.3,89.39,5737.0,89.56,89.61,89.3,89.39,5737.0
2022-09-07 09:55:00,89.38,89.45,89.13,89.24,11946.0,89.38,89.45,89.13,89.24,11946.0
2022-09-07 10:00:00,89.04,89.32,88.94,89.2,8615.0,89.04,89.32,88.94,89.2,8615.0
2022-09-07 10:05:00,89.29,89.4,89.11,89.4,9694.0,89.29,89.4,89.11,89.4,9694.0
2022-09-07 10:10:00,89.45,89.53,89.26,89.39,9481.0,89.45,89.53,89.26,89.39,9481.0
2022-09-07 10:15:00,89.28,89.41,89.25,89.31,9191.0,89.28,89.41,89.25,89.31,9191.0
2022-09-07 10:20:00,89.35,89.36,89.25,89.27,18371.0,89.35,89.36,89.25,89.27,18371.0
2022-09-07 10:25:00,89.26,89.46,89.18,89.38,53329.0,89.26,89.46,89.18,89.38,53329.0
2022-09-07 10:30:00,89.39,89.98,89.38,89.68,45808.0,89.39,89.98,89.38,89.68,45808.0
2022-09-07 10:35:00,89.66,89.69,89.43,89.45,11459.0,89.66,89.69,89.43,89.45,11459.0
2022-09-07 10:40:00,89.5,89.58,89.42,89.52,98051.0,89.5,89.58,89.42,89.52,98051.0
2022-09-07 10:45:00,89.54,89.57,89.43,89.52,12286.0,89.54,89.57,89.43,89.52,12286.0
2022-09-07 10:50:00,89.55,89.68,89.44,89.54,13360.0,89.55,89.68,89.44,89.54,13360.0
2022-09-07 10:55:00,89.53,89.7,89.53,89.55,38608.0,89.53,89.7,89.53,89.55,38608.0
2022-09-07 11:00:00,89.56,89.71,89.48,89.66,75507.0,89.56,89.71,89.48,89.66,75507.0
2022-09-07 11:05:00,89.67,89.79,89.55,89.68,49172.0,89.67,89.79,89.55,89.68,49172.0
2022-09-07 11:10:00,89.65,89.81,89.6,89.76,50483.0,89.65,89.81,89.6,89.76,50483.0
2022-09-07 11:15:00,89.8,89.93,89.73,89.86,18807.0,89.8,89.93,89.73,89.86,18807.0
2022-09-07 11:20:00,89.88,90.06,89.82,90.05,49982.0,89.88,90.06,89.82,90.05,49982.0
2022-09-07 11:25:00,90.05,90.25,90.0,90.11,33282.0,90.05,90.25,90.0,90.11,33282.0
2022-09-07 11:30:00,90.06,90.35,90.06,90.22,8354.0,90.06,90.35,90.06,90.22,8354.0
2022-09-07 11:35:00,90.24,90.4,90.24,90.3,12794.0,90.24,90.4,90.24,90.3,12794.0
2022-09-07 11:40:00,90.27,90.37,90.22,90.24,67216.0,90.27,90.37,90.22,90.24,67216.0
2022-09-07 11:45:00,90.22,90.54,90.22,90.42,12610.0,90.22,90.54,90.22,90.42,12610.0
2022-09-07 11:50:00,90.41,90.58,90.38,90.54,17075.0,90.41,90.58,90.38,90.54,17075.0
2022-09-07 11:55:00,90.58,90.64,90.56,90.59,4918.0,90.58,90.64,90.56,90.59,4918.0
2022-09-07 12:00:00,90.61,90.68,90.61,90.64,10526.0,90.61,90.68,90.61,90.64,10526.0
2022-09-07 12:05:00,90.67,90.69,90.43,90.59,11071.0,90.67,90.69,90.43,90.59,11071.0
2022-09-07 12:10:00,90.57,90.61,90.48,90.51,10582.0,90.57,90.61,90.48,90.51,10582.0
2022-09-07 12:15:00,90.48,90.55,90.38,90.38,5469.0,90.48,90.55,90.38,90.38,5469.0
2022-09-07 12:20:00,90.37,90.4,90.29,90.35,10882.0,90.37,90.4,90.29,90.35,10882.0
2022-09-07 12:25:00,90.35,90.47,90.34,90.44,7799.0,90.35,90.47,90.34,90.44,7799.0
2022-09-07 12:30:00,90.43,90.57,90.42,90.56,14960.0,90.43,90.57,90.42,90.56,14960.0
2022-09-07 12:35:00,90.53,90.66,90.48,90.61,9863.0,90.53,90.66,90.48,90.61,9863.0
2022-09-07 12:40:00,90.63,90.86,90.62,90.81,12070.0,90.63,90.86,90.62,90.81,12070.0
2022-09-07 12:45:00,90.84,90.94,90.83,90.9,9688.0,90.84,90.94,90.83,90.9,9688.0
2022-09-07 12:50:00,90.88,90.92,90.79,90.79,10208.0,90.88,90.92,90.79,90.79,10208.0
2022-09-07 12:55:00,90.79,90.8,90.65,90.71,10459.0,90.79,90.8,90.65,90.71,10459.0
2022-09-07 13:00:00,90.71,90.88,90.71,90.84,10019.0,90.71,90.88,90.71,90.84,10019.0
2022-09-07 13:05:00,90.87,90.95,90.78,90.82,11183.0,90.87,90.95,90.78,90.82,11183.0
2022-09-07 13:10:00,90.81,90.81,90.7,90.74,14732.0,90.81,90.81,90.7,90.74,14732.0
2022-09-07 13:15:00,90.74,90.76,90.64,90.65,28909.0,90.74,90.76,90.64,90.65,28909.0
2022-09-07 13:20:00,90.63,90.76,90.63,90.69,16797.0,90.63,90.76,90.63,90.69,16797.0
2022-09-07 13:25:00,90.69,90.7,90.64,90.65,8352.0,90.69,90.7,90.64,90.65,8352.0
2022-09-07 13:30:00,90.67,90.78,90.65,90.75,15863.0,90.67,90.78,90.65,90.75,15863.0
2022-09-07 13:35:00,90.75,90.96,90.73,90.95,41768.0,90.75,90.96,90.73,90.95,41768.0
2022-09-07 13:40:00,90.93,91.05,90.91,91.02,34531.0,90.93,91.05,90.91,91.02,34531.0
2022-09-07 13:45:00,91.02,91.08,90.95,91.08,14103.0,91.02,91.08,90.95,91.08,14103.0
2022-09-07 13:50:00,91.06,91.09,90.99,90.99,40089.0,91.06,91.09,90.99,90.99,40089.0
2022-09-07 13:55:00,90.99,91.09,90.99,91.04,14713.0,90.99,91.09,90.99,91.04,14713.0
2022-09-07 14:00:00,91.08,91.3,91.06,91.29,17638.0,91.08,91.3,91.06,91.29,17638.0
2022-09-07 14:05:00,91.3,91.35,91.19,91.2,43720.0,91.3,91.35,91.19,91.2,43720.0
2022-09-07 14:10:00,91.21,91.29,91.11,91.23,50203.0,91.21,91.29,91.11,91.23,50203.0
2022-09-07 14:15:00,91.23,91.24,91.15,91.16,71859.0,91.23,91.24,91.15,91.16,71859.0
2022-09-07 14:20:00,91.16,91.22,91.12,91.22,33041.0,91.16,91.22,91.12,91.22,33041.0
2022-09-07 14:25:00,91.24,91.57,91.24,91.57,24060.0,91.24,91.57,91.24,91.57,24060.0
2022-09-07 14:30:00,91.58,91.76,91.5,91.75,29629.0,91.58,91.76,91.5,91.75,29629.0
2022-09-07 14:35:00,91.76,91.87,91.74,91.84,10757.0,91.76,91.87,91.74,91.84,10757.0
2022-09-07 14:40:00,91.86,91.99,91.77,91.77,95013.0,91.86,91.99,91.77,91.77,95013.0
2022-09-07 14:45:00,91.77,91.82,91.74,91.79,43310.0,91.77,91.82,91.74,91.79,43310.0
2022-09-07 14:50:00,91.79,91.88,91.68,91.73,13496.0,91.79,91.88,91.68,91.73,13496.0
2022-09-07 14:55:00,91.73,91.99,91.71,91.99,49006.0,91.73,91.99,91.71,91.99,49006.0
2022-09-07 15:00:00,91.99,91.99,91.77,91.82,8584.0,91.99,91.99,91.77,91.82,8584.0
2022-09-07 15:05:00,91.81,91.86,91.73,91.86,56665.0,91.81,91.86,91.73,91.86,56665.0
2022-09-07 15:10:00,91.92,91.96,91.83,91.84,12159.0,91.92,91.96,91.83,91.84,12159.0
2022-09-07 15:15:00,91.87,91.95,91.77,91.82,14524.0,91.87,91.95,91.77,91.82,14524.0
2022-09-07 15:20:00,91.8,91.87,91.72,91.87,18387.0,91.8,91.87,91.72,91.87,18387.0
2022-09-07 15:25:00,91.9,92.11,91.88,92.11,12497.0,91.9,92.11,91.88,92.11,12497.0
2022-09-07 15:30:00,92.09,92.2,92.06,92.2,18669.0,92.09,92.2,92.06,92.2,18669.0
2022-09-07 15:35:00,92.23,92.29,92.15,92.23,16306.0,92.23,92.29,92.15,92.23,16306.0
2022-09-07 15:40:00,92.23,92.27,92.03,92.07,32948.0,92.23,92.27,92.03,92.07,32948.0
2022-09-07 15:45:00,92.08,92.18,91.97,92.08,60902.0,92.08,92.18,91.97,92.08,60902.0
2022-09-07 15:50:00,92.09,92.09,91.82,91.95,50710.0,92.09,92.09,91.82,91.95,50710.0
2022-09-07 15:55:00,91.96,92.01,91.88,92.0,175040.0,91.96,92.01,91.88,92.0,175040.0
2022-09-08 09:30:00,90.94,91.89,90.89,91.81,76405.0,90.94,91.89,90.89,91.81,76405.0
2022-09-08 09:35:00,91.7,91.97,91.55,91.94,12952.0,91.7,91.97,91.55,91.94,12952.0
2022-09-08 09:40:00,91.83,92.68,91.69,92.68,92109.0,91.83,92.68,91.69,92.68,92109.0
2022-09-08 09:45:00,92.6,92.7,92.36,92.56,19247.0,92.6,92.7,92.36,92.56,19247.0
2022-09-08 09:50:00,92.55,92.75,92.45,92.55,21720.0,92.55,92.75,92.45,92.55,21720.0
2022-09-08 09:55:00,92.63,93.08,92.61,93.03,23180.0,92.63,93.08,92.61,93.03,23180.0
2022-09-08 10:00:00,93.02,93.02,92.52,92.7,26585.0,93.02,93.02,92.52,92.7,26585.0
2022-09-08 10:05:00,92.7,93.27,92.7,93.18,23835.0,92.7,93.27,92.7,93.18,23835.0
2022-09-08 10:10:00,93.2,93.53,93.13,93.34,92280.0,93.2,93.53,93.13,93.34,92280.0
2022-09-08 10:15:00,93.33,93.63,93.15,93.54,36372.0,93.33,93.63,93.15,93.54,36372.0
2022-09-08 10:20:00,93.54,94.02,93.47,93.67,74089.0,93.54,94.02,93.47,93.67,74089.0
2022-09-08 10:25:00,93.61,93.99,93.56,93.8,52118.0,93.61,93.99,93.56,93.8,52118.0
2022-09-08 10:30:00,93.83,94.02,93.68,93.98,19366.0,93.83,94.02,93.68,93.98,19366.0
2022-09-08 10:35:00,93.98,94.41,93.98,94.41,28529.0,93.98,94.41,93.98,94.41,28529.0
2022-09-08 10:40:00,94.38,94.52,94.29,94.5,18293.0,94.38,94.52,94.29,94.5,18293.0
2022-09-08 10:45:00,94.5,94.7,94.49,94.66,23667.0,94.5,94.7,94.49,94.66,23667.0
2022-09-08 10:50:00,94.67,94.79,94.54,94.79,24752.0,94.67,94.79,94.54,94.79,24752.0
2022-09-08 10:55:00,94.8,95.17,94.78,95.01,44891.0,94.8,95.17,94.78,95.01,44891.0
2022-09-08 11:00:00,95.06,95.27,95.01,95.27,19688.0,95.06,95.27,95.01,95.27,19688.0
2022-09-08 11:05:00,95.28,95.37,95.21,95.23,25661.0,95.28,95.37,95.21,95.23,25661.0
2022-09-08 11:10:00,95.22,95.44,95.15,95.37,137719.0,95.22,95.44,95.15,95.37,137719.0
2022-09-08 11:15:00,95.4,95.42,95.08,95.25,22236.0,95.4,95.42,95.08,95.25,22236.0
2022-09-08 11:20:00,95.22,95.26,95.14,95.21,15849.0,95.22,95.26,95.14,95.21,15849.0
2022-09-08 11:25:00,95.17,95.27,95.12,95.23,14299.0,95.17,95.27,95.12,95.23,14299.0
2022-09-08 11:30:00,95.22,95.27,94.96,95.21,28477.0,95.22,95.27,94.96,95.21,28477.0
2022-09-08 11:35:00,95.22,95.49,95.2,95.32,61786.0,95.22,95.49,95.2,95.32,61786.0
2022-09-08 11:40:00,95.3,95.35,95.17,95.21,19769.0,95.3,95.35,95.17,95.21,19769.0
2022-09-08 11:45:00,95.21,95.37,95.19,95.37,23587.0,95.21,95.37,95.19,95.37,23587.0
2022-09-08 11:50:00,95.39,95.46,95.3,95.4,7723.0,95.39,95.46,95.3,95.4,7723.0
2022-09-08 11:55:00,95.44,95.44,95.31,95.34,7260.0,95.44,95.44,95.31,95.34,7260.0
2022-09-08 12:00:00,95.32,95.32,94.65,94.68,12427.0,95.32,95.32,94.65,94.68,12427.0
2022-09-08 12:05:00,94.62,94.74,94.39,94.47,6554.0,94.62,94.74,94.39,94.47,6554.0
2022-09-08 12:10:00,94.45,94.51,94.16,94.51,14988.0,94.45,94.51,94.16,94.51,14988.0
2022-09-08 12:15:00,94.49,94.51,94.26,94.26,16269.0,94.49,94.51,94.26,94.26,16269.0
2022-09-08 12:20:00,94.22,94.26,93.89,94.03,13885.0,94.22,94.26,93.89,94.03,13885.0
2022-09-08 12:25:00,94.04,94.11,93.98,94.04,9111.0,94.04,94.11,93.98,94.04,9111.0
2022-09-08 12:30:00,94.08,94.3,94.04,94.24,8450.0,94.08,94.3,94.04,94.24,8450.0
2022-09-08 12:35:00,94.23,94.29,94.2,94.21,15362.0,94.23,94.29,94.2,94.21,15362.0
2022-09-08 12:40:00,94.24,94.49,94.22,94.46,17236.0,94.24,94.49,94.22,94.46,17236.0
2022-09-08 12:45:00,94.48,94.48,94.27,94.37,17033.0,94.48,94.48,94.27,94.37,17033.0
2022-09-08 12:50:00,94.39,94.53,94.34,94.47,11582.0,94.39,94.53,94.34,94.47,11582.0
2022-09-08 12:55:00,94.45,94.51,94.38,94.38,8388.0,94.45,94.51,94.38,94.38,8388.0
2022-09-08 13:00:00,94.38,94.45,94.26,94.33,65087.0,94.38,94.45,94.26,94.33,65087.0
2022-09-08 13:05:00,94.32,94.33,94.15,94.25,5267.0,94.32,94.33,94.15,94.25,5267.0
2022-09-08 13:10:00,94.34,94.75,94.34,94.75,6219.0,94.34,94.75,94.34,94.75,6219.0
2022-09-08 13:15:00,94.77,94.83,94.61,94.65,13577.0,94.77,94.83,94.61,94.65,13577.0
2022-09-08 13:20:00,94.69,94.75,94.64,94.74,3195.0,94.69,94.75,94.64,94.74,3195.0
2022-09-08 13:25:00,94.76,94.85,94.63,94.63,20539.0,94.76,94.85,94.63,94.63,20539.0
2022-09-08 13:30:00,94.65,94.66,94.48,94.56,13588.0,94.65,94.66,94.48,94.56,13588.0
2022-09-08 13:35:00,94.57,94.71,94.55,94.56,18079.0,94.57,94.71,94.55,94.56,18079.0
2022-09-08 13:40:00,94.56,94.63,94.56,94.58,12262.0,94.56,94.63,94.56,94.58,12262.0
2022-09-08 13:45:00,94.6,94.6,94.5,94.59,6514.0,94.6,94.6,94.5,94.59,6514.0
2022-09-08 13:50:00,94.6,94.6,94.44,94.44,11894.0,94.6,94.6,94.44,94.44,11894.0
2022-09-08 13:55:00,94.48,94.57,94.14,94.53,14857.0,94.48,94.57,94.14,94.53,14857.0
2022-09-08 14:00:00,94.56,94.62,94.5,94.54,6926.0,94.56,94.62,94.5,94.54,6926.0
2022-09-08 14:05:00,94.63,94.67,94.51,94.51,5214.0,94.63,94.67,94.51,94.51,5214.0
2022-09-08 14:10:00,94.59,94.69,94.55,94.63,3914.0,94.59,94.69,94.55,94.63,3914.0
2022-09-08 14:15:00,94.62,94.87,94.59,94.84,5838.0,94.62,94.87,94.59,94.84,5838.0
2022-09-08 14:20:00,94.82,94.87,94.77,94.78,10753.0,94.82,94.87,94.77,94.78,10753.0
2022-09-08 14:25:00,94.79,94.85,94.68,94.82,10247.0,94.79,94.85,94.68,94.82,10247.0
2022-09-08 14:30:00,94.85,95.14,94.85,95.13,17913.0,94.85,95.14,94.85,95.13,17913.0
2022-09-08 14:35:00,95.14,95.21,95.06,95.2,13159.0,95.14,95.21,95.06,95.2,13159.0
2022-09-08 14:40:00,95.19,95.23,94.81,94.91,21787.0,95.19,95.23,94.81,94.91,21787.0
2022-09-08 14:45:00,94.95,95.02,94.73,94.82,8165.0,94.95,95.02,94.73,94.82,8165.0
2022-09-08 14:50:00,94.84,94.97,94.79,94.93,8892.0,94.84,94.97,94.79,94.93,8892.0
2022-09-08 14:55:00,94.9,94.92,94.82,94.86,7852.0,94.9,94.92,94.82,94.86,7852.0
2022-09-08 15:00:00,94.84,94.93,94.63,94.76,9682.0,94.84,94.93,94.63,94.76,9682.0
2022-09-08 15:05:00,94.74,95.13,94.73,94.91,81420.0,94.74,95.13,94.73,94.91,81420.0
2022-09-08 15:10:00,94.9,95.05,94.78,95.05,14708.0,94.9,95.05,94.78,95.05,14708.0
2022-09-08 15:15:00,95.06,95.29,95.05,95.28,85281.0,95.06,95.29,95.05,95.28,85281.0
2022-09-08 15:20:00,95.3,95.53,95.21,95.21,120941.0,95.3,95.53,95.21,95.21,120941.0
2022-09-08 15:25:00,95.19,95.27,95.0,95.08,23272.0,95.19,95.27,95.0,95.08,23272.0
2022-09-08 15:30:00,95.08,95.11,94.91,94.99,35402.0,95.08,95.11,94.91,94.99,35402.0
2022-09-08 15:35:00,94.98,95.12,94.95,95.0,26498.0,94.98,95.12,94.95,95.0,26498.0
2022-09-08 15:40:00,95.0,95.06,94.8,94.83,51082.0,95.0,95.06,94.8,94.83,51082.0
2022-09-08 15:45:00,94.84,95.11,94.76,95.06,34931.0,94.84,95.11,94.76,95.06,34931.0
2022-09-08 15:50:00,95.07,95.42,95.07,95.41,68216.0,95.07,95.42,95.07,95.41,68216.0
2022-09-08 15:55:00,95.39,95.56,95.37,95.51,195423.0,95.39,95.56,95.37,95.51,195423.0
2022-09-09 09:30:00,95.74,96.05,95.0,95.93,75218.0,95.74,96.05,95.0,95.93,75218.0
2022-09-09 09:35:00,96.03,96.1,95.72,95.92,63864.0,96.03,96.1,95.72,95.92,63864.0
2022-09-09 09:40:00,95.96,96.19,95.8,96.05,45170.0,95.96,96.19,95.8,96.05,45170.0
2022-09-09 09:45:00,96.05,96.19,95.86,96.04,53916.0,96.05,96.19,95.86,96.04,53916.0
2022-09-09 09:50:00,96.02,96.22,96.0,96.19,32628.0,96.02,96.22,96.0,96.19,32628.0
2022-09-09 09:55:00,96.17,96.54,96.12,96.48,13041.0,96.17,96.54,96.12,96.48,13041.0
2022-09-09 10:00:00,96.49,96.83,96.45,96.64,17829.0,96.49,96.83,96.45,96.64,17829.0
2022-09-09 10:05:00,96.73,96.73,96.47,96.54,21155.0,96.73,96.73,96.47,96.54,21155.0
2022-09-09 10:10:00,96.53,96.53,96.08,96.14,37547.0,96.53,96.53,96.08,96.14,37547.0
2022-09-09 10:15:00,96.19,96.51,96.19,96.34,49409.0,96.19,96.51,96.19,96.34,49409.0
2022-09-09 10:20:00,96.34,96.44,96.11,96.18,18215.0,96.34,96.44,96.11,96.18,18215.0
2022-09-09 10:25:00,96.17,96.37,96.11,96.25,9226.0,96.17,96.37,96.11,96.25,9226.0
2022-09-09 10:30:00,96.26,96.59,96.16,96.56,21806.0,96.26,96.59,96.16,96.56,21806.0
2022-09-09 10:35:00,96.56,96.59,96.38,96.51,15881.0,96.56,96.59,96.38,96.51,15881.0
2022-09-09 10:40:00,96.51,96.65,96.51,96.55,9816.0,96.51,96.65,96.51,96.55,9816.0
2022-09-09 10:45:00,96.55,96.65,96.46,96.58,7935.0,96.55,96.65,96.46,96.58,7935.0
2022-09-09 10:50:00,96.56,96.64,96.49,96.53,8943.0,96.56,96.64,96.49,96.53,8943.0
2022-09-09 10:55:00,96.52,96.62,96.46,96.62,6970.0,96.52,96.62,96.46,96.62,6970.0
2022-09-09 11:00:00,96.62,96.67,96.47,96.52,17537.0,96.62,96.67,96.47,96.52,17537.0
2022-09-09 11:05:00,96.56,96.59,96.32,96.36,9734.0,96.56,96.59,96.32,96.36,9734.0
2022-09-09 11:10:00,96.33,96.51,96.31,96.5,12987.0,96.33,96.51,96.31,96.5,12987.0
2022-09-09 11:15:00,96.48,96.6,96.41,96.41,8282.0,96.48,96.6,96.41,96.41,8282.0
2022-09-09 11:20:00,96.4,96.55,96.36,96.54,8522.0,96.4,96.55,96.36,96.54,8522.0
2022-09-09 11:25:00,96.57,96.74,96.56,96.67,13171.0,96.57,96.74,96.56,96.67,13171.0
2022-09-09 11:30:00,96.68,96.84,96.63,96.73,18024.0,96.68,96.84,96.63,96.73,18024.0
2022-09-09 11:35:00,96.74,96.88,96.67,96.87,10997.0,96.74,96.88,96.67,96.87,10997.0
2022-09-09 11:40:00,96.87,96.92,96.8,96.81,7272.0,96.87,96.92,96.8,96.81,7272.0
2022-09-09 11:45:00,96.79,96.83,96.71,96.71,8330.0,96.79,96.83,96.71,96.71,8330.0
2022-09-09 11:50:00,96.72,96.81,96.56,96.63,23285.0,96.72,96.81,96.56,96.63,23285.0
2022-09-09 11:55:00,96.64,96.78,96.62,96.74,5308.0,96.64,96.78,96.62,96.74,5308.0
2022-09-09 12:00:00,96.74,96.77,96.48,96.49,8350.0,96.74,96.77,96.48,96.49,8350.0
2022-09-09 12:05:00,96.49,96.56,96.25,96.48,31606.0,96.49,96.56,96.25,96.48,31606.0
2022-09-09 12:10:00,96.49,96.65,96.47,96.58,12283.0,96.49,96.65,96.47,96.58,12283.0
2022-09-09 12:15:00,96.53,96.57,96.42,96.54,26262.0,96.53,96.57,96.42,96.54,26262.0
2022-09-09 12:20:00,96.53,96.58,96.43,96.44,18840.0,96.53,96.58,96.43,96.44,18840.0
2022-09-09 12:25:00,96.45,96.63,96.43,96.59,10991.0,96.45,96.63,96.43,96.59,10991.0
2022-09-09 12:30:00,96.6,96.69,96.55,96.65,18364.0,96.6,96.69,96.55,96.65,18364.0
2022-09-09 12:35:00,96.65,96.65,96.51,96.51,8820.0,96.65,96.65,96.51,96.51,8820.0
2022-09-09 12:40:00,96.52,96.61,96.51,96.53,9455.0,96.52,96.61,96.51,96.53,9455.0
2022-09-09 12:45:00,96.55,96.68,96.48,96.67,9262.0,96.55,96.68,96.48,96.67,9262.0
2022-09-09 12:50:00,96.66,96.89,96.64,96.87,8776.0,96.66,96.89,96.64,96.87,8776.0
2022-09-09 12:55:00,96.85,96.93,96.78,96.9,16996.0,96.85,96.93,96.78,96.9,16996.0
2022-09-09 13:00:00,96.86,96.91,96.78,96.9,15979.0,96.86,96.91,96.78,96.9,15979.0
2022-09-09 13:05:00,96.91,96.99,96.88,96.99,10271.0,96.91,96.99,96.88,96.99,10271.0
2022-09-09 13:10:00,96.97,97.1,96.97,97.1,10221.0,96.97,97.1,96.97,97.1,10221.0
2022-09-09 13:15:00,97.12,97.15,97.01,97.03,9937.0,97.12,97.15,97.01,97.03,9937.0
2022-09-09 13:20:00,97.02,97.03,96.84,96.84,13153.0,97.02,97.03,96.84,96.84,13153.0
2022-09-09 13:25:00,96.86,96.9,96.85,96.85,10282.0,96.86,96.9,96.85,96.85,10282.0
2022-09-09 13:30:00,96.82,96.97,96.82,96.94,15419.0,96.82,96.97,96.82,96.94,15419.0
2022-09-09 13:35:00,96.96,97.08,96.96,97.08,9867.0,96.96,97.08,96.96,97.08,9867.0
2022-09-09 13:40:00,97.07,97.07,96.9,96.97,13280.0,97.07,97.07,96.9,96.97,13280.0
2022-09-09 13:45:00,96.93,97.04,96.87,97.03,11915.0,96.93,97.04,96.87,97.03,11915.0
2022-09-09 13:50:00,97.04,97.09,97.02,97.05,6797.0,97.04,97.09,97.02,97.05,6797.0
2022-09-09 13:55:00,97.04,97.2,97.04,97.13,16901.0,97.04,97.2,97.04,97.13,16901.0
2022-09-09 14:00:00,97.15,97.16,97.07,97.07,19954.0,97.15,97.16,97.07,97.07,19954.0
2022-09-09 14:05:00,97.06,97.11,96.98,97.05,6455.0,97.06,97.11,96.98,97.05,6455.0
2022-09-09 14:10:00,97.06,97.22,96.99,97.22,10707.0,97.06,97.22,96.99,97.22,10707.0
2022-09-09 14:15:00,97.22,97.32,97.14,97.19,16054.0,97.22,97.32,97.14,97.19,16054.0
2022-09-09 14:20:00,97.19,97.23,97.1,97.2,8041.0,97.19,97.23,97.1,97.2,8041.0
2022-09-09 14:25:00,97.18,97.21,97.12,97.13,9595.0,97.18,97.21,97.12,97.13,9595.0
2022-09-09 14:30:00,97.13,97.31,97.11,97.29,12051.0,97.13,97.31,97.11,97.29,12051.0
2022-09-09 14:35:00,97.27,97.28,97.12,97.27,26957.0,97.27,97.28,97.12,97.27,26957.0
2022-09-09 14:40:00,97.27,97.41,97.27,97.33,9069.0,97.27,97.41,97.27,97.33,9069.0
2022-09-09 14:45:00,97.33,97.4,97.32,97.37,5950.0,97.33,97.4,97.32,97.37,5950.0
2022-09-09 14:50:00,97.38,97.41,97.29,97.41,7219.0,97.38,97.41,97.29,97.41,7219.0
2022-09-09 14:55:00,97.42,97.56,97.42,97.55,9874.0,97.42,97.56,97.42,97.55,9874.0
2022-09-09 15:00:00,97.57,97.69,97.56,97.67,11698.0,97.57,97.69,97.56,97.67,11698.0
2022-09-09 15:05:00,97.67,97.68,97.56,97.63,6709.0,97.67,97.68,97.56,97.63,6709.0
2022-09-09 15:10:00,97.62,97.74,97.62,97.72,8895.0,97.62,97.74,97.62,97.72,8895.0
2022-09-09 15:15:00,97.72,97.74,97.65,97.72,11141.0,97.72,97.74,97.65,97.72,11141.0
2022-09-09 15:20:00,97.72,97.74,97.59,97.59,14569.0,97.72,97.74,97.59,97.59,14569.0
2022-09-09 15:25:00,97.6,97.61,97.53,97.54,20158.0,97.6,97.61,97.53,97.54,20158.0
2022-09-09 15:30:00,97.54,97.6,97.45,97.56,25081.0,97.54,97.6,97.45,97.56,25081.0
2022-09-09 15:35:00,97.56,97.58,97.44,97.46,21306.0,97.56,97.58,97.44,97.46,21306.0
2022-09-09 15:40:00,97.47,97.6,97.46,97.58,33625.0,97.47,97.6,97.46,97.58,33625.0
2022-09-09 15:45:00,97.57,97.65,97.54,97.61,48306.0,97.57,97.65,97.54,97.61,48306.0
2022-09-09 15:50:00,97.58,97.6,97.39,97.45,77898.0,97.58,97.6,97.39,97.45,77898.0
2022-09-09 15:55:00,97.44,97.45,97.12,97.24,223304.0,97.44,97.45,97.12,97.24,223304.0
2022-09-12 09:30:00,97.54,97.54,97.08,97.32,49910.0,97.54,97.54,97.08,97.32,49910.0
2022-09-12 09:35:00,97.4,97.41,96.86,97.03,17859.0,97.4,97.41,96.86,97.03,17859.0
2022-09-12 09:40:00,97.08,97.56,97.08,97.35,7016.0,97.08,97.56,97.08,97.35,7016.0
2022-09-12 09:45:00,97.35,97.43,97.2,97.26,6753.0,97.35,97.43,97.2,97.26,6753.0
2022-09-12 09:50:00,97.21,97.44,97.21,97.38,23308.0,97.21,97.44,97.21,97.38,23308.0
2022-09-12 09:55:00,97.4,97.54,97.37,97.51,16474.0,97.4,97.54,97.37,97.51,16474.0
2022-09-12 10:00:00,97.5,97.65,97.36,97.45,36597.0,97.5,97.65,97.36,97.45,36597.0
2022-09-12 10:05:00,97.4,97.78,97.4,97.61,16684.0,97.4,97.78,97.4,97.61,16684.0
2022-09-12 10:10:00,97.6,97.7,97.53,97.53,26617.0,97.6,97.7,97.53,97.53,26617.0
2022-09-12 10:15:00,97.56,97.71,97.53,97.55,9672.0,97.56,97.71,97.53,97.55,9672.0
2022-09-12 10:20:00,97.53,97.57,97.48,97.55,14668.0,97.53,97.57,97.48,97.55,14668.0
2022-09-12 10:25:00,97.56,97.62,97.49,97.59,16035.0,97.56,97.62,97.49,97.59,16035.0
2022-09-12 10:30:00,97.59,97.7,97.57,97.7,12535.0,97.59,97.7,97.57,97.7,12535.0
2022-09-12 10:35:00,97.67,98.06,97.66,98.05,56410.0,97.67,98.06,97.66,98.05,56410.0
2022-09-12 10:40:00,98.08,98.09,97.83,97.87,20223.0,98.08,98.09,97.83,97.87,20223.0
2022-09-12 10:45:00,97.84,97.96,97.78,97.83,18949.0,97.84,97.96,97.78,97.83,18949.0
2022-09-12 10:50:00,97.83,97.83,97.69,97.73,13854.0,97.83,97.83,97.69,97.73,13854.0
2022-09-12 10:55:00,97.72,97.92,97.57,97.64,22509.0,97.72,97.92,97.57,97.64,22509.0
2022-09-12 11:00:00,97.64,97.73,97.59,97.66,9557.0,97.64,97.73,97.59,97.66,9557.0
2022-09-12 11:05:00,97.69,97.71,97.58,97.67,8607.0,97.69,97.71,97.58,97.67,8607.0
2022-09-12 11:10:00,97.67,97.73,97.64,97.73,6622.0,97.67,97.73,97.64,97.73,6622.0
2022-09-12 11:15:00,97.76,97.9,97.67,97.9,10870.0,97.76,97.9,97.67,97.9,10870.0
2022-09-12 11:20:00,97.91,97.93,97.7,97.8,10604.0,97.91,97.93,97.7,97.8,10604.0
2022-09-12 11:25:00,97.8,97.98,97.76,97.98,11268.0,97.8,97.98,97.76,97.98,11268.0
2022-09-12 11:30:00,98.0,98.06,97.9,97.92,12267.0,98.0,98.06,97.9,97.92,12267.0
2022-09-12 11:35:00,97.9,97.92,97.75,97.84,6965.0,97.9,97.92,97.75,97.84,6965.0
2022-09-12 11:40:00,97.86,97.94,97.82,97.82,5698.0,97.86,97.94,97.82,97.82,5698.0
2022-09-12 11:45:00,97.81,97.84,97.77,97.78,8496.0,97.81,97.84,97.77,97.78,8496.0
2022-09-12 11:50:00,97.78,97.81,97.55,97.58,12386.0,97.78,97.81,97.55,97.58,12386.0
2022-09-12 11:55:00,97.56,97.61,97.36,97.44,15834.0,97.56,97.61,97.36,97.44,15834.0
2022-09-12 12:00:00,97.47,97.52,97.4,97.48,8575.0,97.47,97.52,97.4,97.48,8575.0
2022-09-12 12:05:00,97.5,97.52,97.35,97.38,9962.0,97.5,97.52,97.35,97.38,9962.0
2022-09-12 12:10:00,97.38,97.57,97.35,97.52,17440.0,97.38,97.57,97.35,97.52,17440.0
2022-09-12 12:15:00,97.52,97.55,97.47,97.53,9371.0,97.52,97.55,97.47,97.53,9371.0
2022-09-12 12:20:00,97.51,97.66,97.48,97.65,28349.0,97.51,97.66,97.48,97.65,28349.0
2022-09-12 12:25:00,97.63,97.63,97.5,97.54,24323.0,97.63,97.63,97.5,97.54,24323.0
2022-09-12 12:30:00,97.62,97.65,97.6,97.61,9836.0,97.62,97.65,97.6,97.61,9836.0
2022-09-12 12:35:00,97.61,97.62,97.51,97.58,13767.0,97.61,97.62,97.51,97.58,13767.0
2022-09-12 12:40:00,97.58,97.63,97.56,97.62,11854.0,97.58,97.63,97.56,97.62,11854.0
2022-09-12 12:45:00,97.62,97.7,97.57,97.63,13727.0,97.62,97.7,97.57,97.63,13727.0
2022-09-12 12:50:00,97.63,97.75,97.63,97.71,11834.0,97.63,97.75,97.63,97.71,11834.0
2022-09-12 12:55:00,97.7,97.81,97.7,97.79,10320.0,97.7,97.81,97.7,97.79,10320.0
2022-09-12 13:00:00,97.79,97.82,97.59,97.63,27695.0,97.79,97.82,97.59,97.63,27695.0
2022-09-12 13:05:00,97.66,97.73,97.63,97.7,18713.0,97.66,97.73,97.63,97.7,18713.0
2022-09-12 13:10:00,97.72,97.73,97.67,97.7,10453.0,97.72,97.73,97.67,97.7,10453.0
2022-09-12 13:15:00,97.7,97.72,97.65,97.65,18452.0,97.7,97.72,97.65,97.65,18452.0
2022-09-12 13:20:00,97.66,97.73,97.66,97.68,14058.0,97.66,97.73,97.66,97.68,14058.0
2022-09-12 13:25:00,97.69,97.77,97.67,97.76,14823.0,97.69,97.77,97.67,97.76,14823.0
2022-09-12 13:30:00,97.77,97.84,97.73,97.81,9193.0,97.77,97.84,97.73,97.81,9193.0
2022-09-12 13:35:00,97.81,97.86,97.72,97.76,14106.0,97.81,97.86,97.72,97.76,14106.0
2022-09-12 13:40:00,97.78,97.87,97.76,97.8,10324.0,97.78,97.87,97.76,97.8,10324.0
2022-09-12 13:45:00,97.81,97.89,97.8,97.89,6402.0,97.81,97.89,97.8,97.89,6402.0
2022-09-12 13:50:00,97.89,97.92,97.87,97.9,9002.0,97.89,97.92,97.87,97.9,9002.0
2022-09-12 13:55:00,97.9,97.93,97.88,97.91,14061.0,97.9,97.93,97.88,97.91,14061.0
2022-09-12 14:00:00,97.91,97.92,97.77,97.78,7581.0,97.91,97.92,97.77,97.78,7581.0
2022-09-12 14:05:00,97.77,97.83,97.72,97.77,12257.0,97.77,97.83,97.72,97.77,12257.0
2022-09-12 14:10:00,97.77,97.78,97.68,97.73,12719.0,97.77,97.78,97.68,97.73,12719.0
2022-09-12 14:15:00,97.73,97.73,97.39,97.5,21481.0,97.73,97.73,97.39,97.5,21481.0
2022-09-12 14:20:00,97.5,97.58,97.38,97.48,12460.0,97.5,97.58,97.38,97.48,12460.0
2022-09-12 14:25:00,97.49,97.54,97.35,97.51,12803.0,97.49,97.54,97.35,97.51,12803.0
2022-09-12 14:30:00,97.5,97.58,97.45,97.47,10619.0,97.5,97.58,97.45,97.47,10619.0
2022-09-12 14:35:00,97.52,97.63,97.5,97.63,7555.0,97.52,97.63,97.5,97.63,7555.0
2022-09-12 14:40:00,97.62,97.69,97.58,97.67,10184.0,97.62,97.69,97.58,97.67,10184.0
2022-09-12 14:45:00,97.66,97.78,97.64,97.74,15339.0,97.66,97.78,97.64,97.74,15339.0
2022-09-12 14:50:00,97.74,97.76,97.64,97.66,11709.0,97.74,97.76,97.64,97.66,11709.0
2022-09-12 14:55:00,97.65,97.67,97.46,97.53,22628.0,97.65,97.67,97.46,97.53,22628.0
2022-09-12 15:00:00,97.52,97.54,97.42,97.44,25787.0,97.52,97.54,97.42,97.44,25787.0
2022-09-12 15:05:00,97.42,97.52,97.41,97.49,22376.0,97.42,97.52,97.41,97.49,22376.0
2022-09-12 15:10:00,97.5,97.52,97.48,97.52,29841.0,97.5,97.52,97.48,97.52,29841.0
2022-09-12 15:15:00,97.49,97.52,97.45,97.47,21613.0,97.49,97.52,97.45,97.47,21613.0
2022-09-12 15:20:00,97.47,97.56,97.4,97.4,21413.0,97.47,97.56,97.4,97.4,21413.0
2022-09-12 15:25:00,97.39,97.49,97.36,97.43,22201.0,97.39,97.49,97.36,97.43,22201.0
2022-09-12 15:30:00,97.43,97.43,97.25,97.25,20944.0,97.43,97.43,97.25,97.25,20944.0
2022-09-12 15:35:00,97.25,97.29,97.15,97.2,37122.0,97.25,97.29,97.15,97.2,37122.0
2022-09-12 15:40:00,97.18,97.37,97.11,97.34,47207.0,97.18,97.37,97.11,97.34,47207.0
2022-09-12 15:45:00,97.34,97.4,97.26,97.31,81258.0,97.34,97.4,97.26,97.31,81258.0
2022-09-12 15:50:00,97.31,97.37,97.2,97.31,61096.0,97.31,97.37,97.2,97.31,61096.0
2022-09-12 15:55:00,97.31,97.41,97.23,97.37,149970.0,97.31,97.41,97.23,97.37,149970.0
2022-09-13 09:30:00,94.93,95.47,94.36,95.39,49003.0,94.93,95.47,94.36,95.39,49003.0
2022-09-13 09:35:00,95.29,95.3,94.73,94.93,14795.0,95.29,95.3,94.73,94.93,14795.0
2022-09-13 09:40:00,95.0,95.36,94.81,95.15,25484.0,95.0,95.36,94.81,95.15,25484.0
2022-09-13 09:45:00,95.13,95.42,95.01,95.39,17392.0,95.13,95.42,95.01,95.39,17392.0
2022-09-13 09:50:00,95.41,95.58,95.33,95.44,11542.0,95.41,95.58,95.33,95.44,11542.0
2022-09-13 09:55:00,95.4,95.4,94.76,94.76,12376.0,95.4,95.4,94.76,94.76,12376.0
2022-09-13 10:00:00,94.73,94.87,94.49,94.54,15847.0,94.73,94.87,94.49,94.54,15847.0
2022-09-13 10:05:00,94.58,94.77,94.56,94.7,10327.0,94.58,94.77,94.56,94.7,10327.0
2022-09-13 10:10:00,94.76,94.87,94.59,94.74,9740.0,94.76,94.87,94.59,94.74,9740.0
2022-09-13 10:15:00,94.72,94.91,94.55,94.91,33527.0,94.72,94.91,94.55,94.91,33527.0
2022-09-13 10:20:00,94.92,94.92,94.75,94.8,6024.0,94.92,94.92,94.75,94.8,6024.0
2022-09-13 10:25:00,94.83,94.91,94.67,94.69,13119.0,94.83,94.91,94.67,94.69,13119.0
2022-09-13 10:30:00,94.64,94.66,94.36,94.38,13996.0,94.64,94.66,94.36,94.38,13996.0
2022-09-13 10:35:00,94.39,94.42,94.28,94.37,8374.0,94.39,94.42,94.28,94.37,8374.0
2022-09-13 10:40:00,94.39,94.43,94.27,94.4,16915.0,94.39,94.43,94.27,94.4,16915.0
2022-09-13 10:45:00,94.41,94.51,94.27,94.27,9667.0,94.41,94.51,94.27,94.27,9667.0
2022-09-13 10:50:00,94.26,94.32,94.12,94.19,11023.0,94.26,94.32,94.12,94.19,11023.0
2022-09-13 10:55:00,94.15,94.31,94.15,94.2,9748.0,94.15,94.31,94.15,94.2,9748.0
2022-09-13 11:00:00,94.22,94.26,94.13,94.16,12423.0,94.22,94.26,94.13,94.16,12423.0
2022-09-13 11:05:00,94.18,94.28,94.13,94.28,11587.0,94.18,94.28,94.13,94.28,11587.0
2022-09-13 11:10:00,94.26,94.29,94.1,94.14,10659.0,94.26,94.29,94.1,94.14,10659.0
2022-09-13 11:15:00,94.11,94.24,94.08,94.08,13308.0,94.11,94.24,94.08,94.08,13308.0
2022-09-13 11:20:00,94.07,94.24,94.07,94.2,17028.0,94.07,94.24,94.07,94.2,17028.0
2022-09-13 11:25:00,94.22,94.38,94.21,94.36,11003.0,94.22,94.38,94.21,94.36,11003.0
2022-09-13 11:30:00,94.39,94.6,94.33,94.5,13008.0,94.39,94.6,94.33,94.5,13008.0
2022-09-13 11:35:00,94.52,94.73,94.52,94.71,12409.0,94.52,94.73,94.52,94.71,12409.0
2022-09-13 11:40:00,94.72,94.72,94.49,94.58,9096.0,94.72,94.72,94.49,94.58,9096.0
2022-09-13 11:45:00,94.59,94.73,94.53,94.65,8962.0,94.59,94.73,94.53,94.65,8962.0
2022-09-13 11:50:00,94.64,94.83,94.61,94.83,5327.0,94.64,94.83,94.61,94.83,5327.0
2022-09-13 11:55:00,94.79,94.84,94.63,94.68,7464.0,94.79,94.84,94.63,94.68,7464.0
2022-09-13 12:00:00,94.67,94.77,94.54,94.71,14160.0,94.67,94.77,94.54,94.71,14160.0
2022-09-13 12:05:00,94.71,94.95,94.67,94.95,6936.0,94.71,94.95,94.67,94.95,6936.0
2022-09-13 12:10:00,94.95,95.02,94.84,94.97,8244.0,94.95,95.02,94.84,94.97,8244.0
2022-09-13 12:15:00,94.98,95.04,94.95,95.0,8472.0,94.98,95.04,94.95,95.0,8472.0
2022-09-13 12:20:00,94.99,95.0,94.84,94.84,12715.0,94.99,95.0,94.84,94.84,12715.0
2022-09-13 12:25:00,94.82,94.84,94.72,94.72,11651.0,94.82,94.84,94.72,94.72,11651.0
2022-09-13 12:30:00,94.73,94.84,94.69,94.8,10138.0,94.73,94.84,94.69,94.8,10138.0
2022-09-13 12:35:00,94.84,94.93,94.84,94.87,5595.0,94.84,94.93,94.84,94.87,5595.0
2022-09-13 12:40:00,94.89,94.92,94.76,94.81,9524.0,94.89,94.92,94.76,94.81,9524.0
2022-09-13 12:45:00,94.81,94.85,94.73,94.85,6790.0,94.81,94.85,94.73,94.85,6790.0
2022-09-13 12:50:00,94.86,95.05,94.86,95.05,8379.0,94.86,95.05,94.86,95.05,8379.0
2022-09-13 12:55:00,95.06,95.06,94.88,94.93,6906.0,95.06,95.06,94.88,94.93,6906.0
2022-09-13 13:00:00,94.94,95.04,94.8,94.95,8222.0,94.94,95.04,94.8,94.95,8222.0
2022-09-13 13:05:00,94.94,95.11,94.93,95.04,7003.0,94.94,95.11,94.93,95.04,7003.0
2022-09-13 13:10:00,95.02,95.24,95.02,95.21,7506.0,95.02,95.24,95.02,95.21,7506.0
2022-09-13 13:15:00,95.22,95.29,95.16,95.16,10849.0,95.22,95.29,95.16,95.16,10849.0
2022-09-13 13:20:00,95.15,95.27,95.1,95.25,14730.0,95.15,95.27,95.1,95.25,14730.0
2022-09-13 13:25:00,95.28,95.46,95.26,95.41,5232.0,95.28,95.46,95.26,95.41,5232.0
2022-09-13 13:30:00,95.41,95.43,95.28,95.31,5268.0,95.41,95.43,95.28,95.31,5268.0
2022-09-13 13:35:00,95.33,95.37,95.2,95.29,7681.0,95.33,95.37,95.2,95.29,7681.0
2022-09-13 13:40:00,95.28,95.28,95.12,95.17,7118.0,95.28,95.28,95.12,95.17,7118.0
2022-09-13 13:45:00,95.14,95.19,95.06,95.14,7350.0,95.14,95.19,95.06,95.14,7350.0
2022-09-13 13:50:00,95.15,95.17,94.96,94.99,9341.0,95.15,95.17,94.96,94.99,9341.0
2022-09-13 13:55:00,95.0,95.12,95.0,95.1,23667.0,95.0,95.12,95.0,95.1,23667.0
2022-09-13 14:00:00,95.09,95.14,95.01,95.09,20288.0,95.09,95.14,95.01,95.09,20288.0
2022-09-13 14:05:00,95.09,95.15,94.98,95.05,21958.0,95.09,95.15,94.98,95.05,21958.0
2022-09-13 14:10:00,95.06,95.14,94.95,95.14,7613.0,95.06,95.14,94.95,95.14,7613.0
2022-09-13 14:15:00,95.15,95.25,95.11,95.22,10376.0,95.15,95.25,95.11,95.22,10376.0
2022-09-13 14:20:00,95.22,95.25,95.13,95.15,7103.0,95.22,95.25,95.13,95.15,7103.0
2022-09-13 14:25:00,95.12,95.16,95.06,95.1,11298.0,95.12,95.16,95.06,95.1,11298.0
2022-09-13 14:30:00,95.13,95.13,94.95,94.95,11099.0,95.13,95.13,94.95,94.95,11099.0
2022-09-13 14:35:00,94.95,94.95,94.74,94.76,9029.0,94.95,94.95,94.74,94.76,9029.0
2022-09-13 14:40:00,94.77,94.79,94.69,94.69,6543.0,94.77,94.79,94.69,94.69,6543.0
2022-09-13 14:45:00,94.69,94.78,94.69,94.77,14118.0,94.69,94.78,94.69,94.77,14118.0
2022-09-13 14:50:00,94.78,94.86,94.76,94.84,20456.0,94.78,94.86,94.76,94.84,20456.0
2022-09-13 14:55:00,94.84,94.92,94.7,94.81,22718.0,94.84,94.92,94.7,94.81,22718.0
2022-09-13 15:00:00,94.79,94.86,94.76,94.77,8552.0,94.79,94.86,94.76,94.77,8552.0
2022-09-13 15:05:00,94.77,94.8,94.68,94.7,14052.0,94.77,94.8,94.68,94.7,14052.0
2022-09-13 15:10:00,94.73,94.77,94.48,94.49,9424.0,94.73,94.77,94.48,94.49,9424.0
2022-09-13 15:15:00,94.48,94.58,94.43,94.57,14001.0,94.48,94.58,94.43,94.57,14001.0
2022-09-13 15:20:00,94.55,94.62,94.37,94.47,20927.0,94.55,94.62,94.37,94.47,20927.0
2022-09-13 15:25:00,94.47,94.49,94.35,94.37,12034.0,94.47,94.49,94.35,94.37,12034.0
2022-09-13 15:30:00,94.37,94.45,94.11,94.19,22931.0,94.37,94.45,94.11,94.19,22931.0
2022-09-13 15:35:00,94.19,94.36,94.03,94.31,21346.0,94.19,94.36,94.03,94.31,21346.0
2022-09-13 15:40:00,94.32,94.41,94.22,94.39,27577.0,94.32,94.41,94.22,94.39,27577.0
2022-09-13 15:45:00,94.39,94.4,94.09,94.22,44976.0,94.39,94.4,94.09,94.22,44976.0
2022-09-13 15:50:00,94.22,94.39,94.19,94.37,56920.0,94.22,94.39,94.19,94.37,56920.0
2022-09-13 15:55:00,94.38,94.47,94.19,94.27,160761.0,94.38,94.47,94.19,94.27,160761.0
2022-09-14 09:30:00,94.3,94.51,93.43,93.44,38050.0,94.3,94.51,93.43,93.44,38050.0
2022-09-14 09:35:00,93.3,93.64,93.23,93.64,12184.0,93.3,93.64,93.23,93.64,12184.0
2022-09-14 09:40:00,93.65,94.06,93.46,94.06,11682.0,93.65,94.06,93.46,94.06,11682.0
2022-09-14 09:45:00,94.12,94.29,93.84,94.05,7838.0,94.12,94.29,93.84,94.05,7838.0
2022-09-14 09:50:00,94.04,94.45,93.99,94.27,8695.0,94.04,94.45,93.99,94.27,8695.0
2022-09-14 09:55:00,94.24,94.71,94.14,94.64,10190.0,94.24,94.71,94.14,94.64,10190.0
2022-09-14 10:00:00,94.62,94.74,94.46,94.55,15570.0,94.62,94.74,94.46,94.55,15570.0
2022-09-14 10:05:00,94.54,94.9,94.48,94.73,9605.0,94.54,94.9,94.48,94.73,9605.0
2022-09-14 10:10:00,94.79,94.87,94.63,94.68,11652.0,94.79,94.87,94.63,94.68,11652.0
2022-09-14 10:15:00,94.65,94.78,94.47,94.54,16704.0,94.65,94.78,94.47,94.54,16704.0
2022-09-14 10:20:00,94.55,94.62,94.21,94.3,23162.0,94.55,94.62,94.21,94.3,23162.0
2022-09-14 10:25:00,94.31,94.34,93.87,93.89,19642.0,94.31,94.34,93.87,93.89,19642.0
2022-09-14 10:30:00,93.87,94.29,93.78,94.25,21969.0,93.87,94.29,93.78,94.25,21969.0
2022-09-14 10:35:00,94.27,94.5,94.18,94.43,12364.0,94.27,94.5,94.18,94.43,12364.0
2022-09-14 10:40:00,94.38,94.5,94.32,94.38,7308.0,94.38,94.5,94.32,94.38,7308.0
2022-09-14 10:45:00,94.37,94.49,94.34,94.4,10704.0,94.37,94.49,94.34,94.4,10704.0
2022-09-14 10:50:00,94.43,94.73,94.42,94.66,10681.0,94.43,94.73,94.42,94.66,10681.0
2022-09-14 10:55:00,94.67,94.76,94.55,94.76,13113.0,94.67,94.76,94.55,94.76,13113.0
2022-09-14 11:00:00,94.77,94.78,94.62,94.67,7397.0,94.77,94.78,94.62,94.67,7397.0
2022-09-14 11:05:00,94.68,94.88,94.55,94.79,10429.0,94.68,94.88,94.55,94.79,10429.0
2022-09-14 11:10:00,94.73,94.85,94.59,94.64,7262.0,94.73,94.85,94.59,94.64,7262.0
2022-09-14 11:15:00,94.56,94.68,94.56,94.57,7468.0,94.56,94.68,94.56,94.57,7468.0
2022-09-14 11:20:00,94.55,94.55,94.33,94.45,12783.0,94.55,94.55,94.33,94.45,12783.0
2022-09-14 11:25:00,94.42,94.54,94.36,94.4,8933.0,94.42,94.54,94.36,94.4,8933.0
2022-09-14 11:30:00,94.4,94.45,94.27,94.28,6233.0,94.4,94.45,94.27,94.28,6233.0
2022-09-14 11:35:00,94.27,94.43,94.25,94.4,11162.0,94.27,94.43,94.25,94.4,11162.0
2022-09-14 11:40:00,94.39,94.52,94.39,94.52,5500.0,94.39,94.52,94.39,94.52,5500.0
2022-09-14 11:45:00,94.55,94.57,94.47,94.49,4194.0,94.55,94.57,94.47,94.49,4194.0
2022-09-14 11:50:00,94.51,94.64,94.4,94.61,6131.0,94.51,94.64,94.4,94.61,6131.0
2022-09-14 11:55:00,94.62,94.62,94.54,94.55,6759.0,94.62,94.62,94.54,94.55,6759.0
2022-09-14 12:00:00,94.5,94.58,94.36,94.38,6964.0,94.5,94.58,94.36,94.38,6964.0
2022-09-14 12:05:00,94.34,94.39,94.29,94.37,5059.0,94.34,94.39,94.29,94.37,5059.0
2022-09-14 12:10:00,94.39,94.42,94.3,94.42,5544.0,94.39,94.42,94.3,94.42,5544.0
2022-09-14 12:15:00,94.41,94.44,94.37,94.41,5404.0,94.41,94.44,94.37,94.41,5404.0
2022-09-14 12:20:00,94.41,94.47,94.33,94.44,6174.0,94.41,94.47,94.33,94.44,6174.0
2022-09-14 12:25:00,94.43,94.49,94.27,94.32,5432.0,94.43,94.49,94.27,94.32,5432.0
2022-09-14 12:30:00,94.37,94.42,94.34,94.36,5825.0,94.37,94.42,94.34,94.36,5825.0
2022-09-14 12:35:00,94.35,94.52,94.29,94.49,8165.0,94.35,94.52,94.29,94.49,8165.0
2022-09-14 12:40:00,94.47,94.73,94.47,94.67,11055.0,94.47,94.73,94.47,94.67,11055.0
2022-09-14 12:45:00,94.66,94.73,94.6,94.73,4725.0,94.66,94.73,94.6,94.73,4725.0
2022-09-14 12:50:00,94.71,94.79,94.67,94.71,5992.0,94.71,94.79,94.67,94.71,5992.0
2022-09-14 12:55:00,94.7,94.7,94.54,94.59,3340.0,94.7,94.7,94.54,94.59,3340.0
2022-09-14 13:00:00,94.6,94.64,94.46,94.46,6351.0,94.6,94.64,94.46,94.46,6351.0
2022-09-14 13:05:00,94.46,94.5,94.39,94.45,6833.0,94.46,94.5,94.39,94.45,6833.0
2022-09-14 13:10:00,94.48,94.5,94.39,94.47,4088.0,94.48,94.5,94.39,94.47,4088.0
2022-09-14 13:15:00,94.5,94.51,94.27,94.36,5447.0,94.5,94.51,94.27,94.36,5447.0
2022-09-14 13:20:00,94.37,94.38,94.29,94.31,7575.0,94.37,94.38,94.29,94.31,7575.0
2022-09-14 13:25:00,94.32,94.34,94.21,94.29,4071.0,94.32,94.34,94.21,94.29,4071.0
2022-09-14 13:30:00,94.29,94.34,94.2,94.26,6073.0,94.29,94.34,94.2,94.26,6073.0
2022-09-14 13:35:00,94.24,94.3,94.13,94.16,4945.0,94.24,94.3,94.13,94.16,4945.0
2022-09-14 13:40:00,94.16,94.18,94.09,94.13,18920.0,94.16,94.18,94.09,94.13,18920.0
2022-09-14 13:45:00,94.15,94.15,93.66,93.69,6692.0,94.15,94.15,93.66,93.69,6692.0
2022-09-14 13:50:00,93.7,93.87,93.69,93.87,8931.0,93.7,93.87,93.69,93.87,8931.0
2022-09-14 13:55:00,93.84,93.89,93.69,93.72,4940.0,93.84,93.89,93.69,93.72,4940.0
2022-09-14 14:00:00,93.73,93.74,93.64,93.67,7796.0,93.73,93.74,93.64,93.67,7796.0
2022-09-14 14:05:00,93.66,93.8,93.63,93.75,7416.0,93.66,93.8,93.63,93.75,7416.0
2022-09-14 14:10:00,93.76,93.84,93.68,93.84,11949.0,93.76,93.84,93.68,93.84,11949.0
2022-09-14 14:15:00,93.8,93.84,93.7,93.73,5781.0,93.8,93.84,93.7,93.73,5781.0
2022-09-14 14:20:00,93.74,93.81,93.71,93.81,4708.0,93.74,93.81,93.71,93.81,4708.0
2022-09-14 14:25:00,93.81,93.81,93.75,93.77,4362.0,93.81,93.81,93.75,93.77,4362.0
2022-09-14 14:30:00,93.79,93.88,93.78,93.87,7313.0,93.79,93.88,93.78,93.87,7313.0
2022-09-14 14:35:00,93.89,93.9,93.83,93.9,4790.0,93.89,93.9,93.83,93.9,4790.0
2022-09-14 14:40:00,93.86,93.9,93.74,93.79,8907.0,93.86,93.9,93.74,93.79,8907.0
2022-09-14 14:45:00,93.78,93.79,93.68,93.78,6389.0,93.78,93.79,93.68,93.78,6389.0
2022-09-14 14:50:00,93.75,93.81,93.55,93.56,8363.0,93.75,93.81,93.55,93.56,8363.0
2022-09-14 14:55:00,93.6,93.73,93.55,93.62,6564.0,93.6,93.73,93.55,93.62,6564.0
2022-09-14 15:00:00,93.62,93.7,93.5,93.51,7513.0,93.62,93.7,93.5,93.51,7513.0
2022-09-14 15:05:00,93.61,93.8,93.58,93.8,5094.0,93.61,93.8,93.58,93.8,5094.0
2022-09-14 15:10:00,93.78,93.79,93.45,93.48,14913.0,93.78,93.79,93.45,93.48,14913.0
2022-09-14 15:15:00,93.45,93.45,93.2,93.35,17143.0,93.45,93.45,93.2,93.35,17143.0
2022-09-14 15:20:00,93.34,93.64,93.33,93.56,20128.0,93.34,93.64,93.33,93.56,20128.0
2022-09-14 15:25:00,93.53,93.62,93.42,93.56,8979.0,93.53,93.62,93.42,93.56,8979.0
2022-09-14 15:30:00,93.56,93.57,93.33,93.48,15086.0,93.56,93.57,93.33,93.48,15086.0
2022-09-14 15:35:00,93.5,93.58,93.44,93.5,10345.0,93.5,93.58,93.44,93.5,10345.0
2022-09-14 15:40:00,93.48,93.76,93.46,93.73,16879.0,93.48,93.76,93.46,93.73,16879.0
2022-09-14 15:45:00,93.7,93.82,93.68,93.76,23292.0,93.7,93.82,93.68,93.76,23292.0
2022-09-14 15:50:00,93.8,94.09,93.77,94.08,30582.0,93.8,94.09,93.77,94.08,30582.0
2022-09-14 15:55:00,94.08,94.22,93.91,94.14,75156.0,94.08,94.22,93.91,94.14,75156.0
2022-09-15 09:30:00,94.68,97.15,94.4,97.15,92513.0,94.68,97.15,94.4,97.15,92513.0
2022-09-15 09:35:00,97.15,97.99,96.82,97.85,123241.0,97.15,97.99,96.82,97.85,123241.0
2022-09-15 09:40:00,97.89,98.25,97.14,97.26,50089.0,97.89,98.25,97.14,97.26,50089.0
2022-09-15 09:45:00,97.3,97.89,97.16,97.89,18474.0,97.3,97.89,97.16,97.89,18474.0
2022-09-15 09:50:00,97.86,98.17,97.71,98.14,33763.0,97.86,98.17,97.71,98.14,33763.0
2022-09-15 09:55:00,98.08,98.35,97.92,98.16,28377.0,98.08,98.35,97.92,98.16,28377.0
2022-09-15 10:00:00,98.12,98.27,97.47,97.47,17581.0,98.12,98.27,97.47,97.47,17581.0
2022-09-15 10:05:00,97.56,97.71,97.4,97.4,25974.0,97.56,97.71,97.4,97.4,25974.0
2022-09-15 10:10:00,97.39,97.47,97.26,97.43,16983.0,97.39,97.47,97.26,97.43,16983.0
2022-09-15 10:15:00,97.38,97.71,97.24,97.25,46511.0,97.38,97.71,97.24,97.25,46511.0
2022-09-15 10:20:00,97.24,97.33,97.02,97.07,29008.0,97.24,97.33,97.02,97.07,29008.0
2022-09-15 10:25:00,97.07,97.2,96.35,96.35,40774.0,97.07,97.2,96.35,96.35,40774.0
2022-09-15 10:30:00,96.36,96.52,96.05,96.23,17297.0,96.36,96.52,96.05,96.23,17297.0
2022-09-15 10:35:00,96.23,96.53,96.23,96.27,17816.0,96.23,96.53,96.23,96.27,17816.0
2022-09-15 10:40:00,96.21,96.26,95.79,96.16,24560.0,96.21,96.26,95.79,96.16,24560.0
2022-09-15 10:45:00,96.2,96.26,95.73,95.81,13189.0,96.2,96.26,95.73,95.81,13189.0
2022-09-15 10:50:00,95.72,95.72,95.46,95.69,8037.0,95.72,95.72,95.46,95.69,8037.0
2022-09-15 10:55:00,95.62,95.77,95.38,95.56,19725.0,95.62,95.77,95.38,95.56,19725.0
2022-09-15 11:00:00,95.56,95.68,95.34,95.68,14861.0,95.56,95.68,95.34,95.68,14861.0
2022-09-15 11:05:00,95.71,95.88,95.6,95.61,30124.0,95.71,95.88,95.6,95.61,30124.0
2022-09-15 11:10:00,95.6,95.7,95.49,95.6,10283.0,95.6,95.7,95.49,95.6,10283.0
2022-09-15 11:15:00,95.58,95.87,95.57,95.85,24410.0,95.58,95.87,95.57,95.85,24410.0
2022-09-15 11:20:00,95.83,96.16,95.82,96.06,35261.0,95.83,96.16,95.82,96.06,35261.0
2022-09-15 11:25:00,96.0,96.05,95.83,95.95,29196.0,96.0,96.05,95.83,95.95,29196.0
2022-09-15 11:30:00,95.98,96.21,95.87,95.88,13732.0,95.98,96.21,95.87,95.88,13732.0
2022-09-15 11:35:00,95.92,95.92,95.54,95.62,16015.0,95.92,95.92,95.54,95.62,16015.0
2022-09-15 11:40:00,95.61,95.7,95.58,95.61,6191.0,95.61,95.7,95.58,95.61,6191.0
2022-09-15 11:45:00,95.6,95.73,95.54,95.56,7291.0,95.6,95.73,95.54,95.56,7291.0
2022-09-15 11:50:00,95.55,95.55,95.26,95.3,12791.0,95.55,95.55,95.26,95.3,12791.0
2022-09-15 11:55:00,95.33,95.33,95.12,95.29,9365.0,95.33,95.33,95.12,95.29,9365.0
2022-09-15 12:00:00,95.29,95.35,95.22,95.34,6179.0,95.29,95.35,95.22,95.34,6179.0
2022-09-15 12:05:00,95.32,95.38,95.05,95.08,15101.0,95.32,95.38,95.05,95.08,15101.0
2022-09-15 12:10:00,95.05,95.14,95.04,95.07,3469.0,95.05,95.14,95.04,95.07,3469.0
2022-09-15 12:15:00,95.15,95.29,95.12,95.29,6735.0,95.15,95.29,95.12,95.29,6735.0
2022-09-15 12:20:00,95.3,95.38,95.19,95.37,6139.0,95.3,95.38,95.19,95.37,6139.0
2022-09-15 12:25:00,95.36,95.63,95.36,95.49,31183.0,95.36,95.63,95.36,95.49,31183.0
2022-09-15 12:30:00,95.47,95.86,95.47,95.86,6636.0,95.47,95.86,95.47,95.86,6636.0
2022-09-15 12:35:00,95.85,95.89,95.66,95.71,12555.0,95.85,95.89,95.66,95.71,12555.0
2022-09-15 12:40:00,95.72,95.81,95.66,95.79,6520.0,95.72,95.81,95.66,95.79,6520.0
2022-09-15 12:45:00,95.73,95.75,95.61,95.71,8698.0,95.73,95.75,95.61,95.71,8698.0
2022-09-15 12:50:00,95.71,95.77,95.7,95.77,7361.0,95.71,95.77,95.7,95.77,7361.0
2022-09-15 12:55:00,95.7,95.71,95.61,95.68,7528.0,95.7,95.71,95.61,95.68,7528.0
2022-09-15 13:00:00,95.69,96.09,95.69,96.03,32445.0,95.69,96.09,95.69,96.03,32445.0
2022-09-15 13:05:00,96.02,96.12,95.95,96.07,26694.0,96.02,96.12,95.95,96.07,26694.0
2022-09-15 13:10:00,96.06,96.13,96.02,96.12,17215.0,96.06,96.13,96.02,96.12,17215.0
2022-09-15 13:15:00,96.14,96.4,96.09,96.34,33123.0,96.14,96.4,96.09,96.34,33123.0
2022-09-15 13:20:00,96.29,96.35,96.24,96.24,17626.0,96.29,96.35,96.24,96.24,17626.0
2022-09-15 13:25:00,96.23,96.34,96.22,96.25,14372.0,96.23,96.34,96.22,96.25,14372.0
2022-09-15 13:30:00,96.26,96.27,96.13,96.14,7777.0,96.26,96.27,96.13,96.14,7777.0
2022-09-15 13:35:00,96.12,96.15,95.94,96.02,6776.0,96.12,96.15,95.94,96.02,6776.0
2022-09-15 13:40:00,96.0,96.07,95.95,95.95,8147.0,96.0,96.07,95.95,95.95,8147.0
2022-09-15 13:45:00,95.97,95.98,95.74,95.77,18383.0,95.97,95.98,95.74,95.77,18383.0
2022-09-15 13:50:00,95.74,95.8,95.62,95.78,9581.0,95.74,95.8,95.62,95.78,9581.0
2022-09-15 13:55:00,95.79,95.89,95.77,95.84,3790.0,95.79,95.89,95.77,95.84,3790.0
2022-09-15 14:00:00,95.84,95.87,95.47,95.5,8011.0,95.84,95.87,95.47,95.5,8011.0
2022-09-15 14:05:00,95.49,95.54,95.33,95.39,6155.0,95.49,95.54,95.33,95.39,6155.0
2022-09-15 14:10:00,95.37,95.46,95.3,95.38,10394.0,95.37,95.46,95.3,95.38,10394.0
2022-09-15 14:15:00,95.36,95.55,95.33,95.48,7872.0,95.36,95.55,95.33,95.48,7872.0
2022-09-15 14:20:00,95.48,95.48,95.29,95.31,6022.0,95.48,95.48,95.29,95.31,6022.0
2022-09-15 14:25:00,95.32,95.36,95.27,95.35,18285.0,95.32,95.36,95.27,95.35,18285.0
2022-09-15 14:30:00,95.34,95.38,95.19,95.19,16791.0,95.34,95.38,95.19,95.19,16791.0
2022-09-15 14:35:00,95.17,95.39,95.16,95.36,10760.0,95.17,95.39,95.16,95.36,10760.0
2022-09-15 14:40:00,95.34,95.39,95.23,95.28,10361.0,95.34,95.39,95.23,95.28,10361.0
2022-09-15 14:45:00,95.26,95.27,95.01,95.03,9896.0,95.26,95.27,95.01,95.03,9896.0
2022-09-15 14:50:00,95.02,95.14,94.88,95.07,8091.0,95.02,95.14,94.88,95.07,8091.0
2022-09-15 14:55:00,95.06,95.06,94.96,94.98,6639.0,95.06,95.06,94.96,94.98,6639.0
2022-09-15 15:00:00,95.0,95.05,94.86,94.9,16752.0,95.0,95.05,94.86,94.9,16752.0
2022-09-15 15:05:00,94.9,95.09,94.77,95.01,23755.0,94.9,95.09,94.77,95.01,23755.0
2022-09-15 15:10:00,95.02,95.05,94.87,94.89,12263.0,95.02,95.05,94.87,94.89,12263.0
2022-09-15 15:15:00,94.91,94.93,94.72,94.72,10830.0,94.91,94.93,94.72,94.72,10830.0
2022-09-15 15:20:00,94.71,94.81,94.65,94.81,8717.0,94.71,94.81,94.65,94.81,8717.0
2022-09-15 15:25:00,94.84,94.85,94.61,94.68,7776.0,94.84,94.85,94.61,94.68,7776.0
2022-09-15 15:30:00,94.67,94.76,94.56,94.61,30621.0,94.67,94.76,94.56,94.61,30621.0
2022-09-15 15:35:00,94.59,94.82,94.56,94.8,20608.0,94.59,94.82,94.56,94.8,20608.0
2022-09-15 15:40:00,94.81,94.83,94.68,94.79,31357.0,94.81,94.83,94.68,94.79,31357.0
2022-09-15 15:45:00,94.79,94.96,94.71,94.93,59955.0,94.79,94.96,94.71,94.93,59955.0
2022-09-15 15:50:00,94.97,95.13,94.78,94.95,54138.0,94.97,95.13,94.78,94.95,54138.0
2022-09-15 15:55:00,94.95,95.02,94.82,94.86,130037.0,94.95,95.02,94.82,94.86,130037.0
2022-09-16 09:30:00,94.1,94.1,93.59,93.76,458000.0,94.1,94.1,93.59,93.76,458000.0
2022-09-16 09:35:00,93.79,94.07,93.5,93.72,19512.0,93.79,94.07,93.5,93.72,19512.0
2022-09-16 09:40:00,93.77,93.8,93.22,93.31,20730.0,93.77,93.8,93.22,93.31,20730.0
2022-09-16 09:45:00,93.3,93.42,92.56,92.92,25306.0,93.3,93.42,92.56,92.92,25306.0
2022-09-16 09:50:00,92.92,93.05,92.51,92.7,13035.0,92.92,93.05,92.51,92.7,13035.0
2022-09-16 09:55:00,92.72,92.91,92.38,92.44,10021.0,92.72,92.91,92.38,92.44,10021.0
2022-09-16 10:00:00,92.5,92.54,92.04,92.04,16103.0,92.5,92.54,92.04,92.04,16103.0
2022-09-16 10:05:00,92.07,92.47,91.95,92.01,9476.0,92.07,92.47,91.95,92.01,9476.0
2022-09-16 10:10:00,92.02,92.75,92.02,92.52,9296.0,92.02,92.75,92.02,92.52,9296.0
2022-09-16 10:15:00,92.63,92.8,92.57,92.73,10140.0,92.63,92.8,92.57,92.73,10140.0
2022-09-16 10:20:00,92.79,92.83,92.55,92.8,13069.0,92.79,92.83,92.55,92.8,13069.0
2022-09-16 10:25:00,92.71,92.95,92.66,92.66,9855.0,92.71,92.95,92.66,92.66,9855.0
2022-09-16 10:30:00,92.73,92.99,92.69,92.85,8664.0,92.73,92.99,92.69,92.85,8664.0
2022-09-16 10:35:00,92.96,93.23,92.91,93.18,8018.0,92.96,93.23,92.91,93.18,8018.0
2022-09-16 10:40:00,93.34,93.34,93.03,93.07,8544.0,93.34,93.34,93.03,93.07,8544.0
2022-09-16 10:45:00,93.03,93.12,92.89,92.95,5584.0,93.03,93.12,92.89,92.95,5584.0
2022-09-16 10:50:00,92.94,93.35,92.89,93.28,10848.0,92.94,93.35,92.89,93.28,10848.0
2022-09-16 10:55:00,93.23,93.34,93.1,93.12,11318.0,93.23,93.34,93.1,93.12,11318.0
2022-09-16 11:00:00,93.16,93.22,93.09,93.19,10157.0,93.16,93.22,93.09,93.19,10157.0
2022-09-16 11:05:00,93.22,93.47,93.21,93.39,11398.0,93.22,93.47,93.21,93.39,11398.0
2022-09-16 11:10:00,93.38,93.38,93.24,93.25,6736.0,93.38,93.38,93.24,93.25,6736.0
2022-09-16 11:15:00,93.17,93.45,93.17,93.44,12217.0,93.17,93.45,93.17,93.44,12217.0
2022-09-16 11:20:00,93.45,93.45,93.22,93.33,8670.0,93.45,93.45,93.22,93.33,8670.0
2022-09-16 11:25:00,93.33,93.37,93.15,93.19,10109.0,93.33,93.37,93.15,93.19,10109.0
2022-09-16 11:30:00,93.17,93.26,93.02,93.12,15846.0,93.17,93.26,93.02,93.12,15846.0
2022-09-16 11:35:00,93.13,93.2,92.77,92.77,9787.0,93.13,93.2,92.77,92.77,9787.0
2022-09-16 11:40:00,92.81,92.88,92.73,92.8,7214.0,92.81,92.88,92.73,92.8,7214.0
2022-09-16 11:45:00,92.74,92.87,92.7,92.87,10421.0,92.74,92.87,92.7,92.87,10421.0
2022-09-16 11:50:00,92.89,93.03,92.81,92.97,7796.0,92.89,93.03,92.81,92.97,7796.0
2022-09-16 11:55:00,92.98,93.05,92.9,93.03,4493.0,92.98,93.05,92.9,93.03,4493.0
2022-09-16 12:00:00,92.99,93.06,92.89,92.93,5046.0,92.99,93.06,92.89,92.93,5046.0
2022-09-16 12:05:00,92.93,92.99,92.77,92.78,6026.0,92.93,92.99,92.77,92.78,6026.0
2022-09-16 12:10:00,92.8,92.83,92.71,92.76,17833.0,92.8,92.83,92.71,92.76,17833.0
2022-09-16 12:15:00,92.8,92.84,92.62,92.8,12077.0,92.8,92.84,92.62,92.8,12077.0
2022-09-16 12:20:00,92.78,92.79,92.66,92.69,10272.0,92.78,92.79,92.66,92.69,10272.0
2022-09-16 12:25:00,92.67,92.76,92.6,92.71,9002.0,92.67,92.76,92.6,92.71,9002.0
2022-09-16 12:30:00,92.75,92.84,92.71,92.8,6602.0,92.75,92.84,92.71,92.8,6602.0
2022-09-16 12:35:00,92.82,92.82,92.6,92.62,4504.0,92.82,92.82,92.6,92.62,4504.0
2022-09-16 12:40:00,92.63,92.76,92.62,92.75,5650.0,92.63,92.76,92.62,92.75,5650.0
2022-09-16 12:45:00,92.73,92.85,92.65,92.8,15017.0,92.73,92.85,92.65,92.8,15017.0
2022-09-16 12:50:00,92.8,92.86,92.77,92.78,14894.0,92.8,92.86,92.77,92.78,14894.0
2022-09-16 12:55:00,92.72,92.81,92.71,92.77,3793.0,92.72,92.81,92.71,92.77,3793.0
2022-09-16 13:00:00,92.8,92.83,92.66,92.66,7399.0,92.8,92.83,92.66,92.66,7399.0
2022-09-16 13:05:00,92.67,92.67,92.52,92.62,5429.0,92.67,92.67,92.52,92.62,5429.0
2022-09-16 13:10:00,92.62,92.64,92.53,92.54,7864.0,92.62,92.64,92.53,92.54,7864.0
2022-09-16 13:15:00,92.52,92.58,92.48,92.51,9449.0,92.52,92.58,92.48,92.51,9449.0
2022-09-16 13:20:00,92.51,92.55,92.45,92.54,6825.0,92.51,92.55,92.45,92.54,6825.0
2022-09-16 13:25:00,92.55,92.55,92.44,92.52,8472.0,92.55,92.55,92.44,92.52,8472.0
2022-09-16 13:30:00,92.52,92.75,92.51,92.54,11830.0,92.52,92.75,92.51,92.54,11830.0
2022-09-16 13:35:00,92.58,92.82,92.57,92.75,11864.0,92.58,92.82,92.57,92.75,11864.0
2022-09-16 13:40:00,92.78,92.78,92.48,92.55,32006.0,92.78,92.78,92.48,92.55,32006.0
2022-09-16 13:45:00,92.56,92.59,92.47,92.58,9011.0,92.56,92.59,92.47,92.58,9011.0
2022-09-16 13:50:00,92.56,92.57,92.5,92.52,5872.0,92.56,92.57,92.5,92.52,5872.0
2022-09-16 13:55:00,92.5,92.59,92.48,92.52,10157.0,92.5,92.59,92.48,92.52,10157.0
2022-09-16 14:00:00,92.53,92.67,92.5,92.65,8948.0,92.53,92.67,92.5,92.65,8948.0
2022-09-16 14:05:00,92.65,92.73,92.64,92.73,9390.0,92.65,92.73,92.64,92.73,9390.0
2022-09-16 14:10:00,92.73,92.8,92.7,92.7,8637.0,92.73,92.8,92.7,92.7,8637.0
2022-09-16 14:15:00,92.73,92.8,92.66,92.77,18766.0,92.73,92.8,92.66,92.77,18766.0
2022-09-16 14:20:00,92.76,92.82,92.68,92.82,57924.0,92.76,92.82,92.68,92.82,57924.0
2022-09-16 14:25:00,92.78,93.02,92.78,92.9,28441.0,92.78,93.02,92.78,92.9,28441.0
2022-09-16 14:30:00,92.9,93.06,92.84,93.06,10711.0,92.9,93.06,92.84,93.06,10711.0
2022-09-16 14:35:00,93.08,93.1,92.92,92.99,7154.0,93.08,93.1,92.92,92.99,7154.0
2022-09-16 14:40:00,93.0,93.09,92.91,93.02,7946.0,93.0,93.09,92.91,93.02,7946.0
2022-09-16 14:45:00,93.03,93.25,92.98,93.23,8938.0,93.03,93.25,92.98,93.23,8938.0
2022-09-16 14:50:00,93.2,93.25,93.14,93.22,8987.0,93.2,93.25,93.14,93.22,8987.0
2022-09-16 14:55:00,93.24,93.37,93.22,93.34,27928.0,93.24,93.37,93.22,93.34,27928.0
2022-09-16 15:00:00,93.35,93.62,93.34,93.59,10508.0,93.35,93.62,93.34,93.59,10508.0
2022-09-16 15:05:00,93.57,93.76,93.56,93.64,8576.0,93.57,93.76,93.56,93.64,8576.0
2022-09-16 15:10:00,93.64,93.64,93.27,93.33,24645.0,93.64,93.64,93.27,93.33,24645.0
2022-09-16 15:15:00,93.31,93.44,93.21,93.28,20888.0,93.31,93.44,93.21,93.28,20888.0
2022-09-16 15:20:00,93.28,93.56,93.28,93.36,12128.0,93.28,93.56,93.28,93.36,12128.0
2022-09-16 15:25:00,93.35,93.44,93.18,93.27,27066.0,93.35,93.44,93.18,93.27,27066.0
2022-09-16 15:30:00,93.26,93.41,93.12,93.25,31293.0,93.26,93.41,93.12,93.25,31293.0
2022-09-16 15:35:00,93.25,93.45,93.14,93.44,36328.0,93.25,93.45,93.14,93.44,36328.0
2022-09-16 15:40:00,93.44,93.49,93.3,93.38,43654.0,93.44,93.49,93.3,93.38,43654.0
2022-09-16 15:45:00,93.39,93.39,93.12,93.3,86758.0,93.39,93.39,93.12,93.3,86758.0
2022-09-16 15:50:00,93.28,93.35,93.11,93.14,109952.0,93.28,93.35,93.11,93.14,109952.0
2022-09-16 15:55:00,93.12,93.44,93.05,93.3,214901.0,93.12,93.44,93.05,93.3,214901.0
2022-09-19 09:30:00,92.43,92.65,91.27,91.34,53452.0,92.43,92.65,91.27,91.34,53452.0
2022-09-19 09:35:00,91.4,91.46,90.76,91.01,21051.0,91.4,91.46,90.76,91.01,21051.0
2022-09-19 09:40:00,90.95,91.19,90.95,91.08,15632.0,90.95,91.19,90.95,91.08,15632.0
2022-09-19 09:45:00,91.06,91.06,90.35,90.35,14805.0,91.06,91.06,90.35,90.35,14805.0
2022-09-19 09:50:00,90.33,90.34,89.8,89.81,22776.0,90.33,90.34,89.8,89.81,22776.0
2022-09-19 09:55:00,89.75,89.82,89.51,89.67,19952.0,89.75,89.82,89.51,89.67,19952.0
2022-09-19 10:00:00,89.66,89.66,88.94,89.0,36512.0,89.66,89.66,88.94,89.0,36512.0
2022-09-19 10:05:00,89.0,89.16,88.56,88.56,59701.0,89.0,89.16,88.56,88.56,59701.0
2022-09-19 10:10:00,88.55,89.13,88.51,88.97,60558.0,88.55,89.13,88.51,88.97,60558.0
2022-09-19 10:15:00,88.96,89.07,88.71,88.76,50589.0,88.96,89.07,88.71,88.76,50589.0
2022-09-19 10:20:00,88.75,88.81,88.31,88.42,48316.0,88.75,88.81,88.31,88.42,48316.0
2022-09-19 10:25:00,88.41,88.73,88.4,88.62,34138.0,88.41,88.73,88.4,88.62,34138.0
2022-09-19 10:30:00,88.65,88.77,88.51,88.64,27998.0,88.65,88.77,88.51,88.64,27998.0
2022-09-19 10:35:00,88.63,88.78,88.6,88.7,95374.0,88.63,88.78,88.6,88.7,95374.0
2022-09-19 10:40:00,88.7,89.37,88.65,89.36,67989.0,88.7,89.37,88.65,89.36,67989.0
2022-09-19 10:45:00,89.38,89.5,89.3,89.34,54388.0,89.38,89.5,89.3,89.34,54388.0
2022-09-19 10:50:00,89.31,89.66,89.18,89.24,37871.0,89.31,89.66,89.18,89.24,37871.0
2022-09-19 10:55:00,89.18,89.28,88.92,89.1,42488.0,89.18,89.28,88.92,89.1,42488.0
2022-09-19 11:00:00,89.13,89.33,89.12,89.17,19854.0,89.13,89.33,89.12,89.17,19854.0
2022-09-19 11:05:00,89.17,89.5,89.14,89.5,68142.0,89.17,89.5,89.14,89.5,68142.0
2022-09-19 11:10:00,89.54,89.61,89.32,89.36,44242.0,89.54,89.61,89.32,89.36,44242.0
2022-09-19 11:15:00,89.38,89.8,89.38,89.58,19495.0,89.38,89.8,89.38,89.58,19495.0
2022-09-19 11:20:00,89.59,89.62,89.33,89.33,27600.0,89.59,89.62,89.33,89.33,27600.0
2022-09-19 11:25:00,89.3,89.3,88.98,89.02,23501.0,89.3,89.3,88.98,89.02,23501.0
2022-09-19 11:30:00,88.99,89.31,88.89,89.26,23938.0,88.99,89.31,88.89,89.26,23938.0
2022-09-19 11:35:00,89.28,89.28,89.03,89.03,18399.0,89.28,89.28,89.03,89.03,18399.0
2022-09-19 11:40:00,89.05,89.19,89.01,89.13,14727.0,89.05,89.19,89.01,89.13,14727.0
2022-09-19 11:45:00,89.15,89.31,89.14,89.23,13596.0,89.15,89.31,89.14,89.23,13596.0
2022-09-19 11:50:00,89.22,89.29,89.1,89.15,14710.0,89.22,89.29,89.1,89.15,14710.0
2022-09-19 11:55:00,89.19,89.21,88.96,89.02,19040.0,89.19,89.21,88.96,89.02,19040.0
2022-09-19 12:00:00,89.03,89.14,88.83,88.84,22888.0,89.03,89.14,88.83,88.84,22888.0
2022-09-19 12:05:00,88.84,88.87,88.65,88.8,32866.0,88.84,88.87,88.65,88.8,32866.0
2022-09-19 12:10:00,88.8,88.85,88.78,88.8,44215.0,88.8,88.85,88.78,88.8,44215.0
2022-09-19 12:15:00,88.8,88.84,88.65,88.7,38243.0,88.8,88.84,88.65,88.7,38243.0
2022-09-19 12:20:00,88.71,88.74,88.52,88.53,38293.0,88.71,88.74,88.52,88.53,38293.0
2022-09-19 12:25:00,88.53,88.68,88.5,88.56,29026.0,88.53,88.68,88.5,88.56,29026.0
2022-09-19 12:30:00,88.55,88.68,88.52,88.65,51220.0,88.55,88.68,88.52,88.65,51220.0
2022-09-19 12:35:00,88.61,88.9,88.6,88.84,65199.0,88.61,88.9,88.6,88.84,65199.0
2022-09-19 12:40:00,88.81,89.0,88.74,88.97,28225.0,88.81,89.0,88.74,88.97,28225.0
2022-09-19 12:45:00,88.99,89.22,88.97,88.99,27894.0,88.99,89.22,88.97,88.99,27894.0
2022-09-19 12:50:00,89.01,89.1,88.96,88.96,28675.0,89.01,89.1,88.96,88.96,28675.0
2022-09-19 12:55:00,88.94,88.96,88.85,88.92,22329.0,88.94,88.96,88.85,88.92,22329.0
2022-09-19 13:00:00,88.91,88.93,88.6,88.6,23358.0,88.91,88.93,88.6,88.6,23358.0
2022-09-19 13:05:00,88.6,88.65,88.52,88.53,25226.0,88.6,88.65,88.52,88.53,25226.0
2022-09-19 13:10:00,88.56,88.57,88.39,88.39,24316.0,88.56,88.57,88.39,88.39,24316.0
2022-09-19 13:15:00,88.38,88.44,88.31,88.43,35279.0,88.38,88.44,88.31,88.43,35279.0
2022-09-19 13:20:00,88.45,88.46,88.3,88.31,30971.0,88.45,88.46,88.3,88.31,30971.0
2022-09-19 13:25:00,88.31,88.44,88.24,88.44,44847.0,88.31,88.44,88.24,88.44,44847.0
2022-09-19 13:30:00,88.44,88.45,88.25,88.25,20031.0,88.44,88.45,88.25,88.25,20031.0
2022-09-19 13:35:00,88.24,88.27,88.05,88.13,56636.0,88.24,88.27,88.05,88.13,56636.0
2022-09-19 13:40:00,88.11,88.17,88.06,88.07,22615.0,88.11,88.17,88.06,88.07,22615.0
2022-09-19 13:45:00,88.06,88.21,88.03,88.03,43842.0,88.06,88.21,88.03,88.03,43842.0
2022-09-19 13:50:00,88.01,88.18,88.0,88.13,28875.0,88.01,88.18,88.0,88.13,28875.0
2022-09-19 13:55:00,88.15,88.38,88.14,88.3,40210.0,88.15,88.38,88.14,88.3,40210.0
2022-09-19 14:00:00,88.32,88.34,88.15,88.15,12241.0,88.32,88.34,88.15,88.15,12241.0
2022-09-19 14:05:00,88.18,88.28,88.15,88.23,27191.0,88.18,88.28,88.15,88.23,27191.0
2022-09-19 14:10:00,88.23,88.25,88.01,88.01,17013.0,88.23,88.25,88.01,88.01,17013.0
2022-09-19 14:15:00,88.02,88.25,88.02,88.05,41364.0,88.02,88.25,88.02,88.05,41364.0
2022-09-19 14:20:00,88.07,88.22,88.03,88.13,37771.0,88.07,88.22,88.03,88.13,37771.0
2022-09-19 14:25:00,88.15,88.36,88.13,88.31,38101.0,88.15,88.36,88.13,88.31,38101.0
2022-09-19 14:30:00,88.3,88.44,88.28,88.35,29636.0,88.3,88.44,88.28,88.35,29636.0
2022-09-19 14:35:00,88.36,88.43,88.29,88.39,13306.0,88.36,88.43,88.29,88.39,13306.0
2022-09-19 14:40:00,88.38,88.59,88.34,88.42,22321.0,88.38,88.59,88.34,88.42,22321.0
2022-09-19 14:45:00,88.45,88.45,88.28,88.33,22568.0,88.45,88.45,88.28,88.33,22568.0
2022-09-19 14:50:00,88.34,88.48,88.33,88.43,33271.0,88.34,88.48,88.33,88.43,33271.0
2022-09-19 14:55:00,88.45,88.55,88.41,88.45,27743.0,88.45,88.55,88.41,88.45,27743.0
2022-09-19 15:00:00,88.48,88.85,88.48,88.81,39799.0,88.48,88.85,88.48,88.81,39799.0
2022-09-19 15:05:00,88.81,88.85,88.74,88.74,21925.0,88.81,88.85,88.74,88.74,21925.0
2022-09-19 15:10:00,88.73,89.07,88.7,88.96,28088.0,88.73,89.07,88.7,88.96,28088.0
2022-09-19 15:15:00,88.97,89.03,88.85,88.88,36843.0,88.97,89.03,88.85,88.88,36843.0
2022-09-19 15:20:00,88.85,88.92,88.82,88.9,27948.0,88.85,88.92,88.82,88.9,27948.0
2022-09-19 15:25:00,88.9,89.04,88.9,88.9,33634.0,88.9,89.04,88.9,88.9,33634.0
2022-09-19 15:30:00,88.93,89.05,88.9,88.97,52856.0,88.93,89.05,88.9,88.97,52856.0
2022-09-19 15:35:00,88.97,89.0,88.87,88.9,43537.0,88.97,89.0,88.87,88.9,43537.0
2022-09-19 15:40:00,88.89,88.91,88.75,88.81,61763.0,88.89,88.91,88.75,88.81,61763.0
2022-09-19 15:45:00,88.8,88.83,88.61,88.72,118543.0,88.8,88.83,88.61,88.72,118543.0
2022-09-19 15:50:00,88.73,88.92,88.55,88.91,140383.0,88.73,88.92,88.55,88.91,140383.0
2022-09-19 15:55:00,88.9,88.9,88.74,88.81,267966.0,88.9,88.9,88.74,88.81,267966.0
2022-09-20 09:30:00,88.0,88.59,87.84,88.13,50205.0,88.0,88.59,87.84,88.13,50205.0
2022-09-20 09:35:00,88.19,88.2,87.29,87.31,20376.0,88.19,88.2,87.29,87.31,20376.0
2022-09-20 09:40:00,87.32,87.34,86.76,86.84,36819.0,87.32,87.34,86.76,86.84,36819.0
2022-09-20 09:45:00,86.84,86.99,86.73,86.73,14029.0,86.84,86.99,86.73,86.73,14029.0
2022-09-20 09:50:00,86.75,86.77,86.37,86.55,41414.0,86.75,86.77,86.37,86.55,41414.0
2022-09-20 09:55:00,86.58,86.63,86.33,86.42,39894.0,86.58,86.63,86.33,86.42,39894.0
2022-09-20 10:00:00,86.42,86.94,86.32,86.77,108910.0,86.42,86.94,86.32,86.77,108910.0
2022-09-20 10:05:00,86.78,87.19,86.76,87.11,45378.0,86.78,87.19,86.76,87.11,45378.0
2022-09-20 10:10:00,87.13,87.13,86.72,86.94,34468.0,87.13,87.13,86.72,86.94,34468.0
2022-09-20 10:15:00,86.94,87.23,86.86,87.18,22521.0,86.94,87.23,86.86,87.18,22521.0
2022-09-20 10:20:00,87.19,87.43,87.02,87.08,71042.0,87.19,87.43,87.02,87.08,71042.0
2022-09-20 10:25:00,87.07,87.13,86.93,87.04,39393.0,87.07,87.13,86.93,87.04,39393.0
2022-09-20 10:30:00,87.03,87.03,86.83,86.96,28305.0,87.03,87.03,86.83,86.96,28305.0
2022-09-20 10:35:00,86.93,87.01,86.78,86.89,17642.0,86.93,87.01,86.78,86.89,17642.0
2022-09-20 10:40:00,86.89,87.06,86.85,86.9,24366.0,86.89,87.06,86.85,86.9,24366.0
2022-09-20 10:45:00,86.89,86.92,86.79,86.91,32368.0,86.89,86.92,86.79,86.91,32368.0
2022-09-20 10:50:00,86.92,87.3,86.9,87.23,32377.0,86.92,87.3,86.9,87.23,32377.0
2022-09-20 10:55:00,87.22,87.33,87.22,87.29,26701.0,87.22,87.33,87.22,87.29,26701.0
2022-09-20 11:00:00,87.27,87.3,87.12,87.17,21135.0,87.27,87.3,87.12,87.17,21135.0
2022-09-20 11:05:00,87.18,87.3,87.12,87.23,20739.0,87.18,87.3,87.12,87.23,20739.0
2022-09-20 11:10:00,87.22,87.27,87.18,87.22,14010.0,87.22,87.27,87.18,87.22,14010.0
2022-09-20 11:15:00,87.22,87.28,87.02,87.12,18989.0,87.22,87.28,87.02,87.12,18989.0
2022-09-20 11:20:00,87.1,87.27,87.02,87.25,21647.0,87.1,87.27,87.02,87.25,21647.0
2022-09-20 11:25:00,87.27,87.31,87.21,87.24,16241.0,87.27,87.31,87.21,87.24,16241.0
2022-09-20 11:30:00,87.23,87.36,87.23,87.35,16179.0,87.23,87.36,87.23,87.35,16179.0
2022-09-20 11:35:00,87.35,87.45,87.29,87.4,11934.0,87.35,87.45,87.29,87.4,11934.0
2022-09-20 11:40:00,87.38,87.43,87.29,87.42,16278.0,87.38,87.43,87.29,87.42,16278.0
2022-09-20 11:45:00,87.42,87.45,87.35,87.36,29501.0,87.42,87.45,87.35,87.36,29501.0
2022-09-20 11:50:00,87.36,87.55,87.33,87.53,34496.0,87.36,87.55,87.33,87.53,34496.0
2022-09-20 11:55:00,87.54,87.79,87.54,87.75,12612.0,87.54,87.79,87.54,87.75,12612.0
2022-09-20 12:00:00,87.78,87.87,87.75,87.78,82547.0,87.78,87.87,87.75,87.78,82547.0
2022-09-20 12:05:00,87.78,87.82,87.69,87.73,17082.0,87.78,87.82,87.69,87.73,17082.0
2022-09-20 12:10:00,87.73,87.82,87.7,87.79,12253.0,87.73,87.82,87.7,87.79,12253.0
2022-09-20 12:15:00,87.79,87.79,87.7,87.77,11908.0,87.79,87.79,87.7,87.77,11908.0
2022-09-20 12:20:00,87.78,87.82,87.73,87.73,18715.0,87.78,87.82,87.73,87.73,18715.0
2022-09-20 12:25:00,87.73,87.76,87.5,87.51,17834.0,87.73,87.76,87.5,87.51,17834.0
2022-09-20 12:30:00,87.49,87.49,87.14,87.14,20429.0,87.49,87.49,87.14,87.14,20429.0
2022-09-20 12:35:00,87.15,87.23,87.09,87.15,18211.0,87.15,87.23,87.09,87.15,18211.0
2022-09-20 12:40:00,87.13,87.15,87.06,87.06,10343.0,87.13,87.15,87.06,87.06,10343.0
2022-09-20 12:45:00,87.06,87.06,86.98,87.0,11442.0,87.06,87.06,86.98,87.0,11442.0
2022-09-20 12:50:00,87.0,87.1,86.95,87.08,10676.0,87.0,87.1,86.95,87.08,10676.0
2022-09-20 12:55:00,87.09,87.25,87.07,87.21,12774.0,87.09,87.25,87.07,87.21,12774.0
2022-09-20 13:00:00,87.21,87.22,87.13,87.13,12118.0,87.21,87.22,87.13,87.13,12118.0
2022-09-20 13:05:00,87.12,87.15,87.01,87.15,9329.0,87.12,87.15,87.01,87.15,9329.0
2022-09-20 13:10:00,87.14,87.15,87.05,87.1,13209.0,87.14,87.15,87.05,87.1,13209.0
2022-09-20 13:15:00,87.1,87.12,87.02,87.09,11705.0,87.1,87.12,87.02,87.09,11705.0
2022-09-20 13:20:00,87.1,87.16,87.02,87.08,29313.0,87.1,87.16,87.02,87.08,29313.0
2022-09-20 13:25:00,87.06,87.06,86.81,86.81,8651.0,87.06,87.06,86.81,86.81,8651.0
2022-09-20 13:30:00,86.8,86.82,86.61,86.61,18588.0,86.8,86.82,86.61,86.61,18588.0
2022-09-20 13:35:00,86.61,86.68,86.55,86.65,15672.0,86.61,86.68,86.55,86.65,15672.0
2022-09-20 13:40:00,86.63,86.7,86.61,86.64,13396.0,86.63,86.7,86.61,86.64,13396.0
2022-09-20 13:45:00,86.62,86.66,86.46,86.47,15576.0,86.62,86.66,86.46,86.47,15576.0
2022-09-20 13:50:00,86.46,86.48,86.33,86.42,14302.0,86.46,86.48,86.33,86.42,14302.0
2022-09-20 13:55:00,86.42,86.44,86.2,86.22,27183.0,86.42,86.44,86.2,86.22,27183.0
2022-09-20 14:00:00,86.21,86.3,86.18,86.25,25425.0,86.21,86.3,86.18,86.25,25425.0
2022-09-20 14:05:00,86.26,86.5,86.26,86.41,25024.0,86.26,86.5,86.26,86.41,25024.0
2022-09-20 14:10:00,86.42,86.47,86.34,86.42,16515.0,86.42,86.47,86.34,86.42,16515.0
2022-09-20 14:15:00,86.43,86.46,86.35,86.45,16297.0,86.43,86.46,86.35,86.45,16297.0
2022-09-20 14:20:00,86.46,86.63,86.45,86.57,14274.0,86.46,86.63,86.45,86.57,14274.0
2022-09-20 14:25:00,86.58,86.59,86.49,86.52,13235.0,86.58,86.59,86.49,86.52,13235.0
2022-09-20 14:30:00,86.52,86.56,86.41,86.42,13961.0,86.52,86.56,86.41,86.42,13961.0
2022-09-20 14:35:00,86.44,86.48,86.38,86.46,11774.0,86.44,86.48,86.38,86.46,11774.0
2022-09-20 14:40:00,86.46,86.48,86.29,86.41,11704.0,86.46,86.48,86.29,86.41,11704.0
2022-09-20 14:45:00,86.42,86.76,86.41,86.7,29515.0,86.42,86.76,86.41,86.7,29515.0
2022-09-20 14:50:00,86.69,86.75,86.63,86.67,20496.0,86.69,86.75,86.63,86.67,20496.0
2022-09-20 14:55:00,86.67,86.92,86.66,86.85,17826.0,86.67,86.92,86.66,86.85,17826.0
2022-09-20 15:00:00,86.83,87.07,86.83,86.98,11082.0,86.83,87.07,86.83,86.98,11082.0
2022-09-20 15:05:00,86.99,86.99,86.82,86.84,15957.0,86.99,86.99,86.82,86.84,15957.0
2022-09-20 15:10:00,86.85,86.93,86.81,86.92,32241.0,86.85,86.93,86.81,86.92,32241.0
2022-09-20 15:15:00,86.92,87.03,86.88,87.03,28401.0,86.92,87.03,86.88,87.03,28401.0
2022-09-20 15:20:00,87.04,87.06,86.91,87.02,30921.0,87.04,87.06,86.91,87.02,30921.0
2022-09-20 15:25:00,87.04,87.32,87.01,87.24,20451.0,87.04,87.32,87.01,87.24,20451.0
2022-09-20 15:30:00,87.24,87.35,87.12,87.33,36357.0,87.24,87.35,87.12,87.33,36357.0
2022-09-20 15:35:00,87.33,87.59,87.28,87.54,17315.0,87.33,87.59,87.28,87.54,17315.0
2022-09-20 15:40:00,87.53,87.63,87.45,87.6,40513.0,87.53,87.63,87.45,87.6,40513.0
2022-09-20 15:45:00,87.6,87.63,87.24,87.32,77183.0,87.6,87.63,87.24,87.32,77183.0
2022-09-20 15:50:00,87.32,87.38,87.2,87.35,81593.0,87.32,87.38,87.2,87.35,81593.0
2022-09-20 15:55:00,87.34,87.34,87.1,87.2,191732.0,87.34,87.34,87.1,87.2,191732.0
2022-09-21 09:30:00,87.52,87.81,87.32,87.47,26241.0,87.52,87.81,87.32,87.47,26241.0
2022-09-21 09:35:00,87.54,87.73,87.41,87.52,4776.0,87.54,87.73,87.41,87.52,4776.0
2022-09-21 09:40:00,87.49,88.0,87.44,87.79,10358.0,87.49,88.0,87.44,87.79,10358.0
2022-09-21 09:45:00,87.74,88.5,87.67,88.38,11429.0,87.74,88.5,87.67,88.38,11429.0
2022-09-21 09:50:00,88.3,88.5,88.26,88.42,6700.0,88.3,88.5,88.26,88.42,6700.0
2022-09-21 09:55:00,88.49,88.56,88.22,88.31,8057.0,88.49,88.56,88.22,88.31,8057.0
2022-09-21 10:00:00,88.33,88.68,88.3,88.5,20224.0,88.33,88.68,88.3,88.5,20224.0
2022-09-21 10:05:00,88.45,88.47,88.1,88.34,7689.0,88.45,88.47,88.1,88.34,7689.0
2022-09-21 10:10:00,88.33,88.4,88.18,88.38,7027.0,88.33,88.4,88.18,88.38,7027.0
2022-09-21 10:15:00,88.33,88.4,88.17,88.17,5016.0,88.33,88.4,88.17,88.17,5016.0
2022-09-21 10:20:00,88.09,88.35,88.0,88.28,5074.0,88.09,88.35,88.0,88.28,5074.0
2022-09-21 10:25:00,88.26,88.59,88.17,88.52,10140.0,88.26,88.59,88.17,88.52,10140.0
2022-09-21 10:30:00,88.51,88.51,88.14,88.14,6212.0,88.51,88.51,88.14,88.14,6212.0
2022-09-21 10:35:00,88.11,88.12,87.95,87.99,7081.0,88.11,88.12,87.95,87.99,7081.0
2022-09-21 10:40:00,87.99,88.13,87.96,88.07,5336.0,87.99,88.13,87.96,88.07,5336.0
2022-09-21 10:45:00,88.08,88.15,87.83,87.84,5741.0,88.08,88.15,87.83,87.84,5741.0
2022-09-21 10:50:00,87.85,88.03,87.85,88.02,6779.0,87.85,88.03,87.85,88.02,6779.0
2022-09-21 10:55:00,88.02,88.03,87.8,87.83,17920.0,88.02,88.03,87.8,87.83,17920.0
2022-09-21 11:00:00,87.86,88.08,87.86,87.99,8747.0,87.86,88.08,87.86,87.99,8747.0
2022-09-21 11:05:00,87.97,88.09,87.89,87.92,4621.0,87.97,88.09,87.89,87.92,4621.0
2022-09-21 11:10:00,87.93,87.97,87.84,87.94,5367.0,87.93,87.97,87.84,87.94,5367.0
2022-09-21 11:15:00,87.99,88.04,87.93,87.96,9540.0,87.99,88.04,87.93,87.96,9540.0
2022-09-21 11:20:00,87.95,87.96,87.76,87.85,25656.0,87.95,87.96,87.76,87.85,25656.0
2022-09-21 11:25:00,87.85,87.85,87.64,87.73,7153.0,87.85,87.85,87.64,87.73,7153.0
2022-09-21 11:30:00,87.69,87.72,87.6,87.64,11064.0,87.69,87.72,87.6,87.64,11064.0
2022-09-21 11:35:00,87.65,87.79,87.63,87.79,3165.0,87.65,87.79,87.63,87.79,3165.0
2022-09-21 11:40:00,87.77,87.79,87.67,87.7,7328.0,87.77,87.79,87.67,87.7,7328.0
2022-09-21 11:45:00,87.7,87.7,87.58,87.63,4633.0,87.7,87.7,87.58,87.63,4633.0
2022-09-21 11:50:00,87.64,87.72,87.63,87.7,4458.0,87.64,87.72,87.63,87.7,4458.0
2022-09-21 11:55:00,87.71,87.71,87.59,87.61,5935.0,87.71,87.71,87.59,87.61,5935.0
2022-09-21 12:00:00,87.61,87.64,87.57,87.64,4333.0,87.61,87.64,87.57,87.64,4333.0
2022-09-21 12:05:00,87.65,87.77,87.65,87.7,4067.0,87.65,87.77,87.65,87.7,4067.0
2022-09-21 12:10:00,87.74,87.78,87.69,87.72,6261.0,87.74,87.78,87.69,87.72,6261.0
2022-09-21 12:15:00,87.72,87.74,87.65,87.74,8157.0,87.72,87.74,87.65,87.74,8157.0
2022-09-21 12:20:00,87.74,87.79,87.7,87.7,6905.0,87.74,87.79,87.7,87.7,6905.0
2022-09-21 12:25:00,87.68,87.75,87.68,87.72,5228.0,87.68,87.75,87.68,87.72,5228.0
2022-09-21 12:30:00,87.7,87.84,87.66,87.82,5275.0,87.7,87.84,87.66,87.82,5275.0
2022-09-21 12:35:00,87.86,87.86,87.68,87.71,8139.0,87.86,87.86,87.68,87.71,8139.0
2022-09-21 12:40:00,87.7,87.72,87.62,87.64,4266.0,87.7,87.72,87.62,87.64,4266.0
2022-09-21 12:45:00,87.61,87.65,87.54,87.55,3935.0,87.61,87.65,87.54,87.55,3935.0
2022-09-21 12:50:00,87.58,87.6,87.41,87.49,9112.0,87.58,87.6,87.41,87.49,9112.0
2022-09-21 12:55:00,87.49,87.53,87.46,87.5,5622.0,87.49,87.53,87.46,87.5,5622.0
2022-09-21 13:00:00,87.49,87.55,87.46,87.52,6075.0,87.49,87.55,87.46,87.52,6075.0
2022-09-21 13:05:00,87.54,87.58,87.43,87.48,6032.0,87.54,87.58,87.43,87.48,6032.0
2022-09-21 13:10:00,87.47,87.49,87.38,87.42,6823.0,87.47,87.49,87.38,87.42,6823.0
2022-09-21 13:15:00,87.42,87.42,87.31,87.38,5245.0,87.42,87.42,87.31,87.38,5245.0
2022-09-21 13:20:00,87.37,87.42,87.36,87.37,6369.0,87.37,87.42,87.36,87.37,6369.0
2022-09-21 13:25:00,87.36,87.42,87.33,87.39,3905.0,87.36,87.42,87.33,87.39,3905.0
2022-09-21 13:30:00,87.4,87.52,87.38,87.5,28471.0,87.4,87.52,87.38,87.5,28471.0
2022-09-21 13:35:00,87.47,87.59,87.43,87.57,11857.0,87.47,87.59,87.43,87.57,11857.0
2022-09-21 13:40:00,87.56,87.8,87.56,87.78,11128.0,87.56,87.8,87.56,87.78,11128.0
2022-09-21 13:45:00,87.82,87.94,87.79,87.85,17236.0,87.82,87.94,87.79,87.85,17236.0
2022-09-21 13:50:00,87.86,87.98,87.86,87.9,11481.0,87.86,87.98,87.86,87.9,11481.0
2022-09-21 13:55:00,87.9,88.02,87.84,87.98,14729.0,87.9,88.02,87.84,87.98,14729.0
2022-09-21 14:00:00,87.91,87.91,86.53,86.54,38598.0,87.91,87.91,86.53,86.54,38598.0
2022-09-21 14:05:00,86.33,86.87,86.28,86.63,18502.0,86.33,86.87,86.28,86.63,18502.0
2022-09-21 14:10:00,86.59,86.81,86.07,86.07,25073.0,86.59,86.81,86.07,86.07,25073.0
2022-09-21 14:15:00,86.01,86.29,86.01,86.15,21087.0,86.01,86.29,86.01,86.15,21087.0
2022-09-21 14:20:00,86.17,86.37,86.17,86.34,14477.0,86.17,86.37,86.17,86.34,14477.0
2022-09-21 14:25:00,86.34,86.61,86.29,86.31,12197.0,86.34,86.61,86.29,86.31,12197.0
2022-09-21 14:30:00,86.3,87.04,86.11,87.01,29503.0,86.3,87.04,86.11,87.01,29503.0
2022-09-21 14:35:00,87.05,87.16,86.72,86.88,32093.0,87.05,87.16,86.72,86.88,32093.0
2022-09-21 14:40:00,86.87,88.1,86.69,88.01,26624.0,86.87,88.1,86.69,88.01,26624.0
2022-09-21 14:45:00,88.04,88.43,87.65,87.78,28347.0,88.04,88.43,87.65,87.78,28347.0
2022-09-21 14:50:00,87.88,88.27,87.55,88.27,22532.0,87.88,88.27,87.55,88.27,22532.0
2022-09-21 14:55:00,88.29,88.36,87.95,88.17,23075.0,88.29,88.36,87.95,88.17,23075.0
2022-09-21 15:00:00,88.24,88.44,87.92,88.02,15600.0,88.24,88.44,87.92,88.02,15600.0
2022-09-21 15:05:00,87.96,88.1,87.54,87.54,24270.0,87.96,88.1,87.54,87.54,24270.0
2022-09-21 15:10:00,87.51,87.51,86.66,87.33,40047.0,87.51,87.51,86.66,87.33,40047.0
2022-09-21 15:15:00,87.25,87.52,87.02,87.06,27637.0,87.25,87.52,87.02,87.06,27637.0
2022-09-21 15:20:00,87.04,87.04,86.75,86.89,15996.0,87.04,87.04,86.75,86.89,15996.0
2022-09-21 15:25:00,86.85,86.87,86.34,86.43,14777.0,86.85,86.87,86.34,86.43,14777.0
2022-09-21 15:30:00,86.38,86.38,86.03,86.38,22420.0,86.38,86.38,86.03,86.38,22420.0
2022-09-21 15:35:00,86.43,86.44,85.78,85.83,46052.0,86.43,86.44,85.78,85.83,46052.0
2022-09-21 15:40:00,85.78,86.0,85.59,85.59,33832.0,85.78,86.0,85.59,85.59,33832.0
2022-09-21 15:45:00,85.58,85.61,85.39,85.52,53890.0,85.58,85.61,85.39,85.52,53890.0
2022-09-21 15:50:00,85.54,85.81,85.49,85.59,98762.0,85.54,85.81,85.49,85.59,98762.0
2022-09-21 15:55:00,85.58,85.58,85.18,85.22,133550.0,85.58,85.58,85.18,85.22,133550.0
2022-09-22 09:30:00,84.85,85.38,84.59,85.17,78604.0,84.85,85.38,84.59,85.17,78604.0
2022-09-22 09:35:00,85.25,85.36,84.48,84.48,20082.0,85.25,85.36,84.48,84.48,20082.0
2022-09-22 09:40:00,84.51,84.68,84.3,84.41,15712.0,84.51,84.68,84.3,84.41,15712.0
2022-09-22 09:45:00,84.33,84.36,84.05,84.29,11675.0,84.33,84.36,84.05,84.29,11675.0
2022-09-22 09:50:00,84.33,84.41,84.17,84.34,33435.0,84.33,84.41,84.17,84.34,33435.0
2022-09-22 09:55:00,84.38,84.51,84.17,84.22,35989.0,84.38,84.51,84.17,84.22,35989.0
2022-09-22 10:00:00,84.21,84.21,83.77,83.93,19751.0,84.21,84.21,83.77,83.93,19751.0
2022-09-22 10:05:00,83.9,84.37,83.87,84.27,23233.0,83.9,84.37,83.87,84.27,23233.0
2022-09-22 10:10:00,84.26,84.46,84.21,84.46,12948.0,84.26,84.46,84.21,84.46,12948.0
2022-09-22 10:15:00,84.47,84.48,84.07,84.09,34516.0,84.47,84.48,84.07,84.09,34516.0
2022-09-22 10:20:00,84.05,84.27,84.0,84.27,14935.0,84.05,84.27,84.0,84.27,14935.0
2022-09-22 10:25:00,84.31,84.51,84.29,84.33,20593.0,84.31,84.51,84.29,84.33,20593.0
2022-09-22 10:30:00,84.36,84.53,84.14,84.14,22546.0,84.36,84.53,84.14,84.14,22546.0
2022-09-22 10:35:00,84.12,84.46,84.08,84.44,11748.0,84.12,84.46,84.08,84.44,11748.0
2022-09-22 10:40:00,84.42,84.47,83.96,83.97,23159.0,84.42,84.47,83.96,83.97,23159.0
2022-09-22 10:45:00,83.96,84.15,83.88,84.15,17366.0,83.96,84.15,83.88,84.15,17366.0
2022-09-22 10:50:00,84.13,84.26,84.0,84.25,23321.0,84.13,84.26,84.0,84.25,23321.0
2022-09-22 10:55:00,84.24,84.34,83.96,84.04,14686.0,84.24,84.34,83.96,84.04,14686.0
2022-09-22 11:00:00,84.06,84.14,84.03,84.09,5787.0,84.06,84.14,84.03,84.09,5787.0
2022-09-22 11:05:00,84.07,84.24,84.07,84.19,15621.0,84.07,84.24,84.07,84.19,15621.0
2022-09-22 11:10:00,84.17,84.18,84.02,84.04,12967.0,84.17,84.18,84.02,84.04,12967.0
2022-09-22 11:15:00,84.04,84.1,83.87,83.87,16431.0,84.04,84.1,83.87,83.87,16431.0
2022-09-22 11:20:00,83.87,84.0,83.75,83.82,19478.0,83.87,84.0,83.75,83.82,19478.0
2022-09-22 11:25:00,83.82,84.0,83.78,83.93,16058.0,83.82,84.0,83.78,83.93,16058.0
2022-09-22 11:30:00,83.92,84.14,83.86,84.07,12596.0,83.92,84.14,83.86,84.07,12596.0
2022-09-22 11:35:00,84.02,84.22,83.99,84.18,6530.0,84.02,84.22,83.99,84.18,6530.0
2022-09-22 11:40:00,84.19,84.21,84.05,84.06,6574.0,84.19,84.21,84.05,84.06,6574.0
2022-09-22 11:45:00,84.05,84.27,84.04,84.22,12757.0,84.05,84.27,84.04,84.22,12757.0
2022-09-22 11:50:00,84.19,84.2,84.03,84.09,11614.0,84.19,84.2,84.03,84.09,11614.0
2022-09-22 11:55:00,84.09,84.09,83.85,83.91,7738.0,84.09,84.09,83.85,83.91,7738.0
2022-09-22 12:00:00,83.92,84.18,83.92,84.15,11094.0,83.92,84.18,83.92,84.15,11094.0
2022-09-22 12:05:00,84.15,84.24,84.02,84.21,9664.0,84.15,84.24,84.02,84.21,9664.0
2022-09-22 12:10:00,84.21,84.21,83.96,84.02,7801.0,84.21,84.21,83.96,84.02,7801.0
2022-09-22 12:15:00,84.03,84.06,83.96,84.04,7063.0,84.03,84.06,83.96,84.04,7063.0
2022-09-22 12:20:00,84.06,84.32,83.96,84.25,20350.0,84.06,84.32,83.96,84.25,20350.0
2022-09-22 12:25:00,84.25,84.25,83.9,83.91,9719.0,84.25,84.25,83.9,83.91,9719.0
2022-09-22 12:30:00,83.88,83.88,83.63,83.65,17240.0,83.88,83.88,83.63,83.65,17240.0
2022-09-22 12:35:00,83.63,83.84,83.59,83.8,20278.0,83.63,83.84,83.59,83.8,20278.0
2022-09-22 12:40:00,83.79,83.8,83.7,83.7,15268.0,83.79,83.8,83.7,83.7,15268.0
2022-09-22 12:45:00,83.69,83.82,83.65,83.74,9554.0,83.69,83.82,83.65,83.74,9554.0
2022-09-22 12:50:00,83.76,83.96,83.76,83.88,7110.0,83.76,83.96,83.76,83.88,7110.0
2022-09-22 12:55:00,83.84,83.95,83.66,83.67,15602.0,83.84,83.95,83.66,83.67,15602.0
2022-09-22 13:00:00,83.65,83.73,83.57,83.6,26783.0,83.65,83.73,83.57,83.6,26783.0
2022-09-22 13:05:00,83.62,83.64,83.5,83.54,12325.0,83.62,83.64,83.5,83.54,12325.0
2022-09-22 13:10:00,83.52,83.64,83.49,83.55,16636.0,83.52,83.64,83.49,83.55,16636.0
2022-09-22 13:15:00,83.56,83.58,83.42,83.55,12641.0,83.56,83.58,83.42,83.55,12641.0
2022-09-22 13:20:00,83.53,83.58,83.49,83.53,8743.0,83.53,83.58,83.49,83.53,8743.0
2022-09-22 13:25:00,83.51,83.69,83.5,83.69,14744.0,83.51,83.69,83.5,83.69,14744.0
2022-09-22 13:30:00,83.67,83.76,83.63,83.66,22010.0,83.67,83.76,83.63,83.66,22010.0
2022-09-22 13:35:00,83.66,83.69,83.52,83.52,44458.0,83.66,83.69,83.52,83.52,44458.0
2022-09-22 13:40:00,83.53,83.74,83.52,83.7,24999.0,83.53,83.74,83.52,83.7,24999.0
2022-09-22 13:45:00,83.7,83.8,83.62,83.8,12078.0,83.7,83.8,83.62,83.8,12078.0
2022-09-22 13:50:00,83.83,84.01,83.81,84.0,13698.0,83.83,84.01,83.81,84.0,13698.0
2022-09-22 13:55:00,84.01,84.07,83.94,84.0,18321.0,84.01,84.07,83.94,84.0,18321.0
2022-09-22 14:00:00,84.0,84.08,83.97,83.97,16089.0,84.0,84.08,83.97,83.97,16089.0
2022-09-22 14:05:00,83.95,84.06,83.95,83.97,14734.0,83.95,84.06,83.95,83.97,14734.0
2022-09-22 14:10:00,83.98,84.01,83.82,83.84,11828.0,83.98,84.01,83.82,83.84,11828.0
2022-09-22 14:15:00,83.82,83.85,83.72,83.78,35252.0,83.82,83.85,83.72,83.78,35252.0
2022-09-22 14:20:00,83.79,83.8,83.53,83.69,38994.0,83.79,83.8,83.53,83.69,38994.0
2022-09-22 14:25:00,83.68,83.98,83.68,83.88,11429.0,83.68,83.98,83.68,83.88,11429.0
2022-09-22 14:30:00,83.85,83.94,83.79,83.93,16951.0,83.85,83.94,83.79,83.93,16951.0
2022-09-22 14:35:00,83.93,84.0,83.86,83.98,8458.0,83.93,84.0,83.86,83.98,8458.0
2022-09-22 14:40:00,84.0,84.02,83.91,83.97,10059.0,84.0,84.02,83.91,83.97,10059.0
2022-09-22 14:45:00,83.93,83.99,83.88,83.99,12260.0,83.93,83.99,83.88,83.99,12260.0
2022-09-22 14:50:00,84.01,84.3,83.99,84.2,19311.0,84.01,84.3,83.99,84.2,19311.0
2022-09-22 14:55:00,84.23,84.25,84.12,84.23,8674.0,84.23,84.25,84.12,84.23,8674.0
2022-09-22 15:00:00,84.28,84.4,84.28,84.32,15939.0,84.28,84.4,84.28,84.32,15939.0
2022-09-22 15:05:00,84.3,84.41,84.27,84.28,31761.0,84.3,84.41,84.27,84.28,31761.0
2022-09-22 15:10:00,84.31,84.57,84.28,84.55,10533.0,84.31,84.57,84.28,84.55,10533.0
2022-09-22 15:15:00,84.56,84.57,84.32,84.41,136512.0,84.56,84.57,84.32,84.41,136512.0
2022-09-22 15:20:00,84.41,84.53,84.28,84.48,23562.0,84.41,84.53,84.28,84.48,23562.0
2022-09-22 15:25:00,84.43,84.5,84.35,84.44,18943.0,84.43,84.5,84.35,84.44,18943.0
2022-09-22 15:30:00,84.47,84.69,84.47,84.65,24012.0,84.47,84.69,84.47,84.65,24012.0
2022-09-22 15:35:00,84.68,84.76,84.6,84.61,13302.0,84.68,84.76,84.6,84.61,13302.0
2022-09-22 15:40:00,84.6,84.66,84.53,84.62,10398.0,84.6,84.66,84.53,84.62,10398.0
2022-09-22 15:45:00,84.64,84.83,84.64,84.78,32779.0,84.64,84.83,84.64,84.78,32779.0
2022-09-22 15:50:00,84.77,84.8,84.5,84.52,57238.0,84.77,84.8,84.5,84.52,57238.0
2022-09-22 15:55:00,84.55,84.56,84.06,84.15,140018.0,84.55,84.56,84.06,84.15,140018.0
2022-09-23 09:30:00,83.83,83.84,83.43,83.77,50593.0,83.83,83.84,83.43,83.77,50593.0
2022-09-23 09:35:00,83.77,83.83,83.52,83.65,20855.0,83.77,83.83,83.52,83.65,20855.0
2022-09-23 09:40:00,83.65,83.98,83.64,83.87,17133.0,83.65,83.98,83.64,83.87,17133.0
2022-09-23 09:45:00,83.81,84.08,83.61,83.64,25978.0,83.81,84.08,83.61,83.64,25978.0
2022-09-23 09:50:00,83.53,83.53,83.12,83.43,22075.0,83.53,83.53,83.12,83.43,22075.0
2022-09-23 09:55:00,83.48,83.66,83.45,83.52,18168.0,83.48,83.66,83.45,83.52,18168.0
2022-09-23 10:00:00,83.55,83.69,83.42,83.66,15917.0,83.55,83.69,83.42,83.66,15917.0
2022-09-23 10:05:00,83.69,83.69,83.37,83.38,10805.0,83.69,83.69,83.37,83.38,10805.0
2022-09-23 10:10:00,83.45,83.85,83.45,83.75,12002.0,83.45,83.85,83.45,83.75,12002.0
2022-09-23 10:15:00,83.75,83.96,83.72,83.94,31334.0,83.75,83.96,83.72,83.94,31334.0
2022-09-23 10:20:00,83.92,83.94,83.65,83.7,22061.0,83.92,83.94,83.65,83.7,22061.0
2022-09-23 10:25:00,83.66,83.97,83.6,83.92,23380.0,83.66,83.97,83.6,83.92,23380.0
2022-09-23 10:30:00,83.88,83.99,83.75,83.84,9550.0,83.88,83.99,83.75,83.84,9550.0
2022-09-23 10:35:00,83.85,84.02,83.83,84.02,15853.0,83.85,84.02,83.83,84.02,15853.0
2022-09-23 10:40:00,84.03,84.22,83.99,84.21,19918.0,84.03,84.22,83.99,84.21,19918.0
2022-09-23 10:45:00,84.28,84.33,84.1,84.12,23771.0,84.28,84.33,84.1,84.12,23771.0
2022-09-23 10:50:00,84.07,84.18,83.86,84.12,13105.0,84.07,84.18,83.86,84.12,13105.0
2022-09-23 10:55:00,84.14,84.28,83.98,83.98,9722.0,84.14,84.28,83.98,83.98,9722.0
2022-09-23 11:00:00,84.0,84.25,83.91,84.15,45722.0,84.0,84.25,83.91,84.15,45722.0
2022-09-23 11:05:00,84.13,84.37,84.01,84.37,29487.0,84.13,84.37,84.01,84.37,29487.0
2022-09-23 11:10:00,84.36,84.41,84.15,84.19,17315.0,84.36,84.41,84.15,84.19,17315.0
2022-09-23 11:15:00,84.15,84.25,84.02,84.16,20892.0,84.15,84.25,84.02,84.16,20892.0
2022-09-23 11:20:00,84.12,84.29,84.02,84.24,25304.0,84.12,84.29,84.02,84.24,25304.0
2022-09-23 11:25:00,84.24,84.28,84.0,84.03,13798.0,84.24,84.28,84.0,84.03,13798.0
2022-09-23 11:30:00,84.06,84.07,83.91,83.94,10073.0,84.06,84.07,83.91,83.94,10073.0
2022-09-23 11:35:00,83.95,84.0,83.82,83.83,20814.0,83.95,84.0,83.82,83.83,20814.0
2022-09-23 11:40:00,83.82,83.96,83.77,83.83,17766.0,83.82,83.96,83.77,83.83,17766.0
2022-09-23 11:45:00,83.83,83.88,83.54,83.59,27800.0,83.83,83.88,83.54,83.59,27800.0
2022-09-23 11:50:00,83.57,83.61,83.47,83.53,20936.0,83.57,83.61,83.47,83.53,20936.0
2022-09-23 11:55:00,83.54,83.64,83.47,83.64,19435.0,83.54,83.64,83.47,83.64,19435.0
2022-09-23 12:00:00,83.62,83.65,83.49,83.59,20844.0,83.62,83.65,83.49,83.59,20844.0
2022-09-23 12:05:00,83.57,83.6,83.35,83.36,18239.0,83.57,83.6,83.35,83.36,18239.0
2022-09-23 12:10:00,83.38,83.4,83.2,83.28,358452.0,83.38,83.4,83.2,83.28,358452.0
2022-09-23 12:15:00,83.28,83.28,83.04,83.15,68910.0,83.28,83.28,83.04,83.15,68910.0
2022-09-23 12:20:00,83.17,83.3,83.09,83.2,171053.0,83.17,83.3,83.09,83.2,171053.0
2022-09-23 12:25:00,83.22,83.34,83.09,83.13,115610.0,83.22,83.34,83.09,83.13,115610.0
2022-09-23 12:30:00,83.13,83.15,82.92,83.1,23737.0,83.13,83.15,82.92,83.1,23737.0
2022-09-23 12:35:00,83.11,83.34,83.08,83.34,6812.0,83.11,83.34,83.08,83.34,6812.0
2022-09-23 12:40:00,83.32,83.5,83.26,83.42,22819.0,83.32,83.5,83.26,83.42,22819.0
2022-09-23 12:45:00,83.4,83.59,83.31,83.58,23717.0,83.4,83.59,83.31,83.58,23717.0
2022-09-23 12:50:00,83.56,83.77,83.56,83.73,6966.0,83.56,83.77,83.56,83.73,6966.0
2022-09-23 12:55:00,83.76,83.78,83.61,83.76,10418.0,83.76,83.78,83.61,83.76,10418.0
2022-09-23 13:00:00,83.74,83.86,83.7,83.83,8939.0,83.74,83.86,83.7,83.83,8939.0
2022-09-23 13:05:00,83.83,83.85,83.74,83.8,5823.0,83.83,83.85,83.74,83.8,5823.0
2022-09-23 13:10:00,83.81,84.0,83.79,83.99,8873.0,83.81,84.0,83.79,83.99,8873.0
2022-09-23 13:15:00,83.99,84.1,83.95,84.01,12278.0,83.99,84.1,83.95,84.01,12278.0
2022-09-23 13:20:00,84.0,84.01,83.89,83.91,14366.0,84.0,84.01,83.89,83.91,14366.0
2022-09-23 13:25:00,83.92,83.93,83.71,83.73,8727.0,83.92,83.93,83.71,83.73,8727.0
2022-09-23 13:30:00,83.75,83.93,83.73,83.89,16531.0,83.75,83.93,83.73,83.89,16531.0
2022-09-23 13:35:00,83.86,83.9,83.81,83.87,12584.0,83.86,83.9,83.81,83.87,12584.0
2022-09-23 13:40:00,83.87,83.97,83.76,83.94,14617.0,83.87,83.97,83.76,83.94,14617.0
2022-09-23 13:45:00,83.94,84.24,83.93,84.15,13887.0,83.94,84.24,83.93,84.15,13887.0
2022-09-23 13:50:00,84.15,84.28,84.12,84.25,6667.0,84.15,84.28,84.12,84.25,6667.0
2022-09-23 13:55:00,84.26,84.26,84.09,84.12,18775.0,84.26,84.26,84.09,84.12,18775.0
2022-09-23 14:00:00,84.09,84.2,84.02,84.17,15671.0,84.09,84.2,84.02,84.17,15671.0
2022-09-23 14:05:00,84.16,84.34,83.99,83.99,14793.0,84.16,84.34,83.99,83.99,14793.0
2022-09-23 14:10:00,83.95,83.97,83.69,83.73,8732.0,83.95,83.97,83.69,83.73,8732.0
2022-09-23 14:15:00,83.73,83.74,83.57,83.58,13069.0,83.73,83.74,83.57,83.58,13069.0
2022-09-23 14:20:00,83.61,83.79,83.58,83.75,9893.0,83.61,83.79,83.58,83.75,9893.0
2022-09-23 14:25:00,83.74,83.79,83.68,83.71,9904.0,83.74,83.79,83.68,83.71,9904.0
2022-09-23 14:30:00,83.72,83.72,83.6,83.69,15977.0,83.72,83.72,83.6,83.69,15977.0
2022-09-23 14:35:00,83.72,83.77,83.58,83.69,16715.0,83.72,83.77,83.58,83.69,16715.0
2022-09-23 14:40:00,83.69,83.81,83.62,83.8,17021.0,83.69,83.81,83.62,83.8,17021.0
2022-09-23 14:45:00,83.79,83.79,83.56,83.61,27904.0,83.79,83.79,83.56,83.61,27904.0
2022-09-23 14:50:00,83.56,83.67,83.53,83.56,13904.0,83.56,83.67,83.53,83.56,13904.0
2022-09-23 14:55:00,83.54,83.54,83.36,83.42,12129.0,83.54,83.54,83.36,83.42,12129.0
2022-09-23 15:00:00,83.46,83.9,83.45,83.8,16618.0,83.46,83.9,83.45,83.8,16618.0
2022-09-23 15:05:00,83.81,84.12,83.69,84.08,26875.0,83.81,84.12,83.69,84.08,26875.0
2022-09-23 15:10:00,84.1,84.12,83.92,84.0,11987.0,84.1,84.12,83.92,84.0,11987.0
2022-09-23 15:15:00,84.02,84.24,84.02,84.1,18575.0,84.02,84.24,84.02,84.1,18575.0
2022-09-23 15:20:00,84.09,84.23,84.02,84.11,11905.0,84.09,84.23,84.02,84.11,11905.0
2022-09-23 15:25:00,84.13,84.32,84.04,84.31,17008.0,84.13,84.32,84.04,84.31,17008.0
2022-09-23 15:30:00,84.32,84.58,84.31,84.53,44201.0,84.32,84.58,84.31,84.53,44201.0
2022-09-23 15:35:00,84.53,84.62,84.36,84.62,20510.0,84.53,84.62,84.36,84.62,20510.0
2022-09-23 15:40:00,84.62,84.77,84.47,84.74,40028.0,84.62,84.77,84.47,84.74,40028.0
2022-09-23 15:45:00,84.72,84.77,84.54,84.56,38581.0,84.72,84.77,84.54,84.56,38581.0
2022-09-23 15:50:00,84.57,84.74,84.44,84.65,57702.0,84.57,84.74,84.44,84.65,57702.0
2022-09-23 15:55:00,84.65,84.86,84.38,84.76,204660.0,84.65,84.86,84.38,84.76,204660.0
2022-09-26 09:30:00,84.09,84.69,84.09,84.47,54562.0,84.09,84.69,84.09,84.47,54562.0
2022-09-26 09:35:00,84.51,85.02,84.45,84.87,26375.0,84.51,85.02,84.45,84.87,26375.0
2022-09-26 09:40:00,84.85,85.12,84.64,84.64,12264.0,84.85,85.12,84.64,84.64,12264.0
2022-09-26 09:45:00,84.7,84.75,84.49,84.64,9106.0,84.7,84.75,84.49,84.64,9106.0
2022-09-26 09:50:00,84.65,84.98,84.64,84.95,13190.0,84.65,84.98,84.64,84.95,13190.0
2022-09-26 09:55:00,84.92,85.02,84.74,84.86,12266.0,84.92,85.02,84.74,84.86,12266.0
2022-09-26 10:00:00,84.86,85.06,84.59,84.71,34111.0,84.86,85.06,84.59,84.71,34111.0
2022-09-26 10:05:00,84.68,84.83,84.46,84.46,25661.0,84.68,84.83,84.46,84.46,25661.0
2022-09-26 10:10:00,84.43,84.83,84.24,84.79,12953.0,84.43,84.83,84.24,84.79,12953.0
2022-09-26 10:15:00,84.81,84.96,84.74,84.89,19402.0,84.81,84.96,84.74,84.89,19402.0
2022-09-26 10:20:00,84.92,84.99,84.82,84.98,8936.0,84.92,84.99,84.82,84.98,8936.0
2022-09-26 10:25:00,84.93,85.04,84.78,84.89,15929.0,84.93,85.04,84.78,84.89,15929.0
2022-09-26 10:30:00,84.87,84.9,84.7,84.71,20380.0,84.87,84.9,84.7,84.71,20380.0
2022-09-26 10:35:00,84.71,85.04,84.71,84.96,9400.0,84.71,85.04,84.71,84.96,9400.0
2022-09-26 10:40:00,84.89,84.89,84.7,84.83,8435.0,84.89,84.89,84.7,84.83,8435.0
2022-09-26 10:45:00,84.83,84.88,84.57,84.66,11539.0,84.83,84.88,84.57,84.66,11539.0
2022-09-26 10:50:00,84.64,84.68,84.5,84.5,14422.0,84.64,84.68,84.5,84.5,14422.0
2022-09-26 10:55:00,84.51,84.69,84.51,84.63,12769.0,84.51,84.69,84.51,84.63,12769.0
2022-09-26 11:00:00,84.63,84.75,84.54,84.69,13944.0,84.63,84.75,84.54,84.69,13944.0
2022-09-26 11:05:00,84.68,84.69,84.33,84.33,22188.0,84.68,84.69,84.33,84.33,22188.0
2022-09-26 11:10:00,84.29,84.5,84.25,84.5,12182.0,84.29,84.5,84.25,84.5,12182.0
2022-09-26 11:15:00,84.5,84.58,84.47,84.54,9349.0,84.5,84.58,84.47,84.54,9349.0
2022-09-26 11:20:00,84.58,84.66,84.34,84.38,8589.0,84.58,84.66,84.34,84.38,8589.0
2022-09-26 11:25:00,84.35,84.39,84.05,84.06,10775.0,84.35,84.39,84.05,84.06,10775.0
2022-09-26 11:30:00,84.05,84.21,84.05,84.14,12546.0,84.05,84.21,84.05,84.14,12546.0
2022-09-26 11:35:00,84.12,84.27,84.12,84.22,6305.0,84.12,84.27,84.12,84.22,6305.0
2022-09-26 11:40:00,84.24,84.43,84.11,84.11,12343.0,84.24,84.43,84.11,84.11,12343.0
2022-09-26 11:45:00,84.02,84.22,84.0,84.2,7250.0,84.02,84.22,84.0,84.2,7250.0
2022-09-26 11:50:00,84.15,84.17,84.04,84.17,8439.0,84.15,84.17,84.04,84.17,8439.0
2022-09-26 11:55:00,84.17,84.44,84.14,84.4,7157.0,84.17,84.44,84.14,84.4,7157.0
2022-09-26 12:00:00,84.42,84.42,84.06,84.12,10649.0,84.42,84.42,84.06,84.12,10649.0
2022-09-26 12:05:00,84.13,84.13,83.98,84.06,6662.0,84.13,84.13,83.98,84.06,6662.0
2022-09-26 12:10:00,84.0,84.11,84.0,84.05,6184.0,84.0,84.11,84.0,84.05,6184.0
2022-09-26 12:15:00,84.03,84.09,83.95,84.03,7443.0,84.03,84.09,83.95,84.03,7443.0
2022-09-26 12:20:00,83.97,83.99,83.65,83.66,10101.0,83.97,83.99,83.65,83.66,10101.0
2022-09-26 12:25:00,83.65,83.7,83.6,83.63,7853.0,83.65,83.7,83.6,83.63,7853.0
2022-09-26 12:30:00,83.6,83.66,83.52,83.55,5127.0,83.6,83.66,83.52,83.55,5127.0
2022-09-26 12:35:00,83.53,83.63,83.53,83.56,7987.0,83.53,83.63,83.53,83.56,7987.0
2022-09-26 12:40:00,83.54,83.6,83.49,83.53,6319.0,83.54,83.6,83.49,83.53,6319.0
2022-09-26 12:45:00,83.55,83.68,83.51,83.58,7758.0,83.55,83.68,83.51,83.58,7758.0
2022-09-26 12:50:00,83.58,83.77,83.58,83.71,8935.0,83.58,83.77,83.58,83.71,8935.0
2022-09-26 12:55:00,83.77,83.85,83.76,83.79,5260.0,83.77,83.85,83.76,83.79,5260.0
2022-09-26 13:00:00,83.75,83.8,83.6,83.63,10187.0,83.75,83.8,83.6,83.63,10187.0
2022-09-26 13:05:00,83.63,83.63,83.45,83.49,6217.0,83.63,83.63,83.45,83.49,6217.0
2022-09-26 13:10:00,83.48,83.51,83.31,83.36,10888.0,83.48,83.51,83.31,83.36,10888.0
2022-09-26 13:15:00,83.34,83.5,83.33,83.48,8788.0,83.34,83.5,83.33,83.48,8788.0
2022-09-26 13:20:00,83.48,83.55,83.4,83.44,6730.0,83.48,83.55,83.4,83.44,6730.0
2022-09-26 13:25:00,83.45,83.51,83.35,83.47,9314.0,83.45,83.51,83.35,83.47,9314.0
2022-09-26 13:30:00,83.47,83.64,83.44,83.45,24908.0,83.47,83.64,83.44,83.45,24908.0
2022-09-26 13:35:00,83.47,83.6,83.43,83.43,34630.0,83.47,83.6,83.43,83.43,34630.0
2022-09-26 13:40:00,83.44,83.48,83.32,83.39,20451.0,83.44,83.48,83.32,83.39,20451.0
2022-09-26 13:45:00,83.43,83.53,83.42,83.45,17825.0,83.43,83.53,83.42,83.45,17825.0
2022-09-26 13:50:00,83.44,83.59,83.43,83.59,20137.0,83.44,83.59,83.43,83.59,20137.0
2022-09-26 13:55:00,83.58,83.58,83.35,83.37,17566.0,83.58,83.58,83.35,83.37,17566.0
2022-09-26 14:00:00,83.34,83.6,83.33,83.55,27723.0,83.34,83.6,83.33,83.55,27723.0
2022-09-26 14:05:00,83.55,83.8,83.49,83.78,21208.0,83.55,83.8,83.49,83.78,21208.0
2022-09-26 14:10:00,83.77,83.78,83.64,83.7,6603.0,83.77,83.78,83.64,83.7,6603.0
2022-09-26 14:15:00,83.71,83.83,83.67,83.81,7028.0,83.71,83.83,83.67,83.81,7028.0
2022-09-26 14:20:00,83.8,83.88,83.73,83.75,7526.0,83.8,83.88,83.73,83.75,7526.0
2022-09-26 14:25:00,83.75,83.79,83.65,83.67,6673.0,83.75,83.79,83.65,83.67,6673.0
2022-09-26 14:30:00,83.63,83.72,83.59,83.66,9128.0,83.63,83.72,83.59,83.66,9128.0
2022-09-26 14:35:00,83.65,83.69,83.42,83.52,9816.0,83.65,83.69,83.42,83.52,9816.0
2022-09-26 14:40:00,83.55,83.57,83.47,83.55,15709.0,83.55,83.57,83.47,83.55,15709.0
2022-09-26 14:45:00,83.54,84.07,83.54,84.02,13879.0,83.54,84.07,83.54,84.02,13879.0
2022-09-26 14:50:00,84.02,84.12,83.91,84.04,7448.0,84.02,84.12,83.91,84.04,7448.0
2022-09-26 14:55:00,84.03,84.15,83.97,83.97,18375.0,84.03,84.15,83.97,83.97,18375.0
2022-09-26 15:00:00,83.98,84.11,83.96,84.03,25297.0,83.98,84.11,83.96,84.03,25297.0
2022-09-26 15:05:00,84.09,84.12,83.93,84.12,9726.0,84.09,84.12,83.93,84.12,9726.0
2022-09-26 15:10:00,84.1,84.12,83.94,83.94,14700.0,84.1,84.12,83.94,83.94,14700.0
2022-09-26 15:15:00,83.93,84.08,83.72,83.99,19946.0,83.93,84.08,83.72,83.99,19946.0
2022-09-26 15:20:00,83.95,84.04,83.84,83.9,13920.0,83.95,84.04,83.84,83.9,13920.0
2022-09-26 15:25:00,83.87,83.92,83.81,83.85,11936.0,83.87,83.92,83.81,83.85,11936.0
2022-09-26 15:30:00,83.84,83.85,83.67,83.71,12831.0,83.84,83.85,83.67,83.71,12831.0
2022-09-26 15:35:00,83.69,83.91,83.69,83.76,18085.0,83.69,83.91,83.69,83.76,18085.0
2022-09-26 15:40:00,83.74,83.98,83.7,83.81,18505.0,83.74,83.98,83.7,83.81,18505.0
2022-09-26 15:45:00,83.82,84.07,83.76,84.0,24382.0,83.82,84.07,83.76,84.0,24382.0
2022-09-26 15:50:00,83.99,84.29,83.82,84.17,40117.0,83.99,84.29,83.82,84.17,40117.0
2022-09-26 15:55:00,84.13,84.14,83.55,83.63,83524.0,84.13,84.14,83.55,83.63,83524.0
2022-09-27 09:30:00,84.34,84.34,83.72,83.93,83682.0,84.34,84.34,83.72,83.93,83682.0
2022-09-27 09:35:00,83.99,84.44,83.88,84.24,16821.0,83.99,84.44,83.88,84.24,16821.0
2022-09-27 09:40:00,84.23,84.6,84.19,84.35,14294.0,84.23,84.6,84.19,84.35,14294.0
2022-09-27 09:45:00,84.33,84.33,83.9,83.97,12798.0,84.33,84.33,83.9,83.97,12798.0
2022-09-27 09:50:00,83.97,84.31,83.88,84.25,10184.0,83.97,84.31,83.88,84.25,10184.0
2022-09-27 09:55:00,84.25,84.44,83.98,84.02,11377.0,84.25,84.44,83.98,84.02,11377.0
2022-09-27 10:00:00,84.06,84.06,83.35,83.62,27665.0,84.06,84.06,83.35,83.62,27665.0
2022-09-27 10:05:00,83.58,83.69,83.46,83.56,282128.0,83.58,83.69,83.46,83.56,282128.0
2022-09-27 10:10:00,83.54,83.83,83.54,83.64,10976.0,83.54,83.83,83.54,83.64,10976.0
2022-09-27 10:15:00,83.59,83.86,83.51,83.72,23118.0,83.59,83.86,83.51,83.72,23118.0
2022-09-27 10:20:00,83.68,83.79,83.51,83.59,32456.0,83.68,83.79,83.51,83.59,32456.0
2022-09-27 10:25:00,83.64,83.84,83.58,83.67,16321.0,83.64,83.84,83.58,83.67,16321.0
2022-09-27 10:30:00,83.76,84.04,83.67,83.75,13745.0,83.76,84.04,83.67,83.75,13745.0
2022-09-27 10:35:00,83.72,83.97,83.68,83.8,13110.0,83.72,83.97,83.68,83.8,13110.0
2022-09-27 10:40:00,83.79,84.04,83.7,84.04,17401.0,83.79,84.04,83.7,84.04,17401.0
2022-09-27 10:45:00,84.03,84.18,83.92,84.18,9066.0,84.03,84.18,83.92,84.18,9066.0
2022-09-27 10:50:00,84.17,84.19,83.96,83.99,29085.0,84.17,84.19,83.96,83.99,29085.0
2022-09-27 10:55:00,84.1,84.17,84.05,84.12,16313.0,84.1,84.17,84.05,84.12,16313.0
2022-09-27 11:00:00,84.11,84.11,83.67,83.7,28224.0,84.11,84.11,83.67,83.7,28224.0
2022-09-27 11:05:00,83.69,84.08,83.65,84.08,13650.0,83.69,84.08,83.65,84.08,13650.0
2022-09-27 11:10:00,84.12,84.12,83.76,83.78,15214.0,84.12,84.12,83.76,83.78,15214.0
2022-09-27 11:15:00,83.83,83.85,83.73,83.84,15639.0,83.83,83.85,83.73,83.84,15639.0
2022-09-27 11:20:00,83.84,83.84,83.44,83.44,18062.0,83.84,83.84,83.44,83.44,18062.0
2022-09-27 11:25:00,83.45,83.59,83.25,83.36,33831.0,83.45,83.59,83.25,83.36,33831.0
2022-09-27 11:30:00,83.36,83.42,83.27,83.31,26737.0,83.36,83.42,83.27,83.31,26737.0
2022-09-27 11:35:00,83.3,83.37,83.2,83.35,20957.0,83.3,83.37,83.2,83.35,20957.0
2022-09-27 11:40:00,83.35,83.48,83.23,83.34,21947.0,83.35,83.48,83.23,83.34,21947.0
2022-09-27 11:45:00,83.31,83.37,83.12,83.12,7238.0,83.31,83.37,83.12,83.12,7238.0
2022-09-27 11:50:00,83.13,83.29,83.01,83.08,13651.0,83.13,83.29,83.01,83.08,13651.0
2022-09-27 11:55:00,83.05,83.15,83.01,83.02,7135.0,83.05,83.15,83.01,83.02,7135.0
2022-09-27 12:00:00,83.0,83.05,82.92,83.02,11664.0,83.0,83.05,82.92,83.02,11664.0
2022-09-27 12:05:00,82.99,82.99,82.68,82.74,6333.0,82.99,82.99,82.68,82.74,6333.0
2022-09-27 12:10:00,82.72,82.72,82.34,82.5,16708.0,82.72,82.72,82.34,82.5,16708.0
2022-09-27 12:15:00,82.5,82.51,82.16,82.16,18293.0,82.5,82.51,82.16,82.16,18293.0
2022-09-27 12:20:00,82.15,82.26,82.08,82.18,27592.0,82.15,82.26,82.08,82.18,27592.0
2022-09-27 12:25:00,82.17,82.44,82.16,82.33,15585.0,82.17,82.44,82.16,82.33,15585.0
2022-09-27 12:30:00,82.31,82.41,82.31,82.4,7462.0,82.31,82.41,82.31,82.4,7462.0
2022-09-27 12:35:00,82.42,82.43,82.09,82.18,11351.0,82.42,82.43,82.09,82.18,11351.0
2022-09-27 12:40:00,82.16,82.34,82.14,82.27,48982.0,82.16,82.34,82.14,82.27,48982.0
2022-09-27 12:45:00,82.25,82.47,82.2,82.44,8093.0,82.25,82.47,82.2,82.44,8093.0
2022-09-27 12:50:00,82.43,82.48,82.17,82.47,7305.0,82.43,82.48,82.17,82.47,7305.0
2022-09-27 12:55:00,82.47,82.48,82.34,82.36,7501.0,82.47,82.48,82.34,82.36,7501.0
2022-09-27 13:00:00,82.35,82.35,82.05,82.1,17492.0,82.35,82.35,82.05,82.1,17492.0
2022-09-27 13:05:00,82.1,82.32,82.1,82.2,8076.0,82.1,82.32,82.1,82.2,8076.0
2022-09-27 13:10:00,82.17,82.21,82.07,82.14,18569.0,82.17,82.21,82.07,82.14,18569.0
2022-09-27 13:15:00,82.13,82.29,82.13,82.23,21260.0,82.13,82.29,82.13,82.23,21260.0
2022-09-27 13:20:00,82.22,82.29,82.17,82.29,9314.0,82.22,82.29,82.17,82.29,9314.0
2022-09-27 13:25:00,82.26,82.33,82.17,82.29,8426.0,82.26,82.33,82.17,82.29,8426.0
2022-09-27 13:30:00,82.23,82.37,82.21,82.36,14008.0,82.23,82.37,82.21,82.36,14008.0
2022-09-27 13:35:00,82.35,82.36,82.16,82.19,17861.0,82.35,82.36,82.16,82.19,17861.0
2022-09-27 13:40:00,82.18,82.21,81.98,82.06,17709.0,82.18,82.21,81.98,82.06,17709.0
2022-09-27 13:45:00,82.11,82.19,82.06,82.12,13563.0,82.11,82.19,82.06,82.12,13563.0
2022-09-27 13:50:00,82.09,82.13,81.87,81.9,40579.0,82.09,82.13,81.87,81.9,40579.0
2022-09-27 13:55:00,81.91,82.2,81.9,82.19,16773.0,81.91,82.2,81.9,82.19,16773.0
2022-09-27 14:00:00,82.19,82.51,82.17,82.51,16163.0,82.19,82.51,82.17,82.51,16163.0
2022-09-27 14:05:00,82.46,82.47,82.35,82.35,11230.0,82.46,82.47,82.35,82.35,11230.0
2022-09-27 14:10:00,82.37,82.37,82.16,82.16,14053.0,82.37,82.37,82.16,82.16,14053.0
2022-09-27 14:15:00,82.17,82.31,82.15,82.15,22091.0,82.17,82.31,82.15,82.15,22091.0
2022-09-27 14:20:00,82.16,82.32,82.09,82.31,24896.0,82.16,82.32,82.09,82.31,24896.0
2022-09-27 14:25:00,82.31,82.35,82.24,82.34,16840.0,82.31,82.35,82.24,82.34,16840.0
2022-09-27 14:30:00,82.33,82.47,82.25,82.41,16049.0,82.33,82.47,82.25,82.41,16049.0
2022-09-27 14:35:00,82.39,82.69,82.36,82.68,9373.0,82.39,82.69,82.36,82.68,9373.0
2022-09-27 14:40:00,82.71,82.83,82.61,82.63,14149.0,82.71,82.83,82.61,82.63,14149.0
2022-09-27 14:45:00,82.65,82.87,82.56,82.85,16649.0,82.65,82.87,82.56,82.85,16649.0
2022-09-27 14:50:00,82.86,82.86,82.7,82.74,17443.0,82.86,82.86,82.7,82.74,17443.0
2022-09-27 14:55:00,82.71,82.8,82.67,82.71,11261.0,82.71,82.8,82.67,82.71,11261.0
2022-09-27 15:00:00,82.65,82.67,82.37,82.59,16825.0,82.65,82.67,82.37,82.59,16825.0
2022-09-27 15:05:00,82.57,82.61,82.46,82.58,17272.0,82.57,82.61,82.46,82.58,17272.0
2022-09-27 15:10:00,82.57,82.59,82.38,82.47,18902.0,82.57,82.59,82.38,82.47,18902.0
2022-09-27 15:15:00,82.44,82.5,82.27,82.49,20467.0,82.44,82.5,82.27,82.49,20467.0
2022-09-27 15:20:00,82.49,82.49,82.26,82.37,23026.0,82.49,82.49,82.26,82.37,23026.0
2022-09-27 15:25:00,82.37,82.41,82.18,82.2,16904.0,82.37,82.41,82.18,82.2,16904.0
2022-09-27 15:30:00,82.24,82.28,82.01,82.1,20687.0,82.24,82.28,82.01,82.1,20687.0
2022-09-27 15:35:00,82.12,82.23,82.09,82.19,23972.0,82.12,82.23,82.09,82.19,23972.0
2022-09-27 15:40:00,82.18,82.46,82.14,82.44,36205.0,82.18,82.46,82.14,82.44,36205.0
2022-09-27 15:45:00,82.42,82.43,82.25,82.38,43276.0,82.42,82.43,82.25,82.38,43276.0
2022-09-27 15:50:00,82.37,82.53,82.36,82.45,92044.0,82.37,82.53,82.36,82.45,92044.0
2022-09-27 15:55:00,82.45,82.53,82.3,82.38,186653.0,82.45,82.53,82.3,82.38,186653.0
2022-09-28 09:30:00,82.71,82.92,82.27,82.33,120317.0,82.71,82.92,82.27,82.33,120317.0
2022-09-28 09:35:00,82.37,82.41,82.02,82.22,43216.0,82.37,82.41,82.02,82.22,43216.0
2022-09-28 09:40:00,82.26,82.84,82.08,82.84,50332.0,82.26,82.84,82.08,82.84,50332.0
2022-09-28 09:45:00,82.86,82.86,82.51,82.59,28927.0,82.86,82.86,82.51,82.59,28927.0
2022-09-28 09:50:00,82.6,82.8,82.3,82.3,51372.0,82.6,82.8,82.3,82.3,51372.0
2022-09-28 09:55:00,82.33,82.52,82.18,82.39,23668.0,82.33,82.52,82.18,82.39,23668.0
2022-09-28 10:00:00,82.39,82.76,82.23,82.51,24509.0,82.39,82.76,82.23,82.51,24509.0
2022-09-28 10:05:00,82.54,82.62,82.37,82.39,14503.0,82.54,82.62,82.37,82.39,14503.0
2022-09-28 10:10:00,82.37,82.51,82.32,82.4,25886.0,82.37,82.51,82.32,82.4,25886.0
2022-09-28 10:15:00,82.42,82.49,82.14,82.44,22646.0,82.42,82.49,82.14,82.44,22646.0
2022-09-28 10:20:00,82.4,82.69,82.4,82.66,24957.0,82.4,82.69,82.4,82.66,24957.0
2022-09-28 10:25:00,82.69,83.09,82.56,83.0,35279.0,82.69,83.09,82.56,83.0,35279.0
2022-09-28 10:30:00,83.04,83.21,82.92,83.16,20576.0,83.04,83.21,82.92,83.16,20576.0
2022-09-28 10:35:00,83.16,83.32,83.03,83.06,29574.0,83.16,83.32,83.03,83.06,29574.0
2022-09-28 10:40:00,83.05,83.22,83.02,83.14,14580.0,83.05,83.22,83.02,83.14,14580.0
2022-09-28 10:45:00,83.16,83.21,82.87,82.98,30180.0,83.16,83.21,82.87,82.98,30180.0
2022-09-28 10:50:00,82.95,82.95,82.81,82.85,25014.0,82.95,82.95,82.81,82.85,25014.0
2022-09-28 10:55:00,82.86,82.97,82.65,82.66,37188.0,82.86,82.97,82.65,82.66,37188.0
2022-09-28 11:00:00,82.66,82.86,82.56,82.75,38677.0,82.66,82.86,82.56,82.75,38677.0
2022-09-28 11:05:00,82.73,82.81,82.61,82.65,45714.0,82.73,82.81,82.61,82.65,45714.0
2022-09-28 11:10:00,82.69,82.98,82.67,82.83,22153.0,82.69,82.98,82.67,82.83,22153.0
2022-09-28 11:15:00,82.83,83.09,82.77,82.99,29658.0,82.83,83.09,82.77,82.99,29658.0
2022-09-28 11:20:00,83.01,83.41,82.96,83.38,70464.0,83.01,83.41,82.96,83.38,70464.0
2022-09-28 11:25:00,83.38,83.4,83.11,83.12,26473.0,83.38,83.4,83.11,83.12,26473.0
2022-09-28 11:30:00,83.1,83.22,83.01,83.2,16846.0,83.1,83.22,83.01,83.2,16846.0
2022-09-28 11:35:00,83.21,83.26,83.13,83.14,16667.0,83.21,83.26,83.13,83.14,16667.0
2022-09-28 11:40:00,83.15,83.22,83.09,83.17,15243.0,83.15,83.22,83.09,83.17,15243.0
2022-09-28 11:45:00,83.18,83.34,83.09,83.28,18550.0,83.18,83.34,83.09,83.28,18550.0
2022-09-28 11:50:00,83.29,83.56,83.27,83.52,15935.0,83.29,83.56,83.27,83.52,15935.0
2022-09-28 11:55:00,83.55,83.58,83.5,83.55,15323.0,83.55,83.58,83.5,83.55,15323.0
2022-09-28 12:00:00,83.56,83.73,83.54,83.59,24570.0,83.56,83.73,83.54,83.59,24570.0
2022-09-28 12:05:00,83.59,83.59,83.46,83.47,15986.0,83.59,83.59,83.46,83.47,15986.0
2022-09-28 12:10:00,83.47,83.74,83.45,83.73,17379.0,83.47,83.74,83.45,83.73,17379.0
2022-09-28 12:15:00,83.74,83.86,83.64,83.86,27014.0,83.74,83.86,83.64,83.86,27014.0
2022-09-28 12:20:00,83.86,83.86,83.51,83.53,17088.0,83.86,83.86,83.51,83.53,17088.0
2022-09-28 12:25:00,83.52,83.59,83.49,83.57,12296.0,83.52,83.59,83.49,83.57,12296.0
2022-09-28 12:30:00,83.57,83.72,83.55,83.71,10686.0,83.57,83.72,83.55,83.71,10686.0
2022-09-28 12:35:00,83.72,83.73,83.57,83.59,9966.0,83.72,83.73,83.57,83.59,9966.0
2022-09-28 12:40:00,83.58,83.81,83.57,83.79,12483.0,83.58,83.81,83.57,83.79,12483.0
2022-09-28 12:45:00,83.8,83.91,83.77,83.78,9675.0,83.8,83.91,83.77,83.78,9675.0
2022-09-28 12:50:00,83.81,83.82,83.67,83.72,9056.0,83.81,83.82,83.67,83.72,9056.0
2022-09-28 12:55:00,83.72,83.8,83.64,83.77,16310.0,83.72,83.8,83.64,83.77,16310.0
2022-09-28 13:00:00,83.77,83.78,83.64,83.71,16177.0,83.77,83.78,83.64,83.71,16177.0
2022-09-28 13:05:00,83.78,84.14,83.77,84.08,9276.0,83.78,84.14,83.77,84.08,9276.0
2022-09-28 13:10:00,84.05,84.18,84.04,84.16,16830.0,84.05,84.18,84.04,84.16,16830.0
2022-09-28 13:15:00,84.18,84.23,84.11,84.19,14860.0,84.18,84.23,84.11,84.19,14860.0
2022-09-28 13:20:00,84.21,84.22,84.13,84.13,16085.0,84.21,84.22,84.13,84.13,16085.0
2022-09-28 13:25:00,84.15,84.16,83.89,83.91,7256.0,84.15,84.16,83.89,83.91,7256.0
2022-09-28 13:30:00,83.88,84.0,83.85,83.95,10212.0,83.88,84.0,83.85,83.95,10212.0
2022-09-28 13:35:00,83.97,84.07,83.92,84.04,12661.0,83.97,84.07,83.92,84.04,12661.0
2022-09-28 13:40:00,84.07,84.11,83.96,83.97,8134.0,84.07,84.11,83.96,83.97,8134.0
2022-09-28 13:45:00,83.96,84.0,83.88,83.92,10036.0,83.96,84.0,83.88,83.92,10036.0
2022-09-28 13:50:00,83.92,83.94,83.84,83.93,6036.0,83.92,83.94,83.84,83.93,6036.0
2022-09-28 13:55:00,83.94,84.1,83.92,84.04,21203.0,83.94,84.1,83.92,84.04,21203.0
2022-09-28 14:00:00,84.04,84.07,83.94,83.97,15937.0,84.04,84.07,83.94,83.97,15937.0
2022-09-28 14:05:00,84.0,84.03,83.93,83.98,14098.0,84.0,84.03,83.93,83.98,14098.0
2022-09-28 14:10:00,83.97,83.97,83.71,83.76,16936.0,83.97,83.97,83.71,83.76,16936.0
2022-09-28 14:15:00,83.76,83.78,83.65,83.73,9909.0,83.76,83.78,83.65,83.73,9909.0
2022-09-28 14:20:00,83.71,83.82,83.7,83.8,14304.0,83.71,83.82,83.7,83.8,14304.0
2022-09-28 14:25:00,83.8,83.87,83.74,83.82,11404.0,83.8,83.87,83.74,83.82,11404.0
2022-09-28 14:30:00,83.81,83.94,83.79,83.92,19799.0,83.81,83.94,83.79,83.92,19799.0
2022-09-28 14:35:00,83.95,84.0,83.94,83.94,10878.0,83.95,84.0,83.94,83.94,10878.0
2022-09-28 14:40:00,83.92,83.92,83.7,83.79,20628.0,83.92,83.92,83.7,83.79,20628.0
2022-09-28 14:45:00,83.83,83.84,83.75,83.81,13977.0,83.83,83.84,83.75,83.81,13977.0
2022-09-28 14:50:00,83.87,83.9,83.82,83.87,11176.0,83.87,83.9,83.82,83.87,11176.0
2022-09-28 14:55:00,83.84,83.95,83.84,83.91,9882.0,83.84,83.95,83.84,83.91,9882.0
2022-09-28 15:00:00,83.89,84.12,83.87,84.09,16152.0,83.89,84.12,83.87,84.09,16152.0
2022-09-28 15:05:00,84.1,84.2,84.04,84.13,17589.0,84.1,84.2,84.04,84.13,17589.0
2022-09-28 15:10:00,84.13,84.21,84.13,84.14,12992.0,84.13,84.21,84.13,84.14,12992.0
2022-09-28 15:15:00,84.12,84.12,84.0,84.02,13988.0,84.12,84.12,84.0,84.02,13988.0
2022-09-28 15:20:00,84.03,84.19,84.03,84.09,18089.0,84.03,84.19,84.03,84.09,18089.0
2022-09-28 15:25:00,84.09,84.25,84.09,84.25,67294.0,84.09,84.25,84.09,84.25,67294.0
2022-09-28 15:30:00,84.25,84.5,84.25,84.5,24939.0,84.25,84.5,84.25,84.5,24939.0
2022-09-28 15:35:00,84.47,84.6,84.43,84.57,15487.0,84.47,84.6,84.43,84.57,15487.0
2022-09-28 15:40:00,84.58,84.65,84.5,84.59,28755.0,84.58,84.65,84.5,84.59,28755.0
2022-09-28 15:45:00,84.56,84.59,84.46,84.57,36153.0,84.56,84.59,84.46,84.57,36153.0
2022-09-28 15:50:00,84.55,84.55,84.34,84.35,50740.0,84.55,84.55,84.34,84.35,50740.0
2022-09-28 15:55:00,84.32,84.44,84.14,84.2,118069.0,84.32,84.44,84.14,84.2,118069.0
2022-09-29 09:30:00,83.47,83.96,83.26,83.79,42819.0,83.47,83.96,83.26,83.79,42819.0
2022-09-29 09:35:00,83.89,83.89,83.22,83.54,14658.0,83.89,83.89,83.22,83.54,14658.0
2022-09-29 09:40:00,83.56,83.73,83.03,83.03,17238.0,83.56,83.73,83.03,83.03,17238.0
2022-09-29 09:45:00,82.79,83.25,82.79,83.1,26102.0,82.79,83.25,82.79,83.1,26102.0
2022-09-29 09:50:00,83.15,83.59,83.09,83.53,17311.0,83.15,83.59,83.09,83.53,17311.0
2022-09-29 09:55:00,83.56,83.57,83.42,83.57,22628.0,83.56,83.57,83.42,83.57,22628.0
2022-09-29 10:00:00,83.52,83.63,83.26,83.38,41113.0,83.52,83.63,83.26,83.38,41113.0
2022-09-29 10:05:00,83.38,83.52,83.29,83.3,20578.0,83.38,83.52,83.29,83.3,20578.0
2022-09-29 10:10:00,83.27,83.48,83.17,83.17,14143.0,83.27,83.48,83.17,83.17,14143.0
2022-09-29 10:15:00,83.17,83.2,82.93,83.12,27726.0,83.17,83.2,82.93,83.12,27726.0
2022-09-29 10:20:00,83.12,83.4,83.11,83.39,13030.0,83.12,83.4,83.11,83.39,13030.0
2022-09-29 10:25:00,83.35,83.5,83.31,83.39,12311.0,83.35,83.5,83.31,83.39,12311.0
2022-09-29 10:30:00,83.37,83.37,83.14,83.14,10773.0,83.37,83.37,83.14,83.14,10773.0
2022-09-29 10:35:00,83.14,83.45,83.08,83.39,13598.0,83.14,83.45,83.08,83.39,13598.0
2022-09-29 10:40:00,83.34,83.68,83.33,83.65,12482.0,83.34,83.68,83.33,83.65,12482.0
2022-09-29 10:45:00,83.63,83.67,83.57,83.61,13134.0,83.63,83.67,83.57,83.61,13134.0
2022-09-29 10:50:00,83.61,83.84,83.6,83.78,17030.0,83.61,83.84,83.6,83.78,17030.0
2022-09-29 10:55:00,83.78,83.96,83.78,83.86,34307.0,83.78,83.96,83.78,83.86,34307.0
2022-09-29 11:00:00,83.86,83.95,83.78,83.83,12894.0,83.86,83.95,83.78,83.83,12894.0
2022-09-29 11:05:00,83.83,84.18,83.6,84.14,28820.0,83.83,84.18,83.6,84.14,28820.0
2022-09-29 11:10:00,84.14,84.17,83.73,83.79,17293.0,84.14,84.17,83.73,83.79,17293.0
2022-09-29 11:15:00,83.78,83.91,83.75,83.91,11579.0,83.78,83.91,83.75,83.91,11579.0
2022-09-29 11:20:00,83.89,83.89,83.62,83.66,21838.0,83.89,83.89,83.62,83.66,21838.0
2022-09-29 11:25:00,83.65,83.79,83.6,83.78,23279.0,83.65,83.79,83.6,83.78,23279.0
2022-09-29 11:30:00,83.78,83.95,83.74,83.83,9258.0,83.78,83.95,83.74,83.83,9258.0
2022-09-29 11:35:00,83.83,83.94,83.75,83.84,8359.0,83.83,83.94,83.75,83.84,8359.0
2022-09-29 11:40:00,83.82,84.14,83.81,84.14,15172.0,83.82,84.14,83.81,84.14,15172.0
2022-09-29 11:45:00,84.16,84.37,84.15,84.29,11220.0,84.16,84.37,84.15,84.29,11220.0
2022-09-29 11:50:00,84.29,84.43,84.26,84.35,11125.0,84.29,84.43,84.26,84.35,11125.0
2022-09-29 11:55:00,84.35,84.4,84.23,84.25,13813.0,84.35,84.4,84.23,84.25,13813.0
2022-09-29 12:00:00,84.24,84.25,84.13,84.2,6251.0,84.24,84.25,84.13,84.2,6251.0
2022-09-29 12:05:00,84.23,84.28,84.14,84.2,25532.0,84.23,84.28,84.14,84.2,25532.0
2022-09-29 12:10:00,84.21,84.21,84.07,84.07,7875.0,84.21,84.21,84.07,84.07,7875.0
2022-09-29 12:15:00,84.08,84.14,83.96,84.0,18300.0,84.08,84.14,83.96,84.0,18300.0
2022-09-29 12:20:00,84.03,84.03,83.9,83.95,21703.0,84.03,84.03,83.9,83.95,21703.0
2022-09-29 12:25:00,83.98,84.16,83.95,84.12,7744.0,83.98,84.16,83.95,84.12,7744.0
2022-09-29 12:30:00,84.11,84.16,84.04,84.16,7455.0,84.11,84.16,84.04,84.16,7455.0
2022-09-29 12:35:00,84.17,84.23,84.06,84.14,8354.0,84.17,84.23,84.06,84.14,8354.0
2022-09-29 12:40:00,84.17,84.22,84.04,84.2,7004.0,84.17,84.22,84.04,84.2,7004.0
2022-09-29 12:45:00,84.22,84.34,84.22,84.22,6259.0,84.22,84.34,84.22,84.22,6259.0
2022-09-29 12:50:00,84.23,84.31,84.17,84.23,4729.0,84.23,84.31,84.17,84.23,4729.0
2022-09-29 12:55:00,84.25,84.26,84.07,84.08,3940.0,84.25,84.26,84.07,84.08,3940.0
2022-09-29 13:00:00,84.06,84.08,83.94,84.02,6847.0,84.06,84.08,83.94,84.02,6847.0
2022-09-29 13:05:00,84.01,84.04,83.89,83.89,7311.0,84.01,84.04,83.89,83.89,7311.0
2022-09-29 13:10:00,83.92,84.01,83.86,84.01,7810.0,83.92,84.01,83.86,84.01,7810.0
2022-09-29 13:15:00,84.01,84.1,84.0,84.07,7000.0,84.01,84.1,84.0,84.07,7000.0
2022-09-29 13:20:00,83.99,84.02,83.9,83.92,6439.0,83.99,84.02,83.9,83.92,6439.0
2022-09-29 13:25:00,83.93,84.01,83.84,83.98,9258.0,83.93,84.01,83.84,83.98,9258.0
2022-09-29 13:30:00,83.96,84.01,83.77,84.0,18642.0,83.96,84.01,83.77,84.0,18642.0
2022-09-29 13:35:00,84.01,84.12,83.93,84.09,8378.0,84.01,84.12,83.93,84.09,8378.0
2022-09-29 13:40:00,84.1,84.1,83.98,84.07,9878.0,84.1,84.1,83.98,84.07,9878.0
2022-09-29 13:45:00,84.1,84.13,84.06,84.09,9971.0,84.1,84.13,84.06,84.09,9971.0
2022-09-29 13:50:00,84.1,84.13,83.83,83.86,7001.0,84.1,84.13,83.83,83.86,7001.0
2022-09-29 13:55:00,83.85,83.9,83.73,83.77,6535.0,83.85,83.9,83.73,83.77,6535.0
2022-09-29 14:00:00,83.76,83.76,83.55,83.64,12125.0,83.76,83.76,83.55,83.64,12125.0
2022-09-29 14:05:00,83.62,83.74,83.59,83.64,12735.0,83.62,83.74,83.59,83.64,12735.0
2022-09-29 14:10:00,83.65,83.76,83.58,83.74,9475.0,83.65,83.76,83.58,83.74,9475.0
2022-09-29 14:15:00,83.74,83.74,83.58,83.59,13110.0,83.74,83.74,83.58,83.59,13110.0
2022-09-29 14:20:00,83.6,83.75,83.59,83.73,18157.0,83.6,83.75,83.59,83.73,18157.0
2022-09-29 14:25:00,83.74,83.88,83.7,83.81,12739.0,83.74,83.88,83.7,83.81,12739.0
2022-09-29 14:30:00,83.8,83.8,83.65,83.65,10887.0,83.8,83.8,83.65,83.65,10887.0
2022-09-29 14:35:00,83.67,83.94,83.65,83.87,9900.0,83.67,83.94,83.65,83.87,9900.0
2022-09-29 14:40:00,83.85,83.88,83.73,83.74,10384.0,83.85,83.88,83.73,83.74,10384.0
2022-09-29 14:45:00,83.75,83.8,83.71,83.75,14681.0,83.75,83.8,83.71,83.75,14681.0
2022-09-29 14:50:00,83.75,83.75,83.51,83.56,14403.0,83.75,83.75,83.51,83.56,14403.0
2022-09-29 14:55:00,83.58,83.61,83.4,83.46,11353.0,83.58,83.61,83.4,83.46,11353.0
2022-09-29 15:00:00,83.47,83.7,83.47,83.62,14545.0,83.47,83.7,83.47,83.62,14545.0
2022-09-29 15:05:00,83.65,83.75,83.56,83.59,17844.0,83.65,83.75,83.56,83.59,17844.0
2022-09-29 15:10:00,83.59,83.68,83.45,83.58,17936.0,83.59,83.68,83.45,83.58,17936.0
2022-09-29 15:15:00,83.59,83.67,83.5,83.64,54754.0,83.59,83.67,83.5,83.64,54754.0
2022-09-29 15:20:00,83.64,83.65,83.49,83.52,47349.0,83.64,83.65,83.49,83.52,47349.0
2022-09-29 15:25:00,83.53,83.53,83.33,83.36,27350.0,83.53,83.53,83.33,83.36,27350.0
2022-09-29 15:30:00,83.36,83.74,83.36,83.66,23408.0,83.36,83.74,83.36,83.66,23408.0
2022-09-29 15:35:00,83.65,83.86,83.53,83.73,23308.0,83.65,83.86,83.53,83.73,23308.0
2022-09-29 15:40:00,83.73,83.79,83.6,83.73,39351.0,83.73,83.79,83.6,83.73,39351.0
2022-09-29 15:45:00,83.72,83.9,83.67,83.86,45778.0,83.72,83.9,83.67,83.86,45778.0
2022-09-29 15:50:00,83.87,83.96,83.61,83.7,73818.0,83.87,83.96,83.61,83.7,73818.0
2022-09-29 15:55:00,83.7,83.92,83.63,83.83,99038.0,83.7,83.92,83.63,83.83,99038.0
2022-09-30 09:30:00,84.0,84.35,83.55,83.75,59954.0,84.0,84.35,83.55,83.75,59954.0
2022-09-30 09:35:00,83.68,84.14,83.61,84.14,39149.0,83.68,84.14,83.61,84.14,39149.0
2022-09-30 09:40:00,84.18,84.47,83.97,84.24,14906.0,84.18,84.47,83.97,84.24,14906.0
2022-09-30 09:45:00,84.27,84.48,84.1,84.39,19824.0,84.27,84.48,84.1,84.39,19824.0
2022-09-30 09:50:00,84.44,84.88,84.34,84.88,24274.0,84.44,84.88,84.34,84.88,24274.0
2022-09-30 09:55:00,84.86,85.0,84.79,84.89,21248.0,84.86,85.0,84.79,84.89,21248.0
2022-09-30 10:00:00,85.0,85.0,84.67,84.73,18677.0,85.0,85.0,84.67,84.73,18677.0
2022-09-30 10:05:00,84.72,84.72,84.49,84.57,7903.0,84.72,84.72,84.49,84.57,7903.0
2022-09-30 10:10:00,84.6,84.9,84.56,84.73,9404.0,84.6,84.9,84.56,84.73,9404.0
2022-09-30 10:15:00,84.82,84.82,84.43,84.66,8200.0,84.82,84.82,84.43,84.66,8200.0
2022-09-30 10:20:00,84.63,84.83,84.53,84.81,8788.0,84.63,84.83,84.53,84.81,8788.0
2022-09-30 10:25:00,84.79,84.94,84.52,84.7,8690.0,84.79,84.94,84.52,84.7,8690.0
2022-09-30 10:30:00,84.66,84.93,84.65,84.92,9199.0,84.66,84.93,84.65,84.92,9199.0
2022-09-30 10:35:00,84.92,85.12,84.89,85.1,9142.0,84.92,85.12,84.89,85.1,9142.0
2022-09-30 10:40:00,85.09,85.26,85.01,85.22,12731.0,85.09,85.26,85.01,85.22,12731.0
2022-09-30 10:45:00,85.29,85.32,85.07,85.25,7183.0,85.29,85.32,85.07,85.25,7183.0
2022-09-30 10:50:00,85.28,85.39,85.2,85.22,9041.0,85.28,85.39,85.2,85.22,9041.0
2022-09-30 10:55:00,85.24,85.37,85.12,85.28,10161.0,85.24,85.37,85.12,85.28,10161.0
2022-09-30 11:00:00,85.34,85.42,85.2,85.34,20584.0,85.34,85.42,85.2,85.34,20584.0
2022-09-30 11:05:00,85.37,85.59,85.31,85.56,10155.0,85.37,85.59,85.31,85.56,10155.0
2022-09-30 11:10:00,85.58,85.66,85.51,85.53,6621.0,85.58,85.66,85.51,85.53,6621.0
2022-09-30 11:15:00,85.5,85.69,85.49,85.67,8146.0,85.5,85.69,85.49,85.67,8146.0
2022-09-30 11:20:00,85.7,85.8,85.67,85.8,5985.0,85.7,85.8,85.67,85.8,5985.0
2022-09-30 11:25:00,85.79,85.82,85.67,85.72,19250.0,85.79,85.82,85.67,85.72,19250.0
2022-09-30 11:30:00,85.76,85.84,85.67,85.73,11304.0,85.76,85.84,85.67,85.73,11304.0
2022-09-30 11:35:00,85.73,85.78,85.29,85.4,12916.0,85.73,85.78,85.29,85.4,12916.0
2022-09-30 11:40:00,85.41,85.41,85.06,85.08,4841.0,85.41,85.41,85.06,85.08,4841.0
2022-09-30 11:45:00,85.06,85.22,84.99,84.99,17205.0,85.06,85.22,84.99,84.99,17205.0
2022-09-30 11:50:00,84.98,84.98,84.78,84.83,7382.0,84.98,84.98,84.78,84.83,7382.0
2022-09-30 11:55:00,84.77,84.85,84.77,84.83,9333.0,84.77,84.85,84.77,84.83,9333.0
2022-09-30 12:00:00,84.8,84.8,84.51,84.54,14074.0,84.8,84.8,84.51,84.54,14074.0
2022-09-30 12:05:00,84.55,84.61,84.43,84.43,18398.0,84.55,84.61,84.43,84.43,18398.0
2022-09-30 12:10:00,84.42,84.57,84.4,84.46,4215.0,84.42,84.57,84.4,84.46,4215.0
2022-09-30 12:15:00,84.46,84.57,84.45,84.51,5409.0,84.46,84.57,84.45,84.51,5409.0
2022-09-30 12:20:00,84.48,84.5,84.28,84.48,6849.0,84.48,84.5,84.28,84.48,6849.0
2022-09-30 12:25:00,84.45,84.59,84.45,84.47,5451.0,84.45,84.59,84.45,84.47,5451.0
2022-09-30 12:30:00,84.5,84.6,84.47,84.59,6416.0,84.5,84.6,84.47,84.59,6416.0
2022-09-30 12:35:00,84.59,84.7,84.54,84.66,6823.0,84.59,84.7,84.54,84.66,6823.0
2022-09-30 12:40:00,84.65,84.68,84.62,84.66,3500.0,84.65,84.68,84.62,84.66,3500.0
2022-09-30 12:45:00,84.65,84.7,84.59,84.64,5778.0,84.65,84.7,84.59,84.64,5778.0
2022-09-30 12:50:00,84.68,84.68,84.56,84.59,5694.0,84.68,84.68,84.56,84.59,5694.0
2022-09-30 12:55:00,84.6,84.68,84.58,84.61,9680.0,84.6,84.68,84.58,84.61,9680.0
2022-09-30 13:00:00,84.62,84.62,84.38,84.48,14183.0,84.62,84.62,84.38,84.48,14183.0
2022-09-30 13:05:00,84.47,84.57,84.41,84.55,5977.0,84.47,84.57,84.41,84.55,5977.0
2022-09-30 13:10:00,84.55,84.63,84.47,84.48,6388.0,84.55,84.63,84.47,84.48,6388.0
2022-09-30 13:15:00,84.48,84.56,84.43,84.49,7994.0,84.48,84.56,84.43,84.49,7994.0
2022-09-30 13:20:00,84.51,84.57,84.46,84.47,5255.0,84.51,84.57,84.46,84.47,5255.0
2022-09-30 13:25:00,84.47,84.66,84.47,84.61,7621.0,84.47,84.66,84.47,84.61,7621.0
2022-09-30 13:30:00,84.62,84.65,84.47,84.51,17905.0,84.62,84.65,84.47,84.51,17905.0
2022-09-30 13:35:00,84.47,84.47,84.21,84.33,4829.0,84.47,84.47,84.21,84.33,4829.0
2022-09-30 13:40:00,84.34,84.43,84.31,84.37,6444.0,84.34,84.43,84.31,84.37,6444.0
2022-09-30 13:45:00,84.34,84.34,84.18,84.19,5079.0,84.34,84.34,84.18,84.19,5079.0
2022-09-30 13:50:00,84.2,84.3,84.12,84.24,9702.0,84.2,84.3,84.12,84.24,9702.0
2022-09-30 13:55:00,84.21,84.26,84.03,84.04,20426.0,84.21,84.26,84.03,84.04,20426.0
2022-09-30 14:00:00,84.06,84.09,83.97,84.01,3650.0,84.06,84.09,83.97,84.01,3650.0
2022-09-30 14:05:00,84.03,84.21,84.02,84.16,5733.0,84.03,84.21,84.02,84.16,5733.0
2022-09-30 14:10:00,84.16,84.18,84.04,84.06,6726.0,84.16,84.18,84.04,84.06,6726.0
2022-09-30 14:15:00,84.05,84.18,83.95,83.99,8472.0,84.05,84.18,83.95,83.99,8472.0
2022-09-30 14:20:00,84.0,84.05,83.87,83.88,10441.0,84.0,84.05,83.87,83.88,10441.0
2022-09-30 14:25:00,83.86,83.86,83.73,83.8,6474.0,83.86,83.86,83.73,83.8,6474.0
2022-09-30 14:30:00,83.8,83.88,83.71,83.87,16766.0,83.8,83.88,83.71,83.87,16766.0
2022-09-30 14:35:00,83.87,83.87,83.61,83.69,6310.0,83.87,83.87,83.61,83.69,6310.0
2022-09-30 14:40:00,83.7,83.7,83.45,83.54,9524.0,83.7,83.7,83.45,83.54,9524.0
2022-09-30 14:45:00,83.54,83.54,83.3,83.42,8777.0,83.54,83.54,83.3,83.42,8777.0
2022-09-30 14:50:00,83.42,83.42,83.3,83.36,11416.0,83.42,83.42,83.3,83.36,11416.0
2022-09-30 14:55:00,83.35,83.35,83.19,83.29,18131.0,83.35,83.35,83.19,83.29,18131.0
2022-09-30 15:00:00,83.29,83.57,83.23,83.48,21901.0,83.29,83.57,83.23,83.48,21901.0
2022-09-30 15:05:00,83.45,83.57,83.39,83.43,5957.0,83.45,83.57,83.39,83.43,5957.0
2022-09-30 15:10:00,83.45,83.47,83.25,83.31,8394.0,83.45,83.47,83.25,83.31,8394.0
2022-09-30 15:15:00,83.28,83.49,83.26,83.46,12952.0,83.28,83.49,83.26,83.46,12952.0
2022-09-30 15:20:00,83.47,83.47,83.24,83.34,10514.0,83.47,83.47,83.24,83.34,10514.0
2022-09-30 15:25:00,83.34,83.35,83.02,83.31,19828.0,83.34,83.35,83.02,83.31,19828.0
2022-09-30 15:30:00,83.35,83.47,83.12,83.2,25497.0,83.35,83.47,83.12,83.2,25497.0
2022-09-30 15:35:00,83.17,83.35,83.13,83.22,16165.0,83.17,83.35,83.13,83.22,16165.0
2022-09-30 15:40:00,83.21,83.28,83.09,83.17,14949.0,83.21,83.28,83.09,83.17,14949.0
2022-09-30 15:45:00,83.17,83.24,83.03,83.15,24648.0,83.17,83.24,83.03,83.15,24648.0
2022-09-30 15:50:00,83.1,83.1,82.8,82.85,37535.0,83.1,83.1,82.8,82.85,37535.0
2022-09-30 15:55:00,82.89,82.89,82.5,82.69,289217.0,82.89,82.89,82.5,82.69,289217.0
2022-10-03 09:30:00,83.65,84.2,83.24,83.25,56907.0,83.65,84.2,83.24,83.25,56907.0
2022-10-03 09:35:00,83.28,83.43,83.15,83.32,22667.0,83.28,83.43,83.15,83.32,22667.0
2022-10-03 09:40:00,83.39,83.96,83.23,83.96,9200.0,83.39,83.96,83.23,83.96,9200.0
2022-10-03 09:45:00,84.03,84.79,84.01,84.79,12340.0,84.03,84.79,84.01,84.79,12340.0
2022-10-03 09:50:00,84.77,84.93,84.55,84.55,15972.0,84.77,84.93,84.55,84.55,15972.0
2022-10-03 09:55:00,84.56,84.79,84.45,84.68,14858.0,84.56,84.79,84.45,84.68,14858.0
2022-10-03 10:00:00,84.72,85.23,84.72,84.91,26617.0,84.72,85.23,84.72,84.91,26617.0
2022-10-03 10:05:00,84.91,85.4,84.91,85.39,15271.0,84.91,85.4,84.91,85.39,15271.0
2022-10-03 10:10:00,85.49,85.81,85.37,85.67,21315.0,85.49,85.81,85.37,85.67,21315.0
2022-10-03 10:15:00,85.67,85.73,85.49,85.54,13787.0,85.67,85.73,85.49,85.54,13787.0
2022-10-03 10:20:00,85.59,85.6,85.26,85.47,10948.0,85.59,85.6,85.26,85.47,10948.0
2022-10-03 10:25:00,85.47,85.79,85.47,85.55,13584.0,85.47,85.79,85.47,85.55,13584.0
2022-10-03 10:30:00,85.57,85.69,85.47,85.62,11322.0,85.57,85.69,85.47,85.62,11322.0
2022-10-03 10:35:00,85.64,85.68,85.31,85.5,19868.0,85.64,85.68,85.31,85.5,19868.0
2022-10-03 10:40:00,85.47,85.49,85.23,85.4,12639.0,85.47,85.49,85.23,85.4,12639.0
2022-10-03 10:45:00,85.42,85.44,85.3,85.44,14911.0,85.42,85.44,85.3,85.44,14911.0
2022-10-03 10:50:00,85.41,85.41,85.15,85.21,11016.0,85.41,85.41,85.15,85.21,11016.0
2022-10-03 10:55:00,85.21,85.26,85.02,85.05,9807.0,85.21,85.26,85.02,85.05,9807.0
2022-10-03 11:00:00,85.01,85.04,84.88,84.94,6684.0,85.01,85.04,84.88,84.94,6684.0
2022-10-03 11:05:00,84.93,85.36,84.93,85.36,11294.0,84.93,85.36,84.93,85.36,11294.0
2022-10-03 11:10:00,85.41,85.48,85.19,85.27,7605.0,85.41,85.48,85.19,85.27,7605.0
2022-10-03 11:15:00,85.25,85.32,85.22,85.22,6071.0,85.25,85.32,85.22,85.22,6071.0
2022-10-03 11:20:00,85.2,85.24,85.13,85.24,7241.0,85.2,85.24,85.13,85.24,7241.0
2022-10-03 11:25:00,85.25,85.29,85.13,85.24,8120.0,85.25,85.29,85.13,85.24,8120.0
2022-10-03 11:30:00,85.2,85.29,85.13,85.14,7638.0,85.2,85.29,85.13,85.14,7638.0
2022-10-03 11:35:00,85.15,85.15,84.84,84.88,6234.0,85.15,85.15,84.84,84.88,6234.0
2022-10-03 11:40:00,84.91,84.91,84.64,84.74,11183.0,84.91,84.91,84.64,84.74,11183.0
2022-10-03 11:45:00,84.74,84.85,84.69,84.81,7393.0,84.74,84.85,84.69,84.81,7393.0
2022-10-03 11:50:00,84.79,84.82,84.71,84.73,7642.0,84.79,84.82,84.71,84.73,7642.0
2022-10-03 11:55:00,84.7,84.8,84.68,84.77,12093.0,84.7,84.8,84.68,84.77,12093.0
2022-10-03 12:00:00,84.82,84.96,84.81,84.95,5615.0,84.82,84.96,84.81,84.95,5615.0
2022-10-03 12:05:00,84.95,85.08,84.95,84.99,11551.0,84.95,85.08,84.95,84.99,11551.0
2022-10-03 12:10:00,85.0,85.07,84.92,84.92,3971.0,85.0,85.07,84.92,84.92,3971.0
2022-10-03 12:15:00,84.92,84.95,84.76,84.8,8157.0,84.92,84.95,84.76,84.8,8157.0
2022-10-03 12:20:00,84.81,84.82,84.6,84.75,10417.0,84.81,84.82,84.6,84.75,10417.0
2022-10-03 12:25:00,84.75,84.86,84.6,84.6,22604.0,84.75,84.86,84.6,84.6,22604.0
2022-10-03 12:30:00,84.61,84.61,84.33,84.45,15471.0,84.61,84.61,84.33,84.45,15471.0
2022-10-03 12:35:00,84.47,84.5,84.34,84.45,11115.0,84.47,84.5,84.34,84.45,11115.0
2022-10-03 12:40:00,84.45,84.51,84.42,84.45,15941.0,84.45,84.51,84.42,84.45,15941.0
2022-10-03 12:45:00,84.48,84.52,84.33,84.36,31342.0,84.48,84.52,84.33,84.36,31342.0
2022-10-03 12:50:00,84.34,84.38,84.23,84.31,7849.0,84.34,84.38,84.23,84.31,7849.0
2022-10-03 12:55:00,84.34,84.57,84.33,84.56,3644.0,84.34,84.57,84.33,84.56,3644.0
2022-10-03 13:00:00,84.56,84.63,84.54,84.61,4995.0,84.56,84.63,84.54,84.61,4995.0
2022-10-03 13:05:00,84.61,84.75,84.59,84.72,5085.0,84.61,84.75,84.59,84.72,5085.0
2022-10-03 13:10:00,84.73,84.76,84.67,84.72,7122.0,84.73,84.76,84.67,84.72,7122.0
2022-10-03 13:15:00,84.71,84.73,84.68,84.68,7339.0,84.71,84.73,84.68,84.68,7339.0
2022-10-03 13:20:00,84.66,85.0,84.66,84.89,9197.0,84.66,85.0,84.66,84.89,9197.0
2022-10-03 13:25:00,84.95,84.99,84.92,84.97,5851.0,84.95,84.99,84.92,84.97,5851.0
2022-10-03 13:30:00,85.0,85.13,84.96,85.1,7066.0,85.0,85.13,84.96,85.1,7066.0
2022-10-03 13:35:00,85.13,85.13,84.98,85.04,5585.0,85.13,85.13,84.98,85.04,5585.0
2022-10-03 13:40:00,85.05,85.07,85.0,85.02,5219.0,85.05,85.07,85.0,85.02,5219.0
2022-10-03 13:45:00,85.03,85.14,85.02,85.06,5618.0,85.03,85.14,85.02,85.06,5618.0
2022-10-03 13:50:00,85.05,85.09,85.01,85.02,9660.0,85.05,85.09,85.01,85.02,9660.0
2022-10-03 13:55:00,85.0,85.0,84.89,84.97,4456.0,85.0,85.0,84.89,84.97,4456.0
2022-10-03 14:00:00,84.99,85.11,84.97,85.08,4833.0,84.99,85.11,84.97,85.08,4833.0
2022-10-03 14:05:00,85.11,85.2,85.02,85.02,6754.0,85.11,85.2,85.02,85.02,6754.0
2022-10-03 14:10:00,85.05,85.16,85.04,85.14,6810.0,85.05,85.16,85.04,85.14,6810.0
2022-10-03 14:15:00,85.13,85.23,85.04,85.2,8380.0,85.13,85.23,85.04,85.2,8380.0
2022-10-03 14:20:00,85.2,85.33,85.2,85.27,13606.0,85.2,85.33,85.2,85.27,13606.0
2022-10-03 14:25:00,85.3,85.6,85.25,85.58,28568.0,85.3,85.6,85.25,85.58,28568.0
2022-10-03 14:30:00,85.58,85.68,85.54,85.66,14036.0,85.58,85.68,85.54,85.66,14036.0
2022-10-03 14:35:00,85.65,85.75,85.64,85.71,15824.0,85.65,85.75,85.64,85.71,15824.0
2022-10-03 14:40:00,85.71,85.8,85.7,85.8,6678.0,85.71,85.8,85.7,85.8,6678.0
2022-10-03 14:45:00,85.79,85.91,85.73,85.81,18555.0,85.79,85.91,85.73,85.81,18555.0
2022-10-03 14:50:00,85.83,85.98,85.81,85.9,12555.0,85.83,85.98,85.81,85.9,12555.0
2022-10-03 14:55:00,85.92,86.0,85.88,85.91,13771.0,85.92,86.0,85.88,85.91,13771.0
2022-10-03 15:00:00,85.87,85.89,85.78,85.82,12394.0,85.87,85.89,85.78,85.82,12394.0
2022-10-03 15:05:00,85.81,86.01,85.8,86.0,31822.0,85.81,86.01,85.8,86.0,31822.0
2022-10-03 15:10:00,85.99,85.99,85.88,85.88,7732.0,85.99,85.99,85.88,85.88,7732.0
2022-10-03 15:15:00,85.86,85.86,85.68,85.75,16534.0,85.86,85.86,85.68,85.75,16534.0
2022-10-03 15:20:00,85.77,85.87,85.74,85.87,13339.0,85.77,85.87,85.74,85.87,13339.0
2022-10-03 15:25:00,85.85,85.95,85.84,85.86,11526.0,85.85,85.95,85.84,85.86,11526.0
2022-10-03 15:30:00,85.87,85.97,85.73,85.83,19222.0,85.87,85.97,85.73,85.83,19222.0
2022-10-03 15:35:00,85.83,85.86,85.7,85.71,16251.0,85.83,85.86,85.7,85.71,16251.0
2022-10-03 15:40:00,85.68,85.72,85.56,85.7,25050.0,85.68,85.72,85.56,85.7,25050.0
2022-10-03 15:45:00,85.69,85.74,85.59,85.6,30332.0,85.69,85.74,85.59,85.6,30332.0
2022-10-03 15:50:00,85.61,85.65,85.42,85.52,49314.0,85.61,85.65,85.42,85.52,49314.0
2022-10-03 15:55:00,85.53,85.53,85.24,85.45,82511.0,85.53,85.53,85.24,85.45,82511.0
2022-10-04 09:30:00,86.95,87.87,86.86,87.8,84971.0,86.95,87.87,86.86,87.8,84971.0
2022-10-04 09:35:00,87.87,88.07,87.73,87.95,38524.0,87.87,88.07,87.73,87.95,38524.0
2022-10-04 09:40:00,87.92,88.4,87.9,88.01,27465.0,87.92,88.4,87.9,88.01,27465.0
2022-10-04 09:45:00,88.0,88.0,87.45,87.45,19079.0,88.0,88.0,87.45,87.45,19079.0
2022-10-04 09:50:00,87.44,87.44,86.94,87.07,16596.0,87.44,87.44,86.94,87.07,16596.0
2022-10-04 09:55:00,87.07,87.17,86.7,87.16,14701.0,87.07,87.17,86.7,87.16,14701.0
2022-10-04 10:00:00,87.17,87.59,87.15,87.48,21765.0,87.17,87.59,87.15,87.48,21765.0
2022-10-04 10:05:00,87.48,87.49,87.24,87.4,9573.0,87.48,87.49,87.24,87.4,9573.0
2022-10-04 10:10:00,87.42,87.48,87.12,87.18,16753.0,87.42,87.48,87.12,87.18,16753.0
2022-10-04 10:15:00,87.11,87.41,87.11,87.37,16745.0,87.11,87.41,87.11,87.37,16745.0
2022-10-04 10:20:00,87.39,87.46,87.29,87.36,40683.0,87.39,87.46,87.29,87.36,40683.0
2022-10-04 10:25:00,87.34,87.77,87.34,87.57,16003.0,87.34,87.77,87.34,87.57,16003.0
2022-10-04 10:30:00,87.52,87.6,87.27,87.47,13508.0,87.52,87.6,87.27,87.47,13508.0
2022-10-04 10:35:00,87.43,87.51,87.35,87.35,13405.0,87.43,87.51,87.35,87.35,13405.0
2022-10-04 10:40:00,87.34,87.53,87.29,87.4,15330.0,87.34,87.53,87.29,87.4,15330.0
2022-10-04 10:45:00,87.39,87.52,87.26,87.42,45469.0,87.39,87.52,87.26,87.42,45469.0
2022-10-04 10:50:00,87.43,87.5,87.25,87.33,17708.0,87.43,87.5,87.25,87.33,17708.0
2022-10-04 10:55:00,87.31,87.47,87.27,87.37,34596.0,87.31,87.47,87.27,87.37,34596.0
2022-10-04 11:00:00,87.37,87.39,87.13,87.26,12351.0,87.37,87.39,87.13,87.26,12351.0
2022-10-04 11:05:00,87.3,87.66,87.29,87.52,26471.0,87.3,87.66,87.29,87.52,26471.0
2022-10-04 11:10:00,87.54,87.69,87.36,87.68,15707.0,87.54,87.69,87.36,87.68,15707.0
2022-10-04 11:15:00,87.68,87.84,87.64,87.77,24111.0,87.68,87.84,87.64,87.77,24111.0
2022-10-04 11:20:00,87.76,87.99,87.74,87.97,19524.0,87.76,87.99,87.74,87.97,19524.0
2022-10-04 11:25:00,87.94,88.05,87.88,87.91,23996.0,87.94,88.05,87.88,87.91,23996.0
2022-10-04 11:30:00,87.92,87.92,87.35,87.53,15312.0,87.92,87.92,87.35,87.53,15312.0
2022-10-04 11:35:00,87.53,87.68,87.53,87.65,6036.0,87.53,87.68,87.53,87.65,6036.0
2022-10-04 11:40:00,87.68,87.7,87.44,87.45,5575.0,87.68,87.7,87.44,87.45,5575.0
2022-10-04 11:45:00,87.44,87.49,87.37,87.4,6199.0,87.44,87.49,87.37,87.4,6199.0
2022-10-04 11:50:00,87.41,87.43,87.3,87.35,11798.0,87.41,87.43,87.3,87.35,11798.0
2022-10-04 11:55:00,87.31,87.53,87.28,87.53,8163.0,87.31,87.53,87.28,87.53,8163.0
2022-10-04 12:00:00,87.57,87.69,87.57,87.66,14537.0,87.57,87.69,87.57,87.66,14537.0
2022-10-04 12:05:00,87.67,87.69,87.52,87.52,6805.0,87.67,87.69,87.52,87.52,6805.0
2022-10-04 12:10:00,87.5,87.54,87.43,87.52,11212.0,87.5,87.54,87.43,87.52,11212.0
2022-10-04 12:15:00,87.52,87.52,87.35,87.38,6404.0,87.52,87.52,87.35,87.38,6404.0
2022-10-04 12:20:00,87.39,87.4,87.12,87.17,11206.0,87.39,87.4,87.12,87.17,11206.0
2022-10-04 12:25:00,87.17,87.33,87.13,87.25,8716.0,87.17,87.33,87.13,87.25,8716.0
2022-10-04 12:30:00,87.29,87.36,87.27,87.29,7790.0,87.29,87.36,87.27,87.29,7790.0
2022-10-04 12:35:00,87.26,87.34,87.2,87.32,12455.0,87.26,87.34,87.2,87.32,12455.0
2022-10-04 12:40:00,87.3,87.37,87.28,87.34,7362.0,87.3,87.37,87.28,87.34,7362.0
2022-10-04 12:45:00,87.37,87.37,87.04,87.06,11069.0,87.37,87.37,87.04,87.06,11069.0
2022-10-04 12:50:00,87.05,87.11,87.02,87.05,6009.0,87.05,87.11,87.02,87.05,6009.0
2022-10-04 12:55:00,87.05,87.13,87.01,87.13,5439.0,87.05,87.13,87.01,87.13,5439.0
2022-10-04 13:00:00,87.12,87.16,87.0,87.16,11953.0,87.12,87.16,87.0,87.16,11953.0
2022-10-04 13:05:00,87.16,87.17,86.89,86.95,10932.0,87.16,87.17,86.89,86.95,10932.0
2022-10-04 13:10:00,86.95,87.02,86.8,86.8,4872.0,86.95,87.02,86.8,86.8,4872.0
2022-10-04 13:15:00,86.78,86.82,86.59,86.66,9771.0,86.78,86.82,86.59,86.66,9771.0
2022-10-04 13:20:00,86.63,86.71,86.58,86.65,8528.0,86.63,86.71,86.58,86.65,8528.0
2022-10-04 13:25:00,86.62,86.79,86.62,86.76,8862.0,86.62,86.79,86.62,86.76,8862.0
2022-10-04 13:30:00,86.78,86.93,86.78,86.84,12631.0,86.78,86.93,86.78,86.84,12631.0
2022-10-04 13:35:00,86.84,86.9,86.81,86.82,7580.0,86.84,86.9,86.81,86.82,7580.0
2022-10-04 13:40:00,86.82,86.94,86.81,86.93,6615.0,86.82,86.94,86.81,86.93,6615.0
2022-10-04 13:45:00,86.95,87.07,86.93,86.98,8220.0,86.95,87.07,86.93,86.98,8220.0
2022-10-04 13:50:00,87.01,87.26,86.98,87.26,3030.0,87.01,87.26,86.98,87.26,3030.0
2022-10-04 13:55:00,87.27,87.34,87.11,87.15,13661.0,87.27,87.34,87.11,87.15,13661.0
2022-10-04 14:00:00,87.16,87.23,87.07,87.1,10102.0,87.16,87.23,87.07,87.1,10102.0
2022-10-04 14:05:00,87.11,87.15,87.08,87.12,5729.0,87.11,87.15,87.08,87.12,5729.0
2022-10-04 14:10:00,87.14,87.18,87.07,87.12,13914.0,87.14,87.18,87.07,87.12,13914.0
2022-10-04 14:15:00,87.12,87.15,87.03,87.05,5767.0,87.12,87.15,87.03,87.05,5767.0
2022-10-04 14:20:00,87.07,87.19,87.03,87.19,7650.0,87.07,87.19,87.03,87.19,7650.0
2022-10-04 14:25:00,87.16,87.24,87.01,87.03,4640.0,87.16,87.24,87.01,87.03,4640.0
2022-10-04 14:30:00,86.99,87.14,86.97,86.98,7686.0,86.99,87.14,86.97,86.98,7686.0
2022-10-04 14:35:00,86.93,87.0,86.89,86.98,4079.0,86.93,87.0,86.89,86.98,4079.0
2022-10-04 14:40:00,86.98,87.04,86.95,87.02,12898.0,86.98,87.04,86.95,87.02,12898.0
2022-10-04 14:45:00,87.03,87.21,87.02,87.17,8809.0,87.03,87.21,87.02,87.17,8809.0
2022-10-04 14:50:00,87.18,87.26,87.18,87.21,6831.0,87.18,87.26,87.18,87.21,6831.0
2022-10-04 14:55:00,87.23,87.24,87.15,87.15,15080.0,87.23,87.24,87.15,87.15,15080.0
2022-10-04 15:00:00,87.16,87.16,87.01,87.07,10107.0,87.16,87.16,87.01,87.07,10107.0
2022-10-04 15:05:00,87.05,87.05,86.93,86.97,14992.0,87.05,87.05,86.93,86.97,14992.0
2022-10-04 15:10:00,86.95,87.0,86.76,87.0,8734.0,86.95,87.0,86.76,87.0,8734.0
2022-10-04 15:15:00,86.99,87.1,86.97,87.0,12086.0,86.99,87.1,86.97,87.0,12086.0
2022-10-04 15:20:00,87.0,87.01,86.88,86.99,24733.0,87.0,87.01,86.88,86.99,24733.0
2022-10-04 15:25:00,86.99,87.11,86.97,87.05,17292.0,86.99,87.11,86.97,87.05,17292.0
2022-10-04 15:30:00,87.03,87.04,86.77,86.86,27242.0,87.03,87.04,86.77,86.86,27242.0
2022-10-04 15:35:00,86.87,87.2,86.84,87.1,22276.0,86.87,87.2,86.84,87.1,22276.0
2022-10-04 15:40:00,87.11,87.11,86.92,86.98,26222.0,87.11,87.11,86.92,86.98,26222.0
2022-10-04 15:45:00,86.96,87.01,86.88,86.88,31775.0,86.96,87.01,86.88,86.88,31775.0
2022-10-04 15:50:00,86.91,87.14,86.89,87.13,66392.0,86.91,87.14,86.89,87.13,66392.0
2022-10-04 15:55:00,87.11,87.24,87.0,87.22,148979.0,87.11,87.24,87.0,87.22,148979.0
2022-10-05 09:30:00,85.91,86.69,85.64,86.55,42742.0,85.91,86.69,85.64,86.55,42742.0
2022-10-05 09:35:00,86.67,86.88,86.51,86.73,10320.0,86.67,86.88,86.51,86.73,10320.0
2022-10-05 09:40:00,86.74,86.97,86.47,86.55,9872.0,86.74,86.97,86.47,86.55,9872.0
2022-10-05 09:45:00,86.56,87.05,86.51,86.93,11033.0,86.56,87.05,86.51,86.93,11033.0
2022-10-05 09:50:00,86.87,87.06,86.36,86.36,9210.0,86.87,87.06,86.36,86.36,9210.0
2022-10-05 09:55:00,86.38,86.86,86.35,86.86,12023.0,86.38,86.86,86.35,86.86,12023.0
2022-10-05 10:00:00,86.82,86.82,86.23,86.35,15919.0,86.82,86.82,86.23,86.35,15919.0
2022-10-05 10:05:00,86.32,86.6,86.3,86.54,7813.0,86.32,86.6,86.3,86.54,7813.0
2022-10-05 10:10:00,86.6,86.77,86.51,86.61,20006.0,86.6,86.77,86.51,86.61,20006.0
2022-10-05 10:15:00,86.63,86.63,86.37,86.6,16572.0,86.63,86.63,86.37,86.6,16572.0
2022-10-05 10:20:00,86.59,86.67,86.49,86.51,23360.0,86.59,86.67,86.49,86.51,23360.0
2022-10-05 10:25:00,86.48,86.53,86.4,86.46,17992.0,86.48,86.53,86.4,86.46,17992.0
2022-10-05 10:30:00,86.44,86.63,86.37,86.48,13498.0,86.44,86.63,86.37,86.48,13498.0
2022-10-05 10:35:00,86.48,86.72,86.39,86.71,19556.0,86.48,86.72,86.39,86.71,19556.0
2022-10-05 10:40:00,86.71,86.78,86.58,86.77,12616.0,86.71,86.78,86.58,86.77,12616.0
2022-10-05 10:45:00,86.76,86.86,86.66,86.71,17409.0,86.76,86.86,86.66,86.71,17409.0
2022-10-05 10:50:00,86.68,86.69,86.45,86.65,15267.0,86.68,86.69,86.45,86.65,15267.0
2022-10-05 10:55:00,86.69,86.7,86.43,86.47,18927.0,86.69,86.7,86.43,86.47,18927.0
2022-10-05 11:00:00,86.44,86.48,86.33,86.45,14008.0,86.44,86.48,86.33,86.45,14008.0
2022-10-05 11:05:00,86.49,86.5,86.3,86.45,11433.0,86.49,86.5,86.3,86.45,11433.0
2022-10-05 11:10:00,86.49,86.8,86.39,86.73,30759.0,86.49,86.8,86.39,86.73,30759.0
2022-10-05 11:15:00,86.72,86.94,86.68,86.94,25766.0,86.72,86.94,86.68,86.94,25766.0
2022-10-05 11:20:00,86.93,86.93,86.74,86.86,12760.0,86.93,86.93,86.74,86.86,12760.0
2022-10-05 11:25:00,86.86,86.87,86.73,86.76,14522.0,86.86,86.87,86.73,86.76,14522.0
2022-10-05 11:30:00,86.8,86.8,86.7,86.74,8771.0,86.8,86.8,86.7,86.74,8771.0
2022-10-05 11:35:00,86.71,86.87,86.67,86.73,12588.0,86.71,86.87,86.67,86.73,12588.0
2022-10-05 11:40:00,86.71,86.75,86.62,86.63,12731.0,86.71,86.75,86.62,86.63,12731.0
2022-10-05 11:45:00,86.63,86.77,86.63,86.74,6377.0,86.63,86.77,86.63,86.74,6377.0
2022-10-05 11:50:00,86.79,86.81,86.69,86.76,13241.0,86.79,86.81,86.69,86.76,13241.0
2022-10-05 11:55:00,86.78,86.83,86.64,86.71,8167.0,86.78,86.83,86.64,86.71,8167.0
2022-10-05 12:00:00,86.7,86.7,86.48,86.57,4691.0,86.7,86.7,86.48,86.57,4691.0
2022-10-05 12:05:00,86.56,86.9,86.55,86.85,8017.0,86.56,86.9,86.55,86.85,8017.0
2022-10-05 12:10:00,86.81,87.02,86.8,86.94,8402.0,86.81,87.02,86.8,86.94,8402.0
2022-10-05 12:15:00,86.95,87.24,86.95,87.13,8691.0,86.95,87.24,86.95,87.13,8691.0
2022-10-05 12:20:00,87.11,87.14,87.04,87.14,8641.0,87.11,87.14,87.04,87.14,8641.0
2022-10-05 12:25:00,87.15,87.15,86.92,87.0,10988.0,87.15,87.15,86.92,87.0,10988.0
2022-10-05 12:30:00,87.0,87.03,86.87,86.9,9625.0,87.0,87.03,86.87,86.9,9625.0
2022-10-05 12:35:00,86.91,87.04,86.87,86.97,11461.0,86.91,87.04,86.87,86.97,11461.0
2022-10-05 12:40:00,86.95,86.97,86.88,86.97,5526.0,86.95,86.97,86.88,86.97,5526.0
2022-10-05 12:45:00,86.96,87.16,86.93,87.16,5935.0,86.96,87.16,86.93,87.16,5935.0
2022-10-05 12:50:00,87.15,87.18,86.97,87.1,17651.0,87.15,87.18,86.97,87.1,17651.0
2022-10-05 12:55:00,87.09,87.1,87.0,87.06,7906.0,87.09,87.1,87.0,87.06,7906.0
2022-10-05 13:00:00,87.07,87.21,87.04,87.17,15658.0,87.07,87.21,87.04,87.17,15658.0
2022-10-05 13:05:00,87.17,87.21,86.95,86.98,571691.0,87.17,87.21,86.95,86.98,571691.0
2022-10-05 13:10:00,87.01,87.31,87.0,87.3,38393.0,87.01,87.31,87.0,87.3,38393.0
2022-10-05 13:15:00,87.3,87.54,87.21,87.54,44543.0,87.3,87.54,87.21,87.54,44543.0
2022-10-05 13:20:00,87.58,87.58,87.25,87.27,26164.0,87.58,87.58,87.25,87.27,26164.0
2022-10-05 13:25:00,87.28,87.41,87.19,87.21,36372.0,87.28,87.41,87.19,87.21,36372.0
2022-10-05 13:30:00,87.18,87.25,87.05,87.08,18247.0,87.18,87.25,87.05,87.08,18247.0
2022-10-05 13:35:00,87.06,87.06,86.9,87.03,11669.0,87.06,87.06,86.9,87.03,11669.0
2022-10-05 13:40:00,86.99,87.05,86.91,87.05,11981.0,86.99,87.05,86.91,87.05,11981.0
2022-10-05 13:45:00,87.05,87.22,86.96,87.22,13044.0,87.05,87.22,86.96,87.22,13044.0
2022-10-05 13:50:00,87.22,87.25,86.99,87.1,28045.0,87.22,87.25,86.99,87.1,28045.0
2022-10-05 13:55:00,87.1,87.18,86.95,86.97,15092.0,87.1,87.18,86.95,86.97,15092.0
2022-10-05 14:00:00,86.98,87.04,86.87,86.98,78034.0,86.98,87.04,86.87,86.98,78034.0
2022-10-05 14:05:00,86.97,87.17,86.97,87.07,17164.0,86.97,87.17,86.97,87.07,17164.0
2022-10-05 14:10:00,87.08,87.23,87.07,87.13,13343.0,87.08,87.23,87.07,87.13,13343.0
2022-10-05 14:15:00,87.09,87.29,87.08,87.22,25837.0,87.09,87.29,87.08,87.22,25837.0
2022-10-05 14:20:00,87.21,87.53,87.2,87.53,84868.0,87.21,87.53,87.2,87.53,84868.0
2022-10-05 14:25:00,87.51,87.67,87.38,87.65,16271.0,87.51,87.67,87.38,87.65,16271.0
2022-10-05 14:30:00,87.65,87.73,87.54,87.6,10272.0,87.65,87.73,87.54,87.6,10272.0
2022-10-05 14:35:00,87.6,87.79,87.6,87.66,10768.0,87.6,87.79,87.6,87.66,10768.0
2022-10-05 14:40:00,87.66,87.68,87.56,87.64,8765.0,87.66,87.68,87.56,87.64,8765.0
2022-10-05 14:45:00,87.64,87.64,87.51,87.51,9630.0,87.64,87.64,87.51,87.51,9630.0
2022-10-05 14:50:00,87.54,87.58,87.42,87.46,10212.0,87.54,87.58,87.42,87.46,10212.0
2022-10-05 14:55:00,87.45,87.5,87.37,87.5,8705.0,87.45,87.5,87.37,87.5,8705.0
2022-10-05 15:00:00,87.5,87.68,87.5,87.62,11630.0,87.5,87.68,87.5,87.62,11630.0
2022-10-05 15:05:00,87.62,87.7,87.57,87.7,7938.0,87.62,87.7,87.57,87.7,7938.0
2022-10-05 15:10:00,87.68,87.8,87.63,87.8,11006.0,87.68,87.8,87.63,87.8,11006.0
2022-10-05 15:15:00,87.8,87.89,87.71,87.82,11137.0,87.8,87.89,87.71,87.82,11137.0
2022-10-05 15:20:00,87.83,87.89,87.81,87.88,17705.0,87.83,87.89,87.81,87.88,17705.0
2022-10-05 15:25:00,87.88,87.89,87.62,87.65,15550.0,87.88,87.89,87.62,87.65,15550.0
2022-10-05 15:30:00,87.65,87.75,87.63,87.69,23185.0,87.65,87.75,87.63,87.69,23185.0
2022-10-05 15:35:00,87.69,87.77,87.54,87.56,21028.0,87.69,87.77,87.54,87.56,21028.0
2022-10-05 15:40:00,87.53,87.66,87.5,87.62,24517.0,87.53,87.66,87.5,87.62,24517.0
2022-10-05 15:45:00,87.59,87.64,87.41,87.47,41190.0,87.59,87.64,87.41,87.47,41190.0
2022-10-05 15:50:00,87.46,87.46,87.23,87.34,80475.0,87.46,87.46,87.23,87.34,80475.0
2022-10-05 15:55:00,87.34,87.48,87.29,87.48,174009.0,87.34,87.48,87.29,87.48,174009.0
2022-10-06 09:30:00,86.86,87.29,86.49,87.11,53997.0,86.86,87.29,86.49,87.11,53997.0
2022-10-06 09:35:00,87.23,87.86,87.15,87.8,28055.0,87.23,87.86,87.15,87.8,28055.0
2022-10-06 09:40:00,87.8,88.09,87.69,87.9,20793.0,87.8,88.09,87.69,87.9,20793.0
2022-10-06 09:45:00,87.81,87.98,87.52,87.54,7707.0,87.81,87.98,87.52,87.54,7707.0
2022-10-06 09:50:00,87.56,87.75,87.43,87.47,7932.0,87.56,87.75,87.43,87.47,7932.0
2022-10-06 09:55:00,87.39,87.39,87.14,87.26,11840.0,87.39,87.39,87.14,87.26,11840.0
2022-10-06 10:00:00,87.21,87.38,86.98,87.08,39519.0,87.21,87.38,86.98,87.08,39519.0
2022-10-06 10:05:00,87.06,87.08,86.71,86.81,23542.0,87.06,87.08,86.71,86.81,23542.0
2022-10-06 10:10:00,86.8,86.86,86.45,86.77,20121.0,86.8,86.86,86.45,86.77,20121.0
2022-10-06 10:15:00,86.81,87.03,86.77,86.87,12720.0,86.81,87.03,86.77,86.87,12720.0
2022-10-06 10:20:00,86.86,86.86,86.52,86.59,15189.0,86.86,86.86,86.52,86.59,15189.0
2022-10-06 10:25:00,86.6,86.78,86.35,86.38,10997.0,86.6,86.78,86.35,86.38,10997.0
2022-10-06 10:30:00,86.35,86.58,86.3,86.4,8360.0,86.35,86.58,86.3,86.4,8360.0
2022-10-06 10:35:00,86.41,86.78,86.4,86.75,20753.0,86.41,86.78,86.4,86.75,20753.0
2022-10-06 10:40:00,86.76,87.03,86.74,87.0,14878.0,86.76,87.03,86.74,87.0,14878.0
2022-10-06 10:45:00,87.0,87.41,86.94,87.32,17514.0,87.0,87.41,86.94,87.32,17514.0
2022-10-06 10:50:00,87.32,87.34,87.23,87.26,26538.0,87.32,87.34,87.23,87.26,26538.0
2022-10-06 10:55:00,87.27,87.64,87.22,87.6,19467.0,87.27,87.64,87.22,87.6,19467.0
2022-10-06 11:00:00,87.63,87.65,87.06,87.12,21821.0,87.63,87.65,87.06,87.12,21821.0
2022-10-06 11:05:00,87.17,87.32,87.14,87.32,11092.0,87.17,87.32,87.14,87.32,11092.0
2022-10-06 11:10:00,87.34,87.34,87.2,87.2,14939.0,87.34,87.34,87.2,87.2,14939.0
2022-10-06 11:15:00,87.22,87.47,87.2,87.41,12213.0,87.22,87.47,87.2,87.41,12213.0
2022-10-06 11:20:00,87.39,87.58,87.34,87.53,33832.0,87.39,87.58,87.34,87.53,33832.0
2022-10-06 11:25:00,87.53,87.54,87.3,87.49,9823.0,87.53,87.54,87.3,87.49,9823.0
2022-10-06 11:30:00,87.45,87.48,87.37,87.37,12276.0,87.45,87.48,87.37,87.37,12276.0
2022-10-06 11:35:00,87.37,87.46,87.15,87.15,8740.0,87.37,87.46,87.15,87.15,8740.0
2022-10-06 11:40:00,87.13,87.29,87.08,87.21,6012.0,87.13,87.29,87.08,87.21,6012.0
2022-10-06 11:45:00,87.24,87.46,87.24,87.42,5200.0,87.24,87.46,87.24,87.42,5200.0
2022-10-06 11:50:00,87.41,87.54,87.37,87.43,11943.0,87.41,87.54,87.37,87.43,11943.0
2022-10-06 11:55:00,87.42,87.48,87.06,87.08,18572.0,87.42,87.48,87.06,87.08,18572.0
2022-10-06 12:00:00,87.05,87.05,86.76,86.76,6527.0,87.05,87.05,86.76,86.76,6527.0
2022-10-06 12:05:00,86.76,86.86,86.73,86.81,8271.0,86.76,86.86,86.73,86.81,8271.0
2022-10-06 12:10:00,86.8,86.84,86.67,86.69,8398.0,86.8,86.84,86.67,86.69,8398.0
2022-10-06 12:15:00,86.72,86.78,86.67,86.77,5419.0,86.72,86.78,86.67,86.77,5419.0
2022-10-06 12:20:00,86.78,86.98,86.78,86.97,11279.0,86.78,86.98,86.78,86.97,11279.0
2022-10-06 12:25:00,86.97,87.09,86.94,87.09,8823.0,86.97,87.09,86.94,87.09,8823.0
2022-10-06 12:30:00,87.09,87.12,87.0,87.12,10430.0,87.09,87.12,87.0,87.12,10430.0
2022-10-06 12:35:00,87.11,87.2,87.07,87.19,6160.0,87.11,87.2,87.07,87.19,6160.0
2022-10-06 12:40:00,87.18,87.37,87.18,87.33,8466.0,87.18,87.37,87.18,87.33,8466.0
2022-10-06 12:45:00,87.3,87.47,87.29,87.42,11771.0,87.3,87.47,87.29,87.42,11771.0
2022-10-06 12:50:00,87.41,87.42,87.28,87.29,15360.0,87.41,87.42,87.28,87.29,15360.0
2022-10-06 12:55:00,87.32,87.35,87.24,87.25,6220.0,87.32,87.35,87.24,87.25,6220.0
2022-10-06 13:00:00,87.24,87.28,87.12,87.14,5990.0,87.24,87.28,87.12,87.14,5990.0
2022-10-06 13:05:00,87.16,87.21,87.04,87.05,7813.0,87.16,87.21,87.04,87.05,7813.0
2022-10-06 13:10:00,87.03,87.19,87.03,87.18,5930.0,87.03,87.19,87.03,87.18,5930.0
2022-10-06 13:15:00,87.18,87.24,87.16,87.21,7595.0,87.18,87.24,87.16,87.21,7595.0
2022-10-06 13:20:00,87.23,87.3,87.21,87.21,6710.0,87.23,87.3,87.21,87.21,6710.0
2022-10-06 13:25:00,87.23,87.25,87.16,87.24,5522.0,87.23,87.25,87.16,87.24,5522.0
2022-10-06 13:30:00,87.22,87.22,87.0,87.04,6661.0,87.22,87.22,87.0,87.04,6661.0
2022-10-06 13:35:00,87.03,87.05,86.97,86.99,4945.0,87.03,87.05,86.97,86.99,4945.0
2022-10-06 13:40:00,86.98,87.04,86.92,87.02,5499.0,86.98,87.04,86.92,87.02,5499.0
2022-10-06 13:45:00,87.0,87.05,86.99,87.04,7162.0,87.0,87.05,86.99,87.04,7162.0
2022-10-06 13:50:00,87.03,87.05,86.97,87.01,7059.0,87.03,87.05,86.97,87.01,7059.0
2022-10-06 13:55:00,87.02,87.09,87.0,87.01,6510.0,87.02,87.09,87.0,87.01,6510.0
2022-10-06 14:00:00,87.02,87.02,86.84,86.86,7770.0,87.02,87.02,86.84,86.86,7770.0
2022-10-06 14:05:00,86.86,86.87,86.78,86.84,8685.0,86.86,86.87,86.78,86.84,8685.0
2022-10-06 14:10:00,86.87,87.0,86.82,86.98,9329.0,86.87,87.0,86.82,86.98,9329.0
2022-10-06 14:15:00,86.97,86.98,86.86,86.89,10636.0,86.97,86.98,86.86,86.89,10636.0
2022-10-06 14:20:00,86.88,86.93,86.86,86.91,23115.0,86.88,86.93,86.86,86.91,23115.0
2022-10-06 14:25:00,86.92,86.97,86.81,86.84,10423.0,86.92,86.97,86.81,86.84,10423.0
2022-10-06 14:30:00,86.83,86.95,86.67,86.72,10283.0,86.83,86.95,86.67,86.72,10283.0
2022-10-06 14:35:00,86.78,86.88,86.76,86.79,7431.0,86.78,86.88,86.76,86.79,7431.0
2022-10-06 14:40:00,86.77,86.8,86.64,86.64,11141.0,86.77,86.8,86.64,86.64,11141.0
2022-10-06 14:45:00,86.64,86.65,86.52,86.54,19241.0,86.64,86.65,86.52,86.54,19241.0
2022-10-06 14:50:00,86.52,86.52,86.38,86.51,10839.0,86.52,86.52,86.38,86.51,10839.0
2022-10-06 14:55:00,86.48,86.61,86.48,86.52,10120.0,86.48,86.61,86.48,86.52,10120.0
2022-10-06 15:00:00,86.51,86.54,86.37,86.48,11228.0,86.51,86.54,86.37,86.48,11228.0
2022-10-06 15:05:00,86.45,86.54,86.31,86.54,20219.0,86.45,86.54,86.31,86.54,20219.0
2022-10-06 15:10:00,86.52,86.55,86.39,86.54,10195.0,86.52,86.55,86.39,86.54,10195.0
2022-10-06 15:15:00,86.52,86.63,86.49,86.56,26310.0,86.52,86.63,86.49,86.56,26310.0
2022-10-06 15:20:00,86.55,86.78,86.53,86.68,17268.0,86.55,86.78,86.53,86.68,17268.0
2022-10-06 15:25:00,86.69,86.89,86.64,86.89,14475.0,86.69,86.89,86.64,86.89,14475.0
2022-10-06 15:30:00,86.9,86.97,86.85,86.88,16174.0,86.9,86.97,86.85,86.88,16174.0
2022-10-06 15:35:00,86.88,86.95,86.83,86.88,16948.0,86.88,86.95,86.83,86.88,16948.0
2022-10-06 15:40:00,86.89,86.89,86.66,86.78,18514.0,86.89,86.89,86.66,86.78,18514.0
2022-10-06 15:45:00,86.74,86.91,86.68,86.71,41256.0,86.74,86.91,86.68,86.71,41256.0
2022-10-06 15:50:00,86.71,86.79,86.52,86.61,56342.0,86.71,86.79,86.52,86.61,56342.0
2022-10-06 15:55:00,86.6,86.7,86.42,86.47,125103.0,86.6,86.7,86.42,86.47,125103.0
2022-10-07 09:30:00,85.57,85.73,85.13,85.13,44389.0,85.57,85.73,85.13,85.13,44389.0
2022-10-07 09:35:00,85.16,85.38,85.0,85.28,22739.0,85.16,85.38,85.0,85.28,22739.0
2022-10-07 09:40:00,85.29,85.39,84.65,84.66,16123.0,85.29,85.39,84.65,84.66,16123.0
2022-10-07 09:45:00,84.65,84.7,84.45,84.6,8990.0,84.65,84.7,84.45,84.6,8990.0
2022-10-07 09:50:00,84.6,84.71,84.55,84.68,9908.0,84.6,84.71,84.55,84.68,9908.0
2022-10-07 09:55:00,84.68,84.69,84.5,84.54,22811.0,84.68,84.69,84.5,84.54,22811.0
2022-10-07 10:00:00,84.56,84.71,84.28,84.3,16821.0,84.56,84.71,84.28,84.3,16821.0
2022-10-07 10:05:00,84.28,84.63,84.28,84.63,12424.0,84.28,84.63,84.28,84.63,12424.0
2022-10-07 10:10:00,84.61,84.78,84.54,84.77,13221.0,84.61,84.78,84.54,84.77,13221.0
2022-10-07 10:15:00,84.78,84.91,84.73,84.86,12287.0,84.78,84.91,84.73,84.86,12287.0
2022-10-07 10:20:00,84.85,85.0,84.76,84.83,6380.0,84.85,85.0,84.76,84.83,6380.0
2022-10-07 10:25:00,84.85,85.01,84.84,84.88,4405.0,84.85,85.01,84.84,84.88,4405.0
2022-10-07 10:30:00,84.9,84.9,84.74,84.75,6888.0,84.9,84.9,84.74,84.75,6888.0
2022-10-07 10:35:00,84.76,84.76,84.64,84.7,10854.0,84.76,84.76,84.64,84.7,10854.0
2022-10-07 10:40:00,84.68,85.0,84.68,84.95,12198.0,84.68,85.0,84.68,84.95,12198.0
2022-10-07 10:45:00,84.95,85.16,84.95,85.1,8117.0,84.95,85.16,84.95,85.1,8117.0
2022-10-07 10:50:00,85.1,85.12,84.75,84.96,7759.0,85.1,85.12,84.75,84.96,7759.0
2022-10-07 10:55:00,84.95,85.0,84.66,84.67,19000.0,84.95,85.0,84.66,84.67,19000.0
2022-10-07 11:00:00,84.67,84.89,84.67,84.79,19255.0,84.67,84.89,84.67,84.79,19255.0
2022-10-07 11:05:00,84.79,84.84,84.64,84.68,7760.0,84.79,84.84,84.64,84.68,7760.0
2022-10-07 11:10:00,84.67,84.87,84.66,84.84,15444.0,84.67,84.87,84.66,84.84,15444.0
2022-10-07 11:15:00,84.86,84.88,84.5,84.5,12754.0,84.86,84.88,84.5,84.5,12754.0
2022-10-07 11:20:00,84.45,84.59,84.29,84.58,13898.0,84.45,84.59,84.29,84.58,13898.0
2022-10-07 11:25:00,84.58,84.73,84.54,84.65,14510.0,84.58,84.73,84.54,84.65,14510.0
2022-10-07 11:30:00,84.64,84.72,84.6,84.7,22870.0,84.64,84.72,84.6,84.7,22870.0
2022-10-07 11:35:00,84.69,84.77,84.61,84.61,13798.0,84.69,84.77,84.61,84.61,13798.0
2022-10-07 11:40:00,84.63,84.72,84.56,84.71,9910.0,84.63,84.72,84.56,84.71,9910.0
2022-10-07 11:45:00,84.71,84.76,84.65,84.69,7574.0,84.71,84.76,84.65,84.69,7574.0
2022-10-07 11:50:00,84.7,84.78,84.61,84.61,23610.0,84.7,84.78,84.61,84.61,23610.0
2022-10-07 11:55:00,84.59,84.68,84.59,84.66,3679.0,84.59,84.68,84.59,84.66,3679.0
2022-10-07 12:00:00,84.66,84.77,84.62,84.76,11667.0,84.66,84.77,84.62,84.76,11667.0
2022-10-07 12:05:00,84.78,85.0,84.76,84.85,14198.0,84.78,85.0,84.76,84.85,14198.0
2022-10-07 12:10:00,84.85,84.96,84.81,84.81,8339.0,84.85,84.96,84.81,84.81,8339.0
2022-10-07 12:15:00,84.81,84.85,84.73,84.8,11447.0,84.81,84.85,84.73,84.8,11447.0
2022-10-07 12:20:00,84.81,84.82,84.54,84.55,9938.0,84.81,84.82,84.54,84.55,9938.0
2022-10-07 12:25:00,84.55,84.61,84.48,84.58,11138.0,84.55,84.61,84.48,84.58,11138.0
2022-10-07 12:30:00,84.57,84.59,84.47,84.55,7901.0,84.57,84.59,84.47,84.55,7901.0
2022-10-07 12:35:00,84.52,84.6,84.5,84.58,8237.0,84.52,84.6,84.5,84.58,8237.0
2022-10-07 12:40:00,84.57,84.58,84.47,84.5,12141.0,84.57,84.58,84.47,84.5,12141.0
2022-10-07 12:45:00,84.53,84.53,84.37,84.38,7007.0,84.53,84.53,84.37,84.38,7007.0
2022-10-07 12:50:00,84.36,84.5,84.32,84.4,8594.0,84.36,84.5,84.32,84.4,8594.0
2022-10-07 12:55:00,84.4,84.44,84.35,84.39,11056.0,84.4,84.44,84.35,84.39,11056.0
2022-10-07 13:00:00,84.38,84.39,84.2,84.23,8229.0,84.38,84.39,84.2,84.23,8229.0
2022-10-07 13:05:00,84.26,84.29,84.17,84.22,8026.0,84.26,84.29,84.17,84.22,8026.0
2022-10-07 13:10:00,84.23,84.34,84.19,84.33,7788.0,84.23,84.34,84.19,84.33,7788.0
2022-10-07 13:15:00,84.35,84.54,84.32,84.5,8392.0,84.35,84.54,84.32,84.5,8392.0
2022-10-07 13:20:00,84.47,84.48,84.39,84.39,11414.0,84.47,84.48,84.39,84.39,11414.0
2022-10-07 13:25:00,84.37,84.48,84.35,84.39,7846.0,84.37,84.48,84.35,84.39,7846.0
2022-10-07 13:30:00,84.38,84.4,84.29,84.33,8860.0,84.38,84.4,84.29,84.33,8860.0
2022-10-07 13:35:00,84.32,84.36,84.26,84.3,7253.0,84.32,84.36,84.26,84.3,7253.0
2022-10-07 13:40:00,84.29,84.45,84.29,84.42,11974.0,84.29,84.45,84.29,84.42,11974.0
2022-10-07 13:45:00,84.43,84.5,84.42,84.43,7357.0,84.43,84.5,84.42,84.43,7357.0
2022-10-07 13:50:00,84.39,84.45,84.31,84.32,5187.0,84.39,84.45,84.31,84.32,5187.0
2022-10-07 13:55:00,84.33,84.36,84.22,84.26,16027.0,84.33,84.36,84.22,84.26,16027.0
2022-10-07 14:00:00,84.24,84.26,84.19,84.2,9273.0,84.24,84.26,84.19,84.2,9273.0
2022-10-07 14:05:00,84.21,84.27,84.18,84.22,8390.0,84.21,84.27,84.18,84.22,8390.0
2022-10-07 14:10:00,84.21,84.26,84.08,84.25,11960.0,84.21,84.26,84.08,84.25,11960.0
2022-10-07 14:15:00,84.26,84.3,84.11,84.12,8385.0,84.26,84.3,84.11,84.12,8385.0
2022-10-07 14:20:00,84.1,84.14,83.91,83.91,50556.0,84.1,84.14,83.91,83.91,50556.0
2022-10-07 14:25:00,83.92,83.96,83.86,83.89,22442.0,83.92,83.96,83.86,83.89,22442.0
2022-10-07 14:30:00,83.87,84.05,83.83,84.05,17232.0,83.87,84.05,83.83,84.05,17232.0
2022-10-07 14:35:00,84.06,84.15,84.05,84.13,11449.0,84.06,84.15,84.05,84.13,11449.0
2022-10-07 14:40:00,84.13,84.17,84.07,84.09,13508.0,84.13,84.17,84.07,84.09,13508.0
2022-10-07 14:45:00,84.11,84.15,84.03,84.15,12097.0,84.11,84.15,84.03,84.15,12097.0
2022-10-07 14:50:00,84.15,84.3,84.14,84.22,19447.0,84.15,84.3,84.14,84.22,19447.0
2022-10-07 14:55:00,84.23,84.26,84.19,84.22,9357.0,84.23,84.26,84.19,84.22,9357.0
2022-10-07 15:00:00,84.23,84.38,84.22,84.38,15756.0,84.23,84.38,84.22,84.38,15756.0
2022-10-07 15:05:00,84.36,84.38,84.24,84.24,12492.0,84.36,84.38,84.24,84.24,12492.0
2022-10-07 15:10:00,84.22,84.29,84.09,84.11,16012.0,84.22,84.29,84.09,84.11,16012.0
2022-10-07 15:15:00,84.1,84.14,83.99,84.01,15118.0,84.1,84.14,83.99,84.01,15118.0
2022-10-07 15:20:00,84.01,84.07,83.91,84.04,32770.0,84.01,84.07,83.91,84.04,32770.0
2022-10-07 15:25:00,84.03,84.03,83.84,83.95,20510.0,84.03,84.03,83.84,83.95,20510.0
2022-10-07 15:30:00,83.94,83.94,83.66,83.75,30660.0,83.94,83.94,83.66,83.75,30660.0
2022-10-07 15:35:00,83.75,83.98,83.69,83.98,26650.0,83.75,83.98,83.69,83.98,26650.0
2022-10-07 15:40:00,84.01,84.14,83.93,84.08,34218.0,84.01,84.14,83.93,84.08,34218.0
2022-10-07 15:45:00,84.07,84.09,83.85,83.9,61510.0,84.07,84.09,83.85,83.9,61510.0
2022-10-07 15:50:00,83.9,84.14,83.84,83.97,104336.0,83.9,84.14,83.84,83.97,104336.0
2022-10-07 15:55:00,83.97,84.31,83.9,84.22,150921.0,83.97,84.31,83.9,84.22,150921.0
2022-10-10 09:30:00,84.9,85.0,84.02,84.15,42998.0,84.9,85.0,84.02,84.15,42998.0
2022-10-10 09:35:00,84.17,84.26,83.85,83.94,14782.0,84.17,84.26,83.85,83.94,14782.0
2022-10-10 09:40:00,83.95,84.21,83.9,84.09,7310.0,83.95,84.21,83.9,84.09,7310.0
2022-10-10 09:45:00,84.04,84.17,83.77,83.81,2876.0,84.04,84.17,83.77,83.81,2876.0
2022-10-10 09:50:00,83.79,83.88,83.62,83.7,16355.0,83.79,83.88,83.62,83.7,16355.0
2022-10-10 09:55:00,83.71,83.82,83.7,83.7,8964.0,83.71,83.82,83.7,83.7,8964.0
2022-10-10 10:00:00,83.7,83.89,83.66,83.76,12669.0,83.7,83.89,83.66,83.76,12669.0
2022-10-10 10:05:00,83.77,84.05,83.71,83.71,12219.0,83.77,84.05,83.71,83.71,12219.0
2022-10-10 10:10:00,83.65,83.97,83.65,83.9,8822.0,83.65,83.97,83.65,83.9,8822.0
2022-10-10 10:15:00,83.91,84.09,83.91,84.05,10385.0,83.91,84.09,83.91,84.05,10385.0
2022-10-10 10:20:00,84.05,84.16,84.04,84.08,6884.0,84.05,84.16,84.04,84.08,6884.0
2022-10-10 10:25:00,84.06,84.41,83.96,84.33,13469.0,84.06,84.41,83.96,84.33,13469.0
2022-10-10 10:30:00,84.33,84.46,83.96,84.12,24834.0,84.33,84.46,83.96,84.12,24834.0
2022-10-10 10:35:00,84.11,84.2,83.85,83.92,8557.0,84.11,84.2,83.85,83.92,8557.0
2022-10-10 10:40:00,83.93,84.02,83.87,83.98,17780.0,83.93,84.02,83.87,83.98,17780.0
2022-10-10 10:45:00,83.97,84.12,83.75,83.75,14423.0,83.97,84.12,83.75,83.75,14423.0
2022-10-10 10:50:00,83.74,83.84,83.6,83.7,10696.0,83.74,83.84,83.6,83.7,10696.0
2022-10-10 10:55:00,83.63,83.73,83.53,83.67,27738.0,83.63,83.73,83.53,83.67,27738.0
2022-10-10 11:00:00,83.63,83.64,83.27,83.27,16696.0,83.63,83.64,83.27,83.27,16696.0
2022-10-10 11:05:00,83.28,83.46,83.28,83.46,13848.0,83.28,83.46,83.28,83.46,13848.0
2022-10-10 11:10:00,83.43,83.6,83.43,83.6,9560.0,83.43,83.6,83.43,83.6,9560.0
2022-10-10 11:15:00,83.63,83.63,83.37,83.4,8035.0,83.63,83.63,83.37,83.4,8035.0
2022-10-10 11:20:00,83.38,83.62,83.31,83.6,5246.0,83.38,83.62,83.31,83.6,5246.0
2022-10-10 11:25:00,83.6,83.6,83.47,83.51,5793.0,83.6,83.6,83.47,83.51,5793.0
2022-10-10 11:30:00,83.53,83.58,83.42,83.58,7014.0,83.53,83.58,83.42,83.58,7014.0
2022-10-10 11:35:00,83.58,83.59,83.41,83.43,7898.0,83.58,83.59,83.41,83.43,7898.0
2022-10-10 11:40:00,83.46,83.48,83.32,83.48,7348.0,83.46,83.48,83.32,83.48,7348.0
2022-10-10 11:45:00,83.46,83.57,83.45,83.57,5591.0,83.46,83.57,83.45,83.57,5591.0
2022-10-10 11:50:00,83.54,83.75,83.52,83.56,10259.0,83.54,83.75,83.52,83.56,10259.0
2022-10-10 11:55:00,83.56,83.59,83.46,83.46,18788.0,83.56,83.59,83.46,83.46,18788.0
2022-10-10 12:00:00,83.44,83.49,83.44,83.49,2770.0,83.44,83.49,83.44,83.49,2770.0
2022-10-10 12:05:00,83.51,83.57,83.19,83.2,13375.0,83.51,83.57,83.19,83.2,13375.0
2022-10-10 12:10:00,83.21,83.26,83.08,83.08,9384.0,83.21,83.26,83.08,83.08,9384.0
2022-10-10 12:15:00,83.07,83.19,83.04,83.06,9432.0,83.07,83.19,83.04,83.06,9432.0
2022-10-10 12:20:00,83.04,83.06,82.7,82.71,15267.0,83.04,83.06,82.7,82.71,15267.0
2022-10-10 12:25:00,82.7,82.77,82.64,82.77,7417.0,82.7,82.77,82.64,82.77,7417.0
2022-10-10 12:30:00,82.81,82.85,82.78,82.8,5468.0,82.81,82.85,82.78,82.8,5468.0
2022-10-10 12:35:00,82.8,82.87,82.71,82.82,11162.0,82.8,82.87,82.71,82.82,11162.0
2022-10-10 12:40:00,82.81,82.86,82.68,82.73,7126.0,82.81,82.86,82.68,82.73,7126.0
2022-10-10 12:45:00,82.73,82.76,82.66,82.71,8363.0,82.73,82.76,82.66,82.71,8363.0
2022-10-10 12:50:00,82.71,82.71,82.6,82.67,9772.0,82.71,82.71,82.6,82.67,9772.0
2022-10-10 12:55:00,82.69,82.7,82.53,82.54,10898.0,82.69,82.7,82.53,82.54,10898.0
2022-10-10 13:00:00,82.53,82.58,82.5,82.55,8517.0,82.53,82.58,82.5,82.55,8517.0
2022-10-10 13:05:00,82.56,82.6,82.43,82.47,13382.0,82.56,82.6,82.43,82.47,13382.0
2022-10-10 13:10:00,82.47,82.69,82.4,82.59,30958.0,82.47,82.69,82.4,82.59,30958.0
2022-10-10 13:15:00,82.59,82.66,82.46,82.55,20534.0,82.59,82.66,82.46,82.55,20534.0
2022-10-10 13:20:00,82.52,82.63,82.52,82.56,12960.0,82.52,82.63,82.52,82.56,12960.0
2022-10-10 13:25:00,82.52,82.66,82.51,82.6,8122.0,82.52,82.66,82.51,82.6,8122.0
2022-10-10 13:30:00,82.6,82.72,82.57,82.59,20034.0,82.6,82.72,82.57,82.59,20034.0
2022-10-10 13:35:00,82.61,82.69,82.59,82.67,9002.0,82.61,82.69,82.59,82.67,9002.0
2022-10-10 13:40:00,82.66,82.69,82.59,82.6,8371.0,82.66,82.69,82.59,82.6,8371.0
2022-10-10 13:45:00,82.6,83.27,82.6,83.2,13222.0,82.6,83.27,82.6,83.2,13222.0
2022-10-10 13:50:00,83.17,83.42,83.17,83.34,13233.0,83.17,83.42,83.17,83.34,13233.0
2022-10-10 13:55:00,83.35,83.38,83.2,83.23,8446.0,83.35,83.38,83.2,83.23,8446.0
2022-10-10 14:00:00,83.22,83.23,83.12,83.15,6917.0,83.22,83.23,83.12,83.15,6917.0
2022-10-10 14:05:00,83.16,83.2,83.03,83.05,16262.0,83.16,83.2,83.03,83.05,16262.0
2022-10-10 14:10:00,83.07,83.09,82.9,82.9,9947.0,83.07,83.09,82.9,82.9,9947.0
2022-10-10 14:15:00,82.91,82.91,82.8,82.85,5775.0,82.91,82.91,82.8,82.85,5775.0
2022-10-10 14:20:00,82.86,82.9,82.76,82.81,6901.0,82.86,82.9,82.76,82.81,6901.0
2022-10-10 14:25:00,82.8,82.92,82.79,82.86,5222.0,82.8,82.92,82.79,82.86,5222.0
2022-10-10 14:30:00,82.83,83.12,82.8,83.05,11093.0,82.83,83.12,82.8,83.05,11093.0
2022-10-10 14:35:00,83.04,83.15,83.04,83.12,7053.0,83.04,83.15,83.04,83.12,7053.0
2022-10-10 14:40:00,83.12,83.19,82.97,83.02,10629.0,83.12,83.19,82.97,83.02,10629.0
2022-10-10 14:45:00,83.0,83.06,82.87,82.91,7981.0,83.0,83.06,82.87,82.91,7981.0
2022-10-10 14:50:00,82.92,83.02,82.9,82.97,7827.0,82.92,83.02,82.9,82.97,7827.0
2022-10-10 14:55:00,82.97,83.0,82.9,82.94,7035.0,82.97,83.0,82.9,82.94,7035.0
2022-10-10 15:00:00,82.93,83.04,82.84,82.92,8014.0,82.93,83.04,82.84,82.92,8014.0
2022-10-10 15:05:00,82.9,82.94,82.79,82.93,5160.0,82.9,82.94,82.79,82.93,5160.0
2022-10-10 15:10:00,82.94,83.07,82.9,83.02,10121.0,82.94,83.07,82.9,83.02,10121.0
2022-10-10 15:15:00,83.05,83.33,83.05,83.28,16189.0,83.05,83.33,83.05,83.28,16189.0
2022-10-10 15:20:00,83.32,83.43,83.25,83.33,13918.0,83.32,83.43,83.25,83.33,13918.0
2022-10-10 15:25:00,83.25,83.27,83.0,83.05,11402.0,83.25,83.27,83.0,83.05,11402.0
2022-10-10 15:30:00,83.08,83.11,82.98,83.06,9738.0,83.08,83.11,82.98,83.06,9738.0
2022-10-10 15:35:00,83.06,83.14,82.99,83.04,15390.0,83.06,83.14,82.99,83.04,15390.0
2022-10-10 15:40:00,83.04,83.07,82.87,82.96,16944.0,83.04,83.07,82.87,82.96,16944.0
2022-10-10 15:45:00,82.97,83.12,82.93,83.02,20794.0,82.97,83.12,82.93,83.02,20794.0
2022-10-10 15:50:00,83.06,83.11,82.88,83.06,31414.0,83.06,83.11,82.88,83.06,31414.0
2022-10-10 15:55:00,83.05,83.05,82.71,82.72,90367.0,83.05,83.05,82.71,82.72,90367.0
2022-10-11 09:30:00,82.12,82.54,81.66,81.81,55701.0,82.12,82.54,81.66,81.81,55701.0
2022-10-11 09:35:00,81.74,81.82,81.55,81.55,15690.0,81.74,81.82,81.55,81.55,15690.0
2022-10-11 09:40:00,81.53,81.58,81.27,81.46,7260.0,81.53,81.58,81.27,81.46,7260.0
2022-10-11 09:45:00,81.38,81.38,81.02,81.13,10217.0,81.38,81.38,81.02,81.13,10217.0
2022-10-11 09:50:00,81.17,81.17,80.96,80.98,14759.0,81.17,81.17,80.96,80.98,14759.0
2022-10-11 09:55:00,81.0,81.11,80.91,81.06,11184.0,81.0,81.11,80.91,81.06,11184.0
2022-10-11 10:00:00,81.02,81.14,80.9,81.14,18285.0,81.02,81.14,80.9,81.14,18285.0
2022-10-11 10:05:00,81.1,81.34,81.02,81.19,19651.0,81.1,81.34,81.02,81.19,19651.0
2022-10-11 10:10:00,81.22,81.3,81.1,81.25,20497.0,81.22,81.3,81.1,81.25,20497.0
2022-10-11 10:15:00,81.23,81.42,81.13,81.28,9911.0,81.23,81.42,81.13,81.28,9911.0
2022-10-11 10:20:00,81.26,81.28,81.16,81.24,10689.0,81.26,81.28,81.16,81.24,10689.0
2022-10-11 10:25:00,81.23,81.42,81.18,81.18,24611.0,81.23,81.42,81.18,81.18,24611.0
2022-10-11 10:30:00,81.16,81.36,81.03,81.27,11461.0,81.16,81.36,81.03,81.27,11461.0
2022-10-11 10:35:00,81.29,81.36,81.13,81.3,9392.0,81.29,81.36,81.13,81.3,9392.0
2022-10-11 10:40:00,81.35,81.57,81.35,81.54,8773.0,81.35,81.57,81.35,81.54,8773.0
2022-10-11 10:45:00,81.52,81.57,81.39,81.41,9309.0,81.52,81.57,81.39,81.41,9309.0
2022-10-11 10:50:00,81.47,81.65,81.45,81.45,9115.0,81.47,81.65,81.45,81.45,9115.0
2022-10-11 10:55:00,81.47,81.65,81.43,81.45,14659.0,81.47,81.65,81.43,81.45,14659.0
2022-10-11 11:00:00,81.43,82.06,81.43,82.04,20446.0,81.43,82.06,81.43,82.04,20446.0
2022-10-11 11:05:00,82.01,82.01,81.71,81.78,12770.0,82.01,82.01,81.71,81.78,12770.0
2022-10-11 11:10:00,81.81,81.96,81.77,81.95,13363.0,81.81,81.96,81.77,81.95,13363.0
2022-10-11 11:15:00,81.95,82.12,81.91,82.05,22091.0,81.95,82.12,81.91,82.05,22091.0
2022-10-11 11:20:00,82.03,82.22,82.03,82.04,85642.0,82.03,82.22,82.03,82.04,85642.0
2022-10-11 11:25:00,82.05,82.37,82.01,82.23,17368.0,82.05,82.37,82.01,82.23,17368.0
2022-10-11 11:30:00,82.26,82.46,82.26,82.33,8326.0,82.26,82.46,82.26,82.33,8326.0
2022-10-11 11:35:00,82.36,82.45,82.2,82.27,78480.0,82.36,82.45,82.2,82.27,78480.0
2022-10-11 11:40:00,82.29,82.51,82.2,82.5,9964.0,82.29,82.51,82.2,82.5,9964.0
2022-10-11 11:45:00,82.53,82.67,82.43,82.61,9801.0,82.53,82.67,82.43,82.61,9801.0
2022-10-11 11:50:00,82.64,82.68,82.56,82.6,7760.0,82.64,82.68,82.56,82.6,7760.0
2022-10-11 11:55:00,82.6,82.73,82.57,82.6,5947.0,82.6,82.73,82.57,82.6,5947.0
2022-10-11 12:00:00,82.62,82.62,82.37,82.37,8606.0,82.62,82.62,82.37,82.37,8606.0
2022-10-11 12:05:00,82.38,82.38,82.09,82.11,13197.0,82.38,82.38,82.09,82.11,13197.0
2022-10-11 12:10:00,82.16,82.31,82.13,82.31,8234.0,82.16,82.31,82.13,82.31,8234.0
2022-10-11 12:15:00,82.31,82.57,82.27,82.57,8803.0,82.31,82.57,82.27,82.57,8803.0
2022-10-11 12:20:00,82.56,82.73,82.5,82.67,13349.0,82.56,82.73,82.5,82.67,13349.0
2022-10-11 12:25:00,82.64,82.7,82.56,82.63,8991.0,82.64,82.7,82.56,82.63,8991.0
2022-10-11 12:30:00,82.64,82.78,82.63,82.69,8674.0,82.64,82.78,82.63,82.69,8674.0
2022-10-11 12:35:00,82.73,82.74,82.64,82.72,5135.0,82.73,82.74,82.64,82.72,5135.0
2022-10-11 12:40:00,82.72,83.05,82.71,83.02,38248.0,82.72,83.05,82.71,83.02,38248.0
2022-10-11 12:45:00,83.03,83.09,82.96,82.96,7989.0,83.03,83.09,82.96,82.96,7989.0
2022-10-11 12:50:00,82.97,83.02,82.81,82.84,12929.0,82.97,83.02,82.81,82.84,12929.0
2022-10-11 12:55:00,82.81,82.84,82.71,82.81,9529.0,82.81,82.84,82.71,82.81,9529.0
2022-10-11 13:00:00,82.81,82.91,82.69,82.69,21245.0,82.81,82.91,82.69,82.69,21245.0
2022-10-11 13:05:00,82.71,82.74,82.57,82.71,18614.0,82.71,82.74,82.57,82.71,18614.0
2022-10-11 13:10:00,82.66,82.75,82.64,82.69,11196.0,82.66,82.75,82.64,82.69,11196.0
2022-10-11 13:15:00,82.69,82.75,82.56,82.63,14550.0,82.69,82.75,82.56,82.63,14550.0
2022-10-11 13:20:00,82.61,82.86,82.59,82.84,9213.0,82.61,82.86,82.59,82.84,9213.0
2022-10-11 13:25:00,82.87,82.88,82.69,82.79,12262.0,82.87,82.88,82.69,82.79,12262.0
2022-10-11 13:30:00,82.79,82.84,82.66,82.84,14347.0,82.79,82.84,82.66,82.84,14347.0
2022-10-11 13:35:00,82.83,82.9,82.76,82.85,9567.0,82.83,82.9,82.76,82.85,9567.0
2022-10-11 13:40:00,82.84,82.93,82.84,82.85,6272.0,82.84,82.93,82.84,82.85,6272.0
2022-10-11 13:45:00,82.83,82.94,82.78,82.8,6130.0,82.83,82.94,82.78,82.8,6130.0
2022-10-11 13:50:00,82.77,82.96,82.75,82.86,8977.0,82.77,82.96,82.75,82.86,8977.0
2022-10-11 13:55:00,82.84,82.93,82.83,82.92,6745.0,82.84,82.93,82.83,82.92,6745.0
2022-10-11 14:00:00,82.9,82.99,82.83,82.99,10346.0,82.9,82.99,82.83,82.99,10346.0
2022-10-11 14:05:00,82.96,83.03,82.77,82.81,14432.0,82.96,83.03,82.77,82.81,14432.0
2022-10-11 14:10:00,82.76,82.77,82.63,82.7,7541.0,82.76,82.77,82.63,82.7,7541.0
2022-10-11 14:15:00,82.69,82.72,82.58,82.61,8184.0,82.69,82.72,82.58,82.61,8184.0
2022-10-11 14:20:00,82.59,82.75,82.58,82.73,8275.0,82.59,82.75,82.58,82.73,8275.0
2022-10-11 14:25:00,82.75,82.84,82.73,82.83,16076.0,82.75,82.84,82.73,82.83,16076.0
2022-10-11 14:30:00,82.81,82.96,82.81,82.95,10642.0,82.81,82.96,82.81,82.95,10642.0
2022-10-11 14:35:00,82.94,82.94,82.76,82.82,7909.0,82.94,82.94,82.76,82.82,7909.0
2022-10-11 14:40:00,82.8,82.86,82.55,82.55,9622.0,82.8,82.86,82.55,82.55,9622.0
2022-10-11 14:45:00,82.54,82.56,82.19,82.26,24524.0,82.54,82.56,82.19,82.26,24524.0
2022-10-11 14:50:00,82.3,82.3,81.92,81.94,19071.0,82.3,82.3,81.92,81.94,19071.0
2022-10-11 14:55:00,81.91,81.93,81.7,81.7,14044.0,81.91,81.93,81.7,81.7,14044.0
2022-10-11 15:00:00,81.7,81.74,81.53,81.66,16296.0,81.7,81.74,81.53,81.66,16296.0
2022-10-11 15:05:00,81.67,81.78,81.6,81.63,21871.0,81.67,81.78,81.6,81.63,21871.0
2022-10-11 15:10:00,81.66,81.71,81.47,81.68,18280.0,81.66,81.71,81.47,81.68,18280.0
2022-10-11 15:15:00,81.65,81.84,81.54,81.73,22905.0,81.65,81.84,81.54,81.73,22905.0
2022-10-11 15:20:00,81.75,82.04,81.75,81.99,21250.0,81.75,82.04,81.75,81.99,21250.0
2022-10-11 15:25:00,82.03,82.04,81.75,81.87,17050.0,82.03,82.04,81.75,81.87,17050.0
2022-10-11 15:30:00,81.87,81.95,81.71,81.92,22601.0,81.87,81.95,81.71,81.92,22601.0
2022-10-11 15:35:00,81.92,82.15,81.92,82.07,31649.0,81.92,82.15,81.92,82.07,31649.0
2022-10-11 15:40:00,82.06,82.07,81.88,82.02,24339.0,82.06,82.07,81.88,82.02,24339.0
2022-10-11 15:45:00,82.05,82.14,81.95,82.13,38081.0,82.05,82.14,81.95,82.13,38081.0
2022-10-11 15:50:00,82.12,82.17,81.87,82.16,58738.0,82.12,82.17,81.87,82.16,58738.0
2022-10-11 15:55:00,82.16,82.23,82.03,82.13,152065.0,82.16,82.23,82.03,82.13,152065.0
2022-10-12 09:30:00,83.07,83.12,82.16,82.21,68341.0,83.07,83.12,82.16,82.21,68341.0
2022-10-12 09:35:00,82.27,83.05,82.23,82.98,41646.0,82.27,83.05,82.23,82.98,41646.0
2022-10-12 09:40:00,82.98,83.34,82.74,83.31,38531.0,82.98,83.34,82.74,83.31,38531.0
2022-10-12 09:45:00,83.31,83.47,83.03,83.47,18065.0,83.31,83.47,83.03,83.47,18065.0
2022-10-12 09:50:00,83.5,84.07,83.5,83.93,52457.0,83.5,84.07,83.5,83.93,52457.0
2022-10-12 09:55:00,83.94,84.15,83.86,83.86,31957.0,83.94,84.15,83.86,83.86,31957.0
2022-10-12 10:00:00,83.89,84.1,83.81,83.99,70643.0,83.89,84.1,83.81,83.99,70643.0
2022-10-12 10:05:00,84.0,84.01,83.66,83.7,59560.0,84.0,84.01,83.66,83.7,59560.0
2022-10-12 10:10:00,83.73,83.75,83.46,83.47,16955.0,83.73,83.75,83.46,83.47,16955.0
2022-10-12 10:15:00,83.47,83.47,83.06,83.15,16517.0,83.47,83.47,83.06,83.15,16517.0
2022-10-12 10:20:00,83.12,83.12,82.72,82.89,12172.0,83.12,83.12,82.72,82.89,12172.0
2022-10-12 10:25:00,82.88,83.31,82.86,83.21,18000.0,82.88,83.31,82.86,83.21,18000.0
2022-10-12 10:30:00,83.2,83.26,83.09,83.16,16236.0,83.2,83.26,83.09,83.16,16236.0
2022-10-12 10:35:00,83.14,83.15,82.68,82.69,12786.0,83.14,83.15,82.68,82.69,12786.0
2022-10-12 10:40:00,82.68,82.73,82.55,82.7,18512.0,82.68,82.73,82.55,82.7,18512.0
2022-10-12 10:45:00,82.7,82.89,82.67,82.78,22418.0,82.7,82.89,82.67,82.78,22418.0
2022-10-12 10:50:00,82.76,82.83,82.66,82.73,15707.0,82.76,82.83,82.66,82.73,15707.0
2022-10-12 10:55:00,82.72,82.74,82.58,82.62,11695.0,82.72,82.74,82.58,82.62,11695.0
2022-10-12 11:00:00,82.61,82.87,82.59,82.81,10007.0,82.61,82.87,82.59,82.81,10007.0
2022-10-12 11:05:00,82.81,82.9,82.73,82.84,9331.0,82.81,82.9,82.73,82.84,9331.0
2022-10-12 11:10:00,82.83,82.91,82.7,82.75,7889.0,82.83,82.91,82.7,82.75,7889.0
2022-10-12 11:15:00,82.75,82.78,82.65,82.67,12573.0,82.75,82.78,82.65,82.67,12573.0
2022-10-12 11:20:00,82.61,82.69,82.4,82.48,15894.0,82.61,82.69,82.4,82.48,15894.0
2022-10-12 11:25:00,82.48,82.51,82.32,82.34,14649.0,82.48,82.51,82.32,82.34,14649.0
2022-10-12 11:30:00,82.35,82.43,82.23,82.42,23652.0,82.35,82.43,82.23,82.42,23652.0
2022-10-12 11:35:00,82.42,82.64,82.4,82.47,11079.0,82.42,82.64,82.4,82.47,11079.0
2022-10-12 11:40:00,82.47,82.77,82.45,82.66,10784.0,82.47,82.77,82.45,82.66,10784.0
2022-10-12 11:45:00,82.64,82.64,82.51,82.56,9934.0,82.64,82.64,82.51,82.56,9934.0
2022-10-12 11:50:00,82.56,82.72,82.56,82.69,9980.0,82.56,82.72,82.56,82.69,9980.0
2022-10-12 11:55:00,82.67,82.78,82.62,82.65,7552.0,82.67,82.78,82.62,82.65,7552.0
2022-10-12 12:00:00,82.67,82.74,82.64,82.69,10814.0,82.67,82.74,82.64,82.69,10814.0
2022-10-12 12:05:00,82.68,82.84,82.58,82.65,21314.0,82.68,82.84,82.58,82.65,21314.0
2022-10-12 12:10:00,82.66,82.69,82.51,82.66,12752.0,82.66,82.69,82.51,82.66,12752.0
2022-10-12 12:15:00,82.68,82.82,82.64,82.8,10779.0,82.68,82.82,82.64,82.8,10779.0
2022-10-12 12:20:00,82.81,82.83,82.64,82.67,8327.0,82.81,82.83,82.64,82.67,8327.0
2022-10-12 12:25:00,82.67,82.7,82.61,82.65,12945.0,82.67,82.7,82.61,82.65,12945.0
2022-10-12 12:30:00,82.67,82.68,82.59,82.65,14870.0,82.67,82.68,82.59,82.65,14870.0
2022-10-12 12:35:00,82.64,82.65,82.54,82.61,13378.0,82.64,82.65,82.54,82.61,13378.0
2022-10-12 12:40:00,82.61,82.62,82.52,82.6,17713.0,82.61,82.62,82.52,82.6,17713.0
2022-10-12 12:45:00,82.61,82.82,82.59,82.76,10124.0,82.61,82.82,82.59,82.76,10124.0
2022-10-12 12:50:00,82.79,82.84,82.75,82.75,6635.0,82.79,82.84,82.75,82.75,6635.0
2022-10-12 12:55:00,82.79,82.89,82.76,82.83,9691.0,82.79,82.89,82.76,82.83,9691.0
2022-10-12 13:00:00,82.83,82.84,82.65,82.65,9775.0,82.83,82.84,82.65,82.65,9775.0
2022-10-12 13:05:00,82.65,82.76,82.64,82.68,9899.0,82.65,82.76,82.64,82.68,9899.0
2022-10-12 13:10:00,82.69,82.72,82.64,82.72,12110.0,82.69,82.72,82.64,82.72,12110.0
2022-10-12 13:15:00,82.73,82.73,82.62,82.65,17683.0,82.73,82.73,82.62,82.65,17683.0
2022-10-12 13:20:00,82.64,82.67,82.58,82.64,24903.0,82.64,82.67,82.58,82.64,24903.0
2022-10-12 13:25:00,82.63,82.71,82.6,82.7,9058.0,82.63,82.71,82.6,82.7,9058.0
2022-10-12 13:30:00,82.72,82.73,82.61,82.7,9410.0,82.72,82.73,82.61,82.7,9410.0
2022-10-12 13:35:00,82.68,82.7,82.6,82.69,10488.0,82.68,82.7,82.6,82.69,10488.0
2022-10-12 13:40:00,82.73,82.74,82.62,82.66,13203.0,82.73,82.74,82.62,82.66,13203.0
2022-10-12 13:45:00,82.67,82.8,82.6,82.7,20486.0,82.67,82.8,82.6,82.7,20486.0
2022-10-12 13:50:00,82.7,82.7,82.62,82.68,17577.0,82.7,82.7,82.62,82.68,17577.0
2022-10-12 13:55:00,82.66,82.83,82.64,82.83,20459.0,82.66,82.83,82.64,82.83,20459.0
2022-10-12 14:00:00,82.85,82.96,82.64,82.68,18834.0,82.85,82.96,82.64,82.68,18834.0
2022-10-12 14:05:00,82.7,82.98,82.63,82.88,12925.0,82.7,82.98,82.63,82.88,12925.0
2022-10-12 14:10:00,82.83,83.0,82.76,82.92,11925.0,82.83,83.0,82.76,82.92,11925.0
2022-10-12 14:15:00,82.88,82.9,82.74,82.85,8543.0,82.88,82.9,82.74,82.85,8543.0
2022-10-12 14:20:00,82.85,82.89,82.73,82.82,8869.0,82.85,82.89,82.73,82.82,8869.0
2022-10-12 14:25:00,82.82,83.04,82.8,82.98,10592.0,82.82,83.04,82.8,82.98,10592.0
2022-10-12 14:30:00,82.98,83.06,82.88,83.01,10607.0,82.98,83.06,82.88,83.01,10607.0
2022-10-12 14:35:00,83.02,83.15,83.01,83.04,8886.0,83.02,83.15,83.01,83.04,8886.0
2022-10-12 14:40:00,83.05,83.1,82.96,82.98,6832.0,83.05,83.1,82.96,82.98,6832.0
2022-10-12 14:45:00,82.96,83.06,82.92,82.92,8015.0,82.96,83.06,82.92,82.92,8015.0
2022-10-12 14:50:00,82.92,82.92,82.8,82.83,6827.0,82.92,82.92,82.8,82.83,6827.0
2022-10-12 14:55:00,82.8,82.87,82.76,82.81,17041.0,82.8,82.87,82.76,82.81,17041.0
2022-10-12 15:00:00,82.81,82.86,82.73,82.79,22012.0,82.81,82.86,82.73,82.79,22012.0
2022-10-12 15:05:00,82.78,82.88,82.76,82.8,11205.0,82.78,82.88,82.76,82.8,11205.0
2022-10-12 15:10:00,82.85,82.94,82.83,82.9,12842.0,82.85,82.94,82.83,82.9,12842.0
2022-10-12 15:15:00,82.9,83.16,82.88,83.15,22538.0,82.9,83.16,82.88,83.15,22538.0
2022-10-12 15:20:00,83.16,83.18,83.06,83.07,20993.0,83.16,83.18,83.06,83.07,20993.0
2022-10-12 15:25:00,83.07,83.14,82.99,83.01,23794.0,83.07,83.14,82.99,83.01,23794.0
2022-10-12 15:30:00,82.99,83.2,82.98,83.17,20908.0,82.99,83.2,82.98,83.17,20908.0
2022-10-12 15:35:00,83.21,83.24,83.08,83.1,22710.0,83.21,83.24,83.08,83.1,22710.0
2022-10-12 15:40:00,83.11,83.13,83.01,83.09,25300.0,83.11,83.13,83.01,83.09,25300.0
2022-10-12 15:45:00,83.08,83.08,82.9,82.97,42692.0,83.08,83.08,82.9,82.97,42692.0
2022-10-12 15:50:00,82.96,83.03,82.78,82.84,110018.0,82.96,83.03,82.78,82.84,110018.0
2022-10-12 15:55:00,82.83,82.84,82.61,82.65,177997.0,82.83,82.84,82.61,82.65,177997.0
2022-10-13 09:30:00,80.83,81.15,80.69,80.85,59550.0,80.83,81.15,80.69,80.85,59550.0
2022-10-13 09:35:00,80.78,81.07,80.78,81.07,22517.0,80.78,81.07,80.78,81.07,22517.0
2022-10-13 09:40:00,81.05,81.21,80.74,80.85,27718.0,81.05,81.21,80.74,80.85,27718.0
2022-10-13 09:45:00,80.82,81.48,80.76,81.27,54610.0,80.82,81.48,80.76,81.27,54610.0
2022-10-13 09:50:00,81.27,81.38,80.89,81.27,7367.0,81.27,81.38,80.89,81.27,7367.0
2022-10-13 09:55:00,81.25,81.49,81.12,81.45,8405.0,81.25,81.49,81.12,81.45,8405.0
2022-10-13 10:00:00,81.49,81.64,81.39,81.63,13692.0,81.49,81.64,81.39,81.63,13692.0
2022-10-13 10:05:00,81.66,81.89,81.52,81.68,8518.0,81.66,81.89,81.52,81.68,8518.0
2022-10-13 10:10:00,81.6,81.91,81.54,81.89,9631.0,81.6,81.91,81.54,81.89,9631.0
2022-10-13 10:15:00,81.9,81.93,81.73,81.82,16814.0,81.9,81.93,81.73,81.82,16814.0
2022-10-13 10:20:00,81.83,81.9,81.64,81.7,11474.0,81.83,81.9,81.64,81.7,11474.0
2022-10-13 10:25:00,81.67,81.75,81.39,81.39,16592.0,81.67,81.75,81.39,81.39,16592.0
2022-10-13 10:30:00,81.39,81.7,81.34,81.41,27359.0,81.39,81.7,81.34,81.41,27359.0
2022-10-13 10:35:00,81.39,81.58,81.3,81.48,19057.0,81.39,81.58,81.3,81.48,19057.0
2022-10-13 10:40:00,81.44,81.65,81.35,81.59,22873.0,81.44,81.65,81.35,81.59,22873.0
2022-10-13 10:45:00,81.59,81.78,81.53,81.65,23702.0,81.59,81.78,81.53,81.65,23702.0
2022-10-13 10:50:00,81.68,81.68,81.41,81.54,16317.0,81.68,81.68,81.41,81.54,16317.0
2022-10-13 10:55:00,81.45,81.79,81.43,81.45,15807.0,81.45,81.79,81.43,81.45,15807.0
2022-10-13 11:00:00,81.51,81.51,81.32,81.47,11283.0,81.51,81.51,81.32,81.47,11283.0
2022-10-13 11:05:00,81.45,82.09,81.41,82.03,26247.0,81.45,82.09,81.41,82.03,26247.0
2022-10-13 11:10:00,82.03,82.25,81.85,82.25,15249.0,82.03,82.25,81.85,82.25,15249.0
2022-10-13 11:15:00,82.29,83.04,82.13,82.9,36323.0,82.29,83.04,82.13,82.9,36323.0
2022-10-13 11:20:00,82.93,83.73,82.91,83.08,30011.0,82.93,83.73,82.91,83.08,30011.0
2022-10-13 11:25:00,83.06,83.49,82.91,83.31,25394.0,83.06,83.49,82.91,83.31,25394.0
2022-10-13 11:30:00,83.36,83.42,83.16,83.32,12027.0,83.36,83.42,83.16,83.32,12027.0
2022-10-13 11:35:00,83.34,84.33,83.32,84.11,36251.0,83.34,84.33,83.32,84.11,36251.0
2022-10-13 11:40:00,84.18,84.54,84.02,84.02,17239.0,84.18,84.54,84.02,84.02,17239.0
2022-10-13 11:45:00,84.11,84.13,83.81,83.84,16779.0,84.11,84.13,83.81,83.84,16779.0
2022-10-13 11:50:00,83.81,84.1,83.68,83.98,11449.0,83.81,84.1,83.68,83.98,11449.0
2022-10-13 11:55:00,84.05,84.09,83.9,84.0,9653.0,84.05,84.09,83.9,84.0,9653.0
2022-10-13 12:00:00,84.1,84.39,84.05,84.31,12457.0,84.1,84.39,84.05,84.31,12457.0
2022-10-13 12:05:00,84.36,84.45,84.19,84.33,27754.0,84.36,84.45,84.19,84.33,27754.0
2022-10-13 12:10:00,84.31,84.38,84.05,84.08,11923.0,84.31,84.38,84.05,84.08,11923.0
2022-10-13 12:15:00,84.08,84.17,83.75,83.79,7386.0,84.08,84.17,83.75,83.79,7386.0
2022-10-13 12:20:00,83.73,84.0,83.7,83.95,14253.0,83.73,84.0,83.7,83.95,14253.0
2022-10-13 12:25:00,83.98,84.03,83.83,83.89,11712.0,83.98,84.03,83.83,83.89,11712.0
2022-10-13 12:30:00,83.83,83.9,83.75,83.87,7223.0,83.83,83.9,83.75,83.87,7223.0
2022-10-13 12:35:00,83.86,84.02,83.79,83.93,9789.0,83.86,84.02,83.79,83.93,9789.0
2022-10-13 12:40:00,83.94,84.22,83.9,84.22,7314.0,83.94,84.22,83.9,84.22,7314.0
2022-10-13 12:45:00,84.19,84.19,83.94,84.1,30552.0,84.19,84.19,83.94,84.1,30552.0
2022-10-13 12:50:00,84.05,84.27,84.01,84.01,14784.0,84.05,84.27,84.01,84.01,14784.0
2022-10-13 12:55:00,83.99,84.11,83.96,84.02,6683.0,83.99,84.11,83.96,84.02,6683.0
2022-10-13 13:00:00,84.01,84.23,83.99,84.22,16155.0,84.01,84.23,83.99,84.22,16155.0
2022-10-13 13:05:00,84.21,84.27,83.98,83.99,18817.0,84.21,84.27,83.98,83.99,18817.0
2022-10-13 13:10:00,84.02,84.07,83.8,83.88,20920.0,84.02,84.07,83.8,83.88,20920.0
2022-10-13 13:15:00,83.92,84.1,83.92,84.08,16446.0,83.92,84.1,83.92,84.08,16446.0
2022-10-13 13:20:00,84.1,84.47,84.09,84.44,17898.0,84.1,84.47,84.09,84.44,17898.0
2022-10-13 13:25:00,84.42,84.62,84.33,84.48,13922.0,84.42,84.62,84.33,84.48,13922.0
2022-10-13 13:30:00,84.49,84.79,84.49,84.74,16583.0,84.49,84.79,84.49,84.74,16583.0
2022-10-13 13:35:00,84.75,84.75,84.55,84.63,15946.0,84.75,84.75,84.55,84.63,15946.0
2022-10-13 13:40:00,84.61,84.63,84.38,84.4,17733.0,84.61,84.63,84.38,84.4,17733.0
2022-10-13 13:45:00,84.41,84.58,84.33,84.5,23299.0,84.41,84.58,84.33,84.5,23299.0
2022-10-13 13:50:00,84.54,84.63,84.49,84.55,12937.0,84.54,84.63,84.49,84.55,12937.0
2022-10-13 13:55:00,84.54,84.68,84.52,84.68,7471.0,84.54,84.68,84.52,84.68,7471.0
2022-10-13 14:00:00,84.68,84.78,84.61,84.72,11254.0,84.68,84.78,84.61,84.72,11254.0
2022-10-13 14:05:00,84.74,84.77,84.51,84.57,15801.0,84.74,84.77,84.51,84.57,15801.0
2022-10-13 14:10:00,84.58,84.61,84.39,84.53,7084.0,84.58,84.61,84.39,84.53,7084.0
2022-10-13 14:15:00,84.54,84.6,84.45,84.48,7925.0,84.54,84.6,84.45,84.48,7925.0
2022-10-13 14:20:00,84.48,84.56,84.43,84.53,9567.0,84.48,84.56,84.43,84.53,9567.0
2022-10-13 14:25:00,84.5,84.5,84.26,84.31,7329.0,84.5,84.5,84.26,84.31,7329.0
2022-10-13 14:30:00,84.38,84.5,84.34,84.39,8818.0,84.38,84.5,84.34,84.39,8818.0
2022-10-13 14:35:00,84.39,84.6,84.34,84.59,9037.0,84.39,84.6,84.34,84.59,9037.0
2022-10-13 14:40:00,84.58,84.59,84.48,84.58,7799.0,84.58,84.59,84.48,84.58,7799.0
2022-10-13 14:45:00,84.61,84.84,84.58,84.79,15133.0,84.61,84.84,84.58,84.79,15133.0
2022-10-13 14:50:00,84.76,84.97,84.76,84.93,16063.0,84.76,84.97,84.76,84.93,16063.0
2022-10-13 14:55:00,84.93,85.0,84.89,84.89,14893.0,84.93,85.0,84.89,84.89,14893.0
2022-10-13 15:00:00,84.85,84.85,84.67,84.85,7747.0,84.85,84.85,84.67,84.85,7747.0
2022-10-13 15:05:00,84.84,85.0,84.84,84.99,14185.0,84.84,85.0,84.84,84.99,14185.0
2022-10-13 15:10:00,84.98,85.0,84.76,84.77,27868.0,84.98,85.0,84.76,84.77,27868.0
2022-10-13 15:15:00,84.76,84.86,84.72,84.74,19486.0,84.76,84.86,84.72,84.74,19486.0
2022-10-13 15:20:00,84.74,84.75,84.54,84.57,18729.0,84.74,84.75,84.54,84.57,18729.0
2022-10-13 15:25:00,84.59,84.65,84.43,84.49,17761.0,84.59,84.65,84.43,84.49,17761.0
2022-10-13 15:30:00,84.47,84.6,84.2,84.23,20927.0,84.47,84.6,84.2,84.23,20927.0
2022-10-13 15:35:00,84.21,84.25,84.08,84.25,23945.0,84.21,84.25,84.08,84.25,23945.0
2022-10-13 15:40:00,84.24,84.24,84.02,84.22,27528.0,84.24,84.24,84.02,84.22,27528.0
2022-10-13 15:45:00,84.21,84.31,84.13,84.25,34690.0,84.21,84.31,84.13,84.25,34690.0
2022-10-13 15:50:00,84.22,84.44,84.09,84.31,56385.0,84.22,84.44,84.09,84.31,56385.0
2022-10-13 15:55:00,84.34,84.34,84.1,84.2,140538.0,84.34,84.34,84.1,84.2,140538.0
2022-10-14 09:30:00,84.77,85.33,84.77,85.27,59953.0,84.77,85.33,84.77,85.27,59953.0
2022-10-14 09:35:00,85.18,85.8,85.1,85.78,24703.0,85.18,85.8,85.1,85.78,24703.0
2022-10-14 09:40:00,85.77,85.77,84.75,84.95,15176.0,85.77,85.77,84.75,84.95,15176.0
2022-10-14 09:45:00,84.9,84.9,84.46,84.84,10996.0,84.9,84.9,84.46,84.84,10996.0
2022-10-14 09:50:00,84.87,85.02,84.64,84.84,13441.0,84.87,85.02,84.64,84.84,13441.0
2022-10-14 09:55:00,84.95,84.96,84.77,84.89,17131.0,84.95,84.96,84.77,84.89,17131.0
2022-10-14 10:00:00,84.86,84.86,84.2,84.7,56333.0,84.86,84.86,84.2,84.7,56333.0
2022-10-14 10:05:00,84.77,84.81,84.24,84.29,11417.0,84.77,84.81,84.24,84.29,11417.0
2022-10-14 10:10:00,84.32,84.37,83.58,83.61,11625.0,84.32,84.37,83.58,83.61,11625.0
2022-10-14 10:15:00,83.55,83.64,83.45,83.5,7909.0,83.55,83.64,83.45,83.5,7909.0
2022-10-14 10:20:00,83.48,83.49,83.23,83.45,7853.0,83.48,83.49,83.23,83.45,7853.0
2022-10-14 10:25:00,83.51,83.71,83.35,83.5,9008.0,83.51,83.71,83.35,83.5,9008.0
2022-10-14 10:30:00,83.47,83.78,83.47,83.54,11891.0,83.47,83.78,83.47,83.54,11891.0
2022-10-14 10:35:00,83.6,83.71,83.47,83.57,15958.0,83.6,83.71,83.47,83.57,15958.0
2022-10-14 10:40:00,83.67,83.76,83.03,83.03,16442.0,83.67,83.76,83.03,83.03,16442.0
2022-10-14 10:45:00,83.04,83.25,82.93,82.96,14909.0,83.04,83.25,82.93,82.96,14909.0
2022-10-14 10:50:00,82.98,83.3,82.95,83.19,14451.0,82.98,83.3,82.95,83.19,14451.0
2022-10-14 10:55:00,83.12,83.29,83.1,83.18,7353.0,83.12,83.29,83.1,83.18,7353.0
2022-10-14 11:00:00,83.18,83.38,83.18,83.36,10298.0,83.18,83.38,83.18,83.36,10298.0
2022-10-14 11:05:00,83.36,83.36,82.95,82.96,15485.0,83.36,83.36,82.95,82.96,15485.0
2022-10-14 11:10:00,82.94,82.97,82.48,82.5,8351.0,82.94,82.97,82.48,82.5,8351.0
2022-10-14 11:15:00,82.49,82.53,82.2,82.23,14327.0,82.49,82.53,82.2,82.23,14327.0
2022-10-14 11:20:00,82.25,82.64,82.24,82.57,9765.0,82.25,82.64,82.24,82.57,9765.0
2022-10-14 11:25:00,82.64,82.72,82.54,82.63,21376.0,82.64,82.72,82.54,82.63,21376.0
2022-10-14 11:30:00,82.63,82.63,82.36,82.4,15208.0,82.63,82.63,82.36,82.4,15208.0
2022-10-14 11:35:00,82.4,82.6,82.37,82.6,17551.0,82.4,82.6,82.37,82.6,17551.0
2022-10-14 11:40:00,82.64,82.69,82.31,82.43,9816.0,82.64,82.69,82.31,82.43,9816.0
2022-10-14 11:45:00,82.35,82.38,82.17,82.28,11903.0,82.35,82.38,82.17,82.28,11903.0
2022-10-14 11:50:00,82.34,82.37,82.05,82.13,8338.0,82.34,82.37,82.05,82.13,8338.0
2022-10-14 11:55:00,82.1,82.18,82.01,82.01,8994.0,82.1,82.18,82.01,82.01,8994.0
2022-10-14 12:00:00,82.01,82.37,81.91,82.25,15871.0,82.01,82.37,81.91,82.25,15871.0
2022-10-14 12:05:00,82.24,82.28,81.86,81.87,11249.0,82.24,82.28,81.86,81.87,11249.0
2022-10-14 12:10:00,81.87,82.05,81.85,81.93,7054.0,81.87,82.05,81.85,81.93,7054.0
2022-10-14 12:15:00,81.89,82.16,81.89,82.13,17326.0,81.89,82.16,81.89,82.13,17326.0
2022-10-14 12:20:00,82.1,82.26,82.06,82.23,6998.0,82.1,82.26,82.06,82.23,6998.0
2022-10-14 12:25:00,82.25,82.38,82.24,82.38,9445.0,82.25,82.38,82.24,82.38,9445.0
2022-10-14 12:30:00,82.38,82.44,82.2,82.2,7679.0,82.38,82.44,82.2,82.2,7679.0
2022-10-14 12:35:00,82.21,82.32,82.19,82.26,7047.0,82.21,82.32,82.19,82.26,7047.0
2022-10-14 12:40:00,82.25,82.54,82.25,82.53,6326.0,82.25,82.54,82.25,82.53,6326.0
2022-10-14 12:45:00,82.52,82.52,82.34,82.35,16066.0,82.52,82.52,82.34,82.35,16066.0
2022-10-14 12:50:00,82.27,82.29,82.08,82.11,10910.0,82.27,82.29,82.08,82.11,10910.0
2022-10-14 12:55:00,82.1,82.2,82.1,82.2,3904.0,82.1,82.2,82.1,82.2,3904.0
2022-10-14 13:00:00,82.18,82.36,82.17,82.28,6722.0,82.18,82.36,82.17,82.28,6722.0
2022-10-14 13:05:00,82.23,82.23,82.08,82.2,10257.0,82.23,82.23,82.08,82.2,10257.0
2022-10-14 13:10:00,82.18,82.3,82.18,82.18,7794.0,82.18,82.3,82.18,82.18,7794.0
2022-10-14 13:15:00,82.19,82.3,82.16,82.28,5272.0,82.19,82.3,82.16,82.28,5272.0
2022-10-14 13:20:00,82.25,82.44,82.16,82.37,10288.0,82.25,82.44,82.16,82.37,10288.0
2022-10-14 13:25:00,82.4,82.43,82.3,82.41,6193.0,82.4,82.43,82.3,82.41,6193.0
2022-10-14 13:30:00,82.4,82.56,82.36,82.53,6258.0,82.4,82.56,82.36,82.53,6258.0
2022-10-14 13:35:00,82.53,82.61,82.45,82.57,10057.0,82.53,82.61,82.45,82.57,10057.0
2022-10-14 13:40:00,82.56,82.62,82.44,82.48,8708.0,82.56,82.62,82.44,82.48,8708.0
2022-10-14 13:45:00,82.47,82.58,82.47,82.49,3867.0,82.47,82.58,82.47,82.49,3867.0
2022-10-14 13:50:00,82.52,82.56,82.41,82.56,8598.0,82.52,82.56,82.41,82.56,8598.0
2022-10-14 13:55:00,82.61,82.84,82.59,82.84,14405.0,82.61,82.84,82.59,82.84,14405.0
2022-10-14 14:00:00,82.82,82.82,82.67,82.72,10852.0,82.82,82.82,82.67,82.72,10852.0
2022-10-14 14:05:00,82.74,82.76,82.57,82.62,9106.0,82.74,82.76,82.57,82.62,9106.0
2022-10-14 14:10:00,82.6,82.66,82.59,82.6,10285.0,82.6,82.66,82.59,82.6,10285.0
2022-10-14 14:15:00,82.6,82.65,82.48,82.48,19504.0,82.6,82.65,82.48,82.48,19504.0
2022-10-14 14:20:00,82.49,82.52,82.38,82.45,9347.0,82.49,82.52,82.38,82.45,9347.0
2022-10-14 14:25:00,82.45,82.6,82.38,82.57,17142.0,82.45,82.6,82.38,82.57,17142.0
2022-10-14 14:30:00,82.57,82.64,82.47,82.47,17264.0,82.57,82.64,82.47,82.47,17264.0
2022-10-14 14:35:00,82.47,82.52,82.39,82.48,14388.0,82.47,82.52,82.39,82.48,14388.0
2022-10-14 14:40:00,82.49,82.56,82.36,82.5,13404.0,82.49,82.56,82.36,82.5,13404.0
2022-10-14 14:45:00,82.5,82.5,82.32,82.41,19642.0,82.5,82.5,82.32,82.41,19642.0
2022-10-14 14:50:00,82.41,82.47,82.35,82.43,15849.0,82.41,82.47,82.35,82.43,15849.0
2022-10-14 14:55:00,82.42,82.57,82.41,82.51,18173.0,82.42,82.57,82.41,82.51,18173.0
2022-10-14 15:00:00,82.55,82.73,82.52,82.68,19119.0,82.55,82.73,82.52,82.68,19119.0
2022-10-14 15:05:00,82.67,82.69,82.43,82.51,14818.0,82.67,82.69,82.43,82.51,14818.0
2022-10-14 15:10:00,82.5,82.56,82.39,82.43,12547.0,82.5,82.56,82.39,82.43,12547.0
2022-10-14 15:15:00,82.44,82.45,82.3,82.43,16357.0,82.44,82.45,82.3,82.43,16357.0
2022-10-14 15:20:00,82.4,82.58,82.38,82.52,13698.0,82.4,82.58,82.38,82.52,13698.0
2022-10-14 15:25:00,82.49,82.61,82.45,82.56,15720.0,82.49,82.61,82.45,82.56,15720.0
2022-10-14 15:30:00,82.52,82.69,82.39,82.69,17469.0,82.52,82.69,82.39,82.69,17469.0
2022-10-14 15:35:00,82.69,82.71,82.38,82.48,19592.0,82.69,82.71,82.38,82.48,19592.0
2022-10-14 15:40:00,82.49,82.58,82.49,82.54,34241.0,82.49,82.58,82.49,82.54,34241.0
2022-10-14 15:45:00,82.52,82.53,82.41,82.5,53777.0,82.52,82.53,82.41,82.5,53777.0
2022-10-14 15:50:00,82.53,82.62,82.43,82.53,78501.0,82.53,82.62,82.43,82.53,78501.0
2022-10-14 15:55:00,82.5,82.5,82.22,82.43,205264.0,82.5,82.5,82.22,82.43,205264.0
2022-10-17 09:30:00,83.79,83.83,83.17,83.83,37635.0,83.79,83.83,83.17,83.83,37635.0
2022-10-17 09:35:00,83.73,84.5,83.7,84.45,18549.0,83.73,84.5,83.7,84.45,18549.0
2022-10-17 09:40:00,84.52,84.88,84.23,84.42,23729.0,84.52,84.88,84.23,84.42,23729.0
2022-10-17 09:45:00,84.45,84.81,84.41,84.81,12267.0,84.45,84.81,84.41,84.81,12267.0
2022-10-17 09:50:00,84.86,85.0,84.62,84.65,15292.0,84.86,85.0,84.62,84.65,15292.0
2022-10-17 09:55:00,84.7,84.76,84.41,84.59,15518.0,84.7,84.76,84.41,84.59,15518.0
2022-10-17 10:00:00,84.58,84.88,84.57,84.87,38288.0,84.58,84.88,84.57,84.87,38288.0
2022-10-17 10:05:00,84.88,85.1,84.87,84.95,22226.0,84.88,85.1,84.87,84.95,22226.0
2022-10-17 10:10:00,84.96,85.18,84.94,85.08,23995.0,84.96,85.18,84.94,85.08,23995.0
2022-10-17 10:15:00,85.11,85.12,84.91,85.01,16697.0,85.11,85.12,84.91,85.01,16697.0
2022-10-17 10:20:00,85.05,85.16,84.86,84.88,18825.0,85.05,85.16,84.86,84.88,18825.0
2022-10-17 10:25:00,84.83,84.87,84.7,84.7,24872.0,84.83,84.87,84.7,84.7,24872.0
2022-10-17 10:30:00,84.7,84.75,84.58,84.61,16757.0,84.7,84.75,84.58,84.61,16757.0
2022-10-17 10:35:00,84.63,84.82,84.63,84.82,18536.0,84.63,84.82,84.63,84.82,18536.0
2022-10-17 10:40:00,84.81,84.99,84.79,84.94,23971.0,84.81,84.99,84.79,84.94,23971.0
2022-10-17 10:45:00,84.95,85.0,84.85,84.94,90589.0,84.95,85.0,84.85,84.94,90589.0
2022-10-17 10:50:00,84.93,84.93,84.31,84.34,34084.0,84.93,84.93,84.31,84.34,34084.0
2022-10-17 10:55:00,84.35,84.55,84.24,84.52,33614.0,84.35,84.55,84.24,84.52,33614.0
2022-10-17 11:00:00,84.56,84.66,84.53,84.62,22610.0,84.56,84.66,84.53,84.62,22610.0
2022-10-17 11:05:00,84.62,84.65,84.43,84.44,40407.0,84.62,84.65,84.43,84.44,40407.0
2022-10-17 11:10:00,84.44,84.58,84.35,84.36,18137.0,84.44,84.58,84.35,84.36,18137.0
2022-10-17 11:15:00,84.35,84.35,84.19,84.21,15923.0,84.35,84.35,84.19,84.21,15923.0
2022-10-17 11:20:00,84.21,84.61,84.2,84.61,18992.0,84.21,84.61,84.2,84.61,18992.0
2022-10-17 11:25:00,84.64,84.91,84.62,84.91,19653.0,84.64,84.91,84.62,84.91,19653.0
2022-10-17 11:30:00,84.91,85.0,84.9,84.93,55814.0,84.91,85.0,84.9,84.93,55814.0
2022-10-17 11:35:00,84.92,85.0,84.87,84.98,55192.0,84.92,85.0,84.87,84.98,55192.0
2022-10-17 11:40:00,84.99,85.25,84.99,85.14,411993.0,84.99,85.25,84.99,85.14,411993.0
2022-10-17 11:45:00,85.14,85.19,85.03,85.05,7916.0,85.14,85.19,85.03,85.05,7916.0
2022-10-17 11:50:00,85.02,85.34,85.0,85.34,14378.0,85.02,85.34,85.0,85.34,14378.0
2022-10-17 11:55:00,85.33,85.33,85.24,85.29,12889.0,85.33,85.33,85.24,85.29,12889.0
2022-10-17 12:00:00,85.28,85.42,85.26,85.3,12917.0,85.28,85.42,85.26,85.3,12917.0
2022-10-17 12:05:00,85.31,85.57,85.31,85.55,19655.0,85.31,85.57,85.31,85.55,19655.0
2022-10-17 12:10:00,85.52,85.55,85.37,85.5,10116.0,85.52,85.55,85.37,85.5,10116.0
2022-10-17 12:15:00,85.48,85.51,85.26,85.32,9045.0,85.48,85.51,85.26,85.32,9045.0
2022-10-17 12:20:00,85.32,85.35,85.19,85.33,10467.0,85.32,85.35,85.19,85.33,10467.0
2022-10-17 12:25:00,85.34,85.38,85.17,85.17,9900.0,85.34,85.38,85.17,85.17,9900.0
2022-10-17 12:30:00,85.18,85.2,85.05,85.14,15288.0,85.18,85.2,85.05,85.14,15288.0
2022-10-17 12:35:00,85.17,85.17,84.95,85.08,8355.0,85.17,85.17,84.95,85.08,8355.0
2022-10-17 12:40:00,85.06,85.08,84.8,84.94,11924.0,85.06,85.08,84.8,84.94,11924.0
2022-10-17 12:45:00,84.91,84.98,84.78,84.95,9198.0,84.91,84.98,84.78,84.95,9198.0
2022-10-17 12:50:00,84.94,85.14,84.91,85.11,9168.0,84.94,85.14,84.91,85.11,9168.0
2022-10-17 12:55:00,85.09,85.11,84.94,84.96,8018.0,85.09,85.11,84.94,84.96,8018.0
2022-10-17 13:00:00,84.97,85.01,84.85,85.01,9858.0,84.97,85.01,84.85,85.01,9858.0
2022-10-17 13:05:00,85.02,85.15,85.02,85.12,5175.0,85.02,85.15,85.02,85.12,5175.0
2022-10-17 13:10:00,85.11,85.19,85.1,85.16,5653.0,85.11,85.19,85.1,85.16,5653.0
2022-10-17 13:15:00,85.16,85.24,85.08,85.08,6745.0,85.16,85.24,85.08,85.08,6745.0
2022-10-17 13:20:00,85.07,85.18,85.03,85.06,32956.0,85.07,85.18,85.03,85.06,32956.0
2022-10-17 13:25:00,85.06,85.07,85.01,85.04,9289.0,85.06,85.07,85.01,85.04,9289.0
2022-10-17 13:30:00,85.06,85.2,85.03,85.2,7816.0,85.06,85.2,85.03,85.2,7816.0
2022-10-17 13:35:00,85.19,85.4,85.19,85.4,14403.0,85.19,85.4,85.19,85.4,14403.0
2022-10-17 13:40:00,85.41,85.42,85.34,85.36,9526.0,85.41,85.42,85.34,85.36,9526.0
2022-10-17 13:45:00,85.36,85.61,85.34,85.61,15547.0,85.36,85.61,85.34,85.61,15547.0
2022-10-17 13:50:00,85.62,85.67,85.6,85.61,11291.0,85.62,85.67,85.6,85.61,11291.0
2022-10-17 13:55:00,85.57,85.62,85.51,85.58,17027.0,85.57,85.62,85.51,85.58,17027.0
2022-10-17 14:00:00,85.59,85.76,85.57,85.72,13090.0,85.59,85.76,85.57,85.72,13090.0
2022-10-17 14:05:00,85.71,85.71,85.64,85.69,17495.0,85.71,85.71,85.64,85.69,17495.0
2022-10-17 14:10:00,85.68,85.7,85.5,85.53,22689.0,85.68,85.7,85.5,85.53,22689.0
2022-10-17 14:15:00,85.52,85.52,85.34,85.4,21556.0,85.52,85.52,85.34,85.4,21556.0
2022-10-17 14:20:00,85.41,85.41,85.21,85.25,13059.0,85.41,85.41,85.21,85.25,13059.0
2022-10-17 14:25:00,85.23,85.35,85.14,85.34,11259.0,85.23,85.35,85.14,85.34,11259.0
2022-10-17 14:30:00,85.34,85.34,85.15,85.2,9995.0,85.34,85.34,85.15,85.2,9995.0
2022-10-17 14:35:00,85.2,85.38,85.2,85.35,8826.0,85.2,85.38,85.2,85.35,8826.0
2022-10-17 14:40:00,85.33,85.4,85.32,85.34,6466.0,85.33,85.4,85.32,85.34,6466.0
2022-10-17 14:45:00,85.36,85.36,85.26,85.27,7888.0,85.36,85.36,85.26,85.27,7888.0
2022-10-17 14:50:00,85.28,85.28,85.07,85.13,17940.0,85.28,85.28,85.07,85.13,17940.0
2022-10-17 14:55:00,85.12,85.25,85.09,85.15,12699.0,85.12,85.25,85.09,85.15,12699.0
2022-10-17 15:00:00,85.16,85.24,85.03,85.06,13530.0,85.16,85.24,85.03,85.06,13530.0
2022-10-17 15:05:00,85.06,85.18,85.01,85.16,20297.0,85.06,85.18,85.01,85.16,20297.0
2022-10-17 15:10:00,85.17,85.29,85.1,85.29,14088.0,85.17,85.29,85.1,85.29,14088.0
2022-10-17 15:15:00,85.27,85.29,85.12,85.19,32497.0,85.27,85.29,85.12,85.19,32497.0
2022-10-17 15:20:00,85.19,85.19,85.07,85.16,19038.0,85.19,85.19,85.07,85.16,19038.0
2022-10-17 15:25:00,85.14,85.2,85.11,85.17,15472.0,85.14,85.2,85.11,85.17,15472.0
2022-10-17 15:30:00,85.19,85.34,85.14,85.3,24730.0,85.19,85.34,85.14,85.3,24730.0
2022-10-17 15:35:00,85.3,85.43,85.28,85.42,56650.0,85.3,85.43,85.28,85.42,56650.0
2022-10-17 15:40:00,85.42,85.71,85.42,85.69,40220.0,85.42,85.71,85.42,85.69,40220.0
2022-10-17 15:45:00,85.7,85.7,85.52,85.54,53158.0,85.7,85.7,85.52,85.54,53158.0
2022-10-17 15:50:00,85.54,85.75,85.54,85.75,83175.0,85.54,85.75,85.54,85.75,83175.0
2022-10-17 15:55:00,85.75,85.75,85.45,85.54,184542.0,85.75,85.75,85.45,85.54,184542.0
2022-10-18 09:30:00,87.56,88.49,87.56,88.22,80373.0,87.56,88.49,87.56,88.22,80373.0
2022-10-18 09:35:00,88.21,88.41,87.97,88.1,22865.0,88.21,88.41,87.97,88.1,22865.0
2022-10-18 09:40:00,88.08,88.23,87.65,88.18,45518.0,88.08,88.23,87.65,88.18,45518.0
2022-10-18 09:45:00,88.17,88.42,88.0,88.07,28387.0,88.17,88.42,88.0,88.07,28387.0
2022-10-18 09:50:00,88.07,88.21,87.63,87.63,26614.0,88.07,88.21,87.63,87.63,26614.0
2022-10-18 09:55:00,87.66,87.82,87.46,87.77,48233.0,87.66,87.82,87.46,87.77,48233.0
2022-10-18 10:00:00,87.82,88.09,87.76,87.93,19239.0,87.82,88.09,87.76,87.93,19239.0
2022-10-18 10:05:00,87.99,88.17,87.9,88.17,24230.0,87.99,88.17,87.9,88.17,24230.0
2022-10-18 10:10:00,88.17,88.25,87.9,87.92,22659.0,88.17,88.25,87.9,87.92,22659.0
2022-10-18 10:15:00,87.86,87.91,87.37,87.51,16885.0,87.86,87.91,87.37,87.51,16885.0
2022-10-18 10:20:00,87.55,87.56,87.25,87.35,15061.0,87.55,87.56,87.25,87.35,15061.0
2022-10-18 10:25:00,87.31,87.47,87.31,87.4,18497.0,87.31,87.47,87.31,87.4,18497.0
2022-10-18 10:30:00,87.4,87.46,87.11,87.29,17075.0,87.4,87.46,87.11,87.29,17075.0
2022-10-18 10:35:00,87.3,87.31,87.04,87.2,32192.0,87.3,87.31,87.04,87.2,32192.0
2022-10-18 10:40:00,87.21,87.55,87.21,87.54,15188.0,87.21,87.55,87.21,87.54,15188.0
2022-10-18 10:45:00,87.53,87.65,87.36,87.63,14472.0,87.53,87.65,87.36,87.63,14472.0
2022-10-18 10:50:00,87.61,87.64,87.25,87.33,43434.0,87.61,87.64,87.25,87.33,43434.0
2022-10-18 10:55:00,87.33,87.46,87.23,87.25,24304.0,87.33,87.46,87.23,87.25,24304.0
2022-10-18 11:00:00,87.21,87.32,87.15,87.22,17867.0,87.21,87.32,87.15,87.22,17867.0
2022-10-18 11:05:00,87.21,87.34,86.97,87.08,17779.0,87.21,87.34,86.97,87.08,17779.0
2022-10-18 11:10:00,87.09,87.19,86.87,86.92,19583.0,87.09,87.19,86.87,86.92,19583.0
2022-10-18 11:15:00,86.88,86.99,86.76,86.76,22566.0,86.88,86.99,86.76,86.76,22566.0
2022-10-18 11:20:00,86.78,86.82,86.51,86.63,25618.0,86.78,86.82,86.51,86.63,25618.0
2022-10-18 11:25:00,86.63,86.81,86.54,86.71,10276.0,86.63,86.81,86.54,86.71,10276.0
2022-10-18 11:30:00,86.69,86.71,86.53,86.53,25969.0,86.69,86.71,86.53,86.53,25969.0
2022-10-18 11:35:00,86.55,86.6,86.3,86.4,22812.0,86.55,86.6,86.3,86.4,22812.0
2022-10-18 11:40:00,86.45,86.57,86.34,86.56,22031.0,86.45,86.57,86.34,86.56,22031.0
2022-10-18 11:45:00,86.54,86.58,86.45,86.56,24433.0,86.54,86.58,86.45,86.56,24433.0
2022-10-18 11:50:00,86.58,86.62,86.49,86.5,6747.0,86.58,86.62,86.49,86.5,6747.0
2022-10-18 11:55:00,86.48,86.49,86.38,86.41,9440.0,86.48,86.49,86.38,86.41,9440.0
2022-10-18 12:00:00,86.36,86.39,86.15,86.21,29472.0,86.36,86.39,86.15,86.21,29472.0
2022-10-18 12:05:00,86.22,86.43,86.05,86.42,12843.0,86.22,86.43,86.05,86.42,12843.0
2022-10-18 12:10:00,86.44,86.6,86.44,86.47,6466.0,86.44,86.6,86.44,86.47,6466.0
2022-10-18 12:15:00,86.42,86.55,86.31,86.49,10068.0,86.42,86.55,86.31,86.49,10068.0
2022-10-18 12:20:00,86.48,86.48,86.28,86.28,7195.0,86.48,86.48,86.28,86.28,7195.0
2022-10-18 12:25:00,86.26,86.32,86.16,86.31,11321.0,86.26,86.32,86.16,86.31,11321.0
2022-10-18 12:30:00,86.29,86.46,86.22,86.43,33010.0,86.29,86.46,86.22,86.43,33010.0
2022-10-18 12:35:00,86.46,86.82,86.45,86.75,40744.0,86.46,86.82,86.45,86.75,40744.0
2022-10-18 12:40:00,86.75,86.75,86.64,86.64,8700.0,86.75,86.75,86.64,86.64,8700.0
2022-10-18 12:45:00,86.62,86.65,86.46,86.59,8144.0,86.62,86.65,86.46,86.59,8144.0
2022-10-18 12:50:00,86.62,86.76,86.6,86.7,17934.0,86.62,86.76,86.6,86.7,17934.0
2022-10-18 12:55:00,86.69,86.69,86.32,86.32,6297.0,86.69,86.69,86.32,86.32,6297.0
2022-10-18 13:00:00,86.33,86.34,85.94,85.96,15078.0,86.33,86.34,85.94,85.96,15078.0
2022-10-18 13:05:00,85.97,86.26,85.96,86.15,10945.0,85.97,86.26,85.96,86.15,10945.0
2022-10-18 13:10:00,86.19,86.39,86.18,86.36,10373.0,86.19,86.39,86.18,86.36,10373.0
2022-10-18 13:15:00,86.35,86.56,86.33,86.5,42512.0,86.35,86.56,86.33,86.5,42512.0
2022-10-18 13:20:00,86.48,86.57,86.45,86.54,12283.0,86.48,86.57,86.45,86.54,12283.0
2022-10-18 13:25:00,86.53,86.68,86.52,86.66,12048.0,86.53,86.68,86.52,86.66,12048.0
2022-10-18 13:30:00,86.65,86.89,86.61,86.88,11697.0,86.65,86.89,86.61,86.88,11697.0
2022-10-18 13:35:00,86.88,86.99,86.83,86.92,25644.0,86.88,86.99,86.83,86.92,25644.0
2022-10-18 13:40:00,86.95,86.96,86.73,86.77,9955.0,86.95,86.96,86.73,86.77,9955.0
2022-10-18 13:45:00,86.77,86.8,86.67,86.79,11456.0,86.77,86.8,86.67,86.79,11456.0
2022-10-18 13:50:00,86.78,86.83,86.74,86.78,14183.0,86.78,86.83,86.74,86.78,14183.0
2022-10-18 13:55:00,86.79,86.92,86.75,86.84,13496.0,86.79,86.92,86.75,86.84,13496.0
2022-10-18 14:00:00,86.84,86.95,86.8,86.8,44993.0,86.84,86.95,86.8,86.8,44993.0
2022-10-18 14:05:00,86.8,86.99,86.76,86.91,18033.0,86.8,86.99,86.76,86.91,18033.0
2022-10-18 14:10:00,86.91,86.98,86.9,86.94,12195.0,86.91,86.98,86.9,86.94,12195.0
2022-10-18 14:15:00,86.94,87.01,86.79,86.91,15600.0,86.94,87.01,86.79,86.91,15600.0
2022-10-18 14:20:00,86.89,87.06,86.86,87.04,13471.0,86.89,87.06,86.86,87.04,13471.0
2022-10-18 14:25:00,87.02,87.04,86.86,87.04,9960.0,87.02,87.04,86.86,87.04,9960.0
2022-10-18 14:30:00,87.03,87.04,86.87,86.95,9679.0,87.03,87.04,86.87,86.95,9679.0
2022-10-18 14:35:00,86.95,87.0,86.69,86.76,21087.0,86.95,87.0,86.69,86.76,21087.0
2022-10-18 14:40:00,86.78,86.8,86.41,86.42,68825.0,86.78,86.8,86.41,86.42,68825.0
2022-10-18 14:45:00,86.44,86.48,86.11,86.29,36248.0,86.44,86.48,86.11,86.29,36248.0
2022-10-18 14:50:00,86.28,86.3,86.13,86.17,33042.0,86.28,86.3,86.13,86.17,33042.0
2022-10-18 14:55:00,86.14,86.3,86.14,86.24,20533.0,86.14,86.3,86.14,86.24,20533.0
2022-10-18 15:00:00,86.27,86.28,86.01,86.07,14290.0,86.27,86.28,86.01,86.07,14290.0
2022-10-18 15:05:00,86.03,86.18,86.0,86.11,12606.0,86.03,86.18,86.0,86.11,12606.0
2022-10-18 15:10:00,86.11,86.13,85.72,85.77,16367.0,86.11,86.13,85.72,85.77,16367.0
2022-10-18 15:15:00,85.78,85.99,85.7,85.96,17733.0,85.78,85.99,85.7,85.96,17733.0
2022-10-18 15:20:00,85.97,86.03,85.87,86.01,20095.0,85.97,86.03,85.87,86.01,20095.0
2022-10-18 15:25:00,86.01,86.12,85.93,86.12,17280.0,86.01,86.12,85.93,86.12,17280.0
2022-10-18 15:30:00,86.13,86.42,86.12,86.38,21436.0,86.13,86.42,86.12,86.38,21436.0
2022-10-18 15:35:00,86.39,86.41,86.13,86.26,33749.0,86.39,86.41,86.13,86.26,33749.0
2022-10-18 15:40:00,86.27,86.31,86.21,86.25,53124.0,86.27,86.31,86.21,86.25,53124.0
2022-10-18 15:45:00,86.24,86.37,86.16,86.36,51893.0,86.24,86.37,86.16,86.36,51893.0
2022-10-18 15:50:00,86.35,86.46,86.15,86.15,116636.0,86.35,86.46,86.15,86.15,116636.0
2022-10-18 15:55:00,86.14,86.32,86.01,86.31,250870.0,86.14,86.32,86.01,86.31,250870.0
2022-10-19 09:30:00,85.52,86.18,85.28,86.18,62763.0,85.52,86.18,85.28,86.18,62763.0
2022-10-19 09:35:00,86.13,86.46,85.97,86.06,23890.0,86.13,86.46,85.97,86.06,23890.0
2022-10-19 09:40:00,86.06,86.28,85.91,86.15,17621.0,86.06,86.28,85.91,86.15,17621.0
2022-10-19 09:45:00,86.16,86.2,85.54,85.54,25557.0,86.16,86.2,85.54,85.54,25557.0
2022-10-19 09:50:00,85.58,85.96,85.57,85.79,13728.0,85.58,85.96,85.57,85.79,13728.0
2022-10-19 09:55:00,85.91,86.0,85.42,85.45,32827.0,85.91,86.0,85.42,85.45,32827.0
2022-10-19 10:00:00,85.38,85.68,85.35,85.5,16839.0,85.38,85.68,85.35,85.5,16839.0
2022-10-19 10:05:00,85.59,85.86,85.58,85.64,25137.0,85.59,85.86,85.58,85.64,25137.0
2022-10-19 10:10:00,85.67,85.75,85.39,85.69,14087.0,85.67,85.75,85.39,85.69,14087.0
2022-10-19 10:15:00,85.71,85.9,85.64,85.86,40936.0,85.71,85.9,85.64,85.86,40936.0
2022-10-19 10:20:00,85.87,86.04,85.81,86.02,35272.0,85.87,86.04,85.81,86.02,35272.0
2022-10-19 10:25:00,86.08,86.21,86.01,86.21,12364.0,86.08,86.21,86.01,86.21,12364.0
2022-10-19 10:30:00,86.21,86.29,86.07,86.26,24403.0,86.21,86.29,86.07,86.26,24403.0
2022-10-19 10:35:00,86.28,86.5,86.25,86.48,17798.0,86.28,86.5,86.25,86.48,17798.0
2022-10-19 10:40:00,86.48,86.48,86.28,86.41,17211.0,86.48,86.48,86.28,86.41,17211.0
2022-10-19 10:45:00,86.46,86.77,86.41,86.64,16578.0,86.46,86.77,86.41,86.64,16578.0
2022-10-19 10:50:00,86.67,86.7,86.52,86.6,16411.0,86.67,86.7,86.52,86.6,16411.0
2022-10-19 10:55:00,86.59,86.6,86.15,86.31,14057.0,86.59,86.6,86.15,86.31,14057.0
2022-10-19 11:00:00,86.37,86.39,86.14,86.21,21941.0,86.37,86.39,86.14,86.21,21941.0
2022-10-19 11:05:00,86.24,86.43,86.22,86.39,7996.0,86.24,86.43,86.22,86.39,7996.0
2022-10-19 11:10:00,86.39,86.55,86.34,86.46,13238.0,86.39,86.55,86.34,86.46,13238.0
2022-10-19 11:15:00,86.47,86.54,86.34,86.48,13981.0,86.47,86.54,86.34,86.48,13981.0
2022-10-19 11:20:00,86.5,86.5,86.29,86.34,13224.0,86.5,86.5,86.29,86.34,13224.0
2022-10-19 11:25:00,86.35,86.39,86.23,86.35,16431.0,86.35,86.39,86.23,86.35,16431.0
2022-10-19 11:30:00,86.32,86.32,86.02,86.03,18439.0,86.32,86.32,86.02,86.03,18439.0
2022-10-19 11:35:00,86.02,86.11,85.85,86.0,9904.0,86.02,86.11,85.85,86.0,9904.0
2022-10-19 11:40:00,86.0,86.03,85.86,85.88,8351.0,86.0,86.03,85.86,85.88,8351.0
2022-10-19 11:45:00,85.96,86.11,85.96,86.08,7433.0,85.96,86.11,85.96,86.08,7433.0
2022-10-19 11:50:00,86.08,86.27,86.03,86.23,7094.0,86.08,86.27,86.03,86.23,7094.0
2022-10-19 11:55:00,86.23,86.27,86.11,86.12,7857.0,86.23,86.27,86.11,86.12,7857.0
2022-10-19 12:00:00,86.1,86.13,85.88,85.95,6627.0,86.1,86.13,85.88,85.95,6627.0
2022-10-19 12:05:00,85.94,85.94,85.58,85.64,9080.0,85.94,85.94,85.58,85.64,9080.0
2022-10-19 12:10:00,85.63,85.78,85.61,85.71,7031.0,85.63,85.78,85.61,85.71,7031.0
2022-10-19 12:15:00,85.7,85.71,85.57,85.59,8116.0,85.7,85.71,85.57,85.59,8116.0
2022-10-19 12:20:00,85.59,85.6,85.45,85.49,7780.0,85.59,85.6,85.45,85.49,7780.0
2022-10-19 12:25:00,85.5,85.5,85.35,85.39,6905.0,85.5,85.5,85.35,85.39,6905.0
2022-10-19 12:30:00,85.39,85.55,85.35,85.52,4753.0,85.39,85.55,85.35,85.52,4753.0
2022-10-19 12:35:00,85.51,85.58,85.47,85.49,5013.0,85.51,85.58,85.47,85.49,5013.0
2022-10-19 12:40:00,85.5,85.53,85.29,85.33,6855.0,85.5,85.53,85.29,85.33,6855.0
2022-10-19 12:45:00,85.32,85.32,85.19,85.29,6336.0,85.32,85.32,85.19,85.29,6336.0
2022-10-19 12:50:00,85.31,85.42,85.31,85.36,8845.0,85.31,85.42,85.31,85.36,8845.0
2022-10-19 12:55:00,85.36,85.43,85.33,85.38,3654.0,85.36,85.43,85.33,85.38,3654.0
2022-10-19 13:00:00,85.36,85.44,85.03,85.03,8547.0,85.36,85.44,85.03,85.03,8547.0
2022-10-19 13:05:00,85.05,85.15,85.0,85.11,5509.0,85.05,85.15,85.0,85.11,5509.0
2022-10-19 13:10:00,85.13,85.2,85.1,85.18,7567.0,85.13,85.2,85.1,85.18,7567.0
2022-10-19 13:15:00,85.19,85.24,85.12,85.24,9620.0,85.19,85.24,85.12,85.24,9620.0
2022-10-19 13:20:00,85.24,85.37,85.21,85.31,8864.0,85.24,85.37,85.21,85.31,8864.0
2022-10-19 13:25:00,85.33,85.5,85.3,85.32,5534.0,85.33,85.5,85.3,85.32,5534.0
2022-10-19 13:30:00,85.33,85.34,85.22,85.27,8779.0,85.33,85.34,85.22,85.27,8779.0
2022-10-19 13:35:00,85.26,85.42,85.26,85.32,11242.0,85.26,85.42,85.26,85.32,11242.0
2022-10-19 13:40:00,85.33,85.41,85.2,85.2,17140.0,85.33,85.41,85.2,85.2,17140.0
2022-10-19 13:45:00,85.22,85.24,85.06,85.1,13268.0,85.22,85.24,85.06,85.1,13268.0
2022-10-19 13:50:00,85.15,85.26,85.06,85.26,9579.0,85.15,85.26,85.06,85.26,9579.0
2022-10-19 13:55:00,85.25,85.33,85.18,85.33,3962.0,85.25,85.33,85.18,85.33,3962.0
2022-10-19 14:00:00,85.3,85.55,85.24,85.49,7576.0,85.3,85.55,85.24,85.49,7576.0
2022-10-19 14:05:00,85.52,85.64,85.46,85.52,6031.0,85.52,85.64,85.46,85.52,6031.0
2022-10-19 14:10:00,85.55,85.59,85.46,85.54,4940.0,85.55,85.59,85.46,85.54,4940.0
2022-10-19 14:15:00,85.58,85.75,85.57,85.65,5933.0,85.58,85.75,85.57,85.65,5933.0
2022-10-19 14:20:00,85.66,85.71,85.64,85.64,6143.0,85.66,85.71,85.64,85.64,6143.0
2022-10-19 14:25:00,85.69,85.79,85.64,85.79,6996.0,85.69,85.79,85.64,85.79,6996.0
2022-10-19 14:30:00,85.79,85.81,85.64,85.68,8972.0,85.79,85.81,85.64,85.68,8972.0
2022-10-19 14:35:00,85.66,85.7,85.5,85.5,8150.0,85.66,85.7,85.5,85.5,8150.0
2022-10-19 14:40:00,85.49,85.58,85.4,85.46,7991.0,85.49,85.58,85.4,85.46,7991.0
2022-10-19 14:45:00,85.48,85.52,85.41,85.47,4485.0,85.48,85.52,85.41,85.47,4485.0
2022-10-19 14:50:00,85.44,85.51,85.44,85.5,20498.0,85.44,85.51,85.44,85.5,20498.0
2022-10-19 14:55:00,85.49,85.49,85.37,85.49,12428.0,85.49,85.49,85.37,85.49,12428.0
2022-10-19 15:00:00,85.46,85.55,85.39,85.42,9369.0,85.46,85.55,85.39,85.42,9369.0
2022-10-19 15:05:00,85.45,85.54,85.36,85.54,8387.0,85.45,85.54,85.36,85.54,8387.0
2022-10-19 15:10:00,85.59,85.69,85.57,85.63,8916.0,85.59,85.69,85.57,85.63,8916.0
2022-10-19 15:15:00,85.61,85.86,85.61,85.83,9354.0,85.61,85.86,85.61,85.83,9354.0
2022-10-19 15:20:00,85.83,85.86,85.73,85.73,8883.0,85.83,85.86,85.73,85.73,8883.0
2022-10-19 15:25:00,85.71,85.75,85.55,85.58,13079.0,85.71,85.75,85.55,85.58,13079.0
2022-10-19 15:30:00,85.61,85.67,85.55,85.67,12360.0,85.61,85.67,85.55,85.67,12360.0
2022-10-19 15:35:00,85.68,85.78,85.58,85.59,12424.0,85.68,85.78,85.58,85.59,12424.0
2022-10-19 15:40:00,85.58,85.76,85.58,85.73,19837.0,85.58,85.76,85.58,85.73,19837.0
2022-10-19 15:45:00,85.73,85.81,85.67,85.72,27326.0,85.73,85.81,85.67,85.72,27326.0
2022-10-19 15:50:00,85.69,85.83,85.65,85.82,59420.0,85.69,85.83,85.65,85.82,59420.0
2022-10-19 15:55:00,85.82,85.99,85.79,85.95,149200.0,85.82,85.99,85.79,85.95,149200.0
2022-10-20 09:30:00,85.72,85.95,85.28,85.34,29285.0,85.72,85.95,85.28,85.34,29285.0
2022-10-20 09:35:00,85.38,85.63,85.11,85.43,8072.0,85.38,85.63,85.11,85.43,8072.0
2022-10-20 09:40:00,85.47,85.57,85.17,85.4,15703.0,85.47,85.57,85.17,85.4,15703.0
2022-10-20 09:45:00,85.42,85.42,84.86,85.0,37667.0,85.42,85.42,84.86,85.0,37667.0
2022-10-20 09:50:00,85.02,85.34,84.98,85.01,54896.0,85.02,85.34,84.98,85.01,54896.0
2022-10-20 09:55:00,85.02,85.32,84.97,85.18,24159.0,85.02,85.32,84.97,85.18,24159.0
2022-10-20 10:00:00,85.15,85.44,85.11,85.27,59468.0,85.15,85.44,85.11,85.27,59468.0
2022-10-20 10:05:00,85.27,85.57,85.23,85.44,113376.0,85.27,85.57,85.23,85.44,113376.0
2022-10-20 10:10:00,85.44,85.83,85.41,85.43,47494.0,85.44,85.83,85.41,85.43,47494.0
2022-10-20 10:15:00,85.43,85.95,85.43,85.9,54526.0,85.43,85.95,85.43,85.9,54526.0
2022-10-20 10:20:00,85.87,85.96,85.52,85.72,34572.0,85.87,85.96,85.52,85.72,34572.0
2022-10-20 10:25:00,85.69,85.96,85.68,85.92,28611.0,85.69,85.96,85.68,85.92,28611.0
2022-10-20 10:30:00,85.95,86.06,85.53,85.66,16783.0,85.95,86.06,85.53,85.66,16783.0
2022-10-20 10:35:00,85.62,85.69,85.48,85.61,34228.0,85.62,85.69,85.48,85.61,34228.0
2022-10-20 10:40:00,85.64,85.71,85.22,85.46,14990.0,85.64,85.71,85.22,85.46,14990.0
2022-10-20 10:45:00,85.46,85.56,85.32,85.45,26138.0,85.46,85.56,85.32,85.45,26138.0
2022-10-20 10:50:00,85.49,85.56,85.43,85.51,17962.0,85.49,85.56,85.43,85.51,17962.0
2022-10-20 10:55:00,85.5,85.64,85.43,85.6,35402.0,85.5,85.64,85.43,85.6,35402.0
2022-10-20 11:00:00,85.6,85.74,85.21,85.33,30340.0,85.6,85.74,85.21,85.33,30340.0
2022-10-20 11:05:00,85.35,85.38,85.26,85.33,28307.0,85.35,85.38,85.26,85.33,28307.0
2022-10-20 11:10:00,85.28,85.38,85.2,85.22,35901.0,85.28,85.38,85.2,85.22,35901.0
2022-10-20 11:15:00,85.22,85.28,84.91,84.97,58021.0,85.22,85.28,84.91,84.97,58021.0
2022-10-20 11:20:00,84.97,85.15,84.92,85.07,29476.0,84.97,85.15,84.92,85.07,29476.0
2022-10-20 11:25:00,85.07,85.12,84.76,84.89,134543.0,85.07,85.12,84.76,84.89,134543.0
2022-10-20 11:30:00,84.92,85.08,84.91,84.92,44007.0,84.92,85.08,84.91,84.92,44007.0
2022-10-20 11:35:00,84.92,85.18,84.87,85.04,43371.0,84.92,85.18,84.87,85.04,43371.0
2022-10-20 11:40:00,85.06,85.11,84.91,84.96,34776.0,85.06,85.11,84.91,84.96,34776.0
2022-10-20 11:45:00,84.94,85.17,84.9,85.05,69004.0,84.94,85.17,84.9,85.05,69004.0
2022-10-20 11:50:00,85.03,85.18,85.01,85.04,82280.0,85.03,85.18,85.01,85.04,82280.0
2022-10-20 11:55:00,85.04,85.19,84.84,84.96,43867.0,85.04,85.19,84.84,84.96,43867.0
2022-10-20 12:00:00,84.94,84.94,84.73,84.86,22881.0,84.94,84.94,84.73,84.86,22881.0
2022-10-20 12:05:00,84.85,84.85,84.43,84.44,13912.0,84.85,84.85,84.43,84.44,13912.0
2022-10-20 12:10:00,84.43,84.52,84.35,84.35,21293.0,84.43,84.52,84.35,84.35,21293.0
2022-10-20 12:15:00,84.32,84.58,84.31,84.53,12355.0,84.32,84.58,84.31,84.53,12355.0
2022-10-20 12:20:00,84.51,84.53,84.23,84.35,11953.0,84.51,84.53,84.23,84.35,11953.0
2022-10-20 12:25:00,84.31,84.34,84.19,84.31,6750.0,84.31,84.34,84.19,84.31,6750.0
2022-10-20 12:30:00,84.29,84.38,84.21,84.28,7780.0,84.29,84.38,84.21,84.28,7780.0
2022-10-20 12:35:00,84.31,84.36,84.22,84.24,7282.0,84.31,84.36,84.22,84.24,7282.0
2022-10-20 12:40:00,84.26,84.28,84.16,84.17,8187.0,84.26,84.28,84.16,84.17,8187.0
2022-10-20 12:45:00,84.16,84.26,84.11,84.26,8096.0,84.16,84.26,84.11,84.26,8096.0
2022-10-20 12:50:00,84.26,84.3,84.17,84.2,9486.0,84.26,84.3,84.17,84.2,9486.0
2022-10-20 12:55:00,84.2,84.32,84.16,84.32,10086.0,84.2,84.32,84.16,84.32,10086.0
2022-10-20 13:00:00,84.29,84.34,84.24,84.28,11092.0,84.29,84.34,84.24,84.28,11092.0
2022-10-20 13:05:00,84.28,84.29,83.82,83.95,15061.0,84.28,84.29,83.82,83.95,15061.0
2022-10-20 13:10:00,83.95,84.2,83.95,84.08,14168.0,83.95,84.2,83.95,84.08,14168.0
2022-10-20 13:15:00,84.06,84.1,83.87,83.88,12131.0,84.06,84.1,83.87,83.88,12131.0
2022-10-20 13:20:00,83.87,84.03,83.83,83.86,11385.0,83.87,84.03,83.83,83.86,11385.0
2022-10-20 13:25:00,83.88,83.95,83.85,83.93,14550.0,83.88,83.95,83.85,83.93,14550.0
2022-10-20 13:30:00,83.93,83.96,83.83,83.87,9224.0,83.93,83.96,83.83,83.87,9224.0
2022-10-20 13:35:00,83.86,84.04,83.86,84.01,11792.0,83.86,84.04,83.86,84.01,11792.0
2022-10-20 13:40:00,83.99,84.02,83.84,83.97,13940.0,83.99,84.02,83.84,83.97,13940.0
2022-10-20 13:45:00,83.95,84.0,83.65,83.65,9579.0,83.95,84.0,83.65,83.65,9579.0
2022-10-20 13:50:00,83.68,83.75,83.55,83.57,15813.0,83.68,83.75,83.55,83.57,15813.0
2022-10-20 13:55:00,83.59,83.74,83.55,83.67,20035.0,83.59,83.74,83.55,83.67,20035.0
2022-10-20 14:00:00,83.68,83.74,83.59,83.61,16958.0,83.68,83.74,83.59,83.61,16958.0
2022-10-20 14:05:00,83.62,83.63,83.45,83.52,45037.0,83.62,83.63,83.45,83.52,45037.0
2022-10-20 14:10:00,83.53,83.61,83.46,83.57,18183.0,83.53,83.61,83.46,83.57,18183.0
2022-10-20 14:15:00,83.56,83.56,83.43,83.47,30710.0,83.56,83.56,83.43,83.47,30710.0
2022-10-20 14:20:00,83.47,83.63,83.45,83.51,21420.0,83.47,83.63,83.45,83.51,21420.0
2022-10-20 14:25:00,83.52,83.58,83.46,83.53,19747.0,83.52,83.58,83.46,83.53,19747.0
2022-10-20 14:30:00,83.52,83.71,83.47,83.67,25256.0,83.52,83.71,83.47,83.67,25256.0
2022-10-20 14:35:00,83.67,83.68,83.57,83.62,20420.0,83.67,83.68,83.57,83.62,20420.0
2022-10-20 14:40:00,83.61,83.65,83.44,83.49,12509.0,83.61,83.65,83.44,83.49,12509.0
2022-10-20 14:45:00,83.43,83.66,83.4,83.57,31413.0,83.43,83.66,83.4,83.57,31413.0
2022-10-20 14:50:00,83.57,83.6,83.47,83.55,71584.0,83.57,83.6,83.47,83.55,71584.0
2022-10-20 14:55:00,83.58,83.83,83.58,83.71,15201.0,83.58,83.83,83.58,83.71,15201.0
2022-10-20 15:00:00,83.72,83.82,83.71,83.74,8739.0,83.72,83.82,83.71,83.74,8739.0
2022-10-20 15:05:00,83.75,84.0,83.75,83.91,13269.0,83.75,84.0,83.75,83.91,13269.0
2022-10-20 15:10:00,83.92,83.94,83.73,83.8,15421.0,83.92,83.94,83.73,83.8,15421.0
2022-10-20 15:15:00,83.78,83.8,83.58,83.59,27218.0,83.78,83.8,83.58,83.59,27218.0
2022-10-20 15:20:00,83.57,83.65,83.49,83.63,35207.0,83.57,83.65,83.49,83.63,35207.0
2022-10-20 15:25:00,83.62,83.7,83.55,83.69,25546.0,83.62,83.7,83.55,83.69,25546.0
2022-10-20 15:30:00,83.69,83.78,83.6,83.78,42783.0,83.69,83.78,83.6,83.78,42783.0
2022-10-20 15:35:00,83.75,83.84,83.62,83.63,30832.0,83.75,83.84,83.62,83.63,30832.0
2022-10-20 15:40:00,83.64,83.73,83.59,83.71,44167.0,83.64,83.73,83.59,83.71,44167.0
2022-10-20 15:45:00,83.71,83.71,83.56,83.61,60536.0,83.71,83.71,83.56,83.61,60536.0
2022-10-20 15:50:00,83.61,83.89,83.57,83.81,162044.0,83.61,83.89,83.57,83.81,162044.0
2022-10-20 15:55:00,83.81,83.87,83.66,83.66,228828.0,83.81,83.87,83.66,83.66,228828.0
2022-10-21 09:30:00,83.82,83.82,82.63,82.63,219656.0,83.82,83.82,82.63,82.63,219656.0
2022-10-21 09:35:00,82.71,82.72,82.14,82.47,52427.0,82.71,82.72,82.14,82.47,52427.0
2022-10-21 09:40:00,82.4,82.69,82.27,82.68,21396.0,82.4,82.69,82.27,82.68,21396.0
2022-10-21 09:45:00,82.59,83.29,82.52,83.17,19286.0,82.59,83.29,82.52,83.17,19286.0
2022-10-21 09:50:00,83.17,83.35,82.98,83.01,22303.0,83.17,83.35,82.98,83.01,22303.0
2022-10-21 09:55:00,83.05,83.52,82.93,83.52,69484.0,83.05,83.52,82.93,83.52,69484.0
2022-10-21 10:00:00,83.55,83.74,83.29,83.44,64688.0,83.55,83.74,83.29,83.44,64688.0
2022-10-21 10:05:00,83.45,83.92,83.38,83.57,44918.0,83.45,83.92,83.38,83.57,44918.0
2022-10-21 10:10:00,83.6,83.7,83.35,83.52,23187.0,83.6,83.7,83.35,83.52,23187.0
2022-10-21 10:15:00,83.54,83.64,83.44,83.49,26588.0,83.54,83.64,83.44,83.49,26588.0
2022-10-21 10:20:00,83.48,83.61,82.93,82.93,22426.0,83.48,83.61,82.93,82.93,22426.0
2022-10-21 10:25:00,82.95,82.99,82.74,82.74,25574.0,82.95,82.99,82.74,82.74,25574.0
2022-10-21 10:30:00,82.77,82.95,82.58,82.64,34799.0,82.77,82.95,82.58,82.64,34799.0
2022-10-21 10:35:00,82.66,82.81,82.42,82.71,29773.0,82.66,82.81,82.42,82.71,29773.0
2022-10-21 10:40:00,82.68,82.77,82.59,82.77,74756.0,82.68,82.77,82.59,82.77,74756.0
2022-10-21 10:45:00,82.73,83.33,82.69,83.31,38056.0,82.73,83.33,82.69,83.31,38056.0
2022-10-21 10:50:00,83.36,83.36,83.11,83.25,62272.0,83.36,83.36,83.11,83.25,62272.0
2022-10-21 10:55:00,83.26,83.26,82.81,82.98,21911.0,83.26,83.26,82.81,82.98,21911.0
2022-10-21 11:00:00,82.99,83.04,82.86,82.93,12045.0,82.99,83.04,82.86,82.93,12045.0
2022-10-21 11:05:00,82.94,83.03,82.75,82.87,30536.0,82.94,83.03,82.75,82.87,30536.0
2022-10-21 11:10:00,82.88,83.13,82.75,82.83,38910.0,82.88,83.13,82.75,82.83,38910.0
2022-10-21 11:15:00,82.79,82.86,82.53,82.59,31031.0,82.79,82.86,82.53,82.59,31031.0
2022-10-21 11:20:00,82.59,82.99,82.51,82.76,19353.0,82.59,82.99,82.51,82.76,19353.0
2022-10-21 11:25:00,82.76,83.01,82.73,82.97,21928.0,82.76,83.01,82.73,82.97,21928.0
2022-10-21 11:30:00,82.97,83.23,82.93,83.07,18544.0,82.97,83.23,82.93,83.07,18544.0
2022-10-21 11:35:00,83.06,83.06,82.54,82.58,23179.0,83.06,83.06,82.54,82.58,23179.0
2022-10-21 11:40:00,82.58,82.98,82.53,82.86,20745.0,82.58,82.98,82.53,82.86,20745.0
2022-10-21 11:45:00,82.83,82.99,82.76,82.93,23950.0,82.83,82.99,82.76,82.93,23950.0
2022-10-21 11:50:00,82.92,83.01,82.7,82.78,21411.0,82.92,83.01,82.7,82.78,21411.0
2022-10-21 11:55:00,82.75,82.86,82.66,82.86,13068.0,82.75,82.86,82.66,82.86,13068.0
2022-10-21 12:00:00,82.87,83.26,82.87,83.21,27101.0,82.87,83.26,82.87,83.21,27101.0
2022-10-21 12:05:00,83.18,83.22,82.97,83.13,21385.0,83.18,83.22,82.97,83.13,21385.0
2022-10-21 12:10:00,83.12,83.29,82.97,83.28,60641.0,83.12,83.29,82.97,83.28,60641.0
2022-10-21 12:15:00,83.26,83.27,83.11,83.2,114545.0,83.26,83.27,83.11,83.2,114545.0
2022-10-21 12:20:00,83.18,83.35,83.16,83.33,77245.0,83.18,83.35,83.16,83.33,77245.0
2022-10-21 12:25:00,83.32,83.49,83.09,83.17,70627.0,83.32,83.49,83.09,83.17,70627.0
2022-10-21 12:30:00,83.19,83.61,83.17,83.61,28658.0,83.19,83.61,83.17,83.61,28658.0
2022-10-21 12:35:00,83.58,83.83,83.49,83.52,35437.0,83.58,83.83,83.49,83.52,35437.0
2022-10-21 12:40:00,83.55,83.89,83.55,83.86,14576.0,83.55,83.89,83.55,83.86,14576.0
2022-10-21 12:45:00,83.85,84.25,83.84,84.21,35390.0,83.85,84.25,83.84,84.21,35390.0
2022-10-21 12:50:00,84.22,84.49,84.22,84.43,32970.0,84.22,84.49,84.22,84.43,32970.0
2022-10-21 12:55:00,84.45,84.47,84.24,84.35,14170.0,84.45,84.47,84.24,84.35,14170.0
2022-10-21 13:00:00,84.34,84.5,84.34,84.41,12899.0,84.34,84.5,84.34,84.41,12899.0
2022-10-21 13:05:00,84.39,84.44,84.22,84.25,11876.0,84.39,84.44,84.22,84.25,11876.0
2022-10-21 13:10:00,84.26,84.29,84.09,84.09,17946.0,84.26,84.29,84.09,84.09,17946.0
2022-10-21 13:15:00,84.11,84.17,84.01,84.17,24357.0,84.11,84.17,84.01,84.17,24357.0
2022-10-21 13:20:00,84.16,84.2,83.89,83.91,16441.0,84.16,84.2,83.89,83.91,16441.0
2022-10-21 13:25:00,83.91,84.14,83.89,84.04,14194.0,83.91,84.14,83.89,84.04,14194.0
2022-10-21 13:30:00,84.02,84.23,84.0,84.0,109028.0,84.02,84.23,84.0,84.0,109028.0
2022-10-21 13:35:00,83.99,84.13,83.99,84.12,15580.0,83.99,84.13,83.99,84.12,15580.0
2022-10-21 13:40:00,84.14,84.36,84.13,84.3,25955.0,84.14,84.36,84.13,84.3,25955.0
2022-10-21 13:45:00,84.29,84.37,84.23,84.3,20843.0,84.29,84.37,84.23,84.3,20843.0
2022-10-21 13:50:00,84.3,84.38,84.25,84.26,49220.0,84.3,84.38,84.25,84.26,49220.0
2022-10-21 13:55:00,84.25,84.34,84.25,84.29,32623.0,84.25,84.34,84.25,84.29,32623.0
2022-10-21 14:00:00,84.3,84.37,84.28,84.31,54560.0,84.3,84.37,84.28,84.31,54560.0
2022-10-21 14:05:00,84.32,84.48,84.3,84.47,29405.0,84.32,84.48,84.3,84.47,29405.0
2022-10-21 14:10:00,84.48,84.49,84.22,84.23,33190.0,84.48,84.49,84.22,84.23,33190.0
2022-10-21 14:15:00,84.25,84.38,84.16,84.29,29470.0,84.25,84.38,84.16,84.29,29470.0
2022-10-21 14:20:00,84.3,84.31,84.23,84.25,9383.0,84.3,84.31,84.23,84.25,9383.0
2022-10-21 14:25:00,84.29,84.32,84.22,84.29,8467.0,84.29,84.32,84.22,84.29,8467.0
2022-10-21 14:30:00,84.3,84.38,84.27,84.27,20758.0,84.3,84.38,84.27,84.27,20758.0
2022-10-21 14:35:00,84.26,84.38,84.22,84.37,9705.0,84.26,84.38,84.22,84.37,9705.0
2022-10-21 14:40:00,84.37,84.41,84.29,84.29,9274.0,84.37,84.41,84.29,84.29,9274.0
2022-10-21 14:45:00,84.28,84.34,84.25,84.33,22480.0,84.28,84.34,84.25,84.33,22480.0
2022-10-21 14:50:00,84.34,84.35,84.19,84.23,12245.0,84.34,84.35,84.19,84.23,12245.0
2022-10-21 14:55:00,84.21,84.44,84.21,84.39,17687.0,84.21,84.44,84.21,84.39,17687.0
2022-10-21 15:00:00,84.39,84.5,84.32,84.49,29932.0,84.39,84.5,84.32,84.49,29932.0
2022-10-21 15:05:00,84.51,84.53,84.42,84.47,19289.0,84.51,84.53,84.42,84.47,19289.0
2022-10-21 15:10:00,84.46,84.53,84.41,84.53,23167.0,84.46,84.53,84.41,84.53,23167.0
2022-10-21 15:15:00,84.54,84.79,84.46,84.78,43920.0,84.54,84.79,84.46,84.78,43920.0
2022-10-21 15:20:00,84.82,84.93,84.76,84.93,15835.0,84.82,84.93,84.76,84.93,15835.0
2022-10-21 15:25:00,84.91,84.97,84.89,84.95,21355.0,84.91,84.97,84.89,84.95,21355.0
2022-10-21 15:30:00,84.96,85.05,84.86,84.88,51567.0,84.96,85.05,84.86,84.88,51567.0
2022-10-21 15:35:00,84.88,85.06,84.85,85.01,52156.0,84.88,85.06,84.85,85.01,52156.0
2022-10-21 15:40:00,85.0,85.08,84.96,85.0,49584.0,85.0,85.08,84.96,85.0,49584.0
2022-10-21 15:45:00,84.99,85.05,84.83,85.03,64492.0,84.99,85.05,84.83,85.03,64492.0
2022-10-21 15:50:00,85.05,85.06,84.88,84.9,91768.0,85.05,85.06,84.88,84.9,91768.0
2022-10-21 15:55:00,84.9,85.04,84.72,84.83,220101.0,84.9,85.04,84.72,84.83,220101.0
2022-10-24 09:30:00,85.71,85.87,85.15,85.4,43167.0,85.71,85.87,85.15,85.4,43167.0
2022-10-24 09:35:00,85.35,85.88,85.35,85.69,34132.0,85.35,85.88,85.35,85.69,34132.0
2022-10-24 09:40:00,85.63,85.74,85.37,85.52,37230.0,85.63,85.74,85.37,85.52,37230.0
2022-10-24 09:45:00,85.46,86.21,85.46,85.7,37945.0,85.46,86.21,85.46,85.7,37945.0
2022-10-24 09:50:00,85.73,85.91,85.3,85.87,28903.0,85.73,85.91,85.3,85.87,28903.0
2022-10-24 09:55:00,85.91,86.09,85.68,85.95,22188.0,85.91,86.09,85.68,85.95,22188.0
2022-10-24 10:00:00,85.92,85.92,85.18,85.2,11240.0,85.92,85.92,85.18,85.2,11240.0
2022-10-24 10:05:00,85.2,85.26,84.79,84.86,26993.0,85.2,85.26,84.79,84.86,26993.0
2022-10-24 10:10:00,84.84,85.24,84.81,85.23,12730.0,84.84,85.24,84.81,85.23,12730.0
2022-10-24 10:15:00,85.2,85.2,84.72,85.02,25652.0,85.2,85.2,84.72,85.02,25652.0
2022-10-24 10:20:00,85.02,85.02,84.72,84.98,26144.0,85.02,85.02,84.72,84.98,26144.0
2022-10-24 10:25:00,85.04,85.17,84.61,85.17,39190.0,85.04,85.17,84.61,85.17,39190.0
2022-10-24 10:30:00,85.09,85.19,84.86,84.92,15270.0,85.09,85.19,84.86,84.92,15270.0
2022-10-24 10:35:00,84.92,85.24,84.89,85.16,18117.0,84.92,85.24,84.89,85.16,18117.0
2022-10-24 10:40:00,85.16,85.23,84.84,85.04,18205.0,85.16,85.23,84.84,85.04,18205.0
2022-10-24 10:45:00,84.9,85.04,84.86,84.88,16823.0,84.9,85.04,84.86,84.88,16823.0
2022-10-24 10:50:00,84.91,85.19,84.85,84.99,23388.0,84.91,85.19,84.85,84.99,23388.0
2022-10-24 10:55:00,85.02,85.2,84.83,85.14,18779.0,85.02,85.2,84.83,85.14,18779.0
2022-10-24 11:00:00,85.15,85.39,85.0,85.2,20801.0,85.15,85.39,85.0,85.2,20801.0
2022-10-24 11:05:00,85.16,85.34,85.06,85.14,13564.0,85.16,85.34,85.06,85.14,13564.0
2022-10-24 11:10:00,85.13,85.18,85.0,85.17,21824.0,85.13,85.18,85.0,85.17,21824.0
2022-10-24 11:15:00,85.18,85.29,84.88,85.06,22186.0,85.18,85.29,84.88,85.06,22186.0
2022-10-24 11:20:00,85.08,85.4,85.07,85.34,25353.0,85.08,85.4,85.07,85.34,25353.0
2022-10-24 11:25:00,85.32,85.42,85.19,85.32,24592.0,85.32,85.42,85.19,85.32,24592.0
2022-10-24 11:30:00,85.28,85.38,85.23,85.25,20130.0,85.28,85.38,85.23,85.25,20130.0
2022-10-24 11:35:00,85.3,85.47,85.25,85.42,24426.0,85.3,85.47,85.25,85.42,24426.0
2022-10-24 11:40:00,85.41,85.45,85.25,85.27,44824.0,85.41,85.45,85.25,85.27,44824.0
2022-10-24 11:45:00,85.25,85.3,85.09,85.15,11744.0,85.25,85.3,85.09,85.15,11744.0
2022-10-24 11:50:00,85.16,85.5,85.12,85.4,25747.0,85.16,85.5,85.12,85.4,25747.0
2022-10-24 11:55:00,85.45,85.54,85.39,85.54,71119.0,85.45,85.54,85.39,85.54,71119.0
2022-10-24 12:00:00,85.54,85.71,85.41,85.41,15576.0,85.54,85.71,85.41,85.41,15576.0
2022-10-24 12:05:00,85.45,85.54,85.4,85.48,10167.0,85.45,85.54,85.4,85.48,10167.0
2022-10-24 12:10:00,85.48,85.58,85.44,85.55,13611.0,85.48,85.58,85.44,85.55,13611.0
2022-10-24 12:15:00,85.56,85.85,85.55,85.82,21562.0,85.56,85.85,85.55,85.82,21562.0
2022-10-24 12:20:00,85.83,85.85,85.69,85.84,13481.0,85.83,85.85,85.69,85.84,13481.0
2022-10-24 12:25:00,85.8,85.88,85.65,85.65,11418.0,85.8,85.88,85.65,85.65,11418.0
2022-10-24 12:30:00,85.64,85.71,85.6,85.63,9865.0,85.64,85.71,85.6,85.63,9865.0
2022-10-24 12:35:00,85.59,85.66,85.57,85.62,7422.0,85.59,85.66,85.57,85.62,7422.0
2022-10-24 12:40:00,85.61,85.62,85.46,85.62,8032.0,85.61,85.62,85.46,85.62,8032.0
2022-10-24 12:45:00,85.62,85.62,85.45,85.52,8785.0,85.62,85.62,85.45,85.52,8785.0
2022-10-24 12:50:00,85.53,85.53,85.47,85.5,8157.0,85.53,85.53,85.47,85.5,8157.0
2022-10-24 12:55:00,85.5,85.5,85.3,85.31,18893.0,85.5,85.5,85.3,85.31,18893.0
2022-10-24 13:00:00,85.31,85.34,85.22,85.3,11313.0,85.31,85.34,85.22,85.3,11313.0
2022-10-24 13:05:00,85.34,85.37,85.23,85.36,12262.0,85.34,85.37,85.23,85.36,12262.0
2022-10-24 13:10:00,85.36,85.36,85.18,85.22,12075.0,85.36,85.36,85.18,85.22,12075.0
2022-10-24 13:15:00,85.2,85.21,85.12,85.14,10979.0,85.2,85.21,85.12,85.14,10979.0
2022-10-24 13:20:00,85.16,85.17,84.99,85.08,19616.0,85.16,85.17,84.99,85.08,19616.0
2022-10-24 13:25:00,85.1,85.18,85.03,85.04,19895.0,85.1,85.18,85.03,85.04,19895.0
2022-10-24 13:30:00,85.03,85.17,85.02,85.1,14084.0,85.03,85.17,85.02,85.1,14084.0
2022-10-24 13:35:00,85.13,85.13,84.99,85.02,11817.0,85.13,85.13,84.99,85.02,11817.0
2022-10-24 13:40:00,85.04,85.14,85.02,85.09,11116.0,85.04,85.14,85.02,85.09,11116.0
2022-10-24 13:45:00,85.07,85.13,85.01,85.09,11395.0,85.07,85.13,85.01,85.09,11395.0
2022-10-24 13:50:00,85.06,85.13,85.05,85.11,17032.0,85.06,85.13,85.05,85.11,17032.0
2022-10-24 13:55:00,85.09,85.12,84.99,85.05,16730.0,85.09,85.12,84.99,85.05,16730.0
2022-10-24 14:00:00,85.06,85.18,85.01,85.1,25780.0,85.06,85.18,85.01,85.1,25780.0
2022-10-24 14:05:00,85.12,85.2,85.09,85.16,22293.0,85.12,85.2,85.09,85.16,22293.0
2022-10-24 14:10:00,85.14,85.14,85.05,85.05,13639.0,85.14,85.14,85.05,85.05,13639.0
2022-10-24 14:15:00,85.05,85.13,85.02,85.07,21932.0,85.05,85.13,85.02,85.07,21932.0
2022-10-24 14:20:00,85.08,85.09,84.96,84.99,14743.0,85.08,85.09,84.96,84.99,14743.0
2022-10-24 14:25:00,84.97,85.06,84.92,85.04,21739.0,84.97,85.06,84.92,85.04,21739.0
2022-10-24 14:30:00,85.04,85.2,85.03,85.17,19963.0,85.04,85.2,85.03,85.17,19963.0
2022-10-24 14:35:00,85.17,85.24,85.12,85.22,14193.0,85.17,85.24,85.12,85.22,14193.0
2022-10-24 14:40:00,85.23,85.35,85.08,85.33,34935.0,85.23,85.35,85.08,85.33,34935.0
2022-10-24 14:45:00,85.31,85.45,85.28,85.44,16339.0,85.31,85.45,85.28,85.44,16339.0
2022-10-24 14:50:00,85.45,85.46,85.34,85.37,14501.0,85.45,85.46,85.34,85.37,14501.0
2022-10-24 14:55:00,85.38,85.49,85.37,85.42,14335.0,85.38,85.49,85.37,85.42,14335.0
2022-10-24 15:00:00,85.44,85.44,85.32,85.36,27545.0,85.44,85.44,85.32,85.36,27545.0
2022-10-24 15:05:00,85.36,85.39,85.32,85.34,19751.0,85.36,85.39,85.32,85.34,19751.0
2022-10-24 15:10:00,85.33,85.46,85.32,85.36,50379.0,85.33,85.46,85.32,85.36,50379.0
2022-10-24 15:15:00,85.37,85.49,85.33,85.39,90542.0,85.37,85.49,85.33,85.39,90542.0
2022-10-24 15:20:00,85.38,85.38,85.26,85.3,30810.0,85.38,85.38,85.26,85.3,30810.0
2022-10-24 15:25:00,85.3,85.37,85.22,85.23,31065.0,85.3,85.37,85.22,85.23,31065.0
2022-10-24 15:30:00,85.23,85.27,85.12,85.19,48823.0,85.23,85.27,85.12,85.19,48823.0
2022-10-24 15:35:00,85.2,85.2,85.09,85.11,35974.0,85.2,85.2,85.09,85.11,35974.0
2022-10-24 15:40:00,85.11,85.16,85.07,85.08,34562.0,85.11,85.16,85.07,85.08,34562.0
2022-10-24 15:45:00,85.08,85.14,85.05,85.06,60869.0,85.08,85.14,85.05,85.06,60869.0
2022-10-24 15:50:00,85.06,85.14,84.83,84.84,114786.0,85.06,85.14,84.83,84.84,114786.0
2022-10-24 15:55:00,84.84,84.93,84.69,84.93,269213.0,84.84,84.93,84.69,84.93,269213.0
2022-10-25 09:30:00,85.05,85.9,84.99,85.78,60576.0,85.05,85.9,84.99,85.78,60576.0
2022-10-25 09:35:00,85.76,85.92,85.59,85.67,43523.0,85.76,85.92,85.59,85.67,43523.0
2022-10-25 09:40:00,85.64,85.87,85.46,85.73,50791.0,85.64,85.87,85.46,85.73,50791.0
2022-10-25 09:45:00,85.72,86.42,85.69,86.38,61375.0,85.72,86.42,85.69,86.38,61375.0
2022-10-25 09:50:00,86.37,86.4,86.09,86.2,39113.0,86.37,86.4,86.09,86.2,39113.0
2022-10-25 09:55:00,86.17,86.5,86.07,86.25,46462.0,86.17,86.5,86.07,86.25,46462.0
2022-10-25 10:00:00,86.25,86.56,85.99,86.31,38617.0,86.25,86.56,85.99,86.31,38617.0
2022-10-25 10:05:00,86.35,86.39,86.16,86.25,34782.0,86.35,86.39,86.16,86.25,34782.0
2022-10-25 10:10:00,86.27,86.38,85.73,85.94,40067.0,86.27,86.38,85.73,85.94,40067.0
2022-10-25 10:15:00,85.92,86.21,85.9,86.07,24697.0,85.92,86.21,85.9,86.07,24697.0
2022-10-25 10:20:00,86.08,86.3,86.03,86.11,33427.0,86.08,86.3,86.03,86.11,33427.0
2022-10-25 10:25:00,86.15,86.4,86.15,86.19,25365.0,86.15,86.4,86.15,86.19,25365.0
2022-10-25 10:30:00,86.18,86.48,86.16,86.47,36804.0,86.18,86.48,86.16,86.47,36804.0
2022-10-25 10:35:00,86.46,86.48,86.23,86.25,29644.0,86.46,86.48,86.23,86.25,29644.0
2022-10-25 10:40:00,86.25,86.35,86.21,86.28,36577.0,86.25,86.35,86.21,86.28,36577.0
2022-10-25 10:45:00,86.3,86.44,86.25,86.32,33002.0,86.3,86.44,86.25,86.32,33002.0
2022-10-25 10:50:00,86.31,86.41,86.27,86.27,23027.0,86.31,86.41,86.27,86.27,23027.0
2022-10-25 10:55:00,86.3,86.41,86.26,86.31,37790.0,86.3,86.41,86.26,86.31,37790.0
2022-10-25 11:00:00,86.32,86.45,86.29,86.38,36891.0,86.32,86.45,86.29,86.38,36891.0
2022-10-25 11:05:00,86.4,86.51,86.36,86.41,45741.0,86.4,86.51,86.36,86.41,45741.0
2022-10-25 11:10:00,86.43,86.44,86.07,86.08,48752.0,86.43,86.44,86.07,86.08,48752.0
2022-10-25 11:15:00,86.06,86.21,85.9,86.04,30439.0,86.06,86.21,85.9,86.04,30439.0
2022-10-25 11:20:00,86.01,86.02,85.9,85.91,27744.0,86.01,86.02,85.9,85.91,27744.0
2022-10-25 11:25:00,85.92,85.99,85.81,85.98,20730.0,85.92,85.99,85.81,85.98,20730.0
2022-10-25 11:30:00,86.0,86.07,85.77,85.81,404876.0,86.0,86.07,85.77,85.81,404876.0
2022-10-25 11:35:00,85.81,86.0,85.69,85.78,582280.0,85.81,86.0,85.69,85.78,582280.0
2022-10-25 11:40:00,85.77,86.01,85.54,85.93,48852.0,85.77,86.01,85.54,85.93,48852.0
2022-10-25 11:45:00,85.92,85.94,85.78,85.84,32002.0,85.92,85.94,85.78,85.84,32002.0
2022-10-25 11:50:00,85.84,86.05,85.79,85.85,26648.0,85.84,86.05,85.79,85.85,26648.0
2022-10-25 11:55:00,85.84,85.9,85.79,85.83,33951.0,85.84,85.9,85.79,85.83,33951.0
2022-10-25 12:00:00,85.82,85.86,85.58,85.62,33589.0,85.82,85.86,85.58,85.62,33589.0
2022-10-25 12:05:00,85.62,85.71,85.56,85.64,49801.0,85.62,85.71,85.56,85.64,49801.0
2022-10-25 12:10:00,85.66,85.92,85.57,85.9,26180.0,85.66,85.92,85.57,85.9,26180.0
2022-10-25 12:15:00,85.87,85.95,85.78,85.93,26751.0,85.87,85.95,85.78,85.93,26751.0
2022-10-25 12:20:00,85.93,85.96,85.68,85.68,77209.0,85.93,85.96,85.68,85.68,77209.0
2022-10-25 12:25:00,85.69,85.72,85.48,85.5,39370.0,85.69,85.72,85.48,85.5,39370.0
2022-10-25 12:30:00,85.5,85.54,85.38,85.38,36916.0,85.5,85.54,85.38,85.38,36916.0
2022-10-25 12:35:00,85.38,85.41,85.3,85.33,45554.0,85.38,85.41,85.3,85.33,45554.0
2022-10-25 12:40:00,85.33,85.37,85.27,85.29,17597.0,85.33,85.37,85.27,85.29,17597.0
2022-10-25 12:45:00,85.32,85.8,85.29,85.74,79206.0,85.32,85.8,85.29,85.74,79206.0
2022-10-25 12:50:00,85.75,85.76,85.59,85.61,63199.0,85.75,85.76,85.59,85.61,63199.0
2022-10-25 12:55:00,85.63,85.69,85.6,85.68,12655.0,85.63,85.69,85.6,85.68,12655.0
2022-10-25 13:00:00,85.69,85.84,85.53,85.54,22543.0,85.69,85.84,85.53,85.54,22543.0
2022-10-25 13:05:00,85.53,85.79,85.5,85.76,25143.0,85.53,85.79,85.5,85.76,25143.0
2022-10-25 13:10:00,85.76,85.79,85.54,85.55,19772.0,85.76,85.79,85.54,85.55,19772.0
2022-10-25 13:15:00,85.55,85.59,85.44,85.53,15265.0,85.55,85.59,85.44,85.53,15265.0
2022-10-25 13:20:00,85.51,85.51,85.4,85.45,11259.0,85.51,85.51,85.4,85.45,11259.0
2022-10-25 13:25:00,85.45,85.66,85.45,85.61,13856.0,85.45,85.66,85.45,85.61,13856.0
2022-10-25 13:30:00,85.66,85.77,85.66,85.72,15544.0,85.66,85.77,85.66,85.72,15544.0
2022-10-25 13:35:00,85.75,85.76,85.59,85.6,24222.0,85.75,85.76,85.59,85.6,24222.0
2022-10-25 13:40:00,85.61,85.64,85.55,85.56,18681.0,85.61,85.64,85.55,85.56,18681.0
2022-10-25 13:45:00,85.56,85.65,85.54,85.62,18241.0,85.56,85.65,85.54,85.62,18241.0
2022-10-25 13:50:00,85.6,85.64,85.56,85.61,10974.0,85.6,85.64,85.56,85.61,10974.0
2022-10-25 13:55:00,85.61,85.62,85.53,85.56,26926.0,85.61,85.62,85.53,85.56,26926.0
2022-10-25 14:00:00,85.55,85.7,85.55,85.57,25864.0,85.55,85.7,85.55,85.57,25864.0
2022-10-25 14:05:00,85.56,85.72,85.56,85.7,23936.0,85.56,85.72,85.56,85.7,23936.0
2022-10-25 14:10:00,85.7,85.73,85.59,85.59,14673.0,85.7,85.73,85.59,85.59,14673.0
2022-10-25 14:15:00,85.59,85.67,85.57,85.58,17362.0,85.59,85.67,85.57,85.58,17362.0
2022-10-25 14:20:00,85.57,85.64,85.5,85.5,37795.0,85.57,85.64,85.5,85.5,37795.0
2022-10-25 14:25:00,85.51,85.54,85.37,85.43,61957.0,85.51,85.54,85.37,85.43,61957.0
2022-10-25 14:30:00,85.47,85.65,85.44,85.63,29106.0,85.47,85.65,85.44,85.63,29106.0
2022-10-25 14:35:00,85.66,85.67,85.58,85.64,27473.0,85.66,85.67,85.58,85.64,27473.0
2022-10-25 14:40:00,85.66,85.66,85.44,85.45,100615.0,85.66,85.66,85.44,85.45,100615.0
2022-10-25 14:45:00,85.45,85.46,85.38,85.44,48618.0,85.45,85.46,85.38,85.44,48618.0
2022-10-25 14:50:00,85.43,85.49,85.39,85.45,68867.0,85.43,85.49,85.39,85.45,68867.0
2022-10-25 14:55:00,85.45,85.56,85.41,85.41,35715.0,85.45,85.56,85.41,85.41,35715.0
2022-10-25 15:00:00,85.41,85.49,85.4,85.43,77081.0,85.41,85.49,85.4,85.43,77081.0
2022-10-25 15:05:00,85.44,85.55,85.41,85.54,91438.0,85.44,85.55,85.41,85.54,91438.0
2022-10-25 15:10:00,85.5,85.64,85.5,85.58,29865.0,85.5,85.64,85.5,85.58,29865.0
2022-10-25 15:15:00,85.58,85.58,85.46,85.48,39796.0,85.58,85.58,85.46,85.48,39796.0
2022-10-25 15:20:00,85.48,85.54,85.44,85.53,28950.0,85.48,85.54,85.44,85.53,28950.0
2022-10-25 15:25:00,85.52,85.61,85.52,85.58,28798.0,85.52,85.61,85.52,85.58,28798.0
2022-10-25 15:30:00,85.57,85.83,85.53,85.67,97134.0,85.57,85.83,85.53,85.67,97134.0
2022-10-25 15:35:00,85.68,85.7,85.55,85.64,38300.0,85.68,85.7,85.55,85.64,38300.0
2022-10-25 15:40:00,85.62,85.67,85.56,85.67,72117.0,85.62,85.67,85.56,85.67,72117.0
2022-10-25 15:45:00,85.66,85.78,85.59,85.77,76530.0,85.66,85.78,85.59,85.77,76530.0
2022-10-25 15:50:00,85.77,85.85,85.66,85.67,149850.0,85.77,85.85,85.66,85.67,149850.0
2022-10-25 15:55:00,85.66,85.76,85.61,85.72,428118.0,85.66,85.76,85.61,85.72,428118.0
2022-10-26 09:30:00,86.34,86.63,85.91,86.43,111270.0,86.34,86.63,85.91,86.43,111270.0
2022-10-26 09:35:00,86.46,87.19,86.4,87.01,60378.0,86.46,87.19,86.4,87.01,60378.0
2022-10-26 09:40:00,87.08,87.08,86.46,86.46,22201.0,87.08,87.08,86.46,86.46,22201.0
2022-10-26 09:45:00,86.5,86.91,86.48,86.73,37902.0,86.5,86.91,86.48,86.73,37902.0
2022-10-26 09:50:00,86.79,87.11,86.64,86.82,41791.0,86.79,87.11,86.64,86.82,41791.0
2022-10-26 09:55:00,86.85,87.25,86.84,86.84,13595.0,86.85,87.25,86.84,86.84,13595.0
2022-10-26 10:00:00,86.91,87.63,86.87,87.24,26462.0,86.91,87.63,86.87,87.24,26462.0
2022-10-26 10:05:00,87.24,87.86,87.2,87.69,21456.0,87.24,87.86,87.2,87.69,21456.0
2022-10-26 10:10:00,87.68,88.04,87.63,87.96,21258.0,87.68,88.04,87.63,87.96,21258.0
2022-10-26 10:15:00,87.94,88.21,87.83,88.2,27272.0,87.94,88.21,87.83,88.2,27272.0
2022-10-26 10:20:00,88.2,88.47,88.13,88.15,67604.0,88.2,88.47,88.13,88.15,67604.0
2022-10-26 10:25:00,88.13,88.64,88.12,88.48,41022.0,88.13,88.64,88.12,88.48,41022.0
2022-10-26 10:30:00,88.5,88.63,88.36,88.61,56312.0,88.5,88.63,88.36,88.61,56312.0
2022-10-26 10:35:00,88.59,88.88,88.56,88.77,26991.0,88.59,88.88,88.56,88.77,26991.0
2022-10-26 10:40:00,88.78,88.97,88.71,88.95,98986.0,88.78,88.97,88.71,88.95,98986.0
2022-10-26 10:45:00,88.95,89.16,88.93,89.12,73877.0,88.95,89.16,88.93,89.12,73877.0
2022-10-26 10:50:00,89.12,89.17,88.88,88.89,42992.0,89.12,89.17,88.88,88.89,42992.0
2022-10-26 10:55:00,88.89,88.96,88.52,88.67,47630.0,88.89,88.96,88.52,88.67,47630.0
2022-10-26 11:00:00,88.66,88.97,88.65,88.78,30907.0,88.66,88.97,88.65,88.78,30907.0
2022-10-26 11:05:00,88.77,88.82,88.63,88.63,18538.0,88.77,88.82,88.63,88.63,18538.0
2022-10-26 11:10:00,88.6,88.74,88.53,88.66,35812.0,88.6,88.74,88.53,88.66,35812.0
2022-10-26 11:15:00,88.64,88.88,88.64,88.75,22679.0,88.64,88.88,88.64,88.75,22679.0
2022-10-26 11:20:00,88.74,88.84,88.66,88.75,19296.0,88.74,88.84,88.66,88.75,19296.0
2022-10-26 11:25:00,88.76,88.9,88.73,88.73,33005.0,88.76,88.9,88.73,88.73,33005.0
2022-10-26 11:30:00,88.69,88.82,88.6,88.72,30737.0,88.69,88.82,88.6,88.72,30737.0
2022-10-26 11:35:00,88.73,88.78,88.61,88.66,43231.0,88.73,88.78,88.61,88.66,43231.0
2022-10-26 11:40:00,88.64,88.75,88.48,88.53,34561.0,88.64,88.75,88.48,88.53,34561.0
2022-10-26 11:45:00,88.53,88.56,88.46,88.48,24480.0,88.53,88.56,88.46,88.48,24480.0
2022-10-26 11:50:00,88.5,88.5,88.25,88.25,21072.0,88.5,88.5,88.25,88.25,21072.0
2022-10-26 11:55:00,88.26,88.43,88.26,88.35,21165.0,88.26,88.43,88.26,88.35,21165.0
2022-10-26 12:00:00,88.34,88.56,88.34,88.46,19634.0,88.34,88.56,88.34,88.46,19634.0
2022-10-26 12:05:00,88.44,88.45,88.24,88.26,17034.0,88.44,88.45,88.24,88.26,17034.0
2022-10-26 12:10:00,88.29,88.42,88.28,88.32,15280.0,88.29,88.42,88.28,88.32,15280.0
2022-10-26 12:15:00,88.35,88.38,88.21,88.37,36210.0,88.35,88.38,88.21,88.37,36210.0
2022-10-26 12:20:00,88.34,88.4,88.27,88.3,22207.0,88.34,88.4,88.27,88.3,22207.0
2022-10-26 12:25:00,88.31,88.31,88.07,88.23,34285.0,88.31,88.31,88.07,88.23,34285.0
2022-10-26 12:30:00,88.23,88.25,88.04,88.2,66104.0,88.23,88.25,88.04,88.2,66104.0
2022-10-26 12:35:00,88.22,88.36,88.19,88.27,23149.0,88.22,88.36,88.19,88.27,23149.0
2022-10-26 12:40:00,88.28,88.32,88.04,88.2,30761.0,88.28,88.32,88.04,88.2,30761.0
2022-10-26 12:45:00,88.19,88.34,88.13,88.15,19407.0,88.19,88.34,88.13,88.15,19407.0
2022-10-26 12:50:00,88.14,88.14,88.01,88.02,14710.0,88.14,88.14,88.01,88.02,14710.0
2022-10-26 12:55:00,88.01,88.09,87.79,87.85,22168.0,88.01,88.09,87.79,87.85,22168.0
2022-10-26 13:00:00,87.83,87.84,87.7,87.74,13016.0,87.83,87.84,87.7,87.74,13016.0
2022-10-26 13:05:00,87.76,87.87,87.66,87.72,14115.0,87.76,87.87,87.66,87.72,14115.0
2022-10-26 13:10:00,87.73,87.76,87.47,87.49,13500.0,87.73,87.76,87.47,87.49,13500.0
2022-10-26 13:15:00,87.51,87.61,87.46,87.59,10991.0,87.51,87.61,87.46,87.59,10991.0
2022-10-26 13:20:00,87.59,87.63,87.42,87.45,12594.0,87.59,87.63,87.42,87.45,12594.0
2022-10-26 13:25:00,87.44,87.51,87.39,87.45,7824.0,87.44,87.51,87.39,87.45,7824.0
2022-10-26 13:30:00,87.46,87.48,87.29,87.31,14149.0,87.46,87.48,87.29,87.31,14149.0
2022-10-26 13:35:00,87.32,87.43,87.29,87.37,17270.0,87.32,87.43,87.29,87.37,17270.0
2022-10-26 13:40:00,87.36,87.51,87.36,87.44,14874.0,87.36,87.51,87.36,87.44,14874.0
2022-10-26 13:45:00,87.47,87.47,87.29,87.29,10474.0,87.47,87.47,87.29,87.29,10474.0
2022-10-26 13:50:00,87.28,87.4,87.27,87.39,12588.0,87.28,87.4,87.27,87.39,12588.0
2022-10-26 13:55:00,87.39,87.41,87.27,87.36,15404.0,87.39,87.41,87.27,87.36,15404.0
2022-10-26 14:00:00,87.33,87.43,87.31,87.33,23619.0,87.33,87.43,87.31,87.33,23619.0
2022-10-26 14:05:00,87.34,87.47,87.32,87.42,12896.0,87.34,87.47,87.32,87.42,12896.0
2022-10-26 14:10:00,87.41,87.54,87.36,87.36,14451.0,87.41,87.54,87.36,87.36,14451.0
2022-10-26 14:15:00,87.36,87.36,87.15,87.22,24438.0,87.36,87.36,87.15,87.22,24438.0
2022-10-26 14:20:00,87.22,87.22,86.96,87.06,93863.0,87.22,87.22,86.96,87.06,93863.0
2022-10-26 14:25:00,87.06,87.11,86.88,86.89,103878.0,87.06,87.11,86.88,86.89,103878.0
2022-10-26 14:30:00,86.88,87.0,86.84,86.85,33575.0,86.88,87.0,86.84,86.85,33575.0
2022-10-26 14:35:00,86.85,87.04,86.84,86.93,20258.0,86.85,87.04,86.84,86.93,20258.0
2022-10-26 14:40:00,86.93,86.94,86.73,86.73,20808.0,86.93,86.94,86.73,86.73,20808.0
2022-10-26 14:45:00,86.73,86.82,86.72,86.8,21820.0,86.73,86.82,86.72,86.8,21820.0
2022-10-26 14:50:00,86.79,86.8,86.7,86.8,9153.0,86.79,86.8,86.7,86.8,9153.0
2022-10-26 14:55:00,86.79,86.84,86.7,86.72,15380.0,86.79,86.84,86.7,86.72,15380.0
2022-10-26 15:00:00,86.71,86.75,86.57,86.69,143102.0,86.71,86.75,86.57,86.69,143102.0
2022-10-26 15:05:00,86.69,86.81,86.67,86.76,32564.0,86.69,86.81,86.67,86.76,32564.0
2022-10-26 15:10:00,86.75,86.79,86.62,86.79,44713.0,86.75,86.79,86.62,86.79,44713.0
2022-10-26 15:15:00,86.8,86.86,86.72,86.84,26558.0,86.8,86.86,86.72,86.84,26558.0
2022-10-26 15:20:00,86.84,86.9,86.77,86.79,23417.0,86.84,86.9,86.77,86.79,23417.0
2022-10-26 15:25:00,86.79,86.85,86.68,86.76,37218.0,86.79,86.85,86.68,86.76,37218.0
2022-10-26 15:30:00,86.77,86.89,86.71,86.75,68292.0,86.77,86.89,86.71,86.75,68292.0
2022-10-26 15:35:00,86.75,86.81,86.64,86.79,25650.0,86.75,86.81,86.64,86.79,25650.0
2022-10-26 15:40:00,86.79,86.95,86.76,86.95,39146.0,86.79,86.95,86.76,86.95,39146.0
2022-10-26 15:45:00,86.94,86.97,86.8,86.83,104070.0,86.94,86.97,86.8,86.83,104070.0
2022-10-26 15:50:00,86.85,86.88,86.65,86.72,107765.0,86.85,86.88,86.65,86.72,107765.0
2022-10-26 15:55:00,86.72,86.74,86.6,86.74,279566.0,86.72,86.74,86.6,86.74,279566.0
2022-10-27 09:30:00,87.13,87.32,85.47,85.59,71706.0,87.13,87.32,85.47,85.59,71706.0
2022-10-27 09:35:00,85.46,85.46,84.65,85.07,23603.0,85.46,85.46,84.65,85.07,23603.0
2022-10-27 09:40:00,85.14,85.17,84.57,84.97,47995.0,85.14,85.17,84.57,84.97,47995.0
2022-10-27 09:45:00,84.97,85.52,84.8,84.95,79096.0,84.97,85.52,84.8,84.95,79096.0
2022-10-27 09:50:00,84.83,85.03,84.68,85.01,68913.0,84.83,85.03,84.68,85.01,68913.0
2022-10-27 09:55:00,84.96,85.44,84.96,85.34,42498.0,84.96,85.44,84.96,85.34,42498.0
2022-10-27 10:00:00,85.34,85.63,85.05,85.59,46888.0,85.34,85.63,85.05,85.59,46888.0
2022-10-27 10:05:00,85.59,85.94,85.36,85.63,60412.0,85.59,85.94,85.36,85.63,60412.0
2022-10-27 10:10:00,85.62,86.5,85.41,86.28,99703.0,85.62,86.5,85.41,86.28,99703.0
2022-10-27 10:15:00,86.29,86.7,86.28,86.55,38690.0,86.29,86.7,86.28,86.55,38690.0
2022-10-27 10:20:00,86.54,86.77,86.36,86.75,20480.0,86.54,86.77,86.36,86.75,20480.0
2022-10-27 10:25:00,86.75,87.05,86.5,86.81,21009.0,86.75,87.05,86.5,86.81,21009.0
2022-10-27 10:30:00,86.81,87.16,86.69,86.81,39464.0,86.81,87.16,86.69,86.81,39464.0
2022-10-27 10:35:00,86.83,86.94,86.71,86.88,28718.0,86.83,86.94,86.71,86.88,28718.0
2022-10-27 10:40:00,86.89,86.9,86.49,86.6,23378.0,86.89,86.9,86.49,86.6,23378.0
2022-10-27 10:45:00,86.56,86.68,86.44,86.44,27797.0,86.56,86.68,86.44,86.44,27797.0
2022-10-27 10:50:00,86.48,86.54,86.26,86.43,15418.0,86.48,86.54,86.26,86.43,15418.0
2022-10-27 10:55:00,86.4,86.41,85.86,85.87,14467.0,86.4,86.41,85.86,85.87,14467.0
2022-10-27 11:00:00,85.8,86.09,85.7,86.09,32605.0,85.8,86.09,85.7,86.09,32605.0
2022-10-27 11:05:00,86.09,86.3,85.95,86.3,21697.0,86.09,86.3,85.95,86.3,21697.0
2022-10-27 11:10:00,86.25,86.58,86.23,86.46,42419.0,86.25,86.58,86.23,86.46,42419.0
2022-10-27 11:15:00,86.48,86.63,86.28,86.38,42797.0,86.48,86.63,86.28,86.38,42797.0
2022-10-27 11:20:00,86.38,86.57,86.27,86.48,37642.0,86.38,86.57,86.27,86.48,37642.0
2022-10-27 11:25:00,86.53,86.53,86.13,86.41,16567.0,86.53,86.53,86.13,86.41,16567.0
2022-10-27 11:30:00,86.41,86.52,86.2,86.29,31197.0,86.41,86.52,86.2,86.29,31197.0
2022-10-27 11:35:00,86.27,86.42,85.98,85.98,24279.0,86.27,86.42,85.98,85.98,24279.0
2022-10-27 11:40:00,86.0,86.01,85.73,85.8,16779.0,86.0,86.01,85.73,85.8,16779.0
2022-10-27 11:45:00,85.79,85.9,85.66,85.83,11437.0,85.79,85.9,85.66,85.83,11437.0
2022-10-27 11:50:00,85.82,85.88,85.74,85.81,9244.0,85.82,85.88,85.74,85.81,9244.0
2022-10-27 11:55:00,85.87,85.94,85.71,85.81,12150.0,85.87,85.94,85.71,85.81,12150.0
2022-10-27 12:00:00,85.79,86.13,85.79,86.13,13709.0,85.79,86.13,85.79,86.13,13709.0
2022-10-27 12:05:00,86.13,86.2,85.97,85.97,18990.0,86.13,86.2,85.97,85.97,18990.0
2022-10-27 12:10:00,85.96,86.15,85.94,86.12,12727.0,85.96,86.15,85.94,86.12,12727.0
2022-10-27 12:15:00,86.1,86.23,85.91,85.95,25767.0,86.1,86.23,85.91,85.95,25767.0
2022-10-27 12:20:00,85.95,85.97,85.85,85.93,21844.0,85.95,85.97,85.85,85.93,21844.0
2022-10-27 12:25:00,85.91,85.94,85.79,85.81,56533.0,85.91,85.94,85.79,85.81,56533.0
2022-10-27 12:30:00,85.85,86.04,85.83,86.02,40795.0,85.85,86.04,85.83,86.02,40795.0
2022-10-27 12:35:00,86.01,86.08,85.92,85.94,22456.0,86.01,86.08,85.92,85.94,22456.0
2022-10-27 12:40:00,85.95,85.98,85.86,85.95,14168.0,85.95,85.98,85.86,85.95,14168.0
2022-10-27 12:45:00,85.94,86.1,85.89,86.05,45700.0,85.94,86.1,85.89,86.05,45700.0
2022-10-27 12:50:00,86.05,86.11,85.98,86.06,40157.0,86.05,86.11,85.98,86.06,40157.0
2022-10-27 12:55:00,86.04,86.17,85.94,86.14,37548.0,86.04,86.17,85.94,86.14,37548.0
2022-10-27 13:00:00,86.17,86.26,86.07,86.24,26029.0,86.17,86.26,86.07,86.24,26029.0
2022-10-27 13:05:00,86.28,86.52,86.25,86.52,17344.0,86.28,86.52,86.25,86.52,17344.0
2022-10-27 13:10:00,86.51,86.58,86.46,86.51,22838.0,86.51,86.58,86.46,86.51,22838.0
2022-10-27 13:15:00,86.49,86.58,86.45,86.54,17906.0,86.49,86.58,86.45,86.54,17906.0
2022-10-27 13:20:00,86.54,86.73,86.53,86.55,39341.0,86.54,86.73,86.53,86.55,39341.0
2022-10-27 13:25:00,86.55,86.55,86.31,86.31,29381.0,86.55,86.55,86.31,86.31,29381.0
2022-10-27 13:30:00,86.3,86.32,86.2,86.2,17973.0,86.3,86.32,86.2,86.2,17973.0
2022-10-27 13:35:00,86.18,86.25,86.15,86.22,25517.0,86.18,86.25,86.15,86.22,25517.0
2022-10-27 13:40:00,86.23,86.26,86.16,86.17,13707.0,86.23,86.26,86.16,86.17,13707.0
2022-10-27 13:45:00,86.16,86.28,86.15,86.23,17655.0,86.16,86.28,86.15,86.23,17655.0
2022-10-27 13:50:00,86.22,86.25,86.21,86.23,15118.0,86.22,86.25,86.21,86.23,15118.0
2022-10-27 13:55:00,86.23,86.44,86.23,86.42,25521.0,86.23,86.44,86.23,86.42,25521.0
2022-10-27 14:00:00,86.41,86.46,86.36,86.45,13524.0,86.41,86.46,86.36,86.45,13524.0
2022-10-27 14:05:00,86.43,86.44,86.28,86.31,16666.0,86.43,86.44,86.28,86.31,16666.0
2022-10-27 14:10:00,86.3,86.31,86.22,86.28,16074.0,86.3,86.31,86.22,86.28,16074.0
2022-10-27 14:15:00,86.27,86.31,86.18,86.28,18489.0,86.27,86.31,86.18,86.28,18489.0
2022-10-27 14:20:00,86.28,86.28,86.14,86.15,14442.0,86.28,86.28,86.14,86.15,14442.0
2022-10-27 14:25:00,86.15,86.16,86.02,86.03,21563.0,86.15,86.16,86.02,86.03,21563.0
2022-10-27 14:30:00,86.03,86.11,86.02,86.1,33181.0,86.03,86.11,86.02,86.1,33181.0
2022-10-27 14:35:00,86.09,86.1,86.01,86.08,17618.0,86.09,86.1,86.01,86.08,17618.0
2022-10-27 14:40:00,86.07,86.11,86.0,86.06,18912.0,86.07,86.11,86.0,86.06,18912.0
2022-10-27 14:45:00,86.06,86.07,85.97,86.01,16306.0,86.06,86.07,85.97,86.01,16306.0
2022-10-27 14:50:00,86.01,86.07,85.97,86.05,20206.0,86.01,86.07,85.97,86.05,20206.0
2022-10-27 14:55:00,86.06,86.08,85.95,86.01,69133.0,86.06,86.08,85.95,86.01,69133.0
2022-10-27 15:00:00,86.01,86.12,86.0,86.0,21485.0,86.01,86.12,86.0,86.0,21485.0
2022-10-27 15:05:00,86.02,86.02,85.65,85.65,33136.0,86.02,86.02,85.65,85.65,33136.0
2022-10-27 15:10:00,85.67,85.79,85.6,85.77,32362.0,85.67,85.79,85.6,85.77,32362.0
2022-10-27 15:15:00,85.79,85.86,85.72,85.81,67399.0,85.79,85.86,85.72,85.81,67399.0
2022-10-27 15:20:00,85.8,86.24,85.8,86.22,67704.0,85.8,86.24,85.8,86.22,67704.0
2022-10-27 15:25:00,86.22,86.31,86.2,86.26,36422.0,86.22,86.31,86.2,86.26,36422.0
2022-10-27 15:30:00,86.28,86.47,86.16,86.41,50812.0,86.28,86.47,86.16,86.41,50812.0
2022-10-27 15:35:00,86.41,86.46,86.33,86.44,78918.0,86.41,86.46,86.33,86.44,78918.0
2022-10-27 15:40:00,86.44,86.49,86.29,86.29,48678.0,86.44,86.49,86.29,86.29,48678.0
2022-10-27 15:45:00,86.29,86.39,86.21,86.24,68979.0,86.29,86.39,86.21,86.24,68979.0
2022-10-27 15:50:00,86.26,86.33,86.08,86.09,103543.0,86.26,86.33,86.08,86.09,103543.0
2022-10-27 15:55:00,86.1,86.35,85.96,86.3,230965.0,86.1,86.35,85.96,86.3,230965.0
2022-10-28 09:30:00,72.42,73.94,71.49,72.89,807251.0,72.42,73.94,71.49,72.89,807251.0
2022-10-28 09:35:00,72.85,73.13,70.25,73.07,675426.0,72.85,73.13,70.25,73.07,675426.0
2022-10-28 09:40:00,73.09,74.0,72.05,73.99,362759.0,73.09,74.0,72.05,73.99,362759.0
2022-10-28 09:45:00,74.0,74.0,72.28,72.56,453875.0,74.0,74.0,72.28,72.56,453875.0
2022-10-28 09:50:00,72.56,73.76,72.2,73.69,421636.0,72.56,73.76,72.2,73.69,421636.0
2022-10-28 09:55:00,73.7,74.0,73.0,73.21,345882.0,73.7,74.0,73.0,73.21,345882.0
2022-10-28 10:00:00,73.21,73.3,72.3,72.48,205287.0,73.21,73.3,72.3,72.48,205287.0
2022-10-28 10:05:00,72.48,72.77,72.02,72.11,222890.0,72.48,72.77,72.02,72.11,222890.0
2022-10-28 10:10:00,72.03,72.04,70.89,71.02,199625.0,72.03,72.04,70.89,71.02,199625.0
2022-10-28 10:15:00,70.98,71.31,70.32,70.39,201678.0,70.98,71.31,70.32,70.39,201678.0
2022-10-28 10:20:00,70.43,70.73,70.09,70.17,184139.0,70.43,70.73,70.09,70.17,184139.0
2022-10-28 10:25:00,70.16,70.49,69.92,70.28,283888.0,70.16,70.49,69.92,70.28,283888.0
2022-10-28 10:30:00,70.3,71.1,70.01,71.04,143157.0,70.3,71.1,70.01,71.04,143157.0
2022-10-28 10:35:00,71.09,72.26,71.04,71.7,208418.0,71.09,72.26,71.04,71.7,208418.0
2022-10-28 10:40:00,71.66,71.71,71.25,71.65,101032.0,71.66,71.71,71.25,71.65,101032.0
2022-10-28 10:45:00,71.65,71.81,70.85,70.85,151496.0,71.65,71.81,70.85,70.85,151496.0
2022-10-28 10:50:00,70.89,71.48,70.74,71.44,91684.0,70.89,71.48,70.74,71.44,91684.0
2022-10-28 10:55:00,71.49,71.97,71.47,71.58,102395.0,71.49,71.97,71.47,71.58,102395.0
2022-10-28 11:00:00,71.56,71.61,71.14,71.25,73920.0,71.56,71.61,71.14,71.25,73920.0
2022-10-28 11:05:00,71.17,71.87,71.07,71.86,97335.0,71.17,71.87,71.07,71.86,97335.0
2022-10-28 11:10:00,71.82,72.26,71.72,71.75,103382.0,71.82,72.26,71.72,71.75,103382.0
2022-10-28 11:15:00,71.72,72.06,71.6,72.0,175111.0,71.72,72.06,71.6,72.0,175111.0
2022-10-28 11:20:00,72.04,72.25,71.65,71.99,153150.0,72.04,72.25,71.65,71.99,153150.0
2022-10-28 11:25:00,72.01,72.19,71.62,71.86,75722.0,72.01,72.19,71.62,71.86,75722.0
2022-10-28 11:30:00,71.84,71.94,71.42,71.53,86248.0,71.84,71.94,71.42,71.53,86248.0
2022-10-28 11:35:00,71.53,72.25,71.47,72.21,127067.0,71.53,72.25,71.47,72.21,127067.0
2022-10-28 11:40:00,72.14,72.19,71.94,72.02,58220.0,72.14,72.19,71.94,72.02,58220.0
2022-10-28 11:45:00,72.03,72.16,71.78,72.0,72112.0,72.03,72.16,71.78,72.0,72112.0
2022-10-28 11:50:00,72.0,72.02,71.84,71.86,51226.0,72.0,72.02,71.84,71.86,51226.0
2022-10-28 11:55:00,71.84,71.96,71.72,71.8,46953.0,71.84,71.96,71.72,71.8,46953.0
2022-10-28 12:00:00,71.78,72.01,71.73,71.89,41390.0,71.78,72.01,71.73,71.89,41390.0
2022-10-28 12:05:00,71.89,71.89,71.67,71.79,54442.0,71.89,71.89,71.67,71.79,54442.0
2022-10-28 12:10:00,71.77,72.39,71.75,72.36,125297.0,71.77,72.39,71.75,72.36,125297.0
2022-10-28 12:15:00,72.36,72.89,72.29,72.7,136195.0,72.36,72.89,72.29,72.7,136195.0
2022-10-28 12:20:00,72.73,73.65,72.73,73.48,367903.0,72.73,73.65,72.73,73.48,367903.0
2022-10-28 12:25:00,73.56,73.57,73.22,73.25,78313.0,73.56,73.57,73.22,73.25,78313.0
2022-10-28 12:30:00,73.23,73.39,73.15,73.24,75039.0,73.23,73.39,73.15,73.24,75039.0
2022-10-28 12:35:00,73.23,73.23,72.73,72.87,100340.0,73.23,73.23,72.73,72.87,100340.0
2022-10-28 12:40:00,72.85,72.89,72.7,72.81,129586.0,72.85,72.89,72.7,72.81,129586.0
2022-10-28 12:45:00,72.82,72.94,72.68,72.87,107334.0,72.82,72.94,72.68,72.87,107334.0
2022-10-28 12:50:00,72.85,73.02,72.85,72.98,85730.0,72.85,73.02,72.85,72.98,85730.0
2022-10-28 12:55:00,72.98,72.98,72.49,72.5,123311.0,72.98,72.98,72.49,72.5,123311.0
2022-10-28 13:00:00,72.53,72.72,72.47,72.69,71440.0,72.53,72.72,72.47,72.69,71440.0
2022-10-28 13:05:00,72.69,72.73,72.6,72.65,79081.0,72.69,72.73,72.6,72.65,79081.0
2022-10-28 13:10:00,72.66,72.67,72.38,72.38,113209.0,72.66,72.67,72.38,72.38,113209.0
2022-10-28 13:15:00,72.39,72.58,72.28,72.58,149780.0,72.39,72.58,72.28,72.58,149780.0
2022-10-28 13:20:00,72.56,72.57,70.53,71.8,282051.0,72.56,72.57,70.53,71.8,282051.0
2022-10-28 13:25:00,71.86,72.13,71.68,72.0,211706.0,71.86,72.13,71.68,72.0,211706.0
2022-10-28 13:30:00,71.97,72.02,71.21,71.25,170733.0,71.97,72.02,71.21,71.25,170733.0
2022-10-28 13:35:00,71.23,71.38,71.17,71.28,261026.0,71.23,71.38,71.17,71.28,261026.0
2022-10-28 13:40:00,71.28,71.29,70.86,70.98,119930.0,71.28,71.29,70.86,70.98,119930.0
2022-10-28 13:45:00,70.98,71.05,70.64,70.64,182683.0,70.98,71.05,70.64,70.64,182683.0
2022-10-28 13:50:00,70.61,70.85,70.6,70.69,151572.0,70.61,70.85,70.6,70.69,151572.0
2022-10-28 13:55:00,70.69,71.02,70.6,70.84,197762.0,70.69,71.02,70.6,70.84,197762.0
2022-10-28 14:00:00,70.78,70.96,70.7,70.95,231640.0,70.78,70.96,70.7,70.95,231640.0
2022-10-28 14:05:00,70.96,71.07,70.8,70.9,270462.0,70.96,71.07,70.8,70.9,270462.0
2022-10-28 14:10:00,70.88,71.0,70.82,70.89,59016.0,70.88,71.0,70.82,70.89,59016.0
2022-10-28 14:15:00,70.88,71.1,70.82,70.91,100509.0,70.88,71.1,70.82,70.91,100509.0
2022-10-28 14:20:00,70.94,70.98,70.65,70.65,97524.0,70.94,70.98,70.65,70.65,97524.0
2022-10-28 14:25:00,70.66,70.66,70.24,70.28,232353.0,70.66,70.66,70.24,70.28,232353.0
2022-10-28 14:30:00,70.27,70.34,70.1,70.16,161931.0,70.27,70.34,70.1,70.16,161931.0
2022-10-28 14:35:00,70.16,70.2,70.0,70.11,156380.0,70.16,70.2,70.0,70.11,156380.0
2022-10-28 14:40:00,70.12,70.22,70.0,70.03,160777.0,70.12,70.22,70.0,70.03,160777.0
2022-10-28 14:45:00,70.01,70.02,69.7,69.83,133504.0,70.01,70.02,69.7,69.83,133504.0
2022-10-28 14:50:00,69.83,70.38,69.83,70.38,192499.0,69.83,70.38,69.83,70.38,192499.0
2022-10-28 14:55:00,70.39,70.82,70.36,70.67,149045.0,70.39,70.82,70.36,70.67,149045.0
2022-10-28 15:00:00,70.67,71.2,70.61,71.1,145598.0,70.67,71.2,70.61,71.1,145598.0
2022-10-28 15:05:00,71.1,71.34,70.92,71.31,195344.0,71.1,71.34,70.92,71.31,195344.0
2022-10-28 15:10:00,71.31,71.39,71.07,71.07,110178.0,71.31,71.39,71.07,71.07,110178.0
2022-10-28 15:15:00,71.07,71.12,70.8,70.82,155010.0,71.07,71.12,70.8,70.82,155010.0
2022-10-28 15:20:00,70.82,70.9,70.8,70.88,131635.0,70.82,70.9,70.8,70.88,131635.0
2022-10-28 15:25:00,70.88,70.98,70.8,70.8,138464.0,70.88,70.98,70.8,70.8,138464.0
2022-10-28 15:30:00,70.8,71.1,70.72,71.01,301663.0,70.8,71.1,70.72,71.01,301663.0
2022-10-28 15:35:00,71.02,71.06,70.83,70.88,237359.0,71.02,71.06,70.83,70.88,237359.0
2022-10-28 15:40:00,70.89,70.95,70.73,70.89,206483.0,70.89,70.95,70.73,70.89,206483.0
2022-10-28 15:45:00,70.88,71.04,70.64,71.03,321701.0,70.88,71.04,70.64,71.03,321701.0
2022-10-28 15:50:00,71.04,71.22,70.79,71.16,424560.0,71.04,71.22,70.79,71.16,424560.0
2022-10-28 15:55:00,71.16,71.18,70.6,70.85,783221.0,71.16,71.18,70.6,70.85,783221.0
2022-10-31 09:30:00,70.5,71.4,70.2,70.9,172519.0,70.5,71.4,70.2,70.9,172519.0
2022-10-31 09:35:00,70.9,72.16,70.67,71.82,228966.0,70.9,72.16,70.67,71.82,228966.0
2022-10-31 09:40:00,71.82,71.94,71.06,71.88,207088.0,71.82,71.94,71.06,71.88,207088.0
2022-10-31 09:45:00,71.88,72.26,71.76,72.04,85543.0,71.88,72.26,71.76,72.04,85543.0
2022-10-31 09:50:00,72.03,72.97,71.98,72.92,120547.0,72.03,72.97,71.98,72.92,120547.0
2022-10-31 09:55:00,72.99,73.04,72.45,72.85,111974.0,72.99,73.04,72.45,72.85,111974.0
2022-10-31 10:00:00,72.83,73.0,72.53,72.92,88562.0,72.83,73.0,72.53,72.92,88562.0
2022-10-31 10:05:00,72.89,72.91,72.11,72.17,63196.0,72.89,72.91,72.11,72.17,63196.0
2022-10-31 10:10:00,72.17,72.24,71.9,71.98,99864.0,72.17,72.24,71.9,71.98,99864.0
2022-10-31 10:15:00,71.96,72.05,71.8,71.8,73287.0,71.96,72.05,71.8,71.8,73287.0
2022-10-31 10:20:00,71.81,71.97,71.63,71.72,66758.0,71.81,71.97,71.63,71.72,66758.0
2022-10-31 10:25:00,71.74,71.76,71.33,71.44,52559.0,71.74,71.76,71.33,71.44,52559.0
2022-10-31 10:30:00,71.42,71.57,71.11,71.49,87641.0,71.42,71.57,71.11,71.49,87641.0
2022-10-31 10:35:00,71.49,71.49,71.09,71.13,34069.0,71.49,71.49,71.09,71.13,34069.0
2022-10-31 10:40:00,71.13,71.16,70.85,71.0,61326.0,71.13,71.16,70.85,71.0,61326.0
2022-10-31 10:45:00,70.96,71.15,70.57,70.61,99441.0,70.96,71.15,70.57,70.61,99441.0
2022-10-31 10:50:00,70.58,70.74,70.48,70.56,124832.0,70.58,70.74,70.48,70.56,124832.0
2022-10-31 10:55:00,70.56,70.98,70.5,70.73,71708.0,70.56,70.98,70.5,70.73,71708.0
2022-10-31 11:00:00,70.72,71.02,70.7,70.95,55827.0,70.72,71.02,70.7,70.95,55827.0
2022-10-31 11:05:00,70.9,70.91,70.66,70.85,66504.0,70.9,70.91,70.66,70.85,66504.0
2022-10-31 11:10:00,70.86,70.96,70.62,70.74,338572.0,70.86,70.96,70.62,70.74,338572.0
2022-10-31 11:15:00,70.78,71.16,70.73,71.09,71029.0,70.78,71.16,70.73,71.09,71029.0
2022-10-31 11:20:00,71.1,71.36,71.1,71.3,52394.0,71.1,71.36,71.1,71.3,52394.0
2022-10-31 11:25:00,71.28,71.3,71.13,71.21,31627.0,71.28,71.3,71.13,71.21,31627.0
2022-10-31 11:30:00,71.19,71.51,71.17,71.36,26345.0,71.19,71.51,71.17,71.36,26345.0
2022-10-31 11:35:00,71.38,71.57,71.37,71.55,225566.0,71.38,71.57,71.37,71.55,225566.0
2022-10-31 11:40:00,71.57,71.99,71.54,71.98,49561.0,71.57,71.99,71.54,71.98,49561.0
2022-10-31 11:45:00,71.97,72.06,71.76,71.98,38442.0,71.97,72.06,71.76,71.98,38442.0
2022-10-31 11:50:00,71.98,72.34,71.98,72.33,28264.0,71.98,72.34,71.98,72.33,28264.0
2022-10-31 11:55:00,72.34,72.43,71.89,72.05,33483.0,72.34,72.43,71.89,72.05,33483.0
2022-10-31 12:00:00,72.05,72.28,72.04,72.21,19085.0,72.05,72.28,72.04,72.21,19085.0
2022-10-31 12:05:00,72.19,72.3,71.98,71.98,109344.0,72.19,72.3,71.98,71.98,109344.0
2022-10-31 12:10:00,71.96,72.16,71.9,72.15,47250.0,71.96,72.16,71.9,72.15,47250.0
2022-10-31 12:15:00,72.13,72.15,71.88,72.14,56136.0,72.13,72.15,71.88,72.14,56136.0
2022-10-31 12:20:00,72.16,72.33,72.14,72.16,19837.0,72.16,72.33,72.14,72.16,19837.0
2022-10-31 12:25:00,72.13,72.17,71.94,72.03,21515.0,72.13,72.17,71.94,72.03,21515.0
2022-10-31 12:30:00,72.06,72.07,71.86,71.86,30347.0,72.06,72.07,71.86,71.86,30347.0
2022-10-31 12:35:00,71.84,72.09,71.84,72.09,9939.0,71.84,72.09,71.84,72.09,9939.0
2022-10-31 12:40:00,72.11,72.25,72.11,72.16,25107.0,72.11,72.25,72.11,72.16,25107.0
2022-10-31 12:45:00,72.21,72.25,72.01,72.25,19868.0,72.21,72.25,72.01,72.25,19868.0
2022-10-31 12:50:00,72.26,72.32,72.15,72.24,32402.0,72.26,72.32,72.15,72.24,32402.0
2022-10-31 12:55:00,72.21,72.24,72.04,72.05,40250.0,72.21,72.24,72.04,72.05,40250.0
2022-10-31 13:00:00,72.06,72.12,71.96,71.98,21695.0,72.06,72.12,71.96,71.98,21695.0
2022-10-31 13:05:00,71.96,72.23,71.91,72.21,27503.0,71.96,72.23,71.91,72.21,27503.0
2022-10-31 13:10:00,72.2,72.21,72.04,72.13,36990.0,72.2,72.21,72.04,72.13,36990.0
2022-10-31 13:15:00,72.13,72.3,72.07,72.24,22720.0,72.13,72.3,72.07,72.24,22720.0
2022-10-31 13:20:00,72.26,72.27,72.18,72.23,30525.0,72.26,72.27,72.18,72.23,30525.0
2022-10-31 13:25:00,72.21,72.3,71.98,72.3,45359.0,72.21,72.3,71.98,72.3,45359.0
2022-10-31 13:30:00,72.27,72.55,72.27,72.55,30641.0,72.27,72.55,72.27,72.55,30641.0
2022-10-31 13:35:00,72.55,72.69,72.53,72.69,84326.0,72.55,72.69,72.53,72.69,84326.0
2022-10-31 13:40:00,72.68,72.71,72.4,72.47,56620.0,72.68,72.71,72.4,72.47,56620.0
2022-10-31 13:45:00,72.46,72.5,72.22,72.26,24455.0,72.46,72.5,72.22,72.26,24455.0
2022-10-31 13:50:00,72.29,72.3,71.98,72.07,43102.0,72.29,72.3,71.98,72.07,43102.0
2022-10-31 13:55:00,72.05,72.11,71.92,71.93,21601.0,72.05,72.11,71.92,71.93,21601.0
2022-10-31 14:00:00,71.94,72.07,71.93,72.03,25534.0,71.94,72.07,71.93,72.03,25534.0
2022-10-31 14:05:00,72.03,72.05,71.9,72.03,29108.0,72.03,72.05,71.9,72.03,29108.0
2022-10-31 14:10:00,71.99,72.02,71.84,71.86,36223.0,71.99,72.02,71.84,71.86,36223.0
2022-10-31 14:15:00,71.85,72.07,71.8,72.07,25111.0,71.85,72.07,71.8,72.07,25111.0
2022-10-31 14:20:00,72.08,72.14,72.04,72.07,28084.0,72.08,72.14,72.04,72.07,28084.0
2022-10-31 14:25:00,72.06,72.11,72.0,72.01,42841.0,72.06,72.11,72.0,72.01,42841.0
2022-10-31 14:30:00,71.99,72.01,71.88,71.98,31970.0,71.99,72.01,71.88,71.98,31970.0
2022-10-31 14:35:00,71.99,72.14,71.96,72.09,25010.0,71.99,72.14,71.96,72.09,25010.0
2022-10-31 14:40:00,72.09,72.18,72.07,72.15,24180.0,72.09,72.18,72.07,72.15,24180.0
2022-10-31 14:45:00,72.15,72.19,72.08,72.15,52728.0,72.15,72.19,72.08,72.15,52728.0
2022-10-31 14:50:00,72.16,72.29,72.13,72.2,43265.0,72.16,72.29,72.13,72.2,43265.0
2022-10-31 14:55:00,72.2,72.24,72.1,72.15,39640.0,72.2,72.24,72.1,72.15,39640.0
2022-10-31 15:00:00,72.15,72.17,71.97,71.98,49300.0,72.15,72.17,71.97,71.98,49300.0
2022-10-31 15:05:00,71.98,72.14,71.98,72.14,38282.0,71.98,72.14,71.98,72.14,38282.0
2022-10-31 15:10:00,72.14,72.18,72.08,72.1,48439.0,72.14,72.18,72.08,72.1,48439.0
2022-10-31 15:15:00,72.1,72.23,72.1,72.15,56086.0,72.1,72.23,72.1,72.15,56086.0
2022-10-31 15:20:00,72.15,72.26,72.13,72.18,70781.0,72.15,72.26,72.13,72.18,70781.0
2022-10-31 15:25:00,72.2,72.28,72.14,72.26,33859.0,72.2,72.28,72.14,72.26,33859.0
2022-10-31 15:30:00,72.26,72.39,72.22,72.25,67381.0,72.26,72.39,72.22,72.25,67381.0
2022-10-31 15:35:00,72.24,72.28,72.15,72.21,76668.0,72.24,72.28,72.15,72.21,76668.0
2022-10-31 15:40:00,72.22,72.27,72.17,72.25,79220.0,72.22,72.27,72.17,72.25,79220.0
2022-10-31 15:45:00,72.25,72.28,72.19,72.26,96425.0,72.25,72.28,72.19,72.26,96425.0
2022-10-31 15:50:00,72.27,72.31,72.15,72.21,132004.0,72.27,72.31,72.15,72.21,132004.0
2022-10-31 15:55:00,72.21,72.5,72.17,72.43,395883.0,72.21,72.5,72.17,72.43,395883.0
2022-11-01 09:30:00,73.36,74.05,72.83,73.02,273925.0,73.36,74.05,72.83,73.02,273925.0
2022-11-01 09:35:00,73.02,73.52,72.59,73.44,112348.0,73.02,73.52,72.59,73.44,112348.0
2022-11-01 09:40:00,73.51,73.64,72.92,73.46,96368.0,73.51,73.64,72.92,73.46,96368.0
2022-11-01 09:45:00,73.52,73.54,72.83,73.03,116157.0,73.52,73.54,72.83,73.03,116157.0
2022-11-01 09:50:00,73.03,73.14,72.49,72.5,166477.0,73.03,73.14,72.49,72.5,166477.0
2022-11-01 09:55:00,72.52,73.01,72.49,72.85,79116.0,72.52,73.01,72.49,72.85,79116.0
2022-11-01 10:00:00,72.92,72.92,72.49,72.52,86449.0,72.92,72.92,72.49,72.52,86449.0
2022-11-01 10:05:00,72.53,72.69,72.24,72.39,67258.0,72.53,72.69,72.24,72.39,67258.0
2022-11-01 10:10:00,72.41,72.79,72.17,72.33,66204.0,72.41,72.79,72.17,72.33,66204.0
2022-11-01 10:15:00,72.3,72.33,72.1,72.1,88842.0,72.3,72.33,72.1,72.1,88842.0
2022-11-01 10:20:00,72.1,72.41,71.91,72.14,63792.0,72.1,72.41,71.91,72.14,63792.0
2022-11-01 10:25:00,72.15,72.42,71.99,72.42,57177.0,72.15,72.42,71.99,72.42,57177.0
2022-11-01 10:30:00,72.42,72.69,72.33,72.66,78751.0,72.42,72.69,72.33,72.66,78751.0
2022-11-01 10:35:00,72.67,72.69,72.28,72.28,42513.0,72.67,72.69,72.28,72.28,42513.0
2022-11-01 10:40:00,72.25,72.25,71.97,72.04,34393.0,72.25,72.25,71.97,72.04,34393.0
2022-11-01 10:45:00,72.04,72.13,71.93,72.02,29329.0,72.04,72.13,71.93,72.02,29329.0
2022-11-01 10:50:00,72.0,72.09,71.78,71.88,43468.0,72.0,72.09,71.78,71.88,43468.0
2022-11-01 10:55:00,71.88,71.88,71.18,71.26,67440.0,71.88,71.88,71.18,71.26,67440.0
2022-11-01 11:00:00,71.25,71.33,71.01,71.09,87588.0,71.25,71.33,71.01,71.09,87588.0
2022-11-01 11:05:00,71.07,71.2,70.85,71.07,106451.0,71.07,71.2,70.85,71.07,106451.0
2022-11-01 11:10:00,71.06,71.31,71.04,71.22,47114.0,71.06,71.31,71.04,71.22,47114.0
2022-11-01 11:15:00,71.21,71.51,71.0,71.3,126624.0,71.21,71.51,71.0,71.3,126624.0
2022-11-01 11:20:00,71.33,71.61,71.12,71.47,30289.0,71.33,71.61,71.12,71.47,30289.0
2022-11-01 11:25:00,71.48,71.62,71.34,71.59,52487.0,71.48,71.62,71.34,71.59,52487.0
2022-11-01 11:30:00,71.61,71.74,71.49,71.56,46988.0,71.61,71.74,71.49,71.56,46988.0
2022-11-01 11:35:00,71.58,71.65,71.1,71.18,43804.0,71.58,71.65,71.1,71.18,43804.0
2022-11-01 11:40:00,71.17,71.51,71.17,71.44,32194.0,71.17,71.51,71.17,71.44,32194.0
2022-11-01 11:45:00,71.46,71.69,71.42,71.59,101827.0,71.46,71.69,71.42,71.59,101827.0
2022-11-01 11:50:00,71.59,71.63,71.43,71.51,50994.0,71.59,71.63,71.43,71.51,50994.0
2022-11-01 11:55:00,71.5,71.53,71.32,71.39,29478.0,71.5,71.53,71.32,71.39,29478.0
2022-11-01 12:00:00,71.37,71.55,71.35,71.55,34356.0,71.37,71.55,71.35,71.55,34356.0
2022-11-01 12:05:00,71.56,71.8,71.53,71.57,44969.0,71.56,71.8,71.53,71.57,44969.0
2022-11-01 12:10:00,71.57,71.75,71.45,71.45,104986.0,71.57,71.75,71.45,71.45,104986.0
2022-11-01 12:15:00,71.46,71.55,71.39,71.43,44278.0,71.46,71.55,71.39,71.43,44278.0
2022-11-01 12:20:00,71.43,71.62,71.43,71.5,39220.0,71.43,71.62,71.43,71.5,39220.0
2022-11-01 12:25:00,71.52,71.62,71.49,71.56,26267.0,71.52,71.62,71.49,71.56,26267.0
2022-11-01 12:30:00,71.55,71.56,71.43,71.43,25603.0,71.55,71.56,71.43,71.43,25603.0
2022-11-01 12:35:00,71.42,71.45,71.3,71.42,19594.0,71.42,71.45,71.3,71.42,19594.0
2022-11-01 12:40:00,71.43,71.51,71.34,71.49,22413.0,71.43,71.51,71.34,71.49,22413.0
2022-11-01 12:45:00,71.5,71.52,71.34,71.38,16908.0,71.5,71.52,71.34,71.38,16908.0
2022-11-01 12:50:00,71.4,71.41,71.27,71.34,25966.0,71.4,71.41,71.27,71.34,25966.0
2022-11-01 12:55:00,71.35,71.49,71.25,71.48,17360.0,71.35,71.49,71.25,71.48,17360.0
2022-11-01 13:00:00,71.48,71.55,71.41,71.55,26737.0,71.48,71.55,71.41,71.55,26737.0
2022-11-01 13:05:00,71.57,71.6,71.47,71.58,37372.0,71.57,71.6,71.47,71.58,37372.0
2022-11-01 13:10:00,71.58,71.72,71.58,71.71,35774.0,71.58,71.72,71.58,71.71,35774.0
2022-11-01 13:15:00,71.68,71.79,71.56,71.74,36997.0,71.68,71.79,71.56,71.74,36997.0
2022-11-01 13:20:00,71.74,71.85,71.72,71.73,22659.0,71.74,71.85,71.72,71.73,22659.0
2022-11-01 13:25:00,71.72,71.79,71.7,71.78,25076.0,71.72,71.79,71.7,71.78,25076.0
2022-11-01 13:30:00,71.8,71.82,71.73,71.76,20677.0,71.8,71.82,71.73,71.76,20677.0
2022-11-01 13:35:00,71.77,71.8,71.69,71.76,17686.0,71.77,71.8,71.69,71.76,17686.0
2022-11-01 13:40:00,71.74,71.82,71.66,71.67,73179.0,71.74,71.82,71.66,71.67,73179.0
2022-11-01 13:45:00,71.67,71.75,71.66,71.71,40716.0,71.67,71.75,71.66,71.71,40716.0
2022-11-01 13:50:00,71.71,71.78,71.69,71.73,36426.0,71.71,71.78,71.69,71.73,36426.0
2022-11-01 13:55:00,71.75,71.79,71.67,71.79,28844.0,71.75,71.79,71.67,71.79,28844.0
2022-11-01 14:00:00,71.79,71.86,71.76,71.79,40159.0,71.79,71.86,71.76,71.79,40159.0
2022-11-01 14:05:00,71.78,71.81,71.73,71.79,43966.0,71.78,71.81,71.73,71.79,43966.0
2022-11-01 14:10:00,71.8,71.87,71.77,71.81,115010.0,71.8,71.87,71.77,71.81,115010.0
2022-11-01 14:15:00,71.81,71.83,71.73,71.75,42327.0,71.81,71.83,71.73,71.75,42327.0
2022-11-01 14:20:00,71.73,71.76,71.66,71.7,26627.0,71.73,71.76,71.66,71.7,26627.0
2022-11-01 14:25:00,71.7,71.72,71.63,71.7,22451.0,71.7,71.72,71.63,71.7,22451.0
2022-11-01 14:30:00,71.7,71.71,71.5,71.6,55774.0,71.7,71.71,71.5,71.6,55774.0
2022-11-01 14:35:00,71.61,71.64,71.54,71.55,171967.0,71.61,71.64,71.54,71.55,171967.0
2022-11-01 14:40:00,71.56,71.69,71.55,71.66,306819.0,71.56,71.69,71.55,71.66,306819.0
2022-11-01 14:45:00,71.65,71.73,71.6,71.7,185412.0,71.65,71.73,71.6,71.7,185412.0
2022-11-01 14:50:00,71.7,71.81,71.64,71.79,49254.0,71.7,71.81,71.64,71.79,49254.0
2022-11-01 14:55:00,71.79,71.96,71.74,71.95,270627.0,71.79,71.96,71.74,71.95,270627.0
2022-11-01 15:00:00,71.94,71.98,71.82,71.97,54089.0,71.94,71.98,71.82,71.97,54089.0
2022-11-01 15:05:00,71.97,72.16,71.95,72.14,38019.0,71.97,72.16,71.95,72.14,38019.0
2022-11-01 15:10:00,72.14,72.15,72.03,72.1,49153.0,72.14,72.15,72.03,72.1,49153.0
2022-11-01 15:15:00,72.09,72.22,72.08,72.16,49819.0,72.09,72.22,72.08,72.16,49819.0
2022-11-01 15:20:00,72.17,72.33,72.16,72.33,68194.0,72.17,72.33,72.16,72.33,68194.0
2022-11-01 15:25:00,72.31,72.32,72.13,72.24,58931.0,72.31,72.32,72.13,72.24,58931.0
2022-11-01 15:30:00,72.24,72.26,72.15,72.18,73732.0,72.24,72.26,72.15,72.18,73732.0
2022-11-01 15:35:00,72.2,72.42,72.2,72.4,74527.0,72.2,72.42,72.2,72.4,74527.0
2022-11-01 15:40:00,72.4,72.59,72.35,72.58,85996.0,72.4,72.59,72.35,72.58,85996.0
2022-11-01 15:45:00,72.58,72.59,72.43,72.58,249026.0,72.58,72.59,72.43,72.58,249026.0
2022-11-01 15:50:00,72.58,72.65,72.5,72.63,171221.0,72.58,72.65,72.5,72.63,171221.0
2022-11-01 15:55:00,72.63,72.81,72.57,72.57,520031.0,72.63,72.81,72.57,72.57,520031.0
2022-11-02 09:30:00,72.59,72.74,71.95,72.63,101841.0,72.59,72.74,71.95,72.63,101841.0
2022-11-02 09:35:00,72.6,72.78,72.32,72.67,35973.0,72.6,72.78,72.32,72.67,35973.0
2022-11-02 09:40:00,72.7,73.0,72.64,72.71,23710.0,72.7,73.0,72.64,72.71,23710.0
2022-11-02 09:45:00,72.73,72.85,72.43,72.62,28715.0,72.73,72.85,72.43,72.62,28715.0
2022-11-02 09:50:00,72.55,72.67,72.45,72.65,31932.0,72.55,72.67,72.45,72.65,31932.0
2022-11-02 09:55:00,72.66,72.68,72.33,72.34,55205.0,72.66,72.68,72.33,72.34,55205.0
2022-11-02 10:00:00,72.34,72.59,72.34,72.5,93018.0,72.34,72.59,72.34,72.5,93018.0
2022-11-02 10:05:00,72.51,72.52,72.38,72.48,43315.0,72.51,72.52,72.38,72.48,43315.0
2022-11-02 10:10:00,72.51,72.81,72.51,72.64,38970.0,72.51,72.81,72.51,72.64,38970.0
2022-11-02 10:15:00,72.63,72.68,72.41,72.61,31222.0,72.63,72.68,72.41,72.61,31222.0
2022-11-02 10:20:00,72.61,72.88,72.61,72.88,29283.0,72.61,72.88,72.61,72.88,29283.0
2022-11-02 10:25:00,72.9,73.11,72.87,73.06,46737.0,72.9,73.11,72.87,73.06,46737.0
2022-11-02 10:30:00,73.06,73.08,72.75,72.82,30951.0,73.06,73.08,72.75,72.82,30951.0
2022-11-02 10:35:00,72.81,72.9,72.57,72.89,34998.0,72.81,72.9,72.57,72.89,34998.0
2022-11-02 10:40:00,72.89,72.94,72.81,72.9,14799.0,72.89,72.94,72.81,72.9,14799.0
2022-11-02 10:45:00,72.89,72.96,72.78,72.9,16025.0,72.89,72.96,72.78,72.9,16025.0
2022-11-02 10:50:00,72.9,73.09,72.85,73.09,27850.0,72.9,73.09,72.85,73.09,27850.0
2022-11-02 10:55:00,73.08,73.08,72.85,72.86,39442.0,73.08,73.08,72.85,72.86,39442.0
2022-11-02 11:00:00,72.87,73.07,72.87,73.01,21449.0,72.87,73.07,72.87,73.01,21449.0
2022-11-02 11:05:00,73.01,73.04,72.87,72.89,30216.0,73.01,73.04,72.87,72.89,30216.0
2022-11-02 11:10:00,72.88,72.9,72.73,72.78,60495.0,72.88,72.9,72.73,72.78,60495.0
2022-11-02 11:15:00,72.78,72.9,72.73,72.9,21535.0,72.78,72.9,72.73,72.9,21535.0
2022-11-02 11:20:00,72.91,72.91,72.72,72.86,32776.0,72.91,72.91,72.72,72.86,32776.0
2022-11-02 11:25:00,72.84,72.85,72.68,72.81,16207.0,72.84,72.85,72.68,72.81,16207.0
2022-11-02 11:30:00,72.81,72.81,72.63,72.7,22825.0,72.81,72.81,72.63,72.7,22825.0
2022-11-02 11:35:00,72.66,72.8,72.61,72.79,17827.0,72.66,72.8,72.61,72.79,17827.0
2022-11-02 11:40:00,72.78,72.91,72.74,72.89,17151.0,72.78,72.91,72.74,72.89,17151.0
2022-11-02 11:45:00,72.89,72.91,72.8,72.89,18576.0,72.89,72.91,72.8,72.89,18576.0
2022-11-02 11:50:00,72.88,72.91,72.8,72.88,22222.0,72.88,72.91,72.8,72.88,22222.0
2022-11-02 11:55:00,72.88,72.89,72.75,72.78,19905.0,72.88,72.89,72.75,72.78,19905.0
2022-11-02 12:00:00,72.78,72.87,72.71,72.86,15831.0,72.78,72.87,72.71,72.86,15831.0
2022-11-02 12:05:00,72.87,72.87,72.62,72.66,20436.0,72.87,72.87,72.62,72.66,20436.0
2022-11-02 12:10:00,72.64,72.65,72.55,72.55,13668.0,72.64,72.65,72.55,72.55,13668.0
2022-11-02 12:15:00,72.56,72.57,72.36,72.54,61089.0,72.56,72.57,72.36,72.54,61089.0
2022-11-02 12:20:00,72.53,72.6,72.41,72.47,26128.0,72.53,72.6,72.41,72.47,26128.0
2022-11-02 12:25:00,72.48,72.49,72.39,72.42,21659.0,72.48,72.49,72.39,72.42,21659.0
2022-11-02 12:30:00,72.41,72.44,72.33,72.35,23373.0,72.41,72.44,72.33,72.35,23373.0
2022-11-02 12:35:00,72.34,72.39,72.03,72.09,38315.0,72.34,72.39,72.03,72.09,38315.0
2022-11-02 12:40:00,72.11,72.14,71.99,72.06,30135.0,72.11,72.14,71.99,72.06,30135.0
2022-11-02 12:45:00,72.06,72.2,71.93,72.18,30886.0,72.06,72.2,71.93,72.18,30886.0
2022-11-02 12:50:00,72.19,72.23,72.14,72.19,24508.0,72.19,72.23,72.14,72.19,24508.0
2022-11-02 12:55:00,72.21,72.38,72.17,72.28,25745.0,72.21,72.38,72.17,72.28,25745.0
2022-11-02 13:00:00,72.3,72.31,72.18,72.21,15347.0,72.3,72.31,72.18,72.21,15347.0
2022-11-02 13:05:00,72.21,72.3,72.16,72.3,16184.0,72.21,72.3,72.16,72.3,16184.0
2022-11-02 13:10:00,72.31,72.35,72.28,72.34,16394.0,72.31,72.35,72.28,72.34,16394.0
2022-11-02 13:15:00,72.35,72.5,72.34,72.48,26218.0,72.35,72.5,72.34,72.48,26218.0
2022-11-02 13:20:00,72.48,72.52,72.44,72.51,17598.0,72.48,72.52,72.44,72.51,17598.0
2022-11-02 13:25:00,72.5,72.51,72.43,72.49,19760.0,72.5,72.51,72.43,72.49,19760.0
2022-11-02 13:30:00,72.5,72.68,72.47,72.67,18458.0,72.5,72.68,72.47,72.67,18458.0
2022-11-02 13:35:00,72.67,72.79,72.64,72.79,18999.0,72.67,72.79,72.64,72.79,18999.0
2022-11-02 13:40:00,72.8,72.91,72.79,72.88,23453.0,72.8,72.91,72.79,72.88,23453.0
2022-11-02 13:45:00,72.87,72.99,72.83,72.83,24260.0,72.87,72.99,72.83,72.83,24260.0
2022-11-02 13:50:00,72.85,72.92,72.85,72.9,15308.0,72.85,72.92,72.85,72.9,15308.0
2022-11-02 13:55:00,72.91,72.93,72.8,72.92,15540.0,72.91,72.93,72.8,72.92,15540.0
2022-11-02 14:00:00,72.94,73.66,72.71,73.45,62288.0,72.94,73.66,72.71,73.45,62288.0
2022-11-02 14:05:00,73.51,73.78,73.41,73.61,46725.0,73.51,73.78,73.41,73.61,46725.0
2022-11-02 14:10:00,73.57,73.64,73.25,73.46,81092.0,73.57,73.64,73.25,73.46,81092.0
2022-11-02 14:15:00,73.49,73.56,73.23,73.41,76884.0,73.49,73.56,73.23,73.41,76884.0
2022-11-02 14:20:00,73.4,73.69,73.39,73.65,31985.0,73.4,73.69,73.39,73.65,31985.0
2022-11-02 14:25:00,73.66,73.8,73.61,73.77,32398.0,73.66,73.8,73.61,73.77,32398.0
2022-11-02 14:30:00,73.82,73.87,73.38,73.48,54701.0,73.82,73.87,73.38,73.48,54701.0
2022-11-02 14:35:00,73.44,73.7,72.32,72.69,107177.0,73.44,73.7,72.32,72.69,107177.0
2022-11-02 14:40:00,72.66,73.31,72.53,72.93,59810.0,72.66,73.31,72.53,72.93,59810.0
2022-11-02 14:45:00,72.88,73.05,72.5,72.51,37917.0,72.88,73.05,72.5,72.51,37917.0
2022-11-02 14:50:00,72.51,72.59,71.7,71.9,44973.0,72.51,72.59,71.7,71.9,44973.0
2022-11-02 14:55:00,71.92,72.31,71.91,72.15,39423.0,71.92,72.31,71.91,72.15,39423.0
2022-11-02 15:00:00,72.12,72.29,72.03,72.18,28579.0,72.12,72.29,72.03,72.18,28579.0
2022-11-02 15:05:00,72.19,72.69,72.16,72.52,32198.0,72.19,72.69,72.16,72.52,32198.0
2022-11-02 15:10:00,72.49,72.49,72.24,72.25,29805.0,72.49,72.49,72.24,72.25,29805.0
2022-11-02 15:15:00,72.24,72.25,71.87,71.87,38057.0,72.24,72.25,71.87,71.87,38057.0
2022-11-02 15:20:00,71.84,71.86,71.54,71.56,34895.0,71.84,71.86,71.54,71.56,34895.0
2022-11-02 15:25:00,71.56,71.57,71.12,71.3,50983.0,71.56,71.57,71.12,71.3,50983.0
2022-11-02 15:30:00,71.27,71.28,71.01,71.07,62482.0,71.27,71.28,71.01,71.07,62482.0
2022-11-02 15:35:00,71.05,71.29,70.97,71.17,56002.0,71.05,71.29,70.97,71.17,56002.0
2022-11-02 15:40:00,71.15,71.16,70.9,71.03,74113.0,71.15,71.16,70.9,71.03,74113.0
2022-11-02 15:45:00,71.02,71.02,70.83,70.91,101071.0,71.02,71.02,70.83,70.91,101071.0
2022-11-02 15:50:00,70.89,70.89,70.44,70.44,157200.0,70.89,70.89,70.44,70.44,157200.0
2022-11-02 15:55:00,70.45,70.62,70.3,70.34,352717.0,70.45,70.62,70.3,70.34,352717.0
2022-11-03 09:30:00,69.51,69.8,69.0,69.34,111580.0,69.51,69.8,69.0,69.34,111580.0
2022-11-03 09:35:00,69.34,69.34,68.6,69.05,84995.0,69.34,69.34,68.6,69.05,84995.0
2022-11-03 09:40:00,69.12,69.12,68.39,68.47,67913.0,69.12,69.12,68.39,68.47,67913.0
2022-11-03 09:45:00,68.48,68.48,68.05,68.23,62283.0,68.48,68.48,68.05,68.23,62283.0
2022-11-03 09:50:00,68.23,68.49,68.1,68.43,47774.0,68.23,68.49,68.1,68.43,47774.0
2022-11-03 09:55:00,68.41,68.48,68.09,68.15,45530.0,68.41,68.48,68.09,68.15,45530.0
2022-11-03 10:00:00,68.15,68.47,68.03,68.38,52995.0,68.15,68.47,68.03,68.38,52995.0
2022-11-03 10:05:00,68.36,68.72,68.12,68.39,62711.0,68.36,68.72,68.12,68.39,62711.0
2022-11-03 10:10:00,68.38,68.76,68.24,68.72,42064.0,68.38,68.76,68.24,68.72,42064.0
2022-11-03 10:15:00,68.74,68.9,68.36,68.56,49790.0,68.74,68.9,68.36,68.56,49790.0
2022-11-03 10:20:00,68.59,68.81,68.51,68.72,93110.0,68.59,68.81,68.51,68.72,93110.0
2022-11-03 10:25:00,68.71,69.08,68.64,69.03,33672.0,68.71,69.08,68.64,69.03,33672.0
2022-11-03 10:30:00,68.98,69.01,68.56,68.57,27630.0,68.98,69.01,68.56,68.57,27630.0
2022-11-03 10:35:00,68.57,68.83,68.56,68.74,32806.0,68.57,68.83,68.56,68.74,32806.0
2022-11-03 10:40:00,68.75,68.88,68.63,68.76,36673.0,68.75,68.88,68.63,68.76,36673.0
2022-11-03 10:45:00,68.74,68.91,68.67,68.71,87999.0,68.74,68.91,68.67,68.71,87999.0
2022-11-03 10:50:00,68.71,68.8,68.61,68.66,39474.0,68.71,68.8,68.61,68.66,39474.0
2022-11-03 10:55:00,68.67,69.14,68.55,69.09,28200.0,68.67,69.14,68.55,69.09,28200.0
2022-11-03 11:00:00,69.12,69.15,68.7,68.81,73815.0,69.12,69.15,68.7,68.81,73815.0
2022-11-03 11:05:00,68.83,68.84,68.66,68.8,28718.0,68.83,68.84,68.66,68.8,28718.0
2022-11-03 11:10:00,68.79,68.89,68.53,68.55,35015.0,68.79,68.89,68.53,68.55,35015.0
2022-11-03 11:15:00,68.56,68.7,68.53,68.67,48196.0,68.56,68.7,68.53,68.67,48196.0
2022-11-03 11:20:00,68.67,68.79,68.58,68.62,37713.0,68.67,68.79,68.58,68.62,37713.0
2022-11-03 11:25:00,68.6,68.69,68.5,68.53,26765.0,68.6,68.69,68.5,68.53,26765.0
2022-11-03 11:30:00,68.51,68.54,68.3,68.34,23026.0,68.51,68.54,68.3,68.34,23026.0
2022-11-03 11:35:00,68.34,68.68,68.34,68.68,24910.0,68.34,68.68,68.34,68.68,24910.0
2022-11-03 11:40:00,68.66,68.73,68.58,68.6,50759.0,68.66,68.73,68.58,68.6,50759.0
2022-11-03 11:45:00,68.64,68.82,68.55,68.64,27330.0,68.64,68.82,68.55,68.64,27330.0
2022-11-03 11:50:00,68.64,68.64,68.47,68.6,25970.0,68.64,68.64,68.47,68.6,25970.0
2022-11-03 11:55:00,68.59,68.66,68.5,68.57,28295.0,68.59,68.66,68.5,68.57,28295.0
2022-11-03 12:00:00,68.59,68.78,68.49,68.78,32782.0,68.59,68.78,68.49,68.78,32782.0
2022-11-03 12:05:00,68.75,68.82,68.6,68.63,21767.0,68.75,68.82,68.6,68.63,21767.0
2022-11-03 12:10:00,68.64,68.81,68.6,68.76,19366.0,68.64,68.81,68.6,68.76,19366.0
2022-11-03 12:15:00,68.77,68.92,68.76,68.89,30811.0,68.77,68.92,68.76,68.89,30811.0
2022-11-03 12:20:00,68.9,68.9,68.69,68.7,31198.0,68.9,68.9,68.69,68.7,31198.0
2022-11-03 12:25:00,68.68,68.74,68.56,68.59,42932.0,68.68,68.74,68.56,68.59,42932.0
2022-11-03 12:30:00,68.58,68.59,68.35,68.35,31829.0,68.58,68.59,68.35,68.35,31829.0
2022-11-03 12:35:00,68.33,68.42,68.2,68.35,42330.0,68.33,68.42,68.2,68.35,42330.0
2022-11-03 12:40:00,68.35,68.49,68.33,68.46,34394.0,68.35,68.49,68.33,68.46,34394.0
2022-11-03 12:45:00,68.46,68.7,68.43,68.7,69737.0,68.46,68.7,68.43,68.7,69737.0
2022-11-03 12:50:00,68.7,68.93,68.7,68.81,24916.0,68.7,68.93,68.7,68.81,24916.0
2022-11-03 12:55:00,68.84,68.87,68.62,68.7,30606.0,68.84,68.87,68.62,68.7,30606.0
2022-11-03 13:00:00,68.72,68.81,68.59,68.81,54870.0,68.72,68.81,68.59,68.81,54870.0
2022-11-03 13:05:00,68.82,68.99,68.82,68.94,22965.0,68.82,68.99,68.82,68.94,22965.0
2022-11-03 13:10:00,68.92,68.97,68.75,68.97,29519.0,68.92,68.97,68.75,68.97,29519.0
2022-11-03 13:15:00,68.97,69.04,68.85,68.88,33315.0,68.97,69.04,68.85,68.88,33315.0
2022-11-03 13:20:00,68.88,68.89,68.73,68.84,16302.0,68.88,68.89,68.73,68.84,16302.0
2022-11-03 13:25:00,68.84,68.9,68.78,68.9,27030.0,68.84,68.9,68.78,68.9,27030.0
2022-11-03 13:30:00,68.89,68.91,68.8,68.83,13343.0,68.89,68.91,68.8,68.83,13343.0
2022-11-03 13:35:00,68.84,68.97,68.8,68.95,65586.0,68.84,68.97,68.8,68.95,65586.0
2022-11-03 13:40:00,68.96,69.0,68.71,68.71,23218.0,68.96,69.0,68.71,68.71,23218.0
2022-11-03 13:45:00,68.74,68.86,68.67,68.74,47348.0,68.74,68.86,68.67,68.74,47348.0
2022-11-03 13:50:00,68.74,68.74,68.53,68.69,24933.0,68.74,68.74,68.53,68.69,24933.0
2022-11-03 13:55:00,68.69,68.72,68.58,68.62,19038.0,68.69,68.72,68.58,68.62,19038.0
2022-11-03 14:00:00,68.65,68.82,68.63,68.78,26468.0,68.65,68.82,68.63,68.78,26468.0
2022-11-03 14:05:00,68.78,68.95,68.71,68.92,29022.0,68.78,68.95,68.71,68.92,29022.0
2022-11-03 14:10:00,68.94,69.0,68.89,69.0,42857.0,68.94,69.0,68.89,69.0,42857.0
2022-11-03 14:15:00,69.0,69.08,68.94,69.08,35687.0,69.0,69.08,68.94,69.08,35687.0
2022-11-03 14:20:00,69.08,69.22,69.06,69.2,22377.0,69.08,69.22,69.06,69.2,22377.0
2022-11-03 14:25:00,69.19,69.19,69.07,69.12,31720.0,69.19,69.19,69.07,69.12,31720.0
2022-11-03 14:30:00,69.11,69.11,68.98,69.05,55724.0,69.11,69.11,68.98,69.05,55724.0
2022-11-03 14:35:00,69.09,69.16,69.01,69.06,21982.0,69.09,69.16,69.01,69.06,21982.0
2022-11-03 14:40:00,69.07,69.17,69.02,69.05,27318.0,69.07,69.17,69.02,69.05,27318.0
2022-11-03 14:45:00,69.05,69.31,69.03,69.29,28102.0,69.05,69.31,69.03,69.29,28102.0
2022-11-03 14:50:00,69.29,69.3,69.19,69.23,30362.0,69.29,69.3,69.19,69.23,30362.0
2022-11-03 14:55:00,69.22,69.23,69.03,69.08,48680.0,69.22,69.23,69.03,69.08,48680.0
2022-11-03 15:00:00,69.08,69.12,68.88,68.97,35293.0,69.08,69.12,68.88,68.97,35293.0
2022-11-03 15:05:00,68.98,69.0,68.77,68.92,45905.0,68.98,69.0,68.77,68.92,45905.0
2022-11-03 15:10:00,68.93,68.95,68.83,68.89,28428.0,68.93,68.95,68.83,68.89,28428.0
2022-11-03 15:15:00,68.89,68.98,68.83,68.87,26396.0,68.89,68.98,68.83,68.87,26396.0
2022-11-03 15:20:00,68.87,68.99,68.87,68.98,34393.0,68.87,68.99,68.87,68.98,34393.0
2022-11-03 15:25:00,68.97,69.18,68.93,69.18,37993.0,68.97,69.18,68.93,69.18,37993.0
2022-11-03 15:30:00,69.18,69.22,69.1,69.17,49716.0,69.18,69.22,69.1,69.17,49716.0
2022-11-03 15:35:00,69.17,69.18,69.03,69.07,49889.0,69.17,69.18,69.03,69.07,49889.0
2022-11-03 15:40:00,69.07,69.13,68.9,68.97,61234.0,69.07,69.13,68.9,68.97,61234.0
2022-11-03 15:45:00,68.96,69.12,68.9,69.01,102490.0,68.96,69.12,68.9,69.01,102490.0
2022-11-03 15:50:00,69.02,69.02,68.78,68.8,124914.0,69.02,69.02,68.78,68.8,124914.0
2022-11-03 15:55:00,68.79,68.84,68.67,68.68,360287.0,68.79,68.84,68.67,68.68,360287.0
2022-11-04 09:30:00,69.86,69.98,69.34,69.35,85755.0,69.86,69.98,69.34,69.35,85755.0
2022-11-04 09:35:00,69.34,69.63,69.17,69.56,39736.0,69.34,69.63,69.17,69.56,39736.0
2022-11-04 09:40:00,69.49,69.53,68.61,68.61,38195.0,69.49,69.53,68.61,68.61,38195.0
2022-11-04 09:45:00,68.69,68.8,68.37,68.45,53917.0,68.69,68.8,68.37,68.45,53917.0
2022-11-04 09:50:00,68.47,68.69,68.24,68.64,49801.0,68.47,68.69,68.24,68.64,49801.0
2022-11-04 09:55:00,68.6,68.71,68.44,68.58,24490.0,68.6,68.71,68.44,68.58,24490.0
2022-11-04 10:00:00,68.58,68.65,68.29,68.38,88887.0,68.58,68.65,68.29,68.38,88887.0
2022-11-04 10:05:00,68.37,68.45,68.11,68.33,35121.0,68.37,68.45,68.11,68.33,35121.0
2022-11-04 10:10:00,68.36,68.6,68.22,68.59,38559.0,68.36,68.6,68.22,68.59,38559.0
2022-11-04 10:15:00,68.62,68.82,68.46,68.75,35841.0,68.62,68.82,68.46,68.75,35841.0
2022-11-04 10:20:00,68.76,69.01,68.73,69.0,32044.0,68.76,69.01,68.73,69.0,32044.0
2022-11-04 10:25:00,69.0,69.12,68.97,69.07,29452.0,69.0,69.12,68.97,69.07,29452.0
2022-11-04 10:30:00,69.03,69.17,68.99,69.05,29227.0,69.03,69.17,68.99,69.05,29227.0
2022-11-04 10:35:00,69.02,69.17,69.0,69.0,29530.0,69.02,69.17,69.0,69.0,29530.0
2022-11-04 10:40:00,69.0,69.25,69.0,69.12,28336.0,69.0,69.25,69.0,69.12,28336.0
2022-11-04 10:45:00,69.12,69.17,68.99,69.1,24061.0,69.12,69.17,68.99,69.1,24061.0
2022-11-04 10:50:00,69.09,69.15,68.88,68.99,35812.0,69.09,69.15,68.88,68.99,35812.0
2022-11-04 10:55:00,69.01,69.03,68.86,68.98,28446.0,69.01,69.03,68.86,68.98,28446.0
2022-11-04 11:00:00,68.99,69.22,68.96,69.2,50797.0,68.99,69.22,68.96,69.2,50797.0
2022-11-04 11:05:00,69.2,69.21,68.89,68.91,28975.0,69.2,69.21,68.89,68.91,28975.0
2022-11-04 11:10:00,68.93,68.95,68.73,68.78,50524.0,68.93,68.95,68.73,68.78,50524.0
2022-11-04 11:15:00,68.75,68.87,68.74,68.76,24064.0,68.75,68.87,68.74,68.76,24064.0
2022-11-04 11:20:00,68.77,68.96,68.76,68.88,33927.0,68.77,68.96,68.76,68.88,33927.0
2022-11-04 11:25:00,68.85,68.93,68.39,68.41,37546.0,68.85,68.93,68.39,68.41,37546.0
2022-11-04 11:30:00,68.4,68.56,68.38,68.47,19418.0,68.4,68.56,68.38,68.47,19418.0
2022-11-04 11:35:00,68.48,68.59,68.43,68.44,21070.0,68.48,68.59,68.43,68.44,21070.0
2022-11-04 11:40:00,68.38,68.43,68.19,68.23,18320.0,68.38,68.43,68.19,68.23,18320.0
2022-11-04 11:45:00,68.24,68.24,68.15,68.18,30451.0,68.24,68.24,68.15,68.18,30451.0
2022-11-04 11:50:00,68.18,68.18,67.93,68.09,36362.0,68.18,68.18,67.93,68.09,36362.0
2022-11-04 11:55:00,68.04,68.06,67.83,67.84,18229.0,68.04,68.06,67.83,67.84,18229.0
2022-11-04 12:00:00,67.8,67.96,67.65,67.72,27255.0,67.8,67.96,67.65,67.72,27255.0
2022-11-04 12:05:00,67.68,67.96,67.68,67.91,28225.0,67.68,67.96,67.68,67.91,28225.0
2022-11-04 12:10:00,67.9,67.94,67.76,67.9,13443.0,67.9,67.94,67.76,67.9,13443.0
2022-11-04 12:15:00,67.88,68.02,67.82,67.91,20162.0,67.88,68.02,67.82,67.91,20162.0
2022-11-04 12:20:00,67.89,67.95,67.76,67.85,16340.0,67.89,67.95,67.76,67.85,16340.0
2022-11-04 12:25:00,67.86,68.2,67.86,68.16,22292.0,67.86,68.2,67.86,68.16,22292.0
2022-11-04 12:30:00,68.12,68.13,68.03,68.08,18940.0,68.12,68.13,68.03,68.08,18940.0
2022-11-04 12:35:00,68.06,68.06,67.71,67.72,14204.0,68.06,68.06,67.71,67.72,14204.0
2022-11-04 12:40:00,67.67,67.78,67.62,67.72,15708.0,67.67,67.78,67.62,67.72,15708.0
2022-11-04 12:45:00,67.73,67.76,67.53,67.7,33165.0,67.73,67.76,67.53,67.7,33165.0
2022-11-04 12:50:00,67.71,68.0,67.71,67.97,36870.0,67.71,68.0,67.71,67.97,36870.0
2022-11-04 12:55:00,67.98,68.07,67.9,68.01,18350.0,67.98,68.07,67.9,68.01,18350.0
2022-11-04 13:00:00,68.0,68.0,67.83,67.98,16484.0,68.0,68.0,67.83,67.98,16484.0
2022-11-04 13:05:00,67.98,68.03,67.63,67.66,16911.0,67.98,68.03,67.63,67.66,16911.0
2022-11-04 13:10:00,67.63,67.91,67.63,67.83,31155.0,67.63,67.91,67.63,67.83,31155.0
2022-11-04 13:15:00,67.83,67.83,67.71,67.74,13499.0,67.83,67.83,67.71,67.74,13499.0
2022-11-04 13:20:00,67.77,67.79,67.67,67.78,15736.0,67.77,67.79,67.67,67.78,15736.0
2022-11-04 13:25:00,67.79,67.8,67.62,67.71,11990.0,67.79,67.8,67.62,67.71,11990.0
2022-11-04 13:30:00,67.7,67.83,67.66,67.77,53174.0,67.7,67.83,67.66,67.77,53174.0
2022-11-04 13:35:00,67.77,67.89,67.74,67.8,48504.0,67.77,67.89,67.74,67.8,48504.0
2022-11-04 13:40:00,67.8,67.81,67.69,67.69,20604.0,67.8,67.81,67.69,67.69,20604.0
2022-11-04 13:45:00,67.65,67.73,67.58,67.7,19715.0,67.65,67.73,67.58,67.7,19715.0
2022-11-04 13:50:00,67.7,67.73,67.63,67.72,17119.0,67.7,67.73,67.63,67.72,17119.0
2022-11-04 13:55:00,67.72,67.72,67.56,67.65,19281.0,67.72,67.72,67.56,67.65,19281.0
2022-11-04 14:00:00,67.65,67.76,67.63,67.71,44705.0,67.65,67.76,67.63,67.71,44705.0
2022-11-04 14:05:00,67.7,67.7,67.51,67.56,42000.0,67.7,67.7,67.51,67.56,42000.0
2022-11-04 14:10:00,67.55,67.67,67.52,67.56,44622.0,67.55,67.67,67.52,67.56,44622.0
2022-11-04 14:15:00,67.58,67.74,67.37,67.72,96151.0,67.58,67.74,67.37,67.72,96151.0
2022-11-04 14:20:00,67.73,67.88,67.64,67.81,31799.0,67.73,67.88,67.64,67.81,31799.0
2022-11-04 14:25:00,67.81,67.97,67.81,67.95,23947.0,67.81,67.97,67.81,67.95,23947.0
2022-11-04 14:30:00,67.95,67.99,67.81,67.81,17341.0,67.95,67.99,67.81,67.81,17341.0
2022-11-04 14:35:00,67.84,68.01,67.84,67.98,26074.0,67.84,68.01,67.84,67.98,26074.0
2022-11-04 14:40:00,67.98,68.25,67.92,68.2,35205.0,67.98,68.25,67.92,68.2,35205.0
2022-11-04 14:45:00,68.2,68.25,68.13,68.22,24743.0,68.2,68.25,68.13,68.22,24743.0
2022-11-04 14:50:00,68.21,68.35,68.2,68.28,18841.0,68.21,68.35,68.2,68.28,18841.0
2022-11-04 14:55:00,68.28,68.44,68.28,68.37,21575.0,68.28,68.44,68.28,68.37,21575.0
2022-11-04 15:00:00,68.36,68.45,68.31,68.32,27611.0,68.36,68.45,68.31,68.32,27611.0
2022-11-04 15:05:00,68.34,68.44,68.31,68.39,63729.0,68.34,68.44,68.31,68.39,63729.0
2022-11-04 15:10:00,68.38,68.46,68.35,68.41,47077.0,68.38,68.46,68.35,68.41,47077.0
2022-11-04 15:15:00,68.41,68.54,68.41,68.45,24710.0,68.41,68.54,68.41,68.45,24710.0
2022-11-04 15:20:00,68.45,68.46,68.23,68.28,37607.0,68.45,68.46,68.23,68.28,37607.0
2022-11-04 15:25:00,68.28,68.55,68.27,68.49,25061.0,68.28,68.55,68.27,68.49,25061.0
2022-11-04 15:30:00,68.49,68.55,68.38,68.55,33299.0,68.49,68.55,68.38,68.55,33299.0
2022-11-04 15:35:00,68.57,68.64,68.47,68.64,34280.0,68.57,68.64,68.47,68.64,34280.0
2022-11-04 15:40:00,68.64,68.76,68.52,68.74,36306.0,68.64,68.76,68.52,68.74,36306.0
2022-11-04 15:45:00,68.74,68.86,68.67,68.68,58003.0,68.74,68.86,68.67,68.68,58003.0
2022-11-04 15:50:00,68.67,68.69,68.45,68.53,71925.0,68.67,68.69,68.45,68.53,71925.0
2022-11-04 15:55:00,68.53,68.61,68.46,68.56,278233.0,68.53,68.61,68.46,68.56,278233.0
2022-11-07 09:30:00,69.03,69.55,68.78,69.23,57773.0,69.03,69.55,68.78,69.23,57773.0
2022-11-07 09:35:00,69.14,69.16,68.62,68.75,31960.0,69.14,69.16,68.62,68.75,31960.0
2022-11-07 09:40:00,68.68,68.79,68.56,68.71,42952.0,68.68,68.79,68.56,68.71,42952.0
2022-11-07 09:45:00,68.71,68.77,68.31,68.35,30040.0,68.71,68.77,68.31,68.35,30040.0
2022-11-07 09:50:00,68.38,68.86,68.38,68.66,24254.0,68.38,68.86,68.38,68.66,24254.0
2022-11-07 09:55:00,68.69,68.78,68.41,68.78,22352.0,68.69,68.78,68.41,68.78,22352.0
2022-11-07 10:00:00,68.8,69.2,68.79,68.98,43552.0,68.8,69.2,68.79,68.98,43552.0
2022-11-07 10:05:00,68.99,69.01,68.8,68.96,74175.0,68.99,69.01,68.8,68.96,74175.0
2022-11-07 10:10:00,68.98,69.01,68.7,68.76,27716.0,68.98,69.01,68.7,68.76,27716.0
2022-11-07 10:15:00,68.73,68.76,68.46,68.46,24869.0,68.73,68.76,68.46,68.46,24869.0
2022-11-07 10:20:00,68.48,68.48,68.23,68.36,22034.0,68.48,68.48,68.23,68.36,22034.0
2022-11-07 10:25:00,68.33,68.41,68.29,68.39,12795.0,68.33,68.41,68.29,68.39,12795.0
2022-11-07 10:30:00,68.41,68.51,68.3,68.5,27757.0,68.41,68.51,68.3,68.5,27757.0
2022-11-07 10:35:00,68.5,68.64,68.48,68.55,19559.0,68.5,68.64,68.48,68.55,19559.0
2022-11-07 10:40:00,68.56,68.79,68.55,68.79,33057.0,68.56,68.79,68.55,68.79,33057.0
2022-11-07 10:45:00,68.76,68.9,68.73,68.81,62535.0,68.76,68.9,68.73,68.81,62535.0
2022-11-07 10:50:00,68.79,69.06,68.77,68.96,76413.0,68.79,69.06,68.77,68.96,76413.0
2022-11-07 10:55:00,68.98,69.34,68.92,69.34,55437.0,68.98,69.34,68.92,69.34,55437.0
2022-11-07 11:00:00,69.34,69.48,69.19,69.38,24342.0,69.34,69.48,69.19,69.38,24342.0
2022-11-07 11:05:00,69.35,69.47,69.22,69.43,31461.0,69.35,69.47,69.22,69.43,31461.0
2022-11-07 11:10:00,69.45,69.65,69.37,69.64,53636.0,69.45,69.65,69.37,69.64,53636.0
2022-11-07 11:15:00,69.62,69.78,69.39,69.78,82283.0,69.62,69.78,69.39,69.78,82283.0
2022-11-07 11:20:00,69.79,70.02,69.71,69.95,30855.0,69.79,70.02,69.71,69.95,30855.0
2022-11-07 11:25:00,69.95,70.12,69.83,69.91,27210.0,69.95,70.12,69.83,69.91,27210.0
2022-11-07 11:30:00,69.9,69.98,69.71,69.8,20520.0,69.9,69.98,69.71,69.8,20520.0
2022-11-07 11:35:00,69.79,69.82,69.67,69.69,8593.0,69.79,69.82,69.67,69.69,8593.0
2022-11-07 11:40:00,69.7,69.7,69.37,69.4,50413.0,69.7,69.7,69.37,69.4,50413.0
2022-11-07 11:45:00,69.39,69.51,69.31,69.38,40917.0,69.39,69.51,69.31,69.38,40917.0
2022-11-07 11:50:00,69.39,69.46,69.24,69.31,15547.0,69.39,69.46,69.24,69.31,15547.0
2022-11-07 11:55:00,69.31,69.32,69.17,69.26,23838.0,69.31,69.32,69.17,69.26,23838.0
2022-11-07 12:00:00,69.24,69.28,69.11,69.22,14871.0,69.24,69.28,69.11,69.22,14871.0
2022-11-07 12:05:00,69.2,69.33,69.09,69.33,12501.0,69.2,69.33,69.09,69.33,12501.0
2022-11-07 12:10:00,69.3,69.3,69.19,69.19,9904.0,69.3,69.3,69.19,69.19,9904.0
2022-11-07 12:15:00,69.18,69.2,69.08,69.17,10168.0,69.18,69.2,69.08,69.17,10168.0
2022-11-07 12:20:00,69.17,69.25,69.09,69.24,11778.0,69.17,69.25,69.09,69.24,11778.0
2022-11-07 12:25:00,69.27,69.31,69.17,69.28,18478.0,69.27,69.31,69.17,69.28,18478.0
2022-11-07 12:30:00,69.3,69.31,69.19,69.24,25830.0,69.3,69.31,69.19,69.24,25830.0
2022-11-07 12:35:00,69.23,69.44,69.23,69.34,22026.0,69.23,69.44,69.23,69.34,22026.0
2022-11-07 12:40:00,69.33,69.35,69.18,69.31,18241.0,69.33,69.35,69.18,69.31,18241.0
2022-11-07 12:45:00,69.3,69.35,69.16,69.21,13658.0,69.3,69.35,69.16,69.21,13658.0
2022-11-07 12:50:00,69.21,69.25,69.13,69.19,9331.0,69.21,69.25,69.13,69.19,9331.0
2022-11-07 12:55:00,69.19,69.37,69.16,69.37,9019.0,69.19,69.37,69.16,69.37,9019.0
2022-11-07 13:00:00,69.37,69.44,69.36,69.43,8208.0,69.37,69.44,69.36,69.43,8208.0
2022-11-07 13:05:00,69.43,69.55,69.43,69.54,10290.0,69.43,69.55,69.43,69.54,10290.0
2022-11-07 13:10:00,69.53,69.62,69.46,69.47,14172.0,69.53,69.62,69.46,69.47,14172.0
2022-11-07 13:15:00,69.47,69.53,69.39,69.53,13528.0,69.47,69.53,69.39,69.53,13528.0
2022-11-07 13:20:00,69.53,69.53,69.42,69.43,14749.0,69.53,69.53,69.42,69.43,14749.0
2022-11-07 13:25:00,69.41,69.47,69.34,69.44,8712.0,69.41,69.47,69.34,69.44,8712.0
2022-11-07 13:30:00,69.47,69.51,69.33,69.37,13307.0,69.47,69.51,69.33,69.37,13307.0
2022-11-07 13:35:00,69.37,69.37,69.23,69.32,27583.0,69.37,69.37,69.23,69.32,27583.0
2022-11-07 13:40:00,69.31,69.35,69.17,69.25,29717.0,69.31,69.35,69.17,69.25,29717.0
2022-11-07 13:45:00,69.25,69.31,69.09,69.1,19548.0,69.25,69.31,69.09,69.1,19548.0
2022-11-07 13:50:00,69.09,69.26,69.05,69.24,17191.0,69.09,69.26,69.05,69.24,17191.0
2022-11-07 13:55:00,69.23,69.32,69.19,69.23,17547.0,69.23,69.32,69.19,69.23,17547.0
2022-11-07 14:00:00,69.24,69.36,69.23,69.34,21619.0,69.24,69.36,69.23,69.34,21619.0
2022-11-07 14:05:00,69.36,69.38,69.22,69.33,24825.0,69.36,69.38,69.22,69.33,24825.0
2022-11-07 14:10:00,69.32,69.39,69.28,69.37,22120.0,69.32,69.39,69.28,69.37,22120.0
2022-11-07 14:15:00,69.36,69.53,69.36,69.52,26489.0,69.36,69.53,69.36,69.52,26489.0
2022-11-07 14:20:00,69.5,69.56,69.35,69.39,47813.0,69.5,69.56,69.35,69.39,47813.0
2022-11-07 14:25:00,69.4,69.41,69.28,69.28,31219.0,69.4,69.41,69.28,69.28,31219.0
2022-11-07 14:30:00,69.29,69.4,69.29,69.35,26815.0,69.29,69.4,69.29,69.35,26815.0
2022-11-07 14:35:00,69.35,69.36,69.26,69.29,24734.0,69.35,69.36,69.26,69.29,24734.0
2022-11-07 14:40:00,69.29,69.35,69.27,69.34,25817.0,69.29,69.35,69.27,69.34,25817.0
2022-11-07 14:45:00,69.34,69.41,69.33,69.41,29782.0,69.34,69.41,69.33,69.41,29782.0
2022-11-07 14:50:00,69.41,69.45,69.3,69.33,20914.0,69.41,69.45,69.3,69.33,20914.0
2022-11-07 14:55:00,69.35,69.44,69.24,69.33,53243.0,69.35,69.44,69.24,69.33,53243.0
2022-11-07 15:00:00,69.33,69.33,69.18,69.23,31984.0,69.33,69.33,69.18,69.23,31984.0
2022-11-07 15:05:00,69.23,69.27,69.16,69.27,47274.0,69.23,69.27,69.16,69.27,47274.0
2022-11-07 15:10:00,69.27,69.29,69.16,69.2,35802.0,69.27,69.29,69.16,69.2,35802.0
2022-11-07 15:15:00,69.19,69.22,69.13,69.13,99382.0,69.19,69.22,69.13,69.13,99382.0
2022-11-07 15:20:00,69.13,69.16,69.02,69.09,41090.0,69.13,69.16,69.02,69.09,41090.0
2022-11-07 15:25:00,69.09,69.15,69.03,69.15,29257.0,69.09,69.15,69.03,69.15,29257.0
2022-11-07 15:30:00,69.14,69.16,68.99,69.03,98550.0,69.14,69.16,68.99,69.03,98550.0
2022-11-07 15:35:00,69.04,69.06,68.86,68.87,63398.0,69.04,69.06,68.86,68.87,63398.0
2022-11-07 15:40:00,68.87,68.9,68.79,68.83,84005.0,68.87,68.9,68.79,68.83,84005.0
2022-11-07 15:45:00,68.82,68.89,68.78,68.88,108946.0,68.82,68.89,68.78,68.88,108946.0
2022-11-07 15:50:00,68.88,68.89,68.73,68.76,120648.0,68.88,68.89,68.73,68.76,120648.0
2022-11-07 15:55:00,68.75,68.8,68.62,68.78,281401.0,68.75,68.8,68.62,68.78,281401.0
2022-11-08 09:30:00,68.46,68.64,67.35,67.69,108412.0,68.46,68.64,67.35,67.69,108412.0
2022-11-08 09:35:00,67.69,67.82,67.37,67.58,49773.0,67.69,67.82,67.37,67.58,49773.0
2022-11-08 09:40:00,67.55,67.68,67.13,67.28,72382.0,67.55,67.68,67.13,67.28,72382.0
2022-11-08 09:45:00,67.31,67.55,67.13,67.17,339312.0,67.31,67.55,67.13,67.17,339312.0
2022-11-08 09:50:00,67.15,67.93,67.15,67.89,143490.0,67.15,67.93,67.15,67.89,143490.0
2022-11-08 09:55:00,67.92,68.04,67.59,67.59,65161.0,67.92,68.04,67.59,67.59,65161.0
2022-11-08 10:00:00,67.59,67.82,67.55,67.72,47469.0,67.59,67.82,67.55,67.72,47469.0
2022-11-08 10:05:00,67.75,67.93,67.49,67.51,52430.0,67.75,67.93,67.49,67.51,52430.0
2022-11-08 10:10:00,67.5,67.53,67.32,67.33,79342.0,67.5,67.53,67.32,67.33,79342.0
2022-11-08 10:15:00,67.33,67.66,67.33,67.63,67712.0,67.33,67.66,67.33,67.63,67712.0
2022-11-08 10:20:00,67.64,67.78,67.57,67.62,34205.0,67.64,67.78,67.57,67.62,34205.0
2022-11-08 10:25:00,67.64,67.84,67.62,67.7,191352.0,67.64,67.84,67.62,67.7,191352.0
2022-11-08 10:30:00,67.7,67.85,67.67,67.71,211283.0,67.7,67.85,67.67,67.71,211283.0
2022-11-08 10:35:00,67.69,68.29,67.66,68.17,97358.0,67.69,68.29,67.66,68.17,97358.0
2022-11-08 10:40:00,68.21,68.27,68.08,68.11,64021.0,68.21,68.27,68.08,68.11,64021.0
2022-11-08 10:45:00,68.11,68.21,67.97,68.02,146544.0,68.11,68.21,67.97,68.02,146544.0
2022-11-08 10:50:00,68.02,68.05,67.88,68.0,53743.0,68.02,68.05,67.88,68.0,53743.0
2022-11-08 10:55:00,68.0,68.02,67.91,67.93,39589.0,68.0,68.02,67.91,67.93,39589.0
2022-11-08 11:00:00,67.93,68.02,67.83,67.99,60255.0,67.93,68.02,67.83,67.99,60255.0
2022-11-08 11:05:00,67.98,68.02,67.84,68.02,46403.0,67.98,68.02,67.84,68.02,46403.0
2022-11-08 11:10:00,68.02,68.16,68.0,68.14,81307.0,68.02,68.16,68.0,68.14,81307.0
2022-11-08 11:15:00,68.14,68.21,68.12,68.16,119276.0,68.14,68.21,68.12,68.16,119276.0
2022-11-08 11:20:00,68.16,68.39,68.14,68.35,86038.0,68.16,68.39,68.14,68.35,86038.0
2022-11-08 11:25:00,68.33,68.69,68.26,68.66,43027.0,68.33,68.69,68.26,68.66,43027.0
2022-11-08 11:30:00,68.66,68.93,68.66,68.9,29404.0,68.66,68.93,68.66,68.9,29404.0
2022-11-08 11:35:00,68.91,68.95,68.69,68.7,51597.0,68.91,68.95,68.69,68.7,51597.0
2022-11-08 11:40:00,68.71,68.73,68.56,68.65,60883.0,68.71,68.73,68.56,68.65,60883.0
2022-11-08 11:45:00,68.65,68.65,68.45,68.51,39460.0,68.65,68.65,68.45,68.51,39460.0
2022-11-08 11:50:00,68.51,68.57,68.49,68.52,57654.0,68.51,68.57,68.49,68.52,57654.0
2022-11-08 11:55:00,68.53,68.63,68.51,68.54,50739.0,68.53,68.63,68.51,68.54,50739.0
2022-11-08 12:00:00,68.54,68.57,68.41,68.46,48998.0,68.54,68.57,68.41,68.46,48998.0
2022-11-08 12:05:00,68.46,68.9,68.46,68.85,76386.0,68.46,68.9,68.46,68.85,76386.0
2022-11-08 12:10:00,68.84,69.0,68.71,68.75,36826.0,68.84,69.0,68.71,68.75,36826.0
2022-11-08 12:15:00,68.73,68.74,68.65,68.72,21236.0,68.73,68.74,68.65,68.72,21236.0
2022-11-08 12:20:00,68.73,68.88,68.72,68.82,40109.0,68.73,68.88,68.72,68.82,40109.0
2022-11-08 12:25:00,68.81,68.86,68.77,68.85,94996.0,68.81,68.86,68.77,68.85,94996.0
2022-11-08 12:30:00,68.84,69.04,68.81,68.95,28193.0,68.84,69.04,68.81,68.95,28193.0
2022-11-08 12:35:00,68.93,68.99,68.88,68.97,10410.0,68.93,68.99,68.88,68.97,10410.0
2022-11-08 12:40:00,68.98,69.14,68.94,69.13,24043.0,68.98,69.14,68.94,69.13,24043.0
2022-11-08 12:45:00,69.14,69.16,69.0,69.0,32211.0,69.14,69.16,69.0,69.0,32211.0
2022-11-08 12:50:00,68.99,69.32,68.97,69.27,119500.0,68.99,69.32,68.97,69.27,119500.0
2022-11-08 12:55:00,69.27,69.52,69.27,69.48,205148.0,69.27,69.52,69.27,69.48,205148.0
2022-11-08 13:00:00,69.49,69.88,69.43,69.88,22794.0,69.49,69.88,69.43,69.88,22794.0
2022-11-08 13:05:00,69.88,69.96,69.82,69.87,36312.0,69.88,69.96,69.82,69.87,36312.0
2022-11-08 13:10:00,69.88,69.9,69.77,69.84,17004.0,69.88,69.9,69.77,69.84,17004.0
2022-11-08 13:15:00,69.84,69.87,69.6,69.6,24645.0,69.84,69.87,69.6,69.6,24645.0
2022-11-08 13:20:00,69.6,69.61,69.37,69.56,31845.0,69.6,69.61,69.37,69.56,31845.0
2022-11-08 13:25:00,69.56,69.56,69.17,69.17,24217.0,69.56,69.56,69.17,69.17,24217.0
2022-11-08 13:30:00,69.11,69.22,68.99,69.2,53070.0,69.11,69.22,68.99,69.2,53070.0
2022-11-08 13:35:00,69.18,69.32,69.17,69.3,40444.0,69.18,69.32,69.17,69.3,40444.0
2022-11-08 13:40:00,69.3,69.44,69.27,69.37,26135.0,69.3,69.44,69.27,69.37,26135.0
2022-11-08 13:45:00,69.37,69.45,69.25,69.25,17762.0,69.37,69.45,69.25,69.25,17762.0
2022-11-08 13:50:00,69.26,69.33,69.17,69.22,16497.0,69.26,69.33,69.17,69.22,16497.0
2022-11-08 13:55:00,69.23,69.25,69.03,69.07,10204.0,69.23,69.25,69.03,69.07,10204.0
2022-11-08 14:00:00,69.08,69.21,69.04,69.05,15033.0,69.08,69.21,69.04,69.05,15033.0
2022-11-08 14:05:00,69.03,69.05,68.92,68.95,10673.0,69.03,69.05,68.92,68.95,10673.0
2022-11-08 14:10:00,68.91,69.12,68.88,69.12,9403.0,68.91,69.12,68.88,69.12,9403.0
2022-11-08 14:15:00,69.12,69.13,69.0,69.03,20721.0,69.12,69.13,69.0,69.03,20721.0
2022-11-08 14:20:00,69.05,69.06,68.78,68.8,17263.0,69.05,69.06,68.78,68.8,17263.0
2022-11-08 14:25:00,68.81,68.82,68.71,68.71,19289.0,68.81,68.82,68.71,68.71,19289.0
2022-11-08 14:30:00,68.72,68.9,68.67,68.88,49125.0,68.72,68.9,68.67,68.88,49125.0
2022-11-08 14:35:00,68.89,69.04,68.84,69.02,20670.0,68.89,69.04,68.84,69.02,20670.0
2022-11-08 14:40:00,69.0,69.25,69.0,69.23,22763.0,69.0,69.25,69.0,69.23,22763.0
2022-11-08 14:45:00,69.22,69.23,69.12,69.15,36581.0,69.22,69.23,69.12,69.15,36581.0
2022-11-08 14:50:00,69.16,69.3,69.08,69.25,30601.0,69.16,69.3,69.08,69.25,30601.0
2022-11-08 14:55:00,69.22,69.25,69.14,69.14,13849.0,69.22,69.25,69.14,69.14,13849.0
2022-11-08 15:00:00,69.15,69.35,69.12,69.3,18534.0,69.15,69.35,69.12,69.3,18534.0
2022-11-08 15:05:00,69.3,69.43,69.27,69.36,31560.0,69.3,69.43,69.27,69.36,31560.0
2022-11-08 15:10:00,69.37,69.44,69.32,69.4,42474.0,69.37,69.44,69.32,69.4,42474.0
2022-11-08 15:15:00,69.4,69.47,69.35,69.46,29039.0,69.4,69.47,69.35,69.46,29039.0
2022-11-08 15:20:00,69.47,69.52,69.43,69.5,43816.0,69.47,69.52,69.43,69.5,43816.0
2022-11-08 15:25:00,69.51,69.65,69.43,69.64,57861.0,69.51,69.65,69.43,69.64,57861.0
2022-11-08 15:30:00,69.62,69.85,69.6,69.84,46739.0,69.62,69.85,69.6,69.84,46739.0
2022-11-08 15:35:00,69.83,69.92,69.79,69.85,82830.0,69.83,69.92,69.79,69.85,82830.0
2022-11-08 15:40:00,69.85,69.9,69.79,69.88,72452.0,69.85,69.9,69.79,69.88,72452.0
2022-11-08 15:45:00,69.86,69.94,69.83,69.85,66085.0,69.86,69.94,69.83,69.85,66085.0
2022-11-08 15:50:00,69.87,69.92,69.72,69.73,97956.0,69.87,69.92,69.72,69.73,97956.0
2022-11-08 15:55:00,69.72,69.73,69.57,69.7,195996.0,69.72,69.73,69.57,69.7,195996.0
2022-11-09 09:30:00,69.55,69.98,69.24,69.69,89788.0,69.55,69.98,69.24,69.69,89788.0
2022-11-09 09:35:00,69.74,70.14,69.46,70.11,86642.0,69.74,70.14,69.46,70.11,86642.0
2022-11-09 09:40:00,70.14,70.36,69.98,70.23,37236.0,70.14,70.36,69.98,70.23,37236.0
2022-11-09 09:45:00,70.23,70.57,70.12,70.15,46827.0,70.23,70.57,70.12,70.15,46827.0
2022-11-09 09:50:00,70.15,70.25,69.97,70.03,47388.0,70.15,70.25,69.97,70.03,47388.0
2022-11-09 09:55:00,70.03,70.24,70.0,70.22,40668.0,70.03,70.24,70.0,70.22,40668.0
2022-11-09 10:00:00,70.22,70.68,70.05,70.62,50728.0,70.22,70.68,70.05,70.62,50728.0
2022-11-09 10:05:00,70.62,70.96,70.56,70.95,55136.0,70.62,70.96,70.56,70.95,55136.0
2022-11-09 10:10:00,70.94,71.09,70.86,71.05,46569.0,70.94,71.09,70.86,71.05,46569.0
2022-11-09 10:15:00,71.04,71.39,71.04,71.32,52795.0,71.04,71.39,71.04,71.32,52795.0
2022-11-09 10:20:00,71.3,71.47,71.28,71.44,41657.0,71.3,71.47,71.28,71.44,41657.0
2022-11-09 10:25:00,71.44,71.48,71.14,71.24,51443.0,71.44,71.48,71.14,71.24,51443.0
2022-11-09 10:30:00,71.22,71.31,70.94,71.1,51184.0,71.22,71.31,70.94,71.1,51184.0
2022-11-09 10:35:00,71.09,71.21,71.04,71.09,27255.0,71.09,71.21,71.04,71.09,27255.0
2022-11-09 10:40:00,71.09,71.13,70.84,70.97,80268.0,71.09,71.13,70.84,70.97,80268.0
2022-11-09 10:45:00,70.96,71.04,70.78,70.8,62878.0,70.96,71.04,70.78,70.8,62878.0
2022-11-09 10:50:00,70.82,70.9,70.74,70.78,81201.0,70.82,70.9,70.74,70.78,81201.0
2022-11-09 10:55:00,70.79,70.8,70.48,70.71,74941.0,70.79,70.8,70.48,70.71,74941.0
2022-11-09 11:00:00,70.7,71.0,70.7,70.82,35246.0,70.7,71.0,70.7,70.82,35246.0
2022-11-09 11:05:00,70.82,71.19,70.75,71.1,31472.0,70.82,71.19,70.75,71.1,31472.0
2022-11-09 11:10:00,71.07,71.11,70.98,71.02,57546.0,71.07,71.11,70.98,71.02,57546.0
2022-11-09 11:15:00,71.0,71.16,70.98,71.05,24730.0,71.0,71.16,70.98,71.05,24730.0
2022-11-09 11:20:00,71.05,71.07,70.9,70.94,21222.0,71.05,71.07,70.9,70.94,21222.0
2022-11-09 11:25:00,70.95,71.22,70.94,71.08,111707.0,70.95,71.22,70.94,71.08,111707.0
2022-11-09 11:30:00,71.05,71.06,70.89,70.96,25723.0,71.05,71.06,70.89,70.96,25723.0
2022-11-09 11:35:00,70.95,71.16,70.94,71.02,39132.0,70.95,71.16,70.94,71.02,39132.0
2022-11-09 11:40:00,71.01,71.35,70.96,71.34,25322.0,71.01,71.35,70.96,71.34,25322.0
2022-11-09 11:45:00,71.29,71.4,71.24,71.37,17543.0,71.29,71.4,71.24,71.37,17543.0
2022-11-09 11:50:00,71.37,71.4,71.23,71.3,33872.0,71.37,71.4,71.23,71.3,33872.0
2022-11-09 11:55:00,71.28,71.32,71.17,71.17,15630.0,71.28,71.32,71.17,71.17,15630.0
2022-11-09 12:00:00,71.21,71.27,71.1,71.15,19701.0,71.21,71.27,71.1,71.15,19701.0
2022-11-09 12:05:00,71.14,71.17,71.03,71.12,16747.0,71.14,71.17,71.03,71.12,16747.0
2022-11-09 12:10:00,71.12,71.4,71.1,71.35,33590.0,71.12,71.4,71.1,71.35,33590.0
2022-11-09 12:15:00,71.34,71.4,71.09,71.12,42226.0,71.34,71.4,71.09,71.12,42226.0
2022-11-09 12:20:00,71.1,71.21,71.09,71.17,28359.0,71.1,71.21,71.09,71.17,28359.0
2022-11-09 12:25:00,71.17,71.21,71.11,71.19,15613.0,71.17,71.21,71.11,71.19,15613.0
2022-11-09 12:30:00,71.18,71.23,71.15,71.23,17598.0,71.18,71.23,71.15,71.23,17598.0
2022-11-09 12:35:00,71.22,71.22,71.05,71.07,18556.0,71.22,71.22,71.05,71.07,18556.0
2022-11-09 12:40:00,71.07,71.19,71.06,71.12,26422.0,71.07,71.19,71.06,71.12,26422.0
2022-11-09 12:45:00,71.1,71.1,70.98,71.03,21723.0,71.1,71.1,70.98,71.03,21723.0
2022-11-09 12:50:00,71.03,71.12,71.02,71.09,17380.0,71.03,71.12,71.02,71.09,17380.0
2022-11-09 12:55:00,71.09,71.11,71.04,71.06,11074.0,71.09,71.11,71.04,71.06,11074.0
2022-11-09 13:00:00,71.08,71.1,70.8,70.83,27250.0,71.08,71.1,70.8,70.83,27250.0
2022-11-09 13:05:00,70.79,70.8,70.6,70.7,18893.0,70.79,70.8,70.6,70.7,18893.0
2022-11-09 13:10:00,70.72,70.73,70.54,70.65,14582.0,70.72,70.73,70.54,70.65,14582.0
2022-11-09 13:15:00,70.67,70.67,70.56,70.56,9045.0,70.67,70.67,70.56,70.56,9045.0
2022-11-09 13:20:00,70.56,70.65,70.47,70.49,11656.0,70.56,70.65,70.47,70.49,11656.0
2022-11-09 13:25:00,70.48,70.54,70.41,70.44,11508.0,70.48,70.54,70.41,70.44,11508.0
2022-11-09 13:30:00,70.42,70.5,70.36,70.45,13827.0,70.42,70.5,70.36,70.45,13827.0
2022-11-09 13:35:00,70.41,70.41,70.28,70.3,12294.0,70.41,70.41,70.28,70.3,12294.0
2022-11-09 13:40:00,70.3,70.42,70.25,70.39,15665.0,70.3,70.42,70.25,70.39,15665.0
2022-11-09 13:45:00,70.41,70.41,70.25,70.28,16376.0,70.41,70.41,70.25,70.28,16376.0
2022-11-09 13:50:00,70.28,70.36,70.24,70.35,13563.0,70.28,70.36,70.24,70.35,13563.0
2022-11-09 13:55:00,70.35,70.49,70.27,70.41,30709.0,70.35,70.49,70.27,70.41,30709.0
2022-11-09 14:00:00,70.4,70.49,70.37,70.49,13608.0,70.4,70.49,70.37,70.49,13608.0
2022-11-09 14:05:00,70.46,70.6,70.37,70.52,16132.0,70.46,70.6,70.37,70.52,16132.0
2022-11-09 14:10:00,70.52,70.61,70.48,70.58,14797.0,70.52,70.61,70.48,70.58,14797.0
2022-11-09 14:15:00,70.57,70.58,70.51,70.56,19661.0,70.57,70.58,70.51,70.56,19661.0
2022-11-09 14:20:00,70.58,70.59,70.44,70.45,15006.0,70.58,70.59,70.44,70.45,15006.0
2022-11-09 14:25:00,70.46,70.52,70.45,70.47,16809.0,70.46,70.52,70.45,70.47,16809.0
2022-11-09 14:30:00,70.47,70.47,70.22,70.23,17486.0,70.47,70.47,70.22,70.23,17486.0
2022-11-09 14:35:00,70.24,70.25,70.13,70.17,17772.0,70.24,70.25,70.13,70.17,17772.0
2022-11-09 14:40:00,70.17,70.3,70.16,70.22,17045.0,70.17,70.3,70.16,70.22,17045.0
2022-11-09 14:45:00,70.22,70.28,70.06,70.13,23387.0,70.22,70.28,70.06,70.13,23387.0
2022-11-09 14:50:00,70.11,70.15,70.02,70.1,22937.0,70.11,70.15,70.02,70.1,22937.0
2022-11-09 14:55:00,70.12,70.2,70.09,70.15,20739.0,70.12,70.2,70.09,70.15,20739.0
2022-11-09 15:00:00,70.15,70.26,70.15,70.23,26609.0,70.15,70.26,70.15,70.23,26609.0
2022-11-09 15:05:00,70.24,70.47,70.23,70.41,51772.0,70.24,70.47,70.23,70.41,51772.0
2022-11-09 15:10:00,70.41,70.41,70.26,70.26,20232.0,70.41,70.41,70.26,70.26,20232.0
2022-11-09 15:15:00,70.23,70.33,70.22,70.28,30554.0,70.23,70.33,70.22,70.28,30554.0
2022-11-09 15:20:00,70.28,70.28,70.16,70.17,27156.0,70.28,70.28,70.16,70.17,27156.0
2022-11-09 15:25:00,70.17,70.24,70.06,70.06,32544.0,70.17,70.24,70.06,70.06,32544.0
2022-11-09 15:30:00,70.06,70.18,69.99,70.15,44505.0,70.06,70.18,69.99,70.15,44505.0
2022-11-09 15:35:00,70.16,70.18,70.03,70.04,35207.0,70.16,70.18,70.03,70.04,35207.0
2022-11-09 15:40:00,70.03,70.09,69.96,69.97,130780.0,70.03,70.09,69.96,69.97,130780.0
2022-11-09 15:45:00,69.99,70.1,69.96,69.97,68336.0,69.99,70.1,69.96,69.97,68336.0
2022-11-09 15:50:00,69.97,70.1,69.96,70.01,74364.0,69.97,70.1,69.96,70.01,74364.0
2022-11-09 15:55:00,70.0,70.03,69.95,69.99,205927.0,70.0,70.03,69.95,69.99,205927.0
2022-11-10 09:30:00,72.74,73.66,72.71,72.93,132924.0,72.74,73.66,72.71,72.93,132924.0
2022-11-10 09:35:00,72.99,73.19,72.6,72.86,42794.0,72.99,73.19,72.6,72.86,42794.0
2022-11-10 09:40:00,72.88,72.95,72.32,72.6,56720.0,72.88,72.95,72.32,72.6,56720.0
2022-11-10 09:45:00,72.57,72.66,72.39,72.61,56758.0,72.57,72.66,72.39,72.61,56758.0
2022-11-10 09:50:00,72.59,72.66,72.15,72.33,43866.0,72.59,72.66,72.15,72.33,43866.0
2022-11-10 09:55:00,72.34,72.66,72.34,72.57,46144.0,72.34,72.66,72.34,72.57,46144.0
2022-11-10 10:00:00,72.6,72.64,72.06,72.15,46473.0,72.6,72.64,72.06,72.15,46473.0
2022-11-10 10:05:00,72.17,72.32,72.12,72.19,25441.0,72.17,72.32,72.12,72.19,25441.0
2022-11-10 10:10:00,72.17,72.18,71.93,72.07,38776.0,72.17,72.18,71.93,72.07,38776.0
2022-11-10 10:15:00,72.06,72.15,71.92,71.93,47988.0,72.06,72.15,71.92,71.93,47988.0
2022-11-10 10:20:00,71.88,72.09,71.83,71.84,27340.0,71.88,72.09,71.83,71.84,27340.0
2022-11-10 10:25:00,71.83,71.9,71.67,71.8,26798.0,71.83,71.9,71.67,71.8,26798.0
2022-11-10 10:30:00,71.82,71.86,71.39,71.44,33951.0,71.82,71.86,71.39,71.44,33951.0
2022-11-10 10:35:00,71.42,71.42,71.12,71.14,28609.0,71.42,71.42,71.12,71.14,28609.0
2022-11-10 10:40:00,71.11,71.48,71.08,71.33,43062.0,71.11,71.48,71.08,71.33,43062.0
2022-11-10 10:45:00,71.31,71.59,71.24,71.58,26106.0,71.31,71.59,71.24,71.58,26106.0
2022-11-10 10:50:00,71.58,71.68,71.34,71.35,27820.0,71.58,71.68,71.34,71.35,27820.0
2022-11-10 10:55:00,71.36,71.67,71.27,71.55,34978.0,71.36,71.67,71.27,71.55,34978.0
2022-11-10 11:00:00,71.58,71.63,71.39,71.41,42953.0,71.58,71.63,71.39,71.41,42953.0
2022-11-10 11:05:00,71.42,71.59,71.33,71.33,42006.0,71.42,71.59,71.33,71.33,42006.0
2022-11-10 11:10:00,71.34,71.57,71.33,71.54,39820.0,71.34,71.57,71.33,71.54,39820.0
2022-11-10 11:15:00,71.56,71.65,71.43,71.56,34084.0,71.56,71.65,71.43,71.56,34084.0
2022-11-10 11:20:00,71.57,71.72,71.52,71.67,32748.0,71.57,71.72,71.52,71.67,32748.0
2022-11-10 11:25:00,71.66,71.7,71.48,71.63,44835.0,71.66,71.7,71.48,71.63,44835.0
2022-11-10 11:30:00,71.64,72.03,71.63,71.99,159753.0,71.64,72.03,71.63,71.99,159753.0
2022-11-10 11:35:00,71.98,72.3,71.91,72.3,66364.0,71.98,72.3,71.91,72.3,66364.0
2022-11-10 11:40:00,72.26,72.26,71.99,72.09,28889.0,72.26,72.26,71.99,72.09,28889.0
2022-11-10 11:45:00,72.09,72.1,71.97,72.03,23302.0,72.09,72.1,71.97,72.03,23302.0
2022-11-10 11:50:00,72.04,72.11,71.92,72.06,18866.0,72.04,72.11,71.92,72.06,18866.0
2022-11-10 11:55:00,72.04,72.27,72.01,72.2,27992.0,72.04,72.27,72.01,72.2,27992.0
2022-11-10 12:00:00,72.2,72.34,72.14,72.24,18183.0,72.2,72.34,72.14,72.24,18183.0
2022-11-10 12:05:00,72.24,72.32,72.19,72.21,22953.0,72.24,72.32,72.19,72.21,22953.0
2022-11-10 12:10:00,72.21,72.33,72.17,72.33,10227.0,72.21,72.33,72.17,72.33,10227.0
2022-11-10 12:15:00,72.33,72.37,72.24,72.31,21460.0,72.33,72.37,72.24,72.31,21460.0
2022-11-10 12:20:00,72.31,72.31,72.09,72.21,25680.0,72.31,72.31,72.09,72.21,25680.0
2022-11-10 12:25:00,72.21,72.22,72.04,72.04,16562.0,72.21,72.22,72.04,72.04,16562.0
2022-11-10 12:30:00,72.08,72.08,71.96,72.02,30939.0,72.08,72.08,71.96,72.02,30939.0
2022-11-10 12:35:00,72.03,72.1,71.81,71.81,15976.0,72.03,72.1,71.81,71.81,15976.0
2022-11-10 12:40:00,71.77,71.89,71.66,71.88,17637.0,71.77,71.89,71.66,71.88,17637.0
2022-11-10 12:45:00,71.86,71.87,71.52,71.54,20365.0,71.86,71.87,71.52,71.54,20365.0
2022-11-10 12:50:00,71.58,71.63,71.5,71.53,11835.0,71.58,71.63,71.5,71.53,11835.0
2022-11-10 12:55:00,71.53,71.68,71.48,71.67,15835.0,71.53,71.68,71.48,71.67,15835.0
2022-11-10 13:00:00,71.68,71.98,71.68,71.95,19098.0,71.68,71.98,71.68,71.95,19098.0
2022-11-10 13:05:00,71.97,72.02,71.91,72.0,13402.0,71.97,72.02,71.91,72.0,13402.0
2022-11-10 13:10:00,71.98,72.09,71.89,72.09,20436.0,71.98,72.09,71.89,72.09,20436.0
2022-11-10 13:15:00,72.09,72.21,72.05,72.08,13286.0,72.09,72.21,72.05,72.08,13286.0
2022-11-10 13:20:00,72.12,72.24,72.06,72.1,20509.0,72.12,72.24,72.06,72.1,20509.0
2022-11-10 13:25:00,72.1,72.2,72.08,72.18,9703.0,72.1,72.2,72.08,72.18,9703.0
2022-11-10 13:30:00,72.2,72.24,72.05,72.13,12868.0,72.2,72.24,72.05,72.13,12868.0
2022-11-10 13:35:00,72.12,72.2,72.06,72.06,25475.0,72.12,72.2,72.06,72.06,25475.0
2022-11-10 13:40:00,72.09,72.28,72.06,72.25,23002.0,72.09,72.28,72.06,72.25,23002.0
2022-11-10 13:45:00,72.26,72.36,72.22,72.31,38578.0,72.26,72.36,72.22,72.31,38578.0
2022-11-10 13:50:00,72.32,72.34,72.22,72.27,20705.0,72.32,72.34,72.22,72.27,20705.0
2022-11-10 13:55:00,72.25,72.32,72.22,72.27,11929.0,72.25,72.32,72.22,72.27,11929.0
2022-11-10 14:00:00,72.25,72.34,72.22,72.34,16820.0,72.25,72.34,72.22,72.34,16820.0
2022-11-10 14:05:00,72.35,72.35,72.27,72.3,21207.0,72.35,72.35,72.27,72.3,21207.0
2022-11-10 14:10:00,72.31,72.32,72.26,72.31,17363.0,72.31,72.32,72.26,72.31,17363.0
2022-11-10 14:15:00,72.32,72.36,72.26,72.31,17462.0,72.32,72.36,72.26,72.31,17462.0
2022-11-10 14:20:00,72.31,72.32,72.21,72.29,15199.0,72.31,72.32,72.21,72.29,15199.0
2022-11-10 14:25:00,72.28,72.41,72.28,72.35,37012.0,72.28,72.41,72.28,72.35,37012.0
2022-11-10 14:30:00,72.35,72.41,72.25,72.39,24600.0,72.35,72.41,72.25,72.39,24600.0
2022-11-10 14:35:00,72.37,72.43,72.35,72.37,19143.0,72.37,72.43,72.35,72.37,19143.0
2022-11-10 14:40:00,72.34,72.37,72.23,72.25,12931.0,72.34,72.37,72.23,72.25,12931.0
2022-11-10 14:45:00,72.25,72.32,72.22,72.24,19739.0,72.25,72.32,72.22,72.24,19739.0
2022-11-10 14:50:00,72.25,72.32,72.22,72.32,17661.0,72.25,72.32,72.22,72.32,17661.0
2022-11-10 14:55:00,72.3,72.39,72.28,72.33,33863.0,72.3,72.39,72.28,72.33,33863.0
2022-11-10 15:00:00,72.33,72.35,72.25,72.29,18730.0,72.33,72.35,72.25,72.29,18730.0
2022-11-10 15:05:00,72.29,72.56,72.29,72.56,24515.0,72.29,72.56,72.29,72.56,24515.0
2022-11-10 15:10:00,72.55,72.56,72.49,72.52,25704.0,72.55,72.56,72.49,72.52,25704.0
2022-11-10 15:15:00,72.52,72.55,72.46,72.52,18518.0,72.52,72.55,72.46,72.52,18518.0
2022-11-10 15:20:00,72.53,72.57,72.35,72.36,48693.0,72.53,72.57,72.35,72.36,48693.0
2022-11-10 15:25:00,72.36,72.42,72.29,72.36,26779.0,72.36,72.42,72.29,72.36,26779.0
2022-11-10 15:30:00,72.35,72.5,72.35,72.49,38085.0,72.35,72.5,72.35,72.49,38085.0
2022-11-10 15:35:00,72.5,72.51,72.45,72.48,41394.0,72.5,72.51,72.45,72.48,41394.0
2022-11-10 15:40:00,72.48,72.64,72.47,72.55,40156.0,72.48,72.64,72.47,72.55,40156.0
2022-11-10 15:45:00,72.54,72.65,72.53,72.64,46806.0,72.54,72.65,72.53,72.64,46806.0
2022-11-10 15:50:00,72.65,72.8,72.64,72.79,120131.0,72.65,72.8,72.64,72.79,120131.0
2022-11-10 15:55:00,72.8,72.8,72.45,72.55,267866.0,72.8,72.8,72.45,72.55,267866.0
2022-11-11 09:30:00,73.39,74.0,73.2,73.82,105697.0,73.39,74.0,73.2,73.82,105697.0
2022-11-11 09:35:00,73.81,74.37,73.59,74.27,49401.0,73.81,74.37,73.59,74.27,49401.0
2022-11-11 09:40:00,74.27,74.89,74.22,74.85,50230.0,74.27,74.89,74.22,74.85,50230.0
2022-11-11 09:45:00,74.88,75.54,74.88,75.14,119794.0,74.88,75.54,74.88,75.14,119794.0
2022-11-11 09:50:00,75.15,75.17,74.79,74.97,91006.0,75.15,75.17,74.79,74.97,91006.0
2022-11-11 09:55:00,74.98,75.38,74.93,75.09,60925.0,74.98,75.38,74.93,75.09,60925.0
2022-11-11 10:00:00,75.01,75.49,74.81,75.22,103206.0,75.01,75.49,74.81,75.22,103206.0
2022-11-11 10:05:00,75.24,75.3,74.85,75.28,78651.0,75.24,75.3,74.85,75.28,78651.0
2022-11-11 10:10:00,75.29,75.69,75.25,75.61,39859.0,75.29,75.69,75.25,75.61,39859.0
2022-11-11 10:15:00,75.62,75.8,75.49,75.5,56544.0,75.62,75.8,75.49,75.5,56544.0
2022-11-11 10:20:00,75.5,75.54,75.25,75.27,61199.0,75.5,75.54,75.25,75.27,61199.0
2022-11-11 10:25:00,75.3,75.55,75.1,75.1,29723.0,75.3,75.55,75.1,75.1,29723.0
2022-11-11 10:30:00,75.11,75.15,74.94,74.99,34586.0,75.11,75.15,74.94,74.99,34586.0
2022-11-11 10:35:00,74.98,75.21,74.92,75.1,33738.0,74.98,75.21,74.92,75.1,33738.0
2022-11-11 10:40:00,75.1,75.19,74.99,75.17,31458.0,75.1,75.19,74.99,75.17,31458.0
2022-11-11 10:45:00,75.21,75.46,75.15,75.34,52465.0,75.21,75.46,75.15,75.34,52465.0
2022-11-11 10:50:00,75.37,75.4,75.21,75.27,78637.0,75.37,75.4,75.21,75.27,78637.0
2022-11-11 10:55:00,75.27,75.57,75.24,75.4,39798.0,75.27,75.57,75.24,75.4,39798.0
2022-11-11 11:00:00,75.41,75.6,75.27,75.59,35280.0,75.41,75.6,75.27,75.59,35280.0
2022-11-11 11:05:00,75.62,75.62,75.27,75.34,36746.0,75.62,75.62,75.27,75.34,36746.0
2022-11-11 11:10:00,75.35,75.48,75.25,75.4,72763.0,75.35,75.48,75.25,75.4,72763.0
2022-11-11 11:15:00,75.37,75.5,75.26,75.45,40238.0,75.37,75.5,75.26,75.45,40238.0
2022-11-11 11:20:00,75.47,75.61,75.39,75.49,37191.0,75.47,75.61,75.39,75.49,37191.0
2022-11-11 11:25:00,75.47,75.59,75.35,75.38,52515.0,75.47,75.59,75.35,75.38,52515.0
2022-11-11 11:30:00,75.36,75.43,75.26,75.38,47302.0,75.36,75.43,75.26,75.38,47302.0
2022-11-11 11:35:00,75.37,75.55,75.33,75.34,27190.0,75.37,75.55,75.33,75.34,27190.0
2022-11-11 11:40:00,75.32,75.51,75.3,75.35,28218.0,75.32,75.51,75.3,75.35,28218.0
2022-11-11 11:45:00,75.35,75.57,75.25,75.47,35762.0,75.35,75.57,75.25,75.47,35762.0
2022-11-11 11:50:00,75.48,75.59,75.47,75.55,27737.0,75.48,75.59,75.47,75.55,27737.0
2022-11-11 11:55:00,75.53,75.68,75.48,75.55,16728.0,75.53,75.68,75.48,75.55,16728.0
2022-11-11 12:00:00,75.53,75.55,75.3,75.39,20014.0,75.53,75.55,75.3,75.39,20014.0
2022-11-11 12:05:00,75.41,75.48,75.31,75.37,17182.0,75.41,75.48,75.31,75.37,17182.0
2022-11-11 12:10:00,75.38,75.42,75.13,75.17,16734.0,75.38,75.42,75.13,75.17,16734.0
2022-11-11 12:15:00,75.16,75.31,75.03,75.03,56595.0,75.16,75.31,75.03,75.03,56595.0
2022-11-11 12:20:00,75.03,75.14,74.84,75.14,56994.0,75.03,75.14,74.84,75.14,56994.0
2022-11-11 12:25:00,75.13,75.2,75.01,75.05,49839.0,75.13,75.2,75.01,75.05,49839.0
2022-11-11 12:30:00,75.04,75.23,75.02,75.12,33093.0,75.04,75.23,75.02,75.12,33093.0
2022-11-11 12:35:00,75.11,75.22,75.07,75.15,21072.0,75.11,75.22,75.07,75.15,21072.0
2022-11-11 12:40:00,75.15,75.15,74.94,74.99,18904.0,75.15,75.15,74.94,74.99,18904.0
2022-11-11 12:45:00,75.0,75.0,74.71,74.78,16751.0,75.0,75.0,74.71,74.78,16751.0
2022-11-11 12:50:00,74.77,74.81,74.65,74.69,14498.0,74.77,74.81,74.65,74.69,14498.0
2022-11-11 12:55:00,74.68,74.81,74.6,74.6,27215.0,74.68,74.81,74.6,74.6,27215.0
2022-11-11 13:00:00,74.59,74.64,74.45,74.58,24390.0,74.59,74.64,74.45,74.58,24390.0
2022-11-11 13:05:00,74.56,74.65,74.46,74.56,34381.0,74.56,74.65,74.46,74.56,34381.0
2022-11-11 13:10:00,74.57,74.69,74.53,74.53,58303.0,74.57,74.69,74.53,74.53,58303.0
2022-11-11 13:15:00,74.54,74.82,74.54,74.81,29471.0,74.54,74.82,74.54,74.81,29471.0
2022-11-11 13:20:00,74.82,74.88,74.77,74.81,27113.0,74.82,74.88,74.77,74.81,27113.0
2022-11-11 13:25:00,74.83,74.83,74.59,74.62,17816.0,74.83,74.83,74.59,74.62,17816.0
2022-11-11 13:30:00,74.64,74.78,74.63,74.77,16090.0,74.64,74.78,74.63,74.77,16090.0
2022-11-11 13:35:00,74.77,74.78,74.43,74.43,26039.0,74.77,74.78,74.43,74.43,26039.0
2022-11-11 13:40:00,74.4,74.53,74.39,74.53,29813.0,74.4,74.53,74.39,74.53,29813.0
2022-11-11 13:45:00,74.52,74.54,74.31,74.51,26627.0,74.52,74.54,74.31,74.51,26627.0
2022-11-11 13:50:00,74.51,74.55,74.47,74.54,17633.0,74.51,74.55,74.47,74.54,17633.0
2022-11-11 13:55:00,74.53,74.65,74.52,74.6,19043.0,74.53,74.65,74.52,74.6,19043.0
2022-11-11 14:00:00,74.62,74.64,74.44,74.58,22536.0,74.62,74.64,74.44,74.58,22536.0
2022-11-11 14:05:00,74.59,74.62,74.43,74.46,17725.0,74.59,74.62,74.43,74.46,17725.0
2022-11-11 14:10:00,74.48,74.52,74.41,74.49,18371.0,74.48,74.52,74.41,74.49,18371.0
2022-11-11 14:15:00,74.49,74.56,74.3,74.48,36222.0,74.49,74.56,74.3,74.48,36222.0
2022-11-11 14:20:00,74.47,74.53,74.42,74.53,21543.0,74.47,74.53,74.42,74.53,21543.0
2022-11-11 14:25:00,74.54,74.72,74.51,74.7,22583.0,74.54,74.72,74.51,74.7,22583.0
2022-11-11 14:30:00,74.68,74.77,74.67,74.7,24701.0,74.68,74.77,74.67,74.7,24701.0
2022-11-11 14:35:00,74.7,74.73,74.66,74.72,27604.0,74.7,74.73,74.66,74.72,27604.0
2022-11-11 14:40:00,74.72,74.83,74.68,74.82,18767.0,74.72,74.83,74.68,74.82,18767.0
2022-11-11 14:45:00,74.82,74.82,74.67,74.67,22809.0,74.82,74.82,74.67,74.67,22809.0
2022-11-11 14:50:00,74.67,74.74,74.66,74.71,19466.0,74.67,74.74,74.66,74.71,19466.0
2022-11-11 14:55:00,74.72,74.75,74.63,74.68,21495.0,74.72,74.75,74.63,74.68,21495.0
2022-11-11 15:00:00,74.68,74.73,74.6,74.61,20012.0,74.68,74.73,74.6,74.61,20012.0
2022-11-11 15:05:00,74.62,74.63,74.44,74.5,26732.0,74.62,74.63,74.44,74.5,26732.0
2022-11-11 15:10:00,74.5,74.53,74.38,74.47,21090.0,74.5,74.53,74.38,74.47,21090.0
2022-11-11 15:15:00,74.46,74.46,74.38,74.4,28411.0,74.46,74.46,74.38,74.4,28411.0
2022-11-11 15:20:00,74.39,74.57,74.39,74.45,32059.0,74.39,74.57,74.39,74.45,32059.0
2022-11-11 15:25:00,74.47,74.72,74.47,74.68,32099.0,74.47,74.72,74.47,74.68,32099.0
2022-11-11 15:30:00,74.67,74.83,74.67,74.77,39092.0,74.67,74.83,74.67,74.77,39092.0
2022-11-11 15:35:00,74.75,74.75,74.59,74.72,37238.0,74.75,74.75,74.59,74.72,37238.0
2022-11-11 15:40:00,74.72,74.77,74.63,74.71,46840.0,74.72,74.77,74.63,74.71,46840.0
2022-11-11 15:45:00,74.7,74.79,74.68,74.78,64051.0,74.7,74.79,74.68,74.78,64051.0
2022-11-11 15:50:00,74.79,74.83,74.66,74.72,97911.0,74.79,74.83,74.66,74.72,97911.0
2022-11-11 15:55:00,74.71,74.71,74.57,74.68,279297.0,74.71,74.71,74.57,74.68,279297.0
2022-11-14 09:30:00,74.39,74.79,74.25,74.58,65717.0,74.39,74.79,74.25,74.58,65717.0
2022-11-14 09:35:00,74.52,74.52,74.21,74.36,30277.0,74.52,74.52,74.21,74.36,30277.0
2022-11-14 09:40:00,74.34,74.42,74.17,74.24,33457.0,74.34,74.42,74.17,74.24,33457.0
2022-11-14 09:45:00,74.24,74.68,74.17,74.63,52891.0,74.24,74.68,74.17,74.63,52891.0
2022-11-14 09:50:00,74.64,74.97,74.59,74.81,33344.0,74.64,74.97,74.59,74.81,33344.0
2022-11-14 09:55:00,74.8,74.82,74.37,74.47,35154.0,74.8,74.82,74.37,74.47,35154.0
2022-11-14 10:00:00,74.47,74.83,74.47,74.54,45235.0,74.47,74.83,74.47,74.54,45235.0
2022-11-14 10:05:00,74.56,75.0,74.51,74.96,40709.0,74.56,75.0,74.51,74.96,40709.0
2022-11-14 10:10:00,74.98,75.25,74.97,75.25,52326.0,74.98,75.25,74.97,75.25,52326.0
2022-11-14 10:15:00,75.25,75.56,75.24,75.4,53735.0,75.25,75.56,75.24,75.4,53735.0
2022-11-14 10:20:00,75.4,75.54,75.34,75.36,41808.0,75.4,75.54,75.34,75.36,41808.0
2022-11-14 10:25:00,75.37,75.38,74.99,75.09,39345.0,75.37,75.38,74.99,75.09,39345.0
2022-11-14 10:30:00,75.09,75.29,75.08,75.13,21405.0,75.09,75.29,75.08,75.13,21405.0
2022-11-14 10:35:00,75.12,75.13,74.97,75.13,34168.0,75.12,75.13,74.97,75.13,34168.0
2022-11-14 10:40:00,75.14,75.17,74.91,75.0,36912.0,75.14,75.17,74.91,75.0,36912.0
2022-11-14 10:45:00,74.99,75.0,74.64,74.64,24711.0,74.99,75.0,74.64,74.64,24711.0
2022-11-14 10:50:00,74.63,74.65,74.34,74.42,36414.0,74.63,74.65,74.34,74.42,36414.0
2022-11-14 10:55:00,74.39,74.43,74.13,74.17,59389.0,74.39,74.43,74.13,74.17,59389.0
2022-11-14 11:00:00,74.14,74.19,73.73,73.84,28424.0,74.14,74.19,73.73,73.84,28424.0
2022-11-14 11:05:00,73.87,73.96,73.78,73.81,22687.0,73.87,73.96,73.78,73.81,22687.0
2022-11-14 11:10:00,73.8,73.8,73.53,73.56,17692.0,73.8,73.8,73.53,73.56,17692.0
2022-11-14 11:15:00,73.54,73.6,73.46,73.58,20751.0,73.54,73.6,73.46,73.58,20751.0
2022-11-14 11:20:00,73.59,73.72,73.58,73.58,21828.0,73.59,73.72,73.58,73.58,21828.0
2022-11-14 11:25:00,73.56,73.65,73.47,73.62,14518.0,73.56,73.65,73.47,73.62,14518.0
2022-11-14 11:30:00,73.63,73.89,73.59,73.89,23612.0,73.63,73.89,73.59,73.89,23612.0
2022-11-14 11:35:00,73.91,73.94,73.74,73.74,35087.0,73.91,73.94,73.74,73.74,35087.0
2022-11-14 11:40:00,73.76,73.94,73.75,73.91,18756.0,73.76,73.94,73.75,73.91,18756.0
2022-11-14 11:45:00,73.91,74.02,73.85,73.89,39203.0,73.91,74.02,73.85,73.89,39203.0
2022-11-14 11:50:00,73.87,73.95,73.77,73.84,13345.0,73.87,73.95,73.77,73.84,13345.0
2022-11-14 11:55:00,73.85,73.93,73.77,73.84,16302.0,73.85,73.93,73.77,73.84,16302.0
2022-11-14 12:00:00,73.85,74.01,73.8,73.94,20869.0,73.85,74.01,73.8,73.94,20869.0
2022-11-14 12:05:00,73.94,73.96,73.86,73.95,16158.0,73.94,73.96,73.86,73.95,16158.0
2022-11-14 12:10:00,73.97,74.06,73.9,73.92,14762.0,73.97,74.06,73.9,73.92,14762.0
2022-11-14 12:15:00,73.93,74.05,73.89,73.98,14356.0,73.93,74.05,73.89,73.98,14356.0
2022-11-14 12:20:00,73.97,74.0,73.85,73.9,16068.0,73.97,74.0,73.85,73.9,16068.0
2022-11-14 12:25:00,73.87,74.03,73.87,73.97,19925.0,73.87,74.03,73.87,73.97,19925.0
2022-11-14 12:30:00,73.99,74.07,73.92,73.92,19412.0,73.99,74.07,73.92,73.92,19412.0
2022-11-14 12:35:00,73.94,74.03,73.89,74.02,17260.0,73.94,74.03,73.89,74.02,17260.0
2022-11-14 12:40:00,74.03,74.28,74.03,74.26,35473.0,74.03,74.28,74.03,74.26,35473.0
2022-11-14 12:45:00,74.26,74.26,74.08,74.14,9378.0,74.26,74.26,74.08,74.14,9378.0
2022-11-14 12:50:00,74.13,74.23,74.12,74.18,16529.0,74.13,74.23,74.12,74.18,16529.0
2022-11-14 12:55:00,74.19,74.23,74.11,74.19,12579.0,74.19,74.23,74.11,74.19,12579.0
2022-11-14 13:00:00,74.2,74.27,74.18,74.2,13303.0,74.2,74.27,74.18,74.2,13303.0
2022-11-14 13:05:00,74.2,74.29,74.15,74.18,12967.0,74.2,74.29,74.15,74.18,12967.0
2022-11-14 13:10:00,74.2,74.24,74.13,74.18,16002.0,74.2,74.24,74.13,74.18,16002.0
2022-11-14 13:15:00,74.18,74.23,74.14,74.22,13141.0,74.18,74.23,74.14,74.22,13141.0
2022-11-14 13:20:00,74.22,74.3,74.15,74.21,35292.0,74.22,74.3,74.15,74.21,35292.0
2022-11-14 13:25:00,74.2,74.23,74.11,74.2,15599.0,74.2,74.23,74.11,74.2,15599.0
2022-11-14 13:30:00,74.2,74.2,74.09,74.09,12363.0,74.2,74.2,74.09,74.09,12363.0
2022-11-14 13:35:00,74.08,74.12,73.95,73.98,21112.0,74.08,74.12,73.95,73.98,21112.0
2022-11-14 13:40:00,73.97,74.03,73.96,74.01,35063.0,73.97,74.03,73.96,74.01,35063.0
2022-11-14 13:45:00,74.0,74.17,73.95,74.15,13955.0,74.0,74.17,73.95,74.15,13955.0
2022-11-14 13:50:00,74.15,74.19,74.13,74.17,8912.0,74.15,74.19,74.13,74.17,8912.0
2022-11-14 13:55:00,74.19,74.21,74.13,74.15,12264.0,74.19,74.21,74.13,74.15,12264.0
2022-11-14 14:00:00,74.15,74.21,74.11,74.14,16860.0,74.15,74.21,74.11,74.14,16860.0
2022-11-14 14:05:00,74.14,74.19,74.06,74.15,16311.0,74.14,74.19,74.06,74.15,16311.0
2022-11-14 14:10:00,74.14,74.25,74.1,74.25,15002.0,74.14,74.25,74.1,74.25,15002.0
2022-11-14 14:15:00,74.25,74.34,74.22,74.34,20139.0,74.25,74.34,74.22,74.34,20139.0
2022-11-14 14:20:00,74.35,74.39,74.26,74.36,15039.0,74.35,74.39,74.26,74.36,15039.0
2022-11-14 14:25:00,74.37,74.55,74.36,74.55,26719.0,74.37,74.55,74.36,74.55,26719.0
2022-11-14 14:30:00,74.55,74.55,74.4,74.41,23499.0,74.55,74.55,74.4,74.41,23499.0
2022-11-14 14:35:00,74.39,74.45,74.33,74.33,19661.0,74.39,74.45,74.33,74.33,19661.0
2022-11-14 14:40:00,74.34,74.47,74.33,74.44,37584.0,74.34,74.47,74.33,74.44,37584.0
2022-11-14 14:45:00,74.44,74.45,74.29,74.32,20992.0,74.44,74.45,74.29,74.32,20992.0
2022-11-14 14:50:00,74.31,74.42,74.31,74.34,22134.0,74.31,74.42,74.31,74.34,22134.0
2022-11-14 14:55:00,74.33,74.36,74.25,74.26,19568.0,74.33,74.36,74.25,74.26,19568.0
2022-11-14 15:00:00,74.27,74.36,74.25,74.36,19323.0,74.27,74.36,74.25,74.36,19323.0
2022-11-14 15:05:00,74.35,74.41,74.18,74.19,27801.0,74.35,74.41,74.18,74.19,27801.0
2022-11-14 15:10:00,74.18,74.18,73.99,74.03,29129.0,74.18,74.18,73.99,74.03,29129.0
2022-11-14 15:15:00,74.01,74.07,73.95,74.06,22922.0,74.01,74.07,73.95,74.06,22922.0
2022-11-14 15:20:00,74.06,74.06,73.94,74.02,26501.0,74.06,74.06,73.94,74.02,26501.0
2022-11-14 15:25:00,74.02,74.02,73.89,73.89,26129.0,74.02,74.02,73.89,73.89,26129.0
2022-11-14 15:30:00,73.89,73.94,73.78,73.82,39752.0,73.89,73.94,73.78,73.82,39752.0
2022-11-14 15:35:00,73.82,74.0,73.82,73.95,44703.0,73.82,74.0,73.82,73.95,44703.0
2022-11-14 15:40:00,73.94,73.98,73.71,73.73,54116.0,73.94,73.98,73.71,73.73,54116.0
2022-11-14 15:45:00,73.74,73.74,73.6,73.63,70148.0,73.74,73.74,73.6,73.63,70148.0
2022-11-14 15:50:00,73.63,73.66,73.42,73.43,143257.0,73.63,73.66,73.42,73.43,143257.0
2022-11-14 15:55:00,73.43,73.65,73.39,73.51,358636.0,73.43,73.65,73.39,73.51,358636.0
2022-11-15 09:30:00,74.18,76.1,74.18,76.1,73516.0,74.18,76.1,74.18,76.1,73516.0
2022-11-15 09:35:00,76.11,76.19,75.82,76.11,34872.0,76.11,76.19,75.82,76.11,34872.0
2022-11-15 09:40:00,76.16,76.22,75.8,75.84,53049.0,76.16,76.22,75.8,75.84,53049.0
2022-11-15 09:45:00,75.83,75.89,75.57,75.72,56067.0,75.83,75.89,75.57,75.72,56067.0
2022-11-15 09:50:00,75.73,76.07,75.72,75.89,47973.0,75.73,76.07,75.72,75.89,47973.0
2022-11-15 09:55:00,75.91,76.21,75.88,76.07,30520.0,75.91,76.21,75.88,76.07,30520.0
2022-11-15 10:00:00,76.09,76.39,76.07,76.38,38959.0,76.09,76.39,76.07,76.38,38959.0
2022-11-15 10:05:00,76.4,76.45,75.85,75.89,24287.0,76.4,76.45,75.85,75.89,24287.0
2022-11-15 10:10:00,75.91,76.2,75.87,75.92,37970.0,75.91,76.2,75.87,75.92,37970.0
2022-11-15 10:15:00,75.94,75.94,75.5,75.5,26832.0,75.94,75.94,75.5,75.5,26832.0
2022-11-15 10:20:00,75.52,75.76,75.4,75.76,25484.0,75.52,75.76,75.4,75.76,25484.0
2022-11-15 10:25:00,75.79,75.85,75.45,75.7,28919.0,75.79,75.85,75.45,75.7,28919.0
2022-11-15 10:30:00,75.68,75.84,75.53,75.73,32198.0,75.68,75.84,75.53,75.73,32198.0
2022-11-15 10:35:00,75.72,75.74,75.36,75.36,26848.0,75.72,75.74,75.36,75.36,26848.0
2022-11-15 10:40:00,75.35,75.59,75.32,75.51,22820.0,75.35,75.59,75.32,75.51,22820.0
2022-11-15 10:45:00,75.49,75.63,75.41,75.5,21861.0,75.49,75.63,75.41,75.5,21861.0
2022-11-15 10:50:00,75.48,75.63,75.45,75.63,26421.0,75.48,75.63,75.45,75.63,26421.0
2022-11-15 10:55:00,75.64,75.69,75.49,75.55,45105.0,75.64,75.69,75.49,75.55,45105.0
2022-11-15 11:00:00,75.53,75.54,75.25,75.41,21588.0,75.53,75.54,75.25,75.41,21588.0
2022-11-15 11:05:00,75.41,75.61,75.38,75.42,21197.0,75.41,75.61,75.38,75.42,21197.0
2022-11-15 11:10:00,75.41,75.52,75.38,75.48,25147.0,75.41,75.52,75.38,75.48,25147.0
2022-11-15 11:15:00,75.48,75.48,75.28,75.32,28834.0,75.48,75.48,75.28,75.32,28834.0
2022-11-15 11:20:00,75.35,75.43,75.28,75.28,15435.0,75.35,75.43,75.28,75.28,15435.0
2022-11-15 11:25:00,75.27,75.28,75.05,75.14,27256.0,75.27,75.28,75.05,75.14,27256.0
2022-11-15 11:30:00,75.14,75.63,75.14,75.63,26367.0,75.14,75.63,75.14,75.63,26367.0
2022-11-15 11:35:00,75.61,75.65,75.49,75.64,21685.0,75.61,75.65,75.49,75.64,21685.0
2022-11-15 11:40:00,75.63,75.75,75.62,75.7,20116.0,75.63,75.75,75.62,75.7,20116.0
2022-11-15 11:45:00,75.69,75.72,75.59,75.59,16162.0,75.69,75.72,75.59,75.59,16162.0
2022-11-15 11:50:00,75.62,75.68,75.46,75.52,26039.0,75.62,75.68,75.46,75.52,26039.0
2022-11-15 11:55:00,75.53,75.62,75.51,75.59,14537.0,75.53,75.62,75.51,75.59,14537.0
2022-11-15 12:00:00,75.61,75.62,75.38,75.46,17459.0,75.61,75.62,75.38,75.46,17459.0
2022-11-15 12:05:00,75.47,75.55,75.39,75.55,13677.0,75.47,75.55,75.39,75.55,13677.0
2022-11-15 12:10:00,75.56,75.58,75.42,75.44,15174.0,75.56,75.58,75.42,75.44,15174.0
2022-11-15 12:15:00,75.43,75.58,75.42,75.58,14277.0,75.43,75.58,75.42,75.58,14277.0
2022-11-15 12:20:00,75.58,75.63,75.52,75.59,15318.0,75.58,75.63,75.52,75.59,15318.0
2022-11-15 12:25:00,75.6,75.6,75.54,75.58,15300.0,75.6,75.6,75.54,75.58,15300.0
2022-11-15 12:30:00,75.59,75.72,75.58,75.71,12278.0,75.59,75.72,75.58,75.71,12278.0
2022-11-15 12:35:00,75.71,75.81,75.69,75.81,25596.0,75.71,75.81,75.69,75.81,25596.0
2022-11-15 12:40:00,75.81,75.91,75.74,75.81,17936.0,75.81,75.91,75.74,75.81,17936.0
2022-11-15 12:45:00,75.81,75.93,75.73,75.93,17112.0,75.81,75.93,75.73,75.93,17112.0
2022-11-15 12:50:00,75.92,75.99,75.88,75.91,27257.0,75.92,75.99,75.88,75.91,27257.0
2022-11-15 12:55:00,75.92,75.98,75.81,75.98,27668.0,75.92,75.98,75.81,75.98,27668.0
2022-11-15 13:00:00,75.99,76.0,75.87,75.93,22275.0,75.99,76.0,75.87,75.93,22275.0
2022-11-15 13:05:00,75.93,75.93,75.8,75.8,20669.0,75.93,75.93,75.8,75.8,20669.0
2022-11-15 13:10:00,75.79,75.84,75.7,75.81,30168.0,75.79,75.84,75.7,75.81,30168.0
2022-11-15 13:15:00,75.81,75.85,75.7,75.73,36444.0,75.81,75.85,75.7,75.73,36444.0
2022-11-15 13:20:00,75.73,75.74,75.4,75.51,25637.0,75.73,75.74,75.4,75.51,25637.0
2022-11-15 13:25:00,75.52,75.61,75.14,75.22,35953.0,75.52,75.61,75.14,75.22,35953.0
2022-11-15 13:30:00,75.18,75.31,74.85,74.85,30810.0,75.18,75.31,74.85,74.85,30810.0
2022-11-15 13:35:00,74.87,75.08,74.83,74.92,33873.0,74.87,75.08,74.83,74.92,33873.0
2022-11-15 13:40:00,74.92,75.22,74.8,75.12,36545.0,74.92,75.22,74.8,75.12,36545.0
2022-11-15 13:45:00,75.11,75.24,75.03,75.1,22970.0,75.11,75.24,75.03,75.1,22970.0
2022-11-15 13:50:00,75.1,75.23,75.09,75.19,20096.0,75.1,75.23,75.09,75.19,20096.0
2022-11-15 13:55:00,75.15,75.22,75.04,75.06,17949.0,75.15,75.22,75.04,75.06,17949.0
2022-11-15 14:00:00,75.06,75.13,74.81,74.86,19204.0,75.06,75.13,74.81,74.86,19204.0
2022-11-15 14:05:00,74.84,75.06,74.83,75.05,25341.0,74.84,75.06,74.83,75.05,25341.0
2022-11-15 14:10:00,75.06,75.51,75.06,75.46,32068.0,75.06,75.51,75.06,75.46,32068.0
2022-11-15 14:15:00,75.45,75.63,75.4,75.53,22503.0,75.45,75.63,75.4,75.53,22503.0
2022-11-15 14:20:00,75.56,75.78,75.56,75.78,25457.0,75.56,75.78,75.56,75.78,25457.0
2022-11-15 14:25:00,75.77,75.78,75.61,75.77,22429.0,75.77,75.78,75.61,75.77,22429.0
2022-11-15 14:30:00,75.79,75.81,75.6,75.61,24741.0,75.79,75.81,75.6,75.61,24741.0
2022-11-15 14:35:00,75.62,75.8,75.57,75.67,31990.0,75.62,75.8,75.57,75.67,31990.0
2022-11-15 14:40:00,75.68,75.82,75.63,75.66,29409.0,75.68,75.82,75.63,75.66,29409.0
2022-11-15 14:45:00,75.65,75.74,75.61,75.72,39920.0,75.65,75.74,75.61,75.72,39920.0
2022-11-15 14:50:00,75.73,75.81,75.69,75.78,30894.0,75.73,75.81,75.69,75.78,30894.0
2022-11-15 14:55:00,75.8,76.1,75.79,76.02,35906.0,75.8,76.1,75.79,76.02,35906.0
2022-11-15 15:00:00,76.02,76.15,75.98,76.07,27011.0,76.02,76.15,75.98,76.07,27011.0
2022-11-15 15:05:00,76.06,76.11,75.89,76.09,37997.0,76.06,76.11,75.89,76.09,37997.0
2022-11-15 15:10:00,76.1,76.16,76.0,76.03,53660.0,76.1,76.16,76.0,76.03,53660.0
2022-11-15 15:15:00,76.03,76.21,76.03,76.18,35490.0,76.03,76.21,76.03,76.18,35490.0
2022-11-15 15:20:00,76.17,76.28,76.14,76.25,36049.0,76.17,76.28,76.14,76.25,36049.0
2022-11-15 15:25:00,76.25,76.28,76.0,76.05,40244.0,76.25,76.28,76.0,76.05,40244.0
2022-11-15 15:30:00,76.06,76.15,75.94,75.99,82770.0,76.06,76.15,75.94,75.99,82770.0
2022-11-15 15:35:00,75.99,76.05,75.88,76.03,59153.0,75.99,76.05,75.88,76.03,59153.0
2022-11-15 15:40:00,76.03,76.06,75.96,76.05,59244.0,76.03,76.06,75.96,76.05,59244.0
2022-11-15 15:45:00,76.05,76.06,75.93,75.96,84541.0,76.05,76.06,75.93,75.96,84541.0
2022-11-15 15:50:00,75.98,75.99,75.77,75.83,157335.0,75.98,75.99,75.77,75.83,157335.0
2022-11-15 15:55:00,75.83,76.01,75.83,76.0,349752.0,75.83,76.01,75.83,76.0,349752.0
2022-11-16 09:30:00,76.1,76.81,75.99,76.08,141080.0,76.1,76.81,75.99,76.08,141080.0
2022-11-16 09:35:00,76.12,76.35,75.92,76.34,160055.0,76.12,76.35,75.92,76.34,160055.0
2022-11-16 09:40:00,76.3,76.3,75.78,75.78,33277.0,76.3,76.3,75.78,75.78,33277.0
2022-11-16 09:45:00,75.76,75.81,75.51,75.66,50759.0,75.76,75.81,75.51,75.66,50759.0
2022-11-16 09:50:00,75.64,75.96,75.59,75.81,38145.0,75.64,75.96,75.59,75.81,38145.0
2022-11-16 09:55:00,75.83,76.0,75.77,75.83,26242.0,75.83,76.0,75.77,75.83,26242.0
2022-11-16 10:00:00,75.81,76.2,75.81,76.08,46945.0,75.81,76.2,75.81,76.08,46945.0
2022-11-16 10:05:00,76.08,76.11,75.68,75.77,28154.0,76.08,76.11,75.68,75.77,28154.0
2022-11-16 10:10:00,75.78,75.9,75.57,75.69,25423.0,75.78,75.9,75.57,75.69,25423.0
2022-11-16 10:15:00,75.65,75.8,75.56,75.77,29657.0,75.65,75.8,75.56,75.77,29657.0
2022-11-16 10:20:00,75.78,76.02,75.64,75.64,60809.0,75.78,76.02,75.64,75.64,60809.0
2022-11-16 10:25:00,75.67,75.74,75.43,75.54,26932.0,75.67,75.74,75.43,75.54,26932.0
2022-11-16 10:30:00,75.54,75.68,75.49,75.56,30205.0,75.54,75.68,75.49,75.56,30205.0
2022-11-16 10:35:00,75.52,75.53,75.18,75.23,18374.0,75.52,75.53,75.18,75.23,18374.0
2022-11-16 10:40:00,75.22,75.24,74.96,74.99,36980.0,75.22,75.24,74.96,74.99,36980.0
2022-11-16 10:45:00,74.98,75.3,74.88,75.28,25593.0,74.98,75.3,74.88,75.28,25593.0
2022-11-16 10:50:00,75.28,75.53,75.28,75.37,24137.0,75.28,75.53,75.28,75.37,24137.0
2022-11-16 10:55:00,75.38,75.58,75.38,75.47,23248.0,75.38,75.58,75.38,75.47,23248.0
2022-11-16 11:00:00,75.46,75.66,75.46,75.6,21782.0,75.46,75.66,75.46,75.6,21782.0
2022-11-16 11:05:00,75.63,75.91,75.59,75.88,40004.0,75.63,75.91,75.59,75.88,40004.0
2022-11-16 11:10:00,75.86,75.87,75.71,75.78,32254.0,75.86,75.87,75.71,75.78,32254.0
2022-11-16 11:15:00,75.77,75.81,75.5,75.54,28917.0,75.77,75.81,75.5,75.54,28917.0
2022-11-16 11:20:00,75.52,75.64,75.46,75.53,19537.0,75.52,75.64,75.46,75.53,19537.0
2022-11-16 11:25:00,75.51,75.6,75.41,75.52,27659.0,75.51,75.6,75.41,75.52,27659.0
2022-11-16 11:30:00,75.52,75.71,75.47,75.67,21645.0,75.52,75.71,75.47,75.67,21645.0
2022-11-16 11:35:00,75.67,75.76,75.56,75.76,28493.0,75.67,75.76,75.56,75.76,28493.0
2022-11-16 11:40:00,75.76,75.84,75.68,75.79,26504.0,75.76,75.84,75.68,75.79,26504.0
2022-11-16 11:45:00,75.78,75.88,75.73,75.83,13308.0,75.78,75.88,75.73,75.83,13308.0
2022-11-16 11:50:00,75.83,75.83,75.64,75.77,15582.0,75.83,75.83,75.64,75.77,15582.0
2022-11-16 11:55:00,75.76,75.9,75.7,75.7,11458.0,75.76,75.9,75.7,75.7,11458.0
2022-11-16 12:00:00,75.68,75.68,75.48,75.52,15335.0,75.68,75.68,75.48,75.52,15335.0
2022-11-16 12:05:00,75.53,75.6,75.47,75.6,18037.0,75.53,75.6,75.47,75.6,18037.0
2022-11-16 12:10:00,75.6,75.82,75.55,75.81,13762.0,75.6,75.82,75.55,75.81,13762.0
2022-11-16 12:15:00,75.81,75.81,75.55,75.59,12452.0,75.81,75.81,75.55,75.59,12452.0
2022-11-16 12:20:00,75.6,75.65,75.5,75.63,19006.0,75.6,75.65,75.5,75.63,19006.0
2022-11-16 12:25:00,75.64,75.7,75.6,75.63,17032.0,75.64,75.7,75.6,75.63,17032.0
2022-11-16 12:30:00,75.63,75.66,75.53,75.59,12570.0,75.63,75.66,75.53,75.59,12570.0
2022-11-16 12:35:00,75.58,75.66,75.54,75.57,11438.0,75.58,75.66,75.54,75.57,11438.0
2022-11-16 12:40:00,75.57,75.7,75.54,75.68,14166.0,75.57,75.7,75.54,75.68,14166.0
2022-11-16 12:45:00,75.68,75.79,75.65,75.73,19442.0,75.68,75.79,75.65,75.73,19442.0
2022-11-16 12:50:00,75.74,75.8,75.69,75.7,12158.0,75.74,75.8,75.69,75.7,12158.0
2022-11-16 12:55:00,75.7,75.72,75.59,75.61,9125.0,75.7,75.72,75.59,75.61,9125.0
2022-11-16 13:00:00,75.62,75.69,75.56,75.61,14944.0,75.62,75.69,75.56,75.61,14944.0
2022-11-16 13:05:00,75.61,75.63,75.56,75.6,12084.0,75.61,75.63,75.56,75.6,12084.0
2022-11-16 13:10:00,75.6,75.64,75.5,75.53,13189.0,75.6,75.64,75.5,75.53,13189.0
2022-11-16 13:15:00,75.51,75.52,75.45,75.5,12955.0,75.51,75.52,75.45,75.5,12955.0
2022-11-16 13:20:00,75.49,75.73,75.49,75.66,20125.0,75.49,75.73,75.49,75.66,20125.0
2022-11-16 13:25:00,75.68,75.87,75.67,75.87,33182.0,75.68,75.87,75.67,75.87,33182.0
2022-11-16 13:30:00,75.88,75.92,75.48,75.48,16041.0,75.88,75.92,75.48,75.48,16041.0
2022-11-16 13:35:00,75.48,75.62,75.48,75.6,11322.0,75.48,75.62,75.48,75.6,11322.0
2022-11-16 13:40:00,75.61,75.66,75.57,75.59,12737.0,75.61,75.66,75.57,75.59,12737.0
2022-11-16 13:45:00,75.58,75.64,75.48,75.64,18941.0,75.58,75.64,75.48,75.64,18941.0
2022-11-16 13:50:00,75.64,75.66,75.52,75.53,19585.0,75.64,75.66,75.52,75.53,19585.0
2022-11-16 13:55:00,75.55,75.75,75.52,75.75,18989.0,75.55,75.75,75.52,75.75,18989.0
2022-11-16 14:00:00,75.72,75.79,75.7,75.76,21716.0,75.72,75.79,75.7,75.76,21716.0
2022-11-16 14:05:00,75.76,75.89,75.59,75.89,37387.0,75.76,75.89,75.59,75.89,37387.0
2022-11-16 14:10:00,75.9,75.91,75.8,75.81,17978.0,75.9,75.91,75.8,75.81,17978.0
2022-11-16 14:15:00,75.81,75.85,75.77,75.83,25900.0,75.81,75.85,75.77,75.83,25900.0
2022-11-16 14:20:00,75.83,75.9,75.8,75.86,19035.0,75.83,75.9,75.8,75.86,19035.0
2022-11-16 14:25:00,75.87,75.92,75.84,75.91,46498.0,75.87,75.92,75.84,75.91,46498.0
2022-11-16 14:30:00,75.91,75.93,75.74,75.83,28649.0,75.91,75.93,75.74,75.83,28649.0
2022-11-16 14:35:00,75.83,75.99,75.77,75.87,31792.0,75.83,75.99,75.77,75.87,31792.0
2022-11-16 14:40:00,75.86,75.96,75.83,75.83,21544.0,75.86,75.96,75.83,75.83,21544.0
2022-11-16 14:45:00,75.84,75.87,75.78,75.79,20647.0,75.84,75.87,75.78,75.79,20647.0
2022-11-16 14:50:00,75.8,75.94,75.79,75.92,26594.0,75.8,75.94,75.79,75.92,26594.0
2022-11-16 14:55:00,75.91,75.97,75.85,75.95,48030.0,75.91,75.97,75.85,75.95,48030.0
2022-11-16 15:00:00,75.95,76.03,75.79,75.81,41152.0,75.95,76.03,75.79,75.81,41152.0
2022-11-16 15:05:00,75.82,75.89,75.62,75.71,76134.0,75.82,75.89,75.62,75.71,76134.0
2022-11-16 15:10:00,75.72,75.77,75.57,75.6,33507.0,75.72,75.77,75.57,75.6,33507.0
2022-11-16 15:15:00,75.59,75.61,75.45,75.52,25319.0,75.59,75.61,75.45,75.52,25319.0
2022-11-16 15:20:00,75.52,75.6,75.47,75.6,39640.0,75.52,75.6,75.47,75.6,39640.0
2022-11-16 15:25:00,75.6,75.68,75.53,75.55,35588.0,75.6,75.68,75.53,75.55,35588.0
2022-11-16 15:30:00,75.55,75.61,75.34,75.36,37516.0,75.55,75.61,75.34,75.36,37516.0
2022-11-16 15:35:00,75.36,75.43,75.29,75.33,56631.0,75.36,75.43,75.29,75.33,56631.0
2022-11-16 15:40:00,75.33,75.45,75.29,75.38,59970.0,75.33,75.45,75.29,75.38,59970.0
2022-11-16 15:45:00,75.39,75.39,75.23,75.36,104658.0,75.39,75.39,75.23,75.36,104658.0
2022-11-16 15:50:00,75.34,75.45,75.26,75.26,132389.0,75.34,75.45,75.26,75.26,132389.0
2022-11-16 15:55:00,75.25,75.25,75.0,75.08,402876.0,75.25,75.25,75.0,75.08,402876.0
2022-11-17 09:30:00,74.15,74.4,73.73,73.75,62466.0,74.15,74.4,73.73,73.75,62466.0
2022-11-17 09:35:00,73.88,74.19,73.87,73.93,22751.0,73.88,74.19,73.87,73.93,22751.0
2022-11-17 09:40:00,73.97,74.24,73.96,74.19,17249.0,73.97,74.24,73.96,74.19,17249.0
2022-11-17 09:45:00,74.18,74.38,74.14,74.18,16068.0,74.18,74.38,74.14,74.18,16068.0
2022-11-17 09:50:00,74.21,74.35,74.03,74.03,13217.0,74.21,74.35,74.03,74.03,13217.0
2022-11-17 09:55:00,74.06,74.18,73.62,73.71,80339.0,74.06,74.18,73.62,73.71,80339.0
2022-11-17 10:00:00,73.72,73.91,73.6,73.9,38551.0,73.72,73.91,73.6,73.9,38551.0
2022-11-17 10:05:00,73.9,73.96,73.79,73.86,16934.0,73.9,73.96,73.79,73.86,16934.0
2022-11-17 10:10:00,73.84,73.95,73.76,73.89,32353.0,73.84,73.95,73.76,73.89,32353.0
2022-11-17 10:15:00,73.88,74.05,73.86,74.05,23005.0,73.88,74.05,73.86,74.05,23005.0
2022-11-17 10:20:00,74.05,74.08,73.97,74.06,14798.0,74.05,74.08,73.97,74.06,14798.0
2022-11-17 10:25:00,74.07,74.15,73.99,74.02,29816.0,74.07,74.15,73.99,74.02,29816.0
2022-11-17 10:30:00,74.02,74.02,73.86,73.87,13153.0,74.02,74.02,73.86,73.87,13153.0
2022-11-17 10:35:00,73.89,74.0,73.85,73.88,20307.0,73.89,74.0,73.85,73.88,20307.0
2022-11-17 10:40:00,73.89,73.9,73.78,73.83,27203.0,73.89,73.9,73.78,73.83,27203.0
2022-11-17 10:45:00,73.82,73.85,73.62,73.73,34266.0,73.82,73.85,73.62,73.73,34266.0
2022-11-17 10:50:00,73.73,73.9,73.67,73.88,52219.0,73.73,73.9,73.67,73.88,52219.0
2022-11-17 10:55:00,73.88,73.88,73.7,73.76,22217.0,73.88,73.88,73.7,73.76,22217.0
2022-11-17 11:00:00,73.75,73.84,73.69,73.7,17425.0,73.75,73.84,73.69,73.7,17425.0
2022-11-17 11:05:00,73.74,73.82,73.59,73.59,30954.0,73.74,73.82,73.59,73.59,30954.0
2022-11-17 11:10:00,73.57,73.67,73.53,73.66,13315.0,73.57,73.67,73.53,73.66,13315.0
2022-11-17 11:15:00,73.67,73.77,73.66,73.72,27020.0,73.67,73.77,73.66,73.72,27020.0
2022-11-17 11:20:00,73.71,73.74,73.58,73.64,13273.0,73.71,73.74,73.58,73.64,13273.0
2022-11-17 11:25:00,73.62,73.67,73.54,73.55,17913.0,73.62,73.67,73.54,73.55,17913.0
2022-11-17 11:30:00,73.55,73.61,73.54,73.58,14370.0,73.55,73.61,73.54,73.58,14370.0
2022-11-17 11:35:00,73.61,73.61,73.52,73.55,18741.0,73.61,73.61,73.52,73.55,18741.0
2022-11-17 11:40:00,73.55,73.6,73.48,73.58,15930.0,73.55,73.6,73.48,73.58,15930.0
2022-11-17 11:45:00,73.59,73.75,73.58,73.71,15198.0,73.59,73.75,73.58,73.71,15198.0
2022-11-17 11:50:00,73.73,73.75,73.55,73.58,34406.0,73.73,73.75,73.55,73.58,34406.0
2022-11-17 11:55:00,73.59,73.81,73.59,73.81,36783.0,73.59,73.81,73.59,73.81,36783.0
2022-11-17 12:00:00,73.81,73.97,73.8,73.92,18085.0,73.81,73.97,73.8,73.92,18085.0
2022-11-17 12:05:00,73.91,74.01,73.91,73.98,15644.0,73.91,74.01,73.91,73.98,15644.0
2022-11-17 12:10:00,73.98,74.07,73.96,73.98,13260.0,73.98,74.07,73.96,73.98,13260.0
2022-11-17 12:15:00,73.97,74.01,73.95,74.0,18274.0,73.97,74.01,73.95,74.0,18274.0
2022-11-17 12:20:00,74.0,74.01,73.91,73.94,22650.0,74.0,74.01,73.91,73.94,22650.0
2022-11-17 12:25:00,73.95,74.02,73.94,73.99,23290.0,73.95,74.02,73.94,73.99,23290.0
2022-11-17 12:30:00,74.0,74.08,73.92,73.92,14676.0,74.0,74.08,73.92,73.92,14676.0
2022-11-17 12:35:00,73.92,73.99,73.89,73.94,11727.0,73.92,73.99,73.89,73.94,11727.0
2022-11-17 12:40:00,73.94,74.08,73.94,74.08,10657.0,73.94,74.08,73.94,74.08,10657.0
2022-11-17 12:45:00,74.07,74.14,74.06,74.14,19671.0,74.07,74.14,74.06,74.14,19671.0
2022-11-17 12:50:00,74.17,74.28,74.17,74.26,19881.0,74.17,74.28,74.17,74.26,19881.0
2022-11-17 12:55:00,74.27,74.31,74.21,74.22,18003.0,74.27,74.31,74.21,74.22,18003.0
2022-11-17 13:00:00,74.25,74.28,74.19,74.19,9627.0,74.25,74.28,74.19,74.19,9627.0
2022-11-17 13:05:00,74.19,74.26,74.14,74.26,32572.0,74.19,74.26,74.14,74.26,32572.0
2022-11-17 13:10:00,74.26,74.27,74.19,74.19,12418.0,74.26,74.27,74.19,74.19,12418.0
2022-11-17 13:15:00,74.2,74.26,74.18,74.24,6998.0,74.2,74.26,74.18,74.24,6998.0
2022-11-17 13:20:00,74.23,74.31,74.23,74.25,11341.0,74.23,74.31,74.23,74.25,11341.0
2022-11-17 13:25:00,74.27,74.27,74.21,74.22,12807.0,74.27,74.27,74.21,74.22,12807.0
2022-11-17 13:30:00,74.22,74.25,74.15,74.24,10322.0,74.22,74.25,74.15,74.24,10322.0
2022-11-17 13:35:00,74.24,74.31,74.22,74.31,15577.0,74.24,74.31,74.22,74.31,15577.0
2022-11-17 13:40:00,74.31,74.32,74.19,74.19,10072.0,74.31,74.32,74.19,74.19,10072.0
2022-11-17 13:45:00,74.19,74.2,74.06,74.06,16908.0,74.19,74.2,74.06,74.06,16908.0
2022-11-17 13:50:00,74.06,74.08,73.9,73.91,13274.0,74.06,74.08,73.9,73.91,13274.0
2022-11-17 13:55:00,73.89,73.97,73.82,73.95,16853.0,73.89,73.97,73.82,73.95,16853.0
2022-11-17 14:00:00,73.93,74.03,73.92,73.99,11092.0,73.93,74.03,73.92,73.99,11092.0
2022-11-17 14:05:00,73.99,73.99,73.84,73.86,16024.0,73.99,73.99,73.84,73.86,16024.0
2022-11-17 14:10:00,73.86,73.86,73.7,73.74,15784.0,73.86,73.86,73.7,73.74,15784.0
2022-11-17 14:15:00,73.74,73.74,73.6,73.61,24858.0,73.74,73.74,73.6,73.61,24858.0
2022-11-17 14:20:00,73.61,73.65,73.53,73.64,27635.0,73.61,73.65,73.53,73.64,27635.0
2022-11-17 14:25:00,73.63,73.76,73.61,73.72,16910.0,73.63,73.76,73.61,73.72,16910.0
2022-11-17 14:30:00,73.73,73.82,73.72,73.79,14885.0,73.73,73.82,73.72,73.79,14885.0
2022-11-17 14:35:00,73.79,73.8,73.69,73.8,13861.0,73.79,73.8,73.69,73.8,13861.0
2022-11-17 14:40:00,73.8,73.82,73.72,73.8,22569.0,73.8,73.82,73.72,73.8,22569.0
2022-11-17 14:45:00,73.78,73.91,73.74,73.88,16391.0,73.78,73.91,73.74,73.88,16391.0
2022-11-17 14:50:00,73.88,73.93,73.86,73.9,18130.0,73.88,73.93,73.86,73.9,18130.0
2022-11-17 14:55:00,73.89,73.9,73.8,73.83,13695.0,73.89,73.9,73.8,73.83,13695.0
2022-11-17 15:00:00,73.83,73.88,73.66,73.73,14482.0,73.83,73.88,73.66,73.73,14482.0
2022-11-17 15:05:00,73.71,73.8,73.66,73.67,17265.0,73.71,73.8,73.66,73.67,17265.0
2022-11-17 15:10:00,73.67,73.69,73.59,73.59,13260.0,73.67,73.69,73.59,73.59,13260.0
2022-11-17 15:15:00,73.6,73.63,73.55,73.55,34043.0,73.6,73.63,73.55,73.55,34043.0
2022-11-17 15:20:00,73.59,73.6,73.54,73.55,19939.0,73.59,73.6,73.54,73.55,19939.0
2022-11-17 15:25:00,73.56,73.59,73.47,73.5,19130.0,73.56,73.59,73.47,73.5,19130.0
2022-11-17 15:30:00,73.5,73.62,73.43,73.56,66976.0,73.5,73.62,73.43,73.56,66976.0
2022-11-17 15:35:00,73.55,73.69,73.54,73.67,33146.0,73.55,73.69,73.54,73.67,33146.0
2022-11-17 15:40:00,73.69,73.72,73.54,73.56,41980.0,73.69,73.72,73.54,73.56,41980.0
2022-11-17 15:45:00,73.54,73.71,73.54,73.67,56892.0,73.54,73.71,73.54,73.67,56892.0
2022-11-17 15:50:00,73.67,73.75,73.58,73.6,86999.0,73.67,73.75,73.58,73.6,86999.0
2022-11-17 15:55:00,73.59,73.75,73.5,73.74,258477.0,73.59,73.75,73.5,73.74,258477.0
2022-11-18 09:30:00,74.91,75.5,74.77,75.13,139136.0,74.91,75.5,74.77,75.13,139136.0
2022-11-18 09:35:00,75.14,75.21,74.71,74.77,77792.0,75.14,75.21,74.71,74.77,77792.0
2022-11-18 09:40:00,74.81,75.04,74.72,75.02,28134.0,74.81,75.04,74.72,75.02,28134.0
2022-11-18 09:45:00,75.02,75.11,74.75,74.75,21171.0,75.02,75.11,74.75,74.75,21171.0
2022-11-18 09:50:00,74.79,75.03,74.75,74.95,11192.0,74.79,75.03,74.75,74.95,11192.0
2022-11-18 09:55:00,75.0,75.07,74.79,74.79,15205.0,75.0,75.07,74.79,74.79,15205.0
2022-11-18 10:00:00,74.8,74.96,74.8,74.85,15520.0,74.8,74.96,74.8,74.85,15520.0
2022-11-18 10:05:00,74.87,75.06,74.86,75.05,40103.0,74.87,75.06,74.86,75.05,40103.0
2022-11-18 10:10:00,75.03,75.07,74.92,74.92,45368.0,75.03,75.07,74.92,74.92,45368.0
2022-11-18 10:15:00,74.9,74.9,74.7,74.73,26224.0,74.9,74.9,74.7,74.73,26224.0
2022-11-18 10:20:00,74.75,74.95,74.73,74.88,22679.0,74.75,74.95,74.73,74.88,22679.0
2022-11-18 10:25:00,74.88,74.88,74.62,74.81,37772.0,74.88,74.88,74.62,74.81,37772.0
2022-11-18 10:30:00,74.81,74.85,74.77,74.8,15433.0,74.81,74.85,74.77,74.8,15433.0
2022-11-18 10:35:00,74.76,74.81,74.58,74.65,19805.0,74.76,74.81,74.58,74.65,19805.0
2022-11-18 10:40:00,74.66,74.89,74.66,74.87,36229.0,74.66,74.89,74.66,74.87,36229.0
2022-11-18 10:45:00,74.87,74.9,74.78,74.83,10180.0,74.87,74.9,74.78,74.83,10180.0
2022-11-18 10:50:00,74.84,74.92,74.78,74.82,13577.0,74.84,74.92,74.78,74.82,13577.0
2022-11-18 10:55:00,74.84,74.84,74.6,74.65,14769.0,74.84,74.84,74.6,74.65,14769.0
2022-11-18 11:00:00,74.66,74.72,74.59,74.6,19794.0,74.66,74.72,74.59,74.6,19794.0
2022-11-18 11:05:00,74.62,74.79,74.6,74.79,15064.0,74.62,74.79,74.6,74.79,15064.0
2022-11-18 11:10:00,74.76,74.9,74.75,74.81,25695.0,74.76,74.9,74.75,74.81,25695.0
2022-11-18 11:15:00,74.81,74.94,74.8,74.93,11726.0,74.81,74.94,74.8,74.93,11726.0
2022-11-18 11:20:00,74.94,74.97,74.84,74.92,13046.0,74.94,74.97,74.84,74.92,13046.0
2022-11-18 11:25:00,74.92,74.96,74.88,74.93,14494.0,74.92,74.96,74.88,74.93,14494.0
2022-11-18 11:30:00,74.94,75.02,74.94,74.95,21590.0,74.94,75.02,74.94,74.95,21590.0
2022-11-18 11:35:00,74.94,74.95,74.85,74.93,12171.0,74.94,74.95,74.85,74.93,12171.0
2022-11-18 11:40:00,74.93,74.96,74.76,74.85,29142.0,74.93,74.96,74.76,74.85,29142.0
2022-11-18 11:45:00,74.86,74.92,74.84,74.9,13424.0,74.86,74.92,74.84,74.9,13424.0
2022-11-18 11:50:00,74.9,74.97,74.84,74.95,12927.0,74.9,74.97,74.84,74.95,12927.0
2022-11-18 11:55:00,74.97,75.03,74.93,75.0,27756.0,74.97,75.03,74.93,75.0,27756.0
2022-11-18 12:00:00,75.0,75.06,74.99,75.04,24714.0,75.0,75.06,74.99,75.04,24714.0
2022-11-18 12:05:00,75.03,75.06,74.92,75.02,22091.0,75.03,75.06,74.92,75.02,22091.0
2022-11-18 12:10:00,75.01,75.01,74.86,74.86,10888.0,75.01,75.01,74.86,74.86,10888.0
2022-11-18 12:15:00,74.88,74.88,74.72,74.72,28937.0,74.88,74.88,74.72,74.72,28937.0
2022-11-18 12:20:00,74.72,74.82,74.71,74.76,33118.0,74.72,74.82,74.71,74.76,33118.0
2022-11-18 12:25:00,74.76,74.99,74.76,74.99,12935.0,74.76,74.99,74.76,74.99,12935.0
2022-11-18 12:30:00,74.97,75.06,74.95,75.03,24349.0,74.97,75.06,74.95,75.03,24349.0
2022-11-18 12:35:00,75.02,75.13,75.01,75.12,38096.0,75.02,75.13,75.01,75.12,38096.0
2022-11-18 12:40:00,75.12,75.12,75.0,75.01,9917.0,75.12,75.12,75.0,75.01,9917.0
2022-11-18 12:45:00,75.0,75.04,74.97,75.03,9432.0,75.0,75.04,74.97,75.03,9432.0
2022-11-18 12:50:00,75.04,75.07,74.92,74.94,10122.0,75.04,75.07,74.92,74.94,10122.0
2022-11-18 12:55:00,74.94,74.95,74.86,74.92,14769.0,74.94,74.95,74.86,74.92,14769.0
2022-11-18 13:00:00,74.91,75.0,74.9,74.99,10186.0,74.91,75.0,74.9,74.99,10186.0
2022-11-18 13:05:00,74.99,75.08,74.95,75.04,17838.0,74.99,75.08,74.95,75.04,17838.0
2022-11-18 13:10:00,75.04,75.07,74.87,74.92,24561.0,75.04,75.07,74.87,74.92,24561.0
2022-11-18 13:15:00,74.91,74.91,74.77,74.81,14815.0,74.91,74.91,74.77,74.81,14815.0
2022-11-18 13:20:00,74.82,74.91,74.79,74.89,11733.0,74.82,74.91,74.79,74.89,11733.0
2022-11-18 13:25:00,74.89,74.98,74.85,74.97,22786.0,74.89,74.98,74.85,74.97,22786.0
2022-11-18 13:30:00,74.97,74.97,74.87,74.9,15134.0,74.97,74.97,74.87,74.9,15134.0
2022-11-18 13:35:00,74.89,74.9,74.67,74.72,15065.0,74.89,74.9,74.67,74.72,15065.0
2022-11-18 13:40:00,74.71,74.73,74.56,74.56,13187.0,74.71,74.73,74.56,74.56,13187.0
2022-11-18 13:45:00,74.55,74.58,74.49,74.52,11630.0,74.55,74.58,74.49,74.52,11630.0
2022-11-18 13:50:00,74.51,74.53,74.45,74.52,30275.0,74.51,74.53,74.45,74.52,30275.0
2022-11-18 13:55:00,74.52,74.63,74.52,74.61,15596.0,74.52,74.63,74.52,74.61,15596.0
2022-11-18 14:00:00,74.62,74.76,74.6,74.73,28386.0,74.62,74.76,74.6,74.73,28386.0
2022-11-18 14:05:00,74.75,74.8,74.73,74.78,12188.0,74.75,74.8,74.73,74.78,12188.0
2022-11-18 14:10:00,74.78,74.81,74.76,74.79,17458.0,74.78,74.81,74.76,74.79,17458.0
2022-11-18 14:15:00,74.79,74.85,74.76,74.78,29402.0,74.79,74.85,74.76,74.78,29402.0
2022-11-18 14:20:00,74.79,74.88,74.79,74.84,21590.0,74.79,74.88,74.79,74.84,21590.0
2022-11-18 14:25:00,74.84,74.85,74.71,74.73,18639.0,74.84,74.85,74.71,74.73,18639.0
2022-11-18 14:30:00,74.72,74.73,74.54,74.67,26500.0,74.72,74.73,74.54,74.67,26500.0
2022-11-18 14:35:00,74.67,74.73,74.6,74.73,20101.0,74.67,74.73,74.6,74.73,20101.0
2022-11-18 14:40:00,74.73,74.76,74.69,74.7,20226.0,74.73,74.76,74.69,74.7,20226.0
2022-11-18 14:45:00,74.7,74.71,74.67,74.69,14191.0,74.7,74.71,74.67,74.69,14191.0
2022-11-18 14:50:00,74.68,74.75,74.66,74.71,24068.0,74.68,74.75,74.66,74.71,24068.0
2022-11-18 14:55:00,74.72,74.75,74.7,74.73,25134.0,74.72,74.75,74.7,74.73,25134.0
2022-11-18 15:00:00,74.73,75.03,74.73,74.99,105315.0,74.73,75.03,74.73,74.99,105315.0
2022-11-18 15:05:00,74.96,74.98,74.86,74.9,28368.0,74.96,74.98,74.86,74.9,28368.0
2022-11-18 15:10:00,74.91,74.93,74.83,74.86,40762.0,74.91,74.93,74.83,74.86,40762.0
2022-11-18 15:15:00,74.86,74.89,74.79,74.83,31088.0,74.86,74.89,74.79,74.83,31088.0
2022-11-18 15:20:00,74.81,74.81,74.66,74.77,21493.0,74.81,74.81,74.66,74.77,21493.0
2022-11-18 15:25:00,74.79,74.92,74.77,74.92,23838.0,74.79,74.92,74.77,74.92,23838.0
2022-11-18 15:30:00,74.91,74.96,74.87,74.88,30853.0,74.91,74.96,74.87,74.88,30853.0
2022-11-18 15:35:00,74.87,74.96,74.86,74.93,34813.0,74.87,74.96,74.86,74.93,34813.0
2022-11-18 15:40:00,74.92,75.01,74.88,75.0,32228.0,74.92,75.01,74.88,75.0,32228.0
2022-11-18 15:45:00,74.99,75.07,74.96,75.05,46847.0,74.99,75.07,74.96,75.05,46847.0
2022-11-18 15:50:00,75.07,75.13,74.79,74.81,112902.0,75.07,75.13,74.79,74.81,112902.0
2022-11-18 15:55:00,74.81,75.08,74.8,75.03,284739.0,74.81,75.08,74.8,75.03,284739.0
2022-11-21 09:30:00,74.18,74.74,74.12,74.49,59768.0,74.18,74.74,74.12,74.49,59768.0
2022-11-21 09:35:00,74.52,74.6,74.28,74.54,24586.0,74.52,74.6,74.28,74.54,24586.0
2022-11-21 09:40:00,74.6,74.68,74.33,74.4,16241.0,74.6,74.68,74.33,74.4,16241.0
2022-11-21 09:45:00,74.37,74.54,74.34,74.37,31434.0,74.37,74.54,74.34,74.37,31434.0
2022-11-21 09:50:00,74.38,74.58,74.33,74.56,28026.0,74.38,74.58,74.33,74.56,28026.0
2022-11-21 09:55:00,74.56,74.56,74.26,74.29,61426.0,74.56,74.56,74.26,74.29,61426.0
2022-11-21 10:00:00,74.31,74.44,73.97,74.05,26887.0,74.31,74.44,73.97,74.05,26887.0
2022-11-21 10:05:00,74.03,74.14,73.9,74.04,25508.0,74.03,74.14,73.9,74.04,25508.0
2022-11-21 10:10:00,74.05,74.24,74.03,74.08,23381.0,74.05,74.24,74.03,74.08,23381.0
2022-11-21 10:15:00,74.06,74.27,74.03,74.23,18672.0,74.06,74.27,74.03,74.23,18672.0
2022-11-21 10:20:00,74.27,74.28,74.0,74.23,27722.0,74.27,74.28,74.0,74.23,27722.0
2022-11-21 10:25:00,74.25,74.43,74.24,74.4,20899.0,74.25,74.43,74.24,74.4,20899.0
2022-11-21 10:30:00,74.4,74.5,74.38,74.47,29643.0,74.4,74.5,74.38,74.47,29643.0
2022-11-21 10:35:00,74.45,74.57,74.45,74.56,23572.0,74.45,74.57,74.45,74.56,23572.0
2022-11-21 10:40:00,74.56,74.58,74.44,74.54,22778.0,74.56,74.58,74.44,74.54,22778.0
2022-11-21 10:45:00,74.52,74.52,74.42,74.5,17919.0,74.52,74.52,74.42,74.5,17919.0
2022-11-21 10:50:00,74.5,74.62,74.43,74.46,34197.0,74.5,74.62,74.43,74.46,34197.0
2022-11-21 10:55:00,74.49,74.77,74.47,74.68,31782.0,74.49,74.77,74.47,74.68,31782.0
2022-11-21 11:00:00,74.63,74.7,74.53,74.67,19527.0,74.63,74.7,74.53,74.67,19527.0
2022-11-21 11:05:00,74.68,74.76,74.53,74.53,23875.0,74.68,74.76,74.53,74.53,23875.0
2022-11-21 11:10:00,74.52,74.61,74.45,74.56,20297.0,74.52,74.61,74.45,74.56,20297.0
2022-11-21 11:15:00,74.56,74.64,74.46,74.47,22817.0,74.56,74.64,74.46,74.47,22817.0
2022-11-21 11:20:00,74.45,74.57,74.44,74.54,14814.0,74.45,74.57,74.44,74.54,14814.0
2022-11-21 11:25:00,74.56,74.73,74.55,74.66,17753.0,74.56,74.73,74.55,74.66,17753.0
2022-11-21 11:30:00,74.7,74.74,74.58,74.59,26114.0,74.7,74.74,74.58,74.59,26114.0
2022-11-21 11:35:00,74.62,74.7,74.58,74.66,10244.0,74.62,74.7,74.58,74.66,10244.0
2022-11-21 11:40:00,74.66,74.71,74.62,74.67,11378.0,74.66,74.71,74.62,74.67,11378.0
2022-11-21 11:45:00,74.67,74.72,74.63,74.7,15400.0,74.67,74.72,74.63,74.7,15400.0
2022-11-21 11:50:00,74.69,74.69,74.59,74.59,12146.0,74.69,74.69,74.59,74.59,12146.0
2022-11-21 11:55:00,74.57,74.59,74.29,74.37,18322.0,74.57,74.59,74.29,74.37,18322.0
2022-11-21 12:00:00,74.39,74.46,74.31,74.41,17193.0,74.39,74.46,74.31,74.41,17193.0
2022-11-21 12:05:00,74.4,74.45,74.34,74.36,12022.0,74.4,74.45,74.34,74.36,12022.0
2022-11-21 12:10:00,74.37,74.42,74.3,74.3,17318.0,74.37,74.42,74.3,74.3,17318.0
2022-11-21 12:15:00,74.31,74.48,74.31,74.41,16689.0,74.31,74.48,74.31,74.41,16689.0
2022-11-21 12:20:00,74.39,74.4,74.28,74.33,22672.0,74.39,74.4,74.28,74.33,22672.0
2022-11-21 12:25:00,74.34,74.36,74.19,74.28,15348.0,74.34,74.36,74.19,74.28,15348.0
2022-11-21 12:30:00,74.28,74.45,74.23,74.41,22712.0,74.28,74.45,74.23,74.41,22712.0
2022-11-21 12:35:00,74.39,74.44,74.34,74.35,12746.0,74.39,74.44,74.34,74.35,12746.0
2022-11-21 12:40:00,74.36,74.43,74.34,74.41,14605.0,74.36,74.43,74.34,74.41,14605.0
2022-11-21 12:45:00,74.4,74.43,74.31,74.31,10066.0,74.4,74.43,74.31,74.31,10066.0
2022-11-21 12:50:00,74.33,74.33,74.23,74.23,32959.0,74.33,74.33,74.23,74.23,32959.0
2022-11-21 12:55:00,74.23,74.25,74.1,74.11,12409.0,74.23,74.25,74.1,74.11,12409.0
2022-11-21 13:00:00,74.12,74.18,74.1,74.16,17580.0,74.12,74.18,74.1,74.16,17580.0
2022-11-21 13:05:00,74.17,74.23,74.14,74.22,20702.0,74.17,74.23,74.14,74.22,20702.0
2022-11-21 13:10:00,74.23,74.36,74.2,74.26,29155.0,74.23,74.36,74.2,74.26,29155.0
2022-11-21 13:15:00,74.27,74.32,74.11,74.15,41151.0,74.27,74.32,74.11,74.15,41151.0
2022-11-21 13:20:00,74.16,74.45,74.16,74.43,28416.0,74.16,74.45,74.16,74.43,28416.0
2022-11-21 13:25:00,74.44,74.5,74.41,74.5,12011.0,74.44,74.5,74.41,74.5,12011.0
2022-11-21 13:30:00,74.52,74.59,74.51,74.55,13195.0,74.52,74.59,74.51,74.55,13195.0
2022-11-21 13:35:00,74.56,74.56,74.52,74.54,17423.0,74.56,74.56,74.52,74.54,17423.0
2022-11-21 13:40:00,74.55,74.71,74.5,74.71,34394.0,74.55,74.71,74.5,74.71,34394.0
2022-11-21 13:45:00,74.7,74.72,74.51,74.53,31654.0,74.7,74.72,74.51,74.53,31654.0
2022-11-21 13:50:00,74.53,74.58,74.48,74.48,17375.0,74.53,74.58,74.48,74.48,17375.0
2022-11-21 13:55:00,74.48,74.5,74.34,74.37,14939.0,74.48,74.5,74.34,74.37,14939.0
2022-11-21 14:00:00,74.36,74.45,74.32,74.34,16691.0,74.36,74.45,74.32,74.34,16691.0
2022-11-21 14:05:00,74.35,74.46,74.33,74.34,17779.0,74.35,74.46,74.33,74.34,17779.0
2022-11-21 14:10:00,74.34,74.37,74.27,74.34,16669.0,74.34,74.37,74.27,74.34,16669.0
2022-11-21 14:15:00,74.34,74.45,74.34,74.43,13409.0,74.34,74.45,74.34,74.43,13409.0
2022-11-21 14:20:00,74.44,74.46,74.3,74.31,16134.0,74.44,74.46,74.3,74.31,16134.0
2022-11-21 14:25:00,74.32,74.41,74.32,74.34,15632.0,74.32,74.41,74.32,74.34,15632.0
2022-11-21 14:30:00,74.33,74.42,74.31,74.31,18853.0,74.33,74.42,74.31,74.31,18853.0
2022-11-21 14:35:00,74.32,74.32,74.19,74.26,17507.0,74.32,74.32,74.19,74.26,17507.0
2022-11-21 14:40:00,74.25,74.27,74.19,74.2,16773.0,74.25,74.27,74.19,74.2,16773.0
2022-11-21 14:45:00,74.2,74.28,74.19,74.21,15975.0,74.2,74.28,74.19,74.21,15975.0
2022-11-21 14:50:00,74.19,74.23,74.18,74.2,28962.0,74.19,74.23,74.18,74.2,28962.0
2022-11-21 14:55:00,74.2,74.24,74.15,74.15,21487.0,74.2,74.24,74.15,74.15,21487.0
2022-11-21 15:00:00,74.14,74.28,74.13,74.26,19026.0,74.14,74.28,74.13,74.26,19026.0
2022-11-21 15:05:00,74.26,74.33,74.23,74.3,20316.0,74.26,74.33,74.23,74.3,20316.0
2022-11-21 15:10:00,74.3,74.3,74.17,74.22,34613.0,74.3,74.3,74.17,74.22,34613.0
2022-11-21 15:15:00,74.22,74.25,74.13,74.18,45203.0,74.22,74.25,74.13,74.18,45203.0
2022-11-21 15:20:00,74.18,74.23,74.01,74.06,36563.0,74.18,74.23,74.01,74.06,36563.0
2022-11-21 15:25:00,74.05,74.07,73.92,73.99,24343.0,74.05,74.07,73.92,73.99,24343.0
2022-11-21 15:30:00,73.98,74.11,73.96,74.01,33176.0,73.98,74.11,73.96,74.01,33176.0
2022-11-21 15:35:00,74.01,74.07,73.99,74.03,37918.0,74.01,74.07,73.99,74.03,37918.0
2022-11-21 15:40:00,74.03,74.08,73.97,74.0,57173.0,74.03,74.08,73.97,74.0,57173.0
2022-11-21 15:45:00,74.01,74.16,74.0,74.13,87173.0,74.01,74.16,74.0,74.13,87173.0
2022-11-21 15:50:00,74.14,74.17,74.05,74.09,99463.0,74.14,74.17,74.05,74.09,99463.0
2022-11-21 15:55:00,74.09,74.16,74.03,74.12,187036.0,74.09,74.16,74.03,74.12,187036.0
2022-11-22 09:30:00,74.0,74.53,73.69,74.46,86802.0,74.0,74.53,73.69,74.46,86802.0
2022-11-22 09:35:00,74.46,74.51,73.68,73.69,28238.0,74.46,74.51,73.68,73.69,28238.0
2022-11-22 09:40:00,73.67,73.96,73.58,73.92,23204.0,73.67,73.96,73.58,73.92,23204.0
2022-11-22 09:45:00,73.95,74.07,73.72,73.8,23785.0,73.95,74.07,73.72,73.8,23785.0
2022-11-22 09:50:00,73.8,73.81,73.59,73.63,18289.0,73.8,73.81,73.59,73.63,18289.0
2022-11-22 09:55:00,73.63,73.8,73.51,73.64,18502.0,73.63,73.8,73.51,73.64,18502.0
2022-11-22 10:00:00,73.63,73.67,73.21,73.21,53669.0,73.63,73.67,73.21,73.21,53669.0
2022-11-22 10:05:00,73.2,73.37,73.07,73.37,30128.0,73.2,73.37,73.07,73.37,30128.0
2022-11-22 10:10:00,73.4,73.62,73.39,73.4,28514.0,73.4,73.62,73.39,73.4,28514.0
2022-11-22 10:15:00,73.42,73.44,73.17,73.19,28855.0,73.42,73.44,73.17,73.19,28855.0
2022-11-22 10:20:00,73.21,73.5,73.14,73.48,27160.0,73.21,73.5,73.14,73.48,27160.0
2022-11-22 10:25:00,73.5,73.51,73.31,73.45,19555.0,73.5,73.51,73.31,73.45,19555.0
2022-11-22 10:30:00,73.45,73.6,73.37,73.42,20299.0,73.45,73.6,73.37,73.42,20299.0
2022-11-22 10:35:00,73.41,73.46,73.18,73.19,22772.0,73.41,73.46,73.18,73.19,22772.0
2022-11-22 10:40:00,73.16,73.2,72.99,73.04,21561.0,73.16,73.2,72.99,73.04,21561.0
2022-11-22 10:45:00,73.03,73.15,72.97,73.12,34006.0,73.03,73.15,72.97,73.12,34006.0
2022-11-22 10:50:00,73.14,73.28,73.01,73.03,24149.0,73.14,73.28,73.01,73.03,24149.0
2022-11-22 10:55:00,73.05,73.17,72.96,73.13,57912.0,73.05,73.17,72.96,73.13,57912.0
2022-11-22 11:00:00,73.1,73.2,72.99,73.01,45694.0,73.1,73.2,72.99,73.01,45694.0
2022-11-22 11:05:00,73.03,73.13,73.01,73.08,29264.0,73.03,73.13,73.01,73.08,29264.0
2022-11-22 11:10:00,73.07,73.17,73.02,73.09,30549.0,73.07,73.17,73.02,73.09,30549.0
2022-11-22 11:15:00,73.08,73.21,72.92,73.19,35170.0,73.08,73.21,72.92,73.19,35170.0
2022-11-22 11:20:00,73.19,73.52,73.18,73.48,30826.0,73.19,73.52,73.18,73.48,30826.0
2022-11-22 11:25:00,73.49,73.49,73.29,73.33,32797.0,73.49,73.49,73.29,73.33,32797.0
2022-11-22 11:30:00,73.34,73.49,73.34,73.48,35594.0,73.34,73.49,73.34,73.48,35594.0
2022-11-22 11:35:00,73.48,73.64,73.45,73.62,25793.0,73.48,73.64,73.45,73.62,25793.0
2022-11-22 11:40:00,73.63,73.72,73.57,73.57,51293.0,73.63,73.72,73.57,73.57,51293.0
2022-11-22 11:45:00,73.56,73.57,73.46,73.49,23392.0,73.56,73.57,73.46,73.49,23392.0
2022-11-22 11:50:00,73.51,73.58,73.41,73.44,40484.0,73.51,73.58,73.41,73.44,40484.0
2022-11-22 11:55:00,73.45,73.46,73.34,73.39,32153.0,73.45,73.46,73.34,73.39,32153.0
2022-11-22 12:00:00,73.38,73.62,73.36,73.62,152356.0,73.38,73.62,73.36,73.62,152356.0
2022-11-22 12:05:00,73.6,73.67,73.4,73.45,59437.0,73.6,73.67,73.4,73.45,59437.0
2022-11-22 12:10:00,73.45,73.47,73.36,73.39,35916.0,73.45,73.47,73.36,73.39,35916.0
2022-11-22 12:15:00,73.39,73.48,73.31,73.33,31786.0,73.39,73.48,73.31,73.33,31786.0
2022-11-22 12:20:00,73.34,73.41,73.26,73.33,35749.0,73.34,73.41,73.26,73.33,35749.0
2022-11-22 12:25:00,73.32,73.35,73.23,73.23,30458.0,73.32,73.35,73.23,73.23,30458.0
2022-11-22 12:30:00,73.23,73.47,73.23,73.43,30081.0,73.23,73.47,73.23,73.43,30081.0
2022-11-22 12:35:00,73.42,73.45,73.38,73.38,21447.0,73.42,73.45,73.38,73.38,21447.0
2022-11-22 12:40:00,73.39,73.42,73.34,73.36,18659.0,73.39,73.42,73.34,73.36,18659.0
2022-11-22 12:45:00,73.35,73.46,73.35,73.45,20424.0,73.35,73.46,73.35,73.45,20424.0
2022-11-22 12:50:00,73.44,73.58,73.44,73.55,28604.0,73.44,73.58,73.44,73.55,28604.0
2022-11-22 12:55:00,73.54,73.56,73.51,73.54,10191.0,73.54,73.56,73.51,73.54,10191.0
2022-11-22 13:00:00,73.55,73.58,73.49,73.53,16529.0,73.55,73.58,73.49,73.53,16529.0
2022-11-22 13:05:00,73.53,73.59,73.48,73.58,29484.0,73.53,73.59,73.48,73.58,29484.0
2022-11-22 13:10:00,73.56,73.74,73.55,73.74,121777.0,73.56,73.74,73.55,73.74,121777.0
2022-11-22 13:15:00,73.79,73.85,73.73,73.83,25150.0,73.79,73.85,73.73,73.83,25150.0
2022-11-22 13:20:00,73.84,73.97,73.84,73.95,12626.0,73.84,73.97,73.84,73.95,12626.0
2022-11-22 13:25:00,73.95,74.03,73.93,74.01,15274.0,73.95,74.03,73.93,74.01,15274.0
2022-11-22 13:30:00,74.01,74.02,73.89,73.9,28749.0,74.01,74.02,73.89,73.9,28749.0
2022-11-22 13:35:00,73.88,73.89,73.81,73.84,21576.0,73.88,73.89,73.81,73.84,21576.0
2022-11-22 13:40:00,73.84,73.9,73.81,73.86,16908.0,73.84,73.9,73.81,73.86,16908.0
2022-11-22 13:45:00,73.87,74.01,73.8,73.97,28968.0,73.87,74.01,73.8,73.97,28968.0
2022-11-22 13:50:00,73.97,74.01,73.95,74.0,15247.0,73.97,74.01,73.95,74.0,15247.0
2022-11-22 13:55:00,74.0,74.01,73.96,74.0,18852.0,74.0,74.01,73.96,74.0,18852.0
2022-11-22 14:00:00,74.01,74.17,74.01,74.17,16806.0,74.01,74.17,74.01,74.17,16806.0
2022-11-22 14:05:00,74.19,74.19,74.03,74.03,13671.0,74.19,74.19,74.03,74.03,13671.0
2022-11-22 14:10:00,74.04,74.06,73.94,73.94,15135.0,74.04,74.06,73.94,73.94,15135.0
2022-11-22 14:15:00,73.95,74.03,73.94,73.98,36560.0,73.95,74.03,73.94,73.98,36560.0
2022-11-22 14:20:00,73.99,74.0,73.94,73.96,25886.0,73.99,74.0,73.94,73.96,25886.0
2022-11-22 14:25:00,73.96,73.97,73.87,73.91,26590.0,73.96,73.97,73.87,73.91,26590.0
2022-11-22 14:30:00,73.9,73.97,73.9,73.96,27948.0,73.9,73.97,73.9,73.96,27948.0
2022-11-22 14:35:00,73.96,74.07,73.95,74.0,45469.0,73.96,74.07,73.95,74.0,45469.0
2022-11-22 14:40:00,74.0,74.01,73.8,73.84,23133.0,74.0,74.01,73.8,73.84,23133.0
2022-11-22 14:45:00,73.84,73.98,73.83,73.98,19254.0,73.84,73.98,73.83,73.98,19254.0
2022-11-22 14:50:00,73.98,74.01,73.94,73.99,26336.0,73.98,74.01,73.94,73.99,26336.0
2022-11-22 14:55:00,73.99,74.01,73.95,73.99,15272.0,73.99,74.01,73.95,73.99,15272.0
2022-11-22 15:00:00,73.98,74.19,73.98,74.19,16035.0,73.98,74.19,73.98,74.19,16035.0
2022-11-22 15:05:00,74.19,74.29,74.18,74.29,19473.0,74.19,74.29,74.18,74.29,19473.0
2022-11-22 15:10:00,74.28,74.37,74.26,74.37,33919.0,74.28,74.37,74.26,74.37,33919.0
2022-11-22 15:15:00,74.37,74.44,74.33,74.37,25490.0,74.37,74.44,74.33,74.37,25490.0
2022-11-22 15:20:00,74.36,74.38,74.35,74.38,17253.0,74.36,74.38,74.35,74.38,17253.0
2022-11-22 15:25:00,74.39,74.4,74.34,74.39,25144.0,74.39,74.4,74.34,74.39,25144.0
2022-11-22 15:30:00,74.38,74.5,74.38,74.49,25147.0,74.38,74.5,74.38,74.49,25147.0
2022-11-22 15:35:00,74.49,74.6,74.47,74.56,30945.0,74.49,74.6,74.47,74.56,30945.0
2022-11-22 15:40:00,74.56,74.58,74.45,74.48,33092.0,74.56,74.58,74.45,74.48,33092.0
2022-11-22 15:45:00,74.47,74.5,74.32,74.32,48470.0,74.47,74.5,74.32,74.32,48470.0
2022-11-22 15:50:00,74.33,74.38,74.26,74.28,82654.0,74.33,74.38,74.26,74.28,82654.0
2022-11-22 15:55:00,74.27,74.33,74.2,74.31,195512.0,74.27,74.33,74.2,74.31,195512.0
2022-11-23 09:30:00,74.61,75.02,74.55,74.64,41962.0,74.61,75.02,74.55,74.64,41962.0
2022-11-23 09:35:00,74.62,75.09,74.62,74.89,27271.0,74.62,75.09,74.62,74.89,27271.0
2022-11-23 09:40:00,74.86,75.15,74.74,74.84,71786.0,74.86,75.15,74.74,74.84,71786.0
2022-11-23 09:45:00,74.9,75.12,74.73,75.06,33442.0,74.9,75.12,74.73,75.06,33442.0
2022-11-23 09:50:00,75.1,75.29,75.06,75.21,22389.0,75.1,75.29,75.06,75.21,22389.0
2022-11-23 09:55:00,75.21,75.32,75.2,75.28,20852.0,75.21,75.32,75.2,75.28,20852.0
2022-11-23 10:00:00,75.3,75.58,75.24,75.51,17056.0,75.3,75.58,75.24,75.51,17056.0
2022-11-23 10:05:00,75.48,75.53,75.35,75.37,21028.0,75.48,75.53,75.35,75.37,21028.0
2022-11-23 10:10:00,75.4,75.55,75.37,75.47,15779.0,75.4,75.55,75.37,75.47,15779.0
2022-11-23 10:15:00,75.47,75.49,75.34,75.43,14032.0,75.47,75.49,75.34,75.43,14032.0
2022-11-23 10:20:00,75.42,75.66,75.38,75.66,19251.0,75.42,75.66,75.38,75.66,19251.0
2022-11-23 10:25:00,75.69,75.74,75.61,75.62,21246.0,75.69,75.74,75.61,75.62,21246.0
2022-11-23 10:30:00,75.66,75.81,75.65,75.71,25240.0,75.66,75.81,75.65,75.71,25240.0
2022-11-23 10:35:00,75.71,75.86,75.68,75.83,15734.0,75.71,75.86,75.68,75.83,15734.0
2022-11-23 10:40:00,75.81,75.89,75.77,75.77,14862.0,75.81,75.89,75.77,75.77,14862.0
2022-11-23 10:45:00,75.78,75.79,75.56,75.56,17565.0,75.78,75.79,75.56,75.56,17565.0
2022-11-23 10:50:00,75.56,75.71,75.56,75.7,19778.0,75.56,75.71,75.56,75.7,19778.0
2022-11-23 10:55:00,75.7,75.84,75.68,75.71,28100.0,75.7,75.84,75.68,75.71,28100.0
2022-11-23 11:00:00,75.71,75.89,75.69,75.88,12528.0,75.71,75.89,75.69,75.88,12528.0
2022-11-23 11:05:00,75.88,75.99,75.87,75.95,19809.0,75.88,75.99,75.87,75.95,19809.0
2022-11-23 11:10:00,75.97,76.0,75.8,75.97,65267.0,75.97,76.0,75.8,75.97,65267.0
2022-11-23 11:15:00,75.96,76.05,75.92,76.02,29358.0,75.96,76.05,75.92,76.02,29358.0
2022-11-23 11:20:00,76.01,76.2,76.01,76.16,46828.0,76.01,76.2,76.01,76.16,46828.0
2022-11-23 11:25:00,76.17,76.17,76.03,76.08,31124.0,76.17,76.17,76.03,76.08,31124.0
2022-11-23 11:30:00,76.09,76.09,75.9,75.92,11243.0,76.09,76.09,75.9,75.92,11243.0
2022-11-23 11:35:00,75.91,75.97,75.8,75.84,17320.0,75.91,75.97,75.8,75.84,17320.0
2022-11-23 11:40:00,75.86,75.88,75.79,75.79,14713.0,75.86,75.88,75.79,75.79,14713.0
2022-11-23 11:45:00,75.77,75.77,75.47,75.49,14450.0,75.77,75.77,75.47,75.49,14450.0
2022-11-23 11:50:00,75.45,75.56,75.26,75.31,30580.0,75.45,75.56,75.26,75.31,30580.0
2022-11-23 11:55:00,75.3,75.44,75.26,75.44,15022.0,75.3,75.44,75.26,75.44,15022.0
2022-11-23 12:00:00,75.38,75.56,75.38,75.47,14488.0,75.38,75.56,75.38,75.47,14488.0
2022-11-23 12:05:00,75.48,75.64,75.47,75.64,7976.0,75.48,75.64,75.47,75.64,7976.0
2022-11-23 12:10:00,75.64,75.73,75.62,75.7,13239.0,75.64,75.73,75.62,75.7,13239.0
2022-11-23 12:15:00,75.71,75.74,75.67,75.68,11545.0,75.71,75.74,75.67,75.68,11545.0
2022-11-23 12:20:00,75.67,75.69,75.61,75.67,7411.0,75.67,75.69,75.61,75.67,7411.0
2022-11-23 12:25:00,75.68,75.79,75.68,75.76,11558.0,75.68,75.79,75.68,75.76,11558.0
2022-11-23 12:30:00,75.76,75.82,75.71,75.74,10506.0,75.76,75.82,75.71,75.74,10506.0
2022-11-23 12:35:00,75.74,75.76,75.64,75.73,9045.0,75.74,75.76,75.64,75.73,9045.0
2022-11-23 12:40:00,75.73,75.73,75.62,75.64,5348.0,75.73,75.73,75.62,75.64,5348.0
2022-11-23 12:45:00,75.64,75.68,75.61,75.61,9809.0,75.64,75.68,75.61,75.61,9809.0
2022-11-23 12:50:00,75.62,75.62,75.42,75.42,6567.0,75.62,75.62,75.42,75.42,6567.0
2022-11-23 12:55:00,75.44,75.54,75.43,75.54,12272.0,75.44,75.54,75.43,75.54,12272.0
2022-11-23 13:00:00,75.53,75.71,75.5,75.7,16725.0,75.53,75.71,75.5,75.7,16725.0
2022-11-23 13:05:00,75.7,75.7,75.56,75.59,8119.0,75.7,75.7,75.56,75.59,8119.0
2022-11-23 13:10:00,75.59,75.61,75.44,75.44,14151.0,75.59,75.61,75.44,75.44,14151.0
2022-11-23 13:15:00,75.46,75.52,75.44,75.51,7000.0,75.46,75.52,75.44,75.51,7000.0
2022-11-23 13:20:00,75.52,75.56,75.44,75.46,10614.0,75.52,75.56,75.44,75.46,10614.0
2022-11-23 13:25:00,75.45,75.56,75.44,75.55,10534.0,75.45,75.56,75.44,75.55,10534.0
2022-11-23 13:30:00,75.54,75.64,75.53,75.59,9531.0,75.54,75.64,75.53,75.59,9531.0
2022-11-23 13:35:00,75.59,75.61,75.45,75.45,12917.0,75.59,75.61,75.45,75.45,12917.0
2022-11-23 13:40:00,75.45,75.6,75.41,75.52,26291.0,75.45,75.6,75.41,75.52,26291.0
2022-11-23 13:45:00,75.51,75.65,75.48,75.59,14492.0,75.51,75.65,75.48,75.59,14492.0
2022-11-23 13:50:00,75.59,75.6,75.49,75.51,10767.0,75.59,75.6,75.49,75.51,10767.0
2022-11-23 13:55:00,75.52,75.56,75.49,75.55,9674.0,75.52,75.56,75.49,75.55,9674.0
2022-11-23 14:00:00,75.55,75.9,75.47,75.82,25191.0,75.55,75.9,75.47,75.82,25191.0
2022-11-23 14:05:00,75.8,75.81,75.63,75.67,14539.0,75.8,75.81,75.63,75.67,14539.0
2022-11-23 14:10:00,75.67,75.69,75.57,75.68,26087.0,75.67,75.69,75.57,75.68,26087.0
2022-11-23 14:15:00,75.66,75.79,75.65,75.69,13125.0,75.66,75.79,75.65,75.69,13125.0
2022-11-23 14:20:00,75.72,75.79,75.65,75.77,10251.0,75.72,75.79,75.65,75.77,10251.0
2022-11-23 14:25:00,75.77,75.89,75.76,75.76,12673.0,75.77,75.89,75.76,75.76,12673.0
2022-11-23 14:30:00,75.73,75.75,75.6,75.62,30013.0,75.73,75.75,75.6,75.62,30013.0
2022-11-23 14:35:00,75.59,75.69,75.56,75.63,17353.0,75.59,75.69,75.56,75.63,17353.0
2022-11-23 14:40:00,75.63,75.78,75.61,75.78,20457.0,75.63,75.78,75.61,75.78,20457.0
2022-11-23 14:45:00,75.73,75.89,75.69,75.88,19494.0,75.73,75.89,75.69,75.88,19494.0
2022-11-23 14:50:00,75.86,75.92,75.79,75.79,10291.0,75.86,75.92,75.79,75.79,10291.0
2022-11-23 14:55:00,75.76,75.83,75.76,75.78,11088.0,75.76,75.83,75.76,75.78,11088.0
2022-11-23 15:00:00,75.78,75.78,75.66,75.7,14584.0,75.78,75.78,75.66,75.7,14584.0
2022-11-23 15:05:00,75.69,75.75,75.67,75.73,10625.0,75.69,75.75,75.67,75.73,10625.0
2022-11-23 15:10:00,75.73,75.86,75.7,75.82,61568.0,75.73,75.86,75.7,75.82,61568.0
2022-11-23 15:15:00,75.83,75.87,75.78,75.85,26718.0,75.83,75.87,75.78,75.85,26718.0
2022-11-23 15:20:00,75.84,75.89,75.78,75.81,25318.0,75.84,75.89,75.78,75.81,25318.0
2022-11-23 15:25:00,75.81,75.9,75.8,75.89,24173.0,75.81,75.9,75.8,75.89,24173.0
2022-11-23 15:30:00,75.87,75.91,75.82,75.83,22292.0,75.87,75.91,75.82,75.83,22292.0
2022-11-23 15:35:00,75.82,75.96,75.76,75.95,38668.0,75.82,75.96,75.76,75.95,38668.0
2022-11-23 15:40:00,75.96,75.97,75.8,75.83,32848.0,75.96,75.97,75.8,75.83,32848.0
2022-11-23 15:45:00,75.83,75.83,75.69,75.72,39838.0,75.83,75.83,75.69,75.72,39838.0
2022-11-23 15:50:00,75.74,75.86,75.7,75.84,38377.0,75.74,75.86,75.7,75.84,38377.0
2022-11-23 15:55:00,75.84,75.94,75.79,75.93,220858.0,75.84,75.94,75.79,75.93,220858.0
2022-11-25 09:30:00,75.95,75.98,75.57,75.75,65866.0,75.95,75.98,75.57,75.75,65866.0
2022-11-25 09:35:00,75.73,75.91,75.73,75.83,5551.0,75.73,75.91,75.73,75.83,5551.0
2022-11-25 09:40:00,75.76,75.93,75.69,75.75,23597.0,75.76,75.93,75.69,75.75,23597.0
2022-11-25 09:45:00,75.75,75.96,75.7,75.76,49380.0,75.75,75.96,75.7,75.76,49380.0
2022-11-25 09:50:00,75.78,75.96,75.77,75.84,49105.0,75.78,75.96,75.77,75.84,49105.0
2022-11-25 09:55:00,75.84,75.87,75.76,75.81,21851.0,75.84,75.87,75.76,75.81,21851.0
2022-11-25 10:00:00,75.86,76.18,75.78,76.18,23974.0,75.86,76.18,75.78,76.18,23974.0
2022-11-25 10:05:00,76.14,76.16,75.93,76.0,28969.0,76.14,76.16,75.93,76.0,28969.0
2022-11-25 10:10:00,75.99,76.08,75.97,76.03,15366.0,75.99,76.08,75.97,76.03,15366.0
2022-11-25 10:15:00,76.03,76.17,76.01,76.1,26639.0,76.03,76.17,76.01,76.1,26639.0
2022-11-25 10:20:00,76.08,76.1,75.99,76.04,14690.0,76.08,76.1,75.99,76.04,14690.0
2022-11-25 10:25:00,76.04,76.07,75.98,76.05,15947.0,76.04,76.07,75.98,76.05,15947.0
2022-11-25 10:30:00,76.06,76.18,76.01,76.12,13574.0,76.06,76.18,76.01,76.12,13574.0
2022-11-25 10:35:00,76.12,76.13,75.97,76.06,29847.0,76.12,76.13,75.97,76.06,29847.0
2022-11-25 10:40:00,76.07,76.09,75.98,75.99,12963.0,76.07,76.09,75.98,75.99,12963.0
2022-11-25 10:45:00,76.01,76.08,75.98,76.08,19890.0,76.01,76.08,75.98,76.08,19890.0
2022-11-25 10:50:00,76.11,76.11,75.98,76.08,12722.0,76.11,76.11,75.98,76.08,12722.0
2022-11-25 10:55:00,76.06,76.19,76.04,76.16,27661.0,76.06,76.19,76.04,76.16,27661.0
2022-11-25 11:00:00,76.2,76.27,76.13,76.22,18266.0,76.2,76.27,76.13,76.22,18266.0
2022-11-25 11:05:00,76.24,76.28,76.16,76.27,16636.0,76.24,76.28,76.16,76.27,16636.0
2022-11-25 11:10:00,76.27,76.28,76.24,76.28,14198.0,76.27,76.28,76.24,76.28,14198.0
2022-11-25 11:15:00,76.28,76.28,76.18,76.2,49043.0,76.28,76.28,76.18,76.2,49043.0
2022-11-25 11:20:00,76.2,76.47,76.2,76.44,26235.0,76.2,76.47,76.2,76.44,26235.0
2022-11-25 11:25:00,76.42,76.44,76.29,76.36,15729.0,76.42,76.44,76.29,76.36,15729.0
2022-11-25 11:30:00,76.37,76.45,76.35,76.42,15241.0,76.37,76.45,76.35,76.42,15241.0
2022-11-25 11:35:00,76.42,76.42,76.35,76.4,25742.0,76.42,76.42,76.35,76.4,25742.0
2022-11-25 11:40:00,76.39,76.4,76.15,76.18,25317.0,76.39,76.4,76.15,76.18,25317.0
2022-11-25 11:45:00,76.15,76.25,76.15,76.24,12095.0,76.15,76.25,76.15,76.24,12095.0
2022-11-25 11:50:00,76.26,76.26,76.13,76.15,14003.0,76.26,76.26,76.13,76.15,14003.0
2022-11-25 11:55:00,76.15,76.15,76.03,76.03,11603.0,76.15,76.15,76.03,76.03,11603.0
2022-11-25 12:00:00,76.05,76.1,76.03,76.03,18086.0,76.05,76.1,76.03,76.03,18086.0
2022-11-25 12:05:00,76.03,76.11,76.02,76.07,19815.0,76.03,76.11,76.02,76.07,19815.0
2022-11-25 12:10:00,76.05,76.21,76.04,76.15,30159.0,76.05,76.21,76.04,76.15,30159.0
2022-11-25 12:15:00,76.14,76.14,76.03,76.11,33393.0,76.14,76.14,76.03,76.11,33393.0
2022-11-25 12:20:00,76.13,76.23,76.12,76.22,19146.0,76.13,76.23,76.12,76.22,19146.0
2022-11-25 12:25:00,76.22,76.31,76.18,76.3,20409.0,76.22,76.31,76.18,76.3,20409.0
2022-11-25 12:30:00,76.31,76.42,76.29,76.36,18570.0,76.31,76.42,76.29,76.36,18570.0
2022-11-25 12:35:00,76.36,76.37,76.26,76.27,19906.0,76.36,76.37,76.26,76.27,19906.0
2022-11-25 12:40:00,76.27,76.28,76.21,76.27,17904.0,76.27,76.28,76.21,76.27,17904.0
2022-11-25 12:45:00,76.3,76.34,76.25,76.29,19416.0,76.3,76.34,76.25,76.29,19416.0
2022-11-25 12:50:00,76.29,76.35,76.25,76.26,33306.0,76.29,76.35,76.25,76.26,33306.0
2022-11-25 12:55:00,76.26,76.47,76.23,76.47,103351.0,76.26,76.47,76.23,76.47,103351.0
2022-11-28 09:30:00,75.71,76.66,75.49,75.95,115693.0,75.71,76.66,75.49,75.95,115693.0
2022-11-28 09:35:00,75.9,76.53,75.89,76.05,55125.0,75.9,76.53,75.89,76.05,55125.0
2022-11-28 09:40:00,76.05,76.07,75.8,75.98,29078.0,76.05,76.07,75.8,75.98,29078.0
2022-11-28 09:45:00,75.95,76.03,75.82,75.94,36971.0,75.95,76.03,75.82,75.94,36971.0
2022-11-28 09:50:00,75.93,75.93,75.67,75.76,49473.0,75.93,75.93,75.67,75.76,49473.0
2022-11-28 09:55:00,75.77,75.82,75.68,75.75,40163.0,75.77,75.82,75.68,75.75,40163.0
2022-11-28 10:00:00,75.77,76.07,75.63,75.95,36555.0,75.77,76.07,75.63,75.95,36555.0
2022-11-28 10:05:00,75.95,76.08,75.87,76.06,23453.0,75.95,76.08,75.87,76.06,23453.0
2022-11-28 10:10:00,76.03,76.07,75.76,75.94,68386.0,76.03,76.07,75.76,75.94,68386.0
2022-11-28 10:15:00,75.91,75.99,75.9,75.95,26439.0,75.91,75.99,75.9,75.95,26439.0
2022-11-28 10:20:00,75.95,76.02,75.79,75.8,29108.0,75.95,76.02,75.79,75.8,29108.0
2022-11-28 10:25:00,75.81,75.82,75.68,75.81,22504.0,75.81,75.82,75.68,75.81,22504.0
2022-11-28 10:30:00,75.81,75.82,75.67,75.74,25735.0,75.81,75.82,75.67,75.74,25735.0
2022-11-28 10:35:00,75.73,75.87,75.73,75.84,33770.0,75.73,75.87,75.73,75.84,33770.0
2022-11-28 10:40:00,75.83,75.84,75.7,75.75,25168.0,75.83,75.84,75.7,75.75,25168.0
2022-11-28 10:45:00,75.73,75.79,75.69,75.74,17966.0,75.73,75.79,75.69,75.74,17966.0
2022-11-28 10:50:00,75.73,75.91,75.65,75.87,75681.0,75.73,75.91,75.65,75.87,75681.0
2022-11-28 10:55:00,75.85,75.85,75.71,75.75,29843.0,75.85,75.85,75.71,75.75,29843.0
2022-11-28 11:00:00,75.74,75.81,75.72,75.78,31084.0,75.74,75.81,75.72,75.78,31084.0
2022-11-28 11:05:00,75.76,75.77,75.57,75.59,22651.0,75.76,75.77,75.57,75.59,22651.0
2022-11-28 11:10:00,75.58,75.67,75.56,75.58,24206.0,75.58,75.67,75.56,75.58,24206.0
2022-11-28 11:15:00,75.58,75.6,75.3,75.42,30748.0,75.58,75.6,75.3,75.42,30748.0
2022-11-28 11:20:00,75.42,75.63,75.4,75.46,24609.0,75.42,75.63,75.4,75.46,24609.0
2022-11-28 11:25:00,75.46,75.5,75.39,75.4,11997.0,75.46,75.5,75.39,75.4,11997.0
2022-11-28 11:30:00,75.4,75.51,75.36,75.48,19863.0,75.4,75.51,75.36,75.48,19863.0
2022-11-28 11:35:00,75.49,75.64,75.47,75.61,36032.0,75.49,75.64,75.47,75.61,36032.0
2022-11-28 11:40:00,75.61,75.62,75.52,75.58,15227.0,75.61,75.62,75.52,75.58,15227.0
2022-11-28 11:45:00,75.58,75.6,75.49,75.58,25299.0,75.58,75.6,75.49,75.58,25299.0
2022-11-28 11:50:00,75.59,75.63,75.55,75.57,23811.0,75.59,75.63,75.55,75.57,23811.0
2022-11-28 11:55:00,75.57,75.58,75.48,75.48,19206.0,75.57,75.58,75.48,75.48,19206.0
2022-11-28 12:00:00,75.5,75.55,75.29,75.41,16866.0,75.5,75.55,75.29,75.41,16866.0
2022-11-28 12:05:00,75.41,75.57,75.39,75.42,18042.0,75.41,75.57,75.39,75.42,18042.0
2022-11-28 12:10:00,75.4,75.47,75.38,75.45,12279.0,75.4,75.47,75.38,75.45,12279.0
2022-11-28 12:15:00,75.47,75.63,75.46,75.55,22759.0,75.47,75.63,75.46,75.55,22759.0
2022-11-28 12:20:00,75.55,75.62,75.53,75.61,26652.0,75.55,75.62,75.53,75.61,26652.0
2022-11-28 12:25:00,75.62,75.67,75.6,75.65,25485.0,75.62,75.67,75.6,75.65,25485.0
2022-11-28 12:30:00,75.65,75.69,75.61,75.66,10493.0,75.65,75.69,75.61,75.66,10493.0
2022-11-28 12:35:00,75.65,75.76,75.65,75.75,11120.0,75.65,75.76,75.65,75.75,11120.0
2022-11-28 12:40:00,75.75,75.75,75.64,75.69,14764.0,75.75,75.75,75.64,75.69,14764.0
2022-11-28 12:45:00,75.69,75.74,75.67,75.69,11456.0,75.69,75.74,75.67,75.69,11456.0
2022-11-28 12:50:00,75.69,75.7,75.55,75.55,11647.0,75.69,75.7,75.55,75.55,11647.0
2022-11-28 12:55:00,75.53,75.61,75.51,75.53,12629.0,75.53,75.61,75.51,75.53,12629.0
2022-11-28 13:00:00,75.54,75.55,75.5,75.51,11572.0,75.54,75.55,75.5,75.51,11572.0
2022-11-28 13:05:00,75.53,75.6,75.53,75.53,11406.0,75.53,75.6,75.53,75.53,11406.0
2022-11-28 13:10:00,75.55,75.66,75.53,75.57,29061.0,75.55,75.66,75.53,75.57,29061.0
2022-11-28 13:15:00,75.56,75.6,75.51,75.54,18428.0,75.56,75.6,75.51,75.54,18428.0
2022-11-28 13:20:00,75.55,75.57,75.48,75.54,31250.0,75.55,75.57,75.48,75.54,31250.0
2022-11-28 13:25:00,75.56,75.65,75.55,75.6,18653.0,75.56,75.65,75.55,75.6,18653.0
2022-11-28 13:30:00,75.6,75.61,75.46,75.5,19470.0,75.6,75.61,75.46,75.5,19470.0
2022-11-28 13:35:00,75.5,75.67,75.49,75.66,18737.0,75.5,75.67,75.49,75.66,18737.0
2022-11-28 13:40:00,75.67,75.74,75.67,75.71,15427.0,75.67,75.74,75.67,75.71,15427.0
2022-11-28 13:45:00,75.71,75.78,75.68,75.78,25959.0,75.71,75.78,75.68,75.78,25959.0
2022-11-28 13:50:00,75.77,75.92,75.77,75.88,36698.0,75.77,75.92,75.77,75.88,36698.0
2022-11-28 13:55:00,75.88,75.89,75.76,75.81,23537.0,75.88,75.89,75.76,75.81,23537.0
2022-11-28 14:00:00,75.82,75.88,75.82,75.86,22319.0,75.82,75.88,75.82,75.86,22319.0
2022-11-28 14:05:00,75.86,75.89,75.82,75.82,25600.0,75.86,75.89,75.82,75.82,25600.0
2022-11-28 14:10:00,75.81,75.85,75.8,75.81,19156.0,75.81,75.85,75.8,75.81,19156.0
2022-11-28 14:15:00,75.82,75.87,75.81,75.85,24845.0,75.82,75.87,75.81,75.85,24845.0
2022-11-28 14:20:00,75.85,75.85,75.75,75.8,24515.0,75.85,75.85,75.75,75.8,24515.0
2022-11-28 14:25:00,75.79,75.95,75.78,75.95,37373.0,75.79,75.95,75.78,75.95,37373.0
2022-11-28 14:30:00,75.95,76.14,75.93,76.08,75126.0,75.95,76.14,75.93,76.08,75126.0
2022-11-28 14:35:00,76.06,76.07,75.9,76.0,24092.0,76.06,76.07,75.9,76.0,24092.0
2022-11-28 14:40:00,75.99,76.05,75.93,76.04,18140.0,75.99,76.05,75.93,76.04,18140.0
2022-11-28 14:45:00,76.05,76.15,76.05,76.13,29693.0,76.05,76.15,76.05,76.13,29693.0
2022-11-28 14:50:00,76.13,76.13,76.03,76.09,20846.0,76.13,76.13,76.03,76.09,20846.0
2022-11-28 14:55:00,76.08,76.17,76.0,76.05,26069.0,76.08,76.17,76.0,76.05,26069.0
2022-11-28 15:00:00,76.06,76.1,75.98,76.09,22515.0,76.06,76.1,75.98,76.09,22515.0
2022-11-28 15:05:00,76.09,76.09,75.96,75.97,26686.0,76.09,76.09,75.96,75.97,26686.0
2022-11-28 15:10:00,75.96,75.96,75.75,75.82,50238.0,75.96,75.96,75.75,75.82,50238.0
2022-11-28 15:15:00,75.8,75.9,75.77,75.84,26949.0,75.8,75.9,75.77,75.84,26949.0
2022-11-28 15:20:00,75.85,75.9,75.85,75.9,24966.0,75.85,75.9,75.85,75.9,24966.0
2022-11-28 15:25:00,75.89,75.92,75.86,75.89,30432.0,75.89,75.92,75.86,75.89,30432.0
2022-11-28 15:30:00,75.89,75.98,75.86,75.87,51597.0,75.89,75.98,75.86,75.87,51597.0
2022-11-28 15:35:00,75.87,75.98,75.87,75.91,42395.0,75.87,75.98,75.87,75.91,42395.0
2022-11-28 15:40:00,75.9,76.03,75.9,76.0,52452.0,75.9,76.03,75.9,76.0,52452.0
2022-11-28 15:45:00,75.99,76.0,75.85,75.89,85944.0,75.99,76.0,75.85,75.89,85944.0
2022-11-28 15:50:00,75.88,75.91,75.8,75.83,93518.0,75.88,75.91,75.8,75.83,93518.0
2022-11-28 15:55:00,75.82,75.85,75.73,75.8,183645.0,75.82,75.85,75.73,75.8,183645.0
2022-11-29 09:30:00,76.03,76.61,75.72,76.6,90326.0,76.03,76.61,75.72,76.6,90326.0
2022-11-29 09:35:00,76.56,76.6,76.22,76.25,24167.0,76.56,76.6,76.22,76.25,24167.0
2022-11-29 09:40:00,76.29,76.3,76.04,76.22,24361.0,76.29,76.3,76.04,76.22,24361.0
2022-11-29 09:45:00,76.14,76.17,76.04,76.13,19271.0,76.14,76.17,76.04,76.13,19271.0
2022-11-29 09:50:00,76.14,76.2,75.96,75.98,30170.0,76.14,76.2,75.96,75.98,30170.0
2022-11-29 09:55:00,75.98,76.07,75.95,75.98,37766.0,75.98,76.07,75.95,75.98,37766.0
2022-11-29 10:00:00,76.0,76.14,75.82,75.84,30799.0,76.0,76.14,75.82,75.84,30799.0
2022-11-29 10:05:00,75.86,75.94,75.78,75.81,21912.0,75.86,75.94,75.78,75.81,21912.0
2022-11-29 10:10:00,75.81,75.82,75.53,75.59,17976.0,75.81,75.82,75.53,75.59,17976.0
2022-11-29 10:15:00,75.59,75.76,75.56,75.63,30774.0,75.59,75.76,75.56,75.63,30774.0
2022-11-29 10:20:00,75.63,75.64,75.45,75.46,19129.0,75.63,75.64,75.45,75.46,19129.0
2022-11-29 10:25:00,75.46,75.58,75.46,75.55,28520.0,75.46,75.58,75.46,75.55,28520.0
2022-11-29 10:30:00,75.56,75.7,75.55,75.56,48136.0,75.56,75.7,75.55,75.56,48136.0
2022-11-29 10:35:00,75.54,75.54,75.42,75.42,33305.0,75.54,75.54,75.42,75.42,33305.0
2022-11-29 10:40:00,75.44,75.65,75.43,75.65,21442.0,75.44,75.65,75.43,75.65,21442.0
2022-11-29 10:45:00,75.65,75.66,75.54,75.55,24182.0,75.65,75.66,75.54,75.55,24182.0
2022-11-29 10:50:00,75.54,75.58,75.39,75.4,23916.0,75.54,75.58,75.39,75.4,23916.0
2022-11-29 10:55:00,75.4,75.55,75.4,75.5,40614.0,75.4,75.55,75.4,75.5,40614.0
2022-11-29 11:00:00,75.49,75.5,75.21,75.26,21141.0,75.49,75.5,75.21,75.26,21141.0
2022-11-29 11:05:00,75.25,75.26,75.06,75.07,44629.0,75.25,75.26,75.06,75.07,44629.0
2022-11-29 11:10:00,75.05,75.12,74.96,74.99,44964.0,75.05,75.12,74.96,74.99,44964.0
2022-11-29 11:15:00,74.97,75.03,74.86,74.95,42588.0,74.97,75.03,74.86,74.95,42588.0
2022-11-29 11:20:00,74.95,75.17,74.92,75.15,19249.0,74.95,75.17,74.92,75.15,19249.0
2022-11-29 11:25:00,75.14,75.25,75.13,75.2,16003.0,75.14,75.25,75.13,75.2,16003.0
2022-11-29 11:30:00,75.21,75.27,75.18,75.27,9920.0,75.21,75.27,75.18,75.27,9920.0
2022-11-29 11:35:00,75.25,75.25,75.06,75.09,20970.0,75.25,75.25,75.06,75.09,20970.0
2022-11-29 11:40:00,75.08,75.09,75.0,75.04,14654.0,75.08,75.09,75.0,75.04,14654.0
2022-11-29 11:45:00,75.05,75.18,75.04,75.18,13442.0,75.05,75.18,75.04,75.18,13442.0
2022-11-29 11:50:00,75.18,75.18,75.08,75.13,30924.0,75.18,75.18,75.08,75.13,30924.0
2022-11-29 11:55:00,75.11,75.18,75.11,75.14,14812.0,75.11,75.18,75.11,75.14,14812.0
2022-11-29 12:00:00,75.14,75.18,75.1,75.18,15577.0,75.14,75.18,75.1,75.18,15577.0
2022-11-29 12:05:00,75.18,75.31,75.17,75.26,9774.0,75.18,75.31,75.17,75.26,9774.0
2022-11-29 12:10:00,75.26,75.26,75.08,75.12,19741.0,75.26,75.26,75.08,75.12,19741.0
2022-11-29 12:15:00,75.12,75.37,75.11,75.37,11477.0,75.12,75.37,75.11,75.37,11477.0
2022-11-29 12:20:00,75.36,75.38,75.31,75.33,18731.0,75.36,75.38,75.31,75.33,18731.0
2022-11-29 12:25:00,75.34,75.48,75.34,75.44,18214.0,75.34,75.48,75.34,75.44,18214.0
2022-11-29 12:30:00,75.44,75.56,75.44,75.53,16374.0,75.44,75.56,75.44,75.53,16374.0
2022-11-29 12:35:00,75.54,75.63,75.51,75.56,16162.0,75.54,75.63,75.51,75.56,16162.0
2022-11-29 12:40:00,75.56,75.63,75.54,75.59,17557.0,75.56,75.63,75.54,75.59,17557.0
2022-11-29 12:45:00,75.6,75.61,75.53,75.56,19506.0,75.6,75.61,75.53,75.56,19506.0
2022-11-29 12:50:00,75.56,75.65,75.43,75.47,49787.0,75.56,75.65,75.43,75.47,49787.0
2022-11-29 12:55:00,75.43,75.47,75.33,75.45,18010.0,75.43,75.47,75.33,75.45,18010.0
2022-11-29 13:00:00,75.45,75.45,75.27,75.27,14862.0,75.45,75.45,75.27,75.27,14862.0
2022-11-29 13:05:00,75.28,75.3,75.27,75.3,11776.0,75.28,75.3,75.27,75.3,11776.0
2022-11-29 13:10:00,75.3,75.31,75.2,75.23,22594.0,75.3,75.31,75.2,75.23,22594.0
2022-11-29 13:15:00,75.26,75.26,75.05,75.08,14580.0,75.26,75.26,75.05,75.08,14580.0
2022-11-29 13:20:00,75.08,75.13,74.97,75.06,23427.0,75.08,75.13,74.97,75.06,23427.0
2022-11-29 13:25:00,75.06,75.06,74.93,74.93,15189.0,75.06,75.06,74.93,74.93,15189.0
2022-11-29 13:30:00,74.95,74.97,74.92,74.96,18050.0,74.95,74.97,74.92,74.96,18050.0
2022-11-29 13:35:00,74.97,75.14,74.97,75.12,20629.0,74.97,75.14,74.97,75.12,20629.0
2022-11-29 13:40:00,75.11,75.14,75.02,75.1,35284.0,75.11,75.14,75.02,75.1,35284.0
2022-11-29 13:45:00,75.11,75.16,75.08,75.09,35272.0,75.11,75.16,75.08,75.09,35272.0
2022-11-29 13:50:00,75.09,75.1,74.94,75.05,15280.0,75.09,75.1,74.94,75.05,15280.0
2022-11-29 13:55:00,75.03,75.09,75.03,75.06,16357.0,75.03,75.09,75.03,75.06,16357.0
2022-11-29 14:00:00,75.06,75.22,75.06,75.18,18768.0,75.06,75.22,75.06,75.18,18768.0
2022-11-29 14:05:00,75.2,75.22,75.13,75.18,18226.0,75.2,75.22,75.13,75.18,18226.0
2022-11-29 14:10:00,75.17,75.24,75.16,75.24,13581.0,75.17,75.24,75.16,75.24,13581.0
2022-11-29 14:15:00,75.23,75.28,75.18,75.19,21595.0,75.23,75.28,75.18,75.19,21595.0
2022-11-29 14:20:00,75.18,75.22,75.04,75.06,14776.0,75.18,75.22,75.04,75.06,14776.0
2022-11-29 14:25:00,75.06,75.09,74.93,74.94,16391.0,75.06,75.09,74.93,74.94,16391.0
2022-11-29 14:30:00,74.93,74.96,74.88,74.92,15222.0,74.93,74.96,74.88,74.92,15222.0
2022-11-29 14:35:00,74.92,74.94,74.86,74.9,14984.0,74.92,74.94,74.86,74.9,14984.0
2022-11-29 14:40:00,74.9,74.9,74.81,74.84,15719.0,74.9,74.9,74.81,74.84,15719.0
2022-11-29 14:45:00,74.84,74.9,74.76,74.8,22853.0,74.84,74.9,74.76,74.8,22853.0
2022-11-29 14:50:00,74.81,74.82,74.75,74.76,19141.0,74.81,74.82,74.75,74.76,19141.0
2022-11-29 14:55:00,74.75,74.85,74.75,74.85,29498.0,74.75,74.85,74.75,74.85,29498.0
2022-11-29 15:00:00,74.84,74.88,74.78,74.79,14777.0,74.84,74.88,74.78,74.79,14777.0
2022-11-29 15:05:00,74.79,74.96,74.79,74.95,17630.0,74.79,74.96,74.79,74.95,17630.0
2022-11-29 15:10:00,74.95,74.96,74.83,74.83,22745.0,74.95,74.96,74.83,74.83,22745.0
2022-11-29 15:15:00,74.83,74.86,74.75,74.79,61522.0,74.83,74.86,74.75,74.79,61522.0
2022-11-29 15:20:00,74.78,74.88,74.77,74.8,73802.0,74.78,74.88,74.77,74.8,73802.0
2022-11-29 15:25:00,74.8,74.85,74.73,74.79,34517.0,74.8,74.85,74.73,74.79,34517.0
2022-11-29 15:30:00,74.78,74.8,74.67,74.73,32397.0,74.78,74.8,74.67,74.73,32397.0
2022-11-29 15:35:00,74.75,74.77,74.66,74.69,32010.0,74.75,74.77,74.66,74.69,32010.0
2022-11-29 15:40:00,74.68,74.78,74.67,74.74,43748.0,74.68,74.78,74.67,74.74,43748.0
2022-11-29 15:45:00,74.75,74.8,74.7,74.75,68248.0,74.75,74.8,74.7,74.75,68248.0
2022-11-29 15:50:00,74.74,74.78,74.7,74.73,121964.0,74.74,74.78,74.7,74.73,121964.0
2022-11-29 15:55:00,74.74,74.86,74.74,74.83,213743.0,74.74,74.86,74.74,74.83,213743.0
2022-11-30 09:30:00,75.36,75.75,74.85,75.25,100364.0,75.36,75.75,74.85,75.25,100364.0
2022-11-30 09:35:00,75.27,75.45,75.2,75.45,47430.0,75.27,75.45,75.2,75.45,47430.0
2022-11-30 09:40:00,75.48,75.6,75.32,75.38,16185.0,75.48,75.6,75.32,75.38,16185.0
2022-11-30 09:45:00,75.4,75.44,75.2,75.39,34160.0,75.4,75.44,75.2,75.39,34160.0
2022-11-30 09:50:00,75.4,75.4,75.24,75.24,38163.0,75.4,75.4,75.24,75.24,38163.0
2022-11-30 09:55:00,75.24,75.27,74.95,75.0,39594.0,75.24,75.27,74.95,75.0,39594.0
2022-11-30 10:00:00,75.03,75.1,74.79,74.92,22899.0,75.03,75.1,74.79,74.92,22899.0
2022-11-30 10:05:00,74.92,75.02,74.82,75.0,36755.0,74.92,75.02,74.82,75.0,36755.0
2022-11-30 10:10:00,75.0,75.04,74.85,75.04,31006.0,75.0,75.04,74.85,75.04,31006.0
2022-11-30 10:15:00,75.05,75.05,74.78,74.84,23812.0,75.05,75.05,74.78,74.84,23812.0
2022-11-30 10:20:00,74.81,74.87,74.8,74.84,21309.0,74.81,74.87,74.8,74.84,21309.0
2022-11-30 10:25:00,74.84,74.99,74.81,74.91,64556.0,74.84,74.99,74.81,74.91,64556.0
2022-11-30 10:30:00,74.92,74.92,74.63,74.65,51873.0,74.92,74.92,74.63,74.65,51873.0
2022-11-30 10:35:00,74.65,74.85,74.63,74.79,21504.0,74.65,74.85,74.63,74.79,21504.0
2022-11-30 10:40:00,74.81,74.85,74.63,74.64,49794.0,74.81,74.85,74.63,74.64,49794.0
2022-11-30 10:45:00,74.64,74.71,74.59,74.71,32124.0,74.64,74.71,74.59,74.71,32124.0
2022-11-30 10:50:00,74.7,74.79,74.67,74.69,46931.0,74.7,74.79,74.67,74.69,46931.0
2022-11-30 10:55:00,74.7,74.73,74.61,74.61,34757.0,74.7,74.73,74.61,74.61,34757.0
2022-11-30 11:00:00,74.59,74.61,74.44,74.47,35046.0,74.59,74.61,74.44,74.47,35046.0
2022-11-30 11:05:00,74.45,74.59,74.44,74.59,43282.0,74.45,74.59,74.44,74.59,43282.0
2022-11-30 11:10:00,74.59,74.59,74.46,74.46,52150.0,74.59,74.59,74.46,74.46,52150.0
2022-11-30 11:15:00,74.46,74.54,74.45,74.53,40034.0,74.46,74.54,74.45,74.53,40034.0
2022-11-30 11:20:00,74.54,74.54,74.38,74.45,51813.0,74.54,74.54,74.38,74.45,51813.0
2022-11-30 11:25:00,74.44,74.49,74.42,74.47,35343.0,74.44,74.49,74.42,74.47,35343.0
2022-11-30 11:30:00,74.48,74.57,74.46,74.52,36531.0,74.48,74.57,74.46,74.52,36531.0
2022-11-30 11:35:00,74.51,74.54,74.46,74.54,32320.0,74.51,74.54,74.46,74.54,32320.0
2022-11-30 11:40:00,74.55,74.67,74.53,74.65,26145.0,74.55,74.67,74.53,74.65,26145.0
2022-11-30 11:45:00,74.65,74.69,74.54,74.67,37788.0,74.65,74.69,74.54,74.67,37788.0
2022-11-30 11:50:00,74.68,74.75,74.64,74.68,19366.0,74.68,74.75,74.64,74.68,19366.0
2022-11-30 11:55:00,74.69,74.73,74.55,74.59,22896.0,74.69,74.73,74.55,74.59,22896.0
2022-11-30 12:00:00,74.59,74.67,74.59,74.67,33539.0,74.59,74.67,74.59,74.67,33539.0
2022-11-30 12:05:00,74.69,74.69,74.53,74.53,16947.0,74.69,74.69,74.53,74.53,16947.0
2022-11-30 12:10:00,74.53,74.61,74.5,74.6,17545.0,74.53,74.61,74.5,74.6,17545.0
2022-11-30 12:15:00,74.58,74.67,74.56,74.58,26574.0,74.58,74.67,74.56,74.58,26574.0
2022-11-30 12:20:00,74.57,74.66,74.48,74.61,48044.0,74.57,74.66,74.48,74.61,48044.0
2022-11-30 12:25:00,74.59,74.59,74.53,74.55,13450.0,74.59,74.59,74.53,74.55,13450.0
2022-11-30 12:30:00,74.55,74.55,74.44,74.51,35688.0,74.55,74.55,74.44,74.51,35688.0
2022-11-30 12:35:00,74.51,74.51,74.43,74.48,22519.0,74.51,74.51,74.43,74.48,22519.0
2022-11-30 12:40:00,74.5,74.61,74.49,74.56,15081.0,74.5,74.61,74.49,74.56,15081.0
2022-11-30 12:45:00,74.58,74.61,74.53,74.53,23486.0,74.58,74.61,74.53,74.53,23486.0
2022-11-30 12:50:00,74.54,74.59,74.52,74.59,13601.0,74.54,74.59,74.52,74.59,13601.0
2022-11-30 12:55:00,74.58,74.62,74.55,74.59,18341.0,74.58,74.62,74.55,74.59,18341.0
2022-11-30 13:00:00,74.59,74.67,74.57,74.66,13818.0,74.59,74.67,74.57,74.66,13818.0
2022-11-30 13:05:00,74.66,74.74,74.65,74.72,12184.0,74.66,74.74,74.65,74.72,12184.0
2022-11-30 13:10:00,74.72,74.78,74.71,74.78,18706.0,74.72,74.78,74.71,74.78,18706.0
2022-11-30 13:15:00,74.79,74.8,74.69,74.7,15446.0,74.79,74.8,74.69,74.7,15446.0
2022-11-30 13:20:00,74.7,74.7,74.6,74.65,42116.0,74.7,74.7,74.6,74.65,42116.0
2022-11-30 13:25:00,74.65,74.65,74.58,74.65,28590.0,74.65,74.65,74.58,74.65,28590.0
2022-11-30 13:30:00,74.66,75.04,74.52,74.79,140802.0,74.66,75.04,74.52,74.79,140802.0
2022-11-30 13:35:00,74.82,75.25,74.79,75.14,96692.0,74.82,75.25,74.79,75.14,96692.0
2022-11-30 13:40:00,75.14,75.2,74.9,75.0,111954.0,75.14,75.2,74.9,75.0,111954.0
2022-11-30 13:45:00,75.0,75.09,74.88,74.97,62936.0,75.0,75.09,74.88,74.97,62936.0
2022-11-30 13:50:00,74.96,75.04,74.9,75.03,41836.0,74.96,75.04,74.9,75.03,41836.0
2022-11-30 13:55:00,75.05,75.29,75.03,75.23,69264.0,75.05,75.29,75.03,75.23,69264.0
2022-11-30 14:00:00,75.23,75.65,75.22,75.61,40840.0,75.23,75.65,75.22,75.61,40840.0
2022-11-30 14:05:00,75.64,75.85,75.63,75.82,48415.0,75.64,75.85,75.63,75.82,48415.0
2022-11-30 14:10:00,75.79,75.86,75.65,75.73,63420.0,75.79,75.86,75.65,75.73,63420.0
2022-11-30 14:15:00,75.73,76.21,75.71,76.2,35992.0,75.73,76.21,75.71,76.2,35992.0
2022-11-30 14:20:00,76.21,76.24,76.1,76.16,70353.0,76.21,76.24,76.1,76.16,70353.0
2022-11-30 14:25:00,76.14,76.17,75.99,76.03,40084.0,76.14,76.17,75.99,76.03,40084.0
2022-11-30 14:30:00,76.04,76.04,75.94,75.95,49955.0,76.04,76.04,75.94,75.95,49955.0
2022-11-30 14:35:00,75.94,75.96,75.84,75.91,53837.0,75.94,75.96,75.84,75.91,53837.0
2022-11-30 14:40:00,75.91,76.0,75.84,75.86,27158.0,75.91,76.0,75.84,75.86,27158.0
2022-11-30 14:45:00,75.87,75.9,75.81,75.88,35454.0,75.87,75.9,75.81,75.88,35454.0
2022-11-30 14:50:00,75.89,76.13,75.87,75.98,33827.0,75.89,76.13,75.87,75.98,33827.0
2022-11-30 14:55:00,75.99,76.01,75.91,75.99,23930.0,75.99,76.01,75.91,75.99,23930.0
2022-11-30 15:00:00,75.99,76.13,75.97,76.13,27673.0,75.99,76.13,75.97,76.13,27673.0
2022-11-30 15:05:00,76.12,76.35,76.11,76.33,30987.0,76.12,76.35,76.11,76.33,30987.0
2022-11-30 15:10:00,76.32,76.33,76.25,76.25,31316.0,76.32,76.33,76.25,76.25,31316.0
2022-11-30 15:15:00,76.25,76.37,76.2,76.35,43611.0,76.25,76.37,76.2,76.35,43611.0
2022-11-30 15:20:00,76.35,76.45,76.35,76.45,39272.0,76.35,76.45,76.35,76.45,39272.0
2022-11-30 15:25:00,76.45,76.52,76.41,76.51,34102.0,76.45,76.52,76.41,76.51,34102.0
2022-11-30 15:30:00,76.52,76.55,76.46,76.55,58432.0,76.52,76.55,76.46,76.55,58432.0
2022-11-30 15:35:00,76.55,76.7,76.49,76.58,59066.0,76.55,76.7,76.49,76.58,59066.0
2022-11-30 15:40:00,76.58,76.7,76.54,76.7,72707.0,76.58,76.7,76.54,76.7,72707.0
2022-11-30 15:45:00,76.7,76.82,76.68,76.75,89544.0,76.7,76.82,76.68,76.75,89544.0
2022-11-30 15:50:00,76.76,76.98,76.75,76.87,186618.0,76.76,76.98,76.75,76.87,186618.0
2022-11-30 15:55:00,76.87,77.25,76.87,77.23,416029.0,76.87,77.25,76.87,77.23,416029.0
2022-12-01 09:30:00,78.0,78.54,77.67,77.94,97071.0,78.0,78.54,77.67,77.94,97071.0
2022-12-01 09:35:00,77.97,78.19,77.83,77.9,25892.0,77.97,78.19,77.83,77.9,25892.0
2022-12-01 09:40:00,77.87,78.41,77.84,78.32,36892.0,77.87,78.41,77.84,78.32,36892.0
2022-12-01 09:45:00,78.28,78.46,78.23,78.25,50627.0,78.28,78.46,78.23,78.25,50627.0
2022-12-01 09:50:00,78.27,78.31,78.12,78.21,14336.0,78.27,78.31,78.12,78.21,14336.0
2022-12-01 09:55:00,78.23,78.43,78.22,78.3,42098.0,78.23,78.43,78.22,78.3,42098.0
2022-12-01 10:00:00,78.34,78.46,78.24,78.34,35599.0,78.34,78.46,78.24,78.34,35599.0
2022-12-01 10:05:00,78.33,78.4,78.14,78.19,20141.0,78.33,78.4,78.14,78.19,20141.0
2022-12-01 10:10:00,78.18,78.19,77.63,77.72,23163.0,78.18,78.19,77.63,77.72,23163.0
2022-12-01 10:15:00,77.73,77.75,77.3,77.31,18042.0,77.73,77.75,77.3,77.31,18042.0
2022-12-01 10:20:00,77.3,77.36,77.15,77.16,63238.0,77.3,77.36,77.15,77.16,63238.0
2022-12-01 10:25:00,77.13,77.56,77.04,77.56,28855.0,77.13,77.56,77.04,77.56,28855.0
2022-12-01 10:30:00,77.51,77.52,77.17,77.38,30216.0,77.51,77.52,77.17,77.38,30216.0
2022-12-01 10:35:00,77.4,77.48,77.26,77.39,31889.0,77.4,77.48,77.26,77.39,31889.0
2022-12-01 10:40:00,77.4,77.4,77.08,77.18,25027.0,77.4,77.4,77.08,77.18,25027.0
2022-12-01 10:45:00,77.17,77.32,77.12,77.23,25225.0,77.17,77.32,77.12,77.23,25225.0
2022-12-01 10:50:00,77.24,77.51,77.23,77.51,16767.0,77.24,77.51,77.23,77.51,16767.0
2022-12-01 10:55:00,77.5,77.79,77.46,77.71,14556.0,77.5,77.79,77.46,77.71,14556.0
2022-12-01 11:00:00,77.73,77.77,77.67,77.71,20114.0,77.73,77.77,77.67,77.71,20114.0
2022-12-01 11:05:00,77.68,77.72,77.58,77.6,17100.0,77.68,77.72,77.58,77.6,17100.0
2022-12-01 11:10:00,77.58,77.65,77.55,77.6,10765.0,77.58,77.65,77.55,77.6,10765.0
2022-12-01 11:15:00,77.6,77.61,77.37,77.54,43660.0,77.6,77.61,77.37,77.54,43660.0
2022-12-01 11:20:00,77.56,77.68,77.56,77.6,11712.0,77.56,77.68,77.56,77.6,11712.0
2022-12-01 11:25:00,77.6,77.68,77.52,77.53,13274.0,77.6,77.68,77.52,77.53,13274.0
2022-12-01 11:30:00,77.54,77.74,77.51,77.63,45986.0,77.54,77.74,77.51,77.63,45986.0
2022-12-01 11:35:00,77.66,77.81,77.66,77.72,14788.0,77.66,77.81,77.66,77.72,14788.0
2022-12-01 11:40:00,77.73,77.85,77.69,77.83,26362.0,77.73,77.85,77.69,77.83,26362.0
2022-12-01 11:45:00,77.84,77.85,77.69,77.7,15272.0,77.84,77.85,77.69,77.7,15272.0
2022-12-01 11:50:00,77.72,77.76,77.64,77.73,11464.0,77.72,77.76,77.64,77.73,11464.0
2022-12-01 11:55:00,77.73,77.81,77.71,77.79,12453.0,77.73,77.81,77.71,77.79,12453.0
2022-12-01 12:00:00,77.8,77.82,77.53,77.55,19132.0,77.8,77.82,77.53,77.55,19132.0
2022-12-01 12:05:00,77.54,77.54,77.39,77.46,21263.0,77.54,77.54,77.39,77.46,21263.0
2022-12-01 12:10:00,77.45,77.56,77.41,77.43,18492.0,77.45,77.56,77.41,77.43,18492.0
2022-12-01 12:15:00,77.42,77.49,77.36,77.45,15501.0,77.42,77.49,77.36,77.45,15501.0
2022-12-01 12:20:00,77.45,77.63,77.45,77.58,18310.0,77.45,77.63,77.45,77.58,18310.0
2022-12-01 12:25:00,77.58,77.78,77.58,77.76,12452.0,77.58,77.78,77.58,77.76,12452.0
2022-12-01 12:30:00,77.76,77.83,77.7,77.73,18627.0,77.76,77.83,77.7,77.73,18627.0
2022-12-01 12:35:00,77.72,77.74,77.65,77.68,15351.0,77.72,77.74,77.65,77.68,15351.0
2022-12-01 12:40:00,77.68,77.74,77.58,77.6,10245.0,77.68,77.74,77.58,77.6,10245.0
2022-12-01 12:45:00,77.61,77.63,77.54,77.59,12844.0,77.61,77.63,77.54,77.59,12844.0
2022-12-01 12:50:00,77.57,77.67,77.56,77.64,10885.0,77.57,77.67,77.56,77.64,10885.0
2022-12-01 12:55:00,77.63,77.67,77.55,77.67,19835.0,77.63,77.67,77.55,77.67,19835.0
2022-12-01 13:00:00,77.68,77.75,77.65,77.74,14042.0,77.68,77.75,77.65,77.74,14042.0
2022-12-01 13:05:00,77.74,77.85,77.72,77.84,20463.0,77.74,77.85,77.72,77.84,20463.0
2022-12-01 13:10:00,77.83,77.95,77.79,77.95,12842.0,77.83,77.95,77.79,77.95,12842.0
2022-12-01 13:15:00,77.97,78.0,77.79,77.83,13336.0,77.97,78.0,77.79,77.83,13336.0
2022-12-01 13:20:00,77.83,77.89,77.78,77.81,10037.0,77.83,77.89,77.78,77.81,10037.0
2022-12-01 13:25:00,77.82,77.85,77.8,77.84,13330.0,77.82,77.85,77.8,77.84,13330.0
2022-12-01 13:30:00,77.84,77.94,77.78,77.92,12729.0,77.84,77.94,77.78,77.92,12729.0
2022-12-01 13:35:00,77.92,77.98,77.91,77.94,8160.0,77.92,77.98,77.91,77.94,8160.0
2022-12-01 13:40:00,77.94,78.0,77.85,77.93,21292.0,77.94,78.0,77.85,77.93,21292.0
2022-12-01 13:45:00,77.92,77.97,77.89,77.94,12497.0,77.92,77.97,77.89,77.94,12497.0
2022-12-01 13:50:00,77.93,77.94,77.74,77.76,16290.0,77.93,77.94,77.74,77.76,16290.0
2022-12-01 13:55:00,77.76,77.82,77.73,77.79,13886.0,77.76,77.82,77.73,77.79,13886.0
2022-12-01 14:00:00,77.79,77.79,77.56,77.56,11478.0,77.79,77.79,77.56,77.56,11478.0
2022-12-01 14:05:00,77.58,77.63,77.49,77.54,16445.0,77.58,77.63,77.49,77.54,16445.0
2022-12-01 14:10:00,77.55,77.61,77.49,77.54,17402.0,77.55,77.61,77.49,77.54,17402.0
2022-12-01 14:15:00,77.52,77.64,77.52,77.61,14660.0,77.52,77.64,77.52,77.61,14660.0
2022-12-01 14:20:00,77.61,77.64,77.53,77.58,12277.0,77.61,77.64,77.53,77.58,12277.0
2022-12-01 14:25:00,77.59,77.64,77.57,77.57,12961.0,77.59,77.64,77.57,77.57,12961.0
2022-12-01 14:30:00,77.57,77.59,77.5,77.59,15475.0,77.57,77.59,77.5,77.59,15475.0
2022-12-01 14:35:00,77.58,77.61,77.54,77.59,12672.0,77.58,77.61,77.54,77.59,12672.0
2022-12-01 14:40:00,77.59,77.62,77.56,77.56,13952.0,77.59,77.62,77.56,77.56,13952.0
2022-12-01 14:45:00,77.55,77.66,77.55,77.62,22997.0,77.55,77.66,77.55,77.62,22997.0
2022-12-01 14:50:00,77.62,77.72,77.59,77.68,21017.0,77.62,77.72,77.59,77.68,21017.0
2022-12-01 14:55:00,77.68,77.71,77.56,77.57,21373.0,77.68,77.71,77.56,77.57,21373.0
2022-12-01 15:00:00,77.59,77.59,77.46,77.5,27469.0,77.59,77.59,77.46,77.5,27469.0
2022-12-01 15:05:00,77.48,77.61,77.48,77.52,21852.0,77.48,77.61,77.48,77.52,21852.0
2022-12-01 15:10:00,77.52,77.53,77.48,77.5,21357.0,77.52,77.53,77.48,77.5,21357.0
2022-12-01 15:15:00,77.51,77.51,77.36,77.4,22375.0,77.51,77.51,77.36,77.4,22375.0
2022-12-01 15:20:00,77.39,77.41,77.32,77.41,16003.0,77.39,77.41,77.32,77.41,16003.0
2022-12-01 15:25:00,77.41,77.51,77.4,77.51,16211.0,77.41,77.51,77.4,77.51,16211.0
2022-12-01 15:30:00,77.51,77.56,77.49,77.53,36266.0,77.51,77.56,77.49,77.53,36266.0
2022-12-01 15:35:00,77.52,77.68,77.49,77.54,56956.0,77.52,77.68,77.49,77.54,56956.0
2022-12-01 15:40:00,77.54,77.65,77.49,77.65,48372.0,77.54,77.65,77.49,77.65,48372.0
2022-12-01 15:45:00,77.64,77.69,77.55,77.68,40114.0,77.64,77.69,77.55,77.68,40114.0
2022-12-01 15:50:00,77.69,77.76,77.65,77.65,72860.0,77.69,77.76,77.65,77.65,72860.0
2022-12-01 15:55:00,77.66,77.66,77.49,77.52,115989.0,77.66,77.66,77.49,77.52,115989.0
2022-12-02 09:30:00,76.42,76.48,75.62,75.99,89429.0,76.42,76.48,75.62,75.99,89429.0
2022-12-02 09:35:00,76.01,76.05,75.67,75.75,56692.0,76.01,76.05,75.67,75.75,56692.0
2022-12-02 09:40:00,75.75,75.8,75.58,75.63,37219.0,75.75,75.8,75.58,75.63,37219.0
2022-12-02 09:45:00,75.65,75.67,75.27,75.3,27245.0,75.65,75.67,75.27,75.3,27245.0
2022-12-02 09:50:00,75.34,75.4,75.02,75.13,73243.0,75.34,75.4,75.02,75.13,73243.0
2022-12-02 09:55:00,75.16,75.42,75.15,75.41,62018.0,75.16,75.42,75.15,75.41,62018.0
2022-12-02 10:00:00,75.4,75.61,75.39,75.39,38297.0,75.4,75.61,75.39,75.39,38297.0
2022-12-02 10:05:00,75.42,75.53,75.31,75.42,42620.0,75.42,75.53,75.31,75.42,42620.0
2022-12-02 10:10:00,75.43,75.78,75.42,75.76,52432.0,75.43,75.78,75.42,75.76,52432.0
2022-12-02 10:15:00,75.79,76.13,75.77,75.94,40266.0,75.79,76.13,75.77,75.94,40266.0
2022-12-02 10:20:00,75.94,76.28,75.85,76.16,39859.0,75.94,76.28,75.85,76.16,39859.0
2022-12-02 10:25:00,76.15,76.19,75.92,75.95,18852.0,76.15,76.19,75.92,75.95,18852.0
2022-12-02 10:30:00,75.96,76.35,75.83,76.34,19625.0,75.96,76.35,75.83,76.34,19625.0
2022-12-02 10:35:00,76.35,76.43,76.24,76.35,31086.0,76.35,76.43,76.24,76.35,31086.0
2022-12-02 10:40:00,76.36,76.45,76.22,76.28,39194.0,76.36,76.45,76.22,76.28,39194.0
2022-12-02 10:45:00,76.26,76.43,76.23,76.33,48473.0,76.26,76.43,76.23,76.33,48473.0
2022-12-02 10:50:00,76.31,76.46,76.31,76.4,26807.0,76.31,76.46,76.31,76.4,26807.0
2022-12-02 10:55:00,76.41,76.49,76.29,76.44,43456.0,76.41,76.49,76.29,76.44,43456.0
2022-12-02 11:00:00,76.46,76.46,76.26,76.3,18051.0,76.46,76.46,76.26,76.3,18051.0
2022-12-02 11:05:00,76.28,76.36,76.1,76.17,22553.0,76.28,76.36,76.1,76.17,22553.0
2022-12-02 11:10:00,76.18,76.48,76.15,76.41,27105.0,76.18,76.48,76.15,76.41,27105.0
2022-12-02 11:15:00,76.42,76.51,76.41,76.48,30393.0,76.42,76.51,76.41,76.48,30393.0
2022-12-02 11:20:00,76.46,76.46,76.37,76.41,11070.0,76.46,76.46,76.37,76.41,11070.0
2022-12-02 11:25:00,76.42,76.5,76.39,76.5,19303.0,76.42,76.5,76.39,76.5,19303.0
2022-12-02 11:30:00,76.51,76.53,76.43,76.53,15488.0,76.51,76.53,76.43,76.53,15488.0
2022-12-02 11:35:00,76.54,76.65,76.54,76.58,13710.0,76.54,76.65,76.54,76.58,13710.0
2022-12-02 11:40:00,76.6,76.77,76.59,76.76,11766.0,76.6,76.77,76.59,76.76,11766.0
2022-12-02 11:45:00,76.78,76.88,76.72,76.72,12805.0,76.78,76.88,76.72,76.72,12805.0
2022-12-02 11:50:00,76.74,76.75,76.67,76.72,11457.0,76.74,76.75,76.67,76.72,11457.0
2022-12-02 11:55:00,76.72,76.77,76.65,76.66,15562.0,76.72,76.77,76.65,76.66,15562.0
2022-12-02 12:00:00,76.67,76.78,76.65,76.77,10787.0,76.67,76.78,76.65,76.77,10787.0
2022-12-02 12:05:00,76.78,76.9,76.76,76.85,13501.0,76.78,76.9,76.76,76.85,13501.0
2022-12-02 12:10:00,76.83,76.95,76.83,76.91,9099.0,76.83,76.95,76.83,76.91,9099.0
2022-12-02 12:15:00,76.92,76.98,76.87,76.87,10204.0,76.92,76.98,76.87,76.87,10204.0
2022-12-02 12:20:00,76.88,76.91,76.82,76.84,32366.0,76.88,76.91,76.82,76.84,32366.0
2022-12-02 12:25:00,76.88,76.88,76.7,76.77,19966.0,76.88,76.88,76.7,76.77,19966.0
2022-12-02 12:30:00,76.78,76.8,76.67,76.7,13364.0,76.78,76.8,76.67,76.7,13364.0
2022-12-02 12:35:00,76.7,76.74,76.63,76.69,6306.0,76.7,76.74,76.63,76.69,6306.0
2022-12-02 12:40:00,76.7,76.73,76.66,76.71,8162.0,76.7,76.73,76.66,76.71,8162.0
2022-12-02 12:45:00,76.73,76.81,76.72,76.76,6828.0,76.73,76.81,76.72,76.76,6828.0
2022-12-02 12:50:00,76.76,76.76,76.71,76.72,9344.0,76.76,76.76,76.71,76.72,9344.0
2022-12-02 12:55:00,76.72,76.72,76.56,76.58,12427.0,76.72,76.72,76.56,76.58,12427.0
2022-12-02 13:00:00,76.57,76.64,76.57,76.63,10311.0,76.57,76.64,76.57,76.63,10311.0
2022-12-02 13:05:00,76.62,76.72,76.62,76.65,11325.0,76.62,76.72,76.62,76.65,11325.0
2022-12-02 13:10:00,76.64,76.65,76.58,76.58,12617.0,76.64,76.65,76.58,76.58,12617.0
2022-12-02 13:15:00,76.58,76.71,76.58,76.7,15005.0,76.58,76.71,76.58,76.7,15005.0
2022-12-02 13:20:00,76.7,76.7,76.61,76.66,7960.0,76.7,76.7,76.61,76.66,7960.0
2022-12-02 13:25:00,76.66,76.73,76.65,76.69,11679.0,76.66,76.73,76.65,76.69,11679.0
2022-12-02 13:30:00,76.7,76.78,76.67,76.75,7755.0,76.7,76.78,76.67,76.75,7755.0
2022-12-02 13:35:00,76.74,76.76,76.67,76.7,16198.0,76.74,76.76,76.67,76.7,16198.0
2022-12-02 13:40:00,76.73,76.78,76.7,76.73,14567.0,76.73,76.78,76.7,76.73,14567.0
2022-12-02 13:45:00,76.72,76.72,76.66,76.7,15224.0,76.72,76.72,76.66,76.7,15224.0
2022-12-02 13:50:00,76.69,76.69,76.61,76.61,10313.0,76.69,76.69,76.61,76.61,10313.0
2022-12-02 13:55:00,76.61,76.61,76.53,76.58,13050.0,76.61,76.61,76.53,76.58,13050.0
2022-12-02 14:00:00,76.58,76.66,76.55,76.62,22026.0,76.58,76.66,76.55,76.62,22026.0
2022-12-02 14:05:00,76.61,76.61,76.48,76.52,17177.0,76.61,76.61,76.48,76.52,17177.0
2022-12-02 14:10:00,76.51,76.54,76.46,76.54,12217.0,76.51,76.54,76.46,76.54,12217.0
2022-12-02 14:15:00,76.59,76.68,76.59,76.67,10898.0,76.59,76.68,76.59,76.67,10898.0
2022-12-02 14:20:00,76.68,76.74,76.6,76.73,13972.0,76.68,76.74,76.6,76.73,13972.0
2022-12-02 14:25:00,76.76,76.77,76.66,76.67,10273.0,76.76,76.77,76.66,76.67,10273.0
2022-12-02 14:30:00,76.66,76.71,76.62,76.7,12403.0,76.66,76.71,76.62,76.7,12403.0
2022-12-02 14:35:00,76.71,76.73,76.62,76.64,10584.0,76.71,76.73,76.62,76.64,10584.0
2022-12-02 14:40:00,76.65,76.65,76.57,76.59,7738.0,76.65,76.65,76.57,76.59,7738.0
2022-12-02 14:45:00,76.6,76.66,76.56,76.66,9783.0,76.6,76.66,76.56,76.66,9783.0
2022-12-02 14:50:00,76.66,76.76,76.66,76.76,10414.0,76.66,76.76,76.66,76.76,10414.0
2022-12-02 14:55:00,76.77,76.89,76.77,76.85,13609.0,76.77,76.89,76.77,76.85,13609.0
2022-12-02 15:00:00,76.85,76.96,76.79,76.95,14005.0,76.85,76.96,76.79,76.95,14005.0
2022-12-02 15:05:00,76.94,76.96,76.82,76.89,18612.0,76.94,76.96,76.82,76.89,18612.0
2022-12-02 15:10:00,76.88,76.89,76.81,76.86,14787.0,76.88,76.89,76.81,76.86,14787.0
2022-12-02 15:15:00,76.87,76.98,76.82,76.92,11163.0,76.87,76.98,76.82,76.92,11163.0
2022-12-02 15:20:00,76.92,76.92,76.77,76.78,13891.0,76.92,76.92,76.77,76.78,13891.0
2022-12-02 15:25:00,76.78,76.8,76.65,76.7,22137.0,76.78,76.8,76.65,76.7,22137.0
2022-12-02 15:30:00,76.7,76.79,76.58,76.59,25834.0,76.7,76.79,76.58,76.59,25834.0
2022-12-02 15:35:00,76.59,76.61,76.48,76.58,23739.0,76.59,76.61,76.48,76.58,23739.0
2022-12-02 15:40:00,76.59,76.65,76.55,76.63,68770.0,76.59,76.65,76.55,76.63,68770.0
2022-12-02 15:45:00,76.62,76.62,76.47,76.5,48237.0,76.62,76.62,76.47,76.5,48237.0
2022-12-02 15:50:00,76.5,76.55,76.45,76.51,62257.0,76.5,76.55,76.45,76.51,62257.0
2022-12-02 15:55:00,76.51,76.62,76.49,76.56,138337.0,76.51,76.62,76.49,76.56,138337.0
2022-12-05 09:30:00,75.72,76.14,75.56,76.02,111398.0,75.72,76.14,75.56,76.02,111398.0
2022-12-05 09:35:00,76.02,76.13,76.02,76.13,49288.0,76.02,76.13,76.02,76.13,49288.0
2022-12-05 09:40:00,76.12,76.13,75.9,75.98,90600.0,76.12,76.13,75.9,75.98,90600.0
2022-12-05 09:45:00,75.94,75.95,75.63,75.75,31684.0,75.94,75.95,75.63,75.75,31684.0
2022-12-05 09:50:00,75.76,75.79,75.54,75.54,39234.0,75.76,75.79,75.54,75.54,39234.0
2022-12-05 09:55:00,75.53,75.53,75.25,75.38,49658.0,75.53,75.53,75.25,75.38,49658.0
2022-12-05 10:00:00,75.34,75.35,74.97,75.13,80007.0,75.34,75.35,74.97,75.13,80007.0
2022-12-05 10:05:00,75.13,75.43,75.07,75.36,47422.0,75.13,75.43,75.07,75.36,47422.0
2022-12-05 10:10:00,75.38,75.66,75.35,75.62,117479.0,75.38,75.66,75.35,75.62,117479.0
2022-12-05 10:15:00,75.62,75.62,75.34,75.41,68757.0,75.62,75.62,75.34,75.41,68757.0
2022-12-05 10:20:00,75.41,75.6,75.41,75.55,34769.0,75.41,75.6,75.41,75.55,34769.0
2022-12-05 10:25:00,75.56,75.56,75.41,75.44,283703.0,75.56,75.56,75.41,75.44,283703.0
2022-12-05 10:30:00,75.43,75.43,75.26,75.33,197039.0,75.43,75.43,75.26,75.33,197039.0
2022-12-05 10:35:00,75.32,75.35,75.12,75.14,263351.0,75.32,75.35,75.12,75.14,263351.0
2022-12-05 10:40:00,75.14,75.2,75.03,75.03,242769.0,75.14,75.2,75.03,75.03,242769.0
2022-12-05 10:45:00,75.02,75.07,74.96,75.03,273782.0,75.02,75.07,74.96,75.03,273782.0
2022-12-05 10:50:00,75.03,75.07,74.94,74.97,101791.0,75.03,75.07,74.94,74.97,101791.0
2022-12-05 10:55:00,74.98,75.04,74.91,75.0,98088.0,74.98,75.04,74.91,75.0,98088.0
2022-12-05 11:00:00,75.0,75.11,74.97,74.99,199566.0,75.0,75.11,74.97,74.99,199566.0
2022-12-05 11:05:00,75.0,75.1,74.97,75.05,132846.0,75.0,75.1,74.97,75.05,132846.0
2022-12-05 11:10:00,75.04,75.2,75.01,75.07,93799.0,75.04,75.2,75.01,75.07,93799.0
2022-12-05 11:15:00,75.08,75.15,74.99,75.02,114644.0,75.08,75.15,74.99,75.02,114644.0
2022-12-05 11:20:00,75.02,75.03,74.92,75.03,97752.0,75.02,75.03,74.92,75.03,97752.0
2022-12-05 11:25:00,75.03,75.03,74.88,75.0,102013.0,75.03,75.03,74.88,75.0,102013.0
2022-12-05 11:30:00,75.0,75.04,74.78,74.82,71726.0,75.0,75.04,74.78,74.82,71726.0
2022-12-05 11:35:00,74.78,74.92,74.71,74.85,90880.0,74.78,74.92,74.71,74.85,90880.0
2022-12-05 11:40:00,74.86,75.15,74.81,74.99,70993.0,74.86,75.15,74.81,74.99,70993.0
2022-12-05 11:45:00,74.99,75.1,74.97,75.0,33857.0,74.99,75.1,74.97,75.0,33857.0
2022-12-05 11:50:00,74.99,75.0,74.69,74.72,165294.0,74.99,75.0,74.69,74.72,165294.0
2022-12-05 11:55:00,74.7,74.74,74.63,74.65,29866.0,74.7,74.74,74.63,74.65,29866.0
2022-12-05 12:00:00,74.64,74.64,74.39,74.4,117519.0,74.64,74.64,74.39,74.4,117519.0
2022-12-05 12:05:00,74.4,74.52,74.29,74.4,175974.0,74.4,74.52,74.29,74.4,175974.0
2022-12-05 12:10:00,74.37,74.56,74.28,74.56,39277.0,74.37,74.56,74.28,74.56,39277.0
2022-12-05 12:15:00,74.54,74.6,74.44,74.5,53739.0,74.54,74.6,74.44,74.5,53739.0
2022-12-05 12:20:00,74.49,74.56,74.48,74.55,28623.0,74.49,74.56,74.48,74.55,28623.0
2022-12-05 12:25:00,74.55,74.56,74.35,74.35,111427.0,74.55,74.56,74.35,74.35,111427.0
2022-12-05 12:30:00,74.34,74.4,74.21,74.21,101806.0,74.34,74.4,74.21,74.21,101806.0
2022-12-05 12:35:00,74.21,74.32,74.21,74.29,100742.0,74.21,74.32,74.21,74.29,100742.0
2022-12-05 12:40:00,74.31,74.31,74.11,74.13,27648.0,74.31,74.31,74.11,74.13,27648.0
2022-12-05 12:45:00,74.12,74.17,74.05,74.13,104188.0,74.12,74.17,74.05,74.13,104188.0
2022-12-05 12:50:00,74.14,74.2,74.06,74.07,23397.0,74.14,74.2,74.06,74.07,23397.0
2022-12-05 12:55:00,74.07,74.07,73.84,73.9,114808.0,74.07,74.07,73.84,73.9,114808.0
2022-12-05 13:00:00,73.9,74.05,73.84,74.03,28409.0,73.9,74.05,73.84,74.03,28409.0
2022-12-05 13:05:00,74.04,74.18,73.99,74.18,19488.0,74.04,74.18,73.99,74.18,19488.0
2022-12-05 13:10:00,74.21,74.48,74.19,74.47,22911.0,74.21,74.48,74.19,74.47,22911.0
2022-12-05 13:15:00,74.46,74.46,74.35,74.41,23329.0,74.46,74.46,74.35,74.41,23329.0
2022-12-05 13:20:00,74.4,74.4,74.28,74.31,20259.0,74.4,74.4,74.28,74.31,20259.0
2022-12-05 13:25:00,74.3,74.46,74.29,74.4,24737.0,74.3,74.46,74.29,74.4,24737.0
2022-12-05 13:30:00,74.4,74.45,74.36,74.37,61022.0,74.4,74.45,74.36,74.37,61022.0
2022-12-05 13:35:00,74.38,74.44,74.34,74.4,100146.0,74.38,74.44,74.34,74.4,100146.0
2022-12-05 13:40:00,74.41,74.42,74.24,74.3,32658.0,74.41,74.42,74.24,74.3,32658.0
2022-12-05 13:45:00,74.3,74.32,74.22,74.22,39388.0,74.3,74.32,74.22,74.22,39388.0
2022-12-05 13:50:00,74.22,74.24,74.08,74.1,59416.0,74.22,74.24,74.08,74.1,59416.0
2022-12-05 13:55:00,74.09,74.09,73.88,73.91,26278.0,74.09,74.09,73.88,73.91,26278.0
2022-12-05 14:00:00,73.91,73.96,73.78,73.94,32938.0,73.91,73.96,73.78,73.94,32938.0
2022-12-05 14:05:00,73.94,73.97,73.9,73.95,24509.0,73.94,73.97,73.9,73.95,24509.0
2022-12-05 14:10:00,73.95,74.16,73.92,74.14,57430.0,73.95,74.16,73.92,74.14,57430.0
2022-12-05 14:15:00,74.14,74.22,74.01,74.02,28934.0,74.14,74.22,74.01,74.02,28934.0
2022-12-05 14:20:00,74.02,74.03,73.93,73.95,73802.0,74.02,74.03,73.93,73.95,73802.0
2022-12-05 14:25:00,73.95,74.03,73.94,74.0,62945.0,73.95,74.03,73.94,74.0,62945.0
2022-12-05 14:30:00,73.99,74.06,73.89,73.97,56201.0,73.99,74.06,73.89,73.97,56201.0
2022-12-05 14:35:00,73.97,74.17,73.97,74.12,24034.0,73.97,74.17,73.97,74.12,24034.0
2022-12-05 14:40:00,74.13,74.17,74.06,74.17,24333.0,74.13,74.17,74.06,74.17,24333.0
2022-12-05 14:45:00,74.17,74.17,74.09,74.15,40279.0,74.17,74.17,74.09,74.15,40279.0
2022-12-05 14:50:00,74.17,74.25,74.16,74.23,39244.0,74.17,74.25,74.16,74.23,39244.0
2022-12-05 14:55:00,74.23,74.24,74.12,74.21,36020.0,74.23,74.24,74.12,74.21,36020.0
2022-12-05 15:00:00,74.2,74.31,74.2,74.28,37042.0,74.2,74.31,74.2,74.28,37042.0
2022-12-05 15:05:00,74.28,74.4,74.24,74.36,49613.0,74.28,74.4,74.24,74.36,49613.0
2022-12-05 15:10:00,74.36,74.36,74.16,74.17,116414.0,74.36,74.36,74.16,74.17,116414.0
2022-12-05 15:15:00,74.17,74.18,74.06,74.11,51227.0,74.17,74.18,74.06,74.11,51227.0
2022-12-05 15:20:00,74.1,74.1,73.97,73.98,87963.0,74.1,74.1,73.97,73.98,87963.0
2022-12-05 15:25:00,74.0,74.03,73.96,73.98,38069.0,74.0,74.03,73.96,73.98,38069.0
2022-12-05 15:30:00,73.98,74.2,73.97,74.1,66423.0,73.98,74.2,73.97,74.1,66423.0
2022-12-05 15:35:00,74.11,74.18,73.99,74.0,68404.0,74.11,74.18,73.99,74.0,68404.0
2022-12-05 15:40:00,73.99,74.09,73.97,74.0,112609.0,73.99,74.09,73.97,74.0,112609.0
2022-12-05 15:45:00,74.01,74.04,73.91,73.94,97335.0,74.01,74.04,73.91,73.94,97335.0
2022-12-05 15:50:00,73.95,74.07,73.93,73.99,225587.0,73.95,74.07,73.93,73.99,225587.0
2022-12-05 15:55:00,73.99,74.01,73.84,73.85,504748.0,73.99,74.01,73.84,73.85,504748.0
2022-12-06 09:30:00,72.34,72.56,71.81,72.18,153285.0,72.34,72.56,71.81,72.18,153285.0
2022-12-06 09:35:00,72.17,72.33,72.01,72.18,78625.0,72.17,72.33,72.01,72.18,78625.0
2022-12-06 09:40:00,72.15,72.7,71.75,72.5,78017.0,72.15,72.7,71.75,72.5,78017.0
2022-12-06 09:45:00,72.52,72.67,72.4,72.64,63301.0,72.52,72.67,72.4,72.64,63301.0
2022-12-06 09:50:00,72.64,72.64,72.32,72.32,56668.0,72.64,72.64,72.32,72.32,56668.0
2022-12-06 09:55:00,72.33,72.57,72.3,72.34,39162.0,72.33,72.57,72.3,72.34,39162.0
2022-12-06 10:00:00,72.33,72.46,71.91,72.07,56906.0,72.33,72.46,71.91,72.07,56906.0
2022-12-06 10:05:00,72.07,72.26,72.06,72.15,100232.0,72.07,72.26,72.06,72.15,100232.0
2022-12-06 10:10:00,72.14,72.32,72.11,72.3,46535.0,72.14,72.32,72.11,72.3,46535.0
2022-12-06 10:15:00,72.33,72.48,72.25,72.47,43554.0,72.33,72.48,72.25,72.47,43554.0
2022-12-06 10:20:00,72.48,72.66,72.45,72.61,40934.0,72.48,72.66,72.45,72.61,40934.0
2022-12-06 10:25:00,72.63,72.71,72.51,72.53,45540.0,72.63,72.71,72.51,72.53,45540.0
2022-12-06 10:30:00,72.52,72.59,72.34,72.36,50207.0,72.52,72.59,72.34,72.36,50207.0
2022-12-06 10:35:00,72.38,72.51,72.36,72.42,31745.0,72.38,72.51,72.36,72.42,31745.0
2022-12-06 10:40:00,72.41,72.44,72.26,72.4,44326.0,72.41,72.44,72.26,72.4,44326.0
2022-12-06 10:45:00,72.4,72.41,72.21,72.22,39373.0,72.4,72.41,72.21,72.22,39373.0
2022-12-06 10:50:00,72.21,72.33,72.13,72.24,43198.0,72.21,72.33,72.13,72.24,43198.0
2022-12-06 10:55:00,72.26,72.32,72.12,72.16,62399.0,72.26,72.32,72.12,72.16,62399.0
2022-12-06 11:00:00,72.16,72.3,72.09,72.21,74909.0,72.16,72.3,72.09,72.21,74909.0
2022-12-06 11:05:00,72.2,72.31,72.08,72.12,61522.0,72.2,72.31,72.08,72.12,61522.0
2022-12-06 11:10:00,72.13,72.47,72.11,72.44,44429.0,72.13,72.47,72.11,72.44,44429.0
2022-12-06 11:15:00,72.46,72.61,72.39,72.58,40848.0,72.46,72.61,72.39,72.58,40848.0
2022-12-06 11:20:00,72.56,72.73,72.56,72.66,37662.0,72.56,72.73,72.56,72.66,37662.0
2022-12-06 11:25:00,72.65,72.74,72.61,72.72,30776.0,72.65,72.74,72.61,72.72,30776.0
2022-12-06 11:30:00,72.7,72.81,72.62,72.73,43632.0,72.7,72.81,72.62,72.73,43632.0
2022-12-06 11:35:00,72.74,72.88,72.65,72.69,41029.0,72.74,72.88,72.65,72.69,41029.0
2022-12-06 11:40:00,72.69,72.84,72.65,72.83,45528.0,72.69,72.84,72.65,72.83,45528.0
2022-12-06 11:45:00,72.83,72.91,72.82,72.86,38948.0,72.83,72.91,72.82,72.86,38948.0
2022-12-06 11:50:00,72.86,72.91,72.76,72.77,28609.0,72.86,72.91,72.76,72.77,28609.0
2022-12-06 11:55:00,72.77,72.9,72.69,72.79,25041.0,72.77,72.9,72.69,72.79,25041.0
2022-12-06 12:00:00,72.79,72.88,72.75,72.84,25091.0,72.79,72.88,72.75,72.84,25091.0
2022-12-06 12:05:00,72.86,72.92,72.78,72.9,74489.0,72.86,72.92,72.78,72.9,74489.0
2022-12-06 12:10:00,72.91,72.92,72.78,72.82,71766.0,72.91,72.92,72.78,72.82,71766.0
2022-12-06 12:15:00,72.82,72.83,72.54,72.56,72270.0,72.82,72.83,72.54,72.56,72270.0
2022-12-06 12:20:00,72.56,72.65,72.53,72.59,38346.0,72.56,72.65,72.53,72.59,38346.0
2022-12-06 12:25:00,72.58,72.71,72.53,72.65,36044.0,72.58,72.71,72.53,72.65,36044.0
2022-12-06 12:30:00,72.64,72.82,72.61,72.82,52491.0,72.64,72.82,72.61,72.82,52491.0
2022-12-06 12:35:00,72.82,72.82,72.59,72.63,30232.0,72.82,72.82,72.59,72.63,30232.0
2022-12-06 12:40:00,72.63,72.74,72.56,72.59,24044.0,72.63,72.74,72.56,72.59,24044.0
2022-12-06 12:45:00,72.6,72.61,72.5,72.55,24487.0,72.6,72.61,72.5,72.55,24487.0
2022-12-06 12:50:00,72.55,72.63,72.52,72.59,20754.0,72.55,72.63,72.52,72.59,20754.0
2022-12-06 12:55:00,72.58,72.68,72.53,72.67,53506.0,72.58,72.68,72.53,72.67,53506.0
2022-12-06 13:00:00,72.65,72.72,72.62,72.69,42970.0,72.65,72.72,72.62,72.69,42970.0
2022-12-06 13:05:00,72.7,72.79,72.54,72.55,43951.0,72.7,72.79,72.54,72.55,43951.0
2022-12-06 13:10:00,72.55,72.62,72.5,72.62,31920.0,72.55,72.62,72.5,72.62,31920.0
2022-12-06 13:15:00,72.61,72.68,72.57,72.57,26439.0,72.61,72.68,72.57,72.57,26439.0
2022-12-06 13:20:00,72.56,72.64,72.55,72.64,19616.0,72.56,72.64,72.55,72.64,19616.0
2022-12-06 13:25:00,72.63,72.63,72.46,72.52,22780.0,72.63,72.63,72.46,72.52,22780.0
2022-12-06 13:30:00,72.52,72.57,72.48,72.5,19373.0,72.52,72.57,72.48,72.5,19373.0
2022-12-06 13:35:00,72.51,72.57,72.48,72.54,19186.0,72.51,72.57,72.48,72.54,19186.0
2022-12-06 13:40:00,72.53,72.58,72.51,72.56,29538.0,72.53,72.58,72.51,72.56,29538.0
2022-12-06 13:45:00,72.56,72.65,72.5,72.5,42909.0,72.56,72.65,72.5,72.5,42909.0
2022-12-06 13:50:00,72.5,72.54,72.46,72.53,19817.0,72.5,72.54,72.46,72.53,19817.0
2022-12-06 13:55:00,72.52,72.6,72.48,72.58,25196.0,72.52,72.6,72.48,72.58,25196.0
2022-12-06 14:00:00,72.58,72.59,72.46,72.49,27216.0,72.58,72.59,72.46,72.49,27216.0
2022-12-06 14:05:00,72.49,72.5,72.37,72.38,22086.0,72.49,72.5,72.37,72.38,22086.0
2022-12-06 14:10:00,72.36,72.37,72.26,72.28,25300.0,72.36,72.37,72.26,72.28,25300.0
2022-12-06 14:15:00,72.27,72.29,72.12,72.12,30097.0,72.27,72.29,72.12,72.12,30097.0
2022-12-06 14:20:00,72.13,72.14,72.08,72.14,43951.0,72.13,72.14,72.08,72.14,43951.0
2022-12-06 14:25:00,72.14,72.17,72.05,72.06,54172.0,72.14,72.17,72.05,72.06,54172.0
2022-12-06 14:30:00,72.06,72.06,72.01,72.06,56392.0,72.06,72.06,72.01,72.06,56392.0
2022-12-06 14:35:00,72.05,72.06,71.9,71.93,55164.0,72.05,72.06,71.9,71.93,55164.0
2022-12-06 14:40:00,71.94,72.13,71.93,72.13,45160.0,71.94,72.13,71.93,72.13,45160.0
2022-12-06 14:45:00,72.12,72.25,72.09,72.21,37805.0,72.12,72.25,72.09,72.21,37805.0
2022-12-06 14:50:00,72.21,72.41,72.16,72.32,50160.0,72.21,72.41,72.16,72.32,50160.0
2022-12-06 14:55:00,72.32,72.37,72.31,72.34,32075.0,72.32,72.37,72.31,72.34,32075.0
2022-12-06 15:00:00,72.35,72.5,72.32,72.45,44787.0,72.35,72.5,72.32,72.45,44787.0
2022-12-06 15:05:00,72.45,72.48,72.39,72.42,39849.0,72.45,72.48,72.39,72.42,39849.0
2022-12-06 15:10:00,72.41,72.41,72.28,72.28,35217.0,72.41,72.41,72.28,72.28,35217.0
2022-12-06 15:15:00,72.29,72.31,72.07,72.13,47685.0,72.29,72.31,72.07,72.13,47685.0
2022-12-06 15:20:00,72.13,72.26,72.11,72.24,31058.0,72.13,72.26,72.11,72.24,31058.0
2022-12-06 15:25:00,72.24,72.26,72.05,72.06,47238.0,72.24,72.26,72.05,72.06,47238.0
2022-12-06 15:30:00,72.07,72.26,72.07,72.22,53926.0,72.07,72.26,72.07,72.22,53926.0
2022-12-06 15:35:00,72.23,72.33,72.22,72.33,57908.0,72.23,72.33,72.22,72.33,57908.0
2022-12-06 15:40:00,72.33,72.48,72.29,72.43,60477.0,72.33,72.48,72.29,72.43,60477.0
2022-12-06 15:45:00,72.43,72.46,72.32,72.33,111652.0,72.43,72.46,72.32,72.33,111652.0
2022-12-06 15:50:00,72.34,72.42,72.2,72.35,169309.0,72.34,72.42,72.2,72.35,169309.0
2022-12-06 15:55:00,72.34,72.35,72.21,72.26,333800.0,72.34,72.35,72.21,72.26,333800.0
2022-12-07 09:30:00,72.23,72.55,72.14,72.33,101396.0,72.23,72.55,72.14,72.33,101396.0
2022-12-07 09:35:00,72.33,72.83,72.33,72.69,63698.0,72.33,72.83,72.33,72.69,63698.0
2022-12-07 09:40:00,72.69,72.87,72.54,72.54,65991.0,72.69,72.87,72.54,72.54,65991.0
2022-12-07 09:45:00,72.55,72.65,72.23,72.23,37467.0,72.55,72.65,72.23,72.23,37467.0
2022-12-07 09:50:00,72.23,72.41,72.19,72.23,38219.0,72.23,72.41,72.19,72.23,38219.0
2022-12-07 09:55:00,72.24,72.32,72.12,72.17,33618.0,72.24,72.32,72.12,72.17,33618.0
2022-12-07 10:00:00,72.16,72.56,72.04,72.55,36039.0,72.16,72.56,72.04,72.55,36039.0
2022-12-07 10:05:00,72.53,72.58,72.45,72.45,35369.0,72.53,72.58,72.45,72.45,35369.0
2022-12-07 10:10:00,72.47,72.52,72.16,72.46,40208.0,72.47,72.52,72.16,72.46,40208.0
2022-12-07 10:15:00,72.48,72.6,72.44,72.51,36136.0,72.48,72.6,72.44,72.51,36136.0
2022-12-07 10:20:00,72.49,72.52,72.37,72.46,20919.0,72.49,72.52,72.37,72.46,20919.0
2022-12-07 10:25:00,72.47,72.73,72.42,72.73,45232.0,72.47,72.73,72.42,72.73,45232.0
2022-12-07 10:30:00,72.73,72.79,72.56,72.61,26810.0,72.73,72.79,72.56,72.61,26810.0
2022-12-07 10:35:00,72.66,72.74,72.55,72.55,24510.0,72.66,72.74,72.55,72.55,24510.0
2022-12-07 10:40:00,72.58,72.71,72.49,72.71,21443.0,72.58,72.71,72.49,72.71,21443.0
2022-12-07 10:45:00,72.72,72.81,72.69,72.75,42893.0,72.72,72.81,72.69,72.75,42893.0
2022-12-07 10:50:00,72.73,72.93,72.69,72.85,81813.0,72.73,72.93,72.69,72.85,81813.0
2022-12-07 10:55:00,72.85,73.02,72.82,72.93,33265.0,72.85,73.02,72.82,72.93,33265.0
2022-12-07 11:00:00,72.96,73.05,72.88,72.94,86968.0,72.96,73.05,72.88,72.94,86968.0
2022-12-07 11:05:00,72.94,73.04,72.8,72.86,15046.0,72.94,73.04,72.8,72.86,15046.0
2022-12-07 11:10:00,72.88,72.88,72.68,72.68,39832.0,72.88,72.88,72.68,72.68,39832.0
2022-12-07 11:15:00,72.71,72.89,72.67,72.79,29345.0,72.71,72.89,72.67,72.79,29345.0
2022-12-07 11:20:00,72.82,72.82,72.45,72.45,20265.0,72.82,72.82,72.45,72.45,20265.0
2022-12-07 11:25:00,72.47,72.57,72.36,72.41,27112.0,72.47,72.57,72.36,72.41,27112.0
2022-12-07 11:30:00,72.39,72.49,72.36,72.44,16932.0,72.39,72.49,72.36,72.44,16932.0
2022-12-07 11:35:00,72.45,72.59,72.44,72.56,15575.0,72.45,72.59,72.44,72.56,15575.0
2022-12-07 11:40:00,72.56,72.59,72.46,72.52,25824.0,72.56,72.59,72.46,72.52,25824.0
2022-12-07 11:45:00,72.52,72.64,72.51,72.6,24923.0,72.52,72.64,72.51,72.6,24923.0
2022-12-07 11:50:00,72.61,72.62,72.46,72.49,24082.0,72.61,72.62,72.46,72.49,24082.0
2022-12-07 11:55:00,72.5,72.65,72.49,72.59,23323.0,72.5,72.65,72.49,72.59,23323.0
2022-12-07 12:00:00,72.6,72.63,72.47,72.48,33284.0,72.6,72.63,72.47,72.48,33284.0
2022-12-07 12:05:00,72.46,72.56,72.45,72.53,30033.0,72.46,72.56,72.45,72.53,30033.0
2022-12-07 12:10:00,72.52,72.54,72.37,72.44,26661.0,72.52,72.54,72.37,72.44,26661.0
2022-12-07 12:15:00,72.45,72.56,72.45,72.5,16345.0,72.45,72.56,72.45,72.5,16345.0
2022-12-07 12:20:00,72.52,72.58,72.49,72.5,23170.0,72.52,72.58,72.49,72.5,23170.0
2022-12-07 12:25:00,72.52,72.63,72.51,72.56,25872.0,72.52,72.63,72.51,72.56,25872.0
2022-12-07 12:30:00,72.57,72.65,72.55,72.58,15617.0,72.57,72.65,72.55,72.58,15617.0
2022-12-07 12:35:00,72.61,72.7,72.61,72.68,15180.0,72.61,72.7,72.61,72.68,15180.0
2022-12-07 12:40:00,72.7,72.85,72.7,72.79,30377.0,72.7,72.85,72.7,72.79,30377.0
2022-12-07 12:45:00,72.78,72.91,72.76,72.87,22366.0,72.78,72.91,72.76,72.87,22366.0
2022-12-07 12:50:00,72.89,72.94,72.79,72.93,43869.0,72.89,72.94,72.79,72.93,43869.0
2022-12-07 12:55:00,72.94,72.95,72.78,72.78,30869.0,72.94,72.95,72.78,72.78,30869.0
2022-12-07 13:00:00,72.79,72.8,72.67,72.7,34019.0,72.79,72.8,72.67,72.7,34019.0
2022-12-07 13:05:00,72.69,72.7,72.56,72.66,25582.0,72.69,72.7,72.56,72.66,25582.0
2022-12-07 13:10:00,72.67,72.71,72.61,72.66,41179.0,72.67,72.71,72.61,72.66,41179.0
2022-12-07 13:15:00,72.65,72.8,72.63,72.77,23599.0,72.65,72.8,72.63,72.77,23599.0
2022-12-07 13:20:00,72.76,72.81,72.72,72.77,23166.0,72.76,72.81,72.72,72.77,23166.0
2022-12-07 13:25:00,72.78,72.86,72.69,72.81,21364.0,72.78,72.86,72.69,72.81,21364.0
2022-12-07 13:30:00,72.81,72.87,72.76,72.87,89723.0,72.81,72.87,72.76,72.87,89723.0
2022-12-07 13:35:00,72.87,72.94,72.85,72.89,46470.0,72.87,72.94,72.85,72.89,46470.0
2022-12-07 13:40:00,72.89,72.96,72.74,72.75,52455.0,72.89,72.96,72.74,72.75,52455.0
2022-12-07 13:45:00,72.74,72.78,72.7,72.7,16897.0,72.74,72.78,72.7,72.7,16897.0
2022-12-07 13:50:00,72.7,72.73,72.53,72.54,20640.0,72.7,72.73,72.53,72.54,20640.0
2022-12-07 13:55:00,72.54,72.55,72.47,72.48,37231.0,72.54,72.55,72.47,72.48,37231.0
2022-12-07 14:00:00,72.48,72.51,72.38,72.46,24475.0,72.48,72.51,72.38,72.46,24475.0
2022-12-07 14:05:00,72.48,72.5,72.34,72.36,22137.0,72.48,72.5,72.34,72.36,22137.0
2022-12-07 14:10:00,72.34,72.4,72.2,72.23,45033.0,72.34,72.4,72.2,72.23,45033.0
2022-12-07 14:15:00,72.24,72.32,72.21,72.28,41460.0,72.24,72.32,72.21,72.28,41460.0
2022-12-07 14:20:00,72.29,72.3,72.06,72.1,23010.0,72.29,72.3,72.06,72.1,23010.0
2022-12-07 14:25:00,72.14,72.3,72.14,72.3,16316.0,72.14,72.3,72.14,72.3,16316.0
2022-12-07 14:30:00,72.3,72.38,72.26,72.38,23318.0,72.3,72.38,72.26,72.38,23318.0
2022-12-07 14:35:00,72.4,72.4,72.3,72.37,28707.0,72.4,72.4,72.3,72.37,28707.0
2022-12-07 14:40:00,72.36,72.39,72.2,72.27,32770.0,72.36,72.39,72.2,72.27,32770.0
2022-12-07 14:45:00,72.28,72.29,72.18,72.26,24847.0,72.28,72.29,72.18,72.26,24847.0
2022-12-07 14:50:00,72.25,72.32,72.24,72.27,52428.0,72.25,72.32,72.24,72.27,52428.0
2022-12-07 14:55:00,72.27,72.32,72.21,72.22,39682.0,72.27,72.32,72.21,72.22,39682.0
2022-12-07 15:00:00,72.21,72.34,72.21,72.34,50200.0,72.21,72.34,72.21,72.34,50200.0
2022-12-07 15:05:00,72.35,72.37,72.15,72.17,38885.0,72.35,72.37,72.15,72.17,38885.0
2022-12-07 15:10:00,72.18,72.21,72.14,72.18,40872.0,72.18,72.21,72.14,72.18,40872.0
2022-12-07 15:15:00,72.16,72.26,72.15,72.22,39470.0,72.16,72.26,72.15,72.22,39470.0
2022-12-07 15:20:00,72.23,72.27,72.14,72.27,49291.0,72.23,72.27,72.14,72.27,49291.0
2022-12-07 15:25:00,72.27,72.38,72.25,72.37,57721.0,72.27,72.38,72.25,72.37,57721.0
2022-12-07 15:30:00,72.37,72.51,72.35,72.48,81341.0,72.37,72.51,72.35,72.48,81341.0
2022-12-07 15:35:00,72.49,72.58,72.49,72.56,81517.0,72.49,72.58,72.49,72.56,81517.0
2022-12-07 15:40:00,72.56,72.58,72.38,72.44,80594.0,72.56,72.58,72.38,72.44,80594.0
2022-12-07 15:45:00,72.44,72.56,72.42,72.53,112054.0,72.44,72.56,72.42,72.53,112054.0
2022-12-07 15:50:00,72.53,72.71,72.51,72.66,138967.0,72.53,72.71,72.51,72.66,138967.0
2022-12-07 15:55:00,72.66,72.67,72.58,72.58,338297.0,72.66,72.67,72.58,72.58,338297.0
2022-12-08 09:30:00,73.65,73.65,72.25,72.48,105021.0,73.65,73.65,72.25,72.48,105021.0
2022-12-08 09:35:00,72.54,72.56,71.83,72.33,244279.0,72.54,72.56,71.83,72.33,244279.0
2022-12-08 09:40:00,72.33,72.44,71.52,71.6,76897.0,72.33,72.44,71.52,71.6,76897.0
2022-12-08 09:45:00,71.61,71.98,71.02,71.64,119610.0,71.61,71.98,71.02,71.64,119610.0
2022-12-08 09:50:00,71.67,72.32,71.48,72.24,194218.0,71.67,72.32,71.48,72.24,194218.0
2022-12-08 09:55:00,72.21,72.84,72.0,72.83,199182.0,72.21,72.84,72.0,72.83,199182.0
2022-12-08 10:00:00,72.83,73.05,72.61,72.62,100588.0,72.83,73.05,72.61,72.62,100588.0
2022-12-08 10:05:00,72.69,72.84,72.54,72.8,127132.0,72.69,72.84,72.54,72.8,127132.0
2022-12-08 10:10:00,72.83,73.08,72.78,72.82,101877.0,72.83,73.08,72.78,72.82,101877.0
2022-12-08 10:15:00,72.83,73.09,72.8,72.9,180231.0,72.83,73.09,72.8,72.9,180231.0
2022-12-08 10:20:00,72.92,73.06,72.77,72.81,49526.0,72.92,73.06,72.77,72.81,49526.0
2022-12-08 10:25:00,72.82,72.93,72.6,72.92,97949.0,72.82,72.93,72.6,72.92,97949.0
2022-12-08 10:30:00,72.96,73.06,72.82,72.92,96054.0,72.96,73.06,72.82,72.92,96054.0
2022-12-08 10:35:00,72.93,73.11,72.9,72.98,75000.0,72.93,73.11,72.9,72.98,75000.0
2022-12-08 10:40:00,72.97,73.2,72.92,73.15,45339.0,72.97,73.2,72.92,73.15,45339.0
2022-12-08 10:45:00,73.15,73.51,73.03,73.5,58621.0,73.15,73.51,73.03,73.5,58621.0
2022-12-08 10:50:00,73.48,73.72,73.4,73.67,135252.0,73.48,73.72,73.4,73.67,135252.0
2022-12-08 10:55:00,73.66,73.77,73.57,73.64,43158.0,73.66,73.77,73.57,73.64,43158.0
2022-12-08 11:00:00,73.64,73.81,73.57,73.6,37280.0,73.64,73.81,73.57,73.6,37280.0
2022-12-08 11:05:00,73.59,73.63,73.33,73.38,50721.0,73.59,73.63,73.33,73.38,50721.0
2022-12-08 11:10:00,73.4,73.44,73.32,73.37,35160.0,73.4,73.44,73.32,73.37,35160.0
2022-12-08 11:15:00,73.36,73.37,72.9,72.98,53549.0,73.36,73.37,72.9,72.98,53549.0
2022-12-08 11:20:00,72.96,73.01,72.68,72.69,48080.0,72.96,73.01,72.68,72.69,48080.0
2022-12-08 11:25:00,72.69,72.98,72.62,72.92,48110.0,72.69,72.98,72.62,72.92,48110.0
2022-12-08 11:30:00,72.93,73.21,72.93,73.03,44961.0,72.93,73.21,72.93,73.03,44961.0
2022-12-08 11:35:00,73.03,73.06,72.95,73.03,21846.0,73.03,73.06,72.95,73.03,21846.0
2022-12-08 11:40:00,73.03,73.05,72.89,72.92,28703.0,73.03,73.05,72.89,72.92,28703.0
2022-12-08 11:45:00,72.92,72.93,72.84,72.87,33470.0,72.92,72.93,72.84,72.87,33470.0
2022-12-08 11:50:00,72.85,72.87,72.71,72.82,103078.0,72.85,72.87,72.71,72.82,103078.0
2022-12-08 11:55:00,72.81,72.86,72.77,72.86,20612.0,72.81,72.86,72.77,72.86,20612.0
2022-12-08 12:00:00,72.86,72.98,72.78,72.78,33838.0,72.86,72.98,72.78,72.78,33838.0
2022-12-08 12:05:00,72.77,72.83,72.74,72.83,56520.0,72.77,72.83,72.74,72.83,56520.0
2022-12-08 12:10:00,72.84,72.94,72.76,72.9,17687.0,72.84,72.94,72.76,72.9,17687.0
2022-12-08 12:15:00,72.91,72.91,72.72,72.73,19265.0,72.91,72.91,72.72,72.73,19265.0
2022-12-08 12:20:00,72.72,72.74,72.56,72.63,20179.0,72.72,72.74,72.56,72.63,20179.0
2022-12-08 12:25:00,72.63,72.72,72.6,72.61,18794.0,72.63,72.72,72.6,72.61,18794.0
2022-12-08 12:30:00,72.61,72.79,72.61,72.77,20181.0,72.61,72.79,72.61,72.77,20181.0
2022-12-08 12:35:00,72.76,72.89,72.75,72.89,13402.0,72.76,72.89,72.75,72.89,13402.0
2022-12-08 12:40:00,72.89,72.94,72.77,72.78,20380.0,72.89,72.94,72.77,72.78,20380.0
2022-12-08 12:45:00,72.79,72.83,72.76,72.8,23497.0,72.79,72.83,72.76,72.8,23497.0
2022-12-08 12:50:00,72.8,73.02,72.75,72.96,204680.0,72.8,73.02,72.75,72.96,204680.0
2022-12-08 12:55:00,72.96,72.97,72.88,72.89,20883.0,72.96,72.97,72.88,72.89,20883.0
2022-12-08 13:00:00,72.91,72.95,72.86,72.89,12845.0,72.91,72.95,72.86,72.89,12845.0
2022-12-08 13:05:00,72.88,72.97,72.84,72.95,23965.0,72.88,72.97,72.84,72.95,23965.0
2022-12-08 13:10:00,72.95,73.08,72.95,73.01,42339.0,72.95,73.08,72.95,73.01,42339.0
2022-12-08 13:15:00,72.99,73.17,72.95,73.13,26314.0,72.99,73.17,72.95,73.13,26314.0
2022-12-08 13:20:00,73.12,73.15,73.07,73.1,27009.0,73.12,73.15,73.07,73.1,27009.0
2022-12-08 13:25:00,73.12,73.25,73.1,73.2,47664.0,73.12,73.25,73.1,73.2,47664.0
2022-12-08 13:30:00,73.21,73.25,73.08,73.13,23230.0,73.21,73.25,73.08,73.13,23230.0
2022-12-08 13:35:00,73.14,73.18,73.04,73.1,25069.0,73.14,73.18,73.04,73.1,25069.0
2022-12-08 13:40:00,73.11,73.18,73.01,73.06,21566.0,73.11,73.18,73.01,73.06,21566.0
2022-12-08 13:45:00,73.06,73.06,72.72,72.79,86813.0,73.06,73.06,72.72,72.79,86813.0
2022-12-08 13:50:00,72.8,72.82,72.27,72.35,177778.0,72.8,72.82,72.27,72.35,177778.0
2022-12-08 13:55:00,72.34,72.66,72.34,72.66,46048.0,72.34,72.66,72.34,72.66,46048.0
2022-12-08 14:00:00,72.69,72.73,72.34,72.34,71108.0,72.69,72.73,72.34,72.34,71108.0
2022-12-08 14:05:00,72.33,72.54,72.26,72.54,34605.0,72.33,72.54,72.26,72.54,34605.0
2022-12-08 14:10:00,72.52,72.66,72.49,72.66,29257.0,72.52,72.66,72.49,72.66,29257.0
2022-12-08 14:15:00,72.67,72.72,72.64,72.7,24487.0,72.67,72.72,72.64,72.7,24487.0
2022-12-08 14:20:00,72.71,72.72,72.61,72.62,41713.0,72.71,72.72,72.61,72.62,41713.0
2022-12-08 14:25:00,72.62,72.78,72.62,72.69,37954.0,72.62,72.78,72.62,72.69,37954.0
2022-12-08 14:30:00,72.69,72.69,72.56,72.57,32735.0,72.69,72.69,72.56,72.57,32735.0
2022-12-08 14:35:00,72.56,72.59,72.48,72.59,30096.0,72.56,72.59,72.48,72.59,30096.0
2022-12-08 14:40:00,72.59,72.77,72.59,72.67,29080.0,72.59,72.77,72.59,72.67,29080.0
2022-12-08 14:45:00,72.68,72.76,72.68,72.71,29465.0,72.68,72.76,72.68,72.71,29465.0
2022-12-08 14:50:00,72.7,72.74,72.64,72.71,26592.0,72.7,72.74,72.64,72.71,26592.0
2022-12-08 14:55:00,72.7,72.7,72.51,72.52,30954.0,72.7,72.7,72.51,72.52,30954.0
2022-12-08 15:00:00,72.52,72.54,72.34,72.53,84380.0,72.52,72.54,72.34,72.53,84380.0
2022-12-08 15:05:00,72.52,72.66,72.47,72.66,34441.0,72.52,72.66,72.47,72.66,34441.0
2022-12-08 15:10:00,72.66,72.81,72.65,72.74,25539.0,72.66,72.81,72.65,72.74,25539.0
2022-12-08 15:15:00,72.75,72.87,72.73,72.84,31604.0,72.75,72.87,72.73,72.84,31604.0
2022-12-08 15:20:00,72.84,72.99,72.8,72.96,55186.0,72.84,72.99,72.8,72.96,55186.0
2022-12-08 15:25:00,72.98,72.99,72.88,72.94,51923.0,72.98,72.99,72.88,72.94,51923.0
2022-12-08 15:30:00,72.94,73.11,72.93,72.98,70725.0,72.94,73.11,72.93,72.98,70725.0
2022-12-08 15:35:00,72.97,72.97,72.83,72.84,37343.0,72.97,72.97,72.83,72.84,37343.0
2022-12-08 15:40:00,72.84,72.84,72.72,72.73,50390.0,72.84,72.84,72.72,72.73,50390.0
2022-12-08 15:45:00,72.72,72.72,72.53,72.54,68044.0,72.72,72.72,72.53,72.54,68044.0
2022-12-08 15:50:00,72.55,72.55,72.41,72.45,118333.0,72.55,72.55,72.41,72.45,118333.0
2022-12-08 15:55:00,72.45,72.51,72.39,72.49,242600.0,72.45,72.51,72.39,72.49,242600.0
2022-12-09 09:30:00,72.22,72.5,72.03,72.33,84508.0,72.22,72.5,72.03,72.33,84508.0
2022-12-09 09:35:00,72.34,72.46,72.11,72.42,34466.0,72.34,72.46,72.11,72.42,34466.0
2022-12-09 09:40:00,72.42,72.8,72.42,72.76,55752.0,72.42,72.8,72.42,72.76,55752.0
2022-12-09 09:45:00,72.76,72.9,72.39,72.53,30432.0,72.76,72.9,72.39,72.53,30432.0
2022-12-09 09:50:00,72.5,72.52,72.28,72.38,27122.0,72.5,72.52,72.28,72.38,27122.0
2022-12-09 09:55:00,72.42,72.51,72.26,72.42,36657.0,72.42,72.51,72.26,72.42,36657.0
2022-12-09 10:00:00,72.52,72.68,72.31,72.45,53327.0,72.52,72.68,72.31,72.45,53327.0
2022-12-09 10:05:00,72.42,72.64,72.41,72.55,38835.0,72.42,72.64,72.41,72.55,38835.0
2022-12-09 10:10:00,72.56,72.66,72.32,72.64,25805.0,72.56,72.66,72.32,72.64,25805.0
2022-12-09 10:15:00,72.65,72.74,72.4,72.53,47902.0,72.65,72.74,72.4,72.53,47902.0
2022-12-09 10:20:00,72.51,72.7,72.43,72.7,51080.0,72.51,72.7,72.43,72.7,51080.0
2022-12-09 10:25:00,72.73,72.94,72.71,72.94,107816.0,72.73,72.94,72.71,72.94,107816.0
2022-12-09 10:30:00,72.93,73.17,72.93,72.96,89570.0,72.93,73.17,72.93,72.96,89570.0
2022-12-09 10:35:00,72.95,73.26,72.83,73.23,36776.0,72.95,73.26,72.83,73.23,36776.0
2022-12-09 10:40:00,73.22,73.29,73.17,73.22,62155.0,73.22,73.29,73.17,73.22,62155.0
2022-12-09 10:45:00,73.23,73.25,73.02,73.21,63027.0,73.23,73.25,73.02,73.21,63027.0
2022-12-09 10:50:00,73.22,73.22,73.02,73.16,47576.0,73.22,73.22,73.02,73.16,47576.0
2022-12-09 10:55:00,73.16,73.26,73.12,73.23,43405.0,73.16,73.26,73.12,73.23,43405.0
2022-12-09 11:00:00,73.23,73.3,73.13,73.29,45800.0,73.23,73.3,73.13,73.29,45800.0
2022-12-09 11:05:00,73.29,73.3,73.18,73.2,30019.0,73.29,73.3,73.18,73.2,30019.0
2022-12-09 11:10:00,73.21,73.23,73.12,73.17,26452.0,73.21,73.23,73.12,73.17,26452.0
2022-12-09 11:15:00,73.18,73.4,73.18,73.31,36841.0,73.18,73.4,73.18,73.31,36841.0
2022-12-09 11:20:00,73.31,73.38,73.27,73.32,22615.0,73.31,73.38,73.27,73.32,22615.0
2022-12-09 11:25:00,73.31,73.35,73.2,73.24,30662.0,73.31,73.35,73.2,73.24,30662.0
2022-12-09 11:30:00,73.24,73.3,73.06,73.06,30609.0,73.24,73.3,73.06,73.06,30609.0
2022-12-09 11:35:00,73.06,73.27,73.03,73.2,108282.0,73.06,73.27,73.03,73.2,108282.0
2022-12-09 11:40:00,73.22,73.35,73.15,73.34,17848.0,73.22,73.35,73.15,73.34,17848.0
2022-12-09 11:45:00,73.35,73.61,73.35,73.61,29580.0,73.35,73.61,73.35,73.61,29580.0
2022-12-09 11:50:00,73.61,73.68,73.59,73.63,23489.0,73.61,73.68,73.59,73.63,23489.0
2022-12-09 11:55:00,73.63,73.75,73.59,73.71,64371.0,73.63,73.75,73.59,73.71,64371.0
2022-12-09 12:00:00,73.71,73.71,73.57,73.59,45066.0,73.71,73.71,73.57,73.59,45066.0
2022-12-09 12:05:00,73.58,73.64,73.56,73.56,21642.0,73.58,73.64,73.56,73.56,21642.0
2022-12-09 12:10:00,73.56,73.79,73.55,73.76,35131.0,73.56,73.79,73.55,73.76,35131.0
2022-12-09 12:15:00,73.77,73.83,73.72,73.78,26079.0,73.77,73.83,73.72,73.78,26079.0
2022-12-09 12:20:00,73.78,73.78,73.58,73.61,42940.0,73.78,73.78,73.58,73.61,42940.0
2022-12-09 12:25:00,73.61,73.63,73.56,73.58,20339.0,73.61,73.63,73.56,73.58,20339.0
2022-12-09 12:30:00,73.57,73.67,73.56,73.65,33165.0,73.57,73.67,73.56,73.65,33165.0
2022-12-09 12:35:00,73.65,73.89,73.65,73.87,84664.0,73.65,73.89,73.65,73.87,84664.0
2022-12-09 12:40:00,73.87,73.93,73.81,73.93,27274.0,73.87,73.93,73.81,73.93,27274.0
2022-12-09 12:45:00,73.95,73.98,73.76,73.76,31135.0,73.95,73.98,73.76,73.76,31135.0
2022-12-09 12:50:00,73.76,73.84,73.72,73.8,16438.0,73.76,73.84,73.72,73.8,16438.0
2022-12-09 12:55:00,73.8,73.87,73.79,73.83,14721.0,73.8,73.87,73.79,73.83,14721.0
2022-12-09 13:00:00,73.82,73.82,73.59,73.66,16391.0,73.82,73.82,73.59,73.66,16391.0
2022-12-09 13:05:00,73.65,73.65,73.55,73.57,25996.0,73.65,73.65,73.55,73.57,25996.0
2022-12-09 13:10:00,73.57,73.71,73.53,73.7,47037.0,73.57,73.71,73.53,73.7,47037.0
2022-12-09 13:15:00,73.7,73.74,73.67,73.7,19268.0,73.7,73.74,73.67,73.7,19268.0
2022-12-09 13:20:00,73.7,73.7,73.57,73.57,37973.0,73.7,73.7,73.57,73.57,37973.0
2022-12-09 13:25:00,73.56,73.63,73.48,73.62,17601.0,73.56,73.63,73.48,73.62,17601.0
2022-12-09 13:30:00,73.63,73.82,73.59,73.79,16719.0,73.63,73.82,73.59,73.79,16719.0
2022-12-09 13:35:00,73.79,73.87,73.74,73.78,16459.0,73.79,73.87,73.74,73.78,16459.0
2022-12-09 13:40:00,73.78,73.81,73.73,73.8,14446.0,73.78,73.81,73.73,73.8,14446.0
2022-12-09 13:45:00,73.8,73.92,73.74,73.85,45209.0,73.8,73.92,73.74,73.85,45209.0
2022-12-09 13:50:00,73.84,73.89,73.81,73.86,23706.0,73.84,73.89,73.81,73.86,23706.0
2022-12-09 13:55:00,73.87,74.06,73.87,74.05,41793.0,73.87,74.06,73.87,74.05,41793.0
2022-12-09 14:00:00,74.06,74.08,73.93,74.0,32405.0,74.06,74.08,73.93,74.0,32405.0
2022-12-09 14:05:00,74.0,74.12,73.92,74.12,44130.0,74.0,74.12,73.92,74.12,44130.0
2022-12-09 14:10:00,74.11,74.18,74.0,74.06,47129.0,74.11,74.18,74.0,74.06,47129.0
2022-12-09 14:15:00,74.07,74.14,74.04,74.05,35910.0,74.07,74.14,74.04,74.05,35910.0
2022-12-09 14:20:00,74.05,74.11,73.94,74.05,77163.0,74.05,74.11,73.94,74.05,77163.0
2022-12-09 14:25:00,74.05,74.33,74.05,74.32,33843.0,74.05,74.33,74.05,74.32,33843.0
2022-12-09 14:30:00,74.33,74.43,74.3,74.34,54502.0,74.33,74.43,74.3,74.34,54502.0
2022-12-09 14:35:00,74.35,74.43,74.3,74.41,22049.0,74.35,74.43,74.3,74.41,22049.0
2022-12-09 14:40:00,74.41,74.48,74.21,74.31,54520.0,74.41,74.48,74.21,74.31,54520.0
2022-12-09 14:45:00,74.3,74.36,74.25,74.3,37304.0,74.3,74.36,74.25,74.3,37304.0
2022-12-09 14:50:00,74.29,74.36,74.24,74.33,61696.0,74.29,74.36,74.24,74.33,61696.0
2022-12-09 14:55:00,74.33,74.4,74.28,74.32,42942.0,74.33,74.4,74.28,74.32,42942.0
2022-12-09 15:00:00,74.31,74.42,74.29,74.41,33923.0,74.31,74.42,74.29,74.41,33923.0
2022-12-09 15:05:00,74.41,74.48,74.38,74.42,28168.0,74.41,74.48,74.38,74.42,28168.0
2022-12-09 15:10:00,74.42,74.5,74.4,74.49,20962.0,74.42,74.5,74.4,74.49,20962.0
2022-12-09 15:15:00,74.49,74.51,74.35,74.36,31103.0,74.49,74.51,74.35,74.36,31103.0
2022-12-09 15:20:00,74.36,74.4,74.3,74.38,41174.0,74.36,74.4,74.3,74.38,41174.0
2022-12-09 15:25:00,74.38,74.39,74.27,74.32,100421.0,74.38,74.39,74.27,74.32,100421.0
2022-12-09 15:30:00,74.31,74.35,74.23,74.3,90345.0,74.31,74.35,74.23,74.3,90345.0
2022-12-09 15:35:00,74.29,74.3,74.1,74.15,88282.0,74.29,74.3,74.1,74.15,88282.0
2022-12-09 15:40:00,74.14,74.14,73.96,74.01,79241.0,74.14,74.14,73.96,74.01,79241.0
2022-12-09 15:45:00,74.01,74.22,73.97,74.21,104717.0,74.01,74.22,73.97,74.21,104717.0
2022-12-09 15:50:00,74.21,74.25,74.08,74.25,226098.0,74.21,74.25,74.08,74.25,226098.0
2022-12-09 15:55:00,74.23,74.23,73.96,74.02,293327.0,74.23,74.23,73.96,74.02,293327.0
2022-12-12 09:30:00,74.32,74.81,74.0,74.81,71990.0,74.32,74.81,74.0,74.81,71990.0
2022-12-12 09:35:00,74.74,74.8,74.6,74.67,29191.0,74.74,74.8,74.6,74.67,29191.0
2022-12-12 09:40:00,74.59,74.71,74.38,74.67,45262.0,74.59,74.71,74.38,74.67,45262.0
2022-12-12 09:45:00,74.67,74.79,74.61,74.7,37671.0,74.67,74.79,74.61,74.7,37671.0
2022-12-12 09:50:00,74.7,74.72,74.36,74.38,29647.0,74.7,74.72,74.36,74.38,29647.0
2022-12-12 09:55:00,74.37,74.54,74.3,74.46,43731.0,74.37,74.54,74.3,74.46,43731.0
2022-12-12 10:00:00,74.47,74.58,74.35,74.46,19358.0,74.47,74.58,74.35,74.46,19358.0
2022-12-12 10:05:00,74.47,74.58,74.45,74.58,21458.0,74.47,74.58,74.45,74.58,21458.0
2022-12-12 10:10:00,74.58,74.72,74.47,74.57,29005.0,74.58,74.72,74.47,74.57,29005.0
2022-12-12 10:15:00,74.58,74.58,74.38,74.43,30223.0,74.58,74.58,74.38,74.43,30223.0
2022-12-12 10:20:00,74.43,74.57,74.38,74.57,27943.0,74.43,74.57,74.38,74.57,27943.0
2022-12-12 10:25:00,74.58,74.67,74.55,74.58,17616.0,74.58,74.67,74.55,74.58,17616.0
2022-12-12 10:30:00,74.61,74.64,74.5,74.6,21814.0,74.61,74.64,74.5,74.6,21814.0
2022-12-12 10:35:00,74.6,74.7,74.6,74.66,40245.0,74.6,74.7,74.6,74.66,40245.0
2022-12-12 10:40:00,74.68,74.91,74.63,74.91,20979.0,74.68,74.91,74.63,74.91,20979.0
2022-12-12 10:45:00,74.9,75.21,74.9,75.02,50618.0,74.9,75.21,74.9,75.02,50618.0
2022-12-12 10:50:00,75.0,75.13,74.88,75.08,30531.0,75.0,75.13,74.88,75.08,30531.0
2022-12-12 10:55:00,75.08,75.27,75.05,75.26,46355.0,75.08,75.27,75.05,75.26,46355.0
2022-12-12 11:00:00,75.26,75.29,75.19,75.27,39401.0,75.26,75.29,75.19,75.27,39401.0
2022-12-12 11:05:00,75.28,75.54,75.24,75.51,38873.0,75.28,75.54,75.24,75.51,38873.0
2022-12-12 11:10:00,75.51,75.54,75.4,75.5,44049.0,75.51,75.54,75.4,75.5,44049.0
2022-12-12 11:15:00,75.5,75.53,75.4,75.51,35505.0,75.5,75.53,75.4,75.51,35505.0
2022-12-12 11:20:00,75.51,75.79,75.5,75.77,63843.0,75.51,75.79,75.5,75.77,63843.0
2022-12-12 11:25:00,75.79,75.86,75.7,75.72,61677.0,75.79,75.86,75.7,75.72,61677.0
2022-12-12 11:30:00,75.73,75.77,75.44,75.62,33745.0,75.73,75.77,75.44,75.62,33745.0
2022-12-12 11:35:00,75.62,75.78,75.6,75.77,27319.0,75.62,75.78,75.6,75.77,27319.0
2022-12-12 11:40:00,75.78,75.78,75.61,75.69,25995.0,75.78,75.78,75.61,75.69,25995.0
2022-12-12 11:45:00,75.7,75.96,75.7,75.94,40716.0,75.7,75.96,75.7,75.94,40716.0
2022-12-12 11:50:00,75.93,75.94,75.66,75.74,30014.0,75.93,75.94,75.66,75.74,30014.0
2022-12-12 11:55:00,75.75,75.84,75.75,75.81,27045.0,75.75,75.84,75.75,75.81,27045.0
2022-12-12 12:00:00,75.8,75.86,75.7,75.79,25204.0,75.8,75.86,75.7,75.79,25204.0
2022-12-12 12:05:00,75.79,75.79,75.49,75.56,27607.0,75.79,75.79,75.49,75.56,27607.0
2022-12-12 12:10:00,75.56,75.58,75.48,75.5,27252.0,75.56,75.58,75.48,75.5,27252.0
2022-12-12 12:15:00,75.5,75.64,75.48,75.61,27530.0,75.5,75.64,75.48,75.61,27530.0
2022-12-12 12:20:00,75.61,75.62,75.34,75.34,22526.0,75.61,75.62,75.34,75.34,22526.0
2022-12-12 12:25:00,75.34,75.53,75.34,75.47,34782.0,75.34,75.53,75.34,75.47,34782.0
2022-12-12 12:30:00,75.47,75.54,75.41,75.52,29635.0,75.47,75.54,75.41,75.52,29635.0
2022-12-12 12:35:00,75.52,75.72,75.51,75.7,19942.0,75.52,75.72,75.51,75.7,19942.0
2022-12-12 12:40:00,75.7,75.73,75.58,75.59,26188.0,75.7,75.73,75.58,75.59,26188.0
2022-12-12 12:45:00,75.59,75.62,75.51,75.62,20624.0,75.59,75.62,75.51,75.62,20624.0
2022-12-12 12:50:00,75.62,75.68,75.57,75.67,17487.0,75.62,75.68,75.57,75.67,17487.0
2022-12-12 12:55:00,75.66,75.67,75.58,75.59,20535.0,75.66,75.67,75.58,75.59,20535.0
2022-12-12 13:00:00,75.6,75.65,75.24,75.27,35750.0,75.6,75.65,75.24,75.27,35750.0
2022-12-12 13:05:00,75.27,75.39,75.27,75.34,23310.0,75.27,75.39,75.27,75.34,23310.0
2022-12-12 13:10:00,75.33,75.33,75.16,75.17,15846.0,75.33,75.33,75.16,75.17,15846.0
2022-12-12 13:15:00,75.17,75.18,75.09,75.17,38320.0,75.17,75.18,75.09,75.17,38320.0
2022-12-12 13:20:00,75.17,75.19,75.1,75.12,53256.0,75.17,75.19,75.1,75.12,53256.0
2022-12-12 13:25:00,75.1,75.15,75.03,75.07,29348.0,75.1,75.15,75.03,75.07,29348.0
2022-12-12 13:30:00,75.07,75.34,75.07,75.29,29081.0,75.07,75.34,75.07,75.29,29081.0
2022-12-12 13:35:00,75.28,75.29,75.17,75.2,17693.0,75.28,75.29,75.17,75.2,17693.0
2022-12-12 13:40:00,75.19,75.21,75.09,75.1,17580.0,75.19,75.21,75.09,75.1,17580.0
2022-12-12 13:45:00,75.1,75.1,74.96,75.0,17045.0,75.1,75.1,74.96,75.0,17045.0
2022-12-12 13:50:00,75.01,75.05,74.94,75.03,20349.0,75.01,75.05,74.94,75.03,20349.0
2022-12-12 13:55:00,75.03,75.03,74.96,74.99,19179.0,75.03,75.03,74.96,74.99,19179.0
2022-12-12 14:00:00,74.99,75.0,74.86,74.91,19646.0,74.99,75.0,74.86,74.91,19646.0
2022-12-12 14:05:00,74.92,75.0,74.9,74.94,29395.0,74.92,75.0,74.9,74.94,29395.0
2022-12-12 14:10:00,74.93,74.93,74.81,74.89,22849.0,74.93,74.93,74.81,74.89,22849.0
2022-12-12 14:15:00,74.9,74.97,74.89,74.96,16737.0,74.9,74.97,74.89,74.96,16737.0
2022-12-12 14:20:00,74.95,74.99,74.92,74.98,14715.0,74.95,74.99,74.92,74.98,14715.0
2022-12-12 14:25:00,74.97,75.08,74.97,75.03,17536.0,74.97,75.08,74.97,75.03,17536.0
2022-12-12 14:30:00,75.04,75.04,74.92,74.97,21616.0,75.04,75.04,74.92,74.97,21616.0
2022-12-12 14:35:00,74.98,74.98,74.83,74.93,24002.0,74.98,74.98,74.83,74.93,24002.0
2022-12-12 14:40:00,74.93,74.98,74.89,74.91,16704.0,74.93,74.98,74.89,74.91,16704.0
2022-12-12 14:45:00,74.93,75.0,74.86,74.86,31005.0,74.93,75.0,74.86,74.86,31005.0
2022-12-12 14:50:00,74.86,74.89,74.78,74.83,26006.0,74.86,74.89,74.78,74.83,26006.0
2022-12-12 14:55:00,74.83,75.01,74.82,75.0,58732.0,74.83,75.01,74.82,75.0,58732.0
2022-12-12 15:00:00,75.01,75.06,74.98,75.03,34531.0,75.01,75.06,74.98,75.03,34531.0
2022-12-12 15:05:00,75.02,75.16,74.98,75.14,29714.0,75.02,75.16,74.98,75.14,29714.0
2022-12-12 15:10:00,75.14,75.16,75.04,75.05,22048.0,75.14,75.16,75.04,75.05,22048.0
2022-12-12 15:15:00,75.05,75.15,75.03,75.1,24757.0,75.05,75.15,75.03,75.1,24757.0
2022-12-12 15:20:00,75.1,75.26,75.07,75.26,27190.0,75.1,75.26,75.07,75.26,27190.0
2022-12-12 15:25:00,75.26,75.27,75.21,75.22,24987.0,75.26,75.27,75.21,75.22,24987.0
2022-12-12 15:30:00,75.23,75.23,75.16,75.22,47991.0,75.23,75.23,75.16,75.22,47991.0
2022-12-12 15:35:00,75.23,75.33,75.19,75.31,62685.0,75.23,75.33,75.19,75.31,62685.0
2022-12-12 15:40:00,75.31,75.32,75.25,75.26,41509.0,75.31,75.32,75.25,75.26,41509.0
2022-12-12 15:45:00,75.26,75.35,75.25,75.33,48996.0,75.26,75.35,75.25,75.33,48996.0
2022-12-12 15:50:00,75.34,75.36,75.21,75.28,141392.0,75.34,75.36,75.21,75.28,141392.0
2022-12-12 15:55:00,75.3,75.41,75.29,75.32,269721.0,75.3,75.41,75.29,75.32,269721.0
2022-12-13 09:30:00,77.14,77.66,76.89,77.39,128804.0,77.14,77.66,76.89,77.39,128804.0
2022-12-13 09:35:00,77.35,77.38,76.64,76.65,19923.0,77.35,77.38,76.64,76.65,19923.0
2022-12-13 09:40:00,76.71,77.26,76.62,77.21,31431.0,76.71,77.26,76.62,77.21,31431.0
2022-12-13 09:45:00,77.2,77.36,76.73,76.75,45661.0,77.2,77.36,76.73,76.75,45661.0
2022-12-13 09:50:00,76.71,77.07,76.39,77.04,39884.0,76.71,77.07,76.39,77.04,39884.0
2022-12-13 09:55:00,77.07,77.13,76.51,76.54,31479.0,77.07,77.13,76.51,76.54,31479.0
2022-12-13 10:00:00,76.55,76.59,76.13,76.23,47718.0,76.55,76.59,76.13,76.23,47718.0
2022-12-13 10:05:00,76.21,76.29,75.95,76.28,33155.0,76.21,76.29,75.95,76.28,33155.0
2022-12-13 10:10:00,76.28,76.48,76.2,76.41,37645.0,76.28,76.48,76.2,76.41,37645.0
2022-12-13 10:15:00,76.38,76.39,76.04,76.13,30978.0,76.38,76.39,76.04,76.13,30978.0
2022-12-13 10:20:00,76.15,76.17,75.67,75.69,32909.0,76.15,76.17,75.67,75.69,32909.0
2022-12-13 10:25:00,75.69,75.69,75.42,75.57,35974.0,75.69,75.69,75.42,75.57,35974.0
2022-12-13 10:30:00,75.58,75.63,75.29,75.57,41752.0,75.58,75.63,75.29,75.57,41752.0
2022-12-13 10:35:00,75.56,75.62,75.29,75.29,24737.0,75.56,75.62,75.29,75.29,24737.0
2022-12-13 10:40:00,75.29,75.54,75.27,75.51,21075.0,75.29,75.54,75.27,75.51,21075.0
2022-12-13 10:45:00,75.53,75.6,75.31,75.31,27399.0,75.53,75.6,75.31,75.31,27399.0
2022-12-13 10:50:00,75.33,75.6,75.28,75.5,26685.0,75.33,75.6,75.28,75.5,26685.0
2022-12-13 10:55:00,75.55,75.69,75.44,75.64,24731.0,75.55,75.69,75.44,75.64,24731.0
2022-12-13 11:00:00,75.64,75.73,75.46,75.6,22709.0,75.64,75.73,75.46,75.6,22709.0
2022-12-13 11:05:00,75.59,75.64,75.45,75.61,27249.0,75.59,75.64,75.45,75.61,27249.0
2022-12-13 11:10:00,75.62,75.92,75.61,75.92,18177.0,75.62,75.92,75.61,75.92,18177.0
2022-12-13 11:15:00,75.89,75.94,75.76,75.79,16469.0,75.89,75.94,75.76,75.79,16469.0
2022-12-13 11:20:00,75.79,75.84,75.72,75.74,16530.0,75.79,75.84,75.72,75.74,16530.0
2022-12-13 11:25:00,75.73,75.78,75.65,75.66,19413.0,75.73,75.78,75.65,75.66,19413.0
2022-12-13 11:30:00,75.67,75.85,75.67,75.84,17774.0,75.67,75.85,75.67,75.84,17774.0
2022-12-13 11:35:00,75.85,75.85,75.67,75.68,18350.0,75.85,75.85,75.67,75.68,18350.0
2022-12-13 11:40:00,75.67,75.68,75.53,75.53,18569.0,75.67,75.68,75.53,75.53,18569.0
2022-12-13 11:45:00,75.55,75.55,75.03,75.07,29118.0,75.55,75.55,75.03,75.07,29118.0
2022-12-13 11:50:00,75.08,75.08,74.8,74.94,55079.0,75.08,75.08,74.8,74.94,55079.0
2022-12-13 11:55:00,74.95,75.42,74.9,75.42,16279.0,74.95,75.42,74.9,75.42,16279.0
2022-12-13 12:00:00,75.4,75.5,75.28,75.49,20385.0,75.4,75.5,75.28,75.49,20385.0
2022-12-13 12:05:00,75.5,75.59,75.45,75.45,13380.0,75.5,75.59,75.45,75.45,13380.0
2022-12-13 12:10:00,75.45,75.45,75.21,75.28,24929.0,75.45,75.45,75.21,75.28,24929.0
2022-12-13 12:15:00,75.25,75.26,75.05,75.08,22005.0,75.25,75.26,75.05,75.08,22005.0
2022-12-13 12:20:00,75.08,75.22,75.03,75.06,18396.0,75.08,75.22,75.03,75.06,18396.0
2022-12-13 12:25:00,75.06,75.22,75.06,75.18,17733.0,75.06,75.22,75.06,75.18,17733.0
2022-12-13 12:30:00,75.17,75.18,74.97,75.03,24395.0,75.17,75.18,74.97,75.03,24395.0
2022-12-13 12:35:00,75.02,75.25,74.99,75.19,15562.0,75.02,75.25,74.99,75.19,15562.0
2022-12-13 12:40:00,75.19,75.23,75.02,75.19,12634.0,75.19,75.23,75.02,75.19,12634.0
2022-12-13 12:45:00,75.19,75.25,74.95,74.95,21366.0,75.19,75.25,74.95,74.95,21366.0
2022-12-13 12:50:00,74.95,75.06,74.85,74.88,17935.0,74.95,75.06,74.85,74.88,17935.0
2022-12-13 12:55:00,74.88,75.05,74.85,75.05,18048.0,74.88,75.05,74.85,75.05,18048.0
2022-12-13 13:00:00,75.05,75.23,75.01,75.23,30137.0,75.05,75.23,75.01,75.23,30137.0
2022-12-13 13:05:00,75.25,75.36,75.17,75.21,20223.0,75.25,75.36,75.17,75.21,20223.0
2022-12-13 13:10:00,75.21,75.46,75.2,75.46,29236.0,75.21,75.46,75.2,75.46,29236.0
2022-12-13 13:15:00,75.48,75.62,75.43,75.55,35865.0,75.48,75.62,75.43,75.55,35865.0
2022-12-13 13:20:00,75.57,75.95,75.55,75.95,31116.0,75.57,75.95,75.55,75.95,31116.0
2022-12-13 13:25:00,75.95,76.01,75.89,75.93,34312.0,75.95,76.01,75.89,75.93,34312.0
2022-12-13 13:30:00,75.94,76.1,75.91,75.93,28000.0,75.94,76.1,75.91,75.93,28000.0
2022-12-13 13:35:00,75.93,76.03,75.9,76.03,35740.0,75.93,76.03,75.9,76.03,35740.0
2022-12-13 13:40:00,76.02,76.09,75.97,76.09,20332.0,76.02,76.09,75.97,76.09,20332.0
2022-12-13 13:45:00,76.09,76.15,75.97,75.98,48442.0,76.09,76.15,75.97,75.98,48442.0
2022-12-13 13:50:00,75.97,75.97,75.84,75.88,21203.0,75.97,75.97,75.84,75.88,21203.0
2022-12-13 13:55:00,75.88,76.0,75.88,75.99,19681.0,75.88,76.0,75.88,75.99,19681.0
2022-12-13 14:00:00,75.97,76.0,75.91,75.98,16035.0,75.97,76.0,75.91,75.98,16035.0
2022-12-13 14:05:00,75.98,76.12,75.97,76.0,32019.0,75.98,76.12,75.97,76.0,32019.0
2022-12-13 14:10:00,75.98,75.99,75.87,75.97,20348.0,75.98,75.99,75.87,75.97,20348.0
2022-12-13 14:15:00,75.97,76.04,75.93,75.98,16540.0,75.97,76.04,75.93,75.98,16540.0
2022-12-13 14:20:00,75.98,75.98,75.88,75.94,15760.0,75.98,75.98,75.88,75.94,15760.0
2022-12-13 14:25:00,75.94,75.99,75.86,75.92,22153.0,75.94,75.99,75.86,75.92,22153.0
2022-12-13 14:30:00,75.92,76.0,75.89,75.99,13881.0,75.92,76.0,75.89,75.99,13881.0
2022-12-13 14:35:00,75.99,76.13,75.98,76.13,17600.0,75.99,76.13,75.98,76.13,17600.0
2022-12-13 14:40:00,76.12,76.26,76.1,76.25,18436.0,76.12,76.26,76.1,76.25,18436.0
2022-12-13 14:45:00,76.25,76.26,76.17,76.19,13882.0,76.25,76.26,76.17,76.19,13882.0
2022-12-13 14:50:00,76.18,76.18,75.97,75.99,26693.0,76.18,76.18,75.97,75.99,26693.0
2022-12-13 14:55:00,75.99,76.06,75.98,76.01,37531.0,75.99,76.06,75.98,76.01,37531.0
2022-12-13 15:00:00,76.0,76.0,75.68,75.77,45667.0,76.0,76.0,75.68,75.77,45667.0
2022-12-13 15:05:00,75.78,75.81,75.61,75.81,63268.0,75.78,75.81,75.61,75.81,63268.0
2022-12-13 15:10:00,75.81,76.06,75.8,76.05,33449.0,75.81,76.06,75.8,76.05,33449.0
2022-12-13 15:15:00,76.05,76.18,76.02,76.16,44609.0,76.05,76.18,76.02,76.16,44609.0
2022-12-13 15:20:00,76.16,76.3,76.13,76.3,27471.0,76.16,76.3,76.13,76.3,27471.0
2022-12-13 15:25:00,76.29,76.32,76.12,76.17,44143.0,76.29,76.32,76.12,76.17,44143.0
2022-12-13 15:30:00,76.17,76.41,76.14,76.36,36046.0,76.17,76.41,76.14,76.36,36046.0
2022-12-13 15:35:00,76.35,76.39,76.17,76.17,40776.0,76.35,76.39,76.17,76.17,40776.0
2022-12-13 15:40:00,76.17,76.23,76.08,76.16,48251.0,76.17,76.23,76.08,76.16,48251.0
2022-12-13 15:45:00,76.17,76.28,75.93,75.93,77999.0,76.17,76.28,75.93,75.93,77999.0
2022-12-13 15:50:00,75.94,76.26,75.94,76.14,95732.0,75.94,76.26,75.94,76.14,95732.0
2022-12-13 15:55:00,76.14,76.14,75.88,75.96,247021.0,76.14,76.14,75.88,75.96,247021.0
2022-12-14 09:30:00,75.95,76.71,75.73,76.65,151899.0,75.95,76.71,75.73,76.65,151899.0
2022-12-14 09:35:00,76.72,77.13,76.66,77.09,42154.0,76.72,77.13,76.66,77.09,42154.0
2022-12-14 09:40:00,77.15,77.28,77.03,77.19,38983.0,77.15,77.28,77.03,77.19,38983.0
2022-12-14 09:45:00,77.25,77.25,77.0,77.1,35481.0,77.25,77.25,77.0,77.1,35481.0
2022-12-14 09:50:00,77.12,77.26,76.94,76.98,25721.0,77.12,77.26,76.94,76.98,25721.0
2022-12-14 09:55:00,76.97,77.06,76.81,76.84,9900.0,76.97,77.06,76.81,76.84,9900.0
2022-12-14 10:00:00,76.79,77.08,76.74,77.03,37573.0,76.79,77.08,76.74,77.03,37573.0
2022-12-14 10:05:00,77.0,77.36,76.97,77.36,24954.0,77.0,77.36,76.97,77.36,24954.0
2022-12-14 10:10:00,77.39,77.58,77.38,77.38,17194.0,77.39,77.58,77.38,77.38,17194.0
2022-12-14 10:15:00,77.41,77.55,77.23,77.27,27453.0,77.41,77.55,77.23,77.27,27453.0
2022-12-14 10:20:00,77.27,77.37,77.25,77.28,21716.0,77.27,77.37,77.25,77.28,21716.0
2022-12-14 10:25:00,77.29,77.57,77.28,77.48,30465.0,77.29,77.57,77.28,77.48,30465.0
2022-12-14 10:30:00,77.48,77.5,77.26,77.31,25462.0,77.48,77.5,77.26,77.31,25462.0
2022-12-14 10:35:00,77.31,77.31,77.05,77.16,25773.0,77.31,77.31,77.05,77.16,25773.0
2022-12-14 10:40:00,77.14,77.25,77.13,77.25,29389.0,77.14,77.25,77.13,77.25,29389.0
2022-12-14 10:45:00,77.26,77.35,77.19,77.31,17879.0,77.26,77.35,77.19,77.31,17879.0
2022-12-14 10:50:00,77.31,77.32,76.98,77.0,42745.0,77.31,77.32,76.98,77.0,42745.0
2022-12-14 10:55:00,77.0,77.01,76.79,76.92,76501.0,77.0,77.01,76.79,76.92,76501.0
2022-12-14 11:00:00,76.93,77.01,76.9,76.93,35807.0,76.93,77.01,76.9,76.93,35807.0
2022-12-14 11:05:00,76.92,76.99,76.91,76.97,14557.0,76.92,76.99,76.91,76.97,14557.0
2022-12-14 11:10:00,76.97,77.01,76.93,76.98,22405.0,76.97,77.01,76.93,76.98,22405.0
2022-12-14 11:15:00,76.99,76.99,76.82,76.86,19361.0,76.99,76.99,76.82,76.86,19361.0
2022-12-14 11:20:00,76.86,76.86,76.53,76.54,60658.0,76.86,76.86,76.53,76.54,60658.0
2022-12-14 11:25:00,76.52,76.74,76.48,76.72,27014.0,76.52,76.74,76.48,76.72,27014.0
2022-12-14 11:30:00,76.72,76.82,76.59,76.82,48678.0,76.72,76.82,76.59,76.82,48678.0
2022-12-14 11:35:00,76.83,76.83,76.54,76.55,45548.0,76.83,76.83,76.54,76.55,45548.0
2022-12-14 11:40:00,76.57,76.58,76.28,76.29,38113.0,76.57,76.58,76.28,76.29,38113.0
2022-12-14 11:45:00,76.28,76.5,76.27,76.44,24855.0,76.28,76.5,76.27,76.44,24855.0
2022-12-14 11:50:00,76.44,76.51,76.23,76.23,33294.0,76.44,76.51,76.23,76.23,33294.0
2022-12-14 11:55:00,76.22,76.27,76.16,76.2,19923.0,76.22,76.27,76.16,76.2,19923.0
2022-12-14 12:00:00,76.21,76.27,76.13,76.13,21514.0,76.21,76.27,76.13,76.13,21514.0
2022-12-14 12:05:00,76.13,76.5,76.08,76.5,28574.0,76.13,76.5,76.08,76.5,28574.0
2022-12-14 12:10:00,76.5,76.56,76.38,76.42,61802.0,76.5,76.56,76.38,76.42,61802.0
2022-12-14 12:15:00,76.42,76.54,76.4,76.54,27102.0,76.42,76.54,76.4,76.54,27102.0
2022-12-14 12:20:00,76.53,76.55,76.41,76.55,39584.0,76.53,76.55,76.41,76.55,39584.0
2022-12-14 12:25:00,76.56,76.58,76.4,76.47,31391.0,76.56,76.58,76.4,76.47,31391.0
2022-12-14 12:30:00,76.47,76.55,76.42,76.51,19804.0,76.47,76.55,76.42,76.51,19804.0
2022-12-14 12:35:00,76.53,76.6,76.45,76.6,15945.0,76.53,76.6,76.45,76.6,15945.0
2022-12-14 12:40:00,76.6,76.66,76.55,76.62,17282.0,76.6,76.66,76.55,76.62,17282.0
2022-12-14 12:45:00,76.62,76.64,76.42,76.44,26805.0,76.62,76.64,76.42,76.44,26805.0
2022-12-14 12:50:00,76.45,76.46,76.18,76.32,30710.0,76.45,76.46,76.18,76.32,30710.0
2022-12-14 12:55:00,76.34,76.45,76.26,76.32,19755.0,76.34,76.45,76.26,76.32,19755.0
2022-12-14 13:00:00,76.34,76.38,76.25,76.36,28607.0,76.34,76.38,76.25,76.36,28607.0
2022-12-14 13:05:00,76.36,76.47,76.36,76.42,35759.0,76.36,76.47,76.36,76.42,35759.0
2022-12-14 13:10:00,76.42,76.44,76.29,76.31,17112.0,76.42,76.44,76.29,76.31,17112.0
2022-12-14 13:15:00,76.32,76.35,76.24,76.28,24929.0,76.32,76.35,76.24,76.28,24929.0
2022-12-14 13:20:00,76.29,76.52,76.29,76.48,13467.0,76.29,76.52,76.29,76.48,13467.0
2022-12-14 13:25:00,76.48,76.6,76.47,76.59,13354.0,76.48,76.6,76.47,76.59,13354.0
2022-12-14 13:30:00,76.59,76.65,76.54,76.64,20753.0,76.59,76.65,76.54,76.64,20753.0
2022-12-14 13:35:00,76.64,76.77,76.63,76.77,22716.0,76.64,76.77,76.63,76.77,22716.0
2022-12-14 13:40:00,76.77,76.83,76.71,76.83,27629.0,76.77,76.83,76.71,76.83,27629.0
2022-12-14 13:45:00,76.83,76.85,76.76,76.76,19131.0,76.83,76.85,76.76,76.76,19131.0
2022-12-14 13:50:00,76.77,76.82,76.71,76.76,25763.0,76.77,76.82,76.71,76.76,25763.0
2022-12-14 13:55:00,76.76,77.02,76.74,77.01,42330.0,76.76,77.02,76.74,77.01,42330.0
2022-12-14 14:00:00,76.98,76.99,76.14,76.37,57284.0,76.98,76.99,76.14,76.37,57284.0
2022-12-14 14:05:00,76.38,76.4,75.87,75.94,36281.0,76.38,76.4,75.87,75.94,36281.0
2022-12-14 14:10:00,75.94,76.39,75.88,76.21,62204.0,75.94,76.39,75.88,76.21,62204.0
2022-12-14 14:15:00,76.18,76.31,76.11,76.21,35156.0,76.18,76.31,76.11,76.21,35156.0
2022-12-14 14:20:00,76.2,76.26,76.06,76.12,33202.0,76.2,76.26,76.06,76.12,33202.0
2022-12-14 14:25:00,76.14,76.19,75.92,75.95,33158.0,76.14,76.19,75.92,75.95,33158.0
2022-12-14 14:30:00,75.94,76.07,75.39,75.39,46093.0,75.94,76.07,75.39,75.39,46093.0
2022-12-14 14:35:00,75.49,75.84,75.46,75.79,39500.0,75.49,75.84,75.46,75.79,39500.0
2022-12-14 14:40:00,75.79,76.16,75.6,76.05,52662.0,75.79,76.16,75.6,76.05,52662.0
2022-12-14 14:45:00,76.05,76.05,75.64,75.85,39026.0,76.05,76.05,75.64,75.85,39026.0
2022-12-14 14:50:00,75.84,75.95,75.64,75.9,44560.0,75.84,75.95,75.64,75.9,44560.0
2022-12-14 14:55:00,75.91,75.98,75.77,75.89,40952.0,75.91,75.98,75.77,75.89,40952.0
2022-12-14 15:00:00,75.87,76.34,75.81,76.26,56657.0,75.87,76.34,75.81,76.26,56657.0
2022-12-14 15:05:00,76.24,76.25,75.95,76.14,47761.0,76.24,76.25,75.95,76.14,47761.0
2022-12-14 15:10:00,76.13,76.75,76.1,76.47,40823.0,76.13,76.75,76.1,76.47,40823.0
2022-12-14 15:15:00,76.51,76.54,76.13,76.34,33561.0,76.51,76.54,76.13,76.34,33561.0
2022-12-14 15:20:00,76.33,76.36,76.06,76.09,35476.0,76.33,76.36,76.06,76.09,35476.0
2022-12-14 15:25:00,76.09,76.09,75.69,75.69,31597.0,76.09,76.09,75.69,75.69,31597.0
2022-12-14 15:30:00,75.69,75.78,75.58,75.74,60278.0,75.69,75.78,75.58,75.74,60278.0
2022-12-14 15:35:00,75.73,75.87,75.6,75.77,53160.0,75.73,75.87,75.6,75.77,53160.0
2022-12-14 15:40:00,75.79,76.05,75.76,76.05,62672.0,75.79,76.05,75.76,76.05,62672.0
2022-12-14 15:45:00,76.04,76.06,75.89,76.0,88876.0,76.04,76.06,75.89,76.0,88876.0
2022-12-14 15:50:00,76.01,76.18,75.96,76.05,108005.0,76.01,76.18,75.96,76.05,108005.0
2022-12-14 15:55:00,76.04,76.14,75.82,75.82,267079.0,76.04,76.14,75.82,75.82,267079.0
2022-12-15 09:30:00,74.8,75.46,74.42,74.67,126857.0,74.8,75.46,74.42,74.67,126857.0
2022-12-15 09:35:00,74.77,74.86,74.27,74.54,30153.0,74.77,74.86,74.27,74.54,30153.0
2022-12-15 09:40:00,74.57,74.71,74.36,74.7,29667.0,74.57,74.71,74.36,74.7,29667.0
2022-12-15 09:45:00,74.65,74.65,74.36,74.42,24104.0,74.65,74.65,74.36,74.42,24104.0
2022-12-15 09:50:00,74.44,74.56,74.25,74.41,22307.0,74.44,74.56,74.25,74.41,22307.0
2022-12-15 09:55:00,74.46,74.5,74.04,74.25,86370.0,74.46,74.5,74.04,74.25,86370.0
2022-12-15 10:00:00,74.25,74.35,74.11,74.28,25385.0,74.25,74.35,74.11,74.28,25385.0
2022-12-15 10:05:00,74.3,74.48,74.27,74.33,25753.0,74.3,74.48,74.27,74.33,25753.0
2022-12-15 10:10:00,74.31,74.5,74.21,74.5,21008.0,74.31,74.5,74.21,74.5,21008.0
2022-12-15 10:15:00,74.53,74.91,74.49,74.89,31700.0,74.53,74.91,74.49,74.89,31700.0
2022-12-15 10:20:00,74.83,74.94,74.78,74.86,29558.0,74.83,74.94,74.78,74.86,29558.0
2022-12-15 10:25:00,74.87,74.93,74.72,74.79,21215.0,74.87,74.93,74.72,74.79,21215.0
2022-12-15 10:30:00,74.78,74.79,74.47,74.75,23335.0,74.78,74.79,74.47,74.75,23335.0
2022-12-15 10:35:00,74.76,74.94,74.74,74.92,15314.0,74.76,74.94,74.74,74.92,15314.0
2022-12-15 10:40:00,74.92,74.93,74.79,74.81,28399.0,74.92,74.93,74.79,74.81,28399.0
2022-12-15 10:45:00,74.81,74.86,74.72,74.72,44174.0,74.81,74.86,74.72,74.72,44174.0
2022-12-15 10:50:00,74.72,74.79,74.69,74.77,34451.0,74.72,74.79,74.69,74.77,34451.0
2022-12-15 10:55:00,74.78,74.78,74.68,74.72,31968.0,74.78,74.78,74.68,74.72,31968.0
2022-12-15 11:00:00,74.74,74.82,74.73,74.81,23155.0,74.74,74.82,74.73,74.81,23155.0
2022-12-15 11:05:00,74.82,74.82,74.63,74.65,26993.0,74.82,74.82,74.63,74.65,26993.0
2022-12-15 11:10:00,74.67,74.68,74.48,74.56,20072.0,74.67,74.68,74.48,74.56,20072.0
2022-12-15 11:15:00,74.55,74.74,74.54,74.73,58740.0,74.55,74.74,74.54,74.73,58740.0
2022-12-15 11:20:00,74.73,74.79,74.58,74.58,31509.0,74.73,74.79,74.58,74.58,31509.0
2022-12-15 11:25:00,74.57,74.74,74.55,74.74,17892.0,74.57,74.74,74.55,74.74,17892.0
2022-12-15 11:30:00,74.74,74.79,74.69,74.77,43928.0,74.74,74.79,74.69,74.77,43928.0
2022-12-15 11:35:00,74.8,75.02,74.8,74.9,25251.0,74.8,75.02,74.8,74.9,25251.0
2022-12-15 11:40:00,74.91,74.91,74.63,74.71,14131.0,74.91,74.91,74.63,74.71,14131.0
2022-12-15 11:45:00,74.68,74.7,74.5,74.5,15101.0,74.68,74.7,74.5,74.5,15101.0
2022-12-15 11:50:00,74.52,74.58,74.45,74.55,19781.0,74.52,74.58,74.45,74.55,19781.0
2022-12-15 11:55:00,74.53,74.56,74.47,74.53,19431.0,74.53,74.56,74.47,74.53,19431.0
2022-12-15 12:00:00,74.54,74.67,74.54,74.63,17048.0,74.54,74.67,74.54,74.63,17048.0
2022-12-15 12:05:00,74.63,74.67,74.57,74.59,21500.0,74.63,74.67,74.57,74.59,21500.0
2022-12-15 12:10:00,74.6,74.71,74.54,74.7,15468.0,74.6,74.71,74.54,74.7,15468.0
2022-12-15 12:15:00,74.7,74.81,74.7,74.73,20628.0,74.7,74.81,74.7,74.73,20628.0
2022-12-15 12:20:00,74.73,74.74,74.63,74.66,17098.0,74.73,74.74,74.63,74.66,17098.0
2022-12-15 12:25:00,74.66,74.77,74.66,74.74,16330.0,74.66,74.77,74.66,74.74,16330.0
2022-12-15 12:30:00,74.73,74.79,74.66,74.75,26388.0,74.73,74.79,74.66,74.75,26388.0
2022-12-15 12:35:00,74.75,74.78,74.62,74.69,17989.0,74.75,74.78,74.62,74.69,17989.0
2022-12-15 12:40:00,74.68,74.68,74.52,74.53,22702.0,74.68,74.68,74.52,74.53,22702.0
2022-12-15 12:45:00,74.53,74.55,74.4,74.5,14506.0,74.53,74.55,74.4,74.5,14506.0
2022-12-15 12:50:00,74.5,74.51,74.41,74.43,20817.0,74.5,74.51,74.41,74.43,20817.0
2022-12-15 12:55:00,74.44,74.44,74.32,74.36,16240.0,74.44,74.44,74.32,74.36,16240.0
2022-12-15 13:00:00,74.36,74.39,74.29,74.32,12166.0,74.36,74.39,74.29,74.32,12166.0
2022-12-15 13:05:00,74.33,74.33,74.11,74.16,16676.0,74.33,74.33,74.11,74.16,16676.0
2022-12-15 13:10:00,74.17,74.2,74.12,74.16,31141.0,74.17,74.2,74.12,74.16,31141.0
2022-12-15 13:15:00,74.17,74.28,74.15,74.18,18939.0,74.17,74.28,74.15,74.18,18939.0
2022-12-15 13:20:00,74.19,74.25,74.18,74.19,19041.0,74.19,74.25,74.18,74.19,19041.0
2022-12-15 13:25:00,74.17,74.2,74.05,74.07,36840.0,74.17,74.2,74.05,74.07,36840.0
2022-12-15 13:30:00,74.06,74.06,73.93,73.96,26439.0,74.06,74.06,73.93,73.96,26439.0
2022-12-15 13:35:00,73.97,74.07,73.97,74.05,21589.0,73.97,74.07,73.97,74.05,21589.0
2022-12-15 13:40:00,74.05,74.07,73.81,73.81,29230.0,74.05,74.07,73.81,73.81,29230.0
2022-12-15 13:45:00,73.81,73.97,73.81,73.92,25703.0,73.81,73.97,73.81,73.92,25703.0
2022-12-15 13:50:00,73.93,73.93,73.78,73.83,20939.0,73.93,73.93,73.78,73.83,20939.0
2022-12-15 13:55:00,73.84,74.01,73.83,73.95,33428.0,73.84,74.01,73.83,73.95,33428.0
2022-12-15 14:00:00,73.95,73.99,73.88,73.88,18974.0,73.95,73.99,73.88,73.88,18974.0
2022-12-15 14:05:00,73.87,73.88,73.66,73.66,21569.0,73.87,73.88,73.66,73.66,21569.0
2022-12-15 14:10:00,73.67,73.7,73.6,73.6,25913.0,73.67,73.7,73.6,73.6,25913.0
2022-12-15 14:15:00,73.6,73.72,73.58,73.67,30082.0,73.6,73.72,73.58,73.67,30082.0
2022-12-15 14:20:00,73.69,73.74,73.65,73.68,20640.0,73.69,73.74,73.65,73.68,20640.0
2022-12-15 14:25:00,73.68,73.71,73.61,73.66,24726.0,73.68,73.71,73.61,73.66,24726.0
2022-12-15 14:30:00,73.66,73.9,73.65,73.84,37800.0,73.66,73.9,73.65,73.84,37800.0
2022-12-15 14:35:00,73.83,73.91,73.71,73.88,21356.0,73.83,73.91,73.71,73.88,21356.0
2022-12-15 14:40:00,73.89,73.96,73.88,73.88,21075.0,73.89,73.96,73.88,73.88,21075.0
2022-12-15 14:45:00,73.87,73.89,73.77,73.85,27460.0,73.87,73.89,73.77,73.85,27460.0
2022-12-15 14:50:00,73.85,73.87,73.72,73.78,48060.0,73.85,73.87,73.72,73.78,48060.0
2022-12-15 14:55:00,73.78,73.92,73.75,73.92,39581.0,73.78,73.92,73.75,73.92,39581.0
2022-12-15 15:00:00,73.92,73.96,73.88,73.92,39634.0,73.92,73.96,73.88,73.92,39634.0
2022-12-15 15:05:00,73.91,73.91,73.83,73.89,19413.0,73.91,73.91,73.83,73.89,19413.0
2022-12-15 15:10:00,73.89,73.93,73.77,73.78,33266.0,73.89,73.93,73.77,73.78,33266.0
2022-12-15 15:15:00,73.78,73.78,73.65,73.66,32696.0,73.78,73.78,73.65,73.66,32696.0
2022-12-15 15:20:00,73.65,73.7,73.64,73.67,54857.0,73.65,73.7,73.64,73.67,54857.0
2022-12-15 15:25:00,73.67,73.8,73.64,73.78,37782.0,73.67,73.8,73.64,73.78,37782.0
2022-12-15 15:30:00,73.79,73.88,73.72,73.88,44369.0,73.79,73.88,73.72,73.88,44369.0
2022-12-15 15:35:00,73.88,73.91,73.69,73.72,55609.0,73.88,73.91,73.69,73.72,55609.0
2022-12-15 15:40:00,73.72,73.74,73.49,73.49,69963.0,73.72,73.74,73.49,73.49,69963.0
2022-12-15 15:45:00,73.49,73.55,73.46,73.5,103173.0,73.49,73.55,73.46,73.5,103173.0
2022-12-15 15:50:00,73.52,73.56,73.47,73.5,201343.0,73.52,73.56,73.47,73.5,201343.0
2022-12-15 15:55:00,73.5,73.55,73.36,73.54,387266.0,73.5,73.55,73.36,73.54,387266.0
2022-12-16 09:30:00,73.41,73.63,73.13,73.53,442214.0,73.41,73.63,73.13,73.53,442214.0
2022-12-16 09:35:00,73.5,73.5,73.21,73.21,22864.0,73.5,73.5,73.21,73.21,22864.0
2022-12-16 09:40:00,73.22,73.23,72.93,72.97,39017.0,73.22,73.23,72.93,72.97,39017.0
2022-12-16 09:45:00,73.06,73.45,73.03,73.27,40739.0,73.06,73.45,73.03,73.27,40739.0
2022-12-16 09:50:00,73.28,73.38,73.19,73.36,20055.0,73.28,73.38,73.19,73.36,20055.0
2022-12-16 09:55:00,73.36,73.36,73.08,73.1,18279.0,73.36,73.36,73.08,73.1,18279.0
2022-12-16 10:00:00,73.09,73.11,72.85,73.01,19395.0,73.09,73.11,72.85,73.01,19395.0
2022-12-16 10:05:00,73.01,73.07,72.71,72.71,44599.0,73.01,73.07,72.71,72.71,44599.0
2022-12-16 10:10:00,72.69,72.77,72.57,72.65,28682.0,72.69,72.77,72.57,72.65,28682.0
2022-12-16 10:15:00,72.67,72.93,72.67,72.87,36153.0,72.67,72.93,72.67,72.87,36153.0
2022-12-16 10:20:00,72.89,72.98,72.84,72.89,38732.0,72.89,72.98,72.84,72.89,38732.0
2022-12-16 10:25:00,72.89,72.92,72.8,72.8,43482.0,72.89,72.92,72.8,72.8,43482.0
2022-12-16 10:30:00,72.79,72.87,72.77,72.78,52456.0,72.79,72.87,72.77,72.78,52456.0
2022-12-16 10:35:00,72.8,73.0,72.8,72.92,40819.0,72.8,73.0,72.8,72.92,40819.0
2022-12-16 10:40:00,72.91,73.21,72.88,73.11,37048.0,72.91,73.21,72.88,73.11,37048.0
2022-12-16 10:45:00,73.09,73.21,72.99,73.05,50431.0,73.09,73.21,72.99,73.05,50431.0
2022-12-16 10:50:00,73.04,73.19,72.98,73.16,27178.0,73.04,73.19,72.98,73.16,27178.0
2022-12-16 10:55:00,73.18,73.32,73.17,73.29,33313.0,73.18,73.32,73.17,73.29,33313.0
2022-12-16 11:00:00,73.31,73.33,73.1,73.17,57642.0,73.31,73.33,73.1,73.17,57642.0
2022-12-16 11:05:00,73.17,73.17,72.93,72.96,39370.0,73.17,73.17,72.93,72.96,39370.0
2022-12-16 11:10:00,72.96,73.29,72.95,73.29,42554.0,72.96,73.29,72.95,73.29,42554.0
2022-12-16 11:15:00,73.29,73.38,73.21,73.33,26637.0,73.29,73.38,73.21,73.33,26637.0
2022-12-16 11:20:00,73.34,73.34,73.09,73.1,34958.0,73.34,73.34,73.09,73.1,34958.0
2022-12-16 11:25:00,73.1,73.26,73.1,73.19,39330.0,73.1,73.26,73.1,73.19,39330.0
2022-12-16 11:30:00,73.19,73.32,73.18,73.24,30322.0,73.19,73.32,73.18,73.24,30322.0
2022-12-16 11:35:00,73.25,73.43,73.24,73.42,22964.0,73.25,73.43,73.24,73.42,22964.0
2022-12-16 11:40:00,73.42,73.42,73.23,73.33,26481.0,73.42,73.42,73.23,73.33,26481.0
2022-12-16 11:45:00,73.34,73.43,73.3,73.34,34301.0,73.34,73.43,73.3,73.34,34301.0
2022-12-16 11:50:00,73.36,73.4,73.31,73.34,22376.0,73.36,73.4,73.31,73.34,22376.0
2022-12-16 11:55:00,73.34,73.36,73.06,73.1,25803.0,73.34,73.36,73.06,73.1,25803.0
2022-12-16 12:00:00,73.1,73.22,73.08,73.19,47159.0,73.1,73.22,73.08,73.19,47159.0
2022-12-16 12:05:00,73.18,73.23,73.14,73.17,21966.0,73.18,73.23,73.14,73.17,21966.0
2022-12-16 12:10:00,73.17,73.22,73.14,73.15,20592.0,73.17,73.22,73.14,73.15,20592.0
2022-12-16 12:15:00,73.16,73.33,73.14,73.33,25136.0,73.16,73.33,73.14,73.33,25136.0
2022-12-16 12:20:00,73.34,73.34,73.15,73.19,24475.0,73.34,73.34,73.15,73.19,24475.0
2022-12-16 12:25:00,73.19,73.2,73.13,73.17,29797.0,73.19,73.2,73.13,73.17,29797.0
2022-12-16 12:30:00,73.17,73.18,72.99,73.0,26114.0,73.17,73.18,72.99,73.0,26114.0
2022-12-16 12:35:00,73.01,73.15,73.01,73.08,17912.0,73.01,73.15,73.01,73.08,17912.0
2022-12-16 12:40:00,73.07,73.11,72.98,73.03,39152.0,73.07,73.11,72.98,73.03,39152.0
2022-12-16 12:45:00,73.05,73.09,72.9,72.9,25886.0,73.05,73.09,72.9,72.9,25886.0
2022-12-16 12:50:00,72.9,72.9,72.74,72.89,27720.0,72.9,72.9,72.74,72.89,27720.0
2022-12-16 12:55:00,72.9,72.92,72.77,72.78,15051.0,72.9,72.92,72.77,72.78,15051.0
2022-12-16 13:00:00,72.79,72.82,72.76,72.78,20111.0,72.79,72.82,72.76,72.78,20111.0
2022-12-16 13:05:00,72.78,72.96,72.78,72.9,20969.0,72.78,72.96,72.78,72.9,20969.0
2022-12-16 13:10:00,72.9,72.96,72.84,72.84,18566.0,72.9,72.96,72.84,72.84,18566.0
2022-12-16 13:15:00,72.86,73.03,72.81,73.02,32409.0,72.86,73.03,72.81,73.02,32409.0
2022-12-16 13:20:00,73.02,73.16,72.98,72.98,33503.0,73.02,73.16,72.98,72.98,33503.0
2022-12-16 13:25:00,73.02,73.02,72.84,72.85,17148.0,73.02,73.02,72.84,72.85,17148.0
2022-12-16 13:30:00,72.84,72.91,72.78,72.81,19501.0,72.84,72.91,72.78,72.81,19501.0
2022-12-16 13:35:00,72.81,72.87,72.75,72.8,20668.0,72.81,72.87,72.75,72.8,20668.0
2022-12-16 13:40:00,72.81,72.83,72.74,72.83,17542.0,72.81,72.83,72.74,72.83,17542.0
2022-12-16 13:45:00,72.83,72.87,72.8,72.83,15435.0,72.83,72.87,72.8,72.83,15435.0
2022-12-16 13:50:00,72.83,72.85,72.78,72.78,13145.0,72.83,72.85,72.78,72.78,13145.0
2022-12-16 13:55:00,72.78,72.8,72.7,72.71,17977.0,72.78,72.8,72.7,72.71,17977.0
2022-12-16 14:00:00,72.7,72.78,72.67,72.72,17452.0,72.7,72.78,72.67,72.72,17452.0
2022-12-16 14:05:00,72.72,72.87,72.72,72.84,32194.0,72.72,72.87,72.72,72.84,32194.0
2022-12-16 14:10:00,72.85,73.11,72.85,73.09,25124.0,72.85,73.11,72.85,73.09,25124.0
2022-12-16 14:15:00,73.07,73.1,72.86,72.88,37887.0,73.07,73.1,72.86,72.88,37887.0
2022-12-16 14:20:00,72.88,72.9,72.77,72.81,21173.0,72.88,72.9,72.77,72.81,21173.0
2022-12-16 14:25:00,72.81,72.9,72.81,72.81,21698.0,72.81,72.9,72.81,72.81,21698.0
2022-12-16 14:30:00,72.8,72.8,72.68,72.72,24701.0,72.8,72.8,72.68,72.72,24701.0
2022-12-16 14:35:00,72.73,72.82,72.72,72.74,23012.0,72.73,72.82,72.72,72.74,23012.0
2022-12-16 14:40:00,72.73,72.78,72.61,72.67,54158.0,72.73,72.78,72.61,72.67,54158.0
2022-12-16 14:45:00,72.67,72.78,72.62,72.78,24874.0,72.67,72.78,72.62,72.78,24874.0
2022-12-16 14:50:00,72.78,72.92,72.78,72.91,24180.0,72.78,72.92,72.78,72.91,24180.0
2022-12-16 14:55:00,72.91,73.03,72.85,72.99,32828.0,72.91,73.03,72.85,72.99,32828.0
2022-12-16 15:00:00,72.98,73.16,72.98,73.07,27691.0,72.98,73.16,72.98,73.07,27691.0
2022-12-16 15:05:00,73.06,73.2,72.97,73.19,35919.0,73.06,73.2,72.97,73.19,35919.0
2022-12-16 15:10:00,73.2,73.47,73.19,73.46,48245.0,73.2,73.47,73.19,73.46,48245.0
2022-12-16 15:15:00,73.47,73.53,73.22,73.23,61400.0,73.47,73.53,73.22,73.23,61400.0
2022-12-16 15:20:00,73.23,73.27,73.13,73.16,25330.0,73.23,73.27,73.13,73.16,25330.0
2022-12-16 15:25:00,73.15,73.21,73.07,73.18,25648.0,73.15,73.21,73.07,73.18,25648.0
2022-12-16 15:30:00,73.18,73.37,73.18,73.3,34586.0,73.18,73.37,73.18,73.3,34586.0
2022-12-16 15:35:00,73.31,73.42,73.28,73.34,43902.0,73.31,73.42,73.28,73.34,43902.0
2022-12-16 15:40:00,73.35,73.41,73.27,73.33,62213.0,73.35,73.41,73.27,73.33,62213.0
2022-12-16 15:45:00,73.31,73.37,73.2,73.24,84747.0,73.31,73.37,73.2,73.24,84747.0
2022-12-16 15:50:00,73.22,73.31,73.09,73.28,139841.0,73.22,73.31,73.09,73.28,139841.0
2022-12-16 15:55:00,73.28,73.42,72.97,73.01,319264.0,73.28,73.42,72.97,73.01,319264.0
2022-12-19 09:30:00,72.8,72.94,72.36,72.6,59149.0,72.8,72.94,72.36,72.6,59149.0
2022-12-19 09:35:00,72.48,72.71,72.25,72.55,22587.0,72.48,72.71,72.25,72.55,22587.0
2022-12-19 09:40:00,72.53,72.71,72.48,72.7,23296.0,72.53,72.71,72.48,72.7,23296.0
2022-12-19 09:45:00,72.68,72.77,72.47,72.55,21260.0,72.68,72.77,72.47,72.55,21260.0
2022-12-19 09:50:00,72.57,72.67,72.5,72.67,52085.0,72.57,72.67,72.5,72.67,52085.0
2022-12-19 09:55:00,72.68,72.84,72.64,72.83,24736.0,72.68,72.84,72.64,72.83,24736.0
2022-12-19 10:00:00,72.81,72.97,72.78,72.93,16145.0,72.81,72.97,72.78,72.93,16145.0
2022-12-19 10:05:00,72.88,72.91,72.83,72.89,18284.0,72.88,72.91,72.83,72.89,18284.0
2022-12-19 10:10:00,72.93,73.33,72.93,73.28,33626.0,72.93,73.33,72.93,73.28,33626.0
2022-12-19 10:15:00,73.28,73.4,73.15,73.4,18787.0,73.28,73.4,73.15,73.4,18787.0
2022-12-19 10:20:00,73.4,73.56,73.39,73.51,21434.0,73.4,73.56,73.39,73.51,21434.0
2022-12-19 10:25:00,73.51,73.6,73.37,73.59,15843.0,73.51,73.6,73.37,73.59,15843.0
2022-12-19 10:30:00,73.59,73.6,73.31,73.35,10324.0,73.59,73.6,73.31,73.35,10324.0
2022-12-19 10:35:00,73.35,73.39,73.15,73.17,16459.0,73.35,73.39,73.15,73.17,16459.0
2022-12-19 10:40:00,73.17,73.43,73.15,73.39,19015.0,73.17,73.43,73.15,73.39,19015.0
2022-12-19 10:45:00,73.41,73.43,73.35,73.35,13095.0,73.41,73.43,73.35,73.35,13095.0
2022-12-19 10:50:00,73.36,73.47,73.33,73.38,19633.0,73.36,73.47,73.33,73.38,19633.0
2022-12-19 10:55:00,73.38,73.4,73.33,73.39,25892.0,73.38,73.4,73.33,73.39,25892.0
2022-12-19 11:00:00,73.39,73.4,73.21,73.23,24478.0,73.39,73.4,73.21,73.23,24478.0
2022-12-19 11:05:00,73.25,73.36,73.25,73.36,20997.0,73.25,73.36,73.25,73.36,20997.0
2022-12-19 11:10:00,73.36,73.41,73.29,73.3,22971.0,73.36,73.41,73.29,73.3,22971.0
2022-12-19 11:15:00,73.31,73.38,73.29,73.3,15073.0,73.31,73.38,73.29,73.3,15073.0
2022-12-19 11:20:00,73.32,73.33,73.2,73.29,15005.0,73.32,73.33,73.2,73.29,15005.0
2022-12-19 11:25:00,73.29,73.34,73.24,73.29,23886.0,73.29,73.34,73.24,73.29,23886.0
2022-12-19 11:30:00,73.3,73.33,73.21,73.24,33817.0,73.3,73.33,73.21,73.24,33817.0
2022-12-19 11:35:00,73.23,73.32,73.21,73.32,33639.0,73.23,73.32,73.21,73.32,33639.0
2022-12-19 11:40:00,73.31,73.37,73.27,73.32,27685.0,73.31,73.37,73.27,73.32,27685.0
2022-12-19 11:45:00,73.33,73.39,73.3,73.35,13510.0,73.33,73.39,73.3,73.35,13510.0
2022-12-19 11:50:00,73.36,73.56,73.34,73.55,21956.0,73.36,73.56,73.34,73.55,21956.0
2022-12-19 11:55:00,73.56,73.67,73.49,73.64,18927.0,73.56,73.67,73.49,73.64,18927.0
2022-12-19 12:00:00,73.66,73.84,73.63,73.8,47399.0,73.66,73.84,73.63,73.8,47399.0
2022-12-19 12:05:00,73.8,73.93,73.79,73.85,54859.0,73.8,73.93,73.79,73.85,54859.0
2022-12-19 12:10:00,73.86,74.04,73.86,74.02,27526.0,73.86,74.04,73.86,74.02,27526.0
2022-12-19 12:15:00,74.01,74.11,73.99,74.09,33399.0,74.01,74.11,73.99,74.09,33399.0
2022-12-19 12:20:00,74.09,74.12,73.77,73.77,38917.0,74.09,74.12,73.77,73.77,38917.0
2022-12-19 12:25:00,73.78,73.84,73.64,73.64,27021.0,73.78,73.84,73.64,73.64,27021.0
2022-12-19 12:30:00,73.65,73.71,73.61,73.7,16136.0,73.65,73.71,73.61,73.7,16136.0
2022-12-19 12:35:00,73.69,73.71,73.51,73.54,16343.0,73.69,73.71,73.51,73.54,16343.0
2022-12-19 12:40:00,73.54,73.6,73.48,73.58,16797.0,73.54,73.6,73.48,73.58,16797.0
2022-12-19 12:45:00,73.59,73.65,73.58,73.65,20729.0,73.59,73.65,73.58,73.65,20729.0
2022-12-19 12:50:00,73.65,73.7,73.61,73.68,13736.0,73.65,73.7,73.61,73.68,13736.0
2022-12-19 12:55:00,73.67,73.72,73.65,73.7,15636.0,73.67,73.72,73.65,73.7,15636.0
2022-12-19 13:00:00,73.68,73.73,73.64,73.66,17204.0,73.68,73.73,73.64,73.66,17204.0
2022-12-19 13:05:00,73.65,73.67,73.59,73.63,27270.0,73.65,73.67,73.59,73.63,27270.0
2022-12-19 13:10:00,73.62,73.7,73.55,73.68,50059.0,73.62,73.7,73.55,73.68,50059.0
2022-12-19 13:15:00,73.69,73.74,73.66,73.74,13787.0,73.69,73.74,73.66,73.74,13787.0
2022-12-19 13:20:00,73.74,73.93,73.74,73.91,22672.0,73.74,73.93,73.74,73.91,22672.0
2022-12-19 13:25:00,73.91,73.96,73.54,73.67,84285.0,73.91,73.96,73.54,73.67,84285.0
2022-12-19 13:30:00,73.67,73.75,73.64,73.69,21201.0,73.67,73.75,73.64,73.69,21201.0
2022-12-19 13:35:00,73.67,73.69,73.59,73.62,12347.0,73.67,73.69,73.59,73.62,12347.0
2022-12-19 13:40:00,73.62,73.67,73.54,73.54,30554.0,73.62,73.67,73.54,73.54,30554.0
2022-12-19 13:45:00,73.52,73.54,73.43,73.46,13791.0,73.52,73.54,73.43,73.46,13791.0
2022-12-19 13:50:00,73.47,73.53,73.45,73.45,18145.0,73.47,73.53,73.45,73.45,18145.0
2022-12-19 13:55:00,73.45,73.45,73.35,73.35,22252.0,73.45,73.45,73.35,73.35,22252.0
2022-12-19 14:00:00,73.35,73.35,73.21,73.24,18640.0,73.35,73.35,73.21,73.24,18640.0
2022-12-19 14:05:00,73.23,73.32,73.23,73.28,15292.0,73.23,73.32,73.23,73.28,15292.0
2022-12-19 14:10:00,73.28,73.41,73.23,73.41,20930.0,73.28,73.41,73.23,73.41,20930.0
2022-12-19 14:15:00,73.39,73.47,73.35,73.45,17923.0,73.39,73.47,73.35,73.45,17923.0
2022-12-19 14:20:00,73.44,73.52,73.41,73.41,20765.0,73.44,73.52,73.41,73.41,20765.0
2022-12-19 14:25:00,73.41,73.45,73.33,73.33,17582.0,73.41,73.45,73.33,73.33,17582.0
2022-12-19 14:30:00,73.33,73.38,73.32,73.35,21255.0,73.33,73.38,73.32,73.35,21255.0
2022-12-19 14:35:00,73.38,73.4,73.34,73.4,10905.0,73.38,73.4,73.34,73.4,10905.0
2022-12-19 14:40:00,73.4,73.45,73.32,73.45,16711.0,73.4,73.45,73.32,73.45,16711.0
2022-12-19 14:45:00,73.47,73.57,73.37,73.38,26241.0,73.47,73.57,73.37,73.38,26241.0
2022-12-19 14:50:00,73.37,73.37,73.22,73.26,14224.0,73.37,73.37,73.22,73.26,14224.0
2022-12-19 14:55:00,73.27,73.32,73.19,73.32,38418.0,73.27,73.32,73.19,73.32,38418.0
2022-12-19 15:00:00,73.32,73.34,73.23,73.28,25809.0,73.32,73.34,73.23,73.28,25809.0
2022-12-19 15:05:00,73.27,73.35,73.24,73.34,17201.0,73.27,73.35,73.24,73.34,17201.0
2022-12-19 15:10:00,73.34,73.38,73.31,73.33,24829.0,73.34,73.38,73.31,73.33,24829.0
2022-12-19 15:15:00,73.33,73.48,73.33,73.44,24719.0,73.33,73.48,73.33,73.44,24719.0
2022-12-19 15:20:00,73.44,73.44,73.33,73.37,24518.0,73.44,73.44,73.33,73.37,24518.0
2022-12-19 15:25:00,73.37,73.42,73.35,73.37,24939.0,73.37,73.42,73.35,73.37,24939.0
2022-12-19 15:30:00,73.37,73.41,73.33,73.38,28333.0,73.37,73.41,73.33,73.38,28333.0
2022-12-19 15:35:00,73.38,73.48,73.31,73.33,25889.0,73.38,73.48,73.31,73.33,25889.0
2022-12-19 15:40:00,73.33,73.42,73.31,73.39,38032.0,73.33,73.42,73.31,73.39,38032.0
2022-12-19 15:45:00,73.39,73.48,73.34,73.38,82097.0,73.39,73.48,73.34,73.38,82097.0
2022-12-19 15:50:00,73.39,73.48,73.39,73.43,52589.0,73.39,73.48,73.39,73.43,52589.0
2022-12-19 15:55:00,73.43,73.49,73.41,73.41,145873.0,73.43,73.49,73.41,73.41,145873.0
2022-12-20 09:30:00,73.02,73.73,72.95,73.55,118785.0,73.02,73.73,72.95,73.55,118785.0
2022-12-20 09:35:00,73.55,73.68,73.48,73.56,41504.0,73.55,73.68,73.48,73.56,41504.0
2022-12-20 09:40:00,73.54,73.55,73.24,73.28,37442.0,73.54,73.55,73.24,73.28,37442.0
2022-12-20 09:45:00,73.24,73.42,73.2,73.41,36617.0,73.24,73.42,73.2,73.41,36617.0
2022-12-20 09:50:00,73.4,73.5,73.3,73.48,31080.0,73.4,73.5,73.3,73.48,31080.0
2022-12-20 09:55:00,73.48,73.71,73.47,73.63,30962.0,73.48,73.71,73.47,73.63,30962.0
2022-12-20 10:00:00,73.62,73.93,73.62,73.8,30985.0,73.62,73.93,73.62,73.8,30985.0
2022-12-20 10:05:00,73.82,74.13,73.82,74.11,46845.0,73.82,74.13,73.82,74.11,46845.0
2022-12-20 10:10:00,74.1,74.25,73.97,74.19,37670.0,74.1,74.25,73.97,74.19,37670.0
2022-12-20 10:15:00,74.18,74.22,73.88,73.95,24612.0,74.18,74.22,73.88,73.95,24612.0
2022-12-20 10:20:00,73.97,74.19,73.96,74.17,20868.0,73.97,74.19,73.96,74.17,20868.0
2022-12-20 10:25:00,74.15,74.18,74.06,74.11,21670.0,74.15,74.18,74.06,74.11,21670.0
2022-12-20 10:30:00,74.13,74.31,74.11,74.3,24160.0,74.13,74.31,74.11,74.3,24160.0
2022-12-20 10:35:00,74.28,74.41,74.26,74.37,24438.0,74.28,74.41,74.26,74.37,24438.0
2022-12-20 10:40:00,74.34,74.45,74.29,74.36,36621.0,74.34,74.45,74.29,74.36,36621.0
2022-12-20 10:45:00,74.37,74.48,74.32,74.41,20123.0,74.37,74.48,74.32,74.41,20123.0
2022-12-20 10:50:00,74.39,74.45,74.31,74.41,20011.0,74.39,74.45,74.31,74.41,20011.0
2022-12-20 10:55:00,74.41,74.49,74.32,74.36,22832.0,74.41,74.49,74.32,74.36,22832.0
2022-12-20 11:00:00,74.37,74.37,74.24,74.3,19648.0,74.37,74.37,74.24,74.3,19648.0
2022-12-20 11:05:00,74.31,74.36,74.21,74.21,26243.0,74.31,74.36,74.21,74.21,26243.0
2022-12-20 11:10:00,74.2,74.23,74.12,74.17,22134.0,74.2,74.23,74.12,74.17,22134.0
2022-12-20 11:15:00,74.17,74.18,73.98,74.07,24328.0,74.17,74.18,73.98,74.07,24328.0
2022-12-20 11:20:00,74.08,74.09,73.96,74.04,20097.0,74.08,74.09,73.96,74.04,20097.0
2022-12-20 11:25:00,74.03,74.07,73.92,74.02,16658.0,74.03,74.07,73.92,74.02,16658.0
2022-12-20 11:30:00,74.02,74.07,73.98,73.98,15154.0,74.02,74.07,73.98,73.98,15154.0
2022-12-20 11:35:00,74.02,74.08,73.97,74.08,16546.0,74.02,74.08,73.97,74.08,16546.0
2022-12-20 11:40:00,74.08,74.09,73.97,74.02,15466.0,74.08,74.09,73.97,74.02,15466.0
2022-12-20 11:45:00,74.04,74.07,73.95,74.06,16370.0,74.04,74.07,73.95,74.06,16370.0
2022-12-20 11:50:00,74.04,74.04,73.9,73.97,18579.0,74.04,74.04,73.9,73.97,18579.0
2022-12-20 11:55:00,73.98,74.15,73.91,74.15,20025.0,73.98,74.15,73.91,74.15,20025.0
2022-12-20 12:00:00,74.15,74.16,74.09,74.14,17636.0,74.15,74.16,74.09,74.14,17636.0
2022-12-20 12:05:00,74.15,74.23,74.12,74.16,18626.0,74.15,74.23,74.12,74.16,18626.0
2022-12-20 12:10:00,74.15,74.18,74.08,74.12,13214.0,74.15,74.18,74.08,74.12,13214.0
2022-12-20 12:15:00,74.14,74.16,74.03,74.05,16778.0,74.14,74.16,74.03,74.05,16778.0
2022-12-20 12:20:00,74.04,74.07,73.97,74.05,11858.0,74.04,74.07,73.97,74.05,11858.0
2022-12-20 12:25:00,74.03,74.07,73.92,73.92,17586.0,74.03,74.07,73.92,73.92,17586.0
2022-12-20 12:30:00,73.9,73.9,73.74,73.74,20426.0,73.9,73.9,73.74,73.74,20426.0
2022-12-20 12:35:00,73.73,73.84,73.7,73.8,14561.0,73.73,73.84,73.7,73.8,14561.0
2022-12-20 12:40:00,73.78,73.8,73.72,73.72,11238.0,73.78,73.8,73.72,73.72,11238.0
2022-12-20 12:45:00,73.72,73.92,73.71,73.9,17054.0,73.72,73.92,73.71,73.9,17054.0
2022-12-20 12:50:00,73.9,73.92,73.83,73.92,12518.0,73.9,73.92,73.83,73.92,12518.0
2022-12-20 12:55:00,73.91,73.93,73.83,73.87,12539.0,73.91,73.93,73.83,73.87,12539.0
2022-12-20 13:00:00,73.88,73.96,73.85,73.86,15611.0,73.88,73.96,73.85,73.86,15611.0
2022-12-20 13:05:00,73.85,73.87,73.68,73.73,20614.0,73.85,73.87,73.68,73.73,20614.0
2022-12-20 13:10:00,73.73,73.84,73.67,73.84,18969.0,73.73,73.84,73.67,73.84,18969.0
2022-12-20 13:15:00,73.84,73.88,73.61,73.61,15778.0,73.84,73.88,73.61,73.61,15778.0
2022-12-20 13:20:00,73.61,73.67,73.57,73.57,16800.0,73.61,73.67,73.57,73.57,16800.0
2022-12-20 13:25:00,73.58,73.74,73.57,73.65,16701.0,73.58,73.74,73.57,73.65,16701.0
2022-12-20 13:30:00,73.64,73.7,73.63,73.65,13592.0,73.64,73.7,73.63,73.65,13592.0
2022-12-20 13:35:00,73.64,73.73,73.61,73.66,20988.0,73.64,73.73,73.61,73.66,20988.0
2022-12-20 13:40:00,73.67,73.7,73.59,73.67,16270.0,73.67,73.7,73.59,73.67,16270.0
2022-12-20 13:45:00,73.68,73.71,73.63,73.63,16067.0,73.68,73.71,73.63,73.63,16067.0
2022-12-20 13:50:00,73.63,73.63,73.56,73.57,14091.0,73.63,73.63,73.56,73.57,14091.0
2022-12-20 13:55:00,73.57,73.63,73.54,73.56,11945.0,73.57,73.63,73.54,73.56,11945.0
2022-12-20 14:00:00,73.56,73.64,73.51,73.62,20016.0,73.56,73.64,73.51,73.62,20016.0
2022-12-20 14:05:00,73.61,73.75,73.56,73.72,21364.0,73.61,73.75,73.56,73.72,21364.0
2022-12-20 14:10:00,73.72,73.77,73.69,73.75,17434.0,73.72,73.77,73.69,73.75,17434.0
2022-12-20 14:15:00,73.74,73.75,73.63,73.64,21715.0,73.74,73.75,73.63,73.64,21715.0
2022-12-20 14:20:00,73.63,73.71,73.59,73.7,24916.0,73.63,73.71,73.59,73.7,24916.0
2022-12-20 14:25:00,73.71,73.77,73.65,73.72,42465.0,73.71,73.77,73.65,73.72,42465.0
2022-12-20 14:30:00,73.71,73.77,73.69,73.71,42589.0,73.71,73.77,73.69,73.71,42589.0
2022-12-20 14:35:00,73.7,73.72,73.59,73.64,43775.0,73.7,73.72,73.59,73.64,43775.0
2022-12-20 14:40:00,73.65,73.66,73.54,73.58,33382.0,73.65,73.66,73.54,73.58,33382.0
2022-12-20 14:45:00,73.58,73.61,73.41,73.42,19416.0,73.58,73.61,73.41,73.42,19416.0
2022-12-20 14:50:00,73.42,73.5,73.33,73.46,19587.0,73.42,73.5,73.33,73.46,19587.0
2022-12-20 14:55:00,73.46,73.48,73.39,73.46,23200.0,73.46,73.48,73.39,73.46,23200.0
2022-12-20 15:00:00,73.45,73.45,73.33,73.34,23754.0,73.45,73.45,73.33,73.34,23754.0
2022-12-20 15:05:00,73.35,73.36,73.21,73.21,37145.0,73.35,73.36,73.21,73.21,37145.0
2022-12-20 15:10:00,73.21,73.29,73.19,73.26,25948.0,73.21,73.29,73.19,73.26,25948.0
2022-12-20 15:15:00,73.26,73.33,73.25,73.27,31100.0,73.26,73.33,73.25,73.27,31100.0
2022-12-20 15:20:00,73.26,73.31,73.2,73.3,40504.0,73.26,73.31,73.2,73.3,40504.0
2022-12-20 15:25:00,73.3,73.4,73.29,73.36,34859.0,73.3,73.4,73.29,73.36,34859.0
2022-12-20 15:30:00,73.35,73.41,73.23,73.31,58052.0,73.35,73.41,73.23,73.31,58052.0
2022-12-20 15:35:00,73.31,73.45,73.31,73.45,50024.0,73.31,73.45,73.31,73.45,50024.0
2022-12-20 15:40:00,73.45,73.45,73.37,73.39,59777.0,73.45,73.45,73.37,73.39,59777.0
2022-12-20 15:45:00,73.4,73.43,73.32,73.38,66230.0,73.4,73.43,73.32,73.38,66230.0
2022-12-20 15:50:00,73.39,73.42,73.31,73.4,122258.0,73.39,73.42,73.31,73.4,122258.0
2022-12-20 15:55:00,73.41,73.48,73.34,73.42,228681.0,73.41,73.48,73.34,73.42,228681.0
2022-12-21 09:30:00,73.74,74.22,73.51,73.79,67267.0,73.74,74.22,73.51,73.79,67267.0
2022-12-21 09:35:00,73.76,74.05,73.72,73.97,22315.0,73.76,74.05,73.72,73.97,22315.0
2022-12-21 09:40:00,73.92,74.15,73.88,74.02,21614.0,73.92,74.15,73.88,74.02,21614.0
2022-12-21 09:45:00,74.04,74.35,74.03,74.25,22120.0,74.04,74.35,74.03,74.25,22120.0
2022-12-21 09:50:00,74.24,74.37,74.11,74.16,23554.0,74.24,74.37,74.11,74.16,23554.0
2022-12-21 09:55:00,74.16,74.23,74.08,74.23,20315.0,74.16,74.23,74.08,74.23,20315.0
2022-12-21 10:00:00,74.27,74.51,74.21,74.4,29426.0,74.27,74.51,74.21,74.4,29426.0
2022-12-21 10:05:00,74.38,74.47,74.26,74.43,31212.0,74.38,74.47,74.26,74.43,31212.0
2022-12-21 10:10:00,74.44,74.46,74.33,74.37,16342.0,74.44,74.46,74.33,74.37,16342.0
2022-12-21 10:15:00,74.36,74.57,74.34,74.53,28823.0,74.36,74.57,74.34,74.53,28823.0
2022-12-21 10:20:00,74.54,74.56,74.37,74.42,24368.0,74.54,74.56,74.37,74.42,24368.0
2022-12-21 10:25:00,74.42,74.5,74.37,74.44,30304.0,74.42,74.5,74.37,74.44,30304.0
2022-12-21 10:30:00,74.44,74.67,74.44,74.64,27123.0,74.44,74.67,74.44,74.64,27123.0
2022-12-21 10:35:00,74.64,74.7,74.52,74.69,21266.0,74.64,74.7,74.52,74.69,21266.0
2022-12-21 10:40:00,74.69,74.8,74.67,74.68,33903.0,74.69,74.8,74.67,74.68,33903.0
2022-12-21 10:45:00,74.68,74.76,74.6,74.69,19832.0,74.68,74.76,74.6,74.69,19832.0
2022-12-21 10:50:00,74.69,74.77,74.63,74.64,25757.0,74.69,74.77,74.63,74.64,25757.0
2022-12-21 10:55:00,74.66,74.81,74.65,74.79,18172.0,74.66,74.81,74.65,74.79,18172.0
2022-12-21 11:00:00,74.8,74.87,74.78,74.87,27365.0,74.8,74.87,74.78,74.87,27365.0
2022-12-21 11:05:00,74.87,74.91,74.78,74.86,19087.0,74.87,74.91,74.78,74.86,19087.0
2022-12-21 11:10:00,74.86,74.94,74.86,74.91,19941.0,74.86,74.94,74.86,74.91,19941.0
2022-12-21 11:15:00,74.91,74.98,74.89,74.93,18060.0,74.91,74.98,74.89,74.93,18060.0
2022-12-21 11:20:00,74.92,75.02,74.8,74.89,24492.0,74.92,75.02,74.8,74.89,24492.0
2022-12-21 11:25:00,74.91,75.09,74.9,75.08,22253.0,74.91,75.09,74.9,75.08,22253.0
2022-12-21 11:30:00,75.07,75.19,75.07,75.12,22931.0,75.07,75.19,75.07,75.12,22931.0
2022-12-21 11:35:00,75.1,75.1,74.94,74.96,15854.0,75.1,75.1,74.94,74.96,15854.0
2022-12-21 11:40:00,74.95,74.95,74.83,74.91,14896.0,74.95,74.95,74.83,74.91,14896.0
2022-12-21 11:45:00,74.89,74.89,74.63,74.67,23622.0,74.89,74.89,74.63,74.67,23622.0
2022-12-21 11:50:00,74.68,74.75,74.64,74.74,16355.0,74.68,74.75,74.64,74.74,16355.0
2022-12-21 11:55:00,74.75,74.86,74.73,74.85,14200.0,74.75,74.86,74.73,74.85,14200.0
2022-12-21 12:00:00,74.84,74.88,74.76,74.77,11240.0,74.84,74.88,74.76,74.77,11240.0
2022-12-21 12:05:00,74.78,74.92,74.75,74.75,20909.0,74.78,74.92,74.75,74.75,20909.0
2022-12-21 12:10:00,74.75,74.77,74.48,74.58,26056.0,74.75,74.77,74.48,74.58,26056.0
2022-12-21 12:15:00,74.58,74.58,74.44,74.49,18194.0,74.58,74.58,74.44,74.49,18194.0
2022-12-21 12:20:00,74.5,74.69,74.47,74.66,37792.0,74.5,74.69,74.47,74.66,37792.0
2022-12-21 12:25:00,74.66,74.66,74.49,74.54,13693.0,74.66,74.66,74.49,74.54,13693.0
2022-12-21 12:30:00,74.56,74.6,74.46,74.5,15348.0,74.56,74.6,74.46,74.5,15348.0
2022-12-21 12:35:00,74.51,74.51,74.41,74.45,17179.0,74.51,74.51,74.41,74.45,17179.0
2022-12-21 12:40:00,74.45,74.47,74.32,74.34,12429.0,74.45,74.47,74.32,74.34,12429.0
2022-12-21 12:45:00,74.34,74.37,74.29,74.33,19558.0,74.34,74.37,74.29,74.33,19558.0
2022-12-21 12:50:00,74.33,74.42,74.31,74.42,12720.0,74.33,74.42,74.31,74.42,12720.0
2022-12-21 12:55:00,74.43,74.51,74.37,74.51,15526.0,74.43,74.51,74.37,74.51,15526.0
2022-12-21 13:00:00,74.51,74.58,74.46,74.56,14479.0,74.51,74.58,74.46,74.56,14479.0
2022-12-21 13:05:00,74.56,74.56,74.45,74.48,15976.0,74.56,74.56,74.45,74.48,15976.0
2022-12-21 13:10:00,74.48,74.5,74.42,74.42,12123.0,74.48,74.5,74.42,74.42,12123.0
2022-12-21 13:15:00,74.42,74.45,74.34,74.35,17356.0,74.42,74.45,74.34,74.35,17356.0
2022-12-21 13:20:00,74.36,74.41,74.32,74.37,13335.0,74.36,74.41,74.32,74.37,13335.0
2022-12-21 13:25:00,74.38,74.42,74.32,74.37,16660.0,74.38,74.42,74.32,74.37,16660.0
2022-12-21 13:30:00,74.37,74.41,74.21,74.23,19940.0,74.37,74.41,74.21,74.23,19940.0
2022-12-21 13:35:00,74.23,74.32,74.15,74.31,34421.0,74.23,74.32,74.15,74.31,34421.0
2022-12-21 13:40:00,74.31,74.36,74.26,74.34,15581.0,74.31,74.36,74.26,74.34,15581.0
2022-12-21 13:45:00,74.35,74.46,74.33,74.45,14208.0,74.35,74.46,74.33,74.45,14208.0
2022-12-21 13:50:00,74.45,74.5,74.42,74.45,12802.0,74.45,74.5,74.42,74.45,12802.0
2022-12-21 13:55:00,74.45,74.5,74.44,74.45,15697.0,74.45,74.5,74.44,74.45,15697.0
2022-12-21 14:00:00,74.45,74.67,74.45,74.66,21855.0,74.45,74.67,74.45,74.66,21855.0
2022-12-21 14:05:00,74.65,74.75,74.59,74.71,16073.0,74.65,74.75,74.59,74.71,16073.0
2022-12-21 14:10:00,74.71,74.82,74.71,74.8,17394.0,74.71,74.82,74.71,74.8,17394.0
2022-12-21 14:15:00,74.81,74.81,74.69,74.7,27718.0,74.81,74.81,74.69,74.7,27718.0
2022-12-21 14:20:00,74.71,74.75,74.65,74.7,25664.0,74.71,74.75,74.65,74.7,25664.0
2022-12-21 14:25:00,74.7,74.74,74.62,74.62,27257.0,74.7,74.74,74.62,74.62,27257.0
2022-12-21 14:30:00,74.62,74.74,74.62,74.7,17291.0,74.62,74.74,74.62,74.7,17291.0
2022-12-21 14:35:00,74.71,74.71,74.56,74.59,16520.0,74.71,74.71,74.56,74.59,16520.0
2022-12-21 14:40:00,74.59,74.59,74.48,74.51,13002.0,74.59,74.59,74.48,74.51,13002.0
2022-12-21 14:45:00,74.5,74.52,74.45,74.5,15275.0,74.5,74.52,74.45,74.5,15275.0
2022-12-21 14:50:00,74.5,74.5,74.33,74.35,9915.0,74.5,74.5,74.33,74.35,9915.0
2022-12-21 14:55:00,74.34,74.41,74.32,74.41,11977.0,74.34,74.41,74.32,74.41,11977.0
2022-12-21 15:00:00,74.4,74.46,74.4,74.43,17239.0,74.4,74.46,74.4,74.43,17239.0
2022-12-21 15:05:00,74.44,74.45,74.31,74.34,16136.0,74.44,74.45,74.31,74.34,16136.0
2022-12-21 15:10:00,74.33,74.4,74.3,74.39,18681.0,74.33,74.4,74.3,74.39,18681.0
2022-12-21 15:15:00,74.39,74.41,74.32,74.4,12385.0,74.39,74.41,74.32,74.4,12385.0
2022-12-21 15:20:00,74.39,74.48,74.38,74.41,23330.0,74.39,74.48,74.38,74.41,23330.0
2022-12-21 15:25:00,74.4,74.43,74.33,74.34,14827.0,74.4,74.43,74.33,74.34,14827.0
2022-12-21 15:30:00,74.34,74.42,74.33,74.4,23851.0,74.34,74.42,74.33,74.4,23851.0
2022-12-21 15:35:00,74.41,74.49,74.39,74.48,25414.0,74.41,74.49,74.39,74.48,25414.0
2022-12-21 15:40:00,74.49,74.52,74.41,74.47,27415.0,74.49,74.52,74.41,74.47,27415.0
2022-12-21 15:45:00,74.48,74.56,74.43,74.55,44627.0,74.48,74.56,74.43,74.55,44627.0
2022-12-21 15:50:00,74.54,74.57,74.44,74.55,78071.0,74.54,74.57,74.44,74.55,78071.0
2022-12-21 15:55:00,74.57,74.76,74.56,74.73,245637.0,74.57,74.76,74.56,74.73,245637.0
2022-12-22 09:30:00,74.37,74.71,74.17,74.42,48932.0,74.37,74.71,74.17,74.42,48932.0
2022-12-22 09:35:00,74.37,74.58,74.26,74.3,11311.0,74.37,74.58,74.26,74.3,11311.0
2022-12-22 09:40:00,74.3,74.35,74.01,74.08,9199.0,74.3,74.35,74.01,74.08,9199.0
2022-12-22 09:45:00,74.08,74.1,73.96,73.96,21282.0,74.08,74.1,73.96,73.96,21282.0
2022-12-22 09:50:00,73.92,74.13,73.92,74.01,13166.0,73.92,74.13,73.92,74.01,13166.0
2022-12-22 09:55:00,74.03,74.1,74.0,74.07,21723.0,74.03,74.1,74.0,74.07,21723.0
2022-12-22 10:00:00,74.06,74.06,73.84,73.98,19364.0,74.06,74.06,73.84,73.98,19364.0
2022-12-22 10:05:00,73.97,74.06,73.95,73.96,15502.0,73.97,74.06,73.95,73.96,15502.0
2022-12-22 10:10:00,73.97,74.02,73.9,74.01,15394.0,73.97,74.02,73.9,74.01,15394.0
2022-12-22 10:15:00,74.02,74.06,73.91,73.92,14438.0,74.02,74.06,73.91,73.92,14438.0
2022-12-22 10:20:00,73.94,73.99,73.89,73.9,20891.0,73.94,73.99,73.89,73.9,20891.0
2022-12-22 10:25:00,73.9,74.0,73.86,73.98,21733.0,73.9,74.0,73.86,73.98,21733.0
2022-12-22 10:30:00,73.95,74.01,73.84,73.91,18127.0,73.95,74.01,73.84,73.91,18127.0
2022-12-22 10:35:00,73.89,73.96,73.88,73.94,20689.0,73.89,73.96,73.88,73.94,20689.0
2022-12-22 10:40:00,73.95,73.97,73.88,73.96,17637.0,73.95,73.97,73.88,73.96,17637.0
2022-12-22 10:45:00,73.95,74.05,73.93,73.98,16002.0,73.95,74.05,73.93,73.98,16002.0
2022-12-22 10:50:00,73.97,73.98,73.87,73.95,13646.0,73.97,73.98,73.87,73.95,13646.0
2022-12-22 10:55:00,73.96,73.98,73.87,73.94,21837.0,73.96,73.98,73.87,73.94,21837.0
2022-12-22 11:00:00,73.91,73.97,73.87,73.96,15040.0,73.91,73.97,73.87,73.96,15040.0
2022-12-22 11:05:00,73.96,74.02,73.95,73.99,30698.0,73.96,74.02,73.95,73.99,30698.0
2022-12-22 11:10:00,73.99,74.05,73.89,74.02,34886.0,73.99,74.05,73.89,74.02,34886.0
2022-12-22 11:15:00,74.03,74.14,74.02,74.03,54519.0,74.03,74.14,74.02,74.03,54519.0
2022-12-22 11:20:00,74.02,74.12,74.02,74.03,25408.0,74.02,74.12,74.02,74.03,25408.0
2022-12-22 11:25:00,74.05,74.1,74.01,74.05,29786.0,74.05,74.1,74.01,74.05,29786.0
2022-12-22 11:30:00,74.05,74.08,74.0,74.05,50279.0,74.05,74.08,74.0,74.05,50279.0
2022-12-22 11:35:00,74.05,74.16,73.91,73.91,27514.0,74.05,74.16,73.91,73.91,27514.0
2022-12-22 11:40:00,73.84,74.05,73.76,74.05,52323.0,73.84,74.05,73.76,74.05,52323.0
2022-12-22 11:45:00,74.06,74.11,73.96,74.04,20606.0,74.06,74.11,73.96,74.04,20606.0
2022-12-22 11:50:00,74.05,74.06,73.92,73.99,29536.0,74.05,74.06,73.92,73.99,29536.0
2022-12-22 11:55:00,73.98,74.06,73.9,73.97,26857.0,73.98,74.06,73.9,73.97,26857.0
2022-12-22 12:00:00,73.98,74.0,73.88,73.92,23165.0,73.98,74.0,73.88,73.92,23165.0
2022-12-22 12:05:00,73.92,73.99,73.8,73.99,17586.0,73.92,73.99,73.8,73.99,17586.0
2022-12-22 12:10:00,73.98,73.98,73.82,73.82,14412.0,73.98,73.98,73.82,73.82,14412.0
2022-12-22 12:15:00,73.81,73.88,73.8,73.87,14741.0,73.81,73.88,73.8,73.87,14741.0
2022-12-22 12:20:00,73.88,73.92,73.71,73.71,15211.0,73.88,73.92,73.71,73.71,15211.0
2022-12-22 12:25:00,73.7,73.7,73.54,73.58,20612.0,73.7,73.7,73.54,73.58,20612.0
2022-12-22 12:30:00,73.58,73.6,73.53,73.57,14176.0,73.58,73.6,73.53,73.57,14176.0
2022-12-22 12:35:00,73.56,73.57,73.51,73.55,14013.0,73.56,73.57,73.51,73.55,14013.0
2022-12-22 12:40:00,73.56,73.56,73.47,73.56,14279.0,73.56,73.56,73.47,73.56,14279.0
2022-12-22 12:45:00,73.55,73.61,73.54,73.61,11022.0,73.55,73.61,73.54,73.61,11022.0
2022-12-22 12:50:00,73.62,73.64,73.56,73.6,15285.0,73.62,73.64,73.56,73.6,15285.0
2022-12-22 12:55:00,73.6,73.62,73.51,73.57,20878.0,73.6,73.62,73.51,73.57,20878.0
2022-12-22 13:00:00,73.58,73.58,73.36,73.43,23329.0,73.58,73.58,73.36,73.43,23329.0
2022-12-22 13:05:00,73.43,73.45,73.28,73.34,17616.0,73.43,73.45,73.28,73.34,17616.0
2022-12-22 13:10:00,73.34,73.42,73.34,73.4,20034.0,73.34,73.42,73.34,73.4,20034.0
2022-12-22 13:15:00,73.39,73.41,73.28,73.29,32034.0,73.39,73.41,73.28,73.29,32034.0
2022-12-22 13:20:00,73.28,73.3,73.21,73.27,33691.0,73.28,73.3,73.21,73.27,33691.0
2022-12-22 13:25:00,73.28,73.39,73.28,73.33,17174.0,73.28,73.39,73.28,73.33,17174.0
2022-12-22 13:30:00,73.33,73.34,73.07,73.07,30173.0,73.33,73.34,73.07,73.07,30173.0
2022-12-22 13:35:00,73.08,73.1,72.91,72.99,68703.0,73.08,73.1,72.91,72.99,68703.0
2022-12-22 13:40:00,72.99,73.21,72.98,73.13,29142.0,72.99,73.21,72.98,73.13,29142.0
2022-12-22 13:45:00,73.14,73.14,72.97,72.98,21310.0,73.14,73.14,72.97,72.98,21310.0
2022-12-22 13:50:00,72.98,73.11,72.97,73.11,19360.0,72.98,73.11,72.97,73.11,19360.0
2022-12-22 13:55:00,73.12,73.22,73.02,73.15,33255.0,73.12,73.22,73.02,73.15,33255.0
2022-12-22 14:00:00,73.16,73.27,73.14,73.17,16969.0,73.16,73.27,73.14,73.17,16969.0
2022-12-22 14:05:00,73.18,73.34,73.18,73.27,54057.0,73.18,73.34,73.18,73.27,54057.0
2022-12-22 14:10:00,73.29,73.6,73.28,73.59,35658.0,73.29,73.6,73.28,73.59,35658.0
2022-12-22 14:15:00,73.58,73.58,73.46,73.48,24294.0,73.58,73.58,73.46,73.48,24294.0
2022-12-22 14:20:00,73.48,73.53,73.4,73.43,23422.0,73.48,73.53,73.4,73.43,23422.0
2022-12-22 14:25:00,73.4,73.42,73.33,73.37,35883.0,73.4,73.42,73.33,73.37,35883.0
2022-12-22 14:30:00,73.37,73.37,73.22,73.34,31506.0,73.37,73.37,73.22,73.34,31506.0
2022-12-22 14:35:00,73.33,73.33,73.09,73.24,20240.0,73.33,73.33,73.09,73.24,20240.0
2022-12-22 14:40:00,73.26,73.35,73.24,73.35,21211.0,73.26,73.35,73.24,73.35,21211.0
2022-12-22 14:45:00,73.33,73.5,73.33,73.41,16739.0,73.33,73.5,73.33,73.41,16739.0
2022-12-22 14:50:00,73.42,73.49,73.4,73.48,26919.0,73.42,73.49,73.4,73.48,26919.0
2022-12-22 14:55:00,73.48,73.54,73.47,73.53,34475.0,73.48,73.54,73.47,73.53,34475.0
2022-12-22 15:00:00,73.54,73.62,73.49,73.59,24409.0,73.54,73.62,73.49,73.59,24409.0
2022-12-22 15:05:00,73.59,73.73,73.59,73.71,28188.0,73.59,73.73,73.59,73.71,28188.0
2022-12-22 15:10:00,73.72,73.73,73.64,73.67,20628.0,73.72,73.73,73.64,73.67,20628.0
2022-12-22 15:15:00,73.67,73.91,73.67,73.89,28290.0,73.67,73.91,73.67,73.89,28290.0
2022-12-22 15:20:00,73.89,74.05,73.86,74.04,23655.0,73.89,74.05,73.86,74.04,23655.0
2022-12-22 15:25:00,74.04,74.1,74.01,74.1,27727.0,74.04,74.1,74.01,74.1,27727.0
2022-12-22 15:30:00,74.11,74.17,74.05,74.05,22731.0,74.11,74.17,74.05,74.05,22731.0
2022-12-22 15:35:00,74.05,74.07,73.89,73.99,27092.0,74.05,74.07,73.89,73.99,27092.0
2022-12-22 15:40:00,74.0,74.06,73.97,74.02,18591.0,74.0,74.06,73.97,74.02,18591.0
2022-12-22 15:45:00,74.01,74.22,73.99,74.22,31483.0,74.01,74.22,73.99,74.22,31483.0
2022-12-22 15:50:00,74.23,74.43,74.22,74.36,71316.0,74.23,74.43,74.22,74.36,71316.0
2022-12-22 15:55:00,74.38,74.47,74.3,74.46,143720.0,74.38,74.47,74.3,74.46,143720.0
2022-12-23 09:30:00,74.0,74.63,73.63,74.21,35157.0,74.0,74.63,73.63,74.21,35157.0
2022-12-23 09:35:00,74.12,74.29,73.91,73.91,12884.0,74.12,74.29,73.91,73.91,12884.0
2022-12-23 09:40:00,73.93,74.25,73.82,74.17,4437.0,73.93,74.25,73.82,74.17,4437.0
2022-12-23 09:45:00,74.1,74.1,73.8,73.91,8399.0,74.1,74.1,73.8,73.91,8399.0
2022-12-23 09:50:00,73.99,73.99,73.63,73.64,7901.0,73.99,73.99,73.63,73.64,7901.0
2022-12-23 09:55:00,73.58,73.72,73.51,73.67,12326.0,73.58,73.72,73.51,73.67,12326.0
2022-12-23 10:00:00,73.75,73.9,73.62,73.67,33926.0,73.75,73.9,73.62,73.67,33926.0
2022-12-23 10:05:00,73.7,73.76,73.54,73.76,18956.0,73.7,73.76,73.54,73.76,18956.0
2022-12-23 10:10:00,73.76,73.87,73.71,73.82,11040.0,73.76,73.87,73.71,73.82,11040.0
2022-12-23 10:15:00,73.82,74.23,73.76,74.22,9850.0,73.82,74.23,73.76,74.22,9850.0
2022-12-23 10:20:00,74.22,74.26,74.14,74.22,8361.0,74.22,74.26,74.14,74.22,8361.0
2022-12-23 10:25:00,74.23,74.27,74.05,74.13,7639.0,74.23,74.27,74.05,74.13,7639.0
2022-12-23 10:30:00,74.13,74.45,74.13,74.43,12425.0,74.13,74.45,74.13,74.43,12425.0
2022-12-23 10:35:00,74.39,74.61,74.38,74.58,16875.0,74.39,74.61,74.38,74.58,16875.0
2022-12-23 10:40:00,74.57,74.68,74.53,74.63,16523.0,74.57,74.68,74.53,74.63,16523.0
2022-12-23 10:45:00,74.62,74.64,74.43,74.52,19118.0,74.62,74.64,74.43,74.52,19118.0
2022-12-23 10:50:00,74.51,74.54,74.34,74.4,25870.0,74.51,74.54,74.34,74.4,25870.0
2022-12-23 10:55:00,74.39,74.4,74.29,74.3,8594.0,74.39,74.4,74.29,74.3,8594.0
2022-12-23 11:00:00,74.29,74.31,74.09,74.13,6625.0,74.29,74.31,74.09,74.13,6625.0
2022-12-23 11:05:00,74.11,74.12,74.05,74.12,9851.0,74.11,74.12,74.05,74.12,9851.0
2022-12-23 11:10:00,74.13,74.23,74.1,74.17,31351.0,74.13,74.23,74.1,74.17,31351.0
2022-12-23 11:15:00,74.14,74.18,74.06,74.1,10639.0,74.14,74.18,74.06,74.1,10639.0
2022-12-23 11:20:00,74.1,74.21,74.01,74.06,19235.0,74.1,74.21,74.01,74.06,19235.0
2022-12-23 11:25:00,74.07,74.12,73.98,74.03,25060.0,74.07,74.12,73.98,74.03,25060.0
2022-12-23 11:30:00,74.05,74.1,73.96,74.05,8151.0,74.05,74.1,73.96,74.05,8151.0
2022-12-23 11:35:00,74.05,74.22,74.05,74.16,18860.0,74.05,74.22,74.05,74.16,18860.0
2022-12-23 11:40:00,74.16,74.31,74.15,74.22,14302.0,74.16,74.31,74.15,74.22,14302.0
2022-12-23 11:45:00,74.22,74.22,74.16,74.18,9956.0,74.22,74.22,74.16,74.18,9956.0
2022-12-23 11:50:00,74.2,74.21,73.99,74.01,9201.0,74.2,74.21,73.99,74.01,9201.0
2022-12-23 11:55:00,74.01,74.05,73.97,74.04,9933.0,74.01,74.05,73.97,74.04,9933.0
2022-12-23 12:00:00,74.04,74.13,74.03,74.04,12339.0,74.04,74.13,74.03,74.04,12339.0
2022-12-23 12:05:00,74.04,74.06,73.96,73.99,8928.0,74.04,74.06,73.96,73.99,8928.0
2022-12-23 12:10:00,74.0,74.0,73.93,73.95,7777.0,74.0,74.0,73.93,73.95,7777.0
2022-12-23 12:15:00,73.95,74.0,73.92,73.97,14644.0,73.95,74.0,73.92,73.97,14644.0
2022-12-23 12:20:00,73.96,74.06,73.92,74.02,13636.0,73.96,74.06,73.92,74.02,13636.0
2022-12-23 12:25:00,74.03,74.07,73.97,74.03,15017.0,74.03,74.07,73.97,74.03,15017.0
2022-12-23 12:30:00,74.03,74.14,74.0,74.01,22939.0,74.03,74.14,74.0,74.01,22939.0
2022-12-23 12:35:00,74.01,74.11,73.91,73.91,23260.0,74.01,74.11,73.91,73.91,23260.0
2022-12-23 12:40:00,73.91,73.92,73.74,73.85,13181.0,73.91,73.92,73.74,73.85,13181.0
2022-12-23 12:45:00,73.88,73.93,73.78,73.84,28182.0,73.88,73.93,73.78,73.84,28182.0
2022-12-23 12:50:00,73.85,73.92,73.83,73.85,23556.0,73.85,73.92,73.83,73.85,23556.0
2022-12-23 12:55:00,73.84,74.04,73.82,74.02,28228.0,73.84,74.04,73.82,74.02,28228.0
2022-12-23 13:00:00,74.04,74.07,73.93,73.93,16233.0,74.04,74.07,73.93,73.93,16233.0
2022-12-23 13:05:00,73.94,74.02,73.92,73.98,20109.0,73.94,74.02,73.92,73.98,20109.0
2022-12-23 13:10:00,73.98,74.0,73.78,73.78,11571.0,73.98,74.0,73.78,73.78,11571.0
2022-12-23 13:15:00,73.78,74.0,73.78,73.96,23575.0,73.78,74.0,73.78,73.96,23575.0
2022-12-23 13:20:00,73.98,74.04,73.96,73.99,12779.0,73.98,74.04,73.96,73.99,12779.0
2022-12-23 13:25:00,73.97,73.98,73.92,73.95,7498.0,73.97,73.98,73.92,73.95,7498.0
2022-12-23 13:30:00,73.96,73.97,73.83,73.9,19965.0,73.96,73.97,73.83,73.9,19965.0
2022-12-23 13:35:00,73.9,73.92,73.82,73.83,15065.0,73.9,73.92,73.82,73.83,15065.0
2022-12-23 13:40:00,73.84,73.86,73.75,73.78,6162.0,73.84,73.86,73.75,73.78,6162.0
2022-12-23 13:45:00,73.78,73.81,73.71,73.8,20390.0,73.78,73.81,73.71,73.8,20390.0
2022-12-23 13:50:00,73.79,73.79,73.72,73.75,9412.0,73.79,73.79,73.72,73.75,9412.0
2022-12-23 13:55:00,73.75,73.76,73.68,73.71,14747.0,73.75,73.76,73.68,73.71,14747.0
2022-12-23 14:00:00,73.7,73.75,73.67,73.73,11320.0,73.7,73.75,73.67,73.73,11320.0
2022-12-23 14:05:00,73.73,73.79,73.73,73.74,10878.0,73.73,73.79,73.73,73.74,10878.0
2022-12-23 14:10:00,73.72,73.78,73.72,73.77,14598.0,73.72,73.78,73.72,73.77,14598.0
2022-12-23 14:15:00,73.76,73.85,73.75,73.79,23997.0,73.76,73.85,73.75,73.79,23997.0
2022-12-23 14:20:00,73.79,73.81,73.75,73.79,9823.0,73.79,73.81,73.75,73.79,9823.0
2022-12-23 14:25:00,73.79,73.85,73.79,73.81,20373.0,73.79,73.85,73.79,73.81,20373.0
2022-12-23 14:30:00,73.81,73.9,73.81,73.87,11067.0,73.81,73.9,73.81,73.87,11067.0
2022-12-23 14:35:00,73.87,73.93,73.87,73.88,16068.0,73.87,73.93,73.87,73.88,16068.0
2022-12-23 14:40:00,73.89,73.9,73.78,73.81,28666.0,73.89,73.9,73.78,73.81,28666.0
2022-12-23 14:45:00,73.81,73.81,73.72,73.76,9787.0,73.81,73.81,73.72,73.76,9787.0
2022-12-23 14:50:00,73.75,73.81,73.74,73.81,12612.0,73.75,73.81,73.74,73.81,12612.0
2022-12-23 14:55:00,73.8,73.94,73.79,73.93,13687.0,73.8,73.94,73.79,73.93,13687.0
2022-12-23 15:00:00,73.96,74.02,73.92,73.93,17525.0,73.96,74.02,73.92,73.93,17525.0
2022-12-23 15:05:00,73.93,74.01,73.9,74.0,14591.0,73.93,74.01,73.9,74.0,14591.0
2022-12-23 15:10:00,74.0,74.08,73.97,73.97,10841.0,74.0,74.08,73.97,73.97,10841.0
2022-12-23 15:15:00,73.98,74.04,73.94,73.94,14091.0,73.98,74.04,73.94,73.94,14091.0
2022-12-23 15:20:00,73.94,73.99,73.9,73.93,11311.0,73.94,73.99,73.9,73.93,11311.0
2022-12-23 15:25:00,73.92,73.96,73.84,73.88,17247.0,73.92,73.96,73.84,73.88,17247.0
2022-12-23 15:30:00,73.87,73.93,73.76,73.8,20189.0,73.87,73.93,73.76,73.8,20189.0
2022-12-23 15:35:00,73.81,73.86,73.76,73.83,19879.0,73.81,73.86,73.76,73.83,19879.0
2022-12-23 15:40:00,73.84,74.02,73.84,74.02,19489.0,73.84,74.02,73.84,74.02,19489.0
2022-12-23 15:45:00,74.02,74.1,73.99,74.08,31288.0,74.02,74.1,73.99,74.08,31288.0
2022-12-23 15:50:00,74.08,74.14,73.92,74.09,64677.0,74.08,74.14,73.92,74.09,64677.0
2022-12-23 15:55:00,74.1,74.23,74.1,74.18,129596.0,74.1,74.23,74.1,74.18,129596.0
2022-12-27 09:30:00,73.71,74.37,73.52,73.59,42078.0,73.71,74.37,73.52,73.59,42078.0
2022-12-27 09:35:00,73.51,73.51,73.04,73.05,25140.0,73.51,73.51,73.04,73.05,25140.0
2022-12-27 09:40:00,73.05,73.18,72.84,72.88,18161.0,73.05,73.18,72.84,72.88,18161.0
2022-12-27 09:45:00,72.87,73.11,72.61,73.11,19279.0,72.87,73.11,72.61,73.11,19279.0
2022-12-27 09:50:00,73.13,73.37,73.09,73.26,11204.0,73.13,73.37,73.09,73.26,11204.0
2022-12-27 09:55:00,73.25,73.32,73.15,73.31,10036.0,73.25,73.32,73.15,73.31,10036.0
2022-12-27 10:00:00,73.31,73.5,73.19,73.5,16167.0,73.31,73.5,73.19,73.5,16167.0
2022-12-27 10:05:00,73.54,73.57,73.38,73.47,9374.0,73.54,73.57,73.38,73.47,9374.0
2022-12-27 10:10:00,73.48,73.52,73.37,73.52,9981.0,73.48,73.52,73.37,73.52,9981.0
2022-12-27 10:15:00,73.5,73.74,73.4,73.65,9976.0,73.5,73.74,73.4,73.65,9976.0
2022-12-27 10:20:00,73.62,73.73,73.61,73.67,9376.0,73.62,73.73,73.61,73.67,9376.0
2022-12-27 10:25:00,73.68,73.75,73.65,73.74,7755.0,73.68,73.75,73.65,73.74,7755.0
2022-12-27 10:30:00,73.75,73.76,73.54,73.7,18862.0,73.75,73.76,73.54,73.7,18862.0
2022-12-27 10:35:00,73.68,73.7,73.58,73.67,13435.0,73.68,73.7,73.58,73.67,13435.0
2022-12-27 10:40:00,73.66,73.77,73.65,73.67,6387.0,73.66,73.77,73.65,73.67,6387.0
2022-12-27 10:45:00,73.67,73.87,73.63,73.84,15678.0,73.67,73.87,73.63,73.84,15678.0
2022-12-27 10:50:00,73.84,73.84,73.66,73.66,10051.0,73.84,73.84,73.66,73.66,10051.0
2022-12-27 10:55:00,73.67,73.68,73.53,73.56,9928.0,73.67,73.68,73.53,73.56,9928.0
2022-12-27 11:00:00,73.56,73.82,73.56,73.82,8330.0,73.56,73.82,73.56,73.82,8330.0
2022-12-27 11:05:00,73.84,73.84,73.69,73.82,11120.0,73.84,73.84,73.69,73.82,11120.0
2022-12-27 11:10:00,73.83,73.84,73.73,73.75,9629.0,73.83,73.84,73.73,73.75,9629.0
2022-12-27 11:15:00,73.73,73.8,73.72,73.78,10364.0,73.73,73.8,73.72,73.78,10364.0
2022-12-27 11:20:00,73.78,73.86,73.73,73.86,10216.0,73.78,73.86,73.73,73.86,10216.0
2022-12-27 11:25:00,73.86,73.87,73.76,73.85,7950.0,73.86,73.87,73.76,73.85,7950.0
2022-12-27 11:30:00,73.87,73.91,73.8,73.83,8016.0,73.87,73.91,73.8,73.83,8016.0
2022-12-27 11:35:00,73.81,73.92,73.78,73.92,16433.0,73.81,73.92,73.78,73.92,16433.0
2022-12-27 11:40:00,73.9,73.9,73.83,73.86,7847.0,73.9,73.9,73.83,73.86,7847.0
2022-12-27 11:45:00,73.86,73.92,73.86,73.87,4990.0,73.86,73.92,73.86,73.87,4990.0
2022-12-27 11:50:00,73.89,73.89,73.71,73.72,8101.0,73.89,73.89,73.71,73.72,8101.0
2022-12-27 11:55:00,73.73,73.74,73.65,73.73,10376.0,73.73,73.74,73.65,73.73,10376.0
2022-12-27 12:00:00,73.75,73.89,73.74,73.89,9335.0,73.75,73.89,73.74,73.89,9335.0
2022-12-27 12:05:00,73.89,73.98,73.89,73.92,11031.0,73.89,73.98,73.89,73.92,11031.0
2022-12-27 12:10:00,73.93,74.04,73.93,74.0,7632.0,73.93,74.04,73.93,74.0,7632.0
2022-12-27 12:15:00,74.0,74.0,73.87,73.87,8561.0,74.0,74.0,73.87,73.87,8561.0
2022-12-27 12:20:00,73.86,73.89,73.83,73.88,9656.0,73.86,73.89,73.83,73.88,9656.0
2022-12-27 12:25:00,73.88,73.92,73.84,73.85,4958.0,73.88,73.92,73.84,73.85,4958.0
2022-12-27 12:30:00,73.85,73.92,73.84,73.88,6413.0,73.85,73.92,73.84,73.88,6413.0
2022-12-27 12:35:00,73.9,73.92,73.86,73.88,7614.0,73.9,73.92,73.86,73.88,7614.0
2022-12-27 12:40:00,73.89,73.89,73.74,73.77,5525.0,73.89,73.89,73.74,73.77,5525.0
2022-12-27 12:45:00,73.75,73.79,73.73,73.74,7977.0,73.75,73.79,73.73,73.74,7977.0
2022-12-27 12:50:00,73.74,73.82,73.72,73.81,5904.0,73.74,73.82,73.72,73.81,5904.0
2022-12-27 12:55:00,73.79,73.82,73.72,73.81,3997.0,73.79,73.82,73.72,73.81,3997.0
2022-12-27 13:00:00,73.8,73.9,73.8,73.88,8066.0,73.8,73.9,73.8,73.88,8066.0
2022-12-27 13:05:00,73.87,73.91,73.84,73.85,12842.0,73.87,73.91,73.84,73.85,12842.0
2022-12-27 13:10:00,73.84,73.86,73.81,73.84,6869.0,73.84,73.86,73.81,73.84,6869.0
2022-12-27 13:15:00,73.86,73.86,73.74,73.74,6158.0,73.86,73.86,73.74,73.74,6158.0
2022-12-27 13:20:00,73.72,73.8,73.72,73.78,10602.0,73.72,73.8,73.72,73.78,10602.0
2022-12-27 13:25:00,73.79,73.79,73.75,73.78,5698.0,73.79,73.79,73.75,73.78,5698.0
2022-12-27 13:30:00,73.78,73.78,73.69,73.72,7168.0,73.78,73.78,73.69,73.72,7168.0
2022-12-27 13:35:00,73.71,73.72,73.64,73.67,16189.0,73.71,73.72,73.64,73.67,16189.0
2022-12-27 13:40:00,73.66,73.67,73.61,73.62,8273.0,73.66,73.67,73.61,73.62,8273.0
2022-12-27 13:45:00,73.59,73.59,73.49,73.51,14720.0,73.59,73.59,73.49,73.51,14720.0
2022-12-27 13:50:00,73.52,73.56,73.44,73.51,8285.0,73.52,73.56,73.44,73.51,8285.0
2022-12-27 13:55:00,73.52,73.54,73.45,73.53,7775.0,73.52,73.54,73.45,73.53,7775.0
2022-12-27 14:00:00,73.51,73.61,73.5,73.6,14181.0,73.51,73.61,73.5,73.6,14181.0
2022-12-27 14:05:00,73.59,73.64,73.58,73.63,7091.0,73.59,73.64,73.58,73.63,7091.0
2022-12-27 14:10:00,73.64,73.67,73.56,73.58,11110.0,73.64,73.67,73.56,73.58,11110.0
2022-12-27 14:15:00,73.59,73.59,73.52,73.54,6766.0,73.59,73.59,73.52,73.54,6766.0
2022-12-27 14:20:00,73.55,73.6,73.52,73.57,9409.0,73.55,73.6,73.52,73.57,9409.0
2022-12-27 14:25:00,73.58,73.6,73.48,73.5,6959.0,73.58,73.6,73.48,73.5,6959.0
2022-12-27 14:30:00,73.49,73.6,73.48,73.6,11633.0,73.49,73.6,73.48,73.6,11633.0
2022-12-27 14:35:00,73.6,73.61,73.5,73.5,8354.0,73.6,73.61,73.5,73.5,8354.0
2022-12-27 14:40:00,73.49,73.5,73.44,73.47,11138.0,73.49,73.5,73.44,73.47,11138.0
2022-12-27 14:45:00,73.48,73.53,73.45,73.49,10549.0,73.48,73.53,73.45,73.49,10549.0
2022-12-27 14:50:00,73.48,73.53,73.47,73.48,10945.0,73.48,73.53,73.47,73.48,10945.0
2022-12-27 14:55:00,73.48,73.52,73.44,73.52,9442.0,73.48,73.52,73.44,73.52,9442.0
2022-12-27 15:00:00,73.53,73.6,73.49,73.49,11791.0,73.53,73.6,73.49,73.49,11791.0
2022-12-27 15:05:00,73.5,73.63,73.5,73.63,9928.0,73.5,73.63,73.5,73.63,9928.0
2022-12-27 15:10:00,73.63,73.63,73.56,73.6,15798.0,73.63,73.63,73.56,73.6,15798.0
2022-12-27 15:15:00,73.61,73.63,73.54,73.54,23519.0,73.61,73.63,73.54,73.54,23519.0
2022-12-27 15:20:00,73.53,73.57,73.51,73.56,12840.0,73.53,73.57,73.51,73.56,12840.0
2022-12-27 15:25:00,73.55,73.57,73.51,73.56,15308.0,73.55,73.57,73.51,73.56,15308.0
2022-12-27 15:30:00,73.56,73.67,73.55,73.64,19866.0,73.56,73.67,73.55,73.64,19866.0
2022-12-27 15:35:00,73.64,73.71,73.59,73.7,18788.0,73.64,73.71,73.59,73.7,18788.0
2022-12-27 15:40:00,73.69,73.7,73.54,73.58,31363.0,73.69,73.7,73.54,73.58,31363.0
2022-12-27 15:45:00,73.57,73.58,73.51,73.54,33052.0,73.57,73.58,73.51,73.54,33052.0
2022-12-27 15:50:00,73.55,73.63,73.48,73.62,47162.0,73.55,73.63,73.48,73.62,47162.0
2022-12-27 15:55:00,73.63,73.63,73.51,73.6,115587.0,73.63,73.63,73.51,73.6,115587.0
2022-12-28 09:30:00,73.95,74.37,73.78,74.28,54728.0,73.95,74.37,73.78,74.28,54728.0
2022-12-28 09:35:00,74.33,74.52,74.1,74.28,18920.0,74.33,74.52,74.1,74.28,18920.0
2022-12-28 09:40:00,74.33,74.4,74.14,74.14,7376.0,74.33,74.4,74.14,74.14,7376.0
2022-12-28 09:45:00,74.18,74.43,74.14,74.43,8474.0,74.18,74.43,74.14,74.43,8474.0
2022-12-28 09:50:00,74.4,74.4,74.1,74.18,8109.0,74.4,74.4,74.1,74.18,8109.0
2022-12-28 09:55:00,74.2,74.31,74.2,74.3,10229.0,74.2,74.31,74.2,74.3,10229.0
2022-12-28 10:00:00,74.29,74.45,74.25,74.35,8636.0,74.29,74.45,74.25,74.35,8636.0
2022-12-28 10:05:00,74.38,74.43,74.33,74.36,4452.0,74.38,74.43,74.33,74.36,4452.0
2022-12-28 10:10:00,74.36,74.36,74.28,74.3,7674.0,74.36,74.36,74.28,74.3,7674.0
2022-12-28 10:15:00,74.3,74.41,74.24,74.37,13118.0,74.3,74.41,74.24,74.37,13118.0
2022-12-28 10:20:00,74.41,74.48,74.37,74.43,15969.0,74.41,74.48,74.37,74.43,15969.0
2022-12-28 10:25:00,74.39,74.39,74.14,74.19,6747.0,74.39,74.39,74.14,74.19,6747.0
2022-12-28 10:30:00,74.18,74.2,74.08,74.09,5559.0,74.18,74.2,74.08,74.09,5559.0
2022-12-28 10:35:00,74.11,74.22,74.07,74.1,15671.0,74.11,74.22,74.07,74.1,15671.0
2022-12-28 10:40:00,74.12,74.2,74.1,74.12,11692.0,74.12,74.2,74.1,74.12,11692.0
2022-12-28 10:45:00,74.13,74.25,74.13,74.21,11128.0,74.13,74.25,74.13,74.21,11128.0
2022-12-28 10:50:00,74.24,74.25,74.15,74.21,14767.0,74.24,74.25,74.15,74.21,14767.0
2022-12-28 10:55:00,74.2,74.27,74.04,74.04,18009.0,74.2,74.27,74.04,74.04,18009.0
2022-12-28 11:00:00,74.01,74.07,73.98,74.06,7740.0,74.01,74.07,73.98,74.06,7740.0
2022-12-28 11:05:00,74.06,74.1,74.0,74.07,9439.0,74.06,74.1,74.0,74.07,9439.0
2022-12-28 11:10:00,74.05,74.1,73.89,73.89,15993.0,74.05,74.1,73.89,73.89,15993.0
2022-12-28 11:15:00,73.91,74.02,73.88,74.01,16321.0,73.91,74.02,73.88,74.01,16321.0
2022-12-28 11:20:00,74.0,74.05,73.97,74.01,10241.0,74.0,74.05,73.97,74.01,10241.0
2022-12-28 11:25:00,74.0,74.0,73.92,73.97,8805.0,74.0,74.0,73.92,73.97,8805.0
2022-12-28 11:30:00,73.98,73.99,73.88,73.89,6242.0,73.98,73.99,73.88,73.89,6242.0
2022-12-28 11:35:00,73.9,73.91,73.78,73.78,6875.0,73.9,73.91,73.78,73.78,6875.0
2022-12-28 11:40:00,73.78,73.8,73.69,73.72,11093.0,73.78,73.8,73.69,73.72,11093.0
2022-12-28 11:45:00,73.7,73.7,73.61,73.62,6746.0,73.7,73.7,73.61,73.62,6746.0
2022-12-28 11:50:00,73.64,73.71,73.63,73.7,6873.0,73.64,73.71,73.63,73.7,6873.0
2022-12-28 11:55:00,73.68,73.69,73.62,73.66,6110.0,73.68,73.69,73.62,73.66,6110.0
2022-12-28 12:00:00,73.63,73.7,73.57,73.62,8933.0,73.63,73.7,73.57,73.62,8933.0
2022-12-28 12:05:00,73.6,73.64,73.57,73.63,7253.0,73.6,73.64,73.57,73.63,7253.0
2022-12-28 12:10:00,73.6,73.6,73.43,73.43,3520.0,73.6,73.6,73.43,73.43,3520.0
2022-12-28 12:15:00,73.44,73.46,73.4,73.44,5401.0,73.44,73.46,73.4,73.44,5401.0
2022-12-28 12:20:00,73.43,73.44,73.35,73.39,6293.0,73.43,73.44,73.35,73.39,6293.0
2022-12-28 12:25:00,73.39,73.48,73.39,73.47,6646.0,73.39,73.48,73.39,73.47,6646.0
2022-12-28 12:30:00,73.48,73.57,73.46,73.54,7331.0,73.48,73.57,73.46,73.54,7331.0
2022-12-28 12:35:00,73.56,73.58,73.53,73.55,6749.0,73.56,73.58,73.53,73.55,6749.0
2022-12-28 12:40:00,73.56,73.58,73.52,73.56,6988.0,73.56,73.58,73.52,73.56,6988.0
2022-12-28 12:45:00,73.57,73.66,73.57,73.66,7688.0,73.57,73.66,73.57,73.66,7688.0
2022-12-28 12:50:00,73.66,73.71,73.65,73.71,5156.0,73.66,73.71,73.65,73.71,5156.0
2022-12-28 12:55:00,73.71,73.83,73.7,73.79,11004.0,73.71,73.83,73.7,73.79,11004.0
2022-12-28 13:00:00,73.8,73.9,73.77,73.89,5233.0,73.8,73.9,73.77,73.89,5233.0
2022-12-28 13:05:00,73.88,73.88,73.81,73.86,5273.0,73.88,73.88,73.81,73.86,5273.0
2022-12-28 13:10:00,73.87,73.94,73.85,73.88,8662.0,73.87,73.94,73.85,73.88,8662.0
2022-12-28 13:15:00,73.88,73.9,73.85,73.85,6313.0,73.88,73.9,73.85,73.85,6313.0
2022-12-28 13:20:00,73.86,73.89,73.78,73.78,3878.0,73.86,73.89,73.78,73.78,3878.0
2022-12-28 13:25:00,73.78,73.8,73.73,73.75,5989.0,73.78,73.8,73.73,73.75,5989.0
2022-12-28 13:30:00,73.73,73.73,73.66,73.69,7786.0,73.73,73.73,73.66,73.69,7786.0
2022-12-28 13:35:00,73.7,73.71,73.61,73.61,2972.0,73.7,73.71,73.61,73.61,2972.0
2022-12-28 13:40:00,73.61,73.72,73.61,73.68,8674.0,73.61,73.72,73.61,73.68,8674.0
2022-12-28 13:45:00,73.68,73.72,73.59,73.65,5280.0,73.68,73.72,73.59,73.65,5280.0
2022-12-28 13:50:00,73.62,73.63,73.53,73.57,9835.0,73.62,73.63,73.53,73.57,9835.0
2022-12-28 13:55:00,73.56,73.56,73.5,73.53,5230.0,73.56,73.56,73.5,73.53,5230.0
2022-12-28 14:00:00,73.52,73.6,73.51,73.6,3019.0,73.52,73.6,73.51,73.6,3019.0
2022-12-28 14:05:00,73.6,73.65,73.56,73.59,8944.0,73.6,73.65,73.56,73.59,8944.0
2022-12-28 14:10:00,73.58,73.6,73.52,73.6,5459.0,73.58,73.6,73.52,73.6,5459.0
2022-12-28 14:15:00,73.58,73.66,73.55,73.63,5464.0,73.58,73.66,73.55,73.63,5464.0
2022-12-28 14:20:00,73.64,73.64,73.58,73.62,9350.0,73.64,73.64,73.58,73.62,9350.0
2022-12-28 14:25:00,73.62,73.62,73.51,73.58,13884.0,73.62,73.62,73.51,73.58,13884.0
2022-12-28 14:30:00,73.56,73.64,73.52,73.52,8678.0,73.56,73.64,73.52,73.52,8678.0
2022-12-28 14:35:00,73.51,73.51,73.44,73.46,10763.0,73.51,73.51,73.44,73.46,10763.0
2022-12-28 14:40:00,73.47,73.61,73.47,73.6,12456.0,73.47,73.61,73.47,73.6,12456.0
2022-12-28 14:45:00,73.61,73.64,73.56,73.58,5460.0,73.61,73.64,73.56,73.58,5460.0
2022-12-28 14:50:00,73.57,73.57,73.52,73.52,5935.0,73.57,73.57,73.52,73.52,5935.0
2022-12-28 14:55:00,73.51,73.52,73.46,73.47,6634.0,73.51,73.52,73.46,73.47,6634.0
2022-12-28 15:00:00,73.48,73.48,73.32,73.33,8903.0,73.48,73.48,73.32,73.33,8903.0
2022-12-28 15:05:00,73.32,73.4,73.32,73.39,5830.0,73.32,73.4,73.32,73.39,5830.0
2022-12-28 15:10:00,73.4,73.4,73.26,73.29,12123.0,73.4,73.4,73.26,73.29,12123.0
2022-12-28 15:15:00,73.27,73.38,73.25,73.34,11660.0,73.27,73.38,73.25,73.34,11660.0
2022-12-28 15:20:00,73.33,73.34,73.23,73.25,8628.0,73.33,73.34,73.23,73.25,8628.0
2022-12-28 15:25:00,73.26,73.37,73.26,73.37,15808.0,73.26,73.37,73.26,73.37,15808.0
2022-12-28 15:30:00,73.37,73.48,73.35,73.43,13300.0,73.37,73.48,73.35,73.43,13300.0
2022-12-28 15:35:00,73.42,73.44,73.25,73.31,19790.0,73.42,73.44,73.25,73.31,19790.0
2022-12-28 15:40:00,73.32,73.33,73.18,73.19,32826.0,73.32,73.33,73.18,73.19,32826.0
2022-12-28 15:45:00,73.19,73.27,73.17,73.23,22005.0,73.19,73.27,73.17,73.23,22005.0
2022-12-28 15:50:00,73.24,73.27,73.15,73.19,48856.0,73.24,73.27,73.15,73.19,48856.0
2022-12-28 15:55:00,73.19,73.21,73.09,73.1,97952.0,73.19,73.21,73.09,73.1,97952.0
2022-12-29 09:30:00,73.86,73.9,73.48,73.71,31213.0,73.86,73.9,73.48,73.71,31213.0
2022-12-29 09:35:00,73.78,74.0,73.75,73.98,10223.0,73.78,74.0,73.75,73.98,10223.0
2022-12-29 09:40:00,73.99,74.22,73.97,74.16,11000.0,73.99,74.22,73.97,74.16,11000.0
2022-12-29 09:45:00,74.17,74.46,74.11,74.44,14197.0,74.17,74.46,74.11,74.44,14197.0
2022-12-29 09:50:00,74.53,74.59,74.47,74.52,14174.0,74.53,74.59,74.47,74.52,14174.0
2022-12-29 09:55:00,74.51,74.59,74.46,74.55,4392.0,74.51,74.59,74.46,74.55,4392.0
2022-12-29 10:00:00,74.54,74.69,74.54,74.64,9453.0,74.54,74.69,74.54,74.64,9453.0
2022-12-29 10:05:00,74.63,74.83,74.62,74.83,10584.0,74.63,74.83,74.62,74.83,10584.0
2022-12-29 10:10:00,74.81,74.88,74.76,74.79,8322.0,74.81,74.88,74.76,74.79,8322.0
2022-12-29 10:15:00,74.8,74.94,74.78,74.93,7007.0,74.8,74.94,74.78,74.93,7007.0
2022-12-29 10:20:00,74.94,74.95,74.72,74.83,7749.0,74.94,74.95,74.72,74.83,7749.0
2022-12-29 10:25:00,74.84,74.86,74.78,74.81,11333.0,74.84,74.86,74.78,74.81,11333.0
2022-12-29 10:30:00,74.82,74.99,74.8,74.96,6958.0,74.82,74.99,74.8,74.96,6958.0
2022-12-29 10:35:00,74.97,75.02,74.95,74.96,21637.0,74.97,75.02,74.95,74.96,21637.0
2022-12-29 10:40:00,74.96,75.06,74.94,75.04,13128.0,74.96,75.06,74.94,75.04,13128.0
2022-12-29 10:45:00,75.03,75.1,74.92,74.92,9615.0,75.03,75.1,74.92,74.92,9615.0
2022-12-29 10:50:00,74.93,75.0,74.92,74.97,13353.0,74.93,75.0,74.92,74.97,13353.0
2022-12-29 10:55:00,74.95,75.04,74.95,74.98,9657.0,74.95,75.04,74.95,74.98,9657.0
2022-12-29 11:00:00,74.97,75.02,74.91,74.97,6509.0,74.97,75.02,74.91,74.97,6509.0
2022-12-29 11:05:00,75.0,75.05,74.9,74.91,8117.0,75.0,75.05,74.9,74.91,8117.0
2022-12-29 11:10:00,74.93,74.98,74.89,74.94,6215.0,74.93,74.98,74.89,74.94,6215.0
2022-12-29 11:15:00,74.92,74.93,74.89,74.89,4708.0,74.92,74.93,74.89,74.89,4708.0
2022-12-29 11:20:00,74.9,74.97,74.89,74.9,9250.0,74.9,74.97,74.89,74.9,9250.0
2022-12-29 11:25:00,74.89,75.0,74.88,75.0,7620.0,74.89,75.0,74.88,75.0,7620.0
2022-12-29 11:30:00,75.01,75.17,75.01,75.14,7110.0,75.01,75.17,75.01,75.14,7110.0
2022-12-29 11:35:00,75.14,75.26,75.14,75.25,7147.0,75.14,75.26,75.14,75.25,7147.0
2022-12-29 11:40:00,75.23,75.23,75.06,75.11,29549.0,75.23,75.23,75.06,75.11,29549.0
2022-12-29 11:45:00,75.12,75.21,75.12,75.21,12735.0,75.12,75.21,75.12,75.21,12735.0
2022-12-29 11:50:00,75.22,75.31,75.22,75.3,4112.0,75.22,75.31,75.22,75.3,4112.0
2022-12-29 11:55:00,75.29,75.29,75.2,75.25,6623.0,75.29,75.29,75.2,75.25,6623.0
2022-12-29 12:00:00,75.25,75.26,75.22,75.23,13152.0,75.25,75.26,75.22,75.23,13152.0
2022-12-29 12:05:00,75.23,75.3,75.2,75.29,10772.0,75.23,75.3,75.2,75.29,10772.0
2022-12-29 12:10:00,75.3,75.37,75.3,75.33,5713.0,75.3,75.37,75.3,75.33,5713.0
2022-12-29 12:15:00,75.32,75.43,75.31,75.4,8321.0,75.32,75.43,75.31,75.4,8321.0
2022-12-29 12:20:00,75.41,75.41,75.33,75.33,4007.0,75.41,75.41,75.33,75.33,4007.0
2022-12-29 12:25:00,75.34,75.35,75.26,75.27,6905.0,75.34,75.35,75.26,75.27,6905.0
2022-12-29 12:30:00,75.27,75.28,75.2,75.27,14341.0,75.27,75.28,75.2,75.27,14341.0
2022-12-29 12:35:00,75.27,75.29,75.17,75.29,18320.0,75.27,75.29,75.17,75.29,18320.0
2022-12-29 12:40:00,75.3,75.37,75.26,75.32,21632.0,75.3,75.37,75.26,75.32,21632.0
2022-12-29 12:45:00,75.32,75.36,75.28,75.35,11909.0,75.32,75.36,75.28,75.35,11909.0
2022-12-29 12:50:00,75.34,75.37,75.31,75.34,8704.0,75.34,75.37,75.31,75.34,8704.0
2022-12-29 12:55:00,75.34,75.35,75.25,75.27,4675.0,75.34,75.35,75.25,75.27,4675.0
2022-12-29 13:00:00,75.25,75.31,75.22,75.22,7635.0,75.25,75.31,75.22,75.22,7635.0
2022-12-29 13:05:00,75.22,75.27,75.2,75.25,8753.0,75.22,75.27,75.2,75.25,8753.0
2022-12-29 13:10:00,75.24,75.33,75.24,75.31,5812.0,75.24,75.33,75.24,75.31,5812.0
2022-12-29 13:15:00,75.31,75.35,75.27,75.3,14941.0,75.31,75.35,75.27,75.3,14941.0
2022-12-29 13:20:00,75.29,75.35,75.26,75.32,37572.0,75.29,75.35,75.26,75.32,37572.0
2022-12-29 13:25:00,75.31,75.37,75.29,75.34,13100.0,75.31,75.37,75.29,75.34,13100.0
2022-12-29 13:30:00,75.35,75.43,75.32,75.4,9143.0,75.35,75.43,75.32,75.4,9143.0
2022-12-29 13:35:00,75.39,75.39,75.3,75.39,13538.0,75.39,75.39,75.3,75.39,13538.0
2022-12-29 13:40:00,75.4,75.43,75.37,75.39,10231.0,75.4,75.43,75.37,75.39,10231.0
2022-12-29 13:45:00,75.39,75.39,75.28,75.31,9291.0,75.39,75.39,75.28,75.31,9291.0
2022-12-29 13:50:00,75.31,75.31,75.27,75.31,20143.0,75.31,75.31,75.27,75.31,20143.0
2022-12-29 13:55:00,75.3,75.3,75.23,75.27,6734.0,75.3,75.3,75.23,75.27,6734.0
2022-12-29 14:00:00,75.28,75.35,75.28,75.32,6378.0,75.28,75.35,75.28,75.32,6378.0
2022-12-29 14:05:00,75.31,75.35,75.23,75.25,7679.0,75.31,75.35,75.23,75.25,7679.0
2022-12-29 14:10:00,75.25,75.27,75.19,75.2,6653.0,75.25,75.27,75.19,75.2,6653.0
2022-12-29 14:15:00,75.19,75.26,75.16,75.26,18089.0,75.19,75.26,75.16,75.26,18089.0
2022-12-29 14:20:00,75.24,75.24,75.17,75.21,12540.0,75.24,75.24,75.17,75.21,12540.0
2022-12-29 14:25:00,75.22,75.24,75.19,75.21,6813.0,75.22,75.24,75.19,75.21,6813.0
2022-12-29 14:30:00,75.22,75.22,75.17,75.18,9367.0,75.22,75.22,75.17,75.18,9367.0
2022-12-29 14:35:00,75.17,75.22,75.17,75.2,4677.0,75.17,75.22,75.17,75.2,4677.0
2022-12-29 14:40:00,75.21,75.31,75.21,75.3,10034.0,75.21,75.31,75.21,75.3,10034.0
2022-12-29 14:45:00,75.3,75.31,75.26,75.27,7471.0,75.3,75.31,75.26,75.27,7471.0
2022-12-29 14:50:00,75.26,75.26,75.19,75.2,5828.0,75.26,75.26,75.19,75.2,5828.0
2022-12-29 14:55:00,75.2,75.21,75.14,75.16,7806.0,75.2,75.21,75.14,75.16,7806.0
2022-12-29 15:00:00,75.16,75.25,75.15,75.25,8090.0,75.16,75.25,75.15,75.25,8090.0
2022-12-29 15:05:00,75.25,75.3,75.25,75.3,7089.0,75.25,75.3,75.25,75.3,7089.0
2022-12-29 15:10:00,75.3,75.33,75.24,75.27,19230.0,75.3,75.33,75.24,75.27,19230.0
2022-12-29 15:15:00,75.26,75.28,75.16,75.21,13319.0,75.26,75.28,75.16,75.21,13319.0
2022-12-29 15:20:00,75.2,75.27,75.18,75.25,20758.0,75.2,75.27,75.18,75.25,20758.0
2022-12-29 15:25:00,75.24,75.26,75.16,75.17,16284.0,75.24,75.26,75.16,75.17,16284.0
2022-12-29 15:30:00,75.17,75.24,75.14,75.21,15290.0,75.17,75.24,75.14,75.21,15290.0
2022-12-29 15:35:00,75.2,75.27,75.2,75.23,17881.0,75.2,75.27,75.2,75.23,17881.0
2022-12-29 15:40:00,75.24,75.27,75.09,75.27,32218.0,75.24,75.27,75.09,75.27,32218.0
2022-12-29 15:45:00,75.26,75.29,75.23,75.26,29566.0,75.26,75.29,75.23,75.26,29566.0
2022-12-29 15:50:00,75.28,75.32,75.23,75.28,51373.0,75.28,75.32,75.23,75.28,51373.0
2022-12-29 15:55:00,75.28,75.29,75.17,75.21,97126.0,75.28,75.29,75.17,75.21,97126.0
2022-12-30 09:30:00,74.58,74.93,74.31,74.41,41047.0,74.58,74.93,74.31,74.41,41047.0
2022-12-30 09:35:00,74.42,74.7,74.31,74.51,16904.0,74.42,74.7,74.31,74.51,16904.0
2022-12-30 09:40:00,74.51,74.52,74.33,74.46,7354.0,74.51,74.52,74.33,74.46,7354.0
2022-12-30 09:45:00,74.44,74.46,73.64,73.68,26566.0,74.44,74.46,73.64,73.68,26566.0
2022-12-30 09:50:00,73.69,74.02,73.62,74.02,19004.0,73.69,74.02,73.62,74.02,19004.0
2022-12-30 09:55:00,74.07,74.18,73.98,74.17,8134.0,74.07,74.18,73.98,74.17,8134.0
2022-12-30 10:00:00,74.2,74.3,74.16,74.26,11656.0,74.2,74.3,74.16,74.26,11656.0
2022-12-30 10:05:00,74.27,74.28,73.99,74.06,10623.0,74.27,74.28,73.99,74.06,10623.0
2022-12-30 10:10:00,74.06,74.13,74.02,74.05,11080.0,74.06,74.13,74.02,74.05,11080.0
2022-12-30 10:15:00,74.02,74.36,74.02,74.34,14712.0,74.02,74.36,74.02,74.34,14712.0
2022-12-30 10:20:00,74.36,74.37,74.28,74.36,7679.0,74.36,74.37,74.28,74.36,7679.0
2022-12-30 10:25:00,74.39,74.39,74.15,74.22,11860.0,74.39,74.39,74.15,74.22,11860.0
2022-12-30 10:30:00,74.22,74.22,74.02,74.05,20147.0,74.22,74.22,74.02,74.05,20147.0
2022-12-30 10:35:00,74.05,74.21,74.04,74.19,9353.0,74.05,74.21,74.04,74.19,9353.0
2022-12-30 10:40:00,74.2,74.22,74.07,74.14,11377.0,74.2,74.22,74.07,74.14,11377.0
2022-12-30 10:45:00,74.13,74.36,74.12,74.36,12219.0,74.13,74.36,74.12,74.36,12219.0
2022-12-30 10:50:00,74.34,74.34,74.19,74.19,9581.0,74.34,74.34,74.19,74.19,9581.0
2022-12-30 10:55:00,74.2,74.22,74.1,74.13,15330.0,74.2,74.22,74.1,74.13,15330.0
2022-12-30 11:00:00,74.13,74.14,74.06,74.09,4018.0,74.13,74.14,74.06,74.09,4018.0
2022-12-30 11:05:00,74.09,74.19,74.07,74.19,8073.0,74.09,74.19,74.07,74.19,8073.0
2022-12-30 11:10:00,74.19,74.19,74.04,74.07,6519.0,74.19,74.19,74.04,74.07,6519.0
2022-12-30 11:15:00,74.05,74.07,73.96,73.97,10367.0,74.05,74.07,73.96,73.97,10367.0
2022-12-30 11:20:00,73.95,73.99,73.88,73.91,13092.0,73.95,73.99,73.88,73.91,13092.0
2022-12-30 11:25:00,73.9,73.92,73.86,73.88,6922.0,73.9,73.92,73.86,73.88,6922.0
2022-12-30 11:30:00,73.87,74.02,73.8,73.95,15162.0,73.87,74.02,73.8,73.95,15162.0
2022-12-30 11:35:00,73.94,74.03,73.91,74.0,9988.0,73.94,74.03,73.91,74.0,9988.0
2022-12-30 11:40:00,74.02,74.07,73.98,74.0,10601.0,74.02,74.07,73.98,74.0,10601.0
2022-12-30 11:45:00,73.97,73.99,73.94,73.94,6852.0,73.97,73.99,73.94,73.94,6852.0
2022-12-30 11:50:00,73.95,73.96,73.89,73.92,9808.0,73.95,73.96,73.89,73.92,9808.0
2022-12-30 11:55:00,73.93,73.97,73.88,73.92,8958.0,73.93,73.97,73.88,73.92,8958.0
2022-12-30 12:00:00,73.91,73.93,73.81,73.81,8970.0,73.91,73.93,73.81,73.81,8970.0
2022-12-30 12:05:00,73.81,73.82,73.76,73.79,11091.0,73.81,73.82,73.76,73.79,11091.0
2022-12-30 12:10:00,73.79,73.92,73.79,73.88,14362.0,73.79,73.92,73.79,73.88,14362.0
2022-12-30 12:15:00,73.88,73.89,73.79,73.82,12915.0,73.88,73.89,73.79,73.82,12915.0
2022-12-30 12:20:00,73.81,73.84,73.74,73.8,10931.0,73.81,73.84,73.74,73.8,10931.0
2022-12-30 12:25:00,73.79,73.82,73.73,73.76,12146.0,73.79,73.82,73.73,73.76,12146.0
2022-12-30 12:30:00,73.76,73.91,73.76,73.85,13561.0,73.76,73.91,73.76,73.85,13561.0
2022-12-30 12:35:00,73.86,73.98,73.86,73.92,7075.0,73.86,73.98,73.86,73.92,7075.0
2022-12-30 12:40:00,73.92,73.94,73.87,73.9,6961.0,73.92,73.94,73.87,73.9,6961.0
2022-12-30 12:45:00,73.9,73.95,73.9,73.94,5277.0,73.9,73.95,73.9,73.94,5277.0
2022-12-30 12:50:00,73.95,73.99,73.84,73.88,7854.0,73.95,73.99,73.84,73.88,7854.0
2022-12-30 12:55:00,73.87,74.01,73.86,74.01,6950.0,73.87,74.01,73.86,74.01,6950.0
2022-12-30 13:00:00,74.02,74.03,73.83,73.85,9923.0,74.02,74.03,73.83,73.85,9923.0
2022-12-30 13:05:00,73.84,73.88,73.83,73.85,6087.0,73.84,73.88,73.83,73.85,6087.0
2022-12-30 13:10:00,73.86,73.88,73.82,73.87,8188.0,73.86,73.88,73.82,73.87,8188.0
2022-12-30 13:15:00,73.86,73.87,73.81,73.81,8625.0,73.86,73.87,73.81,73.81,8625.0
2022-12-30 13:20:00,73.81,73.81,73.55,73.57,24933.0,73.81,73.81,73.55,73.57,24933.0
2022-12-30 13:25:00,73.56,73.66,73.47,73.66,13422.0,73.56,73.66,73.47,73.66,13422.0
2022-12-30 13:30:00,73.64,73.77,73.64,73.75,7961.0,73.64,73.77,73.64,73.75,7961.0
2022-12-30 13:35:00,73.76,73.79,73.73,73.75,11165.0,73.76,73.79,73.73,73.75,11165.0
2022-12-30 13:40:00,73.74,73.75,73.68,73.75,7895.0,73.74,73.75,73.68,73.75,7895.0
2022-12-30 13:45:00,73.74,73.76,73.67,73.71,9221.0,73.74,73.76,73.67,73.71,9221.0
2022-12-30 13:50:00,73.7,73.7,73.61,73.7,7665.0,73.7,73.7,73.61,73.7,7665.0
2022-12-30 13:55:00,73.71,73.71,73.62,73.64,7583.0,73.71,73.71,73.62,73.64,7583.0
2022-12-30 14:00:00,73.63,73.7,73.61,73.61,11313.0,73.63,73.7,73.61,73.61,11313.0
2022-12-30 14:05:00,73.61,73.63,73.56,73.57,10973.0,73.61,73.63,73.56,73.57,10973.0
2022-12-30 14:10:00,73.58,73.63,73.56,73.63,9673.0,73.58,73.63,73.56,73.63,9673.0
2022-12-30 14:15:00,73.62,73.66,73.56,73.63,14889.0,73.62,73.66,73.56,73.63,14889.0
2022-12-30 14:20:00,73.64,73.69,73.6,73.65,13398.0,73.64,73.69,73.6,73.65,13398.0
2022-12-30 14:25:00,73.65,73.74,73.64,73.73,8458.0,73.65,73.74,73.64,73.73,8458.0
2022-12-30 14:30:00,73.72,73.81,73.71,73.77,7297.0,73.72,73.81,73.71,73.77,7297.0
2022-12-30 14:35:00,73.78,73.81,73.76,73.8,8083.0,73.78,73.81,73.76,73.8,8083.0
2022-12-30 14:40:00,73.81,73.82,73.76,73.8,7668.0,73.81,73.82,73.76,73.8,7668.0
2022-12-30 14:45:00,73.82,73.84,73.72,73.75,10016.0,73.82,73.84,73.72,73.75,10016.0
2022-12-30 14:50:00,73.76,73.9,73.76,73.9,13485.0,73.76,73.9,73.76,73.9,13485.0
2022-12-30 14:55:00,73.9,73.96,73.86,73.89,19266.0,73.9,73.96,73.86,73.89,19266.0
2022-12-30 15:00:00,73.89,74.02,73.88,73.98,11829.0,73.89,74.02,73.88,73.98,11829.0
2022-12-30 15:05:00,73.99,74.04,73.93,74.01,10779.0,73.99,74.04,73.93,74.01,10779.0
2022-12-30 15:10:00,74.0,74.25,73.99,74.19,11284.0,74.0,74.25,73.99,74.19,11284.0
2022-12-30 15:15:00,74.2,74.3,74.2,74.28,28042.0,74.2,74.3,74.2,74.28,28042.0
2022-12-30 15:20:00,74.28,74.32,74.17,74.19,12187.0,74.28,74.32,74.17,74.19,12187.0
2022-12-30 15:25:00,74.2,74.22,74.13,74.19,19747.0,74.2,74.22,74.13,74.19,19747.0
2022-12-30 15:30:00,74.19,74.34,74.16,74.34,15643.0,74.19,74.34,74.16,74.34,15643.0
2022-12-30 15:35:00,74.31,74.38,74.26,74.35,18526.0,74.31,74.38,74.26,74.35,18526.0
2022-12-30 15:40:00,74.36,74.37,74.18,74.26,41960.0,74.36,74.37,74.18,74.26,41960.0
2022-12-30 15:45:00,74.27,74.46,74.23,74.44,32268.0,74.27,74.46,74.23,74.44,32268.0
2022-12-30 15:50:00,74.45,74.65,74.44,74.63,78703.0,74.45,74.65,74.44,74.63,78703.0
2022-12-30 15:55:00,74.63,74.65,74.53,74.6,140438.0,74.63,74.65,74.53,74.6,140438.0
2023-01-03 09:30:00,76.01,76.94,76.01,76.17,112594.0,76.01,76.94,76.01,76.17,112594.0
2023-01-03 09:35:00,76.23,76.59,75.96,76.53,30709.0,76.23,76.59,75.96,76.53,30709.0
2023-01-03 09:40:00,76.5,76.76,75.64,75.64,40013.0,76.5,76.76,75.64,75.64,40013.0
2023-01-03 09:45:00,75.65,75.88,75.54,75.7,37982.0,75.65,75.88,75.54,75.7,37982.0
2023-01-03 09:50:00,75.76,75.97,75.68,75.85,49560.0,75.76,75.97,75.68,75.85,49560.0
2023-01-03 09:55:00,75.86,75.9,75.68,75.7,42494.0,75.86,75.9,75.68,75.7,42494.0
2023-01-03 10:00:00,75.73,75.92,75.7,75.72,42863.0,75.73,75.92,75.7,75.72,42863.0
2023-01-03 10:05:00,75.72,75.84,75.58,75.62,21702.0,75.72,75.84,75.58,75.62,21702.0
2023-01-03 10:10:00,75.6,75.84,75.59,75.68,32472.0,75.6,75.84,75.59,75.68,32472.0
2023-01-03 10:15:00,75.68,75.84,75.34,75.34,50304.0,75.68,75.84,75.34,75.34,50304.0
2023-01-03 10:20:00,75.37,75.43,75.15,75.15,18723.0,75.37,75.43,75.15,75.15,18723.0
2023-01-03 10:25:00,75.1,75.24,74.93,75.0,18262.0,75.1,75.24,74.93,75.0,18262.0
2023-01-03 10:30:00,74.98,74.99,74.86,74.93,16086.0,74.98,74.99,74.86,74.93,16086.0
2023-01-03 10:35:00,74.93,75.01,74.86,74.98,25742.0,74.93,75.01,74.86,74.98,25742.0
2023-01-03 10:40:00,74.98,75.16,74.98,75.05,14466.0,74.98,75.16,74.98,75.05,14466.0
2023-01-03 10:45:00,75.07,75.18,75.07,75.08,13094.0,75.07,75.18,75.07,75.08,13094.0
2023-01-03 10:50:00,75.06,75.06,74.91,74.98,12878.0,75.06,75.06,74.91,74.98,12878.0
2023-01-03 10:55:00,74.98,75.18,74.95,75.18,18521.0,74.98,75.18,74.95,75.18,18521.0
2023-01-03 11:00:00,75.19,75.28,75.08,75.08,26438.0,75.19,75.28,75.08,75.08,26438.0
2023-01-03 11:05:00,75.06,75.09,74.75,74.76,9024.0,75.06,75.09,74.75,74.76,9024.0
2023-01-03 11:10:00,74.73,74.73,74.44,74.44,9310.0,74.73,74.73,74.44,74.44,9310.0
2023-01-03 11:15:00,74.38,74.46,74.31,74.42,8892.0,74.38,74.46,74.31,74.42,8892.0
2023-01-03 11:20:00,74.42,74.44,74.29,74.37,20292.0,74.42,74.44,74.29,74.37,20292.0
2023-01-03 11:25:00,74.39,74.47,74.27,74.43,23505.0,74.39,74.47,74.27,74.43,23505.0
2023-01-03 11:30:00,74.41,74.41,74.18,74.32,14739.0,74.41,74.41,74.18,74.32,14739.0
2023-01-03 11:35:00,74.33,74.34,74.13,74.16,12045.0,74.33,74.34,74.13,74.16,12045.0
2023-01-03 11:40:00,74.15,74.19,74.09,74.09,6668.0,74.15,74.19,74.09,74.09,6668.0
2023-01-03 11:45:00,74.05,74.14,74.0,74.07,12910.0,74.05,74.14,74.0,74.07,12910.0
2023-01-03 11:50:00,74.07,74.09,74.01,74.07,13223.0,74.07,74.09,74.01,74.07,13223.0
2023-01-03 11:55:00,74.07,74.16,74.05,74.13,10211.0,74.07,74.16,74.05,74.13,10211.0
2023-01-03 12:00:00,74.13,74.17,74.02,74.06,11076.0,74.13,74.17,74.02,74.06,11076.0
2023-01-03 12:05:00,74.05,74.16,74.01,74.16,9166.0,74.05,74.16,74.01,74.16,9166.0
2023-01-03 12:10:00,74.14,74.24,74.1,74.24,5192.0,74.14,74.24,74.1,74.24,5192.0
2023-01-03 12:15:00,74.22,74.22,74.02,74.12,9877.0,74.22,74.22,74.02,74.12,9877.0
2023-01-03 12:20:00,74.12,74.14,73.95,74.0,15774.0,74.12,74.14,73.95,74.0,15774.0
2023-01-03 12:25:00,74.0,74.14,73.98,74.09,9567.0,74.0,74.14,73.98,74.09,9567.0
2023-01-03 12:30:00,74.08,74.39,74.07,74.39,11460.0,74.08,74.39,74.07,74.39,11460.0
2023-01-03 12:35:00,74.39,74.46,74.27,74.28,19440.0,74.39,74.46,74.27,74.28,19440.0
2023-01-03 12:40:00,74.3,74.32,74.2,74.22,14353.0,74.3,74.32,74.2,74.22,14353.0
2023-01-03 12:45:00,74.2,74.21,74.06,74.14,11592.0,74.2,74.21,74.06,74.14,11592.0
2023-01-03 12:50:00,74.16,74.23,74.13,74.23,7484.0,74.16,74.23,74.13,74.23,7484.0
2023-01-03 12:55:00,74.22,74.47,74.22,74.42,9762.0,74.22,74.47,74.22,74.42,9762.0
2023-01-03 13:00:00,74.43,74.47,74.35,74.43,5622.0,74.43,74.47,74.35,74.43,5622.0
2023-01-03 13:05:00,74.41,74.44,74.33,74.35,13414.0,74.41,74.44,74.33,74.35,13414.0
2023-01-03 13:10:00,74.34,74.44,74.33,74.35,7738.0,74.34,74.44,74.33,74.35,7738.0
2023-01-03 13:15:00,74.34,74.42,74.28,74.29,12580.0,74.34,74.42,74.28,74.29,12580.0
2023-01-03 13:20:00,74.3,74.39,74.27,74.37,11815.0,74.3,74.39,74.27,74.37,11815.0
2023-01-03 13:25:00,74.4,74.73,74.4,74.71,25385.0,74.4,74.73,74.4,74.71,25385.0
2023-01-03 13:30:00,74.69,74.73,74.65,74.68,13981.0,74.69,74.73,74.65,74.68,13981.0
2023-01-03 13:35:00,74.67,74.67,74.54,74.57,11159.0,74.67,74.67,74.54,74.57,11159.0
2023-01-03 13:40:00,74.54,74.63,74.51,74.51,8319.0,74.54,74.63,74.51,74.51,8319.0
2023-01-03 13:45:00,74.52,74.61,74.42,74.57,17351.0,74.52,74.61,74.42,74.57,17351.0
2023-01-03 13:50:00,74.58,74.72,74.54,74.66,16353.0,74.58,74.72,74.54,74.66,16353.0
2023-01-03 13:55:00,74.66,74.77,74.65,74.73,10289.0,74.66,74.77,74.65,74.73,10289.0
2023-01-03 14:00:00,74.73,74.81,74.66,74.69,10713.0,74.73,74.81,74.66,74.69,10713.0
2023-01-03 14:05:00,74.71,74.75,74.64,74.75,11106.0,74.71,74.75,74.64,74.75,11106.0
2023-01-03 14:10:00,74.75,74.79,74.68,74.79,17210.0,74.75,74.79,74.68,74.79,17210.0
2023-01-03 14:15:00,74.8,74.86,74.74,74.74,16415.0,74.8,74.86,74.74,74.74,16415.0
2023-01-03 14:20:00,74.75,74.78,74.62,74.63,14233.0,74.75,74.78,74.62,74.63,14233.0
2023-01-03 14:25:00,74.63,74.65,74.56,74.57,15782.0,74.63,74.65,74.56,74.57,15782.0
2023-01-03 14:30:00,74.57,74.57,74.41,74.41,42848.0,74.57,74.57,74.41,74.41,42848.0
2023-01-03 14:35:00,74.42,74.42,74.29,74.29,11097.0,74.42,74.42,74.29,74.29,11097.0
2023-01-03 14:40:00,74.33,74.43,74.32,74.43,35110.0,74.33,74.43,74.32,74.43,35110.0
2023-01-03 14:45:00,74.43,74.71,74.43,74.61,38872.0,74.43,74.71,74.43,74.61,38872.0
2023-01-03 14:50:00,74.62,74.62,74.54,74.56,15650.0,74.62,74.62,74.54,74.56,15650.0
2023-01-03 14:55:00,74.56,74.59,74.44,74.48,17956.0,74.56,74.59,74.44,74.48,17956.0
2023-01-03 15:00:00,74.47,74.57,74.37,74.39,16895.0,74.47,74.57,74.37,74.39,16895.0
2023-01-03 15:05:00,74.41,74.47,74.25,74.28,10752.0,74.41,74.47,74.25,74.28,10752.0
2023-01-03 15:10:00,74.26,74.42,74.25,74.42,17344.0,74.26,74.42,74.25,74.42,17344.0
2023-01-03 15:15:00,74.43,74.5,74.37,74.37,15977.0,74.43,74.5,74.37,74.37,15977.0
2023-01-03 15:20:00,74.36,74.36,74.16,74.17,29502.0,74.36,74.36,74.16,74.17,29502.0
2023-01-03 15:25:00,74.17,74.34,74.16,74.29,23809.0,74.17,74.34,74.16,74.29,23809.0
2023-01-03 15:30:00,74.3,74.43,74.29,74.4,27420.0,74.3,74.43,74.29,74.4,27420.0
2023-01-03 15:35:00,74.4,74.44,74.21,74.25,25899.0,74.4,74.44,74.21,74.25,25899.0
2023-01-03 15:40:00,74.24,74.32,74.21,74.28,25669.0,74.24,74.32,74.21,74.28,25669.0
2023-01-03 15:45:00,74.27,74.34,74.22,74.31,36404.0,74.27,74.34,74.22,74.31,36404.0
2023-01-03 15:50:00,74.33,74.43,74.15,74.28,101411.0,74.33,74.43,74.15,74.28,101411.0
2023-01-03 15:55:00,74.29,74.32,74.21,74.25,190131.0,74.29,74.32,74.21,74.25,190131.0
2023-01-04 09:30:00,75.13,75.58,75.03,75.23,49367.0,75.13,75.58,75.03,75.23,49367.0
2023-01-04 09:35:00,75.43,75.63,75.28,75.28,24385.0,75.43,75.63,75.28,75.28,24385.0
2023-01-04 09:40:00,75.32,75.56,75.06,75.12,26182.0,75.32,75.56,75.06,75.12,26182.0
2023-01-04 09:45:00,75.07,75.13,75.0,75.1,12686.0,75.07,75.13,75.0,75.1,12686.0
2023-01-04 09:50:00,75.09,75.2,75.01,75.16,14889.0,75.09,75.2,75.01,75.16,14889.0
2023-01-04 09:55:00,75.16,75.24,75.05,75.11,11423.0,75.16,75.24,75.05,75.11,11423.0
2023-01-04 10:00:00,75.05,75.11,74.53,74.57,18220.0,75.05,75.11,74.53,74.57,18220.0
2023-01-04 10:05:00,74.55,74.8,74.52,74.69,79431.0,74.55,74.8,74.52,74.69,79431.0
2023-01-04 10:10:00,74.7,74.72,74.59,74.67,75236.0,74.7,74.72,74.59,74.67,75236.0
2023-01-04 10:15:00,74.69,74.87,74.69,74.87,7832.0,74.69,74.87,74.69,74.87,7832.0
2023-01-04 10:20:00,74.82,74.88,74.6,74.69,9942.0,74.82,74.88,74.6,74.69,9942.0
2023-01-04 10:25:00,74.72,74.89,74.69,74.89,5512.0,74.72,74.89,74.69,74.89,5512.0
2023-01-04 10:30:00,74.88,74.88,74.61,74.78,8838.0,74.88,74.88,74.61,74.78,8838.0
2023-01-04 10:35:00,74.77,74.79,74.68,74.73,13859.0,74.77,74.79,74.68,74.73,13859.0
2023-01-04 10:40:00,74.74,75.11,74.7,75.08,22737.0,74.74,75.11,74.7,75.08,22737.0
2023-01-04 10:45:00,75.08,75.19,75.04,75.12,10440.0,75.08,75.19,75.04,75.12,10440.0
2023-01-04 10:50:00,75.15,75.3,75.1,75.19,22712.0,75.15,75.3,75.1,75.19,22712.0
2023-01-04 10:55:00,75.19,75.3,75.17,75.29,17422.0,75.19,75.3,75.17,75.29,17422.0
2023-01-04 11:00:00,75.31,75.32,75.18,75.25,6207.0,75.31,75.32,75.18,75.25,6207.0
2023-01-04 11:05:00,75.24,75.28,75.18,75.25,12276.0,75.24,75.28,75.18,75.25,12276.0
2023-01-04 11:10:00,75.25,75.52,75.25,75.52,43824.0,75.25,75.52,75.25,75.52,43824.0
2023-01-04 11:15:00,75.51,75.63,75.49,75.61,21721.0,75.51,75.63,75.49,75.61,21721.0
2023-01-04 11:20:00,75.62,75.63,75.36,75.41,19066.0,75.62,75.63,75.36,75.41,19066.0
2023-01-04 11:25:00,75.43,75.5,75.38,75.48,6661.0,75.43,75.5,75.38,75.48,6661.0
2023-01-04 11:30:00,75.48,75.82,75.48,75.81,14174.0,75.48,75.82,75.48,75.81,14174.0
2023-01-04 11:35:00,75.82,75.9,75.79,75.84,19501.0,75.82,75.9,75.79,75.84,19501.0
2023-01-04 11:40:00,75.85,75.92,75.81,75.85,10668.0,75.85,75.92,75.81,75.85,10668.0
2023-01-04 11:45:00,75.82,75.96,75.78,75.93,18716.0,75.82,75.96,75.78,75.93,18716.0
2023-01-04 11:50:00,75.93,76.07,75.92,76.06,31483.0,75.93,76.07,75.92,76.06,31483.0
2023-01-04 11:55:00,76.08,76.16,76.04,76.07,17129.0,76.08,76.16,76.04,76.07,17129.0
2023-01-04 12:00:00,76.09,76.16,76.03,76.1,10698.0,76.09,76.16,76.03,76.1,10698.0
2023-01-04 12:05:00,76.11,76.18,76.07,76.18,13307.0,76.11,76.18,76.07,76.18,13307.0
2023-01-04 12:10:00,76.18,76.19,76.0,76.01,13568.0,76.18,76.19,76.0,76.01,13568.0
2023-01-04 12:15:00,76.02,76.19,76.02,76.19,12988.0,76.02,76.19,76.02,76.19,12988.0
2023-01-04 12:20:00,76.19,76.28,76.15,76.28,13096.0,76.19,76.28,76.15,76.28,13096.0
2023-01-04 12:25:00,76.28,76.3,76.21,76.24,15014.0,76.28,76.3,76.21,76.24,15014.0
2023-01-04 12:30:00,76.24,76.38,76.24,76.33,15987.0,76.24,76.38,76.24,76.33,15987.0
2023-01-04 12:35:00,76.34,76.49,76.34,76.48,16439.0,76.34,76.49,76.34,76.48,16439.0
2023-01-04 12:40:00,76.48,76.48,76.38,76.44,13058.0,76.48,76.48,76.38,76.44,13058.0
2023-01-04 12:45:00,76.44,76.53,76.41,76.45,17375.0,76.44,76.53,76.41,76.45,17375.0
2023-01-04 12:50:00,76.44,76.48,76.29,76.29,7759.0,76.44,76.48,76.29,76.29,7759.0
2023-01-04 12:55:00,76.28,76.37,76.24,76.26,17673.0,76.28,76.37,76.24,76.26,17673.0
2023-01-04 13:00:00,76.26,76.27,76.08,76.19,13488.0,76.26,76.27,76.08,76.19,13488.0
2023-01-04 13:05:00,76.19,76.23,76.15,76.23,9906.0,76.19,76.23,76.15,76.23,9906.0
2023-01-04 13:10:00,76.23,76.37,76.22,76.35,15023.0,76.23,76.37,76.22,76.35,15023.0
2023-01-04 13:15:00,76.37,76.41,76.34,76.38,10753.0,76.37,76.41,76.34,76.38,10753.0
2023-01-04 13:20:00,76.38,76.46,76.38,76.43,9779.0,76.38,76.46,76.38,76.43,9779.0
2023-01-04 13:25:00,76.44,76.46,76.39,76.41,14173.0,76.44,76.46,76.39,76.41,14173.0
2023-01-04 13:30:00,76.41,76.48,76.41,76.48,13789.0,76.41,76.48,76.41,76.48,13789.0
2023-01-04 13:35:00,76.48,76.55,76.48,76.49,15839.0,76.48,76.55,76.48,76.49,15839.0
2023-01-04 13:40:00,76.48,76.48,76.37,76.39,9727.0,76.48,76.48,76.37,76.39,9727.0
2023-01-04 13:45:00,76.41,76.43,76.37,76.38,8921.0,76.41,76.43,76.37,76.38,8921.0
2023-01-04 13:50:00,76.37,76.41,76.36,76.37,8927.0,76.37,76.41,76.36,76.37,8927.0
2023-01-04 13:55:00,76.35,76.36,76.02,76.17,18139.0,76.35,76.36,76.02,76.17,18139.0
2023-01-04 14:00:00,76.19,76.42,75.9,76.06,27168.0,76.19,76.42,75.9,76.06,27168.0
2023-01-04 14:05:00,76.09,76.24,75.91,75.92,13617.0,76.09,76.24,75.91,75.92,13617.0
2023-01-04 14:10:00,75.94,76.06,75.87,76.06,13641.0,75.94,76.06,75.87,76.06,13641.0
2023-01-04 14:15:00,76.07,76.26,76.06,76.25,13838.0,76.07,76.26,76.06,76.25,13838.0
2023-01-04 14:20:00,76.21,76.24,75.96,76.03,17703.0,76.21,76.24,75.96,76.03,17703.0
2023-01-04 14:25:00,76.02,76.02,75.7,75.73,18138.0,76.02,76.02,75.7,75.73,18138.0
2023-01-04 14:30:00,75.71,75.85,75.67,75.83,19592.0,75.71,75.85,75.67,75.83,19592.0
2023-01-04 14:35:00,75.85,75.89,75.82,75.88,19401.0,75.85,75.89,75.82,75.88,19401.0
2023-01-04 14:40:00,75.87,75.98,75.8,75.86,17610.0,75.87,75.98,75.8,75.86,17610.0
2023-01-04 14:45:00,75.88,76.01,75.85,75.99,21256.0,75.88,76.01,75.85,75.99,21256.0
2023-01-04 14:50:00,75.98,76.03,75.94,75.95,13464.0,75.98,76.03,75.94,75.95,13464.0
2023-01-04 14:55:00,75.95,76.14,75.95,76.11,19049.0,75.95,76.14,75.95,76.11,19049.0
2023-01-04 15:00:00,76.09,76.27,76.09,76.19,17497.0,76.09,76.27,76.09,76.19,17497.0
2023-01-04 15:05:00,76.2,76.22,76.02,76.04,20586.0,76.2,76.22,76.02,76.04,20586.0
2023-01-04 15:10:00,76.04,76.08,75.98,76.05,28495.0,76.04,76.08,75.98,76.05,28495.0
2023-01-04 15:15:00,76.07,76.16,76.02,76.13,19220.0,76.07,76.16,76.02,76.13,19220.0
2023-01-04 15:20:00,76.13,76.2,76.0,76.04,31620.0,76.13,76.2,76.0,76.04,31620.0
2023-01-04 15:25:00,76.05,76.19,76.0,76.06,31696.0,76.05,76.19,76.0,76.06,31696.0
2023-01-04 15:30:00,76.06,76.13,76.0,76.06,34501.0,76.06,76.13,76.0,76.06,34501.0
2023-01-04 15:35:00,76.06,76.06,75.86,75.95,31795.0,76.06,76.06,75.86,75.95,31795.0
2023-01-04 15:40:00,75.95,75.95,75.81,75.91,44169.0,75.95,75.95,75.81,75.91,44169.0
2023-01-04 15:45:00,75.9,76.05,75.81,76.04,50823.0,75.9,76.05,75.81,76.04,50823.0
2023-01-04 15:50:00,76.06,76.23,76.05,76.21,80474.0,76.06,76.23,76.05,76.21,80474.0
2023-01-04 15:55:00,76.2,76.5,76.19,76.45,203736.0,76.2,76.5,76.19,76.45,203736.0
2023-01-05 09:30:00,76.1,76.35,75.72,75.9,43363.0,76.1,76.35,75.72,75.9,43363.0
2023-01-05 09:35:00,75.94,75.99,75.52,75.63,9561.0,75.94,75.99,75.52,75.63,9561.0
2023-01-05 09:40:00,75.59,75.69,75.37,75.54,12065.0,75.59,75.69,75.37,75.54,12065.0
2023-01-05 09:45:00,75.51,75.55,75.33,75.51,22027.0,75.51,75.55,75.33,75.51,22027.0
2023-01-05 09:50:00,75.48,75.63,75.45,75.57,13716.0,75.48,75.63,75.45,75.57,13716.0
2023-01-05 09:55:00,75.58,75.79,75.51,75.76,15226.0,75.58,75.79,75.51,75.76,15226.0
2023-01-05 10:00:00,75.71,75.93,75.71,75.83,29786.0,75.71,75.93,75.71,75.83,29786.0
2023-01-05 10:05:00,75.81,76.08,75.68,75.88,22249.0,75.81,76.08,75.68,75.88,22249.0
2023-01-05 10:10:00,75.89,76.11,75.78,76.0,29989.0,75.89,76.11,75.78,76.0,29989.0
2023-01-05 10:15:00,75.96,75.98,75.83,75.84,26583.0,75.96,75.98,75.83,75.84,26583.0
2023-01-05 10:20:00,75.82,75.92,75.77,75.89,15349.0,75.82,75.92,75.77,75.89,15349.0
2023-01-05 10:25:00,75.89,76.0,75.78,76.0,27055.0,75.89,76.0,75.78,76.0,27055.0
2023-01-05 10:30:00,76.02,76.14,75.98,76.08,18987.0,76.02,76.14,75.98,76.08,18987.0
2023-01-05 10:35:00,76.08,76.19,75.92,76.09,22088.0,76.08,76.19,75.92,76.09,22088.0
2023-01-05 10:40:00,76.09,76.48,76.07,76.34,17474.0,76.09,76.48,76.07,76.34,17474.0
2023-01-05 10:45:00,76.37,76.39,76.29,76.31,16008.0,76.37,76.39,76.29,76.31,16008.0
2023-01-05 10:50:00,76.3,76.4,76.11,76.13,35479.0,76.3,76.4,76.11,76.13,35479.0
2023-01-05 10:55:00,76.14,76.16,76.01,76.08,14432.0,76.14,76.16,76.01,76.08,14432.0
2023-01-05 11:00:00,76.09,76.12,76.0,76.12,8235.0,76.09,76.12,76.0,76.12,8235.0
2023-01-05 11:05:00,76.12,76.2,76.07,76.2,15070.0,76.12,76.2,76.07,76.2,15070.0
2023-01-05 11:10:00,76.2,76.23,75.93,76.0,52728.0,76.2,76.23,75.93,76.0,52728.0
2023-01-05 11:15:00,75.99,76.04,75.8,75.91,15151.0,75.99,76.04,75.8,75.91,15151.0
2023-01-05 11:20:00,75.89,75.96,75.76,75.8,19105.0,75.89,75.96,75.76,75.8,19105.0
2023-01-05 11:25:00,75.81,75.88,75.75,75.86,13552.0,75.81,75.88,75.75,75.86,13552.0
2023-01-05 11:30:00,75.84,75.84,75.69,75.69,8446.0,75.84,75.84,75.69,75.69,8446.0
2023-01-05 11:35:00,75.71,75.88,75.71,75.82,12893.0,75.71,75.88,75.71,75.82,12893.0
2023-01-05 11:40:00,75.82,75.97,75.8,75.97,9273.0,75.82,75.97,75.8,75.97,9273.0
2023-01-05 11:45:00,75.95,76.02,75.94,75.97,11425.0,75.95,76.02,75.94,75.97,11425.0
2023-01-05 11:50:00,75.97,75.97,75.86,75.91,12510.0,75.97,75.97,75.86,75.91,12510.0
2023-01-05 11:55:00,75.9,75.92,75.77,75.79,9812.0,75.9,75.92,75.77,75.79,9812.0
2023-01-05 12:00:00,75.78,75.88,75.76,75.86,15216.0,75.78,75.88,75.76,75.86,15216.0
2023-01-05 12:05:00,75.86,75.94,75.81,75.93,10877.0,75.86,75.94,75.81,75.93,10877.0
2023-01-05 12:10:00,75.94,75.97,75.86,75.93,8607.0,75.94,75.97,75.86,75.93,8607.0
2023-01-05 12:15:00,75.92,76.03,75.85,75.86,15440.0,75.92,76.03,75.85,75.86,15440.0
2023-01-05 12:20:00,75.86,76.08,75.85,76.06,11348.0,75.86,76.08,75.85,76.06,11348.0
2023-01-05 12:25:00,76.06,76.08,75.97,76.01,8103.0,76.06,76.08,75.97,76.01,8103.0
2023-01-05 12:30:00,76.01,76.21,76.01,76.14,13143.0,76.01,76.21,76.01,76.14,13143.0
2023-01-05 12:35:00,76.15,76.19,76.06,76.07,8275.0,76.15,76.19,76.06,76.07,8275.0
2023-01-05 12:40:00,76.08,76.09,75.94,75.98,11061.0,76.08,76.09,75.94,75.98,11061.0
2023-01-05 12:45:00,75.98,76.03,75.93,75.97,11103.0,75.98,76.03,75.93,75.97,11103.0
2023-01-05 12:50:00,75.98,76.01,75.92,75.97,7058.0,75.98,76.01,75.92,75.97,7058.0
2023-01-05 12:55:00,75.96,75.98,75.93,75.94,9167.0,75.96,75.98,75.93,75.94,9167.0
2023-01-05 13:00:00,75.91,76.0,75.85,76.0,14725.0,75.91,76.0,75.85,76.0,14725.0
2023-01-05 13:05:00,76.0,76.16,75.99,76.09,17576.0,76.0,76.16,75.99,76.09,17576.0
2023-01-05 13:10:00,76.08,76.08,75.99,76.0,5444.0,76.08,76.08,75.99,76.0,5444.0
2023-01-05 13:15:00,75.97,76.03,75.94,75.98,14336.0,75.97,76.03,75.94,75.98,14336.0
2023-01-05 13:20:00,75.99,76.38,75.99,76.35,10109.0,75.99,76.38,75.99,76.35,10109.0
2023-01-05 13:25:00,76.36,76.41,76.26,76.26,10257.0,76.36,76.41,76.26,76.26,10257.0
2023-01-05 13:30:00,76.27,76.37,76.23,76.3,7808.0,76.27,76.37,76.23,76.3,7808.0
2023-01-05 13:35:00,76.28,76.32,76.13,76.15,12273.0,76.28,76.32,76.13,76.15,12273.0
2023-01-05 13:40:00,76.15,76.2,76.09,76.11,8309.0,76.15,76.2,76.09,76.11,8309.0
2023-01-05 13:45:00,76.12,76.22,76.09,76.19,13361.0,76.12,76.22,76.09,76.19,13361.0
2023-01-05 13:50:00,76.18,76.22,76.15,76.17,8225.0,76.18,76.22,76.15,76.17,8225.0
2023-01-05 13:55:00,76.16,76.28,76.1,76.24,29943.0,76.16,76.28,76.1,76.24,29943.0
2023-01-05 14:00:00,76.24,76.32,76.13,76.14,12656.0,76.24,76.32,76.13,76.14,12656.0
2023-01-05 14:05:00,76.1,76.1,76.02,76.05,7857.0,76.1,76.1,76.02,76.05,7857.0
2023-01-05 14:10:00,76.04,76.1,75.85,75.86,12691.0,76.04,76.1,75.85,75.86,12691.0
2023-01-05 14:15:00,75.87,76.05,75.86,76.05,11822.0,75.87,76.05,75.86,76.05,11822.0
2023-01-05 14:20:00,76.05,76.07,76.0,76.03,7756.0,76.05,76.07,76.0,76.03,7756.0
2023-01-05 14:25:00,76.02,76.05,75.95,75.97,9118.0,76.02,76.05,75.95,75.97,9118.0
2023-01-05 14:30:00,75.98,76.04,75.93,75.98,11742.0,75.98,76.04,75.93,75.98,11742.0
2023-01-05 14:35:00,75.97,76.17,75.97,76.1,13583.0,75.97,76.17,75.97,76.1,13583.0
2023-01-05 14:40:00,76.11,76.14,76.05,76.08,7935.0,76.11,76.14,76.05,76.08,7935.0
2023-01-05 14:45:00,76.08,76.22,76.08,76.17,8876.0,76.08,76.22,76.08,76.17,8876.0
2023-01-05 14:50:00,76.17,76.22,76.16,76.21,7158.0,76.17,76.22,76.16,76.21,7158.0
2023-01-05 14:55:00,76.19,76.2,75.98,75.98,15340.0,76.19,76.2,75.98,75.98,15340.0
2023-01-05 15:00:00,75.98,75.98,75.87,75.91,21022.0,75.98,75.98,75.87,75.91,21022.0
2023-01-05 15:05:00,75.91,75.92,75.74,75.75,18731.0,75.91,75.92,75.74,75.75,18731.0
2023-01-05 15:10:00,75.74,75.74,75.66,75.68,13542.0,75.74,75.74,75.66,75.68,13542.0
2023-01-05 15:15:00,75.69,75.7,75.47,75.47,41394.0,75.69,75.7,75.47,75.47,41394.0
2023-01-05 15:20:00,75.46,75.54,75.43,75.47,22513.0,75.46,75.54,75.43,75.47,22513.0
2023-01-05 15:25:00,75.47,75.5,75.36,75.48,23429.0,75.47,75.5,75.36,75.48,23429.0
2023-01-05 15:30:00,75.48,75.48,75.36,75.44,27426.0,75.48,75.48,75.36,75.44,27426.0
2023-01-05 15:35:00,75.42,75.5,75.4,75.44,20186.0,75.42,75.5,75.4,75.44,20186.0
2023-01-05 15:40:00,75.44,75.46,75.29,75.32,30407.0,75.44,75.46,75.29,75.32,30407.0
2023-01-05 15:45:00,75.31,75.4,75.24,75.28,44038.0,75.31,75.4,75.24,75.28,44038.0
2023-01-05 15:50:00,75.27,75.27,75.03,75.03,100488.0,75.27,75.27,75.03,75.03,100488.0
2023-01-05 15:55:00,75.05,75.28,75.05,75.18,233444.0,75.05,75.28,75.05,75.18,233444.0
2023-01-06 09:30:00,75.87,75.87,75.41,75.42,31681.0,75.87,75.87,75.41,75.42,31681.0
2023-01-06 09:35:00,75.48,75.71,74.94,75.01,11384.0,75.48,75.71,74.94,75.01,11384.0
2023-01-06 09:40:00,74.95,74.96,74.42,74.45,6797.0,74.95,74.96,74.42,74.45,6797.0
2023-01-06 09:45:00,74.41,74.63,74.25,74.57,29259.0,74.41,74.63,74.25,74.57,29259.0
2023-01-06 09:50:00,74.58,74.86,74.57,74.82,31305.0,74.58,74.86,74.57,74.82,31305.0
2023-01-06 09:55:00,74.84,74.97,74.8,74.89,16434.0,74.84,74.97,74.8,74.89,16434.0
2023-01-06 10:00:00,74.92,75.41,74.92,75.12,36838.0,74.92,75.41,74.92,75.12,36838.0
2023-01-06 10:05:00,75.12,75.48,75.09,75.35,10076.0,75.12,75.48,75.09,75.35,10076.0
2023-01-06 10:10:00,75.38,75.44,75.27,75.31,6175.0,75.38,75.44,75.27,75.31,6175.0
2023-01-06 10:15:00,75.31,75.51,75.3,75.46,13427.0,75.31,75.51,75.3,75.46,13427.0
2023-01-06 10:20:00,75.44,75.47,75.22,75.33,8247.0,75.44,75.47,75.22,75.33,8247.0
2023-01-06 10:25:00,75.31,75.31,75.07,75.23,22264.0,75.31,75.31,75.07,75.23,22264.0
2023-01-06 10:30:00,75.24,75.41,75.24,75.32,19346.0,75.24,75.41,75.24,75.32,19346.0
2023-01-06 10:35:00,75.34,75.63,75.29,75.62,26573.0,75.34,75.63,75.29,75.62,26573.0
2023-01-06 10:40:00,75.64,75.71,75.59,75.64,72422.0,75.64,75.71,75.59,75.64,72422.0
2023-01-06 10:45:00,75.65,75.86,75.55,75.86,32394.0,75.65,75.86,75.55,75.86,32394.0
2023-01-06 10:50:00,75.86,76.04,75.79,76.01,30958.0,75.86,76.04,75.79,76.01,30958.0
2023-01-06 10:55:00,76.0,76.1,75.93,76.0,30854.0,76.0,76.1,75.93,76.0,30854.0
2023-01-06 11:00:00,76.01,76.17,75.99,76.11,24090.0,76.01,76.17,75.99,76.11,24090.0
2023-01-06 11:05:00,76.15,76.35,76.15,76.31,29117.0,76.15,76.35,76.15,76.31,29117.0
2023-01-06 11:10:00,76.28,76.29,76.14,76.16,23643.0,76.28,76.29,76.14,76.16,23643.0
2023-01-06 11:15:00,76.15,76.24,75.96,76.05,27551.0,76.15,76.24,75.96,76.05,27551.0
2023-01-06 11:20:00,76.02,76.12,75.96,76.08,17100.0,76.02,76.12,75.96,76.08,17100.0
2023-01-06 11:25:00,76.06,76.12,76.0,76.04,33111.0,76.06,76.12,76.0,76.04,33111.0
2023-01-06 11:30:00,76.07,76.15,76.01,76.12,17593.0,76.07,76.15,76.01,76.12,17593.0
2023-01-06 11:35:00,76.13,76.16,76.04,76.16,9079.0,76.13,76.16,76.04,76.16,9079.0
2023-01-06 11:40:00,76.17,76.17,76.02,76.02,12832.0,76.17,76.17,76.02,76.02,12832.0
2023-01-06 11:45:00,76.0,76.22,75.99,76.16,21552.0,76.0,76.22,75.99,76.16,21552.0
2023-01-06 11:50:00,76.16,76.34,76.15,76.3,7759.0,76.16,76.34,76.15,76.3,7759.0
2023-01-06 11:55:00,76.31,76.39,76.28,76.39,18515.0,76.31,76.39,76.28,76.39,18515.0
2023-01-06 12:00:00,76.39,76.52,76.39,76.43,19722.0,76.39,76.52,76.39,76.43,19722.0
2023-01-06 12:05:00,76.44,76.62,76.43,76.6,17205.0,76.44,76.62,76.43,76.6,17205.0
2023-01-06 12:10:00,76.61,76.68,76.47,76.54,16925.0,76.61,76.68,76.47,76.54,16925.0
2023-01-06 12:15:00,76.57,76.66,76.49,76.63,24862.0,76.57,76.66,76.49,76.63,24862.0
2023-01-06 12:20:00,76.63,76.7,76.51,76.58,39857.0,76.63,76.7,76.51,76.58,39857.0
2023-01-06 12:25:00,76.59,76.65,76.52,76.59,54464.0,76.59,76.65,76.52,76.59,54464.0
2023-01-06 12:30:00,76.59,76.65,76.51,76.53,30294.0,76.59,76.65,76.51,76.53,30294.0
2023-01-06 12:35:00,76.5,76.63,76.5,76.63,29026.0,76.5,76.63,76.5,76.63,29026.0
2023-01-06 12:40:00,76.62,76.64,76.57,76.63,20899.0,76.62,76.64,76.57,76.63,20899.0
2023-01-06 12:45:00,76.62,76.65,76.59,76.64,19503.0,76.62,76.65,76.59,76.64,19503.0
2023-01-06 12:50:00,76.63,76.67,76.55,76.64,21999.0,76.63,76.67,76.55,76.64,21999.0
2023-01-06 12:55:00,76.62,76.71,76.56,76.65,16498.0,76.62,76.71,76.56,76.65,16498.0
2023-01-06 13:00:00,76.65,76.66,76.55,76.62,28288.0,76.65,76.66,76.55,76.62,28288.0
2023-01-06 13:05:00,76.62,76.7,76.58,76.64,13223.0,76.62,76.7,76.58,76.64,13223.0
2023-01-06 13:10:00,76.63,76.71,76.63,76.69,10544.0,76.63,76.71,76.63,76.69,10544.0
2023-01-06 13:15:00,76.7,76.74,76.65,76.74,18146.0,76.7,76.74,76.65,76.74,18146.0
2023-01-06 13:20:00,76.73,76.8,76.69,76.79,12022.0,76.73,76.8,76.69,76.79,12022.0
2023-01-06 13:25:00,76.8,76.86,76.73,76.85,19407.0,76.8,76.86,76.73,76.85,19407.0
2023-01-06 13:30:00,76.87,76.97,76.79,76.9,25205.0,76.87,76.97,76.79,76.9,25205.0
2023-01-06 13:35:00,76.88,76.88,76.76,76.77,20508.0,76.88,76.88,76.76,76.77,20508.0
2023-01-06 13:40:00,76.77,76.87,76.76,76.81,11226.0,76.77,76.87,76.76,76.81,11226.0
2023-01-06 13:45:00,76.82,76.88,76.79,76.83,13174.0,76.82,76.88,76.79,76.83,13174.0
2023-01-06 13:50:00,76.83,76.83,76.75,76.8,29096.0,76.83,76.83,76.75,76.8,29096.0
2023-01-06 13:55:00,76.8,76.88,76.78,76.84,14931.0,76.8,76.88,76.78,76.84,14931.0
2023-01-06 14:00:00,76.84,77.0,76.84,76.97,36811.0,76.84,77.0,76.84,76.97,36811.0
2023-01-06 14:05:00,76.97,77.0,76.83,76.92,18945.0,76.97,77.0,76.83,76.92,18945.0
2023-01-06 14:10:00,76.92,76.96,76.87,76.87,19864.0,76.92,76.96,76.87,76.87,19864.0
2023-01-06 14:15:00,76.88,76.98,76.88,76.95,16625.0,76.88,76.98,76.88,76.95,16625.0
2023-01-06 14:20:00,76.94,77.01,76.93,76.99,23861.0,76.94,77.01,76.93,76.99,23861.0
2023-01-06 14:25:00,76.98,77.0,76.82,76.87,30046.0,76.98,77.0,76.82,76.87,30046.0
2023-01-06 14:30:00,76.88,76.96,76.88,76.9,13377.0,76.88,76.96,76.88,76.9,13377.0
2023-01-06 14:35:00,76.9,76.9,76.84,76.89,21010.0,76.9,76.9,76.84,76.89,21010.0
2023-01-06 14:40:00,76.88,76.93,76.86,76.92,11072.0,76.88,76.93,76.86,76.92,11072.0
2023-01-06 14:45:00,76.92,76.93,76.85,76.93,14765.0,76.92,76.93,76.85,76.93,14765.0
2023-01-06 14:50:00,76.94,77.02,76.93,77.0,20214.0,76.94,77.02,76.93,77.0,20214.0
2023-01-06 14:55:00,77.0,77.01,76.95,76.96,13910.0,77.0,77.01,76.95,76.96,13910.0
2023-01-06 15:00:00,76.97,77.01,76.95,76.95,26561.0,76.97,77.01,76.95,76.95,26561.0
2023-01-06 15:05:00,76.96,77.01,76.94,76.96,18533.0,76.96,77.01,76.94,76.96,18533.0
2023-01-06 15:10:00,76.97,77.02,76.94,77.02,17243.0,76.97,77.02,76.94,77.02,17243.0
2023-01-06 15:15:00,77.03,77.09,76.94,76.96,30379.0,77.03,77.09,76.94,76.96,30379.0
2023-01-06 15:20:00,76.97,77.02,76.92,77.01,44209.0,76.97,77.02,76.92,77.01,44209.0
2023-01-06 15:25:00,77.01,77.02,76.96,76.97,24352.0,77.01,77.02,76.96,76.97,24352.0
2023-01-06 15:30:00,76.98,77.12,76.96,77.05,32835.0,76.98,77.12,76.96,77.05,32835.0
2023-01-06 15:35:00,77.05,77.06,76.99,77.06,90134.0,77.05,77.06,76.99,77.06,90134.0
2023-01-06 15:40:00,77.07,77.13,77.05,77.06,32094.0,77.07,77.13,77.05,77.06,32094.0
2023-01-06 15:45:00,77.06,77.1,76.99,76.99,59344.0,77.06,77.1,76.99,76.99,59344.0
2023-01-06 15:50:00,76.98,77.04,76.95,77.01,113217.0,76.98,77.04,76.95,77.01,113217.0
2023-01-06 15:55:00,77.02,77.04,76.91,77.01,179298.0,77.02,77.04,76.91,77.01,179298.0
2023-01-09 09:30:00,77.5,77.5,76.81,76.95,78964.0,77.5,77.5,76.81,76.95,78964.0
2023-01-09 09:35:00,76.97,77.1,76.75,76.91,46120.0,76.97,77.1,76.75,76.91,46120.0
2023-01-09 09:40:00,76.91,77.0,76.86,76.92,19984.0,76.91,77.0,76.86,76.92,19984.0
2023-01-09 09:45:00,76.95,77.04,76.9,76.96,20678.0,76.95,77.04,76.9,76.96,20678.0
2023-01-09 09:50:00,77.01,77.29,76.98,77.13,59110.0,77.01,77.29,76.98,77.13,59110.0
2023-01-09 09:55:00,77.15,77.24,76.96,77.19,35297.0,77.15,77.24,76.96,77.19,35297.0
2023-01-09 10:00:00,77.17,77.3,77.17,77.27,31257.0,77.17,77.3,77.17,77.27,31257.0
2023-01-09 10:05:00,77.26,77.31,77.2,77.31,30116.0,77.26,77.31,77.2,77.31,30116.0
2023-01-09 10:10:00,77.3,77.46,77.26,77.3,20567.0,77.3,77.46,77.26,77.3,20567.0
2023-01-09 10:15:00,77.3,77.72,77.3,77.67,26441.0,77.3,77.72,77.3,77.67,26441.0
2023-01-09 10:20:00,77.68,77.79,77.48,77.49,36888.0,77.68,77.79,77.48,77.49,36888.0
2023-01-09 10:25:00,77.48,77.66,77.45,77.59,20851.0,77.48,77.66,77.45,77.59,20851.0
2023-01-09 10:30:00,77.58,77.82,77.54,77.78,17600.0,77.58,77.82,77.54,77.78,17600.0
2023-01-09 10:35:00,77.78,77.91,77.71,77.73,21855.0,77.78,77.91,77.71,77.73,21855.0
2023-01-09 10:40:00,77.75,77.84,77.71,77.78,27904.0,77.75,77.84,77.71,77.78,27904.0
2023-01-09 10:45:00,77.79,77.83,77.69,77.75,21827.0,77.79,77.83,77.69,77.75,21827.0
2023-01-09 10:50:00,77.75,77.84,77.71,77.84,28790.0,77.75,77.84,77.71,77.84,28790.0
2023-01-09 10:55:00,77.85,77.89,77.75,77.77,29521.0,77.85,77.89,77.75,77.77,29521.0
2023-01-09 11:00:00,77.77,77.83,77.67,77.78,40354.0,77.77,77.83,77.67,77.78,40354.0
2023-01-09 11:05:00,77.79,77.97,77.79,77.97,27871.0,77.79,77.97,77.79,77.97,27871.0
2023-01-09 11:10:00,77.96,78.08,77.92,78.08,32521.0,77.96,78.08,77.92,78.08,32521.0
2023-01-09 11:15:00,78.09,78.14,77.88,77.97,29492.0,78.09,78.14,77.88,77.97,29492.0
2023-01-09 11:20:00,77.98,78.04,77.94,77.95,33767.0,77.98,78.04,77.94,77.95,33767.0
2023-01-09 11:25:00,77.95,78.12,77.94,78.08,16015.0,77.95,78.12,77.94,78.08,16015.0
2023-01-09 11:30:00,78.09,78.23,78.08,78.21,43855.0,78.09,78.23,78.08,78.21,43855.0
2023-01-09 11:35:00,78.21,78.26,77.95,78.03,92952.0,78.21,78.26,77.95,78.03,92952.0
2023-01-09 11:40:00,78.02,78.07,77.96,78.05,21752.0,78.02,78.07,77.96,78.05,21752.0
2023-01-09 11:45:00,78.05,78.1,78.02,78.09,30448.0,78.05,78.1,78.02,78.09,30448.0
2023-01-09 11:50:00,78.1,78.11,78.0,78.06,16465.0,78.1,78.11,78.0,78.06,16465.0
2023-01-09 11:55:00,78.05,78.05,77.9,77.94,15634.0,78.05,78.05,77.9,77.94,15634.0
2023-01-09 12:00:00,77.93,78.02,77.8,77.8,176820.0,77.93,78.02,77.8,77.8,176820.0
2023-01-09 12:05:00,77.77,77.77,77.47,77.52,11194.0,77.77,77.77,77.47,77.52,11194.0
2023-01-09 12:10:00,77.51,77.57,77.45,77.51,13543.0,77.51,77.57,77.45,77.51,13543.0
2023-01-09 12:15:00,77.51,77.52,77.34,77.4,18044.0,77.51,77.52,77.34,77.4,18044.0
2023-01-09 12:20:00,77.41,77.48,77.35,77.48,11913.0,77.41,77.48,77.35,77.48,11913.0
2023-01-09 12:25:00,77.47,77.63,77.45,77.52,21904.0,77.47,77.63,77.45,77.52,21904.0
2023-01-09 12:30:00,77.52,77.53,77.43,77.44,8533.0,77.52,77.53,77.43,77.44,8533.0
2023-01-09 12:35:00,77.42,77.42,77.1,77.19,6124.0,77.42,77.42,77.1,77.19,6124.0
2023-01-09 12:40:00,77.15,77.21,77.13,77.21,19007.0,77.15,77.21,77.13,77.21,19007.0
2023-01-09 12:45:00,77.22,77.37,77.22,77.35,13475.0,77.22,77.37,77.22,77.35,13475.0
2023-01-09 12:50:00,77.35,77.42,77.33,77.38,7885.0,77.35,77.42,77.33,77.38,7885.0
2023-01-09 12:55:00,77.38,77.46,77.36,77.44,14632.0,77.38,77.46,77.36,77.44,14632.0
2023-01-09 13:00:00,77.44,77.46,77.31,77.31,8955.0,77.44,77.46,77.31,77.31,8955.0
2023-01-09 13:05:00,77.3,77.3,77.21,77.26,13649.0,77.3,77.3,77.21,77.26,13649.0
2023-01-09 13:10:00,77.24,77.39,77.2,77.27,20884.0,77.24,77.39,77.2,77.27,20884.0
2023-01-09 13:15:00,77.26,77.38,77.26,77.33,7121.0,77.26,77.38,77.26,77.33,7121.0
2023-01-09 13:20:00,77.34,77.48,77.34,77.41,8334.0,77.34,77.48,77.34,77.41,8334.0
2023-01-09 13:25:00,77.39,77.4,77.28,77.35,9713.0,77.39,77.4,77.28,77.35,9713.0
2023-01-09 13:30:00,77.35,77.35,77.27,77.28,6369.0,77.35,77.35,77.27,77.28,6369.0
2023-01-09 13:35:00,77.26,77.29,77.19,77.23,17177.0,77.26,77.29,77.19,77.23,17177.0
2023-01-09 13:40:00,77.21,77.21,77.01,77.03,18981.0,77.21,77.21,77.01,77.03,18981.0
2023-01-09 13:45:00,77.01,77.01,76.9,76.99,10211.0,77.01,77.01,76.9,76.99,10211.0
2023-01-09 13:50:00,77.0,77.04,76.97,77.04,14992.0,77.0,77.04,76.97,77.04,14992.0
2023-01-09 13:55:00,77.04,77.1,77.0,77.09,12127.0,77.04,77.1,77.0,77.09,12127.0
2023-01-09 14:00:00,77.09,77.24,77.08,77.19,24175.0,77.09,77.24,77.08,77.19,24175.0
2023-01-09 14:05:00,77.18,77.21,77.03,77.1,16987.0,77.18,77.21,77.03,77.1,16987.0
2023-01-09 14:10:00,77.09,77.19,77.04,77.08,17608.0,77.09,77.19,77.04,77.08,17608.0
2023-01-09 14:15:00,77.08,77.14,77.04,77.13,10086.0,77.08,77.14,77.04,77.13,10086.0
2023-01-09 14:20:00,77.14,77.24,77.14,77.2,13001.0,77.14,77.24,77.14,77.2,13001.0
2023-01-09 14:25:00,77.21,77.24,77.14,77.16,11384.0,77.21,77.24,77.14,77.16,11384.0
2023-01-09 14:30:00,77.16,77.18,77.03,77.04,11369.0,77.16,77.18,77.03,77.04,11369.0
2023-01-09 14:35:00,77.04,77.05,76.99,77.03,21568.0,77.04,77.05,76.99,77.03,21568.0
2023-01-09 14:40:00,77.04,77.06,77.0,77.04,9760.0,77.04,77.06,77.0,77.04,9760.0
2023-01-09 14:45:00,77.03,77.03,76.98,77.03,17411.0,77.03,77.03,76.98,77.03,17411.0
2023-01-09 14:50:00,77.03,77.03,76.9,76.95,14600.0,77.03,77.03,76.9,76.95,14600.0
2023-01-09 14:55:00,76.93,76.93,76.69,76.7,24437.0,76.93,76.93,76.69,76.7,24437.0
2023-01-09 15:00:00,76.71,76.83,76.69,76.81,24686.0,76.71,76.83,76.69,76.81,24686.0
2023-01-09 15:05:00,76.81,76.85,76.74,76.76,20282.0,76.81,76.85,76.74,76.76,20282.0
2023-01-09 15:10:00,76.75,76.79,76.69,76.7,25117.0,76.75,76.79,76.69,76.7,25117.0
2023-01-09 15:15:00,76.7,76.86,76.7,76.84,16829.0,76.7,76.86,76.7,76.84,16829.0
2023-01-09 15:20:00,76.83,76.89,76.8,76.8,18216.0,76.83,76.89,76.8,76.8,18216.0
2023-01-09 15:25:00,76.79,76.79,76.68,76.68,15198.0,76.79,76.79,76.68,76.68,15198.0
2023-01-09 15:30:00,76.69,76.71,76.51,76.59,23489.0,76.69,76.71,76.51,76.59,23489.0
2023-01-09 15:35:00,76.59,76.61,76.54,76.57,39161.0,76.59,76.61,76.54,76.57,39161.0
2023-01-09 15:40:00,76.56,76.62,76.54,76.59,33789.0,76.56,76.62,76.54,76.59,33789.0
2023-01-09 15:45:00,76.58,76.58,76.41,76.45,53106.0,76.58,76.58,76.41,76.45,53106.0
2023-01-09 15:50:00,76.46,76.53,76.39,76.4,61690.0,76.46,76.53,76.39,76.4,61690.0
2023-01-09 15:55:00,76.4,76.4,76.33,76.35,103984.0,76.4,76.4,76.33,76.35,103984.0
2023-01-10 09:30:00,76.34,76.93,76.09,76.93,35431.0,76.34,76.93,76.09,76.93,35431.0
2023-01-10 09:35:00,76.91,77.34,76.9,77.2,14795.0,76.91,77.34,76.9,77.2,14795.0
2023-01-10 09:40:00,77.2,77.39,77.09,77.23,231357.0,77.2,77.39,77.09,77.23,231357.0
2023-01-10 09:45:00,77.29,77.45,76.99,77.14,12834.0,77.29,77.45,76.99,77.14,12834.0
2023-01-10 09:50:00,77.15,77.56,77.1,77.55,12155.0,77.15,77.56,77.1,77.55,12155.0
2023-01-10 09:55:00,77.53,77.55,77.31,77.36,14788.0,77.53,77.55,77.31,77.36,14788.0
2023-01-10 10:00:00,77.37,77.39,77.09,77.09,16275.0,77.37,77.39,77.09,77.09,16275.0
2023-01-10 10:05:00,77.11,77.17,77.01,77.09,25549.0,77.11,77.17,77.01,77.09,25549.0
2023-01-10 10:10:00,77.11,77.31,77.05,77.15,25029.0,77.11,77.31,77.05,77.15,25029.0
2023-01-10 10:15:00,77.1,77.44,77.05,77.33,17956.0,77.1,77.44,77.05,77.33,17956.0
2023-01-10 10:20:00,77.29,77.37,76.98,77.05,17359.0,77.29,77.37,76.98,77.05,17359.0
2023-01-10 10:25:00,77.07,77.19,76.98,77.01,17441.0,77.07,77.19,76.98,77.01,17441.0
2023-01-10 10:30:00,77.03,77.05,76.86,77.02,49118.0,77.03,77.05,76.86,77.02,49118.0
2023-01-10 10:35:00,77.0,77.03,76.86,77.03,24327.0,77.0,77.03,76.86,77.03,24327.0
2023-01-10 10:40:00,77.04,77.05,76.89,76.89,19667.0,77.04,77.05,76.89,76.89,19667.0
2023-01-10 10:45:00,76.88,76.99,76.84,76.88,37903.0,76.88,76.99,76.84,76.88,37903.0
2023-01-10 10:50:00,76.88,77.06,76.88,77.05,10536.0,76.88,77.06,76.88,77.05,10536.0
2023-01-10 10:55:00,77.05,77.22,76.97,77.2,29145.0,77.05,77.22,76.97,77.2,29145.0
2023-01-10 11:00:00,77.21,77.25,77.15,77.22,11366.0,77.21,77.25,77.15,77.22,11366.0
2023-01-10 11:05:00,77.21,77.22,76.99,77.0,36913.0,77.21,77.22,76.99,77.0,36913.0
2023-01-10 11:10:00,77.0,77.11,76.98,77.05,10007.0,77.0,77.11,76.98,77.05,10007.0
2023-01-10 11:15:00,77.05,77.26,77.05,77.14,15255.0,77.05,77.26,77.05,77.14,15255.0
2023-01-10 11:20:00,77.14,77.2,77.1,77.19,13574.0,77.14,77.2,77.1,77.19,13574.0
2023-01-10 11:25:00,77.19,77.28,77.17,77.19,13467.0,77.19,77.28,77.17,77.19,13467.0
2023-01-10 11:30:00,77.23,77.25,77.12,77.16,17779.0,77.23,77.25,77.12,77.16,17779.0
2023-01-10 11:35:00,77.17,77.29,77.08,77.08,23271.0,77.17,77.29,77.08,77.08,23271.0
2023-01-10 11:40:00,77.09,77.2,77.09,77.18,21471.0,77.09,77.2,77.09,77.18,21471.0
2023-01-10 11:45:00,77.17,77.19,77.09,77.13,16704.0,77.17,77.19,77.09,77.13,16704.0
2023-01-10 11:50:00,77.15,77.17,77.11,77.16,11836.0,77.15,77.17,77.11,77.16,11836.0
2023-01-10 11:55:00,77.16,77.21,77.09,77.09,13142.0,77.16,77.21,77.09,77.09,13142.0
2023-01-10 12:00:00,77.08,77.1,76.77,76.8,16683.0,77.08,77.1,76.77,76.8,16683.0
2023-01-10 12:05:00,76.78,76.93,76.77,76.87,6498.0,76.78,76.93,76.77,76.87,6498.0
2023-01-10 12:10:00,76.86,76.93,76.84,76.89,8230.0,76.86,76.93,76.84,76.89,8230.0
2023-01-10 12:15:00,76.89,76.93,76.83,76.87,8740.0,76.89,76.93,76.83,76.87,8740.0
2023-01-10 12:20:00,76.87,76.87,76.78,76.8,6331.0,76.87,76.87,76.78,76.8,6331.0
2023-01-10 12:25:00,76.79,76.85,76.78,76.8,6087.0,76.79,76.85,76.78,76.8,6087.0
2023-01-10 12:30:00,76.8,76.94,76.8,76.94,6195.0,76.8,76.94,76.8,76.94,6195.0
2023-01-10 12:35:00,76.92,77.06,76.88,77.04,8761.0,76.92,77.06,76.88,77.04,8761.0
2023-01-10 12:40:00,77.05,77.05,76.97,76.98,5159.0,77.05,77.05,76.97,76.98,5159.0
2023-01-10 12:45:00,76.95,77.02,76.95,76.95,3831.0,76.95,77.02,76.95,76.95,3831.0
2023-01-10 12:50:00,76.95,77.04,76.94,77.0,10037.0,76.95,77.04,76.94,77.0,10037.0
2023-01-10 12:55:00,77.01,77.08,77.0,77.08,5494.0,77.01,77.08,77.0,77.08,5494.0
2023-01-10 13:00:00,77.08,77.19,77.05,77.19,7075.0,77.08,77.19,77.05,77.19,7075.0
2023-01-10 13:05:00,77.21,77.26,77.2,77.21,6589.0,77.21,77.26,77.2,77.21,6589.0
2023-01-10 13:10:00,77.21,77.21,77.1,77.1,6214.0,77.21,77.21,77.1,77.1,6214.0
2023-01-10 13:15:00,77.1,77.11,76.99,77.0,12106.0,77.1,77.11,76.99,77.0,12106.0
2023-01-10 13:20:00,77.0,77.09,77.0,77.09,10088.0,77.0,77.09,77.0,77.09,10088.0
2023-01-10 13:25:00,77.08,77.08,77.05,77.05,5887.0,77.08,77.08,77.05,77.05,5887.0
2023-01-10 13:30:00,77.05,77.15,77.03,77.13,10211.0,77.05,77.15,77.03,77.13,10211.0
2023-01-10 13:35:00,77.13,77.15,77.05,77.07,7405.0,77.13,77.15,77.05,77.07,7405.0
2023-01-10 13:40:00,77.07,77.09,76.99,77.0,11097.0,77.07,77.09,76.99,77.0,11097.0
2023-01-10 13:45:00,77.01,77.03,76.99,77.02,7419.0,77.01,77.03,76.99,77.02,7419.0
2023-01-10 13:50:00,77.03,77.04,76.94,76.94,11324.0,77.03,77.04,76.94,76.94,11324.0
2023-01-10 13:55:00,76.95,77.06,76.94,77.04,18058.0,76.95,77.06,76.94,77.04,18058.0
2023-01-10 14:00:00,77.05,77.09,77.04,77.09,8930.0,77.05,77.09,77.04,77.09,8930.0
2023-01-10 14:05:00,77.09,77.2,77.07,77.13,10633.0,77.09,77.2,77.07,77.13,10633.0
2023-01-10 14:10:00,77.15,77.19,77.11,77.13,13963.0,77.15,77.19,77.11,77.13,13963.0
2023-01-10 14:15:00,77.13,77.22,77.11,77.15,14064.0,77.13,77.22,77.11,77.15,14064.0
2023-01-10 14:20:00,77.16,77.19,77.11,77.14,13243.0,77.16,77.19,77.11,77.14,13243.0
2023-01-10 14:25:00,77.14,77.25,77.12,77.23,39203.0,77.14,77.25,77.12,77.23,39203.0
2023-01-10 14:30:00,77.25,77.27,77.19,77.23,5899.0,77.25,77.27,77.19,77.23,5899.0
2023-01-10 14:35:00,77.21,77.24,77.14,77.17,9933.0,77.21,77.24,77.14,77.17,9933.0
2023-01-10 14:40:00,77.17,77.2,77.11,77.13,27731.0,77.17,77.2,77.11,77.13,27731.0
2023-01-10 14:45:00,77.12,77.2,77.08,77.16,73033.0,77.12,77.2,77.08,77.16,73033.0
2023-01-10 14:50:00,77.15,77.17,77.05,77.16,36546.0,77.15,77.17,77.05,77.16,36546.0
2023-01-10 14:55:00,77.16,77.2,77.08,77.14,20795.0,77.16,77.2,77.08,77.14,20795.0
2023-01-10 15:00:00,77.13,77.14,76.82,76.85,35993.0,77.13,77.14,76.82,76.85,35993.0
2023-01-10 15:05:00,76.84,76.85,76.68,76.78,23113.0,76.84,76.85,76.68,76.78,23113.0
2023-01-10 15:10:00,76.76,76.89,76.72,76.8,48008.0,76.76,76.89,76.72,76.8,48008.0
2023-01-10 15:15:00,76.81,76.96,76.8,76.94,24493.0,76.81,76.96,76.8,76.94,24493.0
2023-01-10 15:20:00,76.94,77.02,76.88,76.94,26700.0,76.94,77.02,76.88,76.94,26700.0
2023-01-10 15:25:00,76.94,77.06,76.86,76.86,54201.0,76.94,77.06,76.86,76.86,54201.0
2023-01-10 15:30:00,76.88,76.96,76.84,76.95,131395.0,76.88,76.96,76.84,76.95,131395.0
2023-01-10 15:35:00,76.96,76.98,76.84,76.93,47011.0,76.96,76.98,76.84,76.93,47011.0
2023-01-10 15:40:00,76.93,77.0,76.79,76.8,27657.0,76.93,77.0,76.79,76.8,27657.0
2023-01-10 15:45:00,76.79,77.01,76.78,76.97,64948.0,76.79,77.01,76.78,76.97,64948.0
2023-01-10 15:50:00,76.98,77.01,76.88,76.91,60969.0,76.98,77.01,76.88,76.91,60969.0
2023-01-10 15:55:00,76.91,77.04,76.91,77.01,139716.0,76.91,77.04,76.91,77.01,139716.0
2023-01-11 09:30:00,78.11,78.11,77.58,77.7,63562.0,78.11,78.11,77.58,77.7,63562.0
2023-01-11 09:35:00,77.78,78.02,77.7,77.9,46086.0,77.78,78.02,77.7,77.9,46086.0
2023-01-11 09:40:00,77.94,78.3,77.83,78.23,62567.0,77.94,78.3,77.83,78.23,62567.0
2023-01-11 09:45:00,78.23,78.5,78.2,78.33,56221.0,78.23,78.5,78.2,78.33,56221.0
2023-01-11 09:50:00,78.23,78.28,77.7,77.7,28459.0,78.23,78.28,77.7,77.7,28459.0
2023-01-11 09:55:00,77.72,77.77,77.33,77.69,48837.0,77.72,77.77,77.33,77.69,48837.0
2023-01-11 10:00:00,77.7,77.89,77.61,77.79,27236.0,77.7,77.89,77.61,77.79,27236.0
2023-01-11 10:05:00,77.81,77.97,77.73,77.86,20637.0,77.81,77.97,77.73,77.86,20637.0
2023-01-11 10:10:00,77.88,77.88,77.76,77.86,14832.0,77.88,77.88,77.76,77.86,14832.0
2023-01-11 10:15:00,77.86,77.92,77.77,77.84,20236.0,77.86,77.92,77.77,77.84,20236.0
2023-01-11 10:20:00,77.83,77.95,77.76,77.89,19926.0,77.83,77.95,77.76,77.89,19926.0
2023-01-11 10:25:00,77.88,78.39,77.87,78.35,51707.0,77.88,78.39,77.87,78.35,51707.0
2023-01-11 10:30:00,78.33,78.36,78.08,78.1,19865.0,78.33,78.36,78.08,78.1,19865.0
2023-01-11 10:35:00,78.12,78.17,77.87,77.87,24543.0,78.12,78.17,77.87,77.87,24543.0
2023-01-11 10:40:00,77.86,77.92,77.76,77.79,13259.0,77.86,77.92,77.76,77.79,13259.0
2023-01-11 10:45:00,77.8,77.9,77.77,77.9,19572.0,77.8,77.9,77.77,77.9,19572.0
2023-01-11 10:50:00,77.91,77.93,77.62,77.67,19339.0,77.91,77.93,77.62,77.67,19339.0
2023-01-11 10:55:00,77.68,77.7,77.12,77.21,45213.0,77.68,77.7,77.12,77.21,45213.0
2023-01-11 11:00:00,77.21,77.36,77.09,77.27,16432.0,77.21,77.36,77.09,77.27,16432.0
2023-01-11 11:05:00,77.28,77.3,77.18,77.21,162987.0,77.28,77.3,77.18,77.21,162987.0
2023-01-11 11:10:00,77.21,77.31,77.16,77.27,38512.0,77.21,77.31,77.16,77.27,38512.0
2023-01-11 11:15:00,77.27,77.32,77.13,77.15,37051.0,77.27,77.32,77.13,77.15,37051.0
2023-01-11 11:20:00,77.14,77.25,77.13,77.16,56422.0,77.14,77.25,77.13,77.16,56422.0
2023-01-11 11:25:00,77.18,77.28,77.16,77.23,183455.0,77.18,77.28,77.16,77.23,183455.0
2023-01-11 11:30:00,77.23,77.24,77.13,77.2,34412.0,77.23,77.24,77.13,77.2,34412.0
2023-01-11 11:35:00,77.2,77.21,77.09,77.16,43150.0,77.2,77.21,77.09,77.16,43150.0
2023-01-11 11:40:00,77.17,77.19,76.98,77.04,40960.0,77.17,77.19,76.98,77.04,40960.0
2023-01-11 11:45:00,77.04,77.19,77.04,77.16,9659.0,77.04,77.19,77.04,77.16,9659.0
2023-01-11 11:50:00,77.15,77.2,77.02,77.05,26557.0,77.15,77.2,77.02,77.05,26557.0
2023-01-11 11:55:00,77.06,77.08,76.92,76.94,41081.0,77.06,77.08,76.92,76.94,41081.0
2023-01-11 12:00:00,76.95,76.95,76.87,76.9,127976.0,76.95,76.95,76.87,76.9,127976.0
2023-01-11 12:05:00,76.91,77.1,76.89,77.09,11758.0,76.91,77.1,76.89,77.09,11758.0
2023-01-11 12:10:00,77.08,77.16,77.04,77.09,15449.0,77.08,77.16,77.04,77.09,15449.0
2023-01-11 12:15:00,77.09,77.14,77.06,77.13,10654.0,77.09,77.14,77.06,77.13,10654.0
2023-01-11 12:20:00,77.13,77.21,77.07,77.08,23894.0,77.13,77.21,77.07,77.08,23894.0
2023-01-11 12:25:00,77.06,77.11,77.02,77.04,10243.0,77.06,77.11,77.02,77.04,10243.0
2023-01-11 12:30:00,77.03,77.03,76.83,76.83,17809.0,77.03,77.03,76.83,76.83,17809.0
2023-01-11 12:35:00,76.84,77.13,76.79,77.11,41597.0,76.84,77.13,76.79,77.11,41597.0
2023-01-11 12:40:00,77.09,77.09,76.97,76.97,10175.0,77.09,77.09,76.97,76.97,10175.0
2023-01-11 12:45:00,76.97,76.97,76.74,76.81,38108.0,76.97,76.97,76.74,76.81,38108.0
2023-01-11 12:50:00,76.81,76.81,76.7,76.73,15013.0,76.81,76.81,76.7,76.73,15013.0
2023-01-11 12:55:00,76.73,76.8,76.69,76.78,12780.0,76.73,76.8,76.69,76.78,12780.0
2023-01-11 13:00:00,76.79,76.91,76.76,76.82,17115.0,76.79,76.91,76.76,76.82,17115.0
2023-01-11 13:05:00,76.83,76.92,76.82,76.91,9622.0,76.83,76.92,76.82,76.91,9622.0
2023-01-11 13:10:00,76.93,77.08,76.93,77.04,21525.0,76.93,77.08,76.93,77.04,21525.0
2023-01-11 13:15:00,77.03,77.1,76.93,77.07,15425.0,77.03,77.1,76.93,77.07,15425.0
2023-01-11 13:20:00,77.06,77.18,77.03,77.14,12375.0,77.06,77.18,77.03,77.14,12375.0
2023-01-11 13:25:00,77.14,77.17,77.08,77.13,15330.0,77.14,77.17,77.08,77.13,15330.0
2023-01-11 13:30:00,77.13,77.15,77.08,77.11,16536.0,77.13,77.15,77.08,77.11,16536.0
2023-01-11 13:35:00,77.1,77.1,77.0,77.03,19629.0,77.1,77.1,77.0,77.03,19629.0
2023-01-11 13:40:00,77.03,77.06,77.02,77.03,24590.0,77.03,77.06,77.02,77.03,24590.0
2023-01-11 13:45:00,77.03,77.06,76.99,77.03,18015.0,77.03,77.06,76.99,77.03,18015.0
2023-01-11 13:50:00,77.03,77.1,77.01,77.07,22357.0,77.03,77.1,77.01,77.07,22357.0
2023-01-11 13:55:00,77.07,77.1,77.0,77.02,17689.0,77.07,77.1,77.0,77.02,17689.0
2023-01-11 14:00:00,77.02,77.06,76.96,76.99,14168.0,77.02,77.06,76.96,76.99,14168.0
2023-01-11 14:05:00,77.0,77.08,76.96,77.08,12923.0,77.0,77.08,76.96,77.08,12923.0
2023-01-11 14:10:00,77.09,77.1,77.04,77.06,18065.0,77.09,77.1,77.04,77.06,18065.0
2023-01-11 14:15:00,77.06,77.12,77.03,77.09,22751.0,77.06,77.12,77.03,77.09,22751.0
2023-01-11 14:20:00,77.09,77.15,77.01,77.04,35644.0,77.09,77.15,77.01,77.04,35644.0
2023-01-11 14:25:00,77.04,77.04,76.89,76.91,49482.0,77.04,77.04,76.89,76.91,49482.0
2023-01-11 14:30:00,76.92,76.95,76.92,76.94,27477.0,76.92,76.95,76.92,76.94,27477.0
2023-01-11 14:35:00,76.95,77.19,76.92,77.19,59918.0,76.95,77.19,76.92,77.19,59918.0
2023-01-11 14:40:00,77.19,77.43,77.18,77.39,17033.0,77.19,77.43,77.18,77.39,17033.0
2023-01-11 14:45:00,77.41,77.42,77.32,77.34,16203.0,77.41,77.42,77.32,77.34,16203.0
2023-01-11 14:50:00,77.34,77.41,77.33,77.36,21009.0,77.34,77.41,77.33,77.36,21009.0
2023-01-11 14:55:00,77.35,77.39,77.32,77.37,15484.0,77.35,77.39,77.32,77.37,15484.0
2023-01-11 15:00:00,77.37,77.38,77.15,77.21,35025.0,77.37,77.38,77.15,77.21,35025.0
2023-01-11 15:05:00,77.2,77.27,77.18,77.26,13981.0,77.2,77.27,77.18,77.26,13981.0
2023-01-11 15:10:00,77.26,77.31,77.21,77.24,18048.0,77.26,77.31,77.21,77.24,18048.0
2023-01-11 15:15:00,77.24,77.39,77.24,77.36,20357.0,77.24,77.39,77.24,77.36,20357.0
2023-01-11 15:20:00,77.36,77.42,77.33,77.34,24986.0,77.36,77.42,77.33,77.34,24986.0
2023-01-11 15:25:00,77.35,77.39,77.28,77.3,26318.0,77.35,77.39,77.28,77.3,26318.0
2023-01-11 15:30:00,77.29,77.46,77.27,77.46,29142.0,77.29,77.46,77.27,77.46,29142.0
2023-01-11 15:35:00,77.45,77.51,77.41,77.49,38821.0,77.45,77.51,77.41,77.49,38821.0
2023-01-11 15:40:00,77.47,77.51,77.41,77.51,45538.0,77.47,77.51,77.41,77.51,45538.0
2023-01-11 15:45:00,77.51,77.58,77.49,77.55,58249.0,77.51,77.58,77.49,77.55,58249.0
2023-01-11 15:50:00,77.53,77.55,77.43,77.53,64773.0,77.53,77.55,77.43,77.53,64773.0
2023-01-11 15:55:00,77.53,77.79,77.5,77.72,226699.0,77.53,77.79,77.5,77.72,226699.0
2023-01-12 09:30:00,78.17,78.49,77.3,77.31,60238.0,78.17,78.49,77.3,77.31,60238.0
2023-01-12 09:35:00,77.27,77.43,76.78,77.21,33171.0,77.27,77.43,76.78,77.21,33171.0
2023-01-12 09:40:00,77.24,77.24,76.81,77.18,30258.0,77.24,77.24,76.81,77.18,30258.0
2023-01-12 09:45:00,77.18,77.31,77.11,77.13,38908.0,77.18,77.31,77.11,77.13,38908.0
2023-01-12 09:50:00,77.11,77.23,77.03,77.19,88021.0,77.11,77.23,77.03,77.19,88021.0
2023-01-12 09:55:00,77.19,77.26,77.07,77.22,42921.0,77.19,77.26,77.07,77.22,42921.0
2023-01-12 10:00:00,77.21,77.55,77.21,77.53,21635.0,77.21,77.55,77.21,77.53,21635.0
2023-01-12 10:05:00,77.54,77.89,77.54,77.81,41864.0,77.54,77.89,77.54,77.81,41864.0
2023-01-12 10:10:00,77.81,78.2,77.79,78.18,27538.0,77.81,78.2,77.79,78.18,27538.0
2023-01-12 10:15:00,78.19,78.25,78.06,78.2,24680.0,78.19,78.25,78.06,78.2,24680.0
2023-01-12 10:20:00,78.2,78.21,77.94,77.97,25198.0,78.2,78.21,77.94,77.97,25198.0
2023-01-12 10:25:00,77.98,77.99,77.75,77.87,16107.0,77.98,77.99,77.75,77.87,16107.0
2023-01-12 10:30:00,77.84,77.85,77.56,77.63,21888.0,77.84,77.85,77.56,77.63,21888.0
2023-01-12 10:35:00,77.64,77.79,77.59,77.62,22085.0,77.64,77.79,77.59,77.62,22085.0
2023-01-12 10:40:00,77.61,77.64,77.2,77.24,20701.0,77.61,77.64,77.2,77.24,20701.0
2023-01-12 10:45:00,77.24,77.29,77.1,77.23,26974.0,77.24,77.29,77.1,77.23,26974.0
2023-01-12 10:50:00,77.23,77.43,77.13,77.39,14445.0,77.23,77.43,77.13,77.39,14445.0
2023-01-12 10:55:00,77.37,77.45,77.18,77.18,14538.0,77.37,77.45,77.18,77.18,14538.0
2023-01-12 11:00:00,77.16,77.18,77.02,77.17,25388.0,77.16,77.18,77.02,77.17,25388.0
2023-01-12 11:05:00,77.17,77.27,77.11,77.16,21838.0,77.17,77.27,77.11,77.16,21838.0
2023-01-12 11:10:00,77.17,77.34,77.12,77.32,12925.0,77.17,77.34,77.12,77.32,12925.0
2023-01-12 11:15:00,77.33,77.34,77.22,77.29,10989.0,77.33,77.34,77.22,77.29,10989.0
2023-01-12 11:20:00,77.32,77.36,77.28,77.32,21866.0,77.32,77.36,77.28,77.32,21866.0
2023-01-12 11:25:00,77.33,77.37,77.17,77.32,13018.0,77.33,77.37,77.17,77.32,13018.0
2023-01-12 11:30:00,77.33,77.36,77.21,77.29,14146.0,77.33,77.36,77.21,77.29,14146.0
2023-01-12 11:35:00,77.3,77.44,77.28,77.39,12451.0,77.3,77.44,77.28,77.39,12451.0
2023-01-12 11:40:00,77.4,77.6,77.35,77.59,8476.0,77.4,77.6,77.35,77.59,8476.0
2023-01-12 11:45:00,77.59,77.59,77.47,77.51,19355.0,77.59,77.59,77.47,77.51,19355.0
2023-01-12 11:50:00,77.51,77.52,77.42,77.48,11174.0,77.51,77.52,77.42,77.48,11174.0
2023-01-12 11:55:00,77.5,77.62,77.5,77.59,10790.0,77.5,77.62,77.5,77.59,10790.0
2023-01-12 12:00:00,77.6,77.63,77.56,77.57,8925.0,77.6,77.63,77.56,77.57,8925.0
2023-01-12 12:05:00,77.58,77.79,77.54,77.73,10083.0,77.58,77.79,77.54,77.73,10083.0
2023-01-12 12:10:00,77.73,77.85,77.73,77.79,12943.0,77.73,77.85,77.73,77.79,12943.0
2023-01-12 12:15:00,77.8,77.88,77.8,77.84,11897.0,77.8,77.88,77.8,77.84,11897.0
2023-01-12 12:20:00,77.85,77.86,77.76,77.86,12108.0,77.85,77.86,77.76,77.86,12108.0
2023-01-12 12:25:00,77.84,77.9,77.81,77.83,10460.0,77.84,77.9,77.81,77.83,10460.0
2023-01-12 12:30:00,77.83,77.89,77.79,77.88,10640.0,77.83,77.89,77.79,77.88,10640.0
2023-01-12 12:35:00,77.88,77.93,77.88,77.92,7564.0,77.88,77.93,77.88,77.92,7564.0
2023-01-12 12:40:00,77.91,77.92,77.75,77.75,9850.0,77.91,77.92,77.75,77.75,9850.0
2023-01-12 12:45:00,77.76,77.87,77.75,77.86,13918.0,77.76,77.87,77.75,77.86,13918.0
2023-01-12 12:50:00,77.85,77.9,77.75,77.75,9923.0,77.85,77.9,77.75,77.75,9923.0
2023-01-12 12:55:00,77.76,77.8,77.65,77.65,9425.0,77.76,77.8,77.65,77.65,9425.0
2023-01-12 13:00:00,77.64,77.74,77.64,77.72,10765.0,77.64,77.74,77.64,77.72,10765.0
2023-01-12 13:05:00,77.7,77.8,77.68,77.8,10278.0,77.7,77.8,77.68,77.8,10278.0
2023-01-12 13:10:00,77.8,77.86,77.74,77.86,9752.0,77.8,77.86,77.74,77.86,9752.0
2023-01-12 13:15:00,77.86,77.92,77.85,77.86,12197.0,77.86,77.92,77.85,77.86,12197.0
2023-01-12 13:20:00,77.85,77.87,77.77,77.77,10641.0,77.85,77.87,77.77,77.77,10641.0
2023-01-12 13:25:00,77.77,77.77,77.46,77.5,20144.0,77.77,77.77,77.46,77.5,20144.0
2023-01-12 13:30:00,77.48,77.52,77.34,77.46,14800.0,77.48,77.52,77.34,77.46,14800.0
2023-01-12 13:35:00,77.46,77.56,77.41,77.55,15028.0,77.46,77.56,77.41,77.55,15028.0
2023-01-12 13:40:00,77.54,77.62,77.52,77.61,9661.0,77.54,77.62,77.52,77.61,9661.0
2023-01-12 13:45:00,77.62,77.96,77.62,77.91,26282.0,77.62,77.96,77.62,77.91,26282.0
2023-01-12 13:50:00,77.9,77.97,77.86,77.96,18124.0,77.9,77.97,77.86,77.96,18124.0
2023-01-12 13:55:00,77.96,78.01,77.89,77.93,14581.0,77.96,78.01,77.89,77.93,14581.0
2023-01-12 14:00:00,77.95,77.99,77.85,77.91,17857.0,77.95,77.99,77.85,77.91,17857.0
2023-01-12 14:05:00,77.91,77.95,77.86,77.89,13348.0,77.91,77.95,77.86,77.89,13348.0
2023-01-12 14:10:00,77.9,77.95,77.84,77.92,13482.0,77.9,77.95,77.84,77.92,13482.0
2023-01-12 14:15:00,77.91,77.92,77.82,77.89,12334.0,77.91,77.92,77.82,77.89,12334.0
2023-01-12 14:20:00,77.89,77.96,77.83,77.86,20195.0,77.89,77.96,77.83,77.86,20195.0
2023-01-12 14:25:00,77.85,77.9,77.8,77.81,16293.0,77.85,77.9,77.8,77.81,16293.0
2023-01-12 14:30:00,77.81,77.89,77.78,77.82,14684.0,77.81,77.89,77.78,77.82,14684.0
2023-01-12 14:35:00,77.81,77.94,77.8,77.92,14283.0,77.81,77.94,77.8,77.92,14283.0
2023-01-12 14:40:00,77.93,77.96,77.79,77.83,16687.0,77.93,77.96,77.79,77.83,16687.0
2023-01-12 14:45:00,77.84,77.86,77.78,77.81,11636.0,77.84,77.86,77.78,77.81,11636.0
2023-01-12 14:50:00,77.81,77.81,77.71,77.71,19709.0,77.81,77.81,77.71,77.71,19709.0
2023-01-12 14:55:00,77.72,77.73,77.59,77.7,16129.0,77.72,77.73,77.59,77.7,16129.0
2023-01-12 15:00:00,77.69,77.74,77.64,77.68,15824.0,77.69,77.74,77.64,77.68,15824.0
2023-01-12 15:05:00,77.67,77.69,77.52,77.54,15978.0,77.67,77.69,77.52,77.54,15978.0
2023-01-12 15:10:00,77.55,77.65,77.53,77.63,24209.0,77.55,77.65,77.53,77.63,24209.0
2023-01-12 15:15:00,77.64,77.73,77.62,77.62,25715.0,77.64,77.73,77.62,77.62,25715.0
2023-01-12 15:20:00,77.63,77.73,77.53,77.67,34938.0,77.63,77.73,77.53,77.67,34938.0
2023-01-12 15:25:00,77.67,77.75,77.58,77.58,25142.0,77.67,77.75,77.58,77.58,25142.0
2023-01-12 15:30:00,77.58,77.73,77.55,77.7,30048.0,77.58,77.73,77.55,77.7,30048.0
2023-01-12 15:35:00,77.7,77.72,77.49,77.56,32661.0,77.7,77.72,77.49,77.56,32661.0
2023-01-12 15:40:00,77.56,77.62,77.51,77.56,33950.0,77.56,77.62,77.51,77.56,33950.0
2023-01-12 15:45:00,77.56,77.57,77.44,77.45,52755.0,77.56,77.57,77.44,77.45,52755.0
2023-01-12 15:50:00,77.45,77.55,77.45,77.53,82837.0,77.45,77.55,77.45,77.53,82837.0
2023-01-12 15:55:00,77.53,77.89,77.52,77.74,234158.0,77.53,77.89,77.52,77.74,234158.0
2023-01-13 09:30:00,77.44,77.81,77.44,77.59,42662.0,77.44,77.81,77.44,77.59,42662.0
2023-01-13 09:35:00,77.6,77.69,77.46,77.47,35926.0,77.6,77.69,77.46,77.47,35926.0
2023-01-13 09:40:00,77.46,77.63,77.45,77.59,28386.0,77.46,77.63,77.45,77.59,28386.0
2023-01-13 09:45:00,77.56,77.96,77.52,77.9,29094.0,77.56,77.96,77.52,77.9,29094.0
2023-01-13 09:50:00,77.92,78.17,77.87,77.9,9603.0,77.92,78.17,77.87,77.9,9603.0
2023-01-13 09:55:00,77.9,77.92,77.82,77.82,6113.0,77.9,77.92,77.82,77.82,6113.0
2023-01-13 10:00:00,77.75,77.95,77.74,77.8,18841.0,77.75,77.95,77.74,77.8,18841.0
2023-01-13 10:05:00,77.8,77.82,77.62,77.72,11597.0,77.8,77.82,77.62,77.72,11597.0
2023-01-13 10:10:00,77.74,77.84,77.7,77.78,17590.0,77.74,77.84,77.7,77.78,17590.0
2023-01-13 10:15:00,77.78,77.9,77.7,77.85,19541.0,77.78,77.9,77.7,77.85,19541.0
2023-01-13 10:20:00,77.87,78.07,77.77,78.07,15305.0,77.87,78.07,77.77,78.07,15305.0
2023-01-13 10:25:00,78.05,78.05,77.93,78.02,11190.0,78.05,78.05,77.93,78.02,11190.0
2023-01-13 10:30:00,78.02,78.07,77.91,77.91,14852.0,78.02,78.07,77.91,77.91,14852.0
2023-01-13 10:35:00,77.89,77.93,77.78,77.8,13963.0,77.89,77.93,77.78,77.8,13963.0
2023-01-13 10:40:00,77.81,78.08,77.81,77.89,16142.0,77.81,78.08,77.81,77.89,16142.0
2023-01-13 10:45:00,77.88,78.06,77.85,78.06,11788.0,77.88,78.06,77.85,78.06,11788.0
2023-01-13 10:50:00,78.06,78.07,77.9,77.95,11623.0,78.06,78.07,77.9,77.95,11623.0
2023-01-13 10:55:00,77.96,78.0,77.81,77.83,13694.0,77.96,78.0,77.81,77.83,13694.0
2023-01-13 11:00:00,77.84,77.89,77.72,77.89,12756.0,77.84,77.89,77.72,77.89,12756.0
2023-01-13 11:05:00,77.88,78.0,77.85,77.94,10861.0,77.88,78.0,77.85,77.94,10861.0
2023-01-13 11:10:00,77.91,78.14,77.89,78.03,20758.0,77.91,78.14,77.89,78.03,20758.0
2023-01-13 11:15:00,78.03,78.07,77.94,78.07,17915.0,78.03,78.07,77.94,78.07,17915.0
2023-01-13 11:20:00,78.09,78.33,78.06,78.28,25671.0,78.09,78.33,78.06,78.28,25671.0
2023-01-13 11:25:00,78.27,78.27,78.03,78.12,33174.0,78.27,78.27,78.03,78.12,33174.0
2023-01-13 11:30:00,78.14,78.15,78.03,78.03,9207.0,78.14,78.15,78.03,78.03,9207.0
2023-01-13 11:35:00,78.02,78.08,77.98,77.98,11033.0,78.02,78.08,77.98,77.98,11033.0
2023-01-13 11:40:00,78.0,78.0,77.91,77.95,8339.0,78.0,78.0,77.91,77.95,8339.0
2023-01-13 11:45:00,77.95,77.97,77.74,77.91,15667.0,77.95,77.97,77.74,77.91,15667.0
2023-01-13 11:50:00,77.92,78.04,77.91,77.99,10118.0,77.92,78.04,77.91,77.99,10118.0
2023-01-13 11:55:00,77.99,78.05,77.92,78.01,8042.0,77.99,78.05,77.92,78.01,8042.0
2023-01-13 12:00:00,78.01,78.16,77.98,78.14,26478.0,78.01,78.16,77.98,78.14,26478.0
2023-01-13 12:05:00,78.14,78.16,78.09,78.11,10103.0,78.14,78.16,78.09,78.11,10103.0
2023-01-13 12:10:00,78.12,78.18,78.09,78.17,6594.0,78.12,78.18,78.09,78.17,6594.0
2023-01-13 12:15:00,78.17,78.21,78.13,78.15,10803.0,78.17,78.21,78.13,78.15,10803.0
2023-01-13 12:20:00,78.16,78.18,78.1,78.15,10041.0,78.16,78.18,78.1,78.15,10041.0
2023-01-13 12:25:00,78.15,78.21,78.15,78.16,9164.0,78.15,78.21,78.15,78.16,9164.0
2023-01-13 12:30:00,78.17,78.21,78.11,78.19,7446.0,78.17,78.21,78.11,78.19,7446.0
2023-01-13 12:35:00,78.18,78.25,78.15,78.22,7071.0,78.18,78.25,78.15,78.22,7071.0
2023-01-13 12:40:00,78.22,78.31,78.16,78.31,14203.0,78.22,78.31,78.16,78.31,14203.0
2023-01-13 12:45:00,78.33,78.36,78.3,78.32,7982.0,78.33,78.36,78.3,78.32,7982.0
2023-01-13 12:50:00,78.32,78.35,78.28,78.29,9305.0,78.32,78.35,78.28,78.29,9305.0
2023-01-13 12:55:00,78.29,78.37,78.28,78.31,9676.0,78.29,78.37,78.28,78.31,9676.0
2023-01-13 13:00:00,78.31,78.35,78.27,78.27,9229.0,78.31,78.35,78.27,78.27,9229.0
2023-01-13 13:05:00,78.25,78.26,78.2,78.22,7364.0,78.25,78.26,78.2,78.22,7364.0
2023-01-13 13:10:00,78.22,78.26,78.17,78.18,8606.0,78.22,78.26,78.17,78.18,8606.0
2023-01-13 13:15:00,78.18,78.19,78.12,78.14,12170.0,78.18,78.19,78.12,78.14,12170.0
2023-01-13 13:20:00,78.11,78.14,78.07,78.07,5276.0,78.11,78.14,78.07,78.07,5276.0
2023-01-13 13:25:00,78.08,78.08,77.99,78.03,16764.0,78.08,78.08,77.99,78.03,16764.0
2023-01-13 13:30:00,78.04,78.11,78.02,78.11,11545.0,78.04,78.11,78.02,78.11,11545.0
2023-01-13 13:35:00,78.1,78.17,78.06,78.16,14120.0,78.1,78.17,78.06,78.16,14120.0
2023-01-13 13:40:00,78.18,78.36,78.18,78.3,7799.0,78.18,78.36,78.18,78.3,7799.0
2023-01-13 13:45:00,78.29,78.4,78.29,78.38,14082.0,78.29,78.4,78.29,78.38,14082.0
2023-01-13 13:50:00,78.39,78.41,78.33,78.35,17332.0,78.39,78.41,78.33,78.35,17332.0
2023-01-13 13:55:00,78.36,78.38,78.32,78.38,10015.0,78.36,78.38,78.32,78.38,10015.0
2023-01-13 14:00:00,78.38,78.42,78.25,78.28,10507.0,78.38,78.42,78.25,78.28,10507.0
2023-01-13 14:05:00,78.28,78.29,78.2,78.21,7633.0,78.28,78.29,78.2,78.21,7633.0
2023-01-13 14:10:00,78.19,78.29,78.18,78.27,9861.0,78.19,78.29,78.18,78.27,9861.0
2023-01-13 14:15:00,78.27,78.28,78.12,78.13,17825.0,78.27,78.28,78.12,78.13,17825.0
2023-01-13 14:20:00,78.13,78.14,78.02,78.03,11921.0,78.13,78.14,78.02,78.03,11921.0
2023-01-13 14:25:00,78.03,78.07,78.0,78.06,12617.0,78.03,78.07,78.0,78.06,12617.0
2023-01-13 14:30:00,78.08,78.18,78.08,78.17,10952.0,78.08,78.18,78.08,78.17,10952.0
2023-01-13 14:35:00,78.19,78.32,78.16,78.31,6699.0,78.19,78.32,78.16,78.31,6699.0
2023-01-13 14:40:00,78.29,78.29,78.21,78.26,11006.0,78.29,78.29,78.21,78.26,11006.0
2023-01-13 14:45:00,78.27,78.29,78.18,78.19,14703.0,78.27,78.29,78.18,78.19,14703.0
2023-01-13 14:50:00,78.19,78.2,78.11,78.15,9879.0,78.19,78.2,78.11,78.15,9879.0
2023-01-13 14:55:00,78.15,78.25,78.13,78.23,8472.0,78.15,78.25,78.13,78.23,8472.0
2023-01-13 15:00:00,78.25,78.27,78.22,78.25,9654.0,78.25,78.27,78.22,78.25,9654.0
2023-01-13 15:05:00,78.25,78.25,78.18,78.22,9545.0,78.25,78.25,78.18,78.22,9545.0
2023-01-13 15:10:00,78.22,78.29,78.18,78.18,14169.0,78.22,78.29,78.18,78.18,14169.0
2023-01-13 15:15:00,78.17,78.23,78.15,78.15,12232.0,78.17,78.23,78.15,78.15,12232.0
2023-01-13 15:20:00,78.16,78.22,78.15,78.2,12215.0,78.16,78.22,78.15,78.2,12215.0
2023-01-13 15:25:00,78.2,78.26,78.19,78.26,13534.0,78.2,78.26,78.19,78.26,13534.0
2023-01-13 15:30:00,78.26,78.29,78.21,78.25,23435.0,78.26,78.29,78.21,78.25,23435.0
2023-01-13 15:35:00,78.25,78.4,78.25,78.39,19477.0,78.25,78.4,78.25,78.39,19477.0
2023-01-13 15:40:00,78.4,78.4,78.26,78.27,22299.0,78.4,78.4,78.26,78.27,22299.0
2023-01-13 15:45:00,78.26,78.31,78.2,78.27,42327.0,78.26,78.31,78.2,78.27,42327.0
2023-01-13 15:50:00,78.26,78.34,78.23,78.3,54724.0,78.26,78.34,78.23,78.3,54724.0
2023-01-13 15:55:00,78.29,78.41,78.25,78.3,175661.0,78.29,78.41,78.25,78.3,175661.0
2023-01-17 09:30:00,78.0,78.32,77.5,77.59,79841.0,78.0,78.32,77.5,77.59,79841.0
2023-01-17 09:35:00,77.55,77.87,77.54,77.83,30407.0,77.55,77.87,77.54,77.83,30407.0
2023-01-17 09:40:00,77.83,77.95,77.72,77.86,15546.0,77.83,77.95,77.72,77.86,15546.0
2023-01-17 09:45:00,77.91,78.2,77.88,78.14,19295.0,77.91,78.2,77.88,78.14,19295.0
2023-01-17 09:50:00,78.14,78.35,78.13,78.26,19297.0,78.14,78.35,78.13,78.26,19297.0
2023-01-17 09:55:00,78.26,78.44,78.18,78.37,29961.0,78.26,78.44,78.18,78.37,29961.0
2023-01-17 10:00:00,78.39,78.59,78.39,78.45,54344.0,78.39,78.59,78.39,78.45,54344.0
2023-01-17 10:05:00,78.45,78.48,78.33,78.41,22976.0,78.45,78.48,78.33,78.41,22976.0
2023-01-17 10:10:00,78.42,78.55,78.38,78.4,18092.0,78.42,78.55,78.38,78.4,18092.0
2023-01-17 10:15:00,78.42,78.51,78.31,78.42,37679.0,78.42,78.51,78.31,78.42,37679.0
2023-01-17 10:20:00,78.42,78.45,78.15,78.24,41117.0,78.42,78.45,78.15,78.24,41117.0
2023-01-17 10:25:00,78.23,78.55,78.22,78.53,28276.0,78.23,78.55,78.22,78.53,28276.0
2023-01-17 10:30:00,78.53,78.58,78.31,78.41,13331.0,78.53,78.58,78.31,78.41,13331.0
2023-01-17 10:35:00,78.4,78.6,78.4,78.58,17843.0,78.4,78.6,78.4,78.58,17843.0
2023-01-17 10:40:00,78.59,78.6,78.27,78.42,20731.0,78.59,78.6,78.27,78.42,20731.0
2023-01-17 10:45:00,78.42,78.46,78.39,78.43,9277.0,78.42,78.46,78.39,78.43,9277.0
2023-01-17 10:50:00,78.42,78.47,78.37,78.47,17112.0,78.42,78.47,78.37,78.47,17112.0
2023-01-17 10:55:00,78.47,78.53,78.42,78.51,19522.0,78.47,78.53,78.42,78.51,19522.0
2023-01-17 11:00:00,78.49,78.49,78.27,78.39,15871.0,78.49,78.49,78.27,78.39,15871.0
2023-01-17 11:05:00,78.38,78.43,78.32,78.4,19152.0,78.38,78.43,78.32,78.4,19152.0
2023-01-17 11:10:00,78.41,78.44,78.29,78.44,16654.0,78.41,78.44,78.29,78.44,16654.0
2023-01-17 11:15:00,78.46,78.62,78.44,78.62,21639.0,78.46,78.62,78.44,78.62,21639.0
2023-01-17 11:20:00,78.63,78.72,78.61,78.63,23943.0,78.63,78.72,78.61,78.63,23943.0
2023-01-17 11:25:00,78.63,78.66,78.53,78.55,19180.0,78.63,78.66,78.53,78.55,19180.0
2023-01-17 11:30:00,78.53,78.67,78.53,78.61,17546.0,78.53,78.67,78.53,78.61,17546.0
2023-01-17 11:35:00,78.61,78.7,78.56,78.63,16983.0,78.61,78.7,78.56,78.63,16983.0
2023-01-17 11:40:00,78.62,78.64,78.45,78.47,9100.0,78.62,78.64,78.45,78.47,9100.0
2023-01-17 11:45:00,78.48,78.6,78.47,78.59,16572.0,78.48,78.6,78.47,78.59,16572.0
2023-01-17 11:50:00,78.58,78.73,78.57,78.67,14081.0,78.58,78.73,78.57,78.67,14081.0
2023-01-17 11:55:00,78.69,78.85,78.69,78.81,13404.0,78.69,78.85,78.69,78.81,13404.0
2023-01-17 12:00:00,78.81,78.86,78.76,78.77,18410.0,78.81,78.86,78.76,78.77,18410.0
2023-01-17 12:05:00,78.76,78.83,78.69,78.7,25713.0,78.76,78.83,78.69,78.7,25713.0
2023-01-17 12:10:00,78.67,78.71,78.62,78.65,11732.0,78.67,78.71,78.62,78.65,11732.0
2023-01-17 12:15:00,78.65,78.66,78.54,78.6,18879.0,78.65,78.66,78.54,78.6,18879.0
2023-01-17 12:20:00,78.61,78.73,78.61,78.66,17604.0,78.61,78.73,78.61,78.66,17604.0
2023-01-17 12:25:00,78.65,78.68,78.58,78.68,10328.0,78.65,78.68,78.58,78.68,10328.0
2023-01-17 12:30:00,78.65,78.71,78.63,78.67,8402.0,78.65,78.71,78.63,78.67,8402.0
2023-01-17 12:35:00,78.67,78.73,78.67,78.69,6337.0,78.67,78.73,78.67,78.69,6337.0
2023-01-17 12:40:00,78.68,78.7,78.65,78.66,8264.0,78.68,78.7,78.65,78.66,8264.0
2023-01-17 12:45:00,78.67,78.76,78.67,78.74,11860.0,78.67,78.76,78.67,78.74,11860.0
2023-01-17 12:50:00,78.73,78.81,78.73,78.8,6526.0,78.73,78.81,78.73,78.8,6526.0
2023-01-17 12:55:00,78.81,78.82,78.78,78.82,13803.0,78.81,78.82,78.78,78.82,13803.0
2023-01-17 13:00:00,78.83,78.89,78.83,78.86,10602.0,78.83,78.89,78.83,78.86,10602.0
2023-01-17 13:05:00,78.86,78.86,78.79,78.81,8724.0,78.86,78.86,78.79,78.81,8724.0
2023-01-17 13:10:00,78.79,78.8,78.72,78.79,12518.0,78.79,78.8,78.72,78.79,12518.0
2023-01-17 13:15:00,78.79,78.79,78.69,78.69,8246.0,78.79,78.79,78.69,78.69,8246.0
2023-01-17 13:20:00,78.69,78.69,78.6,78.6,13730.0,78.69,78.69,78.6,78.6,13730.0
2023-01-17 13:25:00,78.6,78.63,78.54,78.63,16369.0,78.6,78.63,78.54,78.63,16369.0
2023-01-17 13:30:00,78.64,78.75,78.63,78.73,11851.0,78.64,78.75,78.63,78.73,11851.0
2023-01-17 13:35:00,78.73,78.87,78.73,78.84,14515.0,78.73,78.87,78.73,78.84,14515.0
2023-01-17 13:40:00,78.86,78.97,78.83,78.91,11356.0,78.86,78.97,78.83,78.91,11356.0
2023-01-17 13:45:00,78.92,78.92,78.77,78.78,37843.0,78.92,78.92,78.77,78.78,37843.0
2023-01-17 13:50:00,78.78,78.83,78.74,78.76,10616.0,78.78,78.83,78.74,78.76,10616.0
2023-01-17 13:55:00,78.75,78.82,78.73,78.8,13389.0,78.75,78.82,78.73,78.8,13389.0
2023-01-17 14:00:00,78.8,78.84,78.72,78.74,14939.0,78.8,78.84,78.72,78.74,14939.0
2023-01-17 14:05:00,78.75,78.77,78.65,78.66,12989.0,78.75,78.77,78.65,78.66,12989.0
2023-01-17 14:10:00,78.66,78.66,78.52,78.57,16243.0,78.66,78.66,78.52,78.57,16243.0
2023-01-17 14:15:00,78.57,78.57,78.42,78.48,16245.0,78.57,78.57,78.42,78.48,16245.0
2023-01-17 14:20:00,78.47,78.47,78.38,78.42,8598.0,78.47,78.47,78.38,78.42,8598.0
2023-01-17 14:25:00,78.42,78.44,78.3,78.3,10373.0,78.42,78.44,78.3,78.3,10373.0
2023-01-17 14:30:00,78.31,78.46,78.31,78.44,15500.0,78.31,78.46,78.31,78.44,15500.0
2023-01-17 14:35:00,78.44,78.58,78.44,78.57,9956.0,78.44,78.58,78.44,78.57,9956.0
2023-01-17 14:40:00,78.56,78.63,78.55,78.63,9127.0,78.56,78.63,78.55,78.63,9127.0
2023-01-17 14:45:00,78.62,78.69,78.6,78.69,11287.0,78.62,78.69,78.6,78.69,11287.0
2023-01-17 14:50:00,78.7,78.7,78.55,78.61,16683.0,78.7,78.7,78.55,78.61,16683.0
2023-01-17 14:55:00,78.6,78.6,78.44,78.49,20222.0,78.6,78.6,78.44,78.49,20222.0
2023-01-17 15:00:00,78.49,78.57,78.49,78.53,9563.0,78.49,78.57,78.49,78.53,9563.0
2023-01-17 15:05:00,78.54,78.62,78.53,78.59,13729.0,78.54,78.62,78.53,78.59,13729.0
2023-01-17 15:10:00,78.6,78.62,78.52,78.61,13446.0,78.6,78.62,78.52,78.61,13446.0
2023-01-17 15:15:00,78.59,78.72,78.57,78.69,15234.0,78.59,78.72,78.57,78.69,15234.0
2023-01-17 15:20:00,78.68,78.73,78.64,78.67,12507.0,78.68,78.73,78.64,78.67,12507.0
2023-01-17 15:25:00,78.68,78.72,78.65,78.7,17639.0,78.68,78.72,78.65,78.7,17639.0
2023-01-17 15:30:00,78.69,78.74,78.64,78.71,18516.0,78.69,78.74,78.64,78.71,18516.0
2023-01-17 15:35:00,78.72,78.72,78.65,78.69,23644.0,78.72,78.72,78.65,78.69,23644.0
2023-01-17 15:40:00,78.69,78.77,78.68,78.7,26537.0,78.69,78.77,78.68,78.7,26537.0
2023-01-17 15:45:00,78.68,78.69,78.57,78.63,33016.0,78.68,78.69,78.57,78.63,33016.0
2023-01-17 15:50:00,78.63,78.69,78.55,78.66,84926.0,78.63,78.69,78.55,78.66,84926.0
2023-01-17 15:55:00,78.66,78.99,78.65,78.86,293113.0,78.66,78.99,78.65,78.86,293113.0
2023-01-18 09:30:00,79.0,79.32,78.57,78.88,67890.0,79.0,79.32,78.57,78.88,67890.0
2023-01-18 09:35:00,78.91,79.25,78.87,79.17,119139.0,78.91,79.25,78.87,79.17,119139.0
2023-01-18 09:40:00,79.23,79.41,78.95,79.07,22069.0,79.23,79.41,78.95,79.07,22069.0
2023-01-18 09:45:00,79.06,79.11,79.02,79.06,20229.0,79.06,79.11,79.02,79.06,20229.0
2023-01-18 09:50:00,79.06,79.26,79.06,79.12,32712.0,79.06,79.26,79.06,79.12,32712.0
2023-01-18 09:55:00,79.12,79.17,78.93,79.1,29965.0,79.12,79.17,78.93,79.1,29965.0
2023-01-18 10:00:00,79.14,79.25,79.11,79.11,31944.0,79.14,79.25,79.11,79.11,31944.0
2023-01-18 10:05:00,79.1,79.41,79.1,79.39,26177.0,79.1,79.41,79.1,79.39,26177.0
2023-01-18 10:10:00,79.39,79.45,79.18,79.18,25219.0,79.39,79.45,79.18,79.18,25219.0
2023-01-18 10:15:00,79.18,79.27,78.98,79.03,19991.0,79.18,79.27,78.98,79.03,19991.0
2023-01-18 10:20:00,79.04,79.32,79.04,79.3,25720.0,79.04,79.32,79.04,79.3,25720.0
2023-01-18 10:25:00,79.3,79.31,79.22,79.3,13587.0,79.3,79.31,79.22,79.3,13587.0
2023-01-18 10:30:00,79.31,79.33,79.12,79.2,18139.0,79.31,79.33,79.12,79.2,18139.0
2023-01-18 10:35:00,79.2,79.2,78.98,78.98,15652.0,79.2,79.2,78.98,78.98,15652.0
2023-01-18 10:40:00,78.99,79.09,78.86,78.93,14075.0,78.99,79.09,78.86,78.93,14075.0
2023-01-18 10:45:00,78.92,79.11,78.92,79.1,15851.0,78.92,79.11,78.92,79.1,15851.0
2023-01-18 10:50:00,79.09,79.09,78.9,78.91,21491.0,79.09,79.09,78.9,78.91,21491.0
2023-01-18 10:55:00,78.87,78.95,78.79,78.94,20191.0,78.87,78.95,78.79,78.94,20191.0
2023-01-18 11:00:00,78.94,79.01,78.8,78.82,13815.0,78.94,79.01,78.8,78.82,13815.0
2023-01-18 11:05:00,78.8,78.83,78.66,78.8,27135.0,78.8,78.83,78.66,78.8,27135.0
2023-01-18 11:10:00,78.79,78.79,78.62,78.63,23680.0,78.79,78.79,78.62,78.63,23680.0
2023-01-18 11:15:00,78.63,78.69,78.55,78.69,19489.0,78.63,78.69,78.55,78.69,19489.0
2023-01-18 11:20:00,78.67,78.68,78.48,78.49,39036.0,78.67,78.68,78.48,78.49,39036.0
2023-01-18 11:25:00,78.48,78.65,78.45,78.54,17970.0,78.48,78.65,78.45,78.54,17970.0
2023-01-18 11:30:00,78.54,78.54,78.44,78.46,27747.0,78.54,78.54,78.44,78.46,27747.0
2023-01-18 11:35:00,78.46,78.52,78.43,78.47,27259.0,78.46,78.52,78.43,78.47,27259.0
2023-01-18 11:40:00,78.45,78.55,78.45,78.55,12976.0,78.45,78.55,78.45,78.55,12976.0
2023-01-18 11:45:00,78.56,78.58,78.44,78.51,31986.0,78.56,78.58,78.44,78.51,31986.0
2023-01-18 11:50:00,78.51,78.54,78.48,78.5,13318.0,78.51,78.54,78.48,78.5,13318.0
2023-01-18 11:55:00,78.51,78.55,78.47,78.54,18693.0,78.51,78.55,78.47,78.54,18693.0
2023-01-18 12:00:00,78.55,78.59,78.48,78.5,11782.0,78.55,78.59,78.48,78.5,11782.0
2023-01-18 12:05:00,78.53,78.53,78.43,78.49,20208.0,78.53,78.53,78.43,78.49,20208.0
2023-01-18 12:10:00,78.48,78.54,78.44,78.54,17489.0,78.48,78.54,78.44,78.54,17489.0
2023-01-18 12:15:00,78.55,78.56,78.44,78.45,17312.0,78.55,78.56,78.44,78.45,17312.0
2023-01-18 12:20:00,78.46,78.55,78.45,78.54,16829.0,78.46,78.55,78.45,78.54,16829.0
2023-01-18 12:25:00,78.53,78.56,78.49,78.52,11037.0,78.53,78.56,78.49,78.52,11037.0
2023-01-18 12:30:00,78.51,78.59,78.48,78.59,28281.0,78.51,78.59,78.48,78.59,28281.0
2023-01-18 12:35:00,78.6,78.72,78.6,78.65,10390.0,78.6,78.72,78.6,78.65,10390.0
2023-01-18 12:40:00,78.63,78.7,78.62,78.63,10558.0,78.63,78.7,78.62,78.63,10558.0
2023-01-18 12:45:00,78.62,78.69,78.59,78.68,8547.0,78.62,78.69,78.59,78.68,8547.0
2023-01-18 12:50:00,78.68,78.7,78.52,78.52,9046.0,78.68,78.7,78.52,78.52,9046.0
2023-01-18 12:55:00,78.51,78.55,78.46,78.51,9384.0,78.51,78.55,78.46,78.51,9384.0
2023-01-18 13:00:00,78.51,78.56,78.48,78.5,14878.0,78.51,78.56,78.48,78.5,14878.0
2023-01-18 13:05:00,78.51,78.51,78.43,78.49,22580.0,78.51,78.51,78.43,78.49,22580.0
2023-01-18 13:10:00,78.49,78.56,78.46,78.56,42380.0,78.49,78.56,78.46,78.56,42380.0
2023-01-18 13:15:00,78.56,78.57,78.48,78.57,19194.0,78.56,78.57,78.48,78.57,19194.0
2023-01-18 13:20:00,78.56,78.57,78.47,78.49,14950.0,78.56,78.57,78.47,78.49,14950.0
2023-01-18 13:25:00,78.49,78.6,78.49,78.57,11633.0,78.49,78.6,78.49,78.57,11633.0
2023-01-18 13:30:00,78.57,78.6,78.53,78.53,11335.0,78.57,78.6,78.53,78.53,11335.0
2023-01-18 13:35:00,78.52,78.69,78.52,78.68,18169.0,78.52,78.69,78.52,78.68,18169.0
2023-01-18 13:40:00,78.69,78.75,78.67,78.74,15029.0,78.69,78.75,78.67,78.74,15029.0
2023-01-18 13:45:00,78.73,78.81,78.69,78.74,11158.0,78.73,78.81,78.69,78.74,11158.0
2023-01-18 13:50:00,78.75,78.86,78.73,78.84,12906.0,78.75,78.86,78.73,78.84,12906.0
2023-01-18 13:55:00,78.84,78.85,78.64,78.66,21964.0,78.84,78.85,78.64,78.66,21964.0
2023-01-18 14:00:00,78.67,78.67,78.52,78.53,14995.0,78.67,78.67,78.52,78.53,14995.0
2023-01-18 14:05:00,78.52,78.58,78.46,78.54,12842.0,78.52,78.58,78.46,78.54,12842.0
2023-01-18 14:10:00,78.55,78.6,78.5,78.54,14505.0,78.55,78.6,78.5,78.54,14505.0
2023-01-18 14:15:00,78.53,78.57,78.47,78.53,16522.0,78.53,78.57,78.47,78.53,16522.0
2023-01-18 14:20:00,78.54,78.62,78.54,78.61,10805.0,78.54,78.62,78.54,78.61,10805.0
2023-01-18 14:25:00,78.62,78.7,78.6,78.65,12112.0,78.62,78.7,78.6,78.65,12112.0
2023-01-18 14:30:00,78.63,78.73,78.61,78.73,9410.0,78.63,78.73,78.61,78.73,9410.0
2023-01-18 14:35:00,78.72,78.78,78.62,78.62,19168.0,78.72,78.78,78.62,78.62,19168.0
2023-01-18 14:40:00,78.61,78.62,78.51,78.57,12563.0,78.61,78.62,78.51,78.57,12563.0
2023-01-18 14:45:00,78.57,78.64,78.55,78.58,16564.0,78.57,78.64,78.55,78.58,16564.0
2023-01-18 14:50:00,78.56,78.56,78.51,78.55,14409.0,78.56,78.56,78.51,78.55,14409.0
2023-01-18 14:55:00,78.55,78.64,78.54,78.59,9667.0,78.55,78.64,78.54,78.59,9667.0
2023-01-18 15:00:00,78.59,78.6,78.52,78.54,9916.0,78.59,78.6,78.52,78.54,9916.0
2023-01-18 15:05:00,78.53,78.54,78.47,78.48,22172.0,78.53,78.54,78.47,78.48,22172.0
2023-01-18 15:10:00,78.48,78.57,78.41,78.46,21036.0,78.48,78.57,78.41,78.46,21036.0
2023-01-18 15:15:00,78.47,78.51,78.4,78.41,20292.0,78.47,78.51,78.4,78.41,20292.0
2023-01-18 15:20:00,78.42,78.47,78.38,78.42,27142.0,78.42,78.47,78.38,78.42,27142.0
2023-01-18 15:25:00,78.43,78.54,78.42,78.5,22816.0,78.43,78.54,78.42,78.5,22816.0
2023-01-18 15:30:00,78.5,78.53,78.44,78.48,30396.0,78.5,78.53,78.44,78.48,30396.0
2023-01-18 15:35:00,78.48,78.5,78.38,78.38,20834.0,78.48,78.5,78.38,78.38,20834.0
2023-01-18 15:40:00,78.36,78.37,78.23,78.24,25173.0,78.36,78.37,78.23,78.24,25173.0
2023-01-18 15:45:00,78.24,78.34,78.21,78.22,37459.0,78.24,78.34,78.21,78.22,37459.0
2023-01-18 15:50:00,78.19,78.33,78.15,78.32,57925.0,78.19,78.33,78.15,78.32,57925.0
2023-01-18 15:55:00,78.32,78.34,78.19,78.32,128404.0,78.32,78.34,78.19,78.32,128404.0
2023-01-19 09:30:00,77.87,77.94,77.65,77.8,50756.0,77.87,77.94,77.65,77.8,50756.0
2023-01-19 09:35:00,77.81,78.06,77.79,78.0,6295.0,77.81,78.06,77.79,78.0,6295.0
2023-01-19 09:40:00,78.06,78.13,77.97,77.98,32557.0,78.06,78.13,77.97,77.98,32557.0
2023-01-19 09:45:00,77.98,77.99,77.74,77.76,22203.0,77.98,77.99,77.74,77.76,22203.0
2023-01-19 09:50:00,77.78,77.85,77.57,77.71,45016.0,77.78,77.85,77.57,77.71,45016.0
2023-01-19 09:55:00,77.74,77.94,77.68,77.91,9153.0,77.74,77.94,77.68,77.91,9153.0
2023-01-19 10:00:00,77.89,77.96,77.8,77.95,15496.0,77.89,77.96,77.8,77.95,15496.0
2023-01-19 10:05:00,78.0,78.02,77.88,77.91,10849.0,78.0,78.02,77.88,77.91,10849.0
2023-01-19 10:10:00,77.91,77.94,77.73,77.79,29710.0,77.91,77.94,77.73,77.79,29710.0
2023-01-19 10:15:00,77.79,77.97,77.76,77.85,19097.0,77.79,77.97,77.76,77.85,19097.0
2023-01-19 10:20:00,77.85,77.88,77.8,77.84,31115.0,77.85,77.88,77.8,77.84,31115.0
2023-01-19 10:25:00,77.85,77.9,77.8,77.86,14723.0,77.85,77.9,77.8,77.86,14723.0
2023-01-19 10:30:00,77.86,77.9,77.8,77.81,25525.0,77.86,77.9,77.8,77.81,25525.0
2023-01-19 10:35:00,77.81,77.83,77.7,77.83,43904.0,77.81,77.83,77.7,77.83,43904.0
2023-01-19 10:40:00,77.86,77.89,77.53,77.59,34462.0,77.86,77.89,77.53,77.59,34462.0
2023-01-19 10:45:00,77.58,77.72,77.57,77.68,7351.0,77.58,77.72,77.57,77.68,7351.0
2023-01-19 10:50:00,77.67,77.67,77.51,77.52,8815.0,77.67,77.67,77.51,77.52,8815.0
2023-01-19 10:55:00,77.52,77.52,77.42,77.48,10744.0,77.52,77.52,77.42,77.48,10744.0
2023-01-19 11:00:00,77.49,77.5,77.33,77.33,13617.0,77.49,77.5,77.33,77.33,13617.0
2023-01-19 11:05:00,77.33,77.51,77.31,77.49,14178.0,77.33,77.51,77.31,77.49,14178.0
2023-01-19 11:10:00,77.48,77.65,77.47,77.65,14377.0,77.48,77.65,77.47,77.65,14377.0
2023-01-19 11:15:00,77.64,77.66,77.57,77.66,14283.0,77.64,77.66,77.57,77.66,14283.0
2023-01-19 11:20:00,77.66,77.68,77.59,77.62,7308.0,77.66,77.68,77.59,77.62,7308.0
2023-01-19 11:25:00,77.64,77.72,77.58,77.68,12459.0,77.64,77.72,77.58,77.68,12459.0
2023-01-19 11:30:00,77.68,77.74,77.64,77.65,19209.0,77.68,77.74,77.64,77.65,19209.0
2023-01-19 11:35:00,77.66,77.78,77.66,77.77,15073.0,77.66,77.78,77.66,77.77,15073.0
2023-01-19 11:40:00,77.77,77.79,77.65,77.69,10274.0,77.77,77.79,77.65,77.69,10274.0
2023-01-19 11:45:00,77.67,77.67,77.51,77.66,15531.0,77.67,77.67,77.51,77.66,15531.0
2023-01-19 11:50:00,77.65,77.69,77.54,77.55,18995.0,77.65,77.69,77.54,77.55,18995.0
2023-01-19 11:55:00,77.54,77.8,77.53,77.8,56093.0,77.54,77.8,77.53,77.8,56093.0
2023-01-19 12:00:00,77.81,78.03,77.81,78.01,12996.0,77.81,78.03,77.81,78.01,12996.0
2023-01-19 12:05:00,78.0,78.06,77.99,78.06,13249.0,78.0,78.06,77.99,78.06,13249.0
2023-01-19 12:10:00,78.06,78.29,78.06,78.29,34338.0,78.06,78.29,78.06,78.29,34338.0
2023-01-19 12:15:00,78.27,78.39,78.24,78.29,46776.0,78.27,78.39,78.24,78.29,46776.0
2023-01-19 12:20:00,78.29,78.33,78.15,78.17,31486.0,78.29,78.33,78.15,78.17,31486.0
2023-01-19 12:25:00,78.16,78.28,78.15,78.27,15801.0,78.16,78.28,78.15,78.27,15801.0
2023-01-19 12:30:00,78.25,78.25,78.17,78.19,7983.0,78.25,78.25,78.17,78.19,7983.0
2023-01-19 12:35:00,78.2,78.31,78.16,78.29,10327.0,78.2,78.31,78.16,78.29,10327.0
2023-01-19 12:40:00,78.28,78.32,78.27,78.27,11606.0,78.28,78.32,78.27,78.27,11606.0
2023-01-19 12:45:00,78.26,78.31,78.21,78.28,40199.0,78.26,78.31,78.21,78.28,40199.0
2023-01-19 12:50:00,78.28,78.32,78.22,78.22,10169.0,78.28,78.32,78.22,78.22,10169.0
2023-01-19 12:55:00,78.21,78.33,78.19,78.32,11038.0,78.21,78.33,78.19,78.32,11038.0
2023-01-19 13:00:00,78.33,78.51,78.28,78.51,10223.0,78.33,78.51,78.28,78.51,10223.0
2023-01-19 13:05:00,78.5,78.51,78.36,78.4,14250.0,78.5,78.51,78.36,78.4,14250.0
2023-01-19 13:10:00,78.38,78.43,78.31,78.39,16738.0,78.38,78.43,78.31,78.39,16738.0
2023-01-19 13:15:00,78.37,78.37,78.22,78.32,10332.0,78.37,78.37,78.22,78.32,10332.0
2023-01-19 13:20:00,78.34,78.44,78.28,78.42,25427.0,78.34,78.44,78.28,78.42,25427.0
2023-01-19 13:25:00,78.43,78.43,78.3,78.31,15421.0,78.43,78.43,78.3,78.31,15421.0
2023-01-19 13:30:00,78.31,78.5,78.31,78.5,8414.0,78.31,78.5,78.31,78.5,8414.0
2023-01-19 13:35:00,78.51,78.61,78.44,78.61,8229.0,78.51,78.61,78.44,78.61,8229.0
2023-01-19 13:40:00,78.63,78.71,78.54,78.58,19640.0,78.63,78.71,78.54,78.58,19640.0
2023-01-19 13:45:00,78.57,78.59,78.51,78.56,22740.0,78.57,78.59,78.51,78.56,22740.0
2023-01-19 13:50:00,78.53,78.54,78.45,78.45,131496.0,78.53,78.54,78.45,78.45,131496.0
2023-01-19 13:55:00,78.45,78.49,78.39,78.4,22486.0,78.45,78.49,78.39,78.4,22486.0
2023-01-19 14:00:00,78.4,78.4,78.2,78.21,18544.0,78.4,78.4,78.2,78.21,18544.0
2023-01-19 14:05:00,78.22,78.31,78.21,78.31,16999.0,78.22,78.31,78.21,78.31,16999.0
2023-01-19 14:10:00,78.3,78.46,78.3,78.45,15524.0,78.3,78.46,78.3,78.45,15524.0
2023-01-19 14:15:00,78.45,78.54,78.43,78.51,10443.0,78.45,78.54,78.43,78.51,10443.0
2023-01-19 14:20:00,78.53,78.68,78.53,78.68,13154.0,78.53,78.68,78.53,78.68,13154.0
2023-01-19 14:25:00,78.69,78.82,78.66,78.77,35200.0,78.69,78.82,78.66,78.77,35200.0
2023-01-19 14:30:00,78.78,78.84,78.72,78.76,18927.0,78.78,78.84,78.72,78.76,18927.0
2023-01-19 14:35:00,78.77,78.81,78.72,78.78,11310.0,78.77,78.81,78.72,78.78,11310.0
2023-01-19 14:40:00,78.8,78.82,78.73,78.81,20234.0,78.8,78.82,78.73,78.81,20234.0
2023-01-19 14:45:00,78.8,78.81,78.7,78.75,15481.0,78.8,78.81,78.7,78.75,15481.0
2023-01-19 14:50:00,78.74,78.8,78.7,78.74,15213.0,78.74,78.8,78.7,78.74,15213.0
2023-01-19 14:55:00,78.74,78.87,78.73,78.79,35358.0,78.74,78.87,78.73,78.79,35358.0
2023-01-19 15:00:00,78.8,78.89,78.8,78.84,13898.0,78.8,78.89,78.8,78.84,13898.0
2023-01-19 15:05:00,78.83,78.84,78.7,78.72,30040.0,78.83,78.84,78.7,78.72,30040.0
2023-01-19 15:10:00,78.73,78.79,78.7,78.76,11977.0,78.73,78.79,78.7,78.76,11977.0
2023-01-19 15:15:00,78.76,78.83,78.75,78.82,11693.0,78.76,78.83,78.75,78.82,11693.0
2023-01-19 15:20:00,78.82,78.84,78.74,78.77,12888.0,78.82,78.84,78.74,78.77,12888.0
2023-01-19 15:25:00,78.78,78.93,78.76,78.91,14230.0,78.78,78.93,78.76,78.91,14230.0
2023-01-19 15:30:00,78.91,78.92,78.8,78.83,16425.0,78.91,78.92,78.8,78.83,16425.0
2023-01-19 15:35:00,78.82,78.9,78.78,78.8,17459.0,78.82,78.9,78.78,78.8,17459.0
2023-01-19 15:40:00,78.79,78.79,78.7,78.75,23069.0,78.79,78.79,78.7,78.75,23069.0
2023-01-19 15:45:00,78.73,78.79,78.7,78.72,31121.0,78.73,78.79,78.7,78.72,31121.0
2023-01-19 15:50:00,78.7,78.71,78.5,78.55,70803.0,78.7,78.71,78.5,78.55,70803.0
2023-01-19 15:55:00,78.53,78.62,78.44,78.47,217704.0,78.53,78.62,78.44,78.47,217704.0
2023-01-20 09:30:00,78.91,79.44,78.17,78.17,316587.0,78.91,79.44,78.17,78.17,316587.0
2023-01-20 09:35:00,78.2,78.31,77.95,78.25,11217.0,78.2,78.31,77.95,78.25,11217.0
2023-01-20 09:40:00,78.2,78.34,78.15,78.18,22864.0,78.2,78.34,78.15,78.18,22864.0
2023-01-20 09:45:00,78.21,78.23,78.02,78.06,21199.0,78.21,78.23,78.02,78.06,21199.0
2023-01-20 09:50:00,78.04,78.1,77.82,77.83,21920.0,78.04,78.1,77.82,77.83,21920.0
2023-01-20 09:55:00,77.8,78.17,77.76,77.97,37193.0,77.8,78.17,77.76,77.97,37193.0
2023-01-20 10:00:00,77.97,78.17,77.89,78.16,24305.0,77.97,78.17,77.89,78.16,24305.0
2023-01-20 10:05:00,78.16,78.27,78.07,78.19,29508.0,78.16,78.27,78.07,78.19,29508.0
2023-01-20 10:10:00,78.17,78.36,78.17,78.19,27641.0,78.17,78.36,78.17,78.19,27641.0
2023-01-20 10:15:00,78.2,78.28,78.08,78.22,15507.0,78.2,78.28,78.08,78.22,15507.0
2023-01-20 10:20:00,78.23,78.32,78.15,78.26,17177.0,78.23,78.32,78.15,78.26,17177.0
2023-01-20 10:25:00,78.27,78.27,78.12,78.26,12582.0,78.27,78.27,78.12,78.26,12582.0
2023-01-20 10:30:00,78.27,78.28,78.07,78.11,9451.0,78.27,78.28,78.07,78.11,9451.0
2023-01-20 10:35:00,78.15,78.29,78.14,78.27,15562.0,78.15,78.29,78.14,78.27,15562.0
2023-01-20 10:40:00,78.26,78.32,77.96,77.96,11709.0,78.26,78.32,77.96,77.96,11709.0
2023-01-20 10:45:00,77.95,77.95,77.76,77.87,16687.0,77.95,77.95,77.76,77.87,16687.0
2023-01-20 10:50:00,77.86,77.91,77.82,77.9,9820.0,77.86,77.91,77.82,77.9,9820.0
2023-01-20 10:55:00,77.87,77.91,77.84,77.84,9905.0,77.87,77.91,77.84,77.84,9905.0
2023-01-20 11:00:00,77.85,78.02,77.85,77.92,12293.0,77.85,78.02,77.85,77.92,12293.0
2023-01-20 11:05:00,77.93,77.96,77.77,77.77,12431.0,77.93,77.96,77.77,77.77,12431.0
2023-01-20 11:10:00,77.76,77.77,77.7,77.74,19676.0,77.76,77.77,77.7,77.74,19676.0
2023-01-20 11:15:00,77.75,77.97,77.75,77.96,46175.0,77.75,77.97,77.75,77.96,46175.0
2023-01-20 11:20:00,77.96,77.96,77.75,77.76,14846.0,77.96,77.96,77.75,77.76,14846.0
2023-01-20 11:25:00,77.75,77.86,77.7,77.83,20843.0,77.75,77.86,77.7,77.83,20843.0
2023-01-20 11:30:00,77.82,77.94,77.82,77.87,13298.0,77.82,77.94,77.82,77.87,13298.0
2023-01-20 11:35:00,77.85,77.86,77.69,77.69,13973.0,77.85,77.86,77.69,77.69,13973.0
2023-01-20 11:40:00,77.7,77.77,77.69,77.77,15530.0,77.7,77.77,77.69,77.77,15530.0
2023-01-20 11:45:00,77.77,77.9,77.77,77.87,17483.0,77.77,77.9,77.77,77.87,17483.0
2023-01-20 11:50:00,77.86,77.94,77.78,77.8,13676.0,77.86,77.94,77.78,77.8,13676.0
2023-01-20 11:55:00,77.8,77.95,77.75,77.91,9598.0,77.8,77.95,77.75,77.91,9598.0
2023-01-20 12:00:00,77.92,77.96,77.86,77.93,7890.0,77.92,77.96,77.86,77.93,7890.0
2023-01-20 12:05:00,77.93,77.93,77.8,77.82,11720.0,77.93,77.93,77.8,77.82,11720.0
2023-01-20 12:10:00,77.82,77.82,77.74,77.77,8390.0,77.82,77.82,77.74,77.77,8390.0
2023-01-20 12:15:00,77.76,77.87,77.73,77.83,7681.0,77.76,77.87,77.73,77.83,7681.0
2023-01-20 12:20:00,77.83,77.86,77.74,77.74,8362.0,77.83,77.86,77.74,77.74,8362.0
2023-01-20 12:25:00,77.72,77.76,77.7,77.74,4408.0,77.72,77.76,77.7,77.74,4408.0
2023-01-20 12:30:00,77.73,77.78,77.69,77.73,5804.0,77.73,77.78,77.69,77.73,5804.0
2023-01-20 12:35:00,77.73,77.78,77.72,77.78,6044.0,77.73,77.78,77.72,77.78,6044.0
2023-01-20 12:40:00,77.76,77.83,77.74,77.83,7091.0,77.76,77.83,77.74,77.83,7091.0
2023-01-20 12:45:00,77.83,77.9,77.83,77.88,4063.0,77.83,77.9,77.83,77.88,4063.0
2023-01-20 12:50:00,77.87,77.92,77.81,77.83,6650.0,77.87,77.92,77.81,77.83,6650.0
2023-01-20 12:55:00,77.82,77.82,77.77,77.79,7935.0,77.82,77.82,77.77,77.79,7935.0
2023-01-20 13:00:00,77.79,77.94,77.78,77.92,14904.0,77.79,77.94,77.78,77.92,14904.0
2023-01-20 13:05:00,77.91,77.94,77.85,77.86,9071.0,77.91,77.94,77.85,77.86,9071.0
2023-01-20 13:10:00,77.85,77.91,77.75,77.88,7492.0,77.85,77.91,77.75,77.88,7492.0
2023-01-20 13:15:00,77.89,77.93,77.75,77.76,7307.0,77.89,77.93,77.75,77.76,7307.0
2023-01-20 13:20:00,77.75,77.83,77.74,77.74,4403.0,77.75,77.83,77.74,77.74,4403.0
2023-01-20 13:25:00,77.73,77.83,77.73,77.81,7422.0,77.73,77.83,77.73,77.81,7422.0
2023-01-20 13:30:00,77.8,77.92,77.79,77.89,11398.0,77.8,77.92,77.79,77.89,11398.0
2023-01-20 13:35:00,77.91,78.08,77.9,78.05,8360.0,77.91,78.08,77.9,78.05,8360.0
2023-01-20 13:40:00,78.08,78.14,78.08,78.1,7493.0,78.08,78.14,78.08,78.1,7493.0
2023-01-20 13:45:00,78.12,78.23,78.07,78.22,12809.0,78.12,78.23,78.07,78.22,12809.0
2023-01-20 13:50:00,78.23,78.3,78.15,78.16,13281.0,78.23,78.3,78.15,78.16,13281.0
2023-01-20 13:55:00,78.15,78.2,78.14,78.18,4500.0,78.15,78.2,78.14,78.18,4500.0
2023-01-20 14:00:00,78.19,78.2,78.1,78.19,7596.0,78.19,78.2,78.1,78.19,7596.0
2023-01-20 14:05:00,78.19,78.2,78.13,78.2,12903.0,78.19,78.2,78.13,78.2,12903.0
2023-01-20 14:10:00,78.21,78.29,78.21,78.24,6596.0,78.21,78.29,78.21,78.24,6596.0
2023-01-20 14:15:00,78.24,78.36,78.24,78.33,9947.0,78.24,78.36,78.24,78.33,9947.0
2023-01-20 14:20:00,78.33,78.41,78.29,78.39,8050.0,78.33,78.41,78.29,78.39,8050.0
2023-01-20 14:25:00,78.39,78.42,78.34,78.42,8825.0,78.39,78.42,78.34,78.42,8825.0
2023-01-20 14:30:00,78.43,78.59,78.42,78.53,11093.0,78.43,78.59,78.42,78.53,11093.0
2023-01-20 14:35:00,78.55,78.59,78.51,78.52,6971.0,78.55,78.59,78.51,78.52,6971.0
2023-01-20 14:40:00,78.54,78.55,78.48,78.55,7039.0,78.54,78.55,78.48,78.55,7039.0
2023-01-20 14:45:00,78.55,78.58,78.51,78.53,16615.0,78.55,78.58,78.51,78.53,16615.0
2023-01-20 14:50:00,78.54,78.6,78.53,78.59,7059.0,78.54,78.6,78.53,78.59,7059.0
2023-01-20 14:55:00,78.58,78.77,78.58,78.77,10538.0,78.58,78.77,78.58,78.77,10538.0
2023-01-20 15:00:00,78.78,78.97,78.77,78.93,21959.0,78.78,78.97,78.77,78.93,21959.0
2023-01-20 15:05:00,78.92,79.01,78.89,79.0,21853.0,78.92,79.01,78.89,79.0,21853.0
2023-01-20 15:10:00,78.99,79.2,78.97,79.2,27706.0,78.99,79.2,78.97,79.2,27706.0
2023-01-20 15:15:00,79.21,79.27,79.11,79.11,20475.0,79.21,79.27,79.11,79.11,20475.0
2023-01-20 15:20:00,79.11,79.11,79.01,79.03,15426.0,79.11,79.11,79.01,79.03,15426.0
2023-01-20 15:25:00,79.04,79.12,79.02,79.06,26686.0,79.04,79.12,79.02,79.06,26686.0
2023-01-20 15:30:00,79.06,79.13,79.05,79.08,16301.0,79.06,79.13,79.05,79.08,16301.0
2023-01-20 15:35:00,79.08,79.1,79.01,79.09,22832.0,79.08,79.1,79.01,79.09,22832.0
2023-01-20 15:40:00,79.09,79.09,78.92,78.95,37008.0,79.09,79.09,78.92,78.95,37008.0
2023-01-20 15:45:00,78.95,79.07,78.9,79.07,27227.0,78.95,79.07,78.9,79.07,27227.0
2023-01-20 15:50:00,79.06,79.14,79.0,79.14,48685.0,79.06,79.14,79.0,79.14,48685.0
2023-01-20 15:55:00,79.14,79.38,79.14,79.28,215993.0,79.14,79.38,79.14,79.28,215993.0
2023-01-23 09:30:00,79.34,79.43,79.07,79.07,41194.0,79.34,79.43,79.07,79.07,41194.0
2023-01-23 09:35:00,79.1,79.25,78.98,79.13,13904.0,79.1,79.25,78.98,79.13,13904.0
2023-01-23 09:40:00,79.16,79.41,79.05,79.31,11287.0,79.16,79.41,79.05,79.31,11287.0
2023-01-23 09:45:00,79.31,79.6,79.3,79.58,13091.0,79.31,79.6,79.3,79.58,13091.0
2023-01-23 09:50:00,79.59,79.76,79.59,79.73,9782.0,79.59,79.76,79.59,79.73,9782.0
2023-01-23 09:55:00,79.75,79.89,79.72,79.89,14302.0,79.75,79.89,79.72,79.89,14302.0
2023-01-23 10:00:00,79.89,80.04,79.89,79.99,66360.0,79.89,80.04,79.89,79.99,66360.0
2023-01-23 10:05:00,80.01,80.22,79.99,80.08,16659.0,80.01,80.22,79.99,80.08,16659.0
2023-01-23 10:10:00,80.08,80.08,79.87,79.95,16637.0,80.08,80.08,79.87,79.95,16637.0
2023-01-23 10:15:00,79.96,80.08,79.92,80.01,15934.0,79.96,80.08,79.92,80.01,15934.0
2023-01-23 10:20:00,80.0,80.11,79.96,80.11,23943.0,80.0,80.11,79.96,80.11,23943.0
2023-01-23 10:25:00,80.13,80.13,79.98,80.0,11671.0,80.13,80.13,79.98,80.0,11671.0
2023-01-23 10:30:00,80.03,80.19,80.02,80.19,10081.0,80.03,80.19,80.02,80.19,10081.0
2023-01-23 10:35:00,80.18,80.26,80.08,80.08,9405.0,80.18,80.26,80.08,80.08,9405.0
2023-01-23 10:40:00,80.09,80.16,80.02,80.05,16252.0,80.09,80.16,80.02,80.05,16252.0
2023-01-23 10:45:00,80.03,80.17,80.03,80.11,18043.0,80.03,80.17,80.03,80.11,18043.0
2023-01-23 10:50:00,80.13,80.19,80.1,80.11,6340.0,80.13,80.19,80.1,80.11,6340.0
2023-01-23 10:55:00,80.14,80.18,80.07,80.1,13621.0,80.14,80.18,80.07,80.1,13621.0
2023-01-23 11:00:00,80.11,80.38,80.11,80.37,16252.0,80.11,80.38,80.11,80.37,16252.0
2023-01-23 11:05:00,80.37,80.41,80.27,80.31,19375.0,80.37,80.41,80.27,80.31,19375.0
2023-01-23 11:10:00,80.32,80.44,80.31,80.41,10256.0,80.32,80.44,80.31,80.41,10256.0
2023-01-23 11:15:00,80.41,80.55,80.38,80.51,14907.0,80.41,80.55,80.38,80.51,14907.0
2023-01-23 11:20:00,80.57,80.6,80.48,80.59,9520.0,80.57,80.6,80.48,80.59,9520.0
2023-01-23 11:25:00,80.59,80.59,80.38,80.39,16195.0,80.59,80.59,80.38,80.39,16195.0
2023-01-23 11:30:00,80.37,80.6,80.37,80.59,11958.0,80.37,80.6,80.37,80.59,11958.0
2023-01-23 11:35:00,80.57,80.58,80.39,80.49,10585.0,80.57,80.58,80.39,80.49,10585.0
2023-01-23 11:40:00,80.5,80.51,80.34,80.41,10173.0,80.5,80.51,80.34,80.41,10173.0
2023-01-23 11:45:00,80.41,80.41,80.35,80.41,5696.0,80.41,80.41,80.35,80.41,5696.0
2023-01-23 11:50:00,80.39,80.59,80.36,80.59,14197.0,80.39,80.59,80.36,80.59,14197.0
2023-01-23 11:55:00,80.57,80.71,80.54,80.68,11527.0,80.57,80.71,80.54,80.68,11527.0
2023-01-23 12:00:00,80.7,80.78,80.68,80.78,14883.0,80.7,80.78,80.68,80.78,14883.0
2023-01-23 12:05:00,80.78,80.78,80.51,80.52,17685.0,80.78,80.78,80.51,80.52,17685.0
2023-01-23 12:10:00,80.49,80.52,80.4,80.4,8769.0,80.49,80.52,80.4,80.4,8769.0
2023-01-23 12:15:00,80.4,80.43,80.36,80.37,12949.0,80.4,80.43,80.36,80.37,12949.0
2023-01-23 12:20:00,80.36,80.46,80.35,80.35,17841.0,80.36,80.46,80.35,80.35,17841.0
2023-01-23 12:25:00,80.34,80.44,80.31,80.43,7829.0,80.34,80.44,80.31,80.43,7829.0
2023-01-23 12:30:00,80.42,80.52,80.41,80.45,6137.0,80.42,80.52,80.41,80.45,6137.0
2023-01-23 12:35:00,80.46,80.54,80.42,80.52,7360.0,80.46,80.54,80.42,80.52,7360.0
2023-01-23 12:40:00,80.52,80.54,80.46,80.49,6560.0,80.52,80.54,80.46,80.49,6560.0
2023-01-23 12:45:00,80.49,80.5,80.38,80.42,8304.0,80.49,80.5,80.38,80.42,8304.0
2023-01-23 12:50:00,80.42,80.5,80.35,80.5,6601.0,80.42,80.5,80.35,80.5,6601.0
2023-01-23 12:55:00,80.51,80.51,80.46,80.46,5716.0,80.51,80.51,80.46,80.46,5716.0
2023-01-23 13:00:00,80.45,80.53,80.43,80.44,9157.0,80.45,80.53,80.43,80.44,9157.0
2023-01-23 13:05:00,80.44,80.47,80.42,80.42,3721.0,80.44,80.47,80.42,80.42,3721.0
2023-01-23 13:10:00,80.42,80.5,80.37,80.5,10987.0,80.42,80.5,80.37,80.5,10987.0
2023-01-23 13:15:00,80.5,80.51,80.46,80.46,8486.0,80.5,80.51,80.46,80.46,8486.0
2023-01-23 13:20:00,80.46,80.54,80.46,80.49,10825.0,80.46,80.54,80.46,80.49,10825.0
2023-01-23 13:25:00,80.49,80.5,80.41,80.43,13101.0,80.49,80.5,80.41,80.43,13101.0
2023-01-23 13:30:00,80.45,80.56,80.44,80.51,9327.0,80.45,80.56,80.44,80.51,9327.0
2023-01-23 13:35:00,80.53,80.61,80.53,80.59,8898.0,80.53,80.61,80.53,80.59,8898.0
2023-01-23 13:40:00,80.6,80.6,80.55,80.56,7728.0,80.6,80.6,80.55,80.56,7728.0
2023-01-23 13:45:00,80.56,80.64,80.55,80.59,9147.0,80.56,80.64,80.55,80.59,9147.0
2023-01-23 13:50:00,80.6,80.63,80.49,80.51,7864.0,80.6,80.63,80.49,80.51,7864.0
2023-01-23 13:55:00,80.52,80.54,80.41,80.43,10932.0,80.52,80.54,80.41,80.43,10932.0
2023-01-23 14:00:00,80.43,80.44,80.32,80.34,9250.0,80.43,80.44,80.32,80.34,9250.0
2023-01-23 14:05:00,80.34,80.41,80.34,80.4,10707.0,80.34,80.41,80.34,80.4,10707.0
2023-01-23 14:10:00,80.4,80.42,80.31,80.36,9927.0,80.4,80.42,80.31,80.36,9927.0
2023-01-23 14:15:00,80.36,80.5,80.36,80.48,13304.0,80.36,80.5,80.36,80.48,13304.0
2023-01-23 14:20:00,80.48,80.51,80.42,80.42,12158.0,80.48,80.51,80.42,80.42,12158.0
2023-01-23 14:25:00,80.42,80.42,80.33,80.37,26044.0,80.42,80.42,80.33,80.37,26044.0
2023-01-23 14:30:00,80.38,80.45,80.34,80.38,14216.0,80.38,80.45,80.34,80.38,14216.0
2023-01-23 14:35:00,80.38,80.38,80.15,80.15,9125.0,80.38,80.38,80.15,80.15,9125.0
2023-01-23 14:40:00,80.16,80.23,80.13,80.17,12107.0,80.16,80.23,80.13,80.17,12107.0
2023-01-23 14:45:00,80.15,80.16,79.97,80.1,23986.0,80.15,80.16,79.97,80.1,23986.0
2023-01-23 14:50:00,80.07,80.09,80.0,80.05,18651.0,80.07,80.09,80.0,80.05,18651.0
2023-01-23 14:55:00,80.07,80.16,80.06,80.12,20690.0,80.07,80.16,80.06,80.12,20690.0
2023-01-23 15:00:00,80.11,80.17,80.08,80.11,18930.0,80.11,80.17,80.08,80.11,18930.0
2023-01-23 15:05:00,80.11,80.24,80.11,80.24,14324.0,80.11,80.24,80.11,80.24,14324.0
2023-01-23 15:10:00,80.21,80.36,80.16,80.33,32747.0,80.21,80.36,80.16,80.33,32747.0
2023-01-23 15:15:00,80.33,80.34,80.18,80.19,25655.0,80.33,80.34,80.18,80.19,25655.0
2023-01-23 15:20:00,80.18,80.25,80.14,80.24,19294.0,80.18,80.25,80.14,80.24,19294.0
2023-01-23 15:25:00,80.24,80.24,80.09,80.14,24695.0,80.24,80.24,80.09,80.14,24695.0
2023-01-23 15:30:00,80.14,80.16,80.06,80.07,23972.0,80.14,80.16,80.06,80.07,23972.0
2023-01-23 15:35:00,80.06,80.14,80.01,80.12,29340.0,80.06,80.14,80.01,80.12,29340.0
2023-01-23 15:40:00,80.1,80.15,80.03,80.15,24863.0,80.1,80.15,80.03,80.15,24863.0
2023-01-23 15:45:00,80.15,80.2,80.12,80.17,38263.0,80.15,80.2,80.12,80.17,38263.0
2023-01-23 15:50:00,80.17,80.21,80.06,80.1,63243.0,80.17,80.21,80.06,80.1,63243.0
2023-01-23 15:55:00,80.1,80.16,80.04,80.05,222148.0,80.1,80.16,80.04,80.05,222148.0
2023-01-24 09:30:00,79.47,80.11,79.29,79.33,55493.0,79.47,80.11,79.29,79.33,55493.0
2023-01-24 09:35:00,79.25,79.32,78.83,79.24,23333.0,79.25,79.32,78.83,79.24,23333.0
2023-01-24 09:40:00,79.29,79.48,79.18,79.32,20221.0,79.29,79.48,79.18,79.32,20221.0
2023-01-24 09:45:00,79.28,79.42,79.07,79.31,12530.0,79.28,79.42,79.07,79.31,12530.0
2023-01-24 09:50:00,79.33,79.75,79.27,79.7,14610.0,79.33,79.75,79.27,79.7,14610.0
2023-01-24 09:55:00,79.7,79.7,79.28,79.29,12766.0,79.7,79.7,79.28,79.29,12766.0
2023-01-24 10:00:00,79.31,79.37,79.11,79.14,25532.0,79.31,79.37,79.11,79.14,25532.0
2023-01-24 10:05:00,79.15,79.15,78.87,79.0,23335.0,79.15,79.15,78.87,79.0,23335.0
2023-01-24 10:10:00,79.01,79.19,78.98,79.09,20041.0,79.01,79.19,78.98,79.09,20041.0
2023-01-24 10:15:00,79.09,79.15,78.98,78.98,23624.0,79.09,79.15,78.98,78.98,23624.0
2023-01-24 10:20:00,79.0,79.0,78.6,78.61,10801.0,79.0,79.0,78.6,78.61,10801.0
2023-01-24 10:25:00,78.61,78.63,78.43,78.6,72279.0,78.61,78.63,78.43,78.6,72279.0
2023-01-24 10:30:00,78.59,78.75,78.45,78.63,21028.0,78.59,78.75,78.45,78.63,21028.0
2023-01-24 10:35:00,78.63,78.63,78.35,78.36,60359.0,78.63,78.63,78.35,78.36,60359.0
2023-01-24 10:40:00,78.37,78.45,78.23,78.37,26691.0,78.37,78.45,78.23,78.37,26691.0
2023-01-24 10:45:00,78.38,78.42,78.29,78.3,16156.0,78.38,78.42,78.29,78.3,16156.0
2023-01-24 10:50:00,78.28,78.54,78.26,78.54,22086.0,78.28,78.54,78.26,78.54,22086.0
2023-01-24 10:55:00,78.52,78.61,78.42,78.45,19639.0,78.52,78.61,78.42,78.45,19639.0
2023-01-24 11:00:00,78.45,78.68,78.43,78.63,43132.0,78.45,78.68,78.43,78.63,43132.0
2023-01-24 11:05:00,78.63,78.63,78.51,78.53,13428.0,78.63,78.63,78.51,78.53,13428.0
2023-01-24 11:10:00,78.53,78.53,78.41,78.44,7426.0,78.53,78.53,78.41,78.44,7426.0
2023-01-24 11:15:00,78.45,78.46,78.32,78.33,18303.0,78.45,78.46,78.32,78.33,18303.0
2023-01-24 11:20:00,78.33,78.49,78.31,78.48,19152.0,78.33,78.49,78.31,78.48,19152.0
2023-01-24 11:25:00,78.48,78.49,78.39,78.42,11910.0,78.48,78.49,78.39,78.42,11910.0
2023-01-24 11:30:00,78.42,78.44,78.34,78.34,10190.0,78.42,78.44,78.34,78.34,10190.0
2023-01-24 11:35:00,78.34,78.45,78.34,78.42,5459.0,78.34,78.45,78.34,78.42,5459.0
2023-01-24 11:40:00,78.45,78.46,78.4,78.43,4462.0,78.45,78.46,78.4,78.43,4462.0
2023-01-24 11:45:00,78.42,78.5,78.42,78.47,9713.0,78.42,78.5,78.42,78.47,9713.0
2023-01-24 11:50:00,78.49,78.55,78.34,78.34,9162.0,78.49,78.55,78.34,78.34,9162.0
2023-01-24 11:55:00,78.35,78.39,78.27,78.29,5865.0,78.35,78.39,78.27,78.29,5865.0
2023-01-24 12:00:00,78.26,78.27,78.1,78.2,9657.0,78.26,78.27,78.1,78.2,9657.0
2023-01-24 12:05:00,78.23,78.35,78.21,78.25,6997.0,78.23,78.35,78.21,78.25,6997.0
2023-01-24 12:10:00,78.25,78.31,78.23,78.29,6142.0,78.25,78.31,78.23,78.29,6142.0
2023-01-24 12:15:00,78.3,78.3,78.22,78.28,3536.0,78.3,78.3,78.22,78.28,3536.0
2023-01-24 12:20:00,78.28,78.28,78.17,78.21,4252.0,78.28,78.28,78.17,78.21,4252.0
2023-01-24 12:25:00,78.21,78.22,78.14,78.19,6066.0,78.21,78.22,78.14,78.19,6066.0
2023-01-24 12:30:00,78.19,78.24,78.18,78.2,4303.0,78.19,78.24,78.18,78.2,4303.0
2023-01-24 12:35:00,78.2,78.25,78.15,78.15,6375.0,78.2,78.25,78.15,78.15,6375.0
2023-01-24 12:40:00,78.15,78.16,78.07,78.12,7667.0,78.15,78.16,78.07,78.12,7667.0
2023-01-24 12:45:00,78.12,78.13,78.08,78.1,14470.0,78.12,78.13,78.08,78.1,14470.0
2023-01-24 12:50:00,78.09,78.14,78.06,78.08,7718.0,78.09,78.14,78.06,78.08,7718.0
2023-01-24 12:55:00,78.07,78.15,78.06,78.12,8071.0,78.07,78.15,78.06,78.12,8071.0
2023-01-24 13:00:00,78.1,78.13,77.98,77.98,13380.0,78.1,78.13,77.98,77.98,13380.0
2023-01-24 13:05:00,78.0,78.05,77.99,78.0,5507.0,78.0,78.05,77.99,78.0,5507.0
2023-01-24 13:10:00,78.01,78.07,77.99,78.03,8053.0,78.01,78.07,77.99,78.03,8053.0
2023-01-24 13:15:00,78.03,78.05,77.99,78.02,7809.0,78.03,78.05,77.99,78.02,7809.0
2023-01-24 13:20:00,78.01,78.01,77.89,77.91,4477.0,78.01,78.01,77.89,77.91,4477.0
2023-01-24 13:25:00,77.89,77.98,77.88,77.97,6765.0,77.89,77.98,77.88,77.97,6765.0
2023-01-24 13:30:00,77.98,78.01,77.96,77.96,9136.0,77.98,78.01,77.96,77.96,9136.0
2023-01-24 13:35:00,77.97,78.08,77.96,78.05,9643.0,77.97,78.08,77.96,78.05,9643.0
2023-01-24 13:40:00,78.07,78.12,78.03,78.07,6898.0,78.07,78.12,78.03,78.07,6898.0
2023-01-24 13:45:00,78.05,78.1,78.04,78.04,6309.0,78.05,78.1,78.04,78.04,6309.0
2023-01-24 13:50:00,78.04,78.09,78.01,78.04,9264.0,78.04,78.09,78.01,78.04,9264.0
2023-01-24 13:55:00,78.05,78.05,77.96,77.96,10203.0,78.05,78.05,77.96,77.96,10203.0
2023-01-24 14:00:00,77.95,77.95,77.75,77.8,14696.0,77.95,77.95,77.75,77.8,14696.0
2023-01-24 14:05:00,77.82,77.85,77.77,77.82,6255.0,77.82,77.85,77.77,77.82,6255.0
2023-01-24 14:10:00,77.82,77.9,77.81,77.84,12463.0,77.82,77.9,77.81,77.84,12463.0
2023-01-24 14:15:00,77.83,77.84,77.75,77.75,6737.0,77.83,77.84,77.75,77.75,6737.0
2023-01-24 14:20:00,77.75,77.81,77.71,77.72,11761.0,77.75,77.81,77.71,77.72,11761.0
2023-01-24 14:25:00,77.73,77.85,77.72,77.83,11205.0,77.73,77.85,77.72,77.83,11205.0
2023-01-24 14:30:00,77.85,77.87,77.78,77.78,13246.0,77.85,77.87,77.78,77.78,13246.0
2023-01-24 14:35:00,77.79,77.82,77.74,77.82,8242.0,77.79,77.82,77.74,77.82,8242.0
2023-01-24 14:40:00,77.79,77.85,77.79,77.81,6933.0,77.79,77.85,77.79,77.81,6933.0
2023-01-24 14:45:00,77.8,77.86,77.77,77.78,7956.0,77.8,77.86,77.77,77.78,7956.0
2023-01-24 14:50:00,77.78,77.79,77.73,77.73,6358.0,77.78,77.79,77.73,77.73,6358.0
2023-01-24 14:55:00,77.73,77.83,77.73,77.79,16220.0,77.73,77.83,77.73,77.79,16220.0
2023-01-24 15:00:00,77.79,77.8,77.65,77.66,14077.0,77.79,77.8,77.65,77.66,14077.0
2023-01-24 15:05:00,77.65,77.67,77.55,77.55,13361.0,77.65,77.67,77.55,77.55,13361.0
2023-01-24 15:10:00,77.55,77.57,77.47,77.52,19447.0,77.55,77.57,77.47,77.52,19447.0
2023-01-24 15:15:00,77.52,77.53,77.45,77.47,16273.0,77.52,77.53,77.45,77.47,16273.0
2023-01-24 15:20:00,77.47,77.49,77.38,77.38,16260.0,77.47,77.49,77.38,77.38,16260.0
2023-01-24 15:25:00,77.38,77.46,77.36,77.41,21684.0,77.38,77.46,77.36,77.41,21684.0
2023-01-24 15:30:00,77.42,77.43,77.23,77.23,18806.0,77.42,77.43,77.23,77.23,18806.0
2023-01-24 15:35:00,77.22,77.24,77.15,77.16,26247.0,77.22,77.24,77.15,77.16,26247.0
2023-01-24 15:40:00,77.16,77.19,77.07,77.18,56909.0,77.16,77.19,77.07,77.18,56909.0
2023-01-24 15:45:00,77.18,77.18,77.03,77.09,34720.0,77.18,77.18,77.03,77.09,34720.0
2023-01-24 15:50:00,77.09,77.15,77.05,77.13,65502.0,77.09,77.15,77.05,77.13,65502.0
2023-01-24 15:55:00,77.13,77.23,77.1,77.1,167179.0,77.13,77.23,77.1,77.1,167179.0
2023-01-25 09:30:00,76.13,76.46,75.97,76.23,59158.0,76.13,76.46,75.97,76.23,59158.0
2023-01-25 09:35:00,76.22,76.46,76.11,76.42,38711.0,76.22,76.46,76.11,76.42,38711.0
2023-01-25 09:40:00,76.47,76.65,76.26,76.3,14822.0,76.47,76.65,76.26,76.3,14822.0
2023-01-25 09:45:00,76.33,76.35,76.07,76.07,35002.0,76.33,76.35,76.07,76.07,35002.0
2023-01-25 09:50:00,76.13,76.15,75.89,75.94,36662.0,76.13,76.15,75.89,75.94,36662.0
2023-01-25 09:55:00,75.94,75.96,75.59,75.59,24223.0,75.94,75.96,75.59,75.59,24223.0
2023-01-25 10:00:00,75.58,75.76,75.56,75.74,22643.0,75.58,75.76,75.56,75.74,22643.0
2023-01-25 10:05:00,75.75,76.19,75.74,76.15,25455.0,75.75,76.19,75.74,76.15,25455.0
2023-01-25 10:10:00,76.16,76.35,76.11,76.14,18174.0,76.16,76.35,76.11,76.14,18174.0
2023-01-25 10:15:00,76.15,76.19,76.04,76.04,17724.0,76.15,76.19,76.04,76.04,17724.0
2023-01-25 10:20:00,76.03,76.17,75.82,75.88,51962.0,76.03,76.17,75.82,75.88,51962.0
2023-01-25 10:25:00,75.88,76.29,75.88,76.17,24146.0,75.88,76.29,75.88,76.17,24146.0
2023-01-25 10:30:00,76.16,76.24,75.99,76.09,28430.0,76.16,76.24,75.99,76.09,28430.0
2023-01-25 10:35:00,76.1,76.3,76.07,76.14,15633.0,76.1,76.3,76.07,76.14,15633.0
2023-01-25 10:40:00,76.15,76.29,76.11,76.27,21548.0,76.15,76.29,76.11,76.27,21548.0
2023-01-25 10:45:00,76.25,76.26,76.05,76.13,19270.0,76.25,76.26,76.05,76.13,19270.0
2023-01-25 10:50:00,76.12,76.18,76.03,76.13,17081.0,76.12,76.18,76.03,76.13,17081.0
2023-01-25 10:55:00,76.11,76.4,76.09,76.37,15014.0,76.11,76.4,76.09,76.37,15014.0
2023-01-25 11:00:00,76.37,76.38,76.28,76.37,9836.0,76.37,76.38,76.28,76.37,9836.0
2023-01-25 11:05:00,76.38,76.39,76.24,76.26,12569.0,76.38,76.39,76.24,76.26,12569.0
2023-01-25 11:10:00,76.26,76.36,76.24,76.34,9906.0,76.26,76.36,76.24,76.34,9906.0
2023-01-25 11:15:00,76.35,76.51,76.33,76.49,18033.0,76.35,76.51,76.33,76.49,18033.0
2023-01-25 11:20:00,76.51,76.57,76.42,76.44,13444.0,76.51,76.57,76.42,76.44,13444.0
2023-01-25 11:25:00,76.43,76.44,76.3,76.42,9426.0,76.43,76.44,76.3,76.42,9426.0
2023-01-25 11:30:00,76.43,76.46,76.34,76.42,8863.0,76.43,76.46,76.34,76.42,8863.0
2023-01-25 11:35:00,76.42,76.42,76.31,76.35,10693.0,76.42,76.42,76.31,76.35,10693.0
2023-01-25 11:40:00,76.35,76.37,76.28,76.3,8486.0,76.35,76.37,76.28,76.3,8486.0
2023-01-25 11:45:00,76.33,76.44,76.27,76.44,11272.0,76.33,76.44,76.27,76.44,11272.0
2023-01-25 11:50:00,76.47,76.66,76.46,76.62,11030.0,76.47,76.66,76.46,76.62,11030.0
2023-01-25 11:55:00,76.62,76.79,76.61,76.75,11920.0,76.62,76.79,76.61,76.75,11920.0
2023-01-25 12:00:00,76.76,76.84,76.76,76.83,7381.0,76.76,76.84,76.76,76.83,7381.0
2023-01-25 12:05:00,76.83,76.83,76.77,76.83,7779.0,76.83,76.83,76.77,76.83,7779.0
2023-01-25 12:10:00,76.85,76.92,76.77,76.87,12572.0,76.85,76.92,76.77,76.87,12572.0
2023-01-25 12:15:00,76.87,76.93,76.84,76.84,14086.0,76.87,76.93,76.84,76.84,14086.0
2023-01-25 12:20:00,76.82,76.83,76.73,76.76,14396.0,76.82,76.83,76.73,76.76,14396.0
2023-01-25 12:25:00,76.76,76.78,76.6,76.66,28604.0,76.76,76.78,76.6,76.66,28604.0
2023-01-25 12:30:00,76.7,76.73,76.6,76.7,12483.0,76.7,76.73,76.6,76.7,12483.0
2023-01-25 12:35:00,76.7,76.81,76.69,76.77,10119.0,76.7,76.81,76.69,76.77,10119.0
2023-01-25 12:40:00,76.75,76.81,76.74,76.75,9599.0,76.75,76.81,76.74,76.75,9599.0
2023-01-25 12:45:00,76.74,76.78,76.72,76.77,9099.0,76.74,76.78,76.72,76.77,9099.0
2023-01-25 12:50:00,76.77,76.85,76.76,76.8,7025.0,76.77,76.85,76.76,76.8,7025.0
2023-01-25 12:55:00,76.79,76.82,76.69,76.7,7887.0,76.79,76.82,76.69,76.7,7887.0
2023-01-25 13:00:00,76.7,76.81,76.65,76.78,9673.0,76.7,76.81,76.65,76.78,9673.0
2023-01-25 13:05:00,76.79,76.89,76.78,76.85,7346.0,76.79,76.89,76.78,76.85,7346.0
2023-01-25 13:10:00,76.85,77.05,76.85,77.02,12499.0,76.85,77.05,76.85,77.02,12499.0
2023-01-25 13:15:00,77.01,77.08,77.0,77.04,10164.0,77.01,77.08,77.0,77.04,10164.0
2023-01-25 13:20:00,77.03,77.06,76.97,77.03,11087.0,77.03,77.06,76.97,77.03,11087.0
2023-01-25 13:25:00,77.03,77.06,76.99,77.04,12963.0,77.03,77.06,76.99,77.04,12963.0
2023-01-25 13:30:00,77.04,77.12,77.04,77.06,13081.0,77.04,77.12,77.04,77.06,13081.0
2023-01-25 13:35:00,77.07,77.07,76.94,76.94,9012.0,77.07,77.07,76.94,76.94,9012.0
2023-01-25 13:40:00,76.94,77.03,76.94,77.01,11962.0,76.94,77.03,76.94,77.01,11962.0
2023-01-25 13:45:00,77.02,77.13,77.01,77.11,8456.0,77.02,77.13,77.01,77.11,8456.0
2023-01-25 13:50:00,77.1,77.12,77.0,77.02,7571.0,77.1,77.12,77.0,77.02,7571.0
2023-01-25 13:55:00,77.02,77.06,76.99,77.02,5136.0,77.02,77.06,76.99,77.02,5136.0
2023-01-25 14:00:00,77.03,77.04,76.91,76.94,10907.0,77.03,77.04,76.91,76.94,10907.0
2023-01-25 14:05:00,76.94,77.06,76.93,77.03,15817.0,76.94,77.06,76.93,77.03,15817.0
2023-01-25 14:10:00,77.03,77.13,77.01,77.08,22511.0,77.03,77.13,77.01,77.08,22511.0
2023-01-25 14:15:00,77.08,77.19,77.07,77.17,24106.0,77.08,77.19,77.07,77.17,24106.0
2023-01-25 14:20:00,77.18,77.19,77.01,77.03,17577.0,77.18,77.19,77.01,77.03,17577.0
2023-01-25 14:25:00,77.01,77.09,76.99,77.08,16232.0,77.01,77.09,76.99,77.08,16232.0
2023-01-25 14:30:00,77.09,77.18,77.03,77.07,30648.0,77.09,77.18,77.03,77.07,30648.0
2023-01-25 14:35:00,77.06,77.17,77.06,77.17,18674.0,77.06,77.17,77.06,77.17,18674.0
2023-01-25 14:40:00,77.17,77.25,77.14,77.18,18321.0,77.17,77.25,77.14,77.18,18321.0
2023-01-25 14:45:00,77.17,77.21,77.09,77.2,20754.0,77.17,77.21,77.09,77.2,20754.0
2023-01-25 14:50:00,77.2,77.28,77.19,77.27,18173.0,77.2,77.28,77.19,77.27,18173.0
2023-01-25 14:55:00,77.27,77.36,77.27,77.34,12068.0,77.27,77.36,77.27,77.34,12068.0
2023-01-25 15:00:00,77.33,77.58,77.32,77.58,23585.0,77.33,77.58,77.32,77.58,23585.0
2023-01-25 15:05:00,77.58,77.62,77.54,77.59,17026.0,77.58,77.62,77.54,77.59,17026.0
2023-01-25 15:10:00,77.59,77.63,77.55,77.59,21444.0,77.59,77.63,77.55,77.59,21444.0
2023-01-25 15:15:00,77.59,77.6,77.5,77.55,20199.0,77.59,77.6,77.5,77.55,20199.0
2023-01-25 15:20:00,77.55,77.55,77.45,77.45,66034.0,77.55,77.55,77.45,77.45,66034.0
2023-01-25 15:25:00,77.44,77.66,77.43,77.65,18589.0,77.44,77.66,77.43,77.65,18589.0
2023-01-25 15:30:00,77.66,77.74,77.66,77.73,25297.0,77.66,77.74,77.66,77.73,25297.0
2023-01-25 15:35:00,77.72,77.72,77.51,77.68,58787.0,77.72,77.72,77.51,77.68,58787.0
2023-01-25 15:40:00,77.67,77.67,77.46,77.49,46644.0,77.67,77.67,77.46,77.49,46644.0
2023-01-25 15:45:00,77.49,77.56,77.49,77.56,56548.0,77.49,77.56,77.49,77.56,56548.0
2023-01-25 15:50:00,77.56,77.57,77.33,77.44,85433.0,77.56,77.57,77.33,77.44,85433.0
2023-01-25 15:55:00,77.44,77.7,77.44,77.69,166364.0,77.44,77.7,77.44,77.69,166364.0
2023-01-26 09:30:00,78.5,78.55,78.16,78.25,35385.0,78.5,78.55,78.16,78.25,35385.0
2023-01-26 09:35:00,78.26,78.39,78.09,78.27,13579.0,78.26,78.39,78.09,78.27,13579.0
2023-01-26 09:40:00,78.28,78.31,77.91,78.09,28267.0,78.28,78.31,77.91,78.09,28267.0
2023-01-26 09:45:00,78.16,78.49,78.09,78.42,22038.0,78.16,78.49,78.09,78.42,22038.0
2023-01-26 09:50:00,78.41,78.44,78.28,78.29,29557.0,78.41,78.44,78.28,78.29,29557.0
2023-01-26 09:55:00,78.29,78.39,78.21,78.38,20724.0,78.29,78.39,78.21,78.38,20724.0
2023-01-26 10:00:00,78.38,78.5,78.33,78.42,16167.0,78.38,78.5,78.33,78.42,16167.0
2023-01-26 10:05:00,78.44,78.46,77.97,78.03,15062.0,78.44,78.46,77.97,78.03,15062.0
2023-01-26 10:10:00,78.07,78.33,78.07,78.29,4312.0,78.07,78.33,78.07,78.29,4312.0
2023-01-26 10:15:00,78.26,78.35,78.26,78.28,6289.0,78.26,78.35,78.26,78.28,6289.0
2023-01-26 10:20:00,78.3,78.3,78.11,78.13,9966.0,78.3,78.3,78.11,78.13,9966.0
2023-01-26 10:25:00,78.14,78.31,77.94,78.01,13233.0,78.14,78.31,77.94,78.01,13233.0
2023-01-26 10:30:00,78.01,78.12,77.95,78.12,9656.0,78.01,78.12,77.95,78.12,9656.0
2023-01-26 10:35:00,78.07,78.08,77.67,77.67,7695.0,78.07,78.08,77.67,77.67,7695.0
2023-01-26 10:40:00,77.63,77.78,77.63,77.7,7505.0,77.63,77.78,77.63,77.7,7505.0
2023-01-26 10:45:00,77.69,77.85,77.68,77.84,8317.0,77.69,77.85,77.68,77.84,8317.0
2023-01-26 10:50:00,77.84,77.84,77.55,77.55,13801.0,77.84,77.84,77.55,77.55,13801.0
2023-01-26 10:55:00,77.55,77.66,77.51,77.65,18453.0,77.55,77.66,77.51,77.65,18453.0
2023-01-26 11:00:00,77.67,77.67,77.57,77.58,10197.0,77.67,77.67,77.57,77.58,10197.0
2023-01-26 11:05:00,77.59,77.72,77.56,77.69,11734.0,77.59,77.72,77.56,77.69,11734.0
2023-01-26 11:10:00,77.7,77.72,77.56,77.69,19811.0,77.7,77.72,77.56,77.69,19811.0
2023-01-26 11:15:00,77.7,77.78,77.68,77.73,15623.0,77.7,77.78,77.68,77.73,15623.0
2023-01-26 11:20:00,77.73,77.73,77.45,77.45,22963.0,77.73,77.73,77.45,77.45,22963.0
2023-01-26 11:25:00,77.45,77.68,77.44,77.67,15124.0,77.45,77.68,77.44,77.67,15124.0
2023-01-26 11:30:00,77.67,77.68,77.49,77.5,10757.0,77.67,77.68,77.49,77.5,10757.0
2023-01-26 11:35:00,77.51,77.57,77.38,77.42,13592.0,77.51,77.57,77.38,77.42,13592.0
2023-01-26 11:40:00,77.45,77.56,77.43,77.53,10894.0,77.45,77.56,77.43,77.53,10894.0
2023-01-26 11:45:00,77.53,77.55,77.47,77.53,8590.0,77.53,77.55,77.47,77.53,8590.0
2023-01-26 11:50:00,77.53,77.56,77.45,77.56,13883.0,77.53,77.56,77.45,77.56,13883.0
2023-01-26 11:55:00,77.53,77.58,77.5,77.55,13240.0,77.53,77.58,77.5,77.55,13240.0
2023-01-26 12:00:00,77.55,77.62,77.53,77.57,6725.0,77.55,77.62,77.53,77.57,6725.0
2023-01-26 12:05:00,77.56,77.61,77.55,77.61,7245.0,77.56,77.61,77.55,77.61,7245.0
2023-01-26 12:10:00,77.6,77.68,77.59,77.67,11691.0,77.6,77.68,77.59,77.67,11691.0
2023-01-26 12:15:00,77.68,77.68,77.6,77.61,14693.0,77.68,77.68,77.6,77.61,14693.0
2023-01-26 12:20:00,77.62,77.76,77.6,77.76,10945.0,77.62,77.76,77.6,77.76,10945.0
2023-01-26 12:25:00,77.76,77.79,77.73,77.74,9067.0,77.76,77.79,77.73,77.74,9067.0
2023-01-26 12:30:00,77.73,77.8,77.72,77.8,12687.0,77.73,77.8,77.72,77.8,12687.0
2023-01-26 12:35:00,77.8,77.85,77.78,77.82,6060.0,77.8,77.85,77.78,77.82,6060.0
2023-01-26 12:40:00,77.82,77.82,77.63,77.66,6449.0,77.82,77.82,77.63,77.66,6449.0
2023-01-26 12:45:00,77.65,77.7,77.45,77.53,19888.0,77.65,77.7,77.45,77.53,19888.0
2023-01-26 12:50:00,77.52,77.63,77.52,77.56,6693.0,77.52,77.63,77.52,77.56,6693.0
2023-01-26 12:55:00,77.55,77.58,77.35,77.35,12457.0,77.55,77.58,77.35,77.35,12457.0
2023-01-26 13:00:00,77.35,77.41,77.3,77.4,15198.0,77.35,77.41,77.3,77.4,15198.0
2023-01-26 13:05:00,77.39,77.48,77.29,77.37,36328.0,77.39,77.48,77.29,77.37,36328.0
2023-01-26 13:10:00,77.39,77.49,77.38,77.46,18201.0,77.39,77.49,77.38,77.46,18201.0
2023-01-26 13:15:00,77.46,77.49,77.38,77.45,33471.0,77.46,77.49,77.38,77.45,33471.0
2023-01-26 13:20:00,77.45,77.54,77.45,77.5,10377.0,77.45,77.54,77.45,77.5,10377.0
2023-01-26 13:25:00,77.52,77.55,77.5,77.52,6653.0,77.52,77.55,77.5,77.52,6653.0
2023-01-26 13:30:00,77.54,77.6,77.5,77.53,6963.0,77.54,77.6,77.5,77.53,6963.0
2023-01-26 13:35:00,77.55,77.61,77.53,77.6,7013.0,77.55,77.61,77.53,77.6,7013.0
2023-01-26 13:40:00,77.59,77.62,77.54,77.58,7684.0,77.59,77.62,77.54,77.58,7684.0
2023-01-26 13:45:00,77.58,77.63,77.55,77.6,12946.0,77.58,77.63,77.55,77.6,12946.0
2023-01-26 13:50:00,77.61,77.64,77.5,77.5,15927.0,77.61,77.64,77.5,77.5,15927.0
2023-01-26 13:55:00,77.46,77.48,77.36,77.47,61697.0,77.46,77.48,77.36,77.47,61697.0
2023-01-26 14:00:00,77.48,77.48,77.37,77.43,24274.0,77.48,77.48,77.37,77.43,24274.0
2023-01-26 14:05:00,77.44,77.6,77.43,77.6,9488.0,77.44,77.6,77.43,77.6,9488.0
2023-01-26 14:10:00,77.59,77.69,77.58,77.64,15100.0,77.59,77.69,77.58,77.64,15100.0
2023-01-26 14:15:00,77.64,77.68,77.6,77.66,16481.0,77.64,77.68,77.6,77.66,16481.0
2023-01-26 14:20:00,77.67,77.76,77.66,77.7,11130.0,77.67,77.76,77.66,77.7,11130.0
2023-01-26 14:25:00,77.7,77.7,77.57,77.65,11921.0,77.7,77.7,77.57,77.65,11921.0
2023-01-26 14:30:00,77.66,77.66,77.56,77.63,15356.0,77.66,77.66,77.56,77.63,15356.0
2023-01-26 14:35:00,77.64,77.66,77.58,77.59,7249.0,77.64,77.66,77.58,77.59,7249.0
2023-01-26 14:40:00,77.6,77.73,77.6,77.7,13529.0,77.6,77.73,77.6,77.7,13529.0
2023-01-26 14:45:00,77.72,77.78,77.65,77.66,23186.0,77.72,77.78,77.65,77.66,23186.0
2023-01-26 14:50:00,77.66,77.67,77.62,77.66,12895.0,77.66,77.67,77.62,77.66,12895.0
2023-01-26 14:55:00,77.66,77.76,77.65,77.75,7764.0,77.66,77.76,77.65,77.75,7764.0
2023-01-26 15:00:00,77.76,77.76,77.68,77.7,9159.0,77.76,77.76,77.68,77.7,9159.0
2023-01-26 15:05:00,77.7,77.71,77.63,77.7,11724.0,77.7,77.71,77.63,77.7,11724.0
2023-01-26 15:10:00,77.71,77.79,77.7,77.76,11819.0,77.71,77.79,77.7,77.76,11819.0
2023-01-26 15:15:00,77.77,77.84,77.76,77.84,11648.0,77.77,77.84,77.76,77.84,11648.0
2023-01-26 15:20:00,77.84,77.88,77.77,77.8,25765.0,77.84,77.88,77.77,77.8,25765.0
2023-01-26 15:25:00,77.8,77.84,77.75,77.75,22531.0,77.8,77.84,77.75,77.75,22531.0
2023-01-26 15:30:00,77.73,77.77,77.69,77.73,58274.0,77.73,77.77,77.69,77.73,58274.0
2023-01-26 15:35:00,77.73,77.75,77.7,77.73,33848.0,77.73,77.75,77.7,77.73,33848.0
2023-01-26 15:40:00,77.73,77.84,77.73,77.81,37471.0,77.73,77.84,77.73,77.81,37471.0
2023-01-26 15:45:00,77.81,77.84,77.75,77.82,42784.0,77.81,77.84,77.75,77.82,42784.0
2023-01-26 15:50:00,77.84,77.99,77.83,77.96,55962.0,77.84,77.99,77.83,77.96,55962.0
2023-01-26 15:55:00,77.96,78.23,77.96,78.2,237163.0,77.96,78.23,77.96,78.2,237163.0
2023-01-27 09:30:00,78.38,78.38,77.83,77.91,48478.0,78.38,78.38,77.83,77.91,48478.0
2023-01-27 09:35:00,77.9,78.14,77.9,78.06,9042.0,77.9,78.14,77.9,78.06,9042.0
2023-01-27 09:40:00,78.07,78.18,77.95,78.12,12055.0,78.07,78.18,77.95,78.12,12055.0
2023-01-27 09:45:00,78.17,78.39,78.13,78.39,13853.0,78.17,78.39,78.13,78.39,13853.0
2023-01-27 09:50:00,78.46,78.46,78.27,78.37,20744.0,78.46,78.46,78.27,78.37,20744.0
2023-01-27 09:55:00,78.35,78.44,78.34,78.43,13139.0,78.35,78.44,78.34,78.43,13139.0
2023-01-27 10:00:00,78.37,78.45,78.3,78.42,7460.0,78.37,78.45,78.3,78.42,7460.0
2023-01-27 10:05:00,78.44,78.55,78.43,78.55,22455.0,78.44,78.55,78.43,78.55,22455.0
2023-01-27 10:10:00,78.54,78.63,78.5,78.51,25098.0,78.54,78.63,78.5,78.51,25098.0
2023-01-27 10:15:00,78.5,78.6,78.4,78.4,6941.0,78.5,78.6,78.4,78.4,6941.0
2023-01-27 10:20:00,78.4,78.4,78.19,78.33,13580.0,78.4,78.4,78.19,78.33,13580.0
2023-01-27 10:25:00,78.34,78.38,78.27,78.38,15458.0,78.34,78.38,78.27,78.38,15458.0
2023-01-27 10:30:00,78.38,78.43,78.14,78.15,8064.0,78.38,78.43,78.14,78.15,8064.0
2023-01-27 10:35:00,78.12,78.22,78.11,78.18,6706.0,78.12,78.22,78.11,78.18,6706.0
2023-01-27 10:40:00,78.17,78.2,78.01,78.04,11107.0,78.17,78.2,78.01,78.04,11107.0
2023-01-27 10:45:00,78.03,78.04,77.81,77.98,15061.0,78.03,78.04,77.81,77.98,15061.0
2023-01-27 10:50:00,77.98,78.02,77.91,78.01,10941.0,77.98,78.02,77.91,78.01,10941.0
2023-01-27 10:55:00,77.98,78.03,77.97,78.0,10317.0,77.98,78.03,77.97,78.0,10317.0
2023-01-27 11:00:00,77.98,78.0,77.89,77.97,6169.0,77.98,78.0,77.89,77.97,6169.0
2023-01-27 11:05:00,77.97,78.05,77.96,78.04,7330.0,77.97,78.05,77.96,78.04,7330.0
2023-01-27 11:10:00,78.03,78.06,77.96,78.0,11222.0,78.03,78.06,77.96,78.0,11222.0
2023-01-27 11:15:00,77.97,78.07,77.97,78.07,8345.0,77.97,78.07,77.97,78.07,8345.0
2023-01-27 11:20:00,78.07,78.15,78.07,78.1,5991.0,78.07,78.15,78.07,78.1,5991.0
2023-01-27 11:25:00,78.11,78.11,77.99,78.03,7310.0,78.11,78.11,77.99,78.03,7310.0
2023-01-27 11:30:00,78.02,78.19,77.99,78.18,4975.0,78.02,78.19,77.99,78.18,4975.0
2023-01-27 11:35:00,78.16,78.16,78.01,78.02,3119.0,78.16,78.16,78.01,78.02,3119.0
2023-01-27 11:40:00,78.03,78.09,78.03,78.06,8323.0,78.03,78.09,78.03,78.06,8323.0
2023-01-27 11:45:00,78.07,78.25,78.07,78.21,8727.0,78.07,78.25,78.07,78.21,8727.0
2023-01-27 11:50:00,78.22,78.26,78.2,78.2,7662.0,78.22,78.26,78.2,78.2,7662.0
2023-01-27 11:55:00,78.21,78.36,78.21,78.31,3093.0,78.21,78.36,78.21,78.31,3093.0
2023-01-27 12:00:00,78.32,78.32,78.15,78.19,4165.0,78.32,78.32,78.15,78.19,4165.0
2023-01-27 12:05:00,78.21,78.23,78.17,78.18,9789.0,78.21,78.23,78.17,78.18,9789.0
2023-01-27 12:10:00,78.2,78.25,78.2,78.23,53840.0,78.2,78.25,78.2,78.23,53840.0
2023-01-27 12:15:00,78.26,78.4,78.26,78.4,3206.0,78.26,78.4,78.26,78.4,3206.0
2023-01-27 12:20:00,78.42,78.52,78.37,78.52,6372.0,78.42,78.52,78.37,78.52,6372.0
2023-01-27 12:25:00,78.53,78.53,78.41,78.48,3689.0,78.53,78.53,78.41,78.48,3689.0
2023-01-27 12:30:00,78.46,78.58,78.46,78.58,3150.0,78.46,78.58,78.46,78.58,3150.0
2023-01-27 12:35:00,78.57,78.67,78.57,78.66,5640.0,78.57,78.67,78.57,78.66,5640.0
2023-01-27 12:40:00,78.66,78.69,78.6,78.6,7554.0,78.66,78.69,78.6,78.6,7554.0
2023-01-27 12:45:00,78.6,78.62,78.55,78.57,5452.0,78.6,78.62,78.55,78.57,5452.0
2023-01-27 12:50:00,78.56,78.59,78.54,78.55,5773.0,78.56,78.59,78.54,78.55,5773.0
2023-01-27 12:55:00,78.53,78.53,78.47,78.49,6731.0,78.53,78.53,78.47,78.49,6731.0
2023-01-27 13:00:00,78.5,78.5,78.43,78.48,6709.0,78.5,78.5,78.43,78.48,6709.0
2023-01-27 13:05:00,78.48,78.49,78.44,78.44,3624.0,78.48,78.49,78.44,78.44,3624.0
2023-01-27 13:10:00,78.44,78.45,78.36,78.37,5554.0,78.44,78.45,78.36,78.37,5554.0
2023-01-27 13:15:00,78.35,78.35,78.27,78.28,5460.0,78.35,78.35,78.27,78.28,5460.0
2023-01-27 13:20:00,78.27,78.31,78.22,78.3,6903.0,78.27,78.31,78.22,78.3,6903.0
2023-01-27 13:25:00,78.32,78.44,78.31,78.43,8708.0,78.32,78.44,78.31,78.43,8708.0
2023-01-27 13:30:00,78.42,78.54,78.42,78.49,5993.0,78.42,78.54,78.42,78.49,5993.0
2023-01-27 13:35:00,78.49,78.54,78.47,78.5,8869.0,78.49,78.54,78.47,78.5,8869.0
2023-01-27 13:40:00,78.51,78.51,78.44,78.48,6602.0,78.51,78.51,78.44,78.48,6602.0
2023-01-27 13:45:00,78.46,78.53,78.46,78.51,4608.0,78.46,78.53,78.46,78.51,4608.0
2023-01-27 13:50:00,78.52,78.55,78.44,78.47,5121.0,78.52,78.55,78.44,78.47,5121.0
2023-01-27 13:55:00,78.47,78.63,78.47,78.63,48005.0,78.47,78.63,78.47,78.63,48005.0
2023-01-27 14:00:00,78.63,78.71,78.59,78.6,23340.0,78.63,78.71,78.59,78.6,23340.0
2023-01-27 14:05:00,78.59,78.6,78.47,78.47,11390.0,78.59,78.6,78.47,78.47,11390.0
2023-01-27 14:10:00,78.47,78.48,78.35,78.35,6125.0,78.47,78.48,78.35,78.35,6125.0
2023-01-27 14:15:00,78.35,78.4,78.31,78.4,12020.0,78.35,78.4,78.31,78.4,12020.0
2023-01-27 14:20:00,78.4,78.4,78.32,78.34,7194.0,78.4,78.4,78.32,78.34,7194.0
2023-01-27 14:25:00,78.33,78.34,78.22,78.24,13557.0,78.33,78.34,78.22,78.24,13557.0
2023-01-27 14:30:00,78.23,78.27,78.2,78.2,14080.0,78.23,78.27,78.2,78.2,14080.0
2023-01-27 14:35:00,78.21,78.25,78.17,78.22,13336.0,78.21,78.25,78.17,78.22,13336.0
2023-01-27 14:40:00,78.21,78.26,78.2,78.24,7987.0,78.21,78.26,78.2,78.24,7987.0
2023-01-27 14:45:00,78.24,78.3,78.22,78.3,11902.0,78.24,78.3,78.22,78.3,11902.0
2023-01-27 14:50:00,78.3,78.3,78.23,78.3,16794.0,78.3,78.3,78.23,78.3,16794.0
2023-01-27 14:55:00,78.3,78.48,78.3,78.47,39095.0,78.3,78.48,78.3,78.47,39095.0
2023-01-27 15:00:00,78.47,78.61,78.45,78.6,17108.0,78.47,78.61,78.45,78.6,17108.0
2023-01-27 15:05:00,78.6,78.79,78.59,78.78,25876.0,78.6,78.79,78.59,78.78,25876.0
2023-01-27 15:10:00,78.78,78.84,78.66,78.7,32513.0,78.78,78.84,78.66,78.7,32513.0
2023-01-27 15:15:00,78.7,78.71,78.52,78.53,17185.0,78.7,78.71,78.52,78.53,17185.0
2023-01-27 15:20:00,78.53,78.61,78.49,78.61,20219.0,78.53,78.61,78.49,78.61,20219.0
2023-01-27 15:25:00,78.61,78.69,78.57,78.65,14726.0,78.61,78.69,78.57,78.65,14726.0
2023-01-27 15:30:00,78.65,78.67,78.54,78.58,20855.0,78.65,78.67,78.54,78.58,20855.0
2023-01-27 15:35:00,78.58,78.66,78.56,78.59,35852.0,78.58,78.66,78.56,78.59,35852.0
2023-01-27 15:40:00,78.59,78.75,78.56,78.59,40046.0,78.59,78.75,78.56,78.59,40046.0
2023-01-27 15:45:00,78.58,78.58,78.31,78.32,41212.0,78.58,78.58,78.31,78.32,41212.0
2023-01-27 15:50:00,78.33,78.35,78.06,78.13,55086.0,78.33,78.35,78.06,78.13,55086.0
2023-01-27 15:55:00,78.11,78.15,78.02,78.12,128529.0,78.11,78.15,78.02,78.12,128529.0
2023-01-30 09:30:00,76.48,76.88,76.44,76.52,97784.0,76.48,76.88,76.44,76.52,97784.0
2023-01-30 09:35:00,76.55,77.13,76.54,77.05,60266.0,76.55,77.13,76.54,77.05,60266.0
2023-01-30 09:40:00,77.06,77.07,76.7,76.87,37658.0,77.06,77.07,76.7,76.87,37658.0
2023-01-30 09:45:00,76.87,77.29,76.83,77.29,42179.0,76.87,77.29,76.83,77.29,42179.0
2023-01-30 09:50:00,77.29,77.38,77.1,77.24,35451.0,77.29,77.38,77.1,77.24,35451.0
2023-01-30 09:55:00,77.27,77.56,77.26,77.38,99308.0,77.27,77.56,77.26,77.38,99308.0
2023-01-30 10:00:00,77.39,77.53,77.39,77.53,44275.0,77.39,77.53,77.39,77.53,44275.0
2023-01-30 10:05:00,77.54,77.61,77.23,77.3,32947.0,77.54,77.61,77.23,77.3,32947.0
2023-01-30 10:10:00,77.3,77.43,77.26,77.31,50444.0,77.3,77.43,77.26,77.31,50444.0
2023-01-30 10:15:00,77.32,77.32,76.75,76.79,28285.0,77.32,77.32,76.75,76.79,28285.0
2023-01-30 10:20:00,76.81,76.89,76.64,76.65,18725.0,76.81,76.89,76.64,76.65,18725.0
2023-01-30 10:25:00,76.65,76.77,76.57,76.67,18143.0,76.65,76.77,76.57,76.67,18143.0
2023-01-30 10:30:00,76.69,76.7,76.47,76.65,26102.0,76.69,76.7,76.47,76.65,26102.0
2023-01-30 10:35:00,76.64,76.67,76.41,76.45,21913.0,76.64,76.67,76.41,76.45,21913.0
2023-01-30 10:40:00,76.45,76.46,76.26,76.31,15022.0,76.45,76.46,76.26,76.31,15022.0
2023-01-30 10:45:00,76.3,76.35,76.17,76.35,25597.0,76.3,76.35,76.17,76.35,25597.0
2023-01-30 10:50:00,76.35,76.45,76.25,76.34,22019.0,76.35,76.45,76.25,76.34,22019.0
2023-01-30 10:55:00,76.35,76.38,76.23,76.36,20708.0,76.35,76.38,76.23,76.36,20708.0
2023-01-30 11:00:00,76.36,76.46,76.32,76.35,14598.0,76.36,76.46,76.32,76.35,14598.0
2023-01-30 11:05:00,76.35,76.36,76.15,76.23,14356.0,76.35,76.36,76.15,76.23,14356.0
2023-01-30 11:10:00,76.24,76.39,76.23,76.34,12417.0,76.24,76.39,76.23,76.34,12417.0
2023-01-30 11:15:00,76.33,76.44,76.27,76.39,20923.0,76.33,76.44,76.27,76.39,20923.0
2023-01-30 11:20:00,76.38,76.42,76.22,76.23,13567.0,76.38,76.42,76.22,76.23,13567.0
2023-01-30 11:25:00,76.23,76.3,76.16,76.27,15478.0,76.23,76.3,76.16,76.27,15478.0
2023-01-30 11:30:00,76.28,76.39,76.27,76.35,14037.0,76.28,76.39,76.27,76.35,14037.0
2023-01-30 11:35:00,76.35,76.38,76.19,76.25,14479.0,76.35,76.38,76.19,76.25,14479.0
2023-01-30 11:40:00,76.26,76.29,76.19,76.2,10283.0,76.26,76.29,76.19,76.2,10283.0
2023-01-30 11:45:00,76.19,76.28,76.11,76.15,15875.0,76.19,76.28,76.11,76.15,15875.0
2023-01-30 11:50:00,76.16,76.31,76.15,76.24,27551.0,76.16,76.31,76.15,76.24,27551.0
2023-01-30 11:55:00,76.22,76.38,76.19,76.36,12443.0,76.22,76.38,76.19,76.36,12443.0
2023-01-30 12:00:00,76.34,76.36,76.24,76.25,14823.0,76.34,76.36,76.24,76.25,14823.0
2023-01-30 12:05:00,76.24,76.32,76.24,76.31,14688.0,76.24,76.32,76.24,76.31,14688.0
2023-01-30 12:10:00,76.3,76.36,76.29,76.36,11354.0,76.3,76.36,76.29,76.36,11354.0
2023-01-30 12:15:00,76.36,76.36,76.17,76.17,10530.0,76.36,76.36,76.17,76.17,10530.0
2023-01-30 12:20:00,76.16,76.28,76.15,76.24,11197.0,76.16,76.28,76.15,76.24,11197.0
2023-01-30 12:25:00,76.27,76.28,76.14,76.25,12186.0,76.27,76.28,76.14,76.25,12186.0
2023-01-30 12:30:00,76.25,76.31,76.17,76.31,12855.0,76.25,76.31,76.17,76.31,12855.0
2023-01-30 12:35:00,76.31,76.39,76.27,76.32,9882.0,76.31,76.39,76.27,76.32,9882.0
2023-01-30 12:40:00,76.32,76.33,76.24,76.24,9440.0,76.32,76.33,76.24,76.24,9440.0
2023-01-30 12:45:00,76.24,76.3,76.15,76.2,10594.0,76.24,76.3,76.15,76.2,10594.0
2023-01-30 12:50:00,76.2,76.35,76.18,76.3,14689.0,76.2,76.35,76.18,76.3,14689.0
2023-01-30 12:55:00,76.3,76.34,76.25,76.29,12523.0,76.3,76.34,76.25,76.29,12523.0
2023-01-30 13:00:00,76.28,76.32,76.22,76.31,15988.0,76.28,76.32,76.22,76.31,15988.0
2023-01-30 13:05:00,76.3,76.33,76.26,76.29,16877.0,76.3,76.33,76.26,76.29,16877.0
2023-01-30 13:10:00,76.3,76.34,76.29,76.29,15195.0,76.3,76.34,76.29,76.29,15195.0
2023-01-30 13:15:00,76.31,76.47,76.26,76.45,26035.0,76.31,76.47,76.26,76.45,26035.0
2023-01-30 13:20:00,76.45,76.48,76.42,76.45,13554.0,76.45,76.48,76.42,76.45,13554.0
2023-01-30 13:25:00,76.44,76.45,76.35,76.39,15161.0,76.44,76.45,76.35,76.39,15161.0
2023-01-30 13:30:00,76.39,76.46,76.34,76.44,15904.0,76.39,76.46,76.34,76.44,15904.0
2023-01-30 13:35:00,76.44,76.49,76.42,76.45,12150.0,76.44,76.49,76.42,76.45,12150.0
2023-01-30 13:40:00,76.46,76.5,76.44,76.5,10207.0,76.46,76.5,76.44,76.5,10207.0
2023-01-30 13:45:00,76.5,76.51,76.44,76.49,12434.0,76.5,76.51,76.44,76.49,12434.0
2023-01-30 13:50:00,76.48,76.48,76.37,76.42,9075.0,76.48,76.48,76.37,76.42,9075.0
2023-01-30 13:55:00,76.41,76.46,76.35,76.43,9046.0,76.41,76.46,76.35,76.43,9046.0
2023-01-30 14:00:00,76.44,76.46,76.33,76.39,9565.0,76.44,76.46,76.33,76.39,9565.0
2023-01-30 14:05:00,76.37,76.43,76.36,76.39,11437.0,76.37,76.43,76.36,76.39,11437.0
2023-01-30 14:10:00,76.4,76.42,76.26,76.29,12702.0,76.4,76.42,76.26,76.29,12702.0
2023-01-30 14:15:00,76.3,76.3,76.19,76.23,7803.0,76.3,76.3,76.19,76.23,7803.0
2023-01-30 14:20:00,76.23,76.24,76.17,76.18,19316.0,76.23,76.24,76.17,76.18,19316.0
2023-01-30 14:25:00,76.18,76.19,76.15,76.17,13939.0,76.18,76.19,76.15,76.17,13939.0
2023-01-30 14:30:00,76.16,76.19,76.12,76.19,14119.0,76.16,76.19,76.12,76.19,14119.0
2023-01-30 14:35:00,76.18,76.36,76.17,76.34,18589.0,76.18,76.36,76.17,76.34,18589.0
2023-01-30 14:40:00,76.34,76.35,76.21,76.23,22190.0,76.34,76.35,76.21,76.23,22190.0
2023-01-30 14:45:00,76.23,76.32,76.2,76.27,25488.0,76.23,76.32,76.2,76.27,25488.0
2023-01-30 14:50:00,76.28,76.28,76.12,76.2,12721.0,76.28,76.28,76.12,76.2,12721.0
2023-01-30 14:55:00,76.19,76.23,76.14,76.2,10419.0,76.19,76.23,76.14,76.2,10419.0
2023-01-30 15:00:00,76.21,76.28,76.14,76.25,17011.0,76.21,76.28,76.14,76.25,17011.0
2023-01-30 15:05:00,76.25,76.25,76.09,76.13,19330.0,76.25,76.25,76.09,76.13,19330.0
2023-01-30 15:10:00,76.12,76.13,76.01,76.01,13939.0,76.12,76.13,76.01,76.01,13939.0
2023-01-30 15:15:00,76.01,76.09,75.93,76.08,21536.0,76.01,76.09,75.93,76.08,21536.0
2023-01-30 15:20:00,76.09,76.11,75.98,76.04,16572.0,76.09,76.11,75.98,76.04,16572.0
2023-01-30 15:25:00,76.04,76.1,76.01,76.05,15685.0,76.04,76.1,76.01,76.05,15685.0
2023-01-30 15:30:00,76.05,76.14,76.02,76.13,27254.0,76.05,76.14,76.02,76.13,27254.0
2023-01-30 15:35:00,76.13,76.23,76.12,76.2,37527.0,76.13,76.23,76.12,76.2,37527.0
2023-01-30 15:40:00,76.2,76.24,76.06,76.07,30080.0,76.2,76.24,76.06,76.07,30080.0
2023-01-30 15:45:00,76.06,76.11,76.0,76.05,46615.0,76.06,76.11,76.0,76.05,46615.0
2023-01-30 15:50:00,76.05,76.08,75.93,75.97,88325.0,76.05,76.08,75.93,75.97,88325.0
2023-01-30 15:55:00,75.98,76.18,75.89,76.08,264359.0,75.98,76.18,75.89,76.08,264359.0
2023-01-31 09:30:00,74.97,75.88,74.96,75.83,157365.0,74.97,75.88,74.96,75.83,157365.0
2023-01-31 09:35:00,75.82,76.59,75.76,76.56,55434.0,75.82,76.59,75.76,76.56,55434.0
2023-01-31 09:40:00,76.53,76.83,76.37,76.7,51882.0,76.53,76.83,76.37,76.7,51882.0
2023-01-31 09:45:00,76.68,76.68,76.18,76.23,29833.0,76.68,76.68,76.18,76.23,29833.0
2023-01-31 09:50:00,76.25,76.34,75.82,75.94,48199.0,76.25,76.34,75.82,75.94,48199.0
2023-01-31 09:55:00,75.96,76.05,75.84,75.9,52577.0,75.96,76.05,75.84,75.9,52577.0
2023-01-31 10:00:00,75.9,75.96,75.6,75.66,72165.0,75.9,75.96,75.6,75.66,72165.0
2023-01-31 10:05:00,75.62,76.01,75.62,75.76,69430.0,75.62,76.01,75.62,75.76,69430.0
2023-01-31 10:10:00,75.76,75.85,75.57,75.7,74065.0,75.76,75.85,75.57,75.7,74065.0
2023-01-31 10:15:00,75.71,75.89,75.56,75.89,105881.0,75.71,75.89,75.56,75.89,105881.0
2023-01-31 10:20:00,75.89,75.9,75.57,75.66,57434.0,75.89,75.9,75.57,75.66,57434.0
2023-01-31 10:25:00,75.68,75.85,75.66,75.76,73079.0,75.68,75.85,75.66,75.76,73079.0
2023-01-31 10:30:00,75.75,75.79,75.54,75.7,80598.0,75.75,75.79,75.54,75.7,80598.0
2023-01-31 10:35:00,75.71,75.72,75.42,75.53,27468.0,75.71,75.72,75.42,75.53,27468.0
2023-01-31 10:40:00,75.47,75.64,75.36,75.54,43795.0,75.47,75.64,75.36,75.54,43795.0
2023-01-31 10:45:00,75.53,75.58,75.25,75.43,81331.0,75.53,75.58,75.25,75.43,81331.0
2023-01-31 10:50:00,75.45,75.57,75.44,75.54,31826.0,75.45,75.57,75.44,75.54,31826.0
2023-01-31 10:55:00,75.54,75.57,75.45,75.48,29660.0,75.54,75.57,75.45,75.48,29660.0
2023-01-31 11:00:00,75.5,75.76,75.48,75.72,48687.0,75.5,75.76,75.48,75.72,48687.0
2023-01-31 11:05:00,75.72,75.75,75.63,75.64,45157.0,75.72,75.75,75.63,75.64,45157.0
2023-01-31 11:10:00,75.64,75.75,75.62,75.71,59533.0,75.64,75.75,75.62,75.71,59533.0
2023-01-31 11:15:00,75.7,75.71,75.48,75.49,29037.0,75.7,75.71,75.48,75.49,29037.0
2023-01-31 11:20:00,75.49,75.67,75.45,75.55,33908.0,75.49,75.67,75.45,75.55,33908.0
2023-01-31 11:25:00,75.56,75.69,75.53,75.66,24879.0,75.56,75.69,75.53,75.66,24879.0
2023-01-31 11:30:00,75.65,75.67,75.51,75.52,28568.0,75.65,75.67,75.51,75.52,28568.0
2023-01-31 11:35:00,75.54,75.57,75.39,75.39,21737.0,75.54,75.57,75.39,75.39,21737.0
2023-01-31 11:40:00,75.4,75.5,75.28,75.29,65864.0,75.4,75.5,75.28,75.29,65864.0
2023-01-31 11:45:00,75.29,75.4,75.27,75.35,48311.0,75.29,75.4,75.27,75.35,48311.0
2023-01-31 11:50:00,75.35,75.43,75.28,75.4,40749.0,75.35,75.43,75.28,75.4,40749.0
2023-01-31 11:55:00,75.4,75.46,75.32,75.38,40242.0,75.4,75.46,75.32,75.38,40242.0
2023-01-31 12:00:00,75.38,75.38,75.19,75.28,29381.0,75.38,75.38,75.19,75.28,29381.0
2023-01-31 12:05:00,75.3,75.35,75.21,75.21,27216.0,75.3,75.35,75.21,75.21,27216.0
2023-01-31 12:10:00,75.2,75.35,75.2,75.27,37262.0,75.2,75.35,75.2,75.27,37262.0
2023-01-31 12:15:00,75.27,75.52,75.27,75.52,58426.0,75.27,75.52,75.27,75.52,58426.0
2023-01-31 12:20:00,75.51,75.56,75.48,75.52,26607.0,75.51,75.56,75.48,75.52,26607.0
2023-01-31 12:25:00,75.52,75.62,75.5,75.61,22614.0,75.52,75.62,75.5,75.61,22614.0
2023-01-31 12:30:00,75.61,75.77,75.61,75.74,29022.0,75.61,75.77,75.61,75.74,29022.0
2023-01-31 12:35:00,75.74,75.76,75.66,75.67,23140.0,75.74,75.76,75.66,75.67,23140.0
2023-01-31 12:40:00,75.69,75.8,75.66,75.67,27609.0,75.69,75.8,75.66,75.67,27609.0
2023-01-31 12:45:00,75.68,75.68,75.57,75.57,17638.0,75.68,75.68,75.57,75.57,17638.0
2023-01-31 12:50:00,75.58,75.65,75.58,75.64,15479.0,75.58,75.65,75.58,75.64,15479.0
2023-01-31 12:55:00,75.64,75.65,75.54,75.65,19998.0,75.64,75.65,75.54,75.65,19998.0
2023-01-31 13:00:00,75.65,75.68,75.61,75.65,31057.0,75.65,75.68,75.61,75.65,31057.0
2023-01-31 13:05:00,75.66,75.82,75.62,75.82,39209.0,75.66,75.82,75.62,75.82,39209.0
2023-01-31 13:10:00,75.82,75.83,75.73,75.79,37731.0,75.82,75.83,75.73,75.79,37731.0
2023-01-31 13:15:00,75.79,75.87,75.74,75.77,24148.0,75.79,75.87,75.74,75.77,24148.0
2023-01-31 13:20:00,75.77,75.81,75.7,75.74,29815.0,75.77,75.81,75.7,75.74,29815.0
2023-01-31 13:25:00,75.73,75.88,75.71,75.87,42751.0,75.73,75.88,75.71,75.87,42751.0
2023-01-31 13:30:00,75.88,76.01,75.88,75.93,25851.0,75.88,76.01,75.88,75.93,25851.0
2023-01-31 13:35:00,75.92,75.93,75.8,75.82,22013.0,75.92,75.93,75.8,75.82,22013.0
2023-01-31 13:40:00,75.81,75.86,75.76,75.78,26095.0,75.81,75.86,75.76,75.78,26095.0
2023-01-31 13:45:00,75.78,76.35,75.78,76.32,64384.0,75.78,76.35,75.78,76.32,64384.0
2023-01-31 13:50:00,76.33,76.63,76.33,76.56,70794.0,76.33,76.63,76.33,76.56,70794.0
2023-01-31 13:55:00,76.56,76.71,76.52,76.59,58477.0,76.56,76.71,76.52,76.59,58477.0
2023-01-31 14:00:00,76.59,76.68,76.49,76.62,74406.0,76.59,76.68,76.49,76.62,74406.0
2023-01-31 14:05:00,76.62,76.76,76.56,76.58,56200.0,76.62,76.76,76.56,76.58,56200.0
2023-01-31 14:10:00,76.57,76.85,76.53,76.71,65247.0,76.57,76.85,76.53,76.71,65247.0
2023-01-31 14:15:00,76.71,76.76,76.42,76.45,43096.0,76.71,76.76,76.42,76.45,43096.0
2023-01-31 14:20:00,76.44,76.52,76.29,76.44,43853.0,76.44,76.52,76.29,76.44,43853.0
2023-01-31 14:25:00,76.43,76.43,76.24,76.29,30355.0,76.43,76.43,76.24,76.29,30355.0
2023-01-31 14:30:00,76.29,76.36,76.25,76.28,34145.0,76.29,76.36,76.25,76.28,34145.0
2023-01-31 14:35:00,76.28,76.4,76.26,76.34,24644.0,76.28,76.4,76.26,76.34,24644.0
2023-01-31 14:40:00,76.34,76.37,76.25,76.25,22089.0,76.34,76.37,76.25,76.25,22089.0
2023-01-31 14:45:00,76.26,76.37,76.2,76.36,37761.0,76.26,76.37,76.2,76.36,37761.0
2023-01-31 14:50:00,76.36,76.45,76.35,76.4,25149.0,76.36,76.45,76.35,76.4,25149.0
2023-01-31 14:55:00,76.39,76.48,76.38,76.46,30439.0,76.39,76.48,76.38,76.46,30439.0
2023-01-31 15:00:00,76.45,76.51,76.4,76.45,27156.0,76.45,76.51,76.4,76.45,27156.0
2023-01-31 15:05:00,76.45,76.46,76.23,76.23,41982.0,76.45,76.46,76.23,76.23,41982.0
2023-01-31 15:10:00,76.22,76.34,76.11,76.28,38319.0,76.22,76.34,76.11,76.28,38319.0
2023-01-31 15:15:00,76.28,76.31,76.1,76.18,35326.0,76.28,76.31,76.1,76.18,35326.0
2023-01-31 15:20:00,76.19,76.21,76.05,76.06,39730.0,76.19,76.21,76.05,76.06,39730.0
2023-01-31 15:25:00,76.06,76.11,76.0,76.03,68909.0,76.06,76.11,76.0,76.03,68909.0
2023-01-31 15:30:00,76.03,76.07,75.94,76.05,50437.0,76.03,76.07,75.94,76.05,50437.0
2023-01-31 15:35:00,76.04,76.05,75.92,75.97,58126.0,76.04,76.05,75.92,75.97,58126.0
2023-01-31 15:40:00,75.97,76.05,75.91,75.97,70034.0,75.97,76.05,75.91,75.97,70034.0
2023-01-31 15:45:00,75.98,76.11,75.97,75.97,114455.0,75.98,76.11,75.97,75.97,114455.0
2023-01-31 15:50:00,75.98,76.48,75.97,76.47,160541.0,75.98,76.48,75.97,76.47,160541.0
2023-01-31 15:55:00,76.47,76.74,76.32,76.74,365849.0,76.47,76.74,76.32,76.74,365849.0
2023-02-01 09:30:00,79.11,80.97,78.64,79.0,434165.0,79.11,80.97,78.64,79.0,434165.0
2023-02-01 09:35:00,78.92,79.58,78.14,79.58,337867.0,78.92,79.58,78.14,79.58,337867.0
2023-02-01 09:40:00,79.59,79.82,79.07,79.53,199719.0,79.59,79.82,79.07,79.53,199719.0
2023-02-01 09:45:00,79.53,80.5,79.49,80.28,243213.0,79.53,80.5,79.49,80.28,243213.0
2023-02-01 09:50:00,80.28,80.81,80.0,80.09,131646.0,80.28,80.81,80.0,80.09,131646.0
2023-02-01 09:55:00,80.09,80.13,79.3,79.6,64805.0,80.09,80.13,79.3,79.6,64805.0
2023-02-01 10:00:00,79.55,79.59,78.74,78.89,83778.0,79.55,79.59,78.74,78.89,83778.0
2023-02-01 10:05:00,78.83,79.43,78.75,79.39,61914.0,78.83,79.43,78.75,79.39,61914.0
2023-02-01 10:10:00,79.4,79.58,79.18,79.43,62169.0,79.4,79.58,79.18,79.43,62169.0
2023-02-01 10:15:00,79.5,79.86,79.35,79.58,52693.0,79.5,79.86,79.35,79.58,52693.0
2023-02-01 10:20:00,79.58,79.96,79.58,79.84,46463.0,79.58,79.96,79.58,79.84,46463.0
2023-02-01 10:25:00,79.82,79.85,78.92,79.19,60858.0,79.82,79.85,78.92,79.19,60858.0
2023-02-01 10:30:00,79.19,79.88,79.19,79.64,35924.0,79.19,79.88,79.19,79.64,35924.0
2023-02-01 10:35:00,79.64,79.81,79.47,79.8,40340.0,79.64,79.81,79.47,79.8,40340.0
2023-02-01 10:40:00,79.78,79.87,79.4,79.42,50959.0,79.78,79.87,79.4,79.42,50959.0
2023-02-01 10:45:00,79.43,79.76,79.27,79.69,48146.0,79.43,79.76,79.27,79.69,48146.0
2023-02-01 10:50:00,79.7,79.71,79.31,79.33,28891.0,79.7,79.71,79.31,79.33,28891.0
2023-02-01 10:55:00,79.34,79.37,79.07,79.19,33034.0,79.34,79.37,79.07,79.19,33034.0
2023-02-01 11:00:00,79.19,79.19,78.17,78.55,101630.0,79.19,79.19,78.17,78.55,101630.0
2023-02-01 11:05:00,78.6,78.7,78.29,78.64,72044.0,78.6,78.7,78.29,78.64,72044.0
2023-02-01 11:10:00,78.66,78.96,78.66,78.82,18868.0,78.66,78.96,78.66,78.82,18868.0
2023-02-01 11:15:00,78.85,79.08,78.62,78.95,31059.0,78.85,79.08,78.62,78.95,31059.0
2023-02-01 11:20:00,78.87,79.04,78.59,78.85,21710.0,78.87,79.04,78.59,78.85,21710.0
2023-02-01 11:25:00,78.86,78.93,78.41,78.62,37248.0,78.86,78.93,78.41,78.62,37248.0
2023-02-01 11:30:00,78.62,79.13,78.57,78.83,44742.0,78.62,79.13,78.57,78.83,44742.0
2023-02-01 11:35:00,78.86,79.63,78.82,79.59,70862.0,78.86,79.63,78.82,79.59,70862.0
2023-02-01 11:40:00,79.54,79.55,78.97,79.16,25044.0,79.54,79.55,78.97,79.16,25044.0
2023-02-01 11:45:00,79.16,79.35,78.82,78.83,32129.0,79.16,79.35,78.82,78.83,32129.0
2023-02-01 11:50:00,78.84,78.89,78.32,78.55,38654.0,78.84,78.89,78.32,78.55,38654.0
2023-02-01 11:55:00,78.56,78.71,78.42,78.5,24734.0,78.56,78.71,78.42,78.5,24734.0
2023-02-01 12:00:00,78.51,78.56,78.11,78.16,43434.0,78.51,78.56,78.11,78.16,43434.0
2023-02-01 12:05:00,78.17,78.29,78.07,78.27,32625.0,78.17,78.29,78.07,78.27,32625.0
2023-02-01 12:10:00,78.25,78.3,78.11,78.2,28594.0,78.25,78.3,78.11,78.2,28594.0
2023-02-01 12:15:00,78.2,78.23,78.0,78.0,46241.0,78.2,78.23,78.0,78.0,46241.0
2023-02-01 12:20:00,77.98,78.07,77.75,78.06,61665.0,77.98,78.07,77.75,78.06,61665.0
2023-02-01 12:25:00,78.06,78.42,78.05,78.21,63623.0,78.06,78.42,78.05,78.21,63623.0
2023-02-01 12:30:00,78.22,78.29,77.98,78.09,60270.0,78.22,78.29,77.98,78.09,60270.0
2023-02-01 12:35:00,78.07,78.19,77.99,78.06,49607.0,78.07,78.19,77.99,78.06,49607.0
2023-02-01 12:40:00,78.06,78.22,78.06,78.21,15641.0,78.06,78.22,78.06,78.21,15641.0
2023-02-01 12:45:00,78.22,78.5,78.21,78.39,44325.0,78.22,78.5,78.21,78.39,44325.0
2023-02-01 12:50:00,78.4,78.41,78.14,78.34,16179.0,78.4,78.41,78.14,78.34,16179.0
2023-02-01 12:55:00,78.36,78.55,78.36,78.43,27769.0,78.36,78.55,78.36,78.43,27769.0
2023-02-01 13:00:00,78.44,78.52,78.34,78.36,24876.0,78.44,78.52,78.34,78.36,24876.0
2023-02-01 13:05:00,78.36,78.43,78.29,78.36,20243.0,78.36,78.43,78.29,78.36,20243.0
2023-02-01 13:10:00,78.35,78.52,78.27,78.45,14707.0,78.35,78.52,78.27,78.45,14707.0
2023-02-01 13:15:00,78.46,78.46,78.24,78.25,31321.0,78.46,78.46,78.24,78.25,31321.0
2023-02-01 13:20:00,78.24,78.32,78.12,78.22,21286.0,78.24,78.32,78.12,78.22,21286.0
2023-02-01 13:25:00,78.22,78.3,78.14,78.2,16318.0,78.22,78.3,78.14,78.2,16318.0
2023-02-01 13:30:00,78.19,78.49,78.18,78.48,13973.0,78.19,78.49,78.18,78.48,13973.0
2023-02-01 13:35:00,78.51,78.51,78.24,78.3,19300.0,78.51,78.51,78.24,78.3,19300.0
2023-02-01 13:40:00,78.31,78.52,78.31,78.36,20967.0,78.31,78.52,78.31,78.36,20967.0
2023-02-01 13:45:00,78.37,78.56,78.34,78.48,15970.0,78.37,78.56,78.34,78.48,15970.0
2023-02-01 13:50:00,78.5,78.5,78.4,78.41,11999.0,78.5,78.5,78.4,78.41,11999.0
2023-02-01 13:55:00,78.4,78.64,78.4,78.51,21685.0,78.4,78.64,78.4,78.51,21685.0
2023-02-01 14:00:00,78.51,78.51,78.17,78.36,40501.0,78.51,78.51,78.17,78.36,40501.0
2023-02-01 14:05:00,78.38,78.99,78.38,78.9,44421.0,78.38,78.99,78.38,78.9,44421.0
2023-02-01 14:10:00,78.91,79.2,78.9,79.1,28532.0,78.91,79.2,78.9,79.1,28532.0
2023-02-01 14:15:00,79.1,79.12,78.85,78.98,45039.0,79.1,79.12,78.85,78.98,45039.0
2023-02-01 14:20:00,78.99,79.35,78.99,79.26,31347.0,78.99,79.35,78.99,79.26,31347.0
2023-02-01 14:25:00,79.23,79.24,79.03,79.15,30920.0,79.23,79.24,79.03,79.15,30920.0
2023-02-01 14:30:00,79.16,79.2,78.61,78.78,68578.0,79.16,79.2,78.61,78.78,68578.0
2023-02-01 14:35:00,78.81,79.82,78.81,79.77,76749.0,78.81,79.82,78.81,79.77,76749.0
2023-02-01 14:40:00,79.79,80.02,79.62,79.89,80774.0,79.79,80.02,79.62,79.89,80774.0
2023-02-01 14:45:00,79.88,80.11,79.86,80.03,108149.0,79.88,80.11,79.86,80.03,108149.0
2023-02-01 14:50:00,80.07,80.38,80.07,80.24,63285.0,80.07,80.38,80.07,80.24,63285.0
2023-02-01 14:55:00,80.24,80.37,79.98,80.12,54927.0,80.24,80.37,79.98,80.12,54927.0
2023-02-01 15:00:00,80.11,80.27,80.06,80.13,71581.0,80.11,80.27,80.06,80.13,71581.0
2023-02-01 15:05:00,80.13,80.85,80.12,80.83,84913.0,80.13,80.85,80.12,80.83,84913.0
2023-02-01 15:10:00,80.82,80.89,80.6,80.69,64186.0,80.82,80.89,80.6,80.69,64186.0
2023-02-01 15:15:00,80.69,80.8,80.49,80.79,43877.0,80.69,80.8,80.49,80.79,43877.0
2023-02-01 15:20:00,80.81,80.88,80.59,80.69,73667.0,80.81,80.88,80.59,80.69,73667.0
2023-02-01 15:25:00,80.69,80.96,80.69,80.95,58242.0,80.69,80.96,80.69,80.95,58242.0
2023-02-01 15:30:00,80.95,81.02,80.77,81.0,74936.0,80.95,81.02,80.77,81.0,74936.0
2023-02-01 15:35:00,81.0,81.36,80.99,81.31,80061.0,81.0,81.36,80.99,81.31,80061.0
2023-02-01 15:40:00,81.32,81.47,81.23,81.31,84058.0,81.32,81.47,81.23,81.31,84058.0
2023-02-01 15:45:00,81.31,81.36,81.11,81.13,75658.0,81.31,81.36,81.11,81.13,75658.0
2023-02-01 15:50:00,81.13,81.31,81.09,81.29,175428.0,81.13,81.31,81.09,81.29,175428.0
2023-02-01 15:55:00,81.3,81.54,81.26,81.5,432014.0,81.3,81.54,81.26,81.5,432014.0
2023-02-02 09:30:00,82.06,82.62,81.75,82.47,129305.0,82.06,82.62,81.75,82.47,129305.0
2023-02-02 09:35:00,82.55,83.12,82.5,83.12,87631.0,82.55,83.12,82.5,83.12,87631.0
2023-02-02 09:40:00,83.12,83.63,83.06,83.45,50975.0,83.12,83.63,83.06,83.45,50975.0
2023-02-02 09:45:00,83.39,83.39,82.98,83.08,51905.0,83.39,83.39,82.98,83.08,51905.0
2023-02-02 09:50:00,83.06,83.1,82.36,82.49,88228.0,83.06,83.1,82.36,82.49,88228.0
2023-02-02 09:55:00,82.51,82.61,82.17,82.23,74593.0,82.51,82.61,82.17,82.23,74593.0
2023-02-02 10:00:00,82.25,82.55,81.87,82.39,55570.0,82.25,82.55,81.87,82.39,55570.0
2023-02-02 10:05:00,82.42,82.46,82.08,82.09,59449.0,82.42,82.46,82.08,82.09,59449.0
2023-02-02 10:10:00,82.07,82.34,82.03,82.25,56157.0,82.07,82.34,82.03,82.25,56157.0
2023-02-02 10:15:00,82.25,82.77,82.25,82.77,37818.0,82.25,82.77,82.25,82.77,37818.0
2023-02-02 10:20:00,82.81,82.81,82.28,82.28,38917.0,82.81,82.81,82.28,82.28,38917.0
2023-02-02 10:25:00,82.25,82.53,82.23,82.47,19858.0,82.25,82.53,82.23,82.47,19858.0
2023-02-02 10:30:00,82.47,82.72,82.44,82.67,31418.0,82.47,82.72,82.44,82.67,31418.0
2023-02-02 10:35:00,82.65,82.8,82.57,82.66,39068.0,82.65,82.8,82.57,82.66,39068.0
2023-02-02 10:40:00,82.69,82.96,82.69,82.92,32219.0,82.69,82.96,82.69,82.92,32219.0
2023-02-02 10:45:00,82.95,83.26,82.95,83.21,36089.0,82.95,83.26,82.95,83.21,36089.0
2023-02-02 10:50:00,83.21,83.26,83.03,83.13,26757.0,83.21,83.26,83.03,83.13,26757.0
2023-02-02 10:55:00,83.11,83.19,83.0,83.02,31232.0,83.11,83.19,83.0,83.02,31232.0
2023-02-02 11:00:00,83.01,83.27,82.97,83.24,36262.0,83.01,83.27,82.97,83.24,36262.0
2023-02-02 11:05:00,83.23,83.23,82.95,82.97,37532.0,83.23,83.23,82.95,82.97,37532.0
2023-02-02 11:10:00,82.96,83.07,82.89,82.9,20617.0,82.96,83.07,82.89,82.9,20617.0
2023-02-02 11:15:00,82.9,82.98,82.83,82.88,26248.0,82.9,82.98,82.83,82.88,26248.0
2023-02-02 11:20:00,82.87,83.1,82.87,83.03,43489.0,82.87,83.1,82.87,83.03,43489.0
2023-02-02 11:25:00,83.04,83.17,82.96,83.01,37178.0,83.04,83.17,82.96,83.01,37178.0
2023-02-02 11:30:00,82.99,83.05,82.91,82.98,36812.0,82.99,83.05,82.91,82.98,36812.0
2023-02-02 11:35:00,82.99,83.0,82.67,82.7,21797.0,82.99,83.0,82.67,82.7,21797.0
2023-02-02 11:40:00,82.7,82.89,82.63,82.86,39680.0,82.7,82.89,82.63,82.86,39680.0
2023-02-02 11:45:00,82.83,82.9,82.77,82.83,25414.0,82.83,82.9,82.77,82.83,25414.0
2023-02-02 11:50:00,82.84,82.94,82.76,82.94,20330.0,82.84,82.94,82.76,82.94,20330.0
2023-02-02 11:55:00,82.94,82.99,82.8,82.98,29667.0,82.94,82.99,82.8,82.98,29667.0
2023-02-02 12:00:00,82.98,83.32,82.97,83.27,33431.0,82.98,83.32,82.97,83.27,33431.0
2023-02-02 12:05:00,83.27,83.48,83.1,83.45,29896.0,83.27,83.48,83.1,83.45,29896.0
2023-02-02 12:10:00,83.44,83.63,83.41,83.62,25192.0,83.44,83.63,83.41,83.62,25192.0
2023-02-02 12:15:00,83.63,83.72,83.6,83.67,22341.0,83.63,83.72,83.6,83.67,22341.0
2023-02-02 12:20:00,83.66,83.73,83.57,83.73,26883.0,83.66,83.73,83.57,83.73,26883.0
2023-02-02 12:25:00,83.73,83.74,83.53,83.68,20694.0,83.73,83.74,83.53,83.68,20694.0
2023-02-02 12:30:00,83.67,83.78,83.62,83.7,52922.0,83.67,83.78,83.62,83.7,52922.0
2023-02-02 12:35:00,83.69,83.69,83.33,83.38,21243.0,83.69,83.69,83.33,83.38,21243.0
2023-02-02 12:40:00,83.38,83.48,83.3,83.45,16635.0,83.38,83.48,83.3,83.45,16635.0
2023-02-02 12:45:00,83.45,83.46,83.26,83.27,12081.0,83.45,83.46,83.26,83.27,12081.0
2023-02-02 12:50:00,83.27,83.35,83.17,83.31,17548.0,83.27,83.35,83.17,83.31,17548.0
2023-02-02 12:55:00,83.31,83.49,83.31,83.46,12960.0,83.31,83.49,83.31,83.46,12960.0
2023-02-02 13:00:00,83.47,83.75,83.45,83.65,21293.0,83.47,83.75,83.45,83.65,21293.0
2023-02-02 13:05:00,83.65,83.65,83.45,83.45,25055.0,83.65,83.65,83.45,83.45,25055.0
2023-02-02 13:10:00,83.46,83.58,83.43,83.53,29245.0,83.46,83.58,83.43,83.53,29245.0
2023-02-02 13:15:00,83.52,83.68,83.49,83.67,11802.0,83.52,83.68,83.49,83.67,11802.0
2023-02-02 13:20:00,83.68,83.68,83.46,83.51,17631.0,83.68,83.68,83.46,83.51,17631.0
2023-02-02 13:25:00,83.5,83.63,83.5,83.62,14712.0,83.5,83.63,83.5,83.62,14712.0
2023-02-02 13:30:00,83.63,83.72,83.62,83.72,15035.0,83.63,83.72,83.62,83.72,15035.0
2023-02-02 13:35:00,83.71,83.78,83.68,83.78,24003.0,83.71,83.78,83.68,83.78,24003.0
2023-02-02 13:40:00,83.78,83.97,83.77,83.97,29602.0,83.78,83.97,83.77,83.97,29602.0
2023-02-02 13:45:00,83.97,84.03,83.9,84.03,22412.0,83.97,84.03,83.9,84.03,22412.0
2023-02-02 13:50:00,84.02,84.09,83.99,84.06,21724.0,84.02,84.09,83.99,84.06,21724.0
2023-02-02 13:55:00,84.06,84.22,84.04,84.22,16798.0,84.06,84.22,84.04,84.22,16798.0
2023-02-02 14:00:00,84.2,84.38,84.2,84.28,35581.0,84.2,84.38,84.2,84.28,35581.0
2023-02-02 14:05:00,84.28,84.34,84.15,84.17,34781.0,84.28,84.34,84.15,84.17,34781.0
2023-02-02 14:10:00,84.19,84.27,84.13,84.17,34856.0,84.19,84.27,84.13,84.17,34856.0
2023-02-02 14:15:00,84.16,84.29,84.09,84.27,30442.0,84.16,84.29,84.09,84.27,30442.0
2023-02-02 14:20:00,84.24,84.32,84.08,84.13,41801.0,84.24,84.32,84.08,84.13,41801.0
2023-02-02 14:25:00,84.15,84.25,83.81,84.0,74767.0,84.15,84.25,83.81,84.0,74767.0
2023-02-02 14:30:00,83.98,84.02,83.72,83.79,38636.0,83.98,84.02,83.72,83.79,38636.0
2023-02-02 14:35:00,83.8,83.94,83.67,83.67,64285.0,83.8,83.94,83.67,83.67,64285.0
2023-02-02 14:40:00,83.66,83.9,83.66,83.9,34962.0,83.66,83.9,83.66,83.9,34962.0
2023-02-02 14:45:00,83.91,84.06,83.86,84.06,33652.0,83.91,84.06,83.86,84.06,33652.0
2023-02-02 14:50:00,84.06,84.16,84.04,84.04,19977.0,84.06,84.16,84.04,84.04,19977.0
2023-02-02 14:55:00,84.03,84.04,83.8,83.84,46328.0,84.03,84.04,83.8,83.84,46328.0
2023-02-02 15:00:00,83.87,83.89,83.71,83.82,45822.0,83.87,83.89,83.71,83.82,45822.0
2023-02-02 15:05:00,83.84,84.06,83.83,83.91,36257.0,83.84,84.06,83.83,83.91,36257.0
2023-02-02 15:10:00,83.92,84.2,83.91,84.2,50020.0,83.92,84.2,83.91,84.2,50020.0
2023-02-02 15:15:00,84.2,84.2,83.99,84.16,38757.0,84.2,84.2,83.99,84.16,38757.0
2023-02-02 15:20:00,84.16,84.26,84.13,84.22,35140.0,84.16,84.26,84.13,84.22,35140.0
2023-02-02 15:25:00,84.23,84.26,84.13,84.24,41360.0,84.23,84.26,84.13,84.24,41360.0
2023-02-02 15:30:00,84.25,84.45,84.25,84.42,44321.0,84.25,84.45,84.25,84.42,44321.0
2023-02-02 15:35:00,84.43,84.57,84.42,84.46,63631.0,84.43,84.57,84.42,84.46,63631.0
2023-02-02 15:40:00,84.47,84.57,84.43,84.55,93589.0,84.47,84.57,84.43,84.55,93589.0
2023-02-02 15:45:00,84.55,84.72,84.51,84.69,115430.0,84.55,84.72,84.51,84.69,115430.0
2023-02-02 15:50:00,84.68,84.85,84.68,84.76,190647.0,84.68,84.85,84.68,84.76,190647.0
2023-02-02 15:55:00,84.76,84.81,84.51,84.51,431916.0,84.76,84.81,84.51,84.51,431916.0
2023-02-03 09:30:00,83.52,84.14,83.32,84.03,191370.0,83.52,84.14,83.32,84.03,191370.0
2023-02-03 09:35:00,84.01,84.01,83.5,83.5,67675.0,84.01,84.01,83.5,83.5,67675.0
2023-02-03 09:40:00,83.5,83.7,82.66,82.66,51364.0,83.5,83.7,82.66,82.66,51364.0
2023-02-03 09:45:00,82.68,83.18,82.58,83.03,47552.0,82.68,83.18,82.58,83.03,47552.0
2023-02-03 09:50:00,83.02,83.38,82.9,83.25,122120.0,83.02,83.38,82.9,83.25,122120.0
2023-02-03 09:55:00,83.25,83.29,82.81,82.81,30273.0,83.25,83.29,82.81,82.81,30273.0
2023-02-03 10:00:00,82.65,82.78,82.34,82.4,49346.0,82.65,82.78,82.34,82.4,49346.0
2023-02-03 10:05:00,82.4,82.4,82.07,82.24,56689.0,82.4,82.4,82.07,82.24,56689.0
2023-02-03 10:10:00,82.22,82.64,82.2,82.58,35893.0,82.22,82.64,82.2,82.58,35893.0
2023-02-03 10:15:00,82.57,82.77,82.37,82.76,42218.0,82.57,82.77,82.37,82.76,42218.0
2023-02-03 10:20:00,82.81,82.96,82.7,82.91,22093.0,82.81,82.96,82.7,82.91,22093.0
2023-02-03 10:25:00,82.93,83.04,82.78,82.83,118880.0,82.93,83.04,82.78,82.83,118880.0
2023-02-03 10:30:00,82.81,82.91,82.59,82.72,41047.0,82.81,82.91,82.59,82.72,41047.0
2023-02-03 10:35:00,82.72,83.01,82.58,82.91,31238.0,82.72,83.01,82.58,82.91,31238.0
2023-02-03 10:40:00,82.92,83.1,82.84,83.02,40549.0,82.92,83.1,82.84,83.02,40549.0
2023-02-03 10:45:00,83.02,83.07,82.91,82.92,37897.0,83.02,83.07,82.91,82.92,37897.0
2023-02-03 10:50:00,82.91,83.05,82.85,82.99,28297.0,82.91,83.05,82.85,82.99,28297.0
2023-02-03 10:55:00,82.96,82.98,82.64,82.79,49964.0,82.96,82.98,82.64,82.79,49964.0
2023-02-03 11:00:00,82.78,82.89,82.71,82.78,33148.0,82.78,82.89,82.71,82.78,33148.0
2023-02-03 11:05:00,82.78,82.98,82.77,82.86,50304.0,82.78,82.98,82.77,82.86,50304.0
2023-02-03 11:10:00,82.84,83.04,82.83,83.03,17504.0,82.84,83.04,82.83,83.03,17504.0
2023-02-03 11:15:00,83.01,83.02,82.8,82.8,86939.0,83.01,83.02,82.8,82.8,86939.0
2023-02-03 11:20:00,82.82,82.9,82.66,82.88,43193.0,82.82,82.9,82.66,82.88,43193.0
2023-02-03 11:25:00,82.88,83.01,82.83,82.99,27584.0,82.88,83.01,82.83,82.99,27584.0
2023-02-03 11:30:00,83.01,83.08,82.89,82.89,19483.0,83.01,83.08,82.89,82.89,19483.0
2023-02-03 11:35:00,82.89,82.96,82.53,82.61,116508.0,82.89,82.96,82.53,82.61,116508.0
2023-02-03 11:40:00,82.59,82.74,82.57,82.68,55918.0,82.59,82.74,82.57,82.68,55918.0
2023-02-03 11:45:00,82.7,82.73,82.42,82.42,45812.0,82.7,82.73,82.42,82.42,45812.0
2023-02-03 11:50:00,82.45,82.6,82.44,82.55,15621.0,82.45,82.6,82.44,82.55,15621.0
2023-02-03 11:55:00,82.56,82.62,82.45,82.46,16966.0,82.56,82.62,82.45,82.46,16966.0
2023-02-03 12:00:00,82.45,82.62,82.44,82.62,16795.0,82.45,82.62,82.44,82.62,16795.0
2023-02-03 12:05:00,82.63,82.65,82.53,82.56,25572.0,82.63,82.65,82.53,82.56,25572.0
2023-02-03 12:10:00,82.57,82.83,82.56,82.83,25199.0,82.57,82.83,82.56,82.83,25199.0
2023-02-03 12:15:00,82.81,82.81,82.71,82.73,15648.0,82.81,82.81,82.71,82.73,15648.0
2023-02-03 12:20:00,82.71,82.84,82.69,82.82,15428.0,82.71,82.84,82.69,82.82,15428.0
2023-02-03 12:25:00,82.82,82.87,82.76,82.8,21013.0,82.82,82.87,82.76,82.8,21013.0
2023-02-03 12:30:00,82.79,82.88,82.71,82.77,74476.0,82.79,82.88,82.71,82.77,74476.0
2023-02-03 12:35:00,82.77,82.9,82.76,82.77,22131.0,82.77,82.9,82.76,82.77,22131.0
2023-02-03 12:40:00,82.8,82.92,82.79,82.9,16613.0,82.8,82.92,82.79,82.9,16613.0
2023-02-03 12:45:00,82.92,82.97,82.81,82.86,20820.0,82.92,82.97,82.81,82.86,20820.0
2023-02-03 12:50:00,82.86,82.9,82.77,82.79,18559.0,82.86,82.9,82.77,82.79,18559.0
2023-02-03 12:55:00,82.79,82.82,82.51,82.52,15735.0,82.79,82.82,82.51,82.52,15735.0
2023-02-03 13:00:00,82.53,82.56,82.33,82.36,16369.0,82.53,82.56,82.33,82.36,16369.0
2023-02-03 13:05:00,82.37,82.42,82.12,82.13,18619.0,82.37,82.42,82.12,82.13,18619.0
2023-02-03 13:10:00,82.1,82.22,81.89,82.2,36164.0,82.1,82.22,81.89,82.2,36164.0
2023-02-03 13:15:00,82.2,82.24,82.02,82.06,22378.0,82.2,82.24,82.02,82.06,22378.0
2023-02-03 13:20:00,82.04,82.14,82.01,82.09,18967.0,82.04,82.14,82.01,82.09,18967.0
2023-02-03 13:25:00,82.1,82.1,81.86,81.88,16036.0,82.1,82.1,81.86,81.88,16036.0
2023-02-03 13:30:00,81.87,81.88,81.75,81.8,45349.0,81.87,81.88,81.75,81.8,45349.0
2023-02-03 13:35:00,81.78,82.13,81.75,82.12,25570.0,81.78,82.13,81.75,82.12,25570.0
2023-02-03 13:40:00,82.12,82.16,82.0,82.02,16407.0,82.12,82.16,82.0,82.02,16407.0
2023-02-03 13:45:00,82.03,82.06,81.88,82.04,26528.0,82.03,82.06,81.88,82.04,26528.0
2023-02-03 13:50:00,82.06,82.34,82.06,82.34,20619.0,82.06,82.34,82.06,82.34,20619.0
2023-02-03 13:55:00,82.34,82.34,82.07,82.09,23811.0,82.34,82.34,82.07,82.09,23811.0
2023-02-03 14:00:00,82.09,82.11,81.96,82.01,20477.0,82.09,82.11,81.96,82.01,20477.0
2023-02-03 14:05:00,82.01,82.11,81.95,82.07,20961.0,82.01,82.11,81.95,82.07,20961.0
2023-02-03 14:10:00,82.08,82.09,81.82,81.86,41900.0,82.08,82.09,81.82,81.86,41900.0
2023-02-03 14:15:00,81.84,81.95,81.83,81.91,24088.0,81.84,81.95,81.83,81.91,24088.0
2023-02-03 14:20:00,81.92,82.0,81.76,81.77,43425.0,81.92,82.0,81.76,81.77,43425.0
2023-02-03 14:25:00,81.77,81.9,81.76,81.88,20830.0,81.77,81.9,81.76,81.88,20830.0
2023-02-03 14:30:00,81.86,81.86,81.68,81.72,33023.0,81.86,81.86,81.68,81.72,33023.0
2023-02-03 14:35:00,81.71,81.96,81.71,81.95,20699.0,81.71,81.96,81.71,81.95,20699.0
2023-02-03 14:40:00,81.95,81.97,81.88,81.92,19097.0,81.95,81.97,81.88,81.92,19097.0
2023-02-03 14:45:00,81.91,81.96,81.83,81.87,25618.0,81.91,81.96,81.83,81.87,25618.0
2023-02-03 14:50:00,81.88,81.91,81.8,81.89,23135.0,81.88,81.91,81.8,81.89,23135.0
2023-02-03 14:55:00,81.91,81.93,81.61,81.68,31209.0,81.91,81.93,81.61,81.68,31209.0
2023-02-03 15:00:00,81.68,81.68,81.39,81.54,76943.0,81.68,81.68,81.39,81.54,76943.0
2023-02-03 15:05:00,81.55,81.63,81.49,81.61,32025.0,81.55,81.63,81.49,81.61,32025.0
2023-02-03 15:10:00,81.6,81.83,81.56,81.77,28968.0,81.6,81.83,81.56,81.77,28968.0
2023-02-03 15:15:00,81.76,82.05,81.7,82.03,25136.0,81.76,82.05,81.7,82.03,25136.0
2023-02-03 15:20:00,82.04,82.05,81.91,81.94,33475.0,82.04,82.05,81.91,81.94,33475.0
2023-02-03 15:25:00,81.95,82.02,81.86,81.87,28250.0,81.95,82.02,81.86,81.87,28250.0
2023-02-03 15:30:00,81.87,81.99,81.82,81.83,41871.0,81.87,81.99,81.82,81.83,41871.0
2023-02-03 15:35:00,81.83,81.89,81.8,81.87,59333.0,81.83,81.89,81.8,81.87,59333.0
2023-02-03 15:40:00,81.87,82.11,81.87,81.95,56065.0,81.87,82.11,81.87,81.95,56065.0
2023-02-03 15:45:00,81.93,81.97,81.8,81.88,62868.0,81.93,81.97,81.8,81.88,62868.0
2023-02-03 15:50:00,81.85,82.01,81.77,82.0,115521.0,81.85,82.01,81.77,82.0,115521.0
2023-02-03 15:55:00,82.0,82.14,81.97,82.12,314984.0,82.0,82.14,81.97,82.12,314984.0
2023-02-06 09:30:00,80.75,81.07,80.38,80.42,67562.0,80.75,81.07,80.38,80.42,67562.0
2023-02-06 09:35:00,80.51,80.57,80.16,80.27,18881.0,80.51,80.57,80.16,80.27,18881.0
2023-02-06 09:40:00,80.28,80.3,79.7,79.74,26702.0,80.28,80.3,79.7,79.74,26702.0
2023-02-06 09:45:00,79.73,80.08,79.73,79.93,40078.0,79.73,80.08,79.73,79.93,40078.0
2023-02-06 09:50:00,79.93,80.21,79.83,79.83,25766.0,79.93,80.21,79.83,79.83,25766.0
2023-02-06 09:55:00,79.83,79.96,79.74,79.85,45937.0,79.83,79.96,79.74,79.85,45937.0
2023-02-06 10:00:00,79.81,80.04,79.76,79.78,75127.0,79.81,80.04,79.76,79.78,75127.0
2023-02-06 10:05:00,79.77,79.87,79.59,79.81,41655.0,79.77,79.87,79.59,79.81,41655.0
2023-02-06 10:10:00,79.8,79.8,79.43,79.48,27928.0,79.8,79.8,79.43,79.48,27928.0
2023-02-06 10:15:00,79.5,79.5,79.08,79.19,51076.0,79.5,79.5,79.08,79.19,51076.0
2023-02-06 10:20:00,79.17,79.38,79.12,79.34,49156.0,79.17,79.38,79.12,79.34,49156.0
2023-02-06 10:25:00,79.35,79.55,79.34,79.55,22130.0,79.35,79.55,79.34,79.55,22130.0
2023-02-06 10:30:00,79.54,79.63,79.38,79.56,14045.0,79.54,79.63,79.38,79.56,14045.0
2023-02-06 10:35:00,79.55,79.69,79.41,79.42,24653.0,79.55,79.69,79.41,79.42,24653.0
2023-02-06 10:40:00,79.41,79.53,79.23,79.29,32135.0,79.41,79.53,79.23,79.29,32135.0
2023-02-06 10:45:00,79.29,79.48,79.29,79.3,27413.0,79.29,79.48,79.29,79.3,27413.0
2023-02-06 10:50:00,79.31,79.52,79.29,79.45,17006.0,79.31,79.52,79.29,79.45,17006.0
2023-02-06 10:55:00,79.44,79.54,79.43,79.47,38788.0,79.44,79.54,79.43,79.47,38788.0
2023-02-06 11:00:00,79.47,79.55,79.34,79.36,27704.0,79.47,79.55,79.34,79.36,27704.0
2023-02-06 11:05:00,79.36,79.57,79.35,79.35,26215.0,79.36,79.57,79.35,79.35,26215.0
2023-02-06 11:10:00,79.35,79.49,79.35,79.48,17667.0,79.35,79.49,79.35,79.48,17667.0
2023-02-06 11:15:00,79.47,79.71,79.47,79.64,14100.0,79.47,79.71,79.47,79.64,14100.0
2023-02-06 11:20:00,79.61,79.66,79.58,79.63,10165.0,79.61,79.66,79.58,79.63,10165.0
2023-02-06 11:25:00,79.62,79.78,79.62,79.77,14025.0,79.62,79.78,79.62,79.77,14025.0
2023-02-06 11:30:00,79.78,79.87,79.69,79.69,12588.0,79.78,79.87,79.69,79.69,12588.0
2023-02-06 11:35:00,79.68,79.72,79.64,79.7,15014.0,79.68,79.72,79.64,79.7,15014.0
2023-02-06 11:40:00,79.7,79.71,79.59,79.64,11365.0,79.7,79.71,79.59,79.64,11365.0
2023-02-06 11:45:00,79.63,79.63,79.32,79.34,15263.0,79.63,79.63,79.32,79.34,15263.0
2023-02-06 11:50:00,79.34,79.46,79.24,79.24,13073.0,79.34,79.46,79.24,79.24,13073.0
2023-02-06 11:55:00,79.24,79.41,79.23,79.23,22779.0,79.24,79.41,79.23,79.23,22779.0
2023-02-06 12:00:00,79.23,79.25,79.06,79.07,15611.0,79.23,79.25,79.06,79.07,15611.0
2023-02-06 12:05:00,79.06,79.23,79.06,79.2,8924.0,79.06,79.23,79.06,79.2,8924.0
2023-02-06 12:10:00,79.21,79.22,79.03,79.07,6289.0,79.21,79.22,79.03,79.07,6289.0
2023-02-06 12:15:00,79.08,79.13,79.03,79.08,14686.0,79.08,79.13,79.03,79.08,14686.0
2023-02-06 12:20:00,79.07,79.07,78.87,78.87,12258.0,79.07,79.07,78.87,78.87,12258.0
2023-02-06 12:25:00,78.88,78.96,78.83,78.87,9901.0,78.88,78.96,78.83,78.87,9901.0
2023-02-06 12:30:00,78.88,79.03,78.88,78.98,14653.0,78.88,79.03,78.88,78.98,14653.0
2023-02-06 12:35:00,78.98,79.02,78.87,78.87,7164.0,78.98,79.02,78.87,78.87,7164.0
2023-02-06 12:40:00,78.87,78.95,78.72,78.73,12121.0,78.87,78.95,78.72,78.73,12121.0
2023-02-06 12:45:00,78.74,78.9,78.73,78.81,12526.0,78.74,78.9,78.73,78.81,12526.0
2023-02-06 12:50:00,78.81,78.84,78.76,78.77,9596.0,78.81,78.84,78.76,78.77,9596.0
2023-02-06 12:55:00,78.76,78.9,78.75,78.84,7191.0,78.76,78.9,78.75,78.84,7191.0
2023-02-06 13:00:00,78.85,78.88,78.8,78.82,8839.0,78.85,78.88,78.8,78.82,8839.0
2023-02-06 13:05:00,78.83,79.03,78.83,79.02,60986.0,78.83,79.03,78.83,79.02,60986.0
2023-02-06 13:10:00,79.01,79.07,78.85,79.05,42338.0,79.01,79.07,78.85,79.05,42338.0
2023-02-06 13:15:00,78.97,79.06,78.92,79.03,20255.0,78.97,79.06,78.92,79.03,20255.0
2023-02-06 13:20:00,79.03,79.1,79.0,79.08,15359.0,79.03,79.1,79.0,79.08,15359.0
2023-02-06 13:25:00,79.06,79.09,78.87,78.94,14892.0,79.06,79.09,78.87,78.94,14892.0
2023-02-06 13:30:00,78.93,78.93,78.76,78.78,10747.0,78.93,78.93,78.76,78.78,10747.0
2023-02-06 13:35:00,78.79,78.93,78.73,78.89,23372.0,78.79,78.93,78.73,78.89,23372.0
2023-02-06 13:40:00,78.88,78.98,78.76,78.96,37698.0,78.88,78.98,78.76,78.96,37698.0
2023-02-06 13:45:00,78.96,79.04,78.92,78.96,30862.0,78.96,79.04,78.92,78.96,30862.0
2023-02-06 13:50:00,78.96,79.12,78.96,79.03,18637.0,78.96,79.12,78.96,79.03,18637.0
2023-02-06 13:55:00,79.01,79.15,78.99,79.09,27134.0,79.01,79.15,78.99,79.09,27134.0
2023-02-06 14:00:00,79.08,79.27,79.08,79.25,16919.0,79.08,79.27,79.08,79.25,16919.0
2023-02-06 14:05:00,79.26,79.37,79.21,79.3,17963.0,79.26,79.37,79.21,79.3,17963.0
2023-02-06 14:10:00,79.3,79.42,79.3,79.41,30430.0,79.3,79.42,79.3,79.41,30430.0
2023-02-06 14:15:00,79.38,79.5,79.34,79.48,21465.0,79.38,79.5,79.34,79.48,21465.0
2023-02-06 14:20:00,79.48,79.55,79.4,79.4,14987.0,79.48,79.55,79.4,79.4,14987.0
2023-02-06 14:25:00,79.37,79.4,79.2,79.21,17863.0,79.37,79.4,79.2,79.21,17863.0
2023-02-06 14:30:00,79.21,79.24,78.99,79.02,20906.0,79.21,79.24,78.99,79.02,20906.0
2023-02-06 14:35:00,79.01,79.02,78.91,78.92,35369.0,79.01,79.02,78.91,78.92,35369.0
2023-02-06 14:40:00,78.92,79.04,78.88,79.02,21843.0,78.92,79.04,78.88,79.02,21843.0
2023-02-06 14:45:00,79.03,79.05,78.95,78.96,126765.0,79.03,79.05,78.95,78.96,126765.0
2023-02-06 14:50:00,78.96,79.01,78.88,79.0,25059.0,78.96,79.01,78.88,79.0,25059.0
2023-02-06 14:55:00,79.0,79.1,78.99,79.04,15239.0,79.0,79.1,78.99,79.04,15239.0
2023-02-06 15:00:00,79.04,79.06,78.95,78.95,19223.0,79.04,79.06,78.95,78.95,19223.0
2023-02-06 15:05:00,78.95,78.97,78.83,78.87,54867.0,78.95,78.97,78.83,78.87,54867.0
2023-02-06 15:10:00,78.87,78.87,78.75,78.76,112505.0,78.87,78.87,78.75,78.76,112505.0
2023-02-06 15:15:00,78.76,78.91,78.71,78.82,26434.0,78.76,78.91,78.71,78.82,26434.0
2023-02-06 15:20:00,78.82,78.84,78.76,78.81,20438.0,78.82,78.84,78.76,78.81,20438.0
2023-02-06 15:25:00,78.81,78.89,78.76,78.78,37157.0,78.81,78.89,78.76,78.78,37157.0
2023-02-06 15:30:00,78.77,78.86,78.69,78.81,43124.0,78.77,78.86,78.69,78.81,43124.0
2023-02-06 15:35:00,78.8,78.9,78.75,78.83,137948.0,78.8,78.9,78.75,78.83,137948.0
2023-02-06 15:40:00,78.82,79.04,78.8,78.97,51852.0,78.82,79.04,78.8,78.97,51852.0
2023-02-06 15:45:00,78.96,79.01,78.9,78.9,48902.0,78.96,79.01,78.9,78.9,48902.0
2023-02-06 15:50:00,78.88,79.13,78.87,79.1,115415.0,78.88,79.13,78.87,79.1,115415.0
2023-02-06 15:55:00,79.11,79.12,78.93,79.08,395355.0,79.11,79.12,78.93,79.08,395355.0
2023-02-07 09:30:00,79.12,79.25,78.94,79.0,48454.0,79.12,79.25,78.94,79.0,48454.0
2023-02-07 09:35:00,78.98,79.29,78.95,79.29,47173.0,78.98,79.29,78.95,79.29,47173.0
2023-02-07 09:40:00,79.29,79.35,79.05,79.26,26995.0,79.29,79.35,79.05,79.26,26995.0
2023-02-07 09:45:00,79.26,79.31,79.16,79.3,32916.0,79.26,79.31,79.16,79.3,32916.0
2023-02-07 09:50:00,79.3,79.47,79.28,79.36,29239.0,79.3,79.47,79.28,79.36,29239.0
2023-02-07 09:55:00,79.36,79.55,79.22,79.27,19420.0,79.36,79.55,79.22,79.27,19420.0
2023-02-07 10:00:00,79.27,79.32,79.16,79.22,14523.0,79.27,79.32,79.16,79.22,14523.0
2023-02-07 10:05:00,79.22,79.37,79.16,79.23,21147.0,79.22,79.37,79.16,79.23,21147.0
2023-02-07 10:10:00,79.21,79.34,79.15,79.31,16174.0,79.21,79.34,79.15,79.31,16174.0
2023-02-07 10:15:00,79.27,79.29,79.18,79.25,22056.0,79.27,79.29,79.18,79.25,22056.0
2023-02-07 10:20:00,79.27,79.43,79.15,79.21,27089.0,79.27,79.43,79.15,79.21,27089.0
2023-02-07 10:25:00,79.23,79.26,79.05,79.05,19335.0,79.23,79.26,79.05,79.05,19335.0
2023-02-07 10:30:00,79.04,79.12,79.01,79.05,26303.0,79.04,79.12,79.01,79.05,26303.0
2023-02-07 10:35:00,79.06,79.08,78.89,78.95,19629.0,79.06,79.08,78.89,78.95,19629.0
2023-02-07 10:40:00,78.98,79.04,78.74,78.86,91092.0,78.98,79.04,78.74,78.86,91092.0
2023-02-07 10:45:00,78.82,78.92,78.76,78.81,35203.0,78.82,78.92,78.76,78.81,35203.0
2023-02-07 10:50:00,78.8,78.95,78.78,78.92,26315.0,78.8,78.95,78.78,78.92,26315.0
2023-02-07 10:55:00,78.92,79.21,78.91,79.21,29371.0,78.92,79.21,78.91,79.21,29371.0
2023-02-07 11:00:00,79.22,79.43,79.22,79.39,23151.0,79.22,79.43,79.22,79.39,23151.0
2023-02-07 11:05:00,79.38,79.62,79.37,79.51,25088.0,79.38,79.62,79.37,79.51,25088.0
2023-02-07 11:10:00,79.51,79.52,79.42,79.43,11393.0,79.51,79.52,79.42,79.43,11393.0
2023-02-07 11:15:00,79.45,79.58,79.45,79.57,14840.0,79.45,79.58,79.45,79.57,14840.0
2023-02-07 11:20:00,79.56,79.62,79.42,79.45,29541.0,79.56,79.62,79.42,79.45,29541.0
2023-02-07 11:25:00,79.45,79.45,79.35,79.37,19214.0,79.45,79.45,79.35,79.37,19214.0
2023-02-07 11:30:00,79.39,79.51,79.34,79.5,14479.0,79.39,79.51,79.34,79.5,14479.0
2023-02-07 11:35:00,79.51,79.51,79.3,79.3,23654.0,79.51,79.51,79.3,79.3,23654.0
2023-02-07 11:40:00,79.29,79.34,79.26,79.26,14667.0,79.29,79.34,79.26,79.26,14667.0
2023-02-07 11:45:00,79.26,79.34,79.22,79.27,19750.0,79.26,79.34,79.22,79.27,19750.0
2023-02-07 11:50:00,79.27,79.34,79.23,79.31,21497.0,79.27,79.34,79.23,79.31,21497.0
2023-02-07 11:55:00,79.31,79.38,79.29,79.33,12527.0,79.31,79.38,79.29,79.33,12527.0
2023-02-07 12:00:00,79.31,79.49,79.29,79.45,9712.0,79.31,79.49,79.29,79.45,9712.0
2023-02-07 12:05:00,79.46,79.51,79.41,79.47,11317.0,79.46,79.51,79.41,79.47,11317.0
2023-02-07 12:10:00,79.46,79.48,79.4,79.4,11025.0,79.46,79.48,79.4,79.4,11025.0
2023-02-07 12:15:00,79.41,79.52,79.39,79.5,16019.0,79.41,79.52,79.39,79.5,16019.0
2023-02-07 12:20:00,79.5,79.5,79.35,79.36,19304.0,79.5,79.5,79.35,79.36,19304.0
2023-02-07 12:25:00,79.37,79.39,79.3,79.31,11134.0,79.37,79.39,79.3,79.31,11134.0
2023-02-07 12:30:00,79.31,79.36,79.22,79.22,28359.0,79.31,79.36,79.22,79.22,28359.0
2023-02-07 12:35:00,79.2,79.2,79.11,79.16,13285.0,79.2,79.2,79.11,79.16,13285.0
2023-02-07 12:40:00,79.16,79.46,79.15,79.33,54353.0,79.16,79.46,79.15,79.33,54353.0
2023-02-07 12:45:00,79.36,79.72,79.36,79.69,25018.0,79.36,79.72,79.36,79.69,25018.0
2023-02-07 12:50:00,79.7,79.92,79.62,79.87,20292.0,79.7,79.92,79.62,79.87,20292.0
2023-02-07 12:55:00,79.86,79.96,79.82,79.9,22855.0,79.86,79.96,79.82,79.9,22855.0
2023-02-07 13:00:00,79.91,80.06,79.76,79.76,43440.0,79.91,80.06,79.76,79.76,43440.0
2023-02-07 13:05:00,79.75,79.81,79.58,79.59,44807.0,79.75,79.81,79.58,79.59,44807.0
2023-02-07 13:10:00,79.6,79.64,79.44,79.46,32258.0,79.6,79.64,79.44,79.46,32258.0
2023-02-07 13:15:00,79.46,79.52,79.27,79.35,25648.0,79.46,79.52,79.27,79.35,25648.0
2023-02-07 13:20:00,79.32,79.37,79.08,79.09,12416.0,79.32,79.37,79.08,79.09,12416.0
2023-02-07 13:25:00,79.1,79.16,78.9,78.93,15480.0,79.1,79.16,78.9,78.93,15480.0
2023-02-07 13:30:00,78.92,78.92,78.7,78.71,37093.0,78.92,78.92,78.7,78.71,37093.0
2023-02-07 13:35:00,78.69,79.05,78.66,78.98,55748.0,78.69,79.05,78.66,78.98,55748.0
2023-02-07 13:40:00,78.99,79.06,78.92,78.98,30779.0,78.99,79.06,78.92,78.98,30779.0
2023-02-07 13:45:00,78.99,79.04,78.73,78.75,24371.0,78.99,79.04,78.73,78.75,24371.0
2023-02-07 13:50:00,78.75,78.96,78.73,78.9,22629.0,78.75,78.96,78.73,78.9,22629.0
2023-02-07 13:55:00,78.92,79.01,78.9,79.0,19957.0,78.92,79.01,78.9,79.0,19957.0
2023-02-07 14:00:00,78.99,79.17,78.99,79.13,20916.0,78.99,79.17,78.99,79.13,20916.0
2023-02-07 14:05:00,79.14,79.47,79.12,79.36,19754.0,79.14,79.47,79.12,79.36,19754.0
2023-02-07 14:10:00,79.38,79.43,79.32,79.35,21541.0,79.38,79.43,79.32,79.35,21541.0
2023-02-07 14:15:00,79.36,79.46,79.34,79.39,20291.0,79.36,79.46,79.34,79.39,20291.0
2023-02-07 14:20:00,79.37,79.4,79.28,79.34,27920.0,79.37,79.4,79.28,79.34,27920.0
2023-02-07 14:25:00,79.33,79.45,79.31,79.38,36662.0,79.33,79.45,79.31,79.38,36662.0
2023-02-07 14:30:00,79.38,79.71,79.38,79.67,14462.0,79.38,79.71,79.38,79.67,14462.0
2023-02-07 14:35:00,79.66,79.68,79.59,79.6,20917.0,79.66,79.68,79.59,79.6,20917.0
2023-02-07 14:40:00,79.6,79.67,79.5,79.5,140111.0,79.6,79.67,79.5,79.5,140111.0
2023-02-07 14:45:00,79.52,79.64,79.52,79.61,19407.0,79.52,79.64,79.52,79.61,19407.0
2023-02-07 14:50:00,79.61,79.71,79.55,79.7,16365.0,79.61,79.71,79.55,79.7,16365.0
2023-02-07 14:55:00,79.69,79.77,79.69,79.77,13752.0,79.69,79.77,79.69,79.77,13752.0
2023-02-07 15:00:00,79.77,79.99,79.68,79.68,22313.0,79.77,79.99,79.68,79.68,22313.0
2023-02-07 15:05:00,79.71,79.71,79.47,79.51,22992.0,79.71,79.71,79.47,79.51,22992.0
2023-02-07 15:10:00,79.52,79.69,79.52,79.67,23291.0,79.52,79.69,79.52,79.67,23291.0
2023-02-07 15:15:00,79.68,79.78,79.67,79.77,19691.0,79.68,79.78,79.67,79.77,19691.0
2023-02-07 15:20:00,79.77,79.87,79.77,79.86,26274.0,79.77,79.87,79.77,79.86,26274.0
2023-02-07 15:25:00,79.86,79.9,79.79,79.9,26599.0,79.86,79.9,79.79,79.9,26599.0
2023-02-07 15:30:00,79.91,79.92,79.84,79.86,38734.0,79.91,79.92,79.84,79.86,38734.0
2023-02-07 15:35:00,79.87,79.97,79.81,79.95,44450.0,79.87,79.97,79.81,79.95,44450.0
2023-02-07 15:40:00,79.95,80.06,79.93,80.01,52870.0,79.95,80.06,79.93,80.01,52870.0
2023-02-07 15:45:00,80.01,80.12,79.99,80.11,73556.0,80.01,80.12,79.99,80.11,73556.0
2023-02-07 15:50:00,80.11,80.23,80.1,80.17,146028.0,80.11,80.23,80.1,80.17,146028.0
2023-02-07 15:55:00,80.17,80.17,79.87,80.04,297130.0,80.17,80.17,79.87,80.04,297130.0
2023-02-08 09:30:00,79.86,79.86,79.42,79.59,33612.0,79.86,79.86,79.42,79.59,33612.0
2023-02-08 09:35:00,79.63,79.7,79.49,79.66,11678.0,79.63,79.7,79.49,79.66,11678.0
2023-02-08 09:40:00,79.63,79.64,79.45,79.5,12928.0,79.63,79.64,79.45,79.5,12928.0
2023-02-08 09:45:00,79.52,79.64,79.48,79.49,19002.0,79.52,79.64,79.48,79.49,19002.0
2023-02-08 09:50:00,79.48,79.59,79.45,79.5,33756.0,79.48,79.59,79.45,79.5,33756.0
2023-02-08 09:55:00,79.48,79.92,79.48,79.92,22494.0,79.48,79.92,79.48,79.92,22494.0
2023-02-08 10:00:00,79.91,80.05,79.86,79.93,21675.0,79.91,80.05,79.86,79.93,21675.0
2023-02-08 10:05:00,79.94,79.98,79.72,79.8,45879.0,79.94,79.98,79.72,79.8,45879.0
2023-02-08 10:10:00,79.8,79.82,79.57,79.68,87018.0,79.8,79.82,79.57,79.68,87018.0
2023-02-08 10:15:00,79.69,79.82,79.65,79.77,45136.0,79.69,79.82,79.65,79.77,45136.0
2023-02-08 10:20:00,79.77,79.77,79.54,79.66,89494.0,79.77,79.77,79.54,79.66,89494.0
2023-02-08 10:25:00,79.65,79.68,79.5,79.5,12284.0,79.65,79.68,79.5,79.5,12284.0
2023-02-08 10:30:00,79.48,79.48,79.36,79.38,40938.0,79.48,79.48,79.36,79.38,40938.0
2023-02-08 10:35:00,79.4,79.61,79.3,79.56,30000.0,79.4,79.61,79.3,79.56,30000.0
2023-02-08 10:40:00,79.56,79.59,79.45,79.59,84548.0,79.56,79.59,79.45,79.59,84548.0
2023-02-08 10:45:00,79.6,79.62,79.49,79.49,26398.0,79.6,79.62,79.49,79.49,26398.0
2023-02-08 10:50:00,79.49,79.52,79.41,79.51,14109.0,79.49,79.52,79.41,79.51,14109.0
2023-02-08 10:55:00,79.51,79.51,79.36,79.45,36901.0,79.51,79.51,79.36,79.45,36901.0
2023-02-08 11:00:00,79.46,79.46,79.12,79.17,16621.0,79.46,79.46,79.12,79.17,16621.0
2023-02-08 11:05:00,79.17,79.34,79.15,79.34,22701.0,79.17,79.34,79.15,79.34,22701.0
2023-02-08 11:10:00,79.35,79.38,79.3,79.33,11863.0,79.35,79.38,79.3,79.33,11863.0
2023-02-08 11:15:00,79.34,79.34,79.23,79.27,14688.0,79.34,79.34,79.23,79.27,14688.0
2023-02-08 11:20:00,79.27,79.3,79.08,79.08,15087.0,79.27,79.3,79.08,79.08,15087.0
2023-02-08 11:25:00,79.09,79.1,78.84,78.85,16107.0,79.09,79.1,78.84,78.85,16107.0
2023-02-08 11:30:00,78.84,78.9,78.76,78.79,17548.0,78.84,78.9,78.76,78.79,17548.0
2023-02-08 11:35:00,78.8,78.92,78.79,78.92,20428.0,78.8,78.92,78.79,78.92,20428.0
2023-02-08 11:40:00,78.92,78.93,78.77,78.77,19416.0,78.92,78.93,78.77,78.77,19416.0
2023-02-08 11:45:00,78.76,78.83,78.69,78.78,18981.0,78.76,78.83,78.69,78.78,18981.0
2023-02-08 11:50:00,78.76,78.81,78.64,78.72,10332.0,78.76,78.81,78.64,78.72,10332.0
2023-02-08 11:55:00,78.72,78.88,78.72,78.82,9319.0,78.72,78.88,78.72,78.82,9319.0
2023-02-08 12:00:00,78.81,78.81,78.71,78.71,10196.0,78.81,78.81,78.71,78.71,10196.0
2023-02-08 12:05:00,78.66,78.74,78.66,78.69,9485.0,78.66,78.74,78.66,78.69,9485.0
2023-02-08 12:10:00,78.69,78.83,78.57,78.57,12831.0,78.69,78.83,78.57,78.57,12831.0
2023-02-08 12:15:00,78.57,78.6,78.45,78.57,13768.0,78.57,78.6,78.45,78.57,13768.0
2023-02-08 12:20:00,78.57,78.77,78.57,78.71,9625.0,78.57,78.77,78.57,78.71,9625.0
2023-02-08 12:25:00,78.7,78.77,78.57,78.75,11655.0,78.7,78.77,78.57,78.75,11655.0
2023-02-08 12:30:00,78.75,78.85,78.69,78.72,67937.0,78.75,78.85,78.69,78.72,67937.0
2023-02-08 12:35:00,78.73,78.89,78.69,78.71,20285.0,78.73,78.89,78.69,78.71,20285.0
2023-02-08 12:40:00,78.7,78.74,78.65,78.65,8875.0,78.7,78.74,78.65,78.65,8875.0
2023-02-08 12:45:00,78.69,78.8,78.67,78.8,6641.0,78.69,78.8,78.67,78.8,6641.0
2023-02-08 12:50:00,78.81,78.85,78.78,78.8,7510.0,78.81,78.85,78.78,78.8,7510.0
2023-02-08 12:55:00,78.8,78.81,78.73,78.75,7762.0,78.8,78.81,78.73,78.75,7762.0
2023-02-08 13:00:00,78.76,78.82,78.74,78.81,12723.0,78.76,78.82,78.74,78.81,12723.0
2023-02-08 13:05:00,78.8,78.85,78.74,78.78,13427.0,78.8,78.85,78.74,78.78,13427.0
2023-02-08 13:10:00,78.75,78.85,78.73,78.83,10464.0,78.75,78.85,78.73,78.83,10464.0
2023-02-08 13:15:00,78.85,78.87,78.78,78.84,10443.0,78.85,78.87,78.78,78.84,10443.0
2023-02-08 13:20:00,78.84,78.95,78.83,78.92,27340.0,78.84,78.95,78.83,78.92,27340.0
2023-02-08 13:25:00,78.92,78.93,78.67,78.7,29455.0,78.92,78.93,78.67,78.7,29455.0
2023-02-08 13:30:00,78.69,78.69,78.5,78.53,24665.0,78.69,78.69,78.5,78.53,24665.0
2023-02-08 13:35:00,78.53,78.64,78.45,78.46,21329.0,78.53,78.64,78.45,78.46,21329.0
2023-02-08 13:40:00,78.46,78.5,78.4,78.44,17660.0,78.46,78.5,78.4,78.44,17660.0
2023-02-08 13:45:00,78.43,78.45,78.34,78.34,27745.0,78.43,78.45,78.34,78.34,27745.0
2023-02-08 13:50:00,78.35,78.41,78.2,78.22,17103.0,78.35,78.41,78.2,78.22,17103.0
2023-02-08 13:55:00,78.23,78.27,78.19,78.25,20199.0,78.23,78.27,78.19,78.25,20199.0
2023-02-08 14:00:00,78.25,78.35,78.14,78.3,18297.0,78.25,78.35,78.14,78.3,18297.0
2023-02-08 14:05:00,78.31,78.49,78.31,78.41,21359.0,78.31,78.49,78.31,78.41,21359.0
2023-02-08 14:10:00,78.44,78.52,78.39,78.51,14814.0,78.44,78.52,78.39,78.51,14814.0
2023-02-08 14:15:00,78.52,78.57,78.47,78.54,17172.0,78.52,78.57,78.47,78.54,17172.0
2023-02-08 14:20:00,78.54,78.54,78.46,78.54,47979.0,78.54,78.54,78.46,78.54,47979.0
2023-02-08 14:25:00,78.53,78.53,78.37,78.4,77981.0,78.53,78.53,78.37,78.4,77981.0
2023-02-08 14:30:00,78.4,78.52,78.39,78.51,22914.0,78.4,78.52,78.39,78.51,22914.0
2023-02-08 14:35:00,78.53,78.69,78.53,78.61,12695.0,78.53,78.69,78.53,78.61,12695.0
2023-02-08 14:40:00,78.62,78.63,78.49,78.55,12845.0,78.62,78.63,78.49,78.55,12845.0
2023-02-08 14:45:00,78.55,78.59,78.52,78.56,11785.0,78.55,78.59,78.52,78.56,11785.0
2023-02-08 14:50:00,78.56,78.57,78.47,78.5,22506.0,78.56,78.57,78.47,78.5,22506.0
2023-02-08 14:55:00,78.5,78.67,78.45,78.67,15975.0,78.5,78.67,78.45,78.67,15975.0
2023-02-08 15:00:00,78.68,78.68,78.38,78.39,18668.0,78.68,78.68,78.38,78.39,18668.0
2023-02-08 15:05:00,78.4,78.41,78.27,78.37,12057.0,78.4,78.41,78.27,78.37,12057.0
2023-02-08 15:10:00,78.37,78.38,78.12,78.15,15467.0,78.37,78.38,78.12,78.15,15467.0
2023-02-08 15:15:00,78.14,78.22,78.05,78.06,20244.0,78.14,78.22,78.05,78.06,20244.0
2023-02-08 15:20:00,78.07,78.23,78.07,78.2,19163.0,78.07,78.23,78.07,78.2,19163.0
2023-02-08 15:25:00,78.2,78.22,78.08,78.12,22185.0,78.2,78.22,78.08,78.12,22185.0
2023-02-08 15:30:00,78.12,78.2,78.01,78.02,27352.0,78.12,78.2,78.01,78.02,27352.0
2023-02-08 15:35:00,78.01,78.15,77.99,78.15,37030.0,78.01,78.15,77.99,78.15,37030.0
2023-02-08 15:40:00,78.15,78.26,78.08,78.22,29328.0,78.15,78.26,78.08,78.22,29328.0
2023-02-08 15:45:00,78.22,78.22,77.99,78.0,53219.0,78.22,78.22,77.99,78.0,53219.0
2023-02-08 15:50:00,78.0,78.31,78.0,78.14,94148.0,78.0,78.31,78.0,78.14,94148.0
2023-02-08 15:55:00,78.15,78.26,78.08,78.11,229810.0,78.15,78.26,78.08,78.11,229810.0
2023-02-09 09:30:00,78.01,78.33,77.89,78.26,70430.0,78.01,78.33,77.89,78.26,70430.0
2023-02-09 09:35:00,78.29,78.43,78.15,78.41,11116.0,78.29,78.43,78.15,78.41,11116.0
2023-02-09 09:40:00,78.39,78.62,78.31,78.52,13768.0,78.39,78.62,78.31,78.52,13768.0
2023-02-09 09:45:00,78.52,78.62,78.27,78.3,25760.0,78.52,78.62,78.27,78.3,25760.0
2023-02-09 09:50:00,78.36,78.55,78.23,78.37,49993.0,78.36,78.55,78.23,78.37,49993.0
2023-02-09 09:55:00,78.35,78.55,78.28,78.52,22906.0,78.35,78.55,78.28,78.52,22906.0
2023-02-09 10:00:00,78.59,78.85,78.56,78.83,21022.0,78.59,78.85,78.56,78.83,21022.0
2023-02-09 10:05:00,78.86,78.95,78.71,78.71,23047.0,78.86,78.95,78.71,78.71,23047.0
2023-02-09 10:10:00,78.71,78.77,78.64,78.71,22710.0,78.71,78.77,78.64,78.71,22710.0
2023-02-09 10:15:00,78.72,78.74,78.64,78.73,28031.0,78.72,78.74,78.64,78.73,28031.0
2023-02-09 10:20:00,78.72,78.74,78.46,78.53,22077.0,78.72,78.74,78.46,78.53,22077.0
2023-02-09 10:25:00,78.5,78.5,78.32,78.38,25191.0,78.5,78.5,78.32,78.38,25191.0
2023-02-09 10:30:00,78.36,78.41,78.31,78.32,16956.0,78.36,78.41,78.31,78.32,16956.0
2023-02-09 10:35:00,78.3,78.35,78.22,78.24,30445.0,78.3,78.35,78.22,78.24,30445.0
2023-02-09 10:40:00,78.22,78.37,78.22,78.3,33572.0,78.22,78.37,78.22,78.3,33572.0
2023-02-09 10:45:00,78.29,78.39,78.27,78.37,24253.0,78.29,78.39,78.27,78.37,24253.0
2023-02-09 10:50:00,78.39,78.41,78.29,78.36,16809.0,78.39,78.41,78.29,78.36,16809.0
2023-02-09 10:55:00,78.36,78.53,78.33,78.39,34644.0,78.36,78.53,78.33,78.39,34644.0
2023-02-09 11:00:00,78.4,78.47,78.21,78.34,18356.0,78.4,78.47,78.21,78.34,18356.0
2023-02-09 11:05:00,78.34,78.45,78.29,78.41,25828.0,78.34,78.45,78.29,78.41,25828.0
2023-02-09 11:10:00,78.41,78.44,78.27,78.28,40345.0,78.41,78.44,78.27,78.28,40345.0
2023-02-09 11:15:00,78.27,78.33,78.24,78.29,26534.0,78.27,78.33,78.24,78.29,26534.0
2023-02-09 11:20:00,78.3,78.3,78.1,78.19,21986.0,78.3,78.3,78.1,78.19,21986.0
2023-02-09 11:25:00,78.2,78.47,78.2,78.43,22917.0,78.2,78.47,78.2,78.43,22917.0
2023-02-09 11:30:00,78.42,78.46,78.33,78.41,17318.0,78.42,78.46,78.33,78.41,17318.0
2023-02-09 11:35:00,78.42,78.49,78.36,78.42,15519.0,78.42,78.49,78.36,78.42,15519.0
2023-02-09 11:40:00,78.42,78.46,78.31,78.44,11498.0,78.42,78.46,78.31,78.44,11498.0
2023-02-09 11:45:00,78.44,78.47,78.28,78.34,13416.0,78.44,78.47,78.28,78.34,13416.0
2023-02-09 11:50:00,78.35,78.47,78.34,78.44,15327.0,78.35,78.47,78.34,78.44,15327.0
2023-02-09 11:55:00,78.44,78.54,78.41,78.52,15509.0,78.44,78.54,78.41,78.52,15509.0
2023-02-09 12:00:00,78.54,78.59,78.47,78.5,33839.0,78.54,78.59,78.47,78.5,33839.0
2023-02-09 12:05:00,78.49,78.52,78.39,78.44,11091.0,78.49,78.52,78.39,78.44,11091.0
2023-02-09 12:10:00,78.44,78.52,78.43,78.48,14286.0,78.44,78.52,78.43,78.48,14286.0
2023-02-09 12:15:00,78.48,78.51,78.4,78.51,12791.0,78.48,78.51,78.4,78.51,12791.0
2023-02-09 12:20:00,78.51,78.53,78.42,78.5,10750.0,78.51,78.53,78.42,78.5,10750.0
2023-02-09 12:25:00,78.5,78.5,78.4,78.45,14391.0,78.5,78.5,78.4,78.45,14391.0
2023-02-09 12:30:00,78.45,78.46,78.22,78.25,10785.0,78.45,78.46,78.22,78.25,10785.0
2023-02-09 12:35:00,78.25,78.3,78.12,78.12,13219.0,78.25,78.3,78.12,78.12,13219.0
2023-02-09 12:40:00,78.11,78.14,77.99,78.0,15956.0,78.11,78.14,77.99,78.0,15956.0
2023-02-09 12:45:00,77.98,78.02,77.88,77.92,17065.0,77.98,78.02,77.88,77.92,17065.0
2023-02-09 12:50:00,77.92,78.0,77.92,77.98,9022.0,77.92,78.0,77.92,77.98,9022.0
2023-02-09 12:55:00,77.98,78.07,77.96,78.06,13735.0,77.98,78.07,77.96,78.06,13735.0
2023-02-09 13:00:00,78.04,78.09,77.93,78.0,15764.0,78.04,78.09,77.93,78.0,15764.0
2023-02-09 13:05:00,78.0,78.03,77.92,77.95,13851.0,78.0,78.03,77.92,77.95,13851.0
2023-02-09 13:10:00,77.96,78.0,77.96,77.96,10516.0,77.96,78.0,77.96,77.96,10516.0
2023-02-09 13:15:00,77.98,78.01,77.94,77.96,18595.0,77.98,78.01,77.94,77.96,18595.0
2023-02-09 13:20:00,77.96,78.04,77.95,77.97,14672.0,77.96,78.04,77.95,77.97,14672.0
2023-02-09 13:25:00,78.0,78.04,77.94,77.94,12400.0,78.0,78.04,77.94,77.94,12400.0
2023-02-09 13:30:00,77.94,77.99,77.89,77.96,10762.0,77.94,77.99,77.89,77.96,10762.0
2023-02-09 13:35:00,77.96,77.99,77.8,77.81,9537.0,77.96,77.99,77.8,77.81,9537.0
2023-02-09 13:40:00,77.82,77.82,77.63,77.73,12373.0,77.82,77.82,77.63,77.73,12373.0
2023-02-09 13:45:00,77.7,77.7,77.6,77.69,16114.0,77.7,77.7,77.6,77.69,16114.0
2023-02-09 13:50:00,77.69,77.83,77.68,77.83,11074.0,77.69,77.83,77.68,77.83,11074.0
2023-02-09 13:55:00,77.84,77.84,77.73,77.77,9283.0,77.84,77.84,77.73,77.77,9283.0
2023-02-09 14:00:00,77.81,77.84,77.63,77.64,14284.0,77.81,77.84,77.63,77.64,14284.0
2023-02-09 14:05:00,77.64,77.75,77.64,77.66,12685.0,77.64,77.75,77.64,77.66,12685.0
2023-02-09 14:10:00,77.67,77.71,77.6,77.63,12683.0,77.67,77.71,77.6,77.63,12683.0
2023-02-09 14:15:00,77.63,77.64,77.53,77.56,9793.0,77.63,77.64,77.53,77.56,9793.0
2023-02-09 14:20:00,77.56,77.62,77.47,77.49,21673.0,77.56,77.62,77.47,77.49,21673.0
2023-02-09 14:25:00,77.48,77.57,77.48,77.57,9935.0,77.48,77.57,77.48,77.57,9935.0
2023-02-09 14:30:00,77.58,77.71,77.58,77.61,14734.0,77.58,77.71,77.58,77.61,14734.0
2023-02-09 14:35:00,77.59,77.74,77.58,77.71,13264.0,77.59,77.74,77.58,77.71,13264.0
2023-02-09 14:40:00,77.7,77.85,77.69,77.85,16664.0,77.7,77.85,77.69,77.85,16664.0
2023-02-09 14:45:00,77.86,77.96,77.8,77.95,22418.0,77.86,77.96,77.8,77.95,22418.0
2023-02-09 14:50:00,77.96,77.96,77.84,77.88,20824.0,77.96,77.96,77.84,77.88,20824.0
2023-02-09 14:55:00,77.89,77.91,77.83,77.91,14228.0,77.89,77.91,77.83,77.91,14228.0
2023-02-09 15:00:00,77.9,77.91,77.72,77.73,23960.0,77.9,77.91,77.72,77.73,23960.0
2023-02-09 15:05:00,77.7,77.76,77.62,77.74,23037.0,77.7,77.76,77.62,77.74,23037.0
2023-02-09 15:10:00,77.74,77.74,77.56,77.57,24595.0,77.74,77.74,77.56,77.57,24595.0
2023-02-09 15:15:00,77.57,77.57,77.48,77.52,22903.0,77.57,77.57,77.48,77.52,22903.0
2023-02-09 15:20:00,77.51,77.59,77.4,77.41,27460.0,77.51,77.59,77.4,77.41,27460.0
2023-02-09 15:25:00,77.42,77.45,77.35,77.35,27977.0,77.42,77.45,77.35,77.35,27977.0
2023-02-09 15:30:00,77.35,77.38,77.16,77.19,31912.0,77.35,77.38,77.16,77.19,31912.0
2023-02-09 15:35:00,77.2,77.39,77.17,77.38,45607.0,77.2,77.39,77.17,77.38,45607.0
2023-02-09 15:40:00,77.39,77.48,77.39,77.48,36846.0,77.39,77.48,77.39,77.48,36846.0
2023-02-09 15:45:00,77.48,77.51,77.27,77.28,70344.0,77.48,77.51,77.27,77.28,70344.0
2023-02-09 15:50:00,77.3,77.66,77.27,77.61,73325.0,77.3,77.66,77.27,77.61,73325.0
2023-02-09 15:55:00,77.61,77.61,77.23,77.31,320402.0,77.61,77.61,77.23,77.31,320402.0
2023-02-10 09:30:00,76.97,77.36,76.8,77.36,59334.0,76.97,77.36,76.8,77.36,59334.0
2023-02-10 09:35:00,77.34,77.46,77.27,77.41,11730.0,77.34,77.46,77.27,77.41,11730.0
2023-02-10 09:40:00,77.39,77.48,77.28,77.48,18380.0,77.39,77.48,77.28,77.48,18380.0
2023-02-10 09:45:00,77.46,77.64,77.33,77.47,18235.0,77.46,77.64,77.33,77.47,18235.0
2023-02-10 09:50:00,77.49,77.79,77.45,77.6,21553.0,77.49,77.79,77.45,77.6,21553.0
2023-02-10 09:55:00,77.63,77.79,77.58,77.58,11456.0,77.63,77.79,77.58,77.58,11456.0
2023-02-10 10:00:00,77.56,77.58,77.32,77.41,21663.0,77.56,77.58,77.32,77.41,21663.0
2023-02-10 10:05:00,77.42,77.64,77.41,77.57,22060.0,77.42,77.64,77.41,77.57,22060.0
2023-02-10 10:10:00,77.56,77.84,77.55,77.84,15374.0,77.56,77.84,77.55,77.84,15374.0
2023-02-10 10:15:00,77.82,78.03,77.8,77.93,16157.0,77.82,78.03,77.8,77.93,16157.0
2023-02-10 10:20:00,77.94,78.01,77.9,77.92,14687.0,77.94,78.01,77.9,77.92,14687.0
2023-02-10 10:25:00,77.94,77.98,77.78,77.84,33805.0,77.94,77.98,77.78,77.84,33805.0
2023-02-10 10:30:00,77.84,77.99,77.81,77.89,14869.0,77.84,77.99,77.81,77.89,14869.0
2023-02-10 10:35:00,77.91,77.99,77.82,77.98,26001.0,77.91,77.99,77.82,77.98,26001.0
2023-02-10 10:40:00,77.97,77.97,77.54,77.61,17159.0,77.97,77.97,77.54,77.61,17159.0
2023-02-10 10:45:00,77.6,77.61,77.39,77.41,23062.0,77.6,77.61,77.39,77.41,23062.0
2023-02-10 10:50:00,77.42,77.49,77.37,77.49,29386.0,77.42,77.49,77.37,77.49,29386.0
2023-02-10 10:55:00,77.51,77.52,77.23,77.4,35435.0,77.51,77.52,77.23,77.4,35435.0
2023-02-10 11:00:00,77.38,77.4,77.31,77.31,13547.0,77.38,77.4,77.31,77.31,13547.0
2023-02-10 11:05:00,77.31,77.39,77.27,77.28,12027.0,77.31,77.39,77.27,77.28,12027.0
2023-02-10 11:10:00,77.31,77.37,77.16,77.19,15088.0,77.31,77.37,77.16,77.19,15088.0
2023-02-10 11:15:00,77.21,77.37,77.21,77.31,13536.0,77.21,77.37,77.21,77.31,13536.0
2023-02-10 11:20:00,77.32,77.37,77.26,77.32,12237.0,77.32,77.37,77.26,77.32,12237.0
2023-02-10 11:25:00,77.31,77.33,77.21,77.26,15817.0,77.31,77.33,77.21,77.26,15817.0
2023-02-10 11:30:00,77.26,77.28,77.11,77.23,9956.0,77.26,77.28,77.11,77.23,9956.0
2023-02-10 11:35:00,77.22,77.3,77.21,77.26,10552.0,77.22,77.3,77.21,77.26,10552.0
2023-02-10 11:40:00,77.26,77.28,77.14,77.23,21277.0,77.26,77.28,77.14,77.23,21277.0
2023-02-10 11:45:00,77.23,77.37,77.23,77.35,23227.0,77.23,77.37,77.23,77.35,23227.0
2023-02-10 11:50:00,77.35,77.39,77.23,77.23,15156.0,77.35,77.39,77.23,77.23,15156.0
2023-02-10 11:55:00,77.23,77.31,76.99,77.06,49126.0,77.23,77.31,76.99,77.06,49126.0
2023-02-10 12:00:00,77.06,77.11,76.97,77.0,50815.0,77.06,77.11,76.97,77.0,50815.0
2023-02-10 12:05:00,77.0,77.09,76.93,76.98,27228.0,77.0,77.09,76.93,76.98,27228.0
2023-02-10 12:10:00,76.98,77.08,76.98,77.02,10013.0,76.98,77.08,76.98,77.02,10013.0
2023-02-10 12:15:00,76.99,77.06,76.97,76.99,9547.0,76.99,77.06,76.97,76.99,9547.0
2023-02-10 12:20:00,76.98,77.02,76.94,77.02,8292.0,76.98,77.02,76.94,77.02,8292.0
2023-02-10 12:25:00,77.02,77.08,76.98,77.02,6207.0,77.02,77.08,76.98,77.02,6207.0
2023-02-10 12:30:00,77.02,77.2,77.0,77.09,9248.0,77.02,77.2,77.0,77.09,9248.0
2023-02-10 12:35:00,77.11,77.23,77.1,77.17,18234.0,77.11,77.23,77.1,77.17,18234.0
2023-02-10 12:40:00,77.17,77.31,77.16,77.2,8783.0,77.17,77.31,77.16,77.2,8783.0
2023-02-10 12:45:00,77.18,77.33,77.13,77.14,34401.0,77.18,77.33,77.13,77.14,34401.0
2023-02-10 12:50:00,77.11,77.15,77.04,77.09,9399.0,77.11,77.15,77.04,77.09,9399.0
2023-02-10 12:55:00,77.08,77.12,77.05,77.09,17801.0,77.08,77.12,77.05,77.09,17801.0
2023-02-10 13:00:00,77.09,77.14,77.06,77.08,17213.0,77.09,77.14,77.06,77.08,17213.0
2023-02-10 13:05:00,77.1,77.14,77.07,77.09,19760.0,77.1,77.14,77.07,77.09,19760.0
2023-02-10 13:10:00,77.09,77.1,77.01,77.06,13353.0,77.09,77.1,77.01,77.06,13353.0
2023-02-10 13:15:00,77.07,77.17,77.05,77.13,13837.0,77.07,77.17,77.05,77.13,13837.0
2023-02-10 13:20:00,77.13,77.28,77.12,77.25,21785.0,77.13,77.28,77.12,77.25,21785.0
2023-02-10 13:25:00,77.25,77.28,77.14,77.17,10655.0,77.25,77.28,77.14,77.17,10655.0
2023-02-10 13:30:00,77.17,77.18,77.0,77.09,9355.0,77.17,77.18,77.0,77.09,9355.0
2023-02-10 13:35:00,77.08,77.12,77.03,77.09,10903.0,77.08,77.12,77.03,77.09,10903.0
2023-02-10 13:40:00,77.04,77.04,76.96,76.97,6002.0,77.04,77.04,76.96,76.97,6002.0
2023-02-10 13:45:00,76.96,77.08,76.93,77.07,13740.0,76.96,77.08,76.93,77.07,13740.0
2023-02-10 13:50:00,77.06,77.06,77.01,77.05,7552.0,77.06,77.06,77.01,77.05,7552.0
2023-02-10 13:55:00,77.03,77.03,76.87,76.92,6991.0,77.03,77.03,76.87,76.92,6991.0
2023-02-10 14:00:00,76.93,76.94,76.82,76.84,8647.0,76.93,76.94,76.82,76.84,8647.0
2023-02-10 14:05:00,76.85,76.91,76.85,76.9,8853.0,76.85,76.91,76.85,76.9,8853.0
2023-02-10 14:10:00,76.91,76.98,76.91,76.98,11319.0,76.91,76.98,76.91,76.98,11319.0
2023-02-10 14:15:00,76.98,77.02,76.95,76.99,7811.0,76.98,77.02,76.95,76.99,7811.0
2023-02-10 14:20:00,77.0,77.04,76.95,76.96,9374.0,77.0,77.04,76.95,76.96,9374.0
2023-02-10 14:25:00,76.96,77.0,76.93,76.98,10945.0,76.96,77.0,76.93,76.98,10945.0
2023-02-10 14:30:00,76.99,77.07,76.95,77.06,10883.0,76.99,77.07,76.95,77.06,10883.0
2023-02-10 14:35:00,77.07,77.12,77.03,77.05,14566.0,77.07,77.12,77.03,77.05,14566.0
2023-02-10 14:40:00,77.06,77.06,76.92,77.0,11920.0,77.06,77.06,76.92,77.0,11920.0
2023-02-10 14:45:00,77.01,77.05,76.95,76.97,15294.0,77.01,77.05,76.95,76.97,15294.0
2023-02-10 14:50:00,76.98,77.01,76.91,77.01,20582.0,76.98,77.01,76.91,77.01,20582.0
2023-02-10 14:55:00,77.01,77.07,76.99,77.07,19128.0,77.01,77.07,76.99,77.07,19128.0
2023-02-10 15:00:00,77.08,77.16,77.07,77.08,11663.0,77.08,77.16,77.07,77.08,11663.0
2023-02-10 15:05:00,77.08,77.19,77.06,77.08,39878.0,77.08,77.19,77.06,77.08,39878.0
2023-02-10 15:10:00,77.08,77.13,76.99,77.01,21197.0,77.08,77.13,76.99,77.01,21197.0
2023-02-10 15:15:00,77.02,77.03,76.89,76.97,22020.0,77.02,77.03,76.89,76.97,22020.0
2023-02-10 15:20:00,76.96,76.96,76.87,76.89,17164.0,76.96,76.96,76.87,76.89,17164.0
2023-02-10 15:25:00,76.88,76.97,76.87,76.97,16343.0,76.88,76.97,76.87,76.97,16343.0
2023-02-10 15:30:00,76.98,77.05,76.95,77.05,28527.0,76.98,77.05,76.95,77.05,28527.0
2023-02-10 15:35:00,77.06,77.1,77.03,77.1,27625.0,77.06,77.1,77.03,77.1,27625.0
2023-02-10 15:40:00,77.09,77.17,77.08,77.1,26270.0,77.09,77.17,77.08,77.1,26270.0
2023-02-10 15:45:00,77.1,77.25,77.09,77.22,35407.0,77.1,77.25,77.09,77.22,35407.0
2023-02-10 15:50:00,77.23,77.28,77.11,77.23,56520.0,77.23,77.28,77.11,77.23,56520.0
2023-02-10 15:55:00,77.23,77.26,77.18,77.21,143109.0,77.23,77.26,77.18,77.21,143109.0
2023-02-13 09:30:00,77.55,77.93,77.45,77.47,30435.0,77.55,77.93,77.45,77.47,30435.0
2023-02-13 09:35:00,77.45,77.66,77.36,77.66,11297.0,77.45,77.66,77.36,77.66,11297.0
2023-02-13 09:40:00,77.74,77.75,77.59,77.59,6997.0,77.74,77.75,77.59,77.59,6997.0
2023-02-13 09:45:00,77.59,77.85,77.59,77.71,9674.0,77.59,77.85,77.59,77.71,9674.0
2023-02-13 09:50:00,77.68,77.73,77.58,77.69,13202.0,77.68,77.73,77.58,77.69,13202.0
2023-02-13 09:55:00,77.7,77.83,77.66,77.78,9663.0,77.7,77.83,77.66,77.78,9663.0
2023-02-13 10:00:00,77.8,77.8,77.55,77.63,10812.0,77.8,77.8,77.55,77.63,10812.0
2023-02-13 10:05:00,77.61,77.64,77.52,77.54,5958.0,77.61,77.64,77.52,77.54,5958.0
2023-02-13 10:10:00,77.53,77.55,77.44,77.47,8408.0,77.53,77.55,77.44,77.47,8408.0
2023-02-13 10:15:00,77.46,77.52,77.33,77.48,22400.0,77.46,77.52,77.33,77.48,22400.0
2023-02-13 10:20:00,77.49,77.56,77.4,77.46,8267.0,77.49,77.56,77.4,77.46,8267.0
2023-02-13 10:25:00,77.47,77.5,77.41,77.44,9025.0,77.47,77.5,77.41,77.44,9025.0
2023-02-13 10:30:00,77.45,77.45,77.35,77.4,11500.0,77.45,77.45,77.35,77.4,11500.0
2023-02-13 10:35:00,77.4,77.47,77.35,77.37,9092.0,77.4,77.47,77.35,77.37,9092.0
2023-02-13 10:40:00,77.37,77.44,77.34,77.41,14257.0,77.37,77.44,77.34,77.41,14257.0
2023-02-13 10:45:00,77.4,77.45,77.33,77.43,9544.0,77.4,77.45,77.33,77.43,9544.0
2023-02-13 10:50:00,77.42,77.58,77.38,77.46,7144.0,77.42,77.58,77.38,77.46,7144.0
2023-02-13 10:55:00,77.46,77.55,77.46,77.46,12667.0,77.46,77.55,77.46,77.46,12667.0
2023-02-13 11:00:00,77.48,77.49,77.39,77.42,6895.0,77.48,77.49,77.39,77.42,6895.0
2023-02-13 11:05:00,77.41,77.45,77.31,77.4,7752.0,77.41,77.45,77.31,77.4,7752.0
2023-02-13 11:10:00,77.39,77.39,77.22,77.32,13119.0,77.39,77.39,77.22,77.32,13119.0
2023-02-13 11:15:00,77.32,77.36,77.23,77.25,11525.0,77.32,77.36,77.23,77.25,11525.0
2023-02-13 11:20:00,77.27,77.3,77.18,77.24,8430.0,77.27,77.3,77.18,77.24,8430.0
2023-02-13 11:25:00,77.23,77.29,77.21,77.23,7197.0,77.23,77.29,77.21,77.23,7197.0
2023-02-13 11:30:00,77.24,77.25,77.11,77.11,10957.0,77.24,77.25,77.11,77.11,10957.0
2023-02-13 11:35:00,77.11,77.2,77.1,77.17,7934.0,77.11,77.2,77.1,77.17,7934.0
2023-02-13 11:40:00,77.19,77.26,77.12,77.22,8167.0,77.19,77.26,77.12,77.22,8167.0
2023-02-13 11:45:00,77.21,77.3,77.19,77.29,9382.0,77.21,77.3,77.19,77.29,9382.0
2023-02-13 11:50:00,77.29,77.29,77.14,77.15,16100.0,77.29,77.29,77.14,77.15,16100.0
2023-02-13 11:55:00,77.17,77.29,77.14,77.28,14571.0,77.17,77.29,77.14,77.28,14571.0
2023-02-13 12:00:00,77.29,77.29,77.22,77.22,12983.0,77.29,77.29,77.22,77.22,12983.0
2023-02-13 12:05:00,77.22,77.33,77.21,77.33,11453.0,77.22,77.33,77.21,77.33,11453.0
2023-02-13 12:10:00,77.34,77.35,77.23,77.25,14485.0,77.34,77.35,77.23,77.25,14485.0
2023-02-13 12:15:00,77.25,77.3,77.24,77.28,6513.0,77.25,77.3,77.24,77.28,6513.0
2023-02-13 12:20:00,77.3,77.33,77.24,77.27,13416.0,77.3,77.33,77.24,77.27,13416.0
2023-02-13 12:25:00,77.27,77.28,77.2,77.25,6578.0,77.27,77.28,77.2,77.25,6578.0
2023-02-13 12:30:00,77.23,77.25,77.21,77.21,6377.0,77.23,77.25,77.21,77.21,6377.0
2023-02-13 12:35:00,77.2,77.26,77.17,77.21,9969.0,77.2,77.26,77.17,77.21,9969.0
2023-02-13 12:40:00,77.2,77.25,77.16,77.24,6149.0,77.2,77.25,77.16,77.24,6149.0
2023-02-13 12:45:00,77.23,77.28,77.23,77.27,8036.0,77.23,77.28,77.23,77.27,8036.0
2023-02-13 12:50:00,77.28,77.29,77.24,77.24,4988.0,77.28,77.29,77.24,77.24,4988.0
2023-02-13 12:55:00,77.24,77.25,77.21,77.22,10555.0,77.24,77.25,77.21,77.22,10555.0
2023-02-13 13:00:00,77.21,77.21,77.16,77.16,7664.0,77.21,77.21,77.16,77.16,7664.0
2023-02-13 13:05:00,77.17,77.17,77.1,77.11,3930.0,77.17,77.17,77.1,77.11,3930.0
2023-02-13 13:10:00,77.11,77.12,77.05,77.09,11585.0,77.11,77.12,77.05,77.09,11585.0
2023-02-13 13:15:00,77.09,77.16,77.07,77.12,8959.0,77.09,77.16,77.07,77.12,8959.0
2023-02-13 13:20:00,77.12,77.12,77.06,77.1,4417.0,77.12,77.12,77.06,77.1,4417.0
2023-02-13 13:25:00,77.1,77.16,77.09,77.12,6731.0,77.1,77.16,77.09,77.12,6731.0
2023-02-13 13:30:00,77.14,77.19,77.09,77.09,11941.0,77.14,77.19,77.09,77.09,11941.0
2023-02-13 13:35:00,77.09,77.14,77.08,77.11,8925.0,77.09,77.14,77.08,77.11,8925.0
2023-02-13 13:40:00,77.12,77.15,77.07,77.12,8141.0,77.12,77.15,77.07,77.12,8141.0
2023-02-13 13:45:00,77.11,77.25,77.11,77.25,8254.0,77.11,77.25,77.11,77.25,8254.0
2023-02-13 13:50:00,77.25,77.25,77.21,77.21,7759.0,77.25,77.25,77.21,77.21,7759.0
2023-02-13 13:55:00,77.22,77.3,77.21,77.27,12573.0,77.22,77.3,77.21,77.27,12573.0
2023-02-13 14:00:00,77.28,77.34,77.27,77.32,8614.0,77.28,77.34,77.27,77.32,8614.0
2023-02-13 14:05:00,77.31,77.33,77.24,77.29,13510.0,77.31,77.33,77.24,77.29,13510.0
2023-02-13 14:10:00,77.3,77.3,77.16,77.17,7633.0,77.3,77.3,77.16,77.17,7633.0
2023-02-13 14:15:00,77.17,77.21,77.11,77.13,8238.0,77.17,77.21,77.11,77.13,8238.0
2023-02-13 14:20:00,77.14,77.24,77.14,77.19,15876.0,77.14,77.24,77.14,77.19,15876.0
2023-02-13 14:25:00,77.19,77.19,77.05,77.06,8201.0,77.19,77.19,77.05,77.06,8201.0
2023-02-13 14:30:00,77.06,77.11,77.03,77.04,19035.0,77.06,77.11,77.03,77.04,19035.0
2023-02-13 14:35:00,77.05,77.12,77.03,77.08,15068.0,77.05,77.12,77.03,77.08,15068.0
2023-02-13 14:40:00,77.09,77.1,77.01,77.07,12607.0,77.09,77.1,77.01,77.07,12607.0
2023-02-13 14:45:00,77.08,77.1,76.96,77.0,13660.0,77.08,77.1,76.96,77.0,13660.0
2023-02-13 14:50:00,77.0,77.09,76.98,77.08,16232.0,77.0,77.09,76.98,77.08,16232.0
2023-02-13 14:55:00,77.08,77.09,77.01,77.06,14220.0,77.08,77.09,77.01,77.06,14220.0
2023-02-13 15:00:00,77.05,77.05,76.88,76.96,17575.0,77.05,77.05,76.88,76.96,17575.0
2023-02-13 15:05:00,76.97,76.98,76.92,76.95,15399.0,76.97,76.98,76.92,76.95,15399.0
2023-02-13 15:10:00,76.95,77.0,76.92,76.97,14939.0,76.95,77.0,76.92,76.97,14939.0
2023-02-13 15:15:00,76.97,77.05,76.89,77.05,10485.0,76.97,77.05,76.89,77.05,10485.0
2023-02-13 15:20:00,77.05,77.11,77.04,77.11,11455.0,77.05,77.11,77.04,77.11,11455.0
2023-02-13 15:25:00,77.11,77.17,77.1,77.17,14684.0,77.11,77.17,77.1,77.17,14684.0
2023-02-13 15:30:00,77.18,77.28,77.18,77.28,25776.0,77.18,77.28,77.18,77.28,25776.0
2023-02-13 15:35:00,77.27,77.41,77.27,77.39,27397.0,77.27,77.41,77.27,77.39,27397.0
2023-02-13 15:40:00,77.39,77.44,77.35,77.44,27922.0,77.39,77.44,77.35,77.44,27922.0
2023-02-13 15:45:00,77.44,77.55,77.43,77.51,56417.0,77.44,77.55,77.43,77.51,56417.0
2023-02-13 15:50:00,77.51,77.55,77.44,77.55,84244.0,77.51,77.55,77.44,77.55,84244.0
2023-02-13 15:55:00,77.55,77.64,77.53,77.63,164448.0,77.55,77.64,77.53,77.63,164448.0
2023-02-14 09:30:00,77.63,77.9,77.48,77.49,63494.0,77.63,77.9,77.48,77.49,63494.0
2023-02-14 09:35:00,77.55,77.69,77.28,77.28,15121.0,77.55,77.69,77.28,77.28,15121.0
2023-02-14 09:40:00,77.35,77.51,77.21,77.48,9839.0,77.35,77.51,77.21,77.48,9839.0
2023-02-14 09:45:00,77.55,77.7,77.54,77.56,7513.0,77.55,77.7,77.54,77.56,7513.0
2023-02-14 09:50:00,77.59,77.64,77.53,77.59,11775.0,77.59,77.64,77.53,77.59,11775.0
2023-02-14 09:55:00,77.64,77.99,77.64,77.9,15877.0,77.64,77.99,77.64,77.9,15877.0
2023-02-14 10:00:00,77.92,78.04,77.91,77.93,20180.0,77.92,78.04,77.91,77.93,20180.0
2023-02-14 10:05:00,77.94,78.02,77.88,77.9,18403.0,77.94,78.02,77.88,77.9,18403.0
2023-02-14 10:10:00,77.89,78.02,77.85,77.97,21832.0,77.89,78.02,77.85,77.97,21832.0
2023-02-14 10:15:00,77.99,78.14,77.96,78.01,169881.0,77.99,78.14,77.96,78.01,169881.0
2023-02-14 10:20:00,77.99,78.05,77.93,77.93,13353.0,77.99,78.05,77.93,77.93,13353.0
2023-02-14 10:25:00,77.91,77.92,77.53,77.53,15863.0,77.91,77.92,77.53,77.53,15863.0
2023-02-14 10:30:00,77.54,77.62,77.35,77.37,10961.0,77.54,77.62,77.35,77.37,10961.0
2023-02-14 10:35:00,77.37,77.37,76.93,76.93,10965.0,77.37,77.37,76.93,76.93,10965.0
2023-02-14 10:40:00,76.93,77.01,76.87,77.0,15152.0,76.93,77.01,76.87,77.0,15152.0
2023-02-14 10:45:00,76.98,77.01,76.74,77.0,14354.0,76.98,77.01,76.74,77.0,14354.0
2023-02-14 10:50:00,76.99,77.03,76.85,76.92,7059.0,76.99,77.03,76.85,76.92,7059.0
2023-02-14 10:55:00,76.94,77.01,76.84,76.93,5858.0,76.94,77.01,76.84,76.93,5858.0
2023-02-14 11:00:00,76.92,77.13,76.9,77.09,17029.0,76.92,77.13,76.9,77.09,17029.0
2023-02-14 11:05:00,77.1,77.23,77.08,77.08,14078.0,77.1,77.23,77.08,77.08,14078.0
2023-02-14 11:10:00,77.08,77.18,77.08,77.11,5893.0,77.08,77.18,77.08,77.11,5893.0
2023-02-14 11:15:00,77.12,77.25,77.11,77.24,9369.0,77.12,77.25,77.11,77.24,9369.0
2023-02-14 11:20:00,77.25,77.26,77.14,77.15,110499.0,77.25,77.26,77.14,77.15,110499.0
2023-02-14 11:25:00,77.13,77.16,76.67,76.67,22157.0,77.13,77.16,76.67,76.67,22157.0
2023-02-14 11:30:00,76.66,76.66,76.38,76.47,21300.0,76.66,76.66,76.38,76.47,21300.0
2023-02-14 11:35:00,76.45,76.59,76.44,76.46,10241.0,76.45,76.59,76.44,76.46,10241.0
2023-02-14 11:40:00,76.47,76.5,76.28,76.29,13220.0,76.47,76.5,76.28,76.29,13220.0
2023-02-14 11:45:00,76.28,76.63,76.28,76.62,11977.0,76.28,76.63,76.28,76.62,11977.0
2023-02-14 11:50:00,76.62,76.62,76.37,76.42,11269.0,76.62,76.62,76.37,76.42,11269.0
2023-02-14 11:55:00,76.39,76.62,76.38,76.62,10254.0,76.39,76.62,76.38,76.62,10254.0
2023-02-14 12:00:00,76.58,76.72,76.58,76.61,15833.0,76.58,76.72,76.58,76.61,15833.0
2023-02-14 12:05:00,76.6,76.73,76.58,76.7,23477.0,76.6,76.73,76.58,76.7,23477.0
2023-02-14 12:10:00,76.71,76.85,76.71,76.85,13365.0,76.71,76.85,76.71,76.85,13365.0
2023-02-14 12:15:00,76.84,76.86,76.73,76.73,6386.0,76.84,76.86,76.73,76.73,6386.0
2023-02-14 12:20:00,76.74,76.84,76.71,76.73,12856.0,76.74,76.84,76.71,76.73,12856.0
2023-02-14 12:25:00,76.73,76.85,76.7,76.7,8751.0,76.73,76.85,76.7,76.7,8751.0
2023-02-14 12:30:00,76.68,76.82,76.67,76.81,9960.0,76.68,76.82,76.67,76.81,9960.0
2023-02-14 12:35:00,76.83,76.87,76.8,76.81,6384.0,76.83,76.87,76.8,76.81,6384.0
2023-02-14 12:40:00,76.82,76.85,76.67,76.68,9946.0,76.82,76.85,76.67,76.68,9946.0
2023-02-14 12:45:00,76.69,76.84,76.69,76.82,15650.0,76.69,76.84,76.69,76.82,15650.0
2023-02-14 12:50:00,76.81,76.84,76.76,76.84,5819.0,76.81,76.84,76.76,76.84,5819.0
2023-02-14 12:55:00,76.85,76.95,76.84,76.89,11938.0,76.85,76.95,76.84,76.89,11938.0
2023-02-14 13:00:00,76.87,77.07,76.83,77.04,27674.0,76.87,77.07,76.83,77.04,27674.0
2023-02-14 13:05:00,77.04,77.1,76.99,77.0,15360.0,77.04,77.1,76.99,77.0,15360.0
2023-02-14 13:10:00,76.99,77.03,76.87,77.03,21242.0,76.99,77.03,76.87,77.03,21242.0
2023-02-14 13:15:00,77.07,77.16,77.03,77.07,9991.0,77.07,77.16,77.03,77.07,9991.0
2023-02-14 13:20:00,77.08,77.15,77.06,77.08,13566.0,77.08,77.15,77.06,77.08,13566.0
2023-02-14 13:25:00,77.1,77.11,76.97,76.98,17658.0,77.1,77.11,76.97,76.98,17658.0
2023-02-14 13:30:00,76.98,77.07,76.95,77.05,22766.0,76.98,77.07,76.95,77.05,22766.0
2023-02-14 13:35:00,77.07,77.11,76.97,76.99,12722.0,77.07,77.11,76.97,76.99,12722.0
2023-02-14 13:40:00,76.98,76.99,76.8,76.8,13006.0,76.98,76.99,76.8,76.8,13006.0
2023-02-14 13:45:00,76.8,76.98,76.8,76.97,9446.0,76.8,76.98,76.8,76.97,9446.0
2023-02-14 13:50:00,76.97,76.99,76.89,76.91,12247.0,76.97,76.99,76.89,76.91,12247.0
2023-02-14 13:55:00,76.91,76.96,76.76,76.81,17483.0,76.91,76.96,76.76,76.81,17483.0
2023-02-14 14:00:00,76.79,76.94,76.76,76.85,13482.0,76.79,76.94,76.76,76.85,13482.0
2023-02-14 14:05:00,76.82,76.82,76.61,76.69,24717.0,76.82,76.82,76.61,76.69,24717.0
2023-02-14 14:10:00,76.7,76.73,76.62,76.65,37021.0,76.7,76.73,76.62,76.65,37021.0
2023-02-14 14:15:00,76.65,76.88,76.64,76.85,19799.0,76.65,76.88,76.64,76.85,19799.0
2023-02-14 14:20:00,76.85,76.97,76.84,76.96,65560.0,76.85,76.97,76.84,76.96,65560.0
2023-02-14 14:25:00,76.97,76.98,76.87,76.88,10983.0,76.97,76.98,76.87,76.88,10983.0
2023-02-14 14:30:00,76.89,77.15,76.88,77.15,10455.0,76.89,77.15,76.88,77.15,10455.0
2023-02-14 14:35:00,77.15,77.2,77.0,77.01,23041.0,77.15,77.2,77.0,77.01,23041.0
2023-02-14 14:40:00,77.01,77.11,77.01,77.05,15088.0,77.01,77.11,77.01,77.05,15088.0
2023-02-14 14:45:00,77.06,77.11,77.03,77.07,9905.0,77.06,77.11,77.03,77.07,9905.0
2023-02-14 14:50:00,77.07,77.1,76.95,76.98,10533.0,77.07,77.1,76.95,76.98,10533.0
2023-02-14 14:55:00,76.98,77.04,76.97,76.99,11063.0,76.98,77.04,76.97,76.99,11063.0
2023-02-14 15:00:00,77.0,77.02,76.86,76.87,16681.0,77.0,77.02,76.86,76.87,16681.0
2023-02-14 15:05:00,76.87,76.89,76.81,76.83,17228.0,76.87,76.89,76.81,76.83,17228.0
2023-02-14 15:10:00,76.83,76.88,76.74,76.84,18670.0,76.83,76.88,76.74,76.84,18670.0
2023-02-14 15:15:00,76.85,76.87,76.74,76.85,27406.0,76.85,76.87,76.74,76.85,27406.0
2023-02-14 15:20:00,76.84,77.0,76.81,76.98,60318.0,76.84,77.0,76.81,76.98,60318.0
2023-02-14 15:25:00,76.98,76.99,76.76,76.78,44500.0,76.98,76.99,76.76,76.78,44500.0
2023-02-14 15:30:00,76.77,76.82,76.71,76.75,36995.0,76.77,76.82,76.71,76.75,36995.0
2023-02-14 15:35:00,76.75,76.78,76.69,76.76,46357.0,76.75,76.78,76.69,76.76,46357.0
2023-02-14 15:40:00,76.75,76.79,76.7,76.73,54569.0,76.75,76.79,76.7,76.73,54569.0
2023-02-14 15:45:00,76.72,76.82,76.65,76.78,52476.0,76.72,76.82,76.65,76.78,52476.0
2023-02-14 15:50:00,76.76,76.76,76.61,76.75,136384.0,76.76,76.76,76.61,76.75,136384.0
2023-02-14 15:55:00,76.77,76.8,76.48,76.56,233037.0,76.77,76.8,76.48,76.56,233037.0
2023-02-15 09:30:00,76.01,76.51,76.01,76.45,49879.0,76.01,76.51,76.01,76.45,49879.0
2023-02-15 09:35:00,76.43,76.61,76.4,76.56,15916.0,76.43,76.61,76.4,76.56,15916.0
2023-02-15 09:40:00,76.52,76.75,76.51,76.73,19800.0,76.52,76.75,76.51,76.73,19800.0
2023-02-15 09:45:00,76.7,76.77,76.64,76.72,10231.0,76.7,76.77,76.64,76.72,10231.0
2023-02-15 09:50:00,76.72,76.81,76.55,76.66,11657.0,76.72,76.81,76.55,76.66,11657.0
2023-02-15 09:55:00,76.69,76.88,76.65,76.83,25668.0,76.69,76.88,76.65,76.83,25668.0
2023-02-15 10:00:00,76.84,77.02,76.79,76.93,10289.0,76.84,77.02,76.79,76.93,10289.0
2023-02-15 10:05:00,76.88,76.95,76.67,76.7,26249.0,76.88,76.95,76.67,76.7,26249.0
2023-02-15 10:10:00,76.68,76.78,76.6,76.7,15706.0,76.68,76.78,76.6,76.7,15706.0
2023-02-15 10:15:00,76.72,76.89,76.71,76.88,18600.0,76.72,76.89,76.71,76.88,18600.0
2023-02-15 10:20:00,76.95,76.98,76.85,76.85,5548.0,76.95,76.98,76.85,76.85,5548.0
2023-02-15 10:25:00,76.84,77.0,76.84,76.95,10949.0,76.84,77.0,76.84,76.95,10949.0
2023-02-15 10:30:00,76.96,77.09,76.93,77.08,14801.0,76.96,77.09,76.93,77.08,14801.0
2023-02-15 10:35:00,77.07,77.07,76.95,76.95,7667.0,77.07,77.07,76.95,76.95,7667.0
2023-02-15 10:40:00,76.94,76.99,76.82,76.83,10976.0,76.94,76.99,76.82,76.83,10976.0
2023-02-15 10:45:00,76.82,76.93,76.79,76.85,13098.0,76.82,76.93,76.79,76.85,13098.0
2023-02-15 10:50:00,76.84,76.88,76.8,76.84,10363.0,76.84,76.88,76.8,76.84,10363.0
2023-02-15 10:55:00,76.83,76.93,76.82,76.9,8719.0,76.83,76.93,76.82,76.9,8719.0
2023-02-15 11:00:00,76.89,77.04,76.87,77.03,7116.0,76.89,77.04,76.87,77.03,7116.0
2023-02-15 11:05:00,77.03,77.16,76.99,77.13,22243.0,77.03,77.16,76.99,77.13,22243.0
2023-02-15 11:10:00,77.14,77.14,77.04,77.1,11489.0,77.14,77.14,77.04,77.1,11489.0
2023-02-15 11:15:00,77.09,77.17,77.06,77.08,5981.0,77.09,77.17,77.06,77.08,5981.0
2023-02-15 11:20:00,77.11,77.18,77.06,77.11,7337.0,77.11,77.18,77.06,77.11,7337.0
2023-02-15 11:25:00,77.1,77.2,77.04,77.19,10697.0,77.1,77.2,77.04,77.19,10697.0
2023-02-15 11:30:00,77.19,77.2,77.01,77.01,14857.0,77.19,77.2,77.01,77.01,14857.0
2023-02-15 11:35:00,77.03,77.09,77.02,77.07,6364.0,77.03,77.09,77.02,77.07,6364.0
2023-02-15 11:40:00,77.09,77.17,77.09,77.1,7071.0,77.09,77.17,77.09,77.1,7071.0
2023-02-15 11:45:00,77.11,77.14,77.06,77.08,8513.0,77.11,77.14,77.06,77.08,8513.0
2023-02-15 11:50:00,77.09,77.11,77.04,77.07,7606.0,77.09,77.11,77.04,77.07,7606.0
2023-02-15 11:55:00,77.1,77.12,77.05,77.08,7609.0,77.1,77.12,77.05,77.08,7609.0
2023-02-15 12:00:00,77.09,77.11,77.06,77.06,11198.0,77.09,77.11,77.06,77.06,11198.0
2023-02-15 12:05:00,77.06,77.12,76.95,77.03,7040.0,77.06,77.12,76.95,77.03,7040.0
2023-02-15 12:10:00,77.03,77.05,76.95,76.95,4619.0,77.03,77.05,76.95,76.95,4619.0
2023-02-15 12:15:00,76.96,76.96,76.91,76.94,8908.0,76.96,76.96,76.91,76.94,8908.0
2023-02-15 12:20:00,76.93,76.99,76.92,76.94,4121.0,76.93,76.99,76.92,76.94,4121.0
2023-02-15 12:25:00,76.95,77.03,76.91,76.91,6096.0,76.95,77.03,76.91,76.91,6096.0
2023-02-15 12:30:00,76.92,76.97,76.87,76.96,11335.0,76.92,76.97,76.87,76.96,11335.0
2023-02-15 12:35:00,76.97,77.02,76.91,76.96,5741.0,76.97,77.02,76.91,76.96,5741.0
2023-02-15 12:40:00,76.96,77.06,76.94,77.06,4971.0,76.96,77.06,76.94,77.06,4971.0
2023-02-15 12:45:00,77.06,77.18,77.04,77.18,9574.0,77.06,77.18,77.04,77.18,9574.0
2023-02-15 12:50:00,77.17,77.23,77.16,77.22,2735.0,77.17,77.23,77.16,77.22,2735.0
2023-02-15 12:55:00,77.23,77.23,77.18,77.22,10173.0,77.23,77.23,77.18,77.22,10173.0
2023-02-15 13:00:00,77.23,77.34,77.23,77.29,11581.0,77.23,77.34,77.23,77.29,11581.0
2023-02-15 13:05:00,77.3,77.32,77.23,77.32,4135.0,77.3,77.32,77.23,77.32,4135.0
2023-02-15 13:10:00,77.32,77.38,77.32,77.36,7034.0,77.32,77.38,77.32,77.36,7034.0
2023-02-15 13:15:00,77.36,77.43,77.31,77.43,12827.0,77.36,77.43,77.31,77.43,12827.0
2023-02-15 13:20:00,77.41,77.46,77.4,77.43,9564.0,77.41,77.46,77.4,77.43,9564.0
2023-02-15 13:25:00,77.41,77.45,77.39,77.42,9454.0,77.41,77.45,77.39,77.42,9454.0
2023-02-15 13:30:00,77.43,77.45,77.36,77.42,6778.0,77.43,77.45,77.36,77.42,6778.0
2023-02-15 13:35:00,77.42,77.42,77.32,77.34,7884.0,77.42,77.42,77.32,77.34,7884.0
2023-02-15 13:40:00,77.34,77.46,77.33,77.45,9935.0,77.34,77.46,77.33,77.45,9935.0
2023-02-15 13:45:00,77.45,77.5,77.44,77.5,7212.0,77.45,77.5,77.44,77.5,7212.0
2023-02-15 13:50:00,77.48,77.5,77.42,77.5,11530.0,77.48,77.5,77.42,77.5,11530.0
2023-02-15 13:55:00,77.51,77.54,77.5,77.54,5949.0,77.51,77.54,77.5,77.54,5949.0
2023-02-15 14:00:00,77.54,77.64,77.53,77.6,31404.0,77.54,77.64,77.53,77.6,31404.0
2023-02-15 14:05:00,77.6,77.65,77.56,77.63,7784.0,77.6,77.65,77.56,77.63,7784.0
2023-02-15 14:10:00,77.61,77.67,77.57,77.66,10070.0,77.61,77.67,77.57,77.66,10070.0
2023-02-15 14:15:00,77.65,77.66,77.52,77.52,16016.0,77.65,77.66,77.52,77.52,16016.0
2023-02-15 14:20:00,77.52,77.61,77.51,77.6,8272.0,77.52,77.61,77.51,77.6,8272.0
2023-02-15 14:25:00,77.6,77.71,77.57,77.7,12758.0,77.6,77.71,77.57,77.7,12758.0
2023-02-15 14:30:00,77.71,77.78,77.71,77.74,13606.0,77.71,77.78,77.71,77.74,13606.0
2023-02-15 14:35:00,77.76,77.81,77.73,77.8,9980.0,77.76,77.81,77.73,77.8,9980.0
2023-02-15 14:40:00,77.8,77.87,77.74,77.87,10271.0,77.8,77.87,77.74,77.87,10271.0
2023-02-15 14:45:00,77.88,77.89,77.8,77.8,22292.0,77.88,77.89,77.8,77.8,22292.0
2023-02-15 14:50:00,77.81,77.88,77.72,77.76,10584.0,77.81,77.88,77.72,77.76,10584.0
2023-02-15 14:55:00,77.77,77.78,77.69,77.7,9579.0,77.77,77.78,77.69,77.7,9579.0
2023-02-15 15:00:00,77.71,77.79,77.69,77.76,11610.0,77.71,77.79,77.69,77.76,11610.0
2023-02-15 15:05:00,77.77,77.79,77.75,77.78,15750.0,77.77,77.79,77.75,77.78,15750.0
2023-02-15 15:10:00,77.78,77.78,77.65,77.67,10051.0,77.78,77.78,77.65,77.67,10051.0
2023-02-15 15:15:00,77.68,77.79,77.62,77.65,20221.0,77.68,77.79,77.62,77.65,20221.0
2023-02-15 15:20:00,77.66,77.73,77.64,77.66,22127.0,77.66,77.73,77.64,77.66,22127.0
2023-02-15 15:25:00,77.65,77.77,77.62,77.77,20847.0,77.65,77.77,77.62,77.77,20847.0
2023-02-15 15:30:00,77.76,77.81,77.7,77.79,26174.0,77.76,77.81,77.7,77.79,26174.0
2023-02-15 15:35:00,77.79,77.82,77.74,77.75,27734.0,77.79,77.82,77.74,77.75,27734.0
2023-02-15 15:40:00,77.75,77.79,77.6,77.62,30897.0,77.75,77.79,77.6,77.62,30897.0
2023-02-15 15:45:00,77.6,77.67,77.59,77.66,22417.0,77.6,77.67,77.59,77.66,22417.0
2023-02-15 15:50:00,77.67,77.74,77.63,77.73,36091.0,77.67,77.74,77.63,77.73,36091.0
2023-02-15 15:55:00,77.73,77.95,77.69,77.94,153332.0,77.73,77.95,77.69,77.94,153332.0
2023-02-16 09:30:00,76.59,77.13,76.59,76.72,62110.0,76.59,77.13,76.59,76.72,62110.0
2023-02-16 09:35:00,76.79,76.84,76.42,76.73,17733.0,76.79,76.84,76.42,76.73,17733.0
2023-02-16 09:40:00,76.71,76.84,76.51,76.67,38601.0,76.71,76.84,76.51,76.67,38601.0
2023-02-16 09:45:00,76.67,76.77,76.6,76.7,15162.0,76.67,76.77,76.6,76.7,15162.0
2023-02-16 09:50:00,76.73,76.81,76.66,76.66,17074.0,76.73,76.81,76.66,76.66,17074.0
2023-02-16 09:55:00,76.66,76.76,76.62,76.64,12459.0,76.66,76.76,76.62,76.64,12459.0
2023-02-16 10:00:00,76.63,76.76,76.53,76.72,32230.0,76.63,76.76,76.53,76.72,32230.0
2023-02-16 10:05:00,76.73,76.97,76.72,76.97,33249.0,76.73,76.97,76.72,76.97,33249.0
2023-02-16 10:10:00,77.02,77.28,77.0,77.06,53921.0,77.02,77.28,77.0,77.06,53921.0
2023-02-16 10:15:00,77.05,77.21,76.99,77.18,20581.0,77.05,77.21,76.99,77.18,20581.0
2023-02-16 10:20:00,77.2,77.4,77.2,77.29,16436.0,77.2,77.4,77.2,77.29,16436.0
2023-02-16 10:25:00,77.32,77.34,77.16,77.27,14435.0,77.32,77.34,77.16,77.27,14435.0
2023-02-16 10:30:00,77.27,77.32,77.25,77.32,16009.0,77.27,77.32,77.25,77.32,16009.0
2023-02-16 10:35:00,77.33,77.35,77.23,77.31,7719.0,77.33,77.35,77.23,77.31,7719.0
2023-02-16 10:40:00,77.3,77.4,77.26,77.34,7503.0,77.3,77.4,77.26,77.34,7503.0
2023-02-16 10:45:00,77.36,77.49,77.3,77.44,18089.0,77.36,77.49,77.3,77.44,18089.0
2023-02-16 10:50:00,77.43,77.57,77.42,77.52,14690.0,77.43,77.57,77.42,77.52,14690.0
2023-02-16 10:55:00,77.52,77.53,77.35,77.35,15836.0,77.52,77.53,77.35,77.35,15836.0
2023-02-16 11:00:00,77.37,77.67,77.36,77.61,12690.0,77.37,77.67,77.36,77.61,12690.0
2023-02-16 11:05:00,77.58,77.67,77.52,77.62,18518.0,77.58,77.67,77.52,77.62,18518.0
2023-02-16 11:10:00,77.61,77.72,77.56,77.69,14434.0,77.61,77.72,77.56,77.69,14434.0
2023-02-16 11:15:00,77.68,77.92,77.67,77.92,12108.0,77.68,77.92,77.67,77.92,12108.0
2023-02-16 11:20:00,77.93,77.95,77.84,77.91,11800.0,77.93,77.95,77.84,77.91,11800.0
2023-02-16 11:25:00,77.91,77.97,77.85,77.95,26136.0,77.91,77.97,77.85,77.95,26136.0
2023-02-16 11:30:00,77.98,78.03,77.92,78.01,104934.0,77.98,78.03,77.92,78.01,104934.0
2023-02-16 11:35:00,78.0,78.14,78.0,78.04,26095.0,78.0,78.14,78.0,78.04,26095.0
2023-02-16 11:40:00,78.04,78.25,78.04,78.24,21690.0,78.04,78.25,78.04,78.24,21690.0
2023-02-16 11:45:00,78.26,78.26,78.13,78.17,14003.0,78.26,78.26,78.13,78.17,14003.0
2023-02-16 11:50:00,78.17,78.2,78.06,78.09,9284.0,78.17,78.2,78.06,78.09,9284.0
2023-02-16 11:55:00,78.09,78.13,78.02,78.03,9214.0,78.09,78.13,78.02,78.03,9214.0
2023-02-16 12:00:00,78.03,78.08,77.99,78.02,11355.0,78.03,78.08,77.99,78.02,11355.0
2023-02-16 12:05:00,78.02,78.11,77.98,78.08,16505.0,78.02,78.11,77.98,78.08,16505.0
2023-02-16 12:10:00,78.09,78.12,77.99,77.99,13540.0,78.09,78.12,77.99,77.99,13540.0
2023-02-16 12:15:00,78.0,78.11,77.93,77.93,8503.0,78.0,78.11,77.93,77.93,8503.0
2023-02-16 12:20:00,77.96,78.15,77.94,78.14,9574.0,77.96,78.15,77.94,78.14,9574.0
2023-02-16 12:25:00,78.14,78.17,78.1,78.12,8032.0,78.14,78.17,78.1,78.12,8032.0
2023-02-16 12:30:00,78.12,78.25,78.1,78.24,10456.0,78.12,78.25,78.1,78.24,10456.0
2023-02-16 12:35:00,78.23,78.27,78.2,78.2,8803.0,78.23,78.27,78.2,78.2,8803.0
2023-02-16 12:40:00,78.2,78.25,78.15,78.25,47059.0,78.2,78.25,78.15,78.25,47059.0
2023-02-16 12:45:00,78.25,78.32,78.25,78.25,20461.0,78.25,78.32,78.25,78.25,20461.0
2023-02-16 12:50:00,78.22,78.27,78.17,78.2,9353.0,78.22,78.27,78.17,78.2,9353.0
2023-02-16 12:55:00,78.2,78.2,78.11,78.16,10542.0,78.2,78.2,78.11,78.16,10542.0
2023-02-16 13:00:00,78.17,78.29,78.13,78.19,12405.0,78.17,78.29,78.13,78.19,12405.0
2023-02-16 13:05:00,78.21,78.21,78.12,78.16,7996.0,78.21,78.21,78.12,78.16,7996.0
2023-02-16 13:10:00,78.16,78.19,78.1,78.1,15913.0,78.16,78.19,78.1,78.1,15913.0
2023-02-16 13:15:00,78.09,78.13,78.07,78.12,9907.0,78.09,78.13,78.07,78.12,9907.0
2023-02-16 13:20:00,78.12,78.13,77.99,78.02,11767.0,78.12,78.13,77.99,78.02,11767.0
2023-02-16 13:25:00,78.02,78.02,77.91,77.91,7383.0,78.02,78.02,77.91,77.91,7383.0
2023-02-16 13:30:00,77.92,78.01,77.9,78.01,10836.0,77.92,78.01,77.9,78.01,10836.0
2023-02-16 13:35:00,78.02,78.07,78.0,78.04,11662.0,78.02,78.07,78.0,78.04,11662.0
2023-02-16 13:40:00,78.01,78.01,77.9,77.98,8133.0,78.01,78.01,77.9,77.98,8133.0
2023-02-16 13:45:00,77.99,78.01,77.93,77.98,9945.0,77.99,78.01,77.93,77.98,9945.0
2023-02-16 13:50:00,77.97,78.02,77.97,78.02,11274.0,77.97,78.02,77.97,78.02,11274.0
2023-02-16 13:55:00,78.02,78.04,77.95,78.01,8905.0,78.02,78.04,77.95,78.01,8905.0
2023-02-16 14:00:00,78.02,78.17,78.01,78.15,22999.0,78.02,78.17,78.01,78.15,22999.0
2023-02-16 14:05:00,78.13,78.21,78.11,78.16,7584.0,78.13,78.21,78.11,78.16,7584.0
2023-02-16 14:10:00,78.14,78.21,78.14,78.19,11329.0,78.14,78.21,78.14,78.19,11329.0
2023-02-16 14:15:00,78.17,78.23,78.14,78.21,9317.0,78.17,78.23,78.14,78.21,9317.0
2023-02-16 14:20:00,78.19,78.22,78.11,78.22,8747.0,78.19,78.22,78.11,78.22,8747.0
2023-02-16 14:25:00,78.23,78.27,78.21,78.24,13513.0,78.23,78.27,78.21,78.24,13513.0
2023-02-16 14:30:00,78.23,78.27,78.21,78.21,11513.0,78.23,78.27,78.21,78.21,11513.0
2023-02-16 14:35:00,78.21,78.27,78.21,78.22,6643.0,78.21,78.27,78.21,78.22,6643.0
2023-02-16 14:40:00,78.23,78.23,78.15,78.19,9602.0,78.23,78.23,78.15,78.19,9602.0
2023-02-16 14:45:00,78.19,78.22,78.12,78.15,16048.0,78.19,78.22,78.12,78.15,16048.0
2023-02-16 14:50:00,78.15,78.17,78.11,78.16,16250.0,78.15,78.17,78.11,78.16,16250.0
2023-02-16 14:55:00,78.15,78.18,78.12,78.12,18082.0,78.15,78.18,78.12,78.12,18082.0
2023-02-16 15:00:00,78.12,78.16,78.1,78.11,10295.0,78.12,78.16,78.1,78.11,10295.0
2023-02-16 15:05:00,78.09,78.09,77.93,78.04,24231.0,78.09,78.09,77.93,78.04,24231.0
2023-02-16 15:10:00,78.05,78.07,77.98,77.99,17284.0,78.05,78.07,77.98,77.99,17284.0
2023-02-16 15:15:00,77.97,77.99,77.83,77.83,14227.0,77.97,77.99,77.83,77.83,14227.0
2023-02-16 15:20:00,77.82,77.82,77.73,77.78,13086.0,77.82,77.82,77.73,77.78,13086.0
2023-02-16 15:25:00,77.78,77.82,77.7,77.7,12748.0,77.78,77.82,77.7,77.7,12748.0
2023-02-16 15:30:00,77.72,77.72,77.57,77.62,19091.0,77.72,77.72,77.57,77.62,19091.0
2023-02-16 15:35:00,77.62,77.79,77.6,77.73,34256.0,77.62,77.79,77.6,77.73,34256.0
2023-02-16 15:40:00,77.73,77.73,77.56,77.66,32083.0,77.73,77.73,77.56,77.66,32083.0
2023-02-16 15:45:00,77.66,77.69,77.6,77.69,32593.0,77.66,77.69,77.6,77.69,32593.0
2023-02-16 15:50:00,77.68,77.68,77.47,77.48,62065.0,77.68,77.68,77.47,77.48,62065.0
2023-02-16 15:55:00,77.5,77.51,77.28,77.28,175806.0,77.5,77.51,77.28,77.28,175806.0
2023-02-17 09:30:00,76.41,77.0,76.17,76.97,186923.0,76.41,77.0,76.17,76.97,186923.0
2023-02-17 09:35:00,76.94,77.32,76.91,77.31,52019.0,76.94,77.32,76.91,77.31,52019.0
2023-02-17 09:40:00,77.27,77.43,77.19,77.27,25456.0,77.27,77.43,77.19,77.27,25456.0
2023-02-17 09:45:00,77.22,77.29,76.79,77.07,45001.0,77.22,77.29,76.79,77.07,45001.0
2023-02-17 09:50:00,77.05,77.06,76.74,76.83,42319.0,77.05,77.06,76.74,76.83,42319.0
2023-02-17 09:55:00,76.87,77.07,76.8,76.81,32871.0,76.87,77.07,76.8,76.81,32871.0
2023-02-17 10:00:00,76.84,77.1,76.8,77.08,22292.0,76.84,77.1,76.8,77.08,22292.0
2023-02-17 10:05:00,77.08,77.29,77.08,77.24,31485.0,77.08,77.29,77.08,77.24,31485.0
2023-02-17 10:10:00,77.24,77.3,77.17,77.29,26494.0,77.24,77.3,77.17,77.29,26494.0
2023-02-17 10:15:00,77.3,77.64,77.3,77.63,45745.0,77.3,77.64,77.3,77.63,45745.0
2023-02-17 10:20:00,77.61,77.7,77.52,77.52,35939.0,77.61,77.7,77.52,77.52,35939.0
2023-02-17 10:25:00,77.51,77.58,77.38,77.39,53517.0,77.51,77.58,77.38,77.39,53517.0
2023-02-17 10:30:00,77.37,77.45,77.29,77.37,95615.0,77.37,77.45,77.29,77.37,95615.0
2023-02-17 10:35:00,77.34,77.47,77.27,77.35,26998.0,77.34,77.47,77.27,77.35,26998.0
2023-02-17 10:40:00,77.33,77.33,77.1,77.12,13504.0,77.33,77.33,77.1,77.12,13504.0
2023-02-17 10:45:00,77.13,77.2,77.04,77.11,14172.0,77.13,77.2,77.04,77.11,14172.0
2023-02-17 10:50:00,77.1,77.13,77.02,77.04,11203.0,77.1,77.13,77.02,77.04,11203.0
2023-02-17 10:55:00,77.05,77.09,76.85,76.99,74864.0,77.05,77.09,76.85,76.99,74864.0
2023-02-17 11:00:00,76.98,77.02,76.95,77.02,18897.0,76.98,77.02,76.95,77.02,18897.0
2023-02-17 11:05:00,77.03,77.13,76.99,76.99,16816.0,77.03,77.13,76.99,76.99,16816.0
2023-02-17 11:10:00,76.99,77.08,76.99,77.08,17746.0,76.99,77.08,76.99,77.08,17746.0
2023-02-17 11:15:00,77.07,77.1,77.0,77.03,44418.0,77.07,77.1,77.0,77.03,44418.0
2023-02-17 11:20:00,77.03,77.14,77.01,77.03,33936.0,77.03,77.14,77.01,77.03,33936.0
2023-02-17 11:25:00,77.03,77.11,76.99,77.06,27800.0,77.03,77.11,76.99,77.06,27800.0
2023-02-17 11:30:00,77.05,77.13,77.01,77.13,19291.0,77.05,77.13,77.01,77.13,19291.0
2023-02-17 11:35:00,77.14,77.2,77.1,77.18,21123.0,77.14,77.2,77.1,77.18,21123.0
2023-02-17 11:40:00,77.19,77.31,77.19,77.29,17293.0,77.19,77.31,77.19,77.29,17293.0
2023-02-17 11:45:00,77.29,77.3,77.24,77.25,11082.0,77.29,77.3,77.24,77.25,11082.0
2023-02-17 11:50:00,77.23,77.23,77.06,77.07,8301.0,77.23,77.23,77.06,77.07,8301.0
2023-02-17 11:55:00,77.08,77.08,76.98,77.06,11453.0,77.08,77.08,76.98,77.06,11453.0
2023-02-17 12:00:00,77.07,77.22,77.07,77.2,22405.0,77.07,77.22,77.07,77.2,22405.0
2023-02-17 12:05:00,77.21,77.31,77.21,77.3,14905.0,77.21,77.31,77.21,77.3,14905.0
2023-02-17 12:10:00,77.3,77.39,77.28,77.38,12248.0,77.3,77.39,77.28,77.38,12248.0
2023-02-17 12:15:00,77.39,77.39,77.31,77.33,24681.0,77.39,77.39,77.31,77.33,24681.0
2023-02-17 12:20:00,77.31,77.36,77.26,77.31,11430.0,77.31,77.36,77.26,77.31,11430.0
2023-02-17 12:25:00,77.31,77.36,77.27,77.27,10014.0,77.31,77.36,77.27,77.27,10014.0
2023-02-17 12:30:00,77.27,77.27,77.16,77.23,16069.0,77.27,77.27,77.16,77.23,16069.0
2023-02-17 12:35:00,77.24,77.27,77.15,77.16,11107.0,77.24,77.27,77.15,77.16,11107.0
2023-02-17 12:40:00,77.16,77.21,77.12,77.2,16843.0,77.16,77.21,77.12,77.2,16843.0
2023-02-17 12:45:00,77.21,77.22,77.15,77.18,10920.0,77.21,77.22,77.15,77.18,10920.0
2023-02-17 12:50:00,77.18,77.2,77.05,77.06,13373.0,77.18,77.2,77.05,77.06,13373.0
2023-02-17 12:55:00,77.07,77.14,77.06,77.12,12595.0,77.07,77.14,77.06,77.12,12595.0
2023-02-17 13:00:00,77.13,77.14,77.1,77.12,10846.0,77.13,77.14,77.1,77.12,10846.0
2023-02-17 13:05:00,77.12,77.26,77.11,77.24,16178.0,77.12,77.26,77.11,77.24,16178.0
2023-02-17 13:10:00,77.25,77.28,77.23,77.27,11522.0,77.25,77.28,77.23,77.27,11522.0
2023-02-17 13:15:00,77.27,77.38,77.27,77.34,16027.0,77.27,77.38,77.27,77.34,16027.0
2023-02-17 13:20:00,77.35,77.36,77.23,77.23,14086.0,77.35,77.36,77.23,77.23,14086.0
2023-02-17 13:25:00,77.24,77.33,77.23,77.31,16574.0,77.24,77.33,77.23,77.31,16574.0
2023-02-17 13:30:00,77.3,77.42,77.29,77.42,24014.0,77.3,77.42,77.29,77.42,24014.0
2023-02-17 13:35:00,77.41,77.48,77.4,77.42,21282.0,77.41,77.48,77.4,77.42,21282.0
2023-02-17 13:40:00,77.42,77.54,77.4,77.52,20312.0,77.42,77.54,77.4,77.52,20312.0
2023-02-17 13:45:00,77.53,77.59,77.48,77.57,14341.0,77.53,77.59,77.48,77.57,14341.0
2023-02-17 13:50:00,77.56,77.59,77.49,77.59,23728.0,77.56,77.59,77.49,77.59,23728.0
2023-02-17 13:55:00,77.59,77.65,77.53,77.63,26513.0,77.59,77.65,77.53,77.63,26513.0
2023-02-17 14:00:00,77.64,77.82,77.64,77.79,31930.0,77.64,77.82,77.64,77.79,31930.0
2023-02-17 14:05:00,77.8,77.87,77.76,77.77,35763.0,77.8,77.87,77.76,77.77,35763.0
2023-02-17 14:10:00,77.77,77.84,77.71,77.75,21391.0,77.77,77.84,77.71,77.75,21391.0
2023-02-17 14:15:00,77.75,77.84,77.71,77.81,19817.0,77.75,77.84,77.71,77.81,19817.0
2023-02-17 14:20:00,77.81,77.98,77.81,77.97,27741.0,77.81,77.98,77.81,77.97,27741.0
2023-02-17 14:25:00,77.97,77.99,77.92,77.92,28328.0,77.97,77.99,77.92,77.92,28328.0
2023-02-17 14:30:00,77.93,78.03,77.93,78.01,22941.0,77.93,78.03,77.93,78.01,22941.0
2023-02-17 14:35:00,78.0,78.12,78.0,78.09,31150.0,78.0,78.12,78.0,78.09,31150.0
2023-02-17 14:40:00,78.09,78.1,77.91,77.92,35206.0,78.09,78.1,77.91,77.92,35206.0
2023-02-17 14:45:00,77.93,78.07,77.91,78.03,25689.0,77.93,78.07,77.91,78.03,25689.0
2023-02-17 14:50:00,78.03,78.13,78.03,78.11,15717.0,78.03,78.13,78.03,78.11,15717.0
2023-02-17 14:55:00,78.11,78.19,78.1,78.17,21686.0,78.11,78.19,78.1,78.17,21686.0
2023-02-17 15:00:00,78.18,78.25,78.15,78.16,30902.0,78.18,78.25,78.15,78.16,30902.0
2023-02-17 15:05:00,78.14,78.26,78.1,78.25,28710.0,78.14,78.26,78.1,78.25,28710.0
2023-02-17 15:10:00,78.26,78.28,78.2,78.28,24186.0,78.26,78.28,78.2,78.28,24186.0
2023-02-17 15:15:00,78.27,78.31,78.19,78.3,23645.0,78.27,78.31,78.19,78.3,23645.0
2023-02-17 15:20:00,78.3,78.34,78.15,78.24,26264.0,78.3,78.34,78.15,78.24,26264.0
2023-02-17 15:25:00,78.22,78.27,78.13,78.15,28908.0,78.22,78.27,78.13,78.15,28908.0
2023-02-17 15:30:00,78.13,78.34,78.1,78.34,49030.0,78.13,78.34,78.1,78.34,49030.0
2023-02-17 15:35:00,78.35,78.47,78.35,78.37,54255.0,78.35,78.47,78.35,78.37,54255.0
2023-02-17 15:40:00,78.37,78.49,78.31,78.42,63538.0,78.37,78.49,78.31,78.42,63538.0
2023-02-17 15:45:00,78.42,78.44,78.29,78.29,77164.0,78.42,78.44,78.29,78.29,77164.0
2023-02-17 15:50:00,78.31,78.55,78.3,78.42,133676.0,78.31,78.55,78.3,78.42,133676.0
2023-02-17 15:55:00,78.43,78.57,78.43,78.52,277529.0,78.43,78.57,78.43,78.52,277529.0
2023-02-21 09:30:00,77.79,77.85,76.71,76.71,116294.0,77.79,77.85,76.71,76.71,116294.0
2023-02-21 09:35:00,76.79,77.04,76.79,76.87,20968.0,76.79,77.04,76.79,76.87,20968.0
2023-02-21 09:40:00,76.87,76.88,76.64,76.73,18791.0,76.87,76.88,76.64,76.73,18791.0
2023-02-21 09:45:00,76.71,77.12,76.62,77.12,47276.0,76.71,77.12,76.62,77.12,47276.0
2023-02-21 09:50:00,77.18,77.4,76.92,77.37,41125.0,77.18,77.4,76.92,77.37,41125.0
2023-02-21 09:55:00,77.34,77.4,76.91,76.96,43874.0,77.34,77.4,76.91,76.96,43874.0
2023-02-21 10:00:00,76.94,76.95,76.73,76.88,16572.0,76.94,76.95,76.73,76.88,16572.0
2023-02-21 10:05:00,76.91,77.01,76.79,76.83,47092.0,76.91,77.01,76.79,76.83,47092.0
2023-02-21 10:10:00,76.84,76.88,76.55,76.57,17827.0,76.84,76.88,76.55,76.57,17827.0
2023-02-21 10:15:00,76.54,76.78,76.54,76.7,13838.0,76.54,76.78,76.54,76.7,13838.0
2023-02-21 10:20:00,76.73,76.76,76.55,76.69,14410.0,76.73,76.76,76.55,76.69,14410.0
2023-02-21 10:25:00,76.67,76.7,76.53,76.54,14787.0,76.67,76.7,76.53,76.54,14787.0
2023-02-21 10:30:00,76.52,76.59,76.31,76.37,25064.0,76.52,76.59,76.31,76.37,25064.0
2023-02-21 10:35:00,76.38,76.44,76.09,76.16,39798.0,76.38,76.44,76.09,76.16,39798.0
2023-02-21 10:40:00,76.16,76.27,75.91,75.91,147151.0,76.16,76.27,75.91,75.91,147151.0
2023-02-21 10:45:00,75.9,75.98,75.79,75.92,40802.0,75.9,75.98,75.79,75.92,40802.0
2023-02-21 10:50:00,75.9,75.94,75.68,75.76,18905.0,75.9,75.94,75.68,75.76,18905.0
2023-02-21 10:55:00,75.76,75.94,75.75,75.86,19887.0,75.76,75.94,75.75,75.86,19887.0
2023-02-21 11:00:00,75.87,76.03,75.84,75.89,16314.0,75.87,76.03,75.84,75.89,16314.0
2023-02-21 11:05:00,75.88,75.95,75.84,75.86,24513.0,75.88,75.95,75.84,75.86,24513.0
2023-02-21 11:10:00,75.88,76.01,75.87,75.95,13176.0,75.88,76.01,75.87,75.95,13176.0
2023-02-21 11:15:00,75.97,76.0,75.79,75.84,19191.0,75.97,76.0,75.79,75.84,19191.0
2023-02-21 11:20:00,75.84,75.94,75.78,75.9,34011.0,75.84,75.94,75.78,75.9,34011.0
2023-02-21 11:25:00,75.9,76.0,75.89,75.92,10728.0,75.9,76.0,75.89,75.92,10728.0
2023-02-21 11:30:00,75.9,75.95,75.67,75.74,16435.0,75.9,75.95,75.67,75.74,16435.0
2023-02-21 11:35:00,75.76,75.82,75.72,75.77,75413.0,75.76,75.82,75.72,75.77,75413.0
2023-02-21 11:40:00,75.74,75.98,75.69,75.96,37555.0,75.74,75.98,75.69,75.96,37555.0
2023-02-21 11:45:00,75.97,76.06,75.89,75.9,24890.0,75.97,76.06,75.89,75.9,24890.0
2023-02-21 11:50:00,75.88,75.94,75.84,75.94,12418.0,75.88,75.94,75.84,75.94,12418.0
2023-02-21 11:55:00,75.95,75.97,75.88,75.95,24639.0,75.95,75.97,75.88,75.95,24639.0
2023-02-21 12:00:00,75.95,76.02,75.89,75.94,60297.0,75.95,76.02,75.89,75.94,60297.0
2023-02-21 12:05:00,75.94,75.96,75.88,75.89,19909.0,75.94,75.96,75.88,75.89,19909.0
2023-02-21 12:10:00,75.9,75.9,75.61,75.64,19246.0,75.9,75.9,75.61,75.64,19246.0
2023-02-21 12:15:00,75.62,75.76,75.56,75.76,10617.0,75.62,75.76,75.56,75.76,10617.0
2023-02-21 12:20:00,75.79,75.79,75.66,75.72,12599.0,75.79,75.79,75.66,75.72,12599.0
2023-02-21 12:25:00,75.7,75.84,75.69,75.81,11007.0,75.7,75.84,75.69,75.81,11007.0
2023-02-21 12:30:00,75.8,75.88,75.77,75.87,19181.0,75.8,75.88,75.77,75.87,19181.0
2023-02-21 12:35:00,75.89,75.89,75.8,75.82,11233.0,75.89,75.89,75.8,75.82,11233.0
2023-02-21 12:40:00,75.83,75.93,75.8,75.88,11581.0,75.83,75.93,75.8,75.88,11581.0
2023-02-21 12:45:00,75.88,75.91,75.83,75.9,8933.0,75.88,75.91,75.83,75.9,8933.0
2023-02-21 12:50:00,75.89,75.95,75.83,75.93,18602.0,75.89,75.95,75.83,75.93,18602.0
2023-02-21 12:55:00,75.92,75.96,75.84,75.88,9391.0,75.92,75.96,75.84,75.88,9391.0
2023-02-21 13:00:00,75.89,75.91,75.77,75.82,8343.0,75.89,75.91,75.77,75.82,8343.0
2023-02-21 13:05:00,75.83,75.87,75.78,75.81,13077.0,75.83,75.87,75.78,75.81,13077.0
2023-02-21 13:10:00,75.81,75.84,75.77,75.81,14775.0,75.81,75.84,75.77,75.81,14775.0
2023-02-21 13:15:00,75.8,75.82,75.63,75.65,21858.0,75.8,75.82,75.63,75.65,21858.0
2023-02-21 13:20:00,75.64,75.8,75.63,75.74,26698.0,75.64,75.8,75.63,75.74,26698.0
2023-02-21 13:25:00,75.74,75.83,75.69,75.83,18967.0,75.74,75.83,75.69,75.83,18967.0
2023-02-21 13:30:00,75.83,75.85,75.76,75.76,12977.0,75.83,75.85,75.76,75.76,12977.0
2023-02-21 13:35:00,75.75,75.78,75.62,75.64,15587.0,75.75,75.78,75.62,75.64,15587.0
2023-02-21 13:40:00,75.62,75.79,75.61,75.78,19021.0,75.62,75.79,75.61,75.78,19021.0
2023-02-21 13:45:00,75.78,75.78,75.66,75.67,18546.0,75.78,75.78,75.66,75.67,18546.0
2023-02-21 13:50:00,75.66,75.71,75.57,75.61,22093.0,75.66,75.71,75.57,75.61,22093.0
2023-02-21 13:55:00,75.6,75.63,75.54,75.59,11944.0,75.6,75.63,75.54,75.59,11944.0
2023-02-21 14:00:00,75.59,75.59,75.51,75.53,10867.0,75.59,75.59,75.51,75.53,10867.0
2023-02-21 14:05:00,75.54,75.55,75.46,75.47,12191.0,75.54,75.55,75.46,75.47,12191.0
2023-02-21 14:10:00,75.45,75.46,75.35,75.36,25909.0,75.45,75.46,75.35,75.36,25909.0
2023-02-21 14:15:00,75.36,75.45,75.36,75.39,15189.0,75.36,75.45,75.36,75.39,15189.0
2023-02-21 14:20:00,75.38,75.44,75.33,75.39,15822.0,75.38,75.44,75.33,75.39,15822.0
2023-02-21 14:25:00,75.39,75.51,75.39,75.5,14348.0,75.39,75.51,75.39,75.5,14348.0
2023-02-21 14:30:00,75.49,75.63,75.46,75.62,22573.0,75.49,75.63,75.46,75.62,22573.0
2023-02-21 14:35:00,75.63,75.65,75.55,75.56,12851.0,75.63,75.65,75.55,75.56,12851.0
2023-02-21 14:40:00,75.56,75.56,75.43,75.5,24359.0,75.56,75.56,75.43,75.5,24359.0
2023-02-21 14:45:00,75.5,75.58,75.45,75.56,41811.0,75.5,75.58,75.45,75.56,41811.0
2023-02-21 14:50:00,75.56,75.57,75.51,75.56,14757.0,75.56,75.57,75.51,75.56,14757.0
2023-02-21 14:55:00,75.56,75.56,75.47,75.51,29960.0,75.56,75.56,75.47,75.51,29960.0
2023-02-21 15:00:00,75.51,75.57,75.43,75.56,26160.0,75.51,75.57,75.43,75.56,26160.0
2023-02-21 15:05:00,75.57,75.61,75.49,75.49,26854.0,75.57,75.61,75.49,75.49,26854.0
2023-02-21 15:10:00,75.48,75.54,75.44,75.51,57898.0,75.48,75.54,75.44,75.51,57898.0
2023-02-21 15:15:00,75.5,75.51,75.39,75.42,28380.0,75.5,75.51,75.39,75.42,28380.0
2023-02-21 15:20:00,75.4,75.52,75.35,75.52,75003.0,75.4,75.52,75.35,75.52,75003.0
2023-02-21 15:25:00,75.53,75.69,75.5,75.69,37651.0,75.53,75.69,75.5,75.69,37651.0
2023-02-21 15:30:00,75.68,75.85,75.68,75.84,44046.0,75.68,75.85,75.68,75.84,44046.0
2023-02-21 15:35:00,75.85,75.86,75.63,75.67,56534.0,75.85,75.86,75.63,75.67,56534.0
2023-02-21 15:40:00,75.68,75.69,75.52,75.58,59841.0,75.68,75.69,75.52,75.58,59841.0
2023-02-21 15:45:00,75.58,75.66,75.51,75.64,70800.0,75.58,75.66,75.51,75.64,70800.0
2023-02-21 15:50:00,75.64,75.65,75.49,75.57,95948.0,75.64,75.65,75.49,75.57,95948.0
2023-02-21 15:55:00,75.56,75.69,75.47,75.54,263766.0,75.56,75.69,75.47,75.54,263766.0
2023-02-22 09:30:00,75.58,75.93,75.58,75.77,41633.0,75.58,75.93,75.58,75.77,41633.0
2023-02-22 09:35:00,75.72,75.79,75.63,75.76,11597.0,75.72,75.79,75.63,75.76,11597.0
2023-02-22 09:40:00,75.75,75.95,75.72,75.88,21446.0,75.75,75.95,75.72,75.88,21446.0
2023-02-22 09:45:00,75.83,75.96,75.75,75.83,31324.0,75.83,75.96,75.75,75.83,31324.0
2023-02-22 09:50:00,75.81,75.93,75.73,75.86,34574.0,75.81,75.93,75.73,75.86,34574.0
2023-02-22 09:55:00,75.86,75.98,75.79,75.8,19522.0,75.86,75.98,75.79,75.8,19522.0
2023-02-22 10:00:00,75.77,75.85,75.61,75.61,15284.0,75.77,75.85,75.61,75.61,15284.0
2023-02-22 10:05:00,75.61,75.75,75.5,75.57,45081.0,75.61,75.75,75.5,75.57,45081.0
2023-02-22 10:10:00,75.57,75.57,75.43,75.54,24652.0,75.57,75.57,75.43,75.54,24652.0
2023-02-22 10:15:00,75.53,75.63,75.52,75.63,29396.0,75.53,75.63,75.52,75.63,29396.0
2023-02-22 10:20:00,75.64,75.84,75.62,75.81,20118.0,75.64,75.84,75.62,75.81,20118.0
2023-02-22 10:25:00,75.82,76.05,75.82,76.0,34781.0,75.82,76.05,75.82,76.0,34781.0
2023-02-22 10:30:00,75.99,76.02,75.76,75.77,24673.0,75.99,76.02,75.76,75.77,24673.0
2023-02-22 10:35:00,75.78,75.8,75.58,75.59,36235.0,75.78,75.8,75.58,75.59,36235.0
2023-02-22 10:40:00,75.59,75.77,75.59,75.75,21796.0,75.59,75.77,75.59,75.75,21796.0
2023-02-22 10:45:00,75.77,75.94,75.76,75.85,27684.0,75.77,75.94,75.76,75.85,27684.0
2023-02-22 10:50:00,75.87,76.0,75.86,75.96,20171.0,75.87,76.0,75.86,75.96,20171.0
2023-02-22 10:55:00,75.95,76.01,75.94,75.99,33808.0,75.95,76.01,75.94,75.99,33808.0
2023-02-22 11:00:00,76.0,76.08,75.95,76.0,34934.0,76.0,76.08,75.95,76.0,34934.0
2023-02-22 11:05:00,76.0,76.11,76.0,76.09,16845.0,76.0,76.11,76.0,76.09,16845.0
2023-02-22 11:10:00,76.08,76.11,76.0,76.08,34982.0,76.08,76.11,76.0,76.08,34982.0
2023-02-22 11:15:00,76.09,76.14,76.02,76.08,16666.0,76.09,76.14,76.02,76.08,16666.0
2023-02-22 11:20:00,76.1,76.18,76.1,76.1,24803.0,76.1,76.18,76.1,76.1,24803.0
2023-02-22 11:25:00,76.11,76.24,76.04,76.24,27467.0,76.11,76.24,76.04,76.24,27467.0
2023-02-22 11:30:00,76.25,76.39,76.2,76.36,27837.0,76.25,76.39,76.2,76.36,27837.0
2023-02-22 11:35:00,76.36,76.4,76.21,76.24,24959.0,76.36,76.4,76.21,76.24,24959.0
2023-02-22 11:40:00,76.24,76.41,76.18,76.37,41015.0,76.24,76.41,76.18,76.37,41015.0
2023-02-22 11:45:00,76.34,76.34,76.1,76.11,125059.0,76.34,76.34,76.1,76.11,125059.0
2023-02-22 11:50:00,76.1,76.15,76.01,76.03,16075.0,76.1,76.15,76.01,76.03,16075.0
2023-02-22 11:55:00,76.02,76.09,75.89,76.09,12066.0,76.02,76.09,75.89,76.09,12066.0
2023-02-22 12:00:00,76.08,76.1,76.04,76.08,14168.0,76.08,76.1,76.04,76.08,14168.0
2023-02-22 12:05:00,76.08,76.2,76.07,76.15,12246.0,76.08,76.2,76.07,76.15,12246.0
2023-02-22 12:10:00,76.13,76.13,76.06,76.11,6984.0,76.13,76.13,76.06,76.11,6984.0
2023-02-22 12:15:00,76.14,76.3,76.14,76.27,11602.0,76.14,76.3,76.14,76.27,11602.0
2023-02-22 12:20:00,76.28,76.32,76.25,76.31,9991.0,76.28,76.32,76.25,76.31,9991.0
2023-02-22 12:25:00,76.31,76.37,76.25,76.25,40183.0,76.31,76.37,76.25,76.25,40183.0
2023-02-22 12:30:00,76.26,76.31,76.25,76.28,10076.0,76.26,76.31,76.25,76.28,10076.0
2023-02-22 12:35:00,76.27,76.29,75.93,75.99,43211.0,76.27,76.29,75.93,75.99,43211.0
2023-02-22 12:40:00,75.97,76.29,75.96,76.25,17746.0,75.97,76.29,75.96,76.25,17746.0
2023-02-22 12:45:00,76.25,76.27,76.09,76.09,10784.0,76.25,76.27,76.09,76.09,10784.0
2023-02-22 12:50:00,76.11,76.11,76.0,76.02,7419.0,76.11,76.11,76.0,76.02,7419.0
2023-02-22 12:55:00,76.02,76.1,75.99,76.03,11615.0,76.02,76.1,75.99,76.03,11615.0
2023-02-22 13:00:00,76.04,76.05,75.99,76.04,12260.0,76.04,76.05,75.99,76.04,12260.0
2023-02-22 13:05:00,76.05,76.11,76.04,76.08,16243.0,76.05,76.11,76.04,76.08,16243.0
2023-02-22 13:10:00,76.07,76.17,76.07,76.14,19072.0,76.07,76.17,76.07,76.14,19072.0
2023-02-22 13:15:00,76.14,76.25,76.13,76.23,13602.0,76.14,76.25,76.13,76.23,13602.0
2023-02-22 13:20:00,76.23,76.28,76.21,76.28,8568.0,76.23,76.28,76.21,76.28,8568.0
2023-02-22 13:25:00,76.28,76.36,76.27,76.33,20508.0,76.28,76.36,76.27,76.33,20508.0
2023-02-22 13:30:00,76.34,76.37,76.26,76.35,31021.0,76.34,76.37,76.26,76.35,31021.0
2023-02-22 13:35:00,76.36,76.56,76.35,76.43,56993.0,76.36,76.56,76.35,76.43,56993.0
2023-02-22 13:40:00,76.44,76.5,76.42,76.43,18706.0,76.44,76.5,76.42,76.43,18706.0
2023-02-22 13:45:00,76.44,76.47,76.36,76.37,17307.0,76.44,76.47,76.36,76.37,17307.0
2023-02-22 13:50:00,76.37,76.4,76.29,76.3,12027.0,76.37,76.4,76.29,76.3,12027.0
2023-02-22 13:55:00,76.31,76.37,76.28,76.34,14108.0,76.31,76.37,76.28,76.34,14108.0
2023-02-22 14:00:00,76.36,76.48,76.17,76.32,33036.0,76.36,76.48,76.17,76.32,33036.0
2023-02-22 14:05:00,76.31,76.42,76.2,76.26,34389.0,76.31,76.42,76.2,76.26,34389.0
2023-02-22 14:10:00,76.29,76.34,76.05,76.09,27556.0,76.29,76.34,76.05,76.09,27556.0
2023-02-22 14:15:00,76.1,76.1,75.91,76.08,24772.0,76.1,76.1,75.91,76.08,24772.0
2023-02-22 14:20:00,76.09,76.18,75.96,75.98,29676.0,76.09,76.18,75.96,75.98,29676.0
2023-02-22 14:25:00,76.0,76.0,75.92,75.95,16756.0,76.0,76.0,75.92,75.95,16756.0
2023-02-22 14:30:00,75.94,75.97,75.85,75.94,22396.0,75.94,75.97,75.85,75.94,22396.0
2023-02-22 14:35:00,75.96,75.98,75.75,75.8,22345.0,75.96,75.98,75.75,75.8,22345.0
2023-02-22 14:40:00,75.78,75.79,75.58,75.74,16262.0,75.78,75.79,75.58,75.74,16262.0
2023-02-22 14:45:00,75.74,75.91,75.65,75.91,15409.0,75.74,75.91,75.65,75.91,15409.0
2023-02-22 14:50:00,75.89,75.89,75.69,75.79,20848.0,75.89,75.89,75.69,75.79,20848.0
2023-02-22 14:55:00,75.78,75.78,75.62,75.65,18194.0,75.78,75.78,75.62,75.65,18194.0
2023-02-22 15:00:00,75.63,75.71,75.58,75.62,24434.0,75.63,75.71,75.58,75.62,24434.0
2023-02-22 15:05:00,75.61,75.72,75.57,75.71,25097.0,75.61,75.72,75.57,75.71,25097.0
2023-02-22 15:10:00,75.71,75.86,75.7,75.73,29514.0,75.71,75.86,75.7,75.73,29514.0
2023-02-22 15:15:00,75.76,75.86,75.69,75.71,15402.0,75.76,75.86,75.69,75.71,15402.0
2023-02-22 15:20:00,75.71,75.84,75.67,75.84,16343.0,75.71,75.84,75.67,75.84,16343.0
2023-02-22 15:25:00,75.85,75.87,75.75,75.76,22470.0,75.85,75.87,75.75,75.76,22470.0
2023-02-22 15:30:00,75.75,75.77,75.69,75.7,37099.0,75.75,75.77,75.69,75.7,37099.0
2023-02-22 15:35:00,75.7,75.71,75.55,75.58,47208.0,75.7,75.71,75.55,75.58,47208.0
2023-02-22 15:40:00,75.59,75.59,75.47,75.53,53329.0,75.59,75.59,75.47,75.53,53329.0
2023-02-22 15:45:00,75.53,75.57,75.45,75.49,60647.0,75.53,75.57,75.45,75.49,60647.0
2023-02-22 15:50:00,75.45,75.54,75.35,75.4,121941.0,75.45,75.54,75.35,75.4,121941.0
2023-02-22 15:55:00,75.41,75.5,75.35,75.44,266526.0,75.41,75.5,75.35,75.44,266526.0
2023-02-23 09:30:00,76.04,76.13,75.77,75.77,40343.0,76.04,76.13,75.77,75.77,40343.0
2023-02-23 09:35:00,75.81,75.98,75.74,75.87,18511.0,75.81,75.98,75.74,75.87,18511.0
2023-02-23 09:40:00,75.86,76.25,75.86,75.97,22349.0,75.86,76.25,75.86,75.97,22349.0
2023-02-23 09:45:00,76.01,76.26,75.97,76.2,32278.0,76.01,76.26,75.97,76.2,32278.0
2023-02-23 09:50:00,76.19,76.34,76.15,76.31,17379.0,76.19,76.34,76.15,76.31,17379.0
2023-02-23 09:55:00,76.31,76.31,76.21,76.29,14610.0,76.31,76.31,76.21,76.29,14610.0
2023-02-23 10:00:00,76.32,76.46,76.32,76.36,18295.0,76.32,76.46,76.32,76.36,18295.0
2023-02-23 10:05:00,76.38,76.46,76.29,76.46,15703.0,76.38,76.46,76.29,76.46,15703.0
2023-02-23 10:10:00,76.47,76.53,76.31,76.51,12127.0,76.47,76.53,76.31,76.51,12127.0
2023-02-23 10:15:00,76.5,76.61,76.48,76.54,15531.0,76.5,76.61,76.48,76.54,15531.0
2023-02-23 10:20:00,76.55,76.56,76.45,76.51,14520.0,76.55,76.56,76.45,76.51,14520.0
2023-02-23 10:25:00,76.52,76.61,76.51,76.55,13487.0,76.52,76.61,76.51,76.55,13487.0
2023-02-23 10:30:00,76.53,76.71,76.41,76.66,14584.0,76.53,76.71,76.41,76.66,14584.0
2023-02-23 10:35:00,76.67,76.67,76.53,76.54,11885.0,76.67,76.67,76.53,76.54,11885.0
2023-02-23 10:40:00,76.54,76.54,76.43,76.46,10180.0,76.54,76.54,76.43,76.46,10180.0
2023-02-23 10:45:00,76.45,76.45,76.11,76.11,14363.0,76.45,76.45,76.11,76.11,14363.0
2023-02-23 10:50:00,76.08,76.17,76.06,76.09,10452.0,76.08,76.17,76.06,76.09,10452.0
2023-02-23 10:55:00,76.08,76.18,76.03,76.09,23567.0,76.08,76.18,76.03,76.09,23567.0
2023-02-23 11:00:00,76.09,76.36,76.08,76.33,16350.0,76.09,76.36,76.08,76.33,16350.0
2023-02-23 11:05:00,76.32,76.33,76.14,76.2,20911.0,76.32,76.33,76.14,76.2,20911.0
2023-02-23 11:10:00,76.21,76.26,76.15,76.24,18508.0,76.21,76.26,76.15,76.24,18508.0
2023-02-23 11:15:00,76.24,76.24,76.1,76.11,19165.0,76.24,76.24,76.1,76.11,19165.0
2023-02-23 11:20:00,76.1,76.13,76.03,76.13,21808.0,76.1,76.13,76.03,76.13,21808.0
2023-02-23 11:25:00,76.13,76.17,76.07,76.11,25770.0,76.13,76.17,76.07,76.11,25770.0
2023-02-23 11:30:00,76.08,76.17,76.04,76.15,26382.0,76.08,76.17,76.04,76.15,26382.0
2023-02-23 11:35:00,76.15,76.19,76.09,76.1,19155.0,76.15,76.19,76.09,76.1,19155.0
2023-02-23 11:40:00,76.1,76.1,75.89,76.01,23095.0,76.1,76.1,75.89,76.01,23095.0
2023-02-23 11:45:00,76.01,76.03,75.91,75.91,33053.0,76.01,76.03,75.91,75.91,33053.0
2023-02-23 11:50:00,75.91,75.95,75.82,75.85,18594.0,75.91,75.95,75.82,75.85,18594.0
2023-02-23 11:55:00,75.85,75.85,75.72,75.74,12975.0,75.85,75.85,75.72,75.74,12975.0
2023-02-23 12:00:00,75.74,75.74,75.65,75.7,17571.0,75.74,75.74,75.65,75.7,17571.0
2023-02-23 12:05:00,75.69,75.71,75.65,75.65,11268.0,75.69,75.71,75.65,75.65,11268.0
2023-02-23 12:10:00,75.64,75.71,75.59,75.7,10417.0,75.64,75.71,75.59,75.7,10417.0
2023-02-23 12:15:00,75.69,75.78,75.69,75.73,16669.0,75.69,75.78,75.69,75.73,16669.0
2023-02-23 12:20:00,75.73,75.73,75.57,75.66,18594.0,75.73,75.73,75.57,75.66,18594.0
2023-02-23 12:25:00,75.67,75.77,75.64,75.76,13794.0,75.67,75.77,75.64,75.76,13794.0
2023-02-23 12:30:00,75.76,75.94,75.74,75.92,9044.0,75.76,75.94,75.74,75.92,9044.0
2023-02-23 12:35:00,75.92,76.02,75.82,75.83,20548.0,75.92,76.02,75.82,75.83,20548.0
2023-02-23 12:40:00,75.85,76.01,75.82,76.0,11949.0,75.85,76.01,75.82,76.0,11949.0
2023-02-23 12:45:00,76.0,76.0,75.88,75.92,12130.0,76.0,76.0,75.88,75.92,12130.0
2023-02-23 12:50:00,75.94,76.04,75.94,76.0,15304.0,75.94,76.04,75.94,76.0,15304.0
2023-02-23 12:55:00,76.01,76.07,76.0,76.03,14444.0,76.01,76.07,76.0,76.03,14444.0
2023-02-23 13:00:00,76.01,76.08,75.91,75.95,16793.0,76.01,76.08,75.91,75.95,16793.0
2023-02-23 13:05:00,75.96,75.97,75.9,75.91,15425.0,75.96,75.97,75.9,75.91,15425.0
2023-02-23 13:10:00,75.91,75.96,75.85,75.86,13931.0,75.91,75.96,75.85,75.86,13931.0
2023-02-23 13:15:00,75.87,75.89,75.85,75.88,10589.0,75.87,75.89,75.85,75.88,10589.0
2023-02-23 13:20:00,75.89,75.92,75.83,75.9,10109.0,75.89,75.92,75.83,75.9,10109.0
2023-02-23 13:25:00,75.9,75.94,75.87,75.9,6494.0,75.9,75.94,75.87,75.9,6494.0
2023-02-23 13:30:00,75.9,75.93,75.82,75.91,10343.0,75.9,75.93,75.82,75.91,10343.0
2023-02-23 13:35:00,75.91,75.95,75.86,75.94,12328.0,75.91,75.95,75.86,75.94,12328.0
2023-02-23 13:40:00,75.94,76.11,75.94,76.07,16390.0,75.94,76.11,75.94,76.07,16390.0
2023-02-23 13:45:00,76.08,76.15,76.0,76.15,14864.0,76.08,76.15,76.0,76.15,14864.0
2023-02-23 13:50:00,76.16,76.19,76.06,76.13,24277.0,76.16,76.19,76.06,76.13,24277.0
2023-02-23 13:55:00,76.14,76.18,76.09,76.17,12165.0,76.14,76.18,76.09,76.17,12165.0
2023-02-23 14:00:00,76.17,76.28,76.17,76.25,25376.0,76.17,76.28,76.17,76.25,25376.0
2023-02-23 14:05:00,76.25,76.32,76.24,76.27,19128.0,76.25,76.32,76.24,76.27,19128.0
2023-02-23 14:10:00,76.26,76.46,76.24,76.45,14836.0,76.26,76.46,76.24,76.45,14836.0
2023-02-23 14:15:00,76.48,76.68,76.48,76.61,62286.0,76.48,76.68,76.48,76.61,62286.0
2023-02-23 14:20:00,76.61,76.8,76.6,76.78,33305.0,76.61,76.8,76.6,76.78,33305.0
2023-02-23 14:25:00,76.78,76.88,76.77,76.8,33609.0,76.78,76.88,76.77,76.8,33609.0
2023-02-23 14:30:00,76.81,76.98,76.81,76.95,35144.0,76.81,76.98,76.81,76.95,35144.0
2023-02-23 14:35:00,76.96,77.03,76.94,76.98,35236.0,76.96,77.03,76.94,76.98,35236.0
2023-02-23 14:40:00,76.98,77.06,76.97,77.06,24839.0,76.98,77.06,76.97,77.06,24839.0
2023-02-23 14:45:00,77.06,77.12,77.04,77.11,32776.0,77.06,77.12,77.04,77.11,32776.0
2023-02-23 14:50:00,77.11,77.11,77.0,77.01,33973.0,77.11,77.11,77.0,77.01,33973.0
2023-02-23 14:55:00,77.02,77.06,76.92,77.05,44314.0,77.02,77.06,76.92,77.05,44314.0
2023-02-23 15:00:00,77.06,77.23,77.06,77.2,32316.0,77.06,77.23,77.06,77.2,32316.0
2023-02-23 15:05:00,77.21,77.26,77.14,77.16,32532.0,77.21,77.26,77.14,77.16,32532.0
2023-02-23 15:10:00,77.16,77.35,77.16,77.29,39897.0,77.16,77.35,77.16,77.29,39897.0
2023-02-23 15:15:00,77.29,77.33,77.15,77.15,57428.0,77.29,77.33,77.15,77.15,57428.0
2023-02-23 15:20:00,77.13,77.26,77.1,77.25,39681.0,77.13,77.26,77.1,77.25,39681.0
2023-02-23 15:25:00,77.25,77.29,77.11,77.28,46549.0,77.25,77.29,77.11,77.28,46549.0
2023-02-23 15:30:00,77.29,77.29,77.2,77.26,48767.0,77.29,77.29,77.2,77.26,48767.0
2023-02-23 15:35:00,77.26,77.44,77.22,77.4,41958.0,77.26,77.44,77.22,77.4,41958.0
2023-02-23 15:40:00,77.4,77.54,77.37,77.54,41390.0,77.4,77.54,77.37,77.54,41390.0
2023-02-23 15:45:00,77.54,77.55,77.45,77.47,66442.0,77.54,77.55,77.45,77.47,66442.0
2023-02-23 15:50:00,77.46,77.59,77.45,77.54,135870.0,77.46,77.59,77.45,77.54,135870.0
2023-02-23 15:55:00,77.54,77.67,77.44,77.58,250979.0,77.54,77.67,77.44,77.58,250979.0
2023-02-24 09:30:00,76.96,77.29,76.76,77.0,61153.0,76.96,77.29,76.76,77.0,61153.0
2023-02-24 09:35:00,77.0,77.26,76.83,76.98,69674.0,77.0,77.26,76.83,76.98,69674.0
2023-02-24 09:40:00,77.0,77.06,76.64,76.77,62879.0,77.0,77.06,76.64,76.77,62879.0
2023-02-24 09:45:00,76.77,76.77,76.45,76.6,51338.0,76.77,76.77,76.45,76.6,51338.0
2023-02-24 09:50:00,76.59,76.81,76.58,76.68,125372.0,76.59,76.81,76.58,76.68,125372.0
2023-02-24 09:55:00,76.73,76.98,76.7,76.79,88235.0,76.73,76.98,76.7,76.79,88235.0
2023-02-24 10:00:00,76.8,76.93,76.61,76.77,30652.0,76.8,76.93,76.61,76.77,30652.0
2023-02-24 10:05:00,76.76,76.89,76.72,76.8,19831.0,76.76,76.89,76.72,76.8,19831.0
2023-02-24 10:10:00,76.79,76.8,76.45,76.56,28095.0,76.79,76.8,76.45,76.56,28095.0
2023-02-24 10:15:00,76.56,76.6,76.25,76.27,31181.0,76.56,76.6,76.25,76.27,31181.0
2023-02-24 10:20:00,76.28,76.34,76.08,76.1,52751.0,76.28,76.34,76.08,76.1,52751.0
2023-02-24 10:25:00,76.1,76.39,75.94,76.37,52399.0,76.1,76.39,75.94,76.37,52399.0
2023-02-24 10:30:00,76.38,76.41,76.23,76.41,23588.0,76.38,76.41,76.23,76.41,23588.0
2023-02-24 10:35:00,76.44,76.53,76.4,76.53,30181.0,76.44,76.53,76.4,76.53,30181.0
2023-02-24 10:40:00,76.5,76.62,76.43,76.62,24356.0,76.5,76.62,76.43,76.62,24356.0
2023-02-24 10:45:00,76.62,76.72,76.58,76.6,18228.0,76.62,76.72,76.58,76.6,18228.0
2023-02-24 10:50:00,76.61,76.61,76.47,76.51,8933.0,76.61,76.61,76.47,76.51,8933.0
2023-02-24 10:55:00,76.49,76.61,76.47,76.6,12508.0,76.49,76.61,76.47,76.6,12508.0
2023-02-24 11:00:00,76.58,76.63,76.52,76.56,11377.0,76.58,76.63,76.52,76.56,11377.0
2023-02-24 11:05:00,76.59,76.72,76.58,76.7,11637.0,76.59,76.72,76.58,76.7,11637.0
2023-02-24 11:10:00,76.7,76.87,76.69,76.76,14343.0,76.7,76.87,76.69,76.76,14343.0
2023-02-24 11:15:00,76.75,76.88,76.72,76.81,14391.0,76.75,76.88,76.72,76.81,14391.0
2023-02-24 11:20:00,76.82,76.88,76.74,76.77,15471.0,76.82,76.88,76.74,76.77,15471.0
2023-02-24 11:25:00,76.77,76.9,76.74,76.85,14609.0,76.77,76.9,76.74,76.85,14609.0
2023-02-24 11:30:00,76.85,76.9,76.74,76.89,19487.0,76.85,76.9,76.74,76.89,19487.0
2023-02-24 11:35:00,76.89,76.9,76.83,76.85,38614.0,76.89,76.9,76.83,76.85,38614.0
2023-02-24 11:40:00,76.84,77.03,76.8,77.0,20700.0,76.84,77.03,76.8,77.0,20700.0
2023-02-24 11:45:00,77.0,77.0,76.81,76.85,10412.0,77.0,77.0,76.81,76.85,10412.0
2023-02-24 11:50:00,76.86,76.96,76.75,76.75,11067.0,76.86,76.96,76.75,76.75,11067.0
2023-02-24 11:55:00,76.76,76.76,76.65,76.67,27709.0,76.76,76.76,76.65,76.67,27709.0
2023-02-24 12:00:00,76.68,76.69,76.54,76.64,17700.0,76.68,76.69,76.54,76.64,17700.0
2023-02-24 12:05:00,76.64,76.64,76.57,76.63,10563.0,76.64,76.64,76.57,76.63,10563.0
2023-02-24 12:10:00,76.63,76.65,76.52,76.62,18355.0,76.63,76.65,76.52,76.62,18355.0
2023-02-24 12:15:00,76.64,76.64,76.54,76.62,18379.0,76.64,76.64,76.54,76.62,18379.0
2023-02-24 12:20:00,76.63,76.68,76.58,76.62,20067.0,76.63,76.68,76.58,76.62,20067.0
2023-02-24 12:25:00,76.6,76.65,76.54,76.62,29814.0,76.6,76.65,76.54,76.62,29814.0
2023-02-24 12:30:00,76.62,76.65,76.49,76.49,27121.0,76.62,76.65,76.49,76.49,27121.0
2023-02-24 12:35:00,76.48,76.5,76.35,76.37,22302.0,76.48,76.5,76.35,76.37,22302.0
2023-02-24 12:40:00,76.35,76.35,76.2,76.2,77960.0,76.35,76.35,76.2,76.2,77960.0
2023-02-24 12:45:00,76.2,76.24,76.15,76.23,32737.0,76.2,76.24,76.15,76.23,32737.0
2023-02-24 12:50:00,76.23,76.32,76.12,76.18,32643.0,76.23,76.32,76.12,76.18,32643.0
2023-02-24 12:55:00,76.17,76.17,76.12,76.16,9019.0,76.17,76.17,76.12,76.16,9019.0
2023-02-24 13:00:00,76.16,76.16,76.04,76.05,15192.0,76.16,76.16,76.04,76.05,15192.0
2023-02-24 13:05:00,76.04,76.09,76.0,76.01,15562.0,76.04,76.09,76.0,76.01,15562.0
2023-02-24 13:10:00,76.0,76.0,75.87,75.93,14222.0,76.0,76.0,75.87,75.93,14222.0
2023-02-24 13:15:00,75.92,76.0,75.91,76.0,7937.0,75.92,76.0,75.91,76.0,7937.0
2023-02-24 13:20:00,76.02,76.07,75.97,76.03,8682.0,76.02,76.07,75.97,76.03,8682.0
2023-02-24 13:25:00,76.03,76.04,75.94,76.03,7818.0,76.03,76.04,75.94,76.03,7818.0
2023-02-24 13:30:00,76.03,76.03,75.96,76.03,9138.0,76.03,76.03,75.96,76.03,9138.0
2023-02-24 13:35:00,76.03,76.12,75.99,76.04,12247.0,76.03,76.12,75.99,76.04,12247.0
2023-02-24 13:40:00,76.01,76.13,76.01,76.13,6586.0,76.01,76.13,76.01,76.13,6586.0
2023-02-24 13:45:00,76.13,76.23,76.13,76.21,5107.0,76.13,76.23,76.13,76.21,5107.0
2023-02-24 13:50:00,76.19,76.29,76.18,76.27,8069.0,76.19,76.29,76.18,76.27,8069.0
2023-02-24 13:55:00,76.27,76.29,76.21,76.26,7883.0,76.27,76.29,76.21,76.26,7883.0
2023-02-24 14:00:00,76.26,76.3,76.18,76.27,11292.0,76.26,76.3,76.18,76.27,11292.0
2023-02-24 14:05:00,76.27,76.37,76.27,76.37,28840.0,76.27,76.37,76.27,76.37,28840.0
2023-02-24 14:10:00,76.37,76.39,76.31,76.39,26575.0,76.37,76.39,76.31,76.39,26575.0
2023-02-24 14:15:00,76.39,76.44,76.31,76.31,15767.0,76.39,76.44,76.31,76.31,15767.0
2023-02-24 14:20:00,76.29,76.29,76.19,76.23,13137.0,76.29,76.29,76.19,76.23,13137.0
2023-02-24 14:25:00,76.23,76.3,76.17,76.21,11139.0,76.23,76.3,76.17,76.21,11139.0
2023-02-24 14:30:00,76.21,76.22,76.06,76.07,8975.0,76.21,76.22,76.06,76.07,8975.0
2023-02-24 14:35:00,76.07,76.07,76.01,76.05,9026.0,76.07,76.07,76.01,76.05,9026.0
2023-02-24 14:40:00,76.0,76.0,75.88,75.91,8218.0,76.0,76.0,75.88,75.91,8218.0
2023-02-24 14:45:00,75.9,76.15,75.88,76.13,10107.0,75.9,76.15,75.88,76.13,10107.0
2023-02-24 14:50:00,76.14,76.3,76.13,76.28,19754.0,76.14,76.3,76.13,76.28,19754.0
2023-02-24 14:55:00,76.28,76.45,76.26,76.4,29937.0,76.28,76.45,76.26,76.4,29937.0
2023-02-24 15:00:00,76.4,76.47,76.27,76.27,13722.0,76.4,76.47,76.27,76.27,13722.0
2023-02-24 15:05:00,76.26,76.37,76.25,76.33,13847.0,76.26,76.37,76.25,76.33,13847.0
2023-02-24 15:10:00,76.35,76.35,76.21,76.22,13729.0,76.35,76.35,76.21,76.22,13729.0
2023-02-24 15:15:00,76.21,76.26,76.17,76.23,20480.0,76.21,76.26,76.17,76.23,20480.0
2023-02-24 15:20:00,76.24,76.31,76.2,76.24,18984.0,76.24,76.31,76.2,76.24,18984.0
2023-02-24 15:25:00,76.23,76.3,76.18,76.18,18159.0,76.23,76.3,76.18,76.18,18159.0
2023-02-24 15:30:00,76.17,76.19,76.0,76.0,24940.0,76.17,76.19,76.0,76.0,24940.0
2023-02-24 15:35:00,76.0,76.01,75.88,75.97,27539.0,76.0,76.01,75.88,75.97,27539.0
2023-02-24 15:40:00,75.96,75.98,75.88,75.97,45233.0,75.96,75.98,75.88,75.97,45233.0
2023-02-24 15:45:00,75.96,76.0,75.89,76.0,42273.0,75.96,76.0,75.89,76.0,42273.0
2023-02-24 15:50:00,76.0,76.19,75.96,76.19,69908.0,76.0,76.19,75.96,76.19,69908.0
2023-02-24 15:55:00,76.2,76.31,76.19,76.23,136199.0,76.2,76.31,76.19,76.23,136199.0
2023-02-27 09:30:00,76.99,77.43,76.81,77.39,51455.0,76.99,77.43,76.81,77.39,51455.0
2023-02-27 09:35:00,77.33,77.52,77.29,77.41,11130.0,77.33,77.52,77.29,77.41,11130.0
2023-02-27 09:40:00,77.44,77.71,77.4,77.49,17415.0,77.44,77.71,77.4,77.49,17415.0
2023-02-27 09:45:00,77.53,77.69,77.52,77.63,8789.0,77.53,77.69,77.52,77.63,8789.0
2023-02-27 09:50:00,77.62,77.85,77.61,77.85,12750.0,77.62,77.85,77.61,77.85,12750.0
2023-02-27 09:55:00,77.9,78.22,77.88,78.14,52886.0,77.9,78.22,77.88,78.14,52886.0
2023-02-27 10:00:00,78.15,78.28,78.03,78.03,124468.0,78.15,78.28,78.03,78.03,124468.0
2023-02-27 10:05:00,78.03,78.33,78.03,78.26,23927.0,78.03,78.33,78.03,78.26,23927.0
2023-02-27 10:10:00,78.26,78.35,78.21,78.29,20558.0,78.26,78.35,78.21,78.29,20558.0
2023-02-27 10:15:00,78.3,78.36,78.26,78.28,29404.0,78.3,78.36,78.26,78.28,29404.0
2023-02-27 10:20:00,78.29,78.29,78.08,78.15,15782.0,78.29,78.29,78.08,78.15,15782.0
2023-02-27 10:25:00,78.15,78.16,78.02,78.03,15547.0,78.15,78.16,78.02,78.03,15547.0
2023-02-27 10:30:00,78.02,78.19,78.01,78.19,16028.0,78.02,78.19,78.01,78.19,16028.0
2023-02-27 10:35:00,78.19,78.24,77.98,78.03,16869.0,78.19,78.24,77.98,78.03,16869.0
2023-02-27 10:40:00,78.02,78.02,77.76,77.77,20736.0,78.02,78.02,77.76,77.77,20736.0
2023-02-27 10:45:00,77.77,77.82,77.67,77.81,27458.0,77.77,77.82,77.67,77.81,27458.0
2023-02-27 10:50:00,77.81,77.91,77.7,77.91,15710.0,77.81,77.91,77.7,77.91,15710.0
2023-02-27 10:55:00,77.88,77.89,77.77,77.86,14640.0,77.88,77.89,77.77,77.86,14640.0
2023-02-27 11:00:00,77.88,78.02,77.87,77.95,21493.0,77.88,78.02,77.87,77.95,21493.0
2023-02-27 11:05:00,77.95,77.99,77.9,77.94,16406.0,77.95,77.99,77.9,77.94,16406.0
2023-02-27 11:10:00,77.94,77.99,77.86,77.89,18232.0,77.94,77.99,77.86,77.89,18232.0
2023-02-27 11:15:00,77.88,78.0,77.82,77.86,20501.0,77.88,78.0,77.82,77.86,20501.0
2023-02-27 11:20:00,77.84,77.9,77.83,77.85,16328.0,77.84,77.9,77.83,77.85,16328.0
2023-02-27 11:25:00,77.85,77.97,77.84,77.91,12648.0,77.85,77.97,77.84,77.91,12648.0
2023-02-27 11:30:00,77.92,77.95,77.66,77.67,10178.0,77.92,77.95,77.66,77.67,10178.0
2023-02-27 11:35:00,77.68,77.75,77.68,77.72,5671.0,77.68,77.75,77.68,77.72,5671.0
2023-02-27 11:40:00,77.7,77.74,77.67,77.72,7706.0,77.7,77.74,77.67,77.72,7706.0
2023-02-27 11:45:00,77.7,77.77,77.7,77.77,8017.0,77.7,77.77,77.7,77.77,8017.0
2023-02-27 11:50:00,77.76,77.77,77.65,77.67,16646.0,77.76,77.77,77.65,77.67,16646.0
2023-02-27 11:55:00,77.65,77.68,77.62,77.66,10960.0,77.65,77.68,77.62,77.66,10960.0
2023-02-27 12:00:00,77.67,77.69,77.55,77.62,11876.0,77.67,77.69,77.55,77.62,11876.0
2023-02-27 12:05:00,77.61,77.65,77.53,77.57,11900.0,77.61,77.65,77.53,77.57,11900.0
2023-02-27 12:10:00,77.56,77.68,77.54,77.67,9034.0,77.56,77.68,77.54,77.67,9034.0
2023-02-27 12:15:00,77.66,77.69,77.58,77.66,10443.0,77.66,77.69,77.58,77.66,10443.0
2023-02-27 12:20:00,77.65,77.66,77.54,77.58,12625.0,77.65,77.66,77.54,77.58,12625.0
2023-02-27 12:25:00,77.58,77.74,77.58,77.7,15306.0,77.58,77.74,77.58,77.7,15306.0
2023-02-27 12:30:00,77.7,77.8,77.68,77.74,11339.0,77.7,77.8,77.68,77.74,11339.0
2023-02-27 12:35:00,77.74,77.78,77.7,77.73,12594.0,77.74,77.78,77.7,77.73,12594.0
2023-02-27 12:40:00,77.75,77.79,77.71,77.71,9708.0,77.75,77.79,77.71,77.71,9708.0
2023-02-27 12:45:00,77.73,77.75,77.7,77.73,9079.0,77.73,77.75,77.7,77.73,9079.0
2023-02-27 12:50:00,77.71,77.76,77.71,77.74,6650.0,77.71,77.76,77.71,77.74,6650.0
2023-02-27 12:55:00,77.75,77.8,77.73,77.77,9049.0,77.75,77.8,77.73,77.77,9049.0
2023-02-27 13:00:00,77.76,77.76,77.65,77.66,8453.0,77.76,77.76,77.65,77.66,8453.0
2023-02-27 13:05:00,77.67,77.72,77.66,77.67,11800.0,77.67,77.72,77.66,77.67,11800.0
2023-02-27 13:10:00,77.66,77.82,77.66,77.81,20829.0,77.66,77.82,77.66,77.81,20829.0
2023-02-27 13:15:00,77.82,77.95,77.8,77.89,19755.0,77.82,77.95,77.8,77.89,19755.0
2023-02-27 13:20:00,77.9,77.95,77.84,77.84,15071.0,77.9,77.95,77.84,77.84,15071.0
2023-02-27 13:25:00,77.84,77.89,77.75,77.77,10367.0,77.84,77.89,77.75,77.77,10367.0
2023-02-27 13:30:00,77.77,77.79,77.64,77.66,23503.0,77.77,77.79,77.64,77.66,23503.0
2023-02-27 13:35:00,77.68,77.7,77.54,77.55,20425.0,77.68,77.7,77.54,77.55,20425.0
2023-02-27 13:40:00,77.56,77.56,77.49,77.52,8255.0,77.56,77.56,77.49,77.52,8255.0
2023-02-27 13:45:00,77.52,77.52,77.42,77.45,17696.0,77.52,77.52,77.42,77.45,17696.0
2023-02-27 13:50:00,77.46,77.65,77.46,77.63,17737.0,77.46,77.65,77.46,77.63,17737.0
2023-02-27 13:55:00,77.62,77.72,77.62,77.69,9915.0,77.62,77.72,77.62,77.69,9915.0
2023-02-27 14:00:00,77.7,77.77,77.68,77.73,11103.0,77.7,77.77,77.68,77.73,11103.0
2023-02-27 14:05:00,77.74,77.79,77.67,77.7,11225.0,77.74,77.79,77.67,77.7,11225.0
2023-02-27 14:10:00,77.69,77.74,77.68,77.68,7544.0,77.69,77.74,77.68,77.68,7544.0
2023-02-27 14:15:00,77.67,77.68,77.5,77.51,11101.0,77.67,77.68,77.5,77.51,11101.0
2023-02-27 14:20:00,77.52,77.54,77.49,77.5,9072.0,77.52,77.54,77.49,77.5,9072.0
2023-02-27 14:25:00,77.48,77.58,77.48,77.56,9418.0,77.48,77.58,77.48,77.56,9418.0
2023-02-27 14:30:00,77.56,77.63,77.54,77.58,20514.0,77.56,77.63,77.54,77.58,20514.0
2023-02-27 14:35:00,77.58,77.64,77.57,77.63,13121.0,77.58,77.64,77.57,77.63,13121.0
2023-02-27 14:40:00,77.61,77.62,77.51,77.57,14361.0,77.61,77.62,77.51,77.57,14361.0
2023-02-27 14:45:00,77.56,77.57,77.45,77.48,13244.0,77.56,77.57,77.45,77.48,13244.0
2023-02-27 14:50:00,77.48,77.48,77.3,77.3,19162.0,77.48,77.48,77.3,77.3,19162.0
2023-02-27 14:55:00,77.29,77.39,77.28,77.37,19171.0,77.29,77.39,77.28,77.37,19171.0
2023-02-27 15:00:00,77.36,77.46,77.35,77.46,17859.0,77.36,77.46,77.35,77.46,17859.0
2023-02-27 15:05:00,77.46,77.46,77.35,77.37,25410.0,77.46,77.46,77.35,77.37,25410.0
2023-02-27 15:10:00,77.37,77.39,77.31,77.37,29031.0,77.37,77.39,77.31,77.37,29031.0
2023-02-27 15:15:00,77.38,77.39,77.26,77.31,21816.0,77.38,77.39,77.26,77.31,21816.0
2023-02-27 15:20:00,77.31,77.34,77.25,77.27,20137.0,77.31,77.34,77.25,77.27,20137.0
2023-02-27 15:25:00,77.25,77.31,77.23,77.3,21882.0,77.25,77.31,77.23,77.3,21882.0
2023-02-27 15:30:00,77.31,77.33,77.2,77.25,32882.0,77.31,77.33,77.2,77.25,32882.0
2023-02-27 15:35:00,77.26,77.27,77.09,77.17,32527.0,77.26,77.27,77.09,77.17,32527.0
2023-02-27 15:40:00,77.16,77.34,77.12,77.25,38632.0,77.16,77.34,77.12,77.25,38632.0
2023-02-27 15:45:00,77.24,77.27,77.16,77.18,52407.0,77.24,77.27,77.16,77.18,52407.0
2023-02-27 15:50:00,77.17,77.31,77.1,77.26,117822.0,77.17,77.31,77.1,77.26,117822.0
2023-02-27 15:55:00,77.27,77.4,77.25,77.31,319568.0,77.27,77.4,77.25,77.31,319568.0
2023-02-28 09:30:00,77.11,78.48,77.11,78.47,122690.0,77.11,78.48,77.11,78.47,122690.0
2023-02-28 09:35:00,78.47,79.18,78.29,79.18,116556.0,78.47,79.18,78.29,79.18,116556.0
2023-02-28 09:40:00,79.19,79.71,79.1,79.18,190655.0,79.19,79.71,79.1,79.18,190655.0
2023-02-28 09:45:00,79.2,79.52,79.2,79.51,116795.0,79.2,79.52,79.2,79.51,116795.0
2023-02-28 09:50:00,79.51,79.51,79.12,79.12,101657.0,79.51,79.51,79.12,79.12,101657.0
2023-02-28 09:55:00,79.13,79.42,79.12,79.4,58325.0,79.13,79.42,79.12,79.4,58325.0
2023-02-28 10:00:00,79.42,79.87,79.32,79.86,143730.0,79.42,79.87,79.32,79.86,143730.0
2023-02-28 10:05:00,79.86,80.2,79.77,79.77,139657.0,79.86,80.2,79.77,79.77,139657.0
2023-02-28 10:10:00,79.77,79.97,79.3,79.44,81384.0,79.77,79.97,79.3,79.44,81384.0
2023-02-28 10:15:00,79.46,79.66,79.46,79.47,62594.0,79.46,79.66,79.46,79.47,62594.0
2023-02-28 10:20:00,79.47,79.93,79.41,79.91,63543.0,79.47,79.93,79.41,79.91,63543.0
2023-02-28 10:25:00,79.89,80.07,79.75,79.76,37723.0,79.89,80.07,79.75,79.76,37723.0
2023-02-28 10:30:00,79.72,79.96,79.69,79.89,36323.0,79.72,79.96,79.69,79.89,36323.0
2023-02-28 10:35:00,79.9,80.04,79.86,79.95,32995.0,79.9,80.04,79.86,79.95,32995.0
2023-02-28 10:40:00,79.97,80.26,79.86,80.26,35753.0,79.97,80.26,79.86,80.26,35753.0
2023-02-28 10:45:00,80.24,80.38,80.03,80.1,74334.0,80.24,80.38,80.03,80.1,74334.0
2023-02-28 10:50:00,80.08,80.39,80.02,80.39,45437.0,80.08,80.39,80.02,80.39,45437.0
2023-02-28 10:55:00,80.39,80.45,80.2,80.4,29158.0,80.39,80.45,80.2,80.4,29158.0
2023-02-28 11:00:00,80.38,80.72,80.38,80.59,77021.0,80.38,80.72,80.38,80.59,77021.0
2023-02-28 11:05:00,80.61,80.87,80.61,80.76,44367.0,80.61,80.87,80.61,80.76,44367.0
2023-02-28 11:10:00,80.76,80.82,80.42,80.45,31822.0,80.76,80.82,80.42,80.45,31822.0
2023-02-28 11:15:00,80.46,80.6,80.27,80.28,38562.0,80.46,80.6,80.27,80.28,38562.0
2023-02-28 11:20:00,80.24,80.41,80.22,80.28,36579.0,80.24,80.41,80.22,80.28,36579.0
2023-02-28 11:25:00,80.29,80.37,80.24,80.34,28126.0,80.29,80.37,80.24,80.34,28126.0
2023-02-28 11:30:00,80.34,80.34,80.18,80.32,22273.0,80.34,80.34,80.18,80.32,22273.0
2023-02-28 11:35:00,80.31,80.38,80.21,80.23,23897.0,80.31,80.38,80.21,80.23,23897.0
2023-02-28 11:40:00,80.25,80.32,80.2,80.31,26006.0,80.25,80.32,80.2,80.31,26006.0
2023-02-28 11:45:00,80.33,80.42,80.26,80.29,73348.0,80.33,80.42,80.26,80.29,73348.0
2023-02-28 11:50:00,80.26,80.26,80.16,80.23,22557.0,80.26,80.26,80.16,80.23,22557.0
2023-02-28 11:55:00,80.25,80.29,80.21,80.28,48242.0,80.25,80.29,80.21,80.28,48242.0
2023-02-28 12:00:00,80.28,80.44,80.25,80.34,30548.0,80.28,80.44,80.25,80.34,30548.0
2023-02-28 12:05:00,80.31,80.38,80.28,80.3,14336.0,80.31,80.38,80.28,80.3,14336.0
2023-02-28 12:10:00,80.3,80.34,80.26,80.3,19492.0,80.3,80.34,80.26,80.3,19492.0
2023-02-28 12:15:00,80.3,80.36,80.25,80.31,17632.0,80.3,80.36,80.25,80.31,17632.0
2023-02-28 12:20:00,80.32,80.4,80.29,80.39,14953.0,80.32,80.4,80.29,80.39,14953.0
2023-02-28 12:25:00,80.39,80.46,80.38,80.39,17213.0,80.39,80.46,80.38,80.39,17213.0
2023-02-28 12:30:00,80.4,80.5,80.39,80.43,29901.0,80.4,80.5,80.39,80.43,29901.0
2023-02-28 12:35:00,80.42,80.52,80.41,80.48,17583.0,80.42,80.52,80.41,80.48,17583.0
2023-02-28 12:40:00,80.49,80.61,80.45,80.57,33260.0,80.49,80.61,80.45,80.57,33260.0
2023-02-28 12:45:00,80.56,80.75,80.56,80.69,13622.0,80.56,80.75,80.56,80.69,13622.0
2023-02-28 12:50:00,80.68,80.78,80.61,80.77,24464.0,80.68,80.78,80.61,80.77,24464.0
2023-02-28 12:55:00,80.78,80.8,80.66,80.71,32860.0,80.78,80.8,80.66,80.71,32860.0
2023-02-28 13:00:00,80.71,80.77,80.66,80.68,16182.0,80.71,80.77,80.66,80.68,16182.0
2023-02-28 13:05:00,80.68,80.68,80.53,80.56,31756.0,80.68,80.68,80.53,80.56,31756.0
2023-02-28 13:10:00,80.56,80.62,80.54,80.61,27984.0,80.56,80.62,80.54,80.61,27984.0
2023-02-28 13:15:00,80.61,80.67,80.47,80.47,22070.0,80.61,80.67,80.47,80.47,22070.0
2023-02-28 13:20:00,80.47,80.63,80.43,80.63,12979.0,80.47,80.63,80.43,80.63,12979.0
2023-02-28 13:25:00,80.63,80.66,80.58,80.6,15458.0,80.63,80.66,80.58,80.6,15458.0
2023-02-28 13:30:00,80.62,80.69,80.56,80.69,14945.0,80.62,80.69,80.56,80.69,14945.0
2023-02-28 13:35:00,80.69,80.88,80.69,80.73,12262.0,80.69,80.88,80.69,80.73,12262.0
2023-02-28 13:40:00,80.73,80.9,80.71,80.9,10519.0,80.73,80.9,80.71,80.9,10519.0
2023-02-28 13:45:00,80.91,80.91,80.81,80.83,19188.0,80.91,80.91,80.81,80.83,19188.0
2023-02-28 13:50:00,80.82,80.88,80.8,80.83,29594.0,80.82,80.88,80.8,80.83,29594.0
2023-02-28 13:55:00,80.84,80.99,80.82,80.86,25071.0,80.84,80.99,80.82,80.86,25071.0
2023-02-28 14:00:00,80.85,80.86,80.76,80.81,15594.0,80.85,80.86,80.76,80.81,15594.0
2023-02-28 14:05:00,80.81,80.91,80.69,80.91,35134.0,80.81,80.91,80.69,80.91,35134.0
2023-02-28 14:10:00,80.9,80.9,80.79,80.79,12364.0,80.9,80.9,80.79,80.79,12364.0
2023-02-28 14:15:00,80.8,80.82,80.74,80.77,17994.0,80.8,80.82,80.74,80.77,17994.0
2023-02-28 14:20:00,80.77,80.84,80.74,80.78,16613.0,80.77,80.84,80.74,80.78,16613.0
2023-02-28 14:25:00,80.8,80.9,80.79,80.88,41572.0,80.8,80.9,80.79,80.88,41572.0
2023-02-28 14:30:00,80.88,80.91,80.75,80.76,28056.0,80.88,80.91,80.75,80.76,28056.0
2023-02-28 14:35:00,80.78,80.86,80.73,80.83,11201.0,80.78,80.86,80.73,80.83,11201.0
2023-02-28 14:40:00,80.82,80.82,80.72,80.72,10396.0,80.82,80.82,80.72,80.72,10396.0
2023-02-28 14:45:00,80.72,80.83,80.59,80.79,23127.0,80.72,80.83,80.59,80.79,23127.0
2023-02-28 14:50:00,80.8,80.85,80.78,80.81,19045.0,80.8,80.85,80.78,80.81,19045.0
2023-02-28 14:55:00,80.82,80.83,80.76,80.76,17068.0,80.82,80.83,80.76,80.76,17068.0
2023-02-28 15:00:00,80.77,80.81,80.67,80.67,47130.0,80.77,80.81,80.67,80.67,47130.0
2023-02-28 15:05:00,80.65,80.72,80.58,80.72,20939.0,80.65,80.72,80.58,80.72,20939.0
2023-02-28 15:10:00,80.71,80.79,80.61,80.65,23497.0,80.71,80.79,80.61,80.65,23497.0
2023-02-28 15:15:00,80.65,80.65,80.52,80.53,28266.0,80.65,80.65,80.52,80.53,28266.0
2023-02-28 15:20:00,80.53,80.57,80.47,80.48,25808.0,80.53,80.57,80.47,80.48,25808.0
2023-02-28 15:25:00,80.5,80.53,80.45,80.5,33927.0,80.5,80.53,80.45,80.5,33927.0
2023-02-28 15:30:00,80.51,80.57,80.38,80.41,49965.0,80.51,80.57,80.38,80.41,49965.0
2023-02-28 15:35:00,80.4,80.54,80.35,80.53,33460.0,80.4,80.54,80.35,80.53,33460.0
2023-02-28 15:40:00,80.53,80.54,80.39,80.44,39417.0,80.53,80.54,80.39,80.44,39417.0
2023-02-28 15:45:00,80.44,80.56,80.44,80.55,61147.0,80.44,80.56,80.44,80.55,61147.0
2023-02-28 15:50:00,80.55,80.65,80.49,80.5,132710.0,80.55,80.65,80.49,80.5,132710.0
2023-02-28 15:55:00,80.5,80.63,80.42,80.44,268783.0,80.5,80.63,80.42,80.44,268783.0
2023-03-01 09:30:00,80.08,80.35,79.01,79.52,111810.0,80.08,80.35,79.01,79.52,111810.0
2023-03-01 09:35:00,79.52,79.52,79.0,79.05,59880.0,79.52,79.52,79.0,79.05,59880.0
2023-03-01 09:40:00,79.04,79.17,78.76,78.92,56724.0,79.04,79.17,78.76,78.92,56724.0
2023-03-01 09:45:00,78.92,79.1,78.84,78.98,24222.0,78.92,79.1,78.84,78.98,24222.0
2023-03-01 09:50:00,78.98,79.36,78.94,79.34,32728.0,78.98,79.36,78.94,79.34,32728.0
2023-03-01 09:55:00,79.35,79.42,79.09,79.17,20502.0,79.35,79.42,79.09,79.17,20502.0
2023-03-01 10:00:00,79.19,79.53,79.1,79.17,41096.0,79.19,79.53,79.1,79.17,41096.0
2023-03-01 10:05:00,79.17,79.3,78.97,78.98,88425.0,79.17,79.3,78.97,78.98,88425.0
2023-03-01 10:10:00,78.99,78.99,78.73,78.86,30160.0,78.99,78.99,78.73,78.86,30160.0
2023-03-01 10:15:00,78.81,78.99,78.69,78.98,29109.0,78.81,78.99,78.69,78.98,29109.0
2023-03-01 10:20:00,79.0,79.17,78.96,79.11,21419.0,79.0,79.17,78.96,79.11,21419.0
2023-03-01 10:25:00,79.12,79.3,79.11,79.16,26829.0,79.12,79.3,79.11,79.16,26829.0
2023-03-01 10:30:00,79.17,79.17,78.84,79.08,27147.0,79.17,79.17,78.84,79.08,27147.0
2023-03-01 10:35:00,79.1,79.21,79.06,79.1,23973.0,79.1,79.21,79.06,79.1,23973.0
2023-03-01 10:40:00,79.11,79.27,79.1,79.17,16584.0,79.11,79.27,79.1,79.17,16584.0
2023-03-01 10:45:00,79.19,79.27,79.12,79.18,16234.0,79.19,79.27,79.12,79.18,16234.0
2023-03-01 10:50:00,79.17,79.2,79.07,79.13,20825.0,79.17,79.2,79.07,79.13,20825.0
2023-03-01 10:55:00,79.11,79.25,79.07,79.21,18392.0,79.11,79.25,79.07,79.21,18392.0
2023-03-01 11:00:00,79.21,79.23,79.08,79.11,20716.0,79.21,79.23,79.08,79.11,20716.0
2023-03-01 11:05:00,79.11,79.29,79.06,79.14,96865.0,79.11,79.29,79.06,79.14,96865.0
2023-03-01 11:10:00,79.14,79.22,79.08,79.13,46391.0,79.14,79.22,79.08,79.13,46391.0
2023-03-01 11:15:00,79.12,79.2,79.08,79.18,20712.0,79.12,79.2,79.08,79.18,20712.0
2023-03-01 11:20:00,79.2,79.34,79.17,79.33,22716.0,79.2,79.34,79.17,79.33,22716.0
2023-03-01 11:25:00,79.34,79.54,79.3,79.45,36244.0,79.34,79.54,79.3,79.45,36244.0
2023-03-01 11:30:00,79.45,79.6,79.43,79.59,28085.0,79.45,79.6,79.43,79.59,28085.0
2023-03-01 11:35:00,79.59,79.61,79.36,79.48,24641.0,79.59,79.61,79.36,79.48,24641.0
2023-03-01 11:40:00,79.48,79.62,79.48,79.57,23360.0,79.48,79.62,79.48,79.57,23360.0
2023-03-01 11:45:00,79.58,79.74,79.58,79.59,28345.0,79.58,79.74,79.58,79.59,28345.0
2023-03-01 11:50:00,79.59,79.75,79.55,79.72,23633.0,79.59,79.75,79.55,79.72,23633.0
2023-03-01 11:55:00,79.72,79.79,79.7,79.76,18444.0,79.72,79.79,79.7,79.76,18444.0
2023-03-01 12:00:00,79.76,79.83,79.72,79.79,19158.0,79.76,79.83,79.72,79.79,19158.0
2023-03-01 12:05:00,79.78,79.93,79.76,79.92,14545.0,79.78,79.93,79.76,79.92,14545.0
2023-03-01 12:10:00,79.9,80.07,79.88,79.95,30737.0,79.9,80.07,79.88,79.95,30737.0
2023-03-01 12:15:00,79.96,79.99,79.84,79.91,21826.0,79.96,79.99,79.84,79.91,21826.0
2023-03-01 12:20:00,79.91,79.93,79.81,79.84,19591.0,79.91,79.93,79.81,79.84,19591.0
2023-03-01 12:25:00,79.82,79.92,79.81,79.85,28994.0,79.82,79.92,79.81,79.85,28994.0
2023-03-01 12:30:00,79.85,79.96,79.85,79.88,15648.0,79.85,79.96,79.85,79.88,15648.0
2023-03-01 12:35:00,79.87,80.03,79.84,80.01,25032.0,79.87,80.03,79.84,80.01,25032.0
2023-03-01 12:40:00,80.01,80.02,79.94,79.99,13597.0,80.01,80.02,79.94,79.99,13597.0
2023-03-01 12:45:00,79.98,80.04,79.93,79.99,13502.0,79.98,80.04,79.93,79.99,13502.0
2023-03-01 12:50:00,80.01,80.01,79.62,79.62,20019.0,80.01,80.01,79.62,79.62,20019.0
2023-03-01 12:55:00,79.62,79.68,79.56,79.61,26171.0,79.62,79.68,79.56,79.61,26171.0
2023-03-01 13:00:00,79.62,79.7,79.56,79.56,21893.0,79.62,79.7,79.56,79.56,21893.0
2023-03-01 13:05:00,79.56,79.65,79.53,79.59,20122.0,79.56,79.65,79.53,79.59,20122.0
2023-03-01 13:10:00,79.59,79.71,79.57,79.66,18074.0,79.59,79.71,79.57,79.66,18074.0
2023-03-01 13:15:00,79.67,79.74,79.65,79.74,11994.0,79.67,79.74,79.65,79.74,11994.0
2023-03-01 13:20:00,79.75,79.78,79.71,79.73,15359.0,79.75,79.78,79.71,79.73,15359.0
2023-03-01 13:25:00,79.73,79.76,79.68,79.69,9953.0,79.73,79.76,79.68,79.69,9953.0
2023-03-01 13:30:00,79.67,79.67,79.6,79.62,14064.0,79.67,79.67,79.6,79.62,14064.0
2023-03-01 13:35:00,79.62,79.79,79.61,79.79,22532.0,79.62,79.79,79.61,79.79,22532.0
2023-03-01 13:40:00,79.79,79.87,79.79,79.87,27251.0,79.79,79.87,79.79,79.87,27251.0
2023-03-01 13:45:00,79.86,79.89,79.78,79.87,26627.0,79.86,79.89,79.78,79.87,26627.0
2023-03-01 13:50:00,79.87,79.94,79.8,79.94,15283.0,79.87,79.94,79.8,79.94,15283.0
2023-03-01 13:55:00,79.94,79.97,79.88,79.93,17496.0,79.94,79.97,79.88,79.93,17496.0
2023-03-01 14:00:00,79.92,79.92,79.71,79.79,19060.0,79.92,79.92,79.71,79.79,19060.0
2023-03-01 14:05:00,79.8,79.83,79.77,79.77,13750.0,79.8,79.83,79.77,79.77,13750.0
2023-03-01 14:10:00,79.77,79.84,79.72,79.81,14025.0,79.77,79.84,79.72,79.81,14025.0
2023-03-01 14:15:00,79.81,79.81,79.64,79.67,10416.0,79.81,79.81,79.64,79.67,10416.0
2023-03-01 14:20:00,79.67,79.7,79.52,79.63,22036.0,79.67,79.7,79.52,79.63,22036.0
2023-03-01 14:25:00,79.63,79.67,79.53,79.55,12223.0,79.63,79.67,79.53,79.55,12223.0
2023-03-01 14:30:00,79.53,79.55,79.48,79.54,18321.0,79.53,79.55,79.48,79.54,18321.0
2023-03-01 14:35:00,79.55,79.57,79.49,79.56,13167.0,79.55,79.57,79.49,79.56,13167.0
2023-03-01 14:40:00,79.55,79.55,79.41,79.41,29494.0,79.55,79.55,79.41,79.41,29494.0
2023-03-01 14:45:00,79.41,79.47,79.4,79.47,16969.0,79.41,79.47,79.4,79.47,16969.0
2023-03-01 14:50:00,79.47,79.51,79.39,79.4,43518.0,79.47,79.51,79.39,79.4,43518.0
2023-03-01 14:55:00,79.39,79.51,79.38,79.42,26753.0,79.39,79.51,79.38,79.42,26753.0
2023-03-01 15:00:00,79.42,79.52,79.41,79.51,20896.0,79.42,79.52,79.41,79.51,20896.0
2023-03-01 15:05:00,79.5,79.56,79.45,79.53,23389.0,79.5,79.56,79.45,79.53,23389.0
2023-03-01 15:10:00,79.54,79.6,79.53,79.59,23107.0,79.54,79.6,79.53,79.59,23107.0
2023-03-01 15:15:00,79.59,79.76,79.58,79.7,24437.0,79.59,79.76,79.58,79.7,24437.0
2023-03-01 15:20:00,79.7,79.72,79.59,79.61,24974.0,79.7,79.72,79.59,79.61,24974.0
2023-03-01 15:25:00,79.59,79.7,79.53,79.54,35478.0,79.59,79.7,79.53,79.54,35478.0
2023-03-01 15:30:00,79.54,79.69,79.53,79.65,28752.0,79.54,79.69,79.53,79.65,28752.0
2023-03-01 15:35:00,79.65,79.7,79.57,79.7,32705.0,79.65,79.7,79.57,79.7,32705.0
2023-03-01 15:40:00,79.7,79.86,79.68,79.83,40843.0,79.7,79.86,79.68,79.83,40843.0
2023-03-01 15:45:00,79.83,79.91,79.77,79.91,49076.0,79.83,79.91,79.77,79.91,49076.0
2023-03-01 15:50:00,79.9,79.97,79.81,79.86,116715.0,79.9,79.97,79.81,79.86,116715.0
2023-03-01 15:55:00,79.87,79.92,79.8,79.87,291209.0,79.87,79.92,79.8,79.87,291209.0
2023-03-02 09:30:00,79.1,79.65,79.0,79.61,50735.0,79.1,79.65,79.0,79.61,50735.0
2023-03-02 09:35:00,79.64,79.8,79.55,79.68,35309.0,79.64,79.8,79.55,79.68,35309.0
2023-03-02 09:40:00,79.72,79.94,79.7,79.81,11115.0,79.72,79.94,79.7,79.81,11115.0
2023-03-02 09:45:00,79.73,80.1,79.65,79.81,67934.0,79.73,80.1,79.65,79.81,67934.0
2023-03-02 09:50:00,79.83,79.95,79.69,79.69,34705.0,79.83,79.95,79.69,79.69,34705.0
2023-03-02 09:55:00,79.73,79.83,79.66,79.79,23553.0,79.73,79.83,79.66,79.79,23553.0
2023-03-02 10:00:00,79.83,80.51,79.83,80.48,96219.0,79.83,80.51,79.83,80.48,96219.0
2023-03-02 10:05:00,80.51,80.86,80.46,80.77,134678.0,80.51,80.86,80.46,80.77,134678.0
2023-03-02 10:10:00,80.79,80.79,80.2,80.2,37654.0,80.79,80.79,80.2,80.2,37654.0
2023-03-02 10:15:00,80.17,80.24,80.02,80.19,33925.0,80.17,80.24,80.02,80.19,33925.0
2023-03-02 10:20:00,80.19,80.19,79.79,79.85,25448.0,80.19,80.19,79.79,79.85,25448.0
2023-03-02 10:25:00,79.84,80.02,79.81,80.01,25162.0,79.84,80.02,79.81,80.01,25162.0
2023-03-02 10:30:00,80.02,80.06,79.81,79.92,21357.0,80.02,80.06,79.81,79.92,21357.0
2023-03-02 10:35:00,79.93,80.04,79.89,79.99,18406.0,79.93,80.04,79.89,79.99,18406.0
2023-03-02 10:40:00,80.01,80.06,79.84,79.94,20247.0,80.01,80.06,79.84,79.94,20247.0
2023-03-02 10:45:00,79.94,80.0,79.77,79.8,19167.0,79.94,80.0,79.77,79.8,19167.0
2023-03-02 10:50:00,79.8,79.99,79.8,79.85,24111.0,79.8,79.99,79.8,79.85,24111.0
2023-03-02 10:55:00,79.84,79.9,79.71,79.73,31805.0,79.84,79.9,79.71,79.73,31805.0
2023-03-02 11:00:00,79.73,79.79,79.63,79.75,16165.0,79.73,79.79,79.63,79.75,16165.0
2023-03-02 11:05:00,79.75,79.78,79.49,79.49,11739.0,79.75,79.78,79.49,79.49,11739.0
2023-03-02 11:10:00,79.47,79.6,79.46,79.52,8109.0,79.47,79.6,79.46,79.52,8109.0
2023-03-02 11:15:00,79.54,79.66,79.54,79.59,17864.0,79.54,79.66,79.54,79.59,17864.0
2023-03-02 11:20:00,79.59,79.68,79.53,79.53,13545.0,79.59,79.68,79.53,79.53,13545.0
2023-03-02 11:25:00,79.54,79.61,79.46,79.59,17170.0,79.54,79.61,79.46,79.59,17170.0
2023-03-02 11:30:00,79.57,79.62,79.49,79.59,10366.0,79.57,79.62,79.49,79.59,10366.0
2023-03-02 11:35:00,79.6,79.66,79.5,79.54,18321.0,79.6,79.66,79.5,79.54,18321.0
2023-03-02 11:40:00,79.55,79.58,79.5,79.5,8714.0,79.55,79.58,79.5,79.5,8714.0
2023-03-02 11:45:00,79.5,79.64,79.49,79.64,11262.0,79.5,79.64,79.49,79.64,11262.0
2023-03-02 11:50:00,79.65,79.69,79.48,79.5,19133.0,79.65,79.69,79.48,79.5,19133.0
2023-03-02 11:55:00,79.49,79.58,79.49,79.52,19932.0,79.49,79.58,79.49,79.52,19932.0
2023-03-02 12:00:00,79.52,79.61,79.51,79.56,15811.0,79.52,79.61,79.51,79.56,15811.0
2023-03-02 12:05:00,79.56,79.59,79.51,79.55,11116.0,79.56,79.59,79.51,79.55,11116.0
2023-03-02 12:10:00,79.54,79.56,79.44,79.45,19634.0,79.54,79.56,79.44,79.45,19634.0
2023-03-02 12:15:00,79.45,79.51,79.38,79.49,17635.0,79.45,79.51,79.38,79.49,17635.0
2023-03-02 12:20:00,79.49,79.57,79.49,79.52,15939.0,79.49,79.57,79.49,79.52,15939.0
2023-03-02 12:25:00,79.52,79.56,79.49,79.52,10829.0,79.52,79.56,79.49,79.52,10829.0
2023-03-02 12:30:00,79.52,79.64,79.52,79.53,17753.0,79.52,79.64,79.52,79.53,17753.0
2023-03-02 12:35:00,79.53,79.59,79.49,79.54,13607.0,79.53,79.59,79.49,79.54,13607.0
2023-03-02 12:40:00,79.54,79.63,79.53,79.59,29711.0,79.54,79.63,79.53,79.59,29711.0
2023-03-02 12:45:00,79.61,79.61,79.42,79.42,33419.0,79.61,79.61,79.42,79.42,33419.0
2023-03-02 12:50:00,79.42,79.45,79.35,79.37,15255.0,79.42,79.45,79.35,79.37,15255.0
2023-03-02 12:55:00,79.37,79.4,79.33,79.37,12476.0,79.37,79.4,79.33,79.37,12476.0
2023-03-02 13:00:00,79.36,79.37,79.3,79.35,11135.0,79.36,79.37,79.3,79.35,11135.0
2023-03-02 13:05:00,79.35,79.37,79.29,79.29,9524.0,79.35,79.37,79.29,79.29,9524.0
2023-03-02 13:10:00,79.29,79.37,79.29,79.37,11292.0,79.29,79.37,79.29,79.37,11292.0
2023-03-02 13:15:00,79.37,79.4,79.3,79.4,14397.0,79.37,79.4,79.3,79.4,14397.0
2023-03-02 13:20:00,79.4,79.5,79.38,79.48,35282.0,79.4,79.5,79.38,79.48,35282.0
2023-03-02 13:25:00,79.49,79.52,79.43,79.43,10791.0,79.49,79.52,79.43,79.43,10791.0
2023-03-02 13:30:00,79.44,79.45,79.37,79.41,10219.0,79.44,79.45,79.37,79.41,10219.0
2023-03-02 13:35:00,79.42,79.8,79.42,79.56,27344.0,79.42,79.8,79.42,79.56,27344.0
2023-03-02 13:40:00,79.56,79.62,79.54,79.54,12558.0,79.56,79.62,79.54,79.54,12558.0
2023-03-02 13:45:00,79.54,79.71,79.54,79.68,12513.0,79.54,79.71,79.54,79.68,12513.0
2023-03-02 13:50:00,79.67,79.8,79.64,79.75,10960.0,79.67,79.8,79.64,79.75,10960.0
2023-03-02 13:55:00,79.75,79.85,79.74,79.83,10650.0,79.75,79.85,79.74,79.83,10650.0
2023-03-02 14:00:00,79.84,80.02,79.84,79.95,13293.0,79.84,80.02,79.84,79.95,13293.0
2023-03-02 14:05:00,79.93,79.96,79.84,79.85,19685.0,79.93,79.96,79.84,79.85,19685.0
2023-03-02 14:10:00,79.85,79.89,79.76,79.77,10833.0,79.85,79.89,79.76,79.77,10833.0
2023-03-02 14:15:00,79.77,79.81,79.73,79.81,12414.0,79.77,79.81,79.73,79.81,12414.0
2023-03-02 14:20:00,79.83,79.87,79.79,79.85,16291.0,79.83,79.87,79.79,79.85,16291.0
2023-03-02 14:25:00,79.86,79.93,79.82,79.88,17126.0,79.86,79.93,79.82,79.88,17126.0
2023-03-02 14:30:00,79.88,79.93,79.84,79.88,11611.0,79.88,79.93,79.84,79.88,11611.0
2023-03-02 14:35:00,79.86,79.92,79.81,79.9,31275.0,79.86,79.92,79.81,79.9,31275.0
2023-03-02 14:40:00,79.9,79.95,79.87,79.88,16563.0,79.9,79.95,79.87,79.88,16563.0
2023-03-02 14:45:00,79.88,79.91,79.83,79.84,8651.0,79.88,79.91,79.83,79.84,8651.0
2023-03-02 14:50:00,79.84,79.86,79.75,79.81,17765.0,79.84,79.86,79.75,79.81,17765.0
2023-03-02 14:55:00,79.82,79.97,79.82,79.94,14074.0,79.82,79.97,79.82,79.94,14074.0
2023-03-02 15:00:00,79.93,80.01,79.8,79.82,26034.0,79.93,80.01,79.8,79.82,26034.0
2023-03-02 15:05:00,79.82,79.87,79.79,79.86,18050.0,79.82,79.87,79.79,79.86,18050.0
2023-03-02 15:10:00,79.87,79.95,79.86,79.91,17442.0,79.87,79.95,79.86,79.91,17442.0
2023-03-02 15:15:00,79.91,80.01,79.85,79.91,24269.0,79.91,80.01,79.85,79.91,24269.0
2023-03-02 15:20:00,79.91,79.96,79.89,79.9,19125.0,79.91,79.96,79.89,79.9,19125.0
2023-03-02 15:25:00,79.9,80.04,79.89,80.01,29478.0,79.9,80.04,79.89,80.01,29478.0
2023-03-02 15:30:00,80.01,80.18,80.01,80.17,28781.0,80.01,80.18,80.01,80.17,28781.0
2023-03-02 15:35:00,80.18,80.3,80.16,80.22,84196.0,80.18,80.3,80.16,80.22,84196.0
2023-03-02 15:40:00,80.22,80.45,80.19,80.32,104864.0,80.22,80.45,80.19,80.32,104864.0
2023-03-02 15:45:00,80.32,80.5,80.31,80.41,110514.0,80.32,80.5,80.31,80.41,110514.0
2023-03-02 15:50:00,80.39,80.41,80.12,80.14,64797.0,80.39,80.41,80.12,80.14,64797.0
2023-03-02 15:55:00,80.13,80.24,80.03,80.24,222925.0,80.13,80.24,80.03,80.24,222925.0
2023-03-03 09:30:00,81.17,81.3,81.02,81.13,81813.0,81.17,81.3,81.02,81.13,81813.0
2023-03-03 09:35:00,81.15,81.3,80.97,81.0,15216.0,81.15,81.3,80.97,81.0,15216.0
2023-03-03 09:40:00,80.95,81.0,80.76,80.97,12955.0,80.95,81.0,80.76,80.97,12955.0
2023-03-03 09:45:00,81.0,81.07,80.85,80.89,17684.0,81.0,81.07,80.85,80.89,17684.0
2023-03-03 09:50:00,80.9,81.36,80.89,81.28,25550.0,80.9,81.36,80.89,81.28,25550.0
2023-03-03 09:55:00,81.34,81.41,81.2,81.2,17570.0,81.34,81.41,81.2,81.2,17570.0
2023-03-03 10:00:00,81.23,81.23,80.93,81.06,45999.0,81.23,81.23,80.93,81.06,45999.0
2023-03-03 10:05:00,81.06,81.06,80.91,80.99,48087.0,81.06,81.06,80.91,80.99,48087.0
2023-03-03 10:10:00,81.0,81.11,80.9,81.11,24142.0,81.0,81.11,80.9,81.11,24142.0
2023-03-03 10:15:00,81.1,81.17,81.06,81.09,10477.0,81.1,81.17,81.06,81.09,10477.0
2023-03-03 10:20:00,81.1,81.27,81.1,81.17,15030.0,81.1,81.27,81.1,81.17,15030.0
2023-03-03 10:25:00,81.15,81.35,81.15,81.34,14679.0,81.15,81.35,81.15,81.34,14679.0
2023-03-03 10:30:00,81.34,81.43,81.3,81.38,23186.0,81.34,81.43,81.3,81.38,23186.0
2023-03-03 10:35:00,81.38,81.47,81.31,81.36,16807.0,81.38,81.47,81.31,81.36,16807.0
2023-03-03 10:40:00,81.36,81.4,81.29,81.37,15251.0,81.36,81.4,81.29,81.37,15251.0
2023-03-03 10:45:00,81.35,81.37,81.22,81.27,15193.0,81.35,81.37,81.22,81.27,15193.0
2023-03-03 10:50:00,81.28,81.3,81.18,81.27,14032.0,81.28,81.3,81.18,81.27,14032.0
2023-03-03 10:55:00,81.28,81.34,81.26,81.33,13098.0,81.28,81.34,81.26,81.33,13098.0
2023-03-03 11:00:00,81.33,81.41,81.31,81.33,9959.0,81.33,81.41,81.31,81.33,9959.0
2023-03-03 11:05:00,81.33,81.4,81.28,81.33,13011.0,81.33,81.4,81.28,81.33,13011.0
2023-03-03 11:10:00,81.34,81.34,81.18,81.3,12075.0,81.34,81.34,81.18,81.3,12075.0
2023-03-03 11:15:00,81.31,81.37,81.27,81.35,10514.0,81.31,81.37,81.27,81.35,10514.0
2023-03-03 11:20:00,81.34,81.4,81.3,81.36,14848.0,81.34,81.4,81.3,81.36,14848.0
2023-03-03 11:25:00,81.36,81.36,81.3,81.36,13389.0,81.36,81.36,81.3,81.36,13389.0
2023-03-03 11:30:00,81.37,81.49,81.36,81.39,11840.0,81.37,81.49,81.36,81.39,11840.0
2023-03-03 11:35:00,81.38,81.49,81.37,81.44,9924.0,81.38,81.49,81.37,81.44,9924.0
2023-03-03 11:40:00,81.44,81.44,81.33,81.38,11475.0,81.44,81.44,81.33,81.38,11475.0
2023-03-03 11:45:00,81.37,81.42,81.35,81.37,9814.0,81.37,81.42,81.35,81.37,9814.0
2023-03-03 11:50:00,81.37,81.51,81.33,81.45,34521.0,81.37,81.51,81.33,81.45,34521.0
2023-03-03 11:55:00,81.44,81.44,81.37,81.4,14977.0,81.44,81.44,81.37,81.4,14977.0
2023-03-03 12:00:00,81.4,81.47,81.39,81.41,11443.0,81.4,81.47,81.39,81.41,11443.0
2023-03-03 12:05:00,81.42,81.46,81.37,81.42,15678.0,81.42,81.46,81.37,81.42,15678.0
2023-03-03 12:10:00,81.42,81.46,81.38,81.38,12804.0,81.42,81.46,81.38,81.38,12804.0
2023-03-03 12:15:00,81.37,81.49,81.37,81.48,10392.0,81.37,81.49,81.37,81.48,10392.0
2023-03-03 12:20:00,81.48,81.66,81.48,81.65,14287.0,81.48,81.66,81.48,81.65,14287.0
2023-03-03 12:25:00,81.66,81.88,81.58,81.85,27168.0,81.66,81.88,81.58,81.85,27168.0
2023-03-03 12:30:00,81.85,81.9,81.71,81.75,18066.0,81.85,81.9,81.71,81.75,18066.0
2023-03-03 12:35:00,81.74,81.85,81.69,81.7,10092.0,81.74,81.85,81.69,81.7,10092.0
2023-03-03 12:40:00,81.69,81.8,81.68,81.78,7526.0,81.69,81.8,81.68,81.78,7526.0
2023-03-03 12:45:00,81.78,81.94,81.68,81.68,29583.0,81.78,81.94,81.68,81.68,29583.0
2023-03-03 12:50:00,81.68,81.74,81.62,81.72,9906.0,81.68,81.74,81.62,81.72,9906.0
2023-03-03 12:55:00,81.73,81.82,81.71,81.81,8330.0,81.73,81.82,81.71,81.81,8330.0
2023-03-03 13:00:00,81.82,81.82,81.77,81.81,12555.0,81.82,81.82,81.77,81.81,12555.0
2023-03-03 13:05:00,81.81,81.86,81.78,81.83,7419.0,81.81,81.86,81.78,81.83,7419.0
2023-03-03 13:10:00,81.82,81.86,81.79,81.86,7101.0,81.82,81.86,81.79,81.86,7101.0
2023-03-03 13:15:00,81.87,81.88,81.75,81.75,7717.0,81.87,81.88,81.75,81.75,7717.0
2023-03-03 13:20:00,81.76,81.78,81.72,81.74,5236.0,81.76,81.78,81.72,81.74,5236.0
2023-03-03 13:25:00,81.75,81.8,81.71,81.73,13964.0,81.75,81.8,81.71,81.73,13964.0
2023-03-03 13:30:00,81.75,81.8,81.73,81.79,8535.0,81.75,81.8,81.73,81.79,8535.0
2023-03-03 13:35:00,81.8,81.85,81.74,81.76,9970.0,81.8,81.85,81.74,81.76,9970.0
2023-03-03 13:40:00,81.77,81.77,81.66,81.69,10048.0,81.77,81.77,81.66,81.69,10048.0
2023-03-03 13:45:00,81.68,81.68,81.64,81.65,7276.0,81.68,81.68,81.64,81.65,7276.0
2023-03-03 13:50:00,81.64,81.7,81.64,81.68,6165.0,81.64,81.7,81.64,81.68,6165.0
2023-03-03 13:55:00,81.68,81.68,81.59,81.62,5520.0,81.68,81.68,81.59,81.62,5520.0
2023-03-03 14:00:00,81.62,81.63,81.55,81.61,7763.0,81.62,81.63,81.55,81.61,7763.0
2023-03-03 14:05:00,81.61,81.76,81.59,81.74,10332.0,81.61,81.76,81.59,81.74,10332.0
2023-03-03 14:10:00,81.75,81.88,81.75,81.88,12962.0,81.75,81.88,81.75,81.88,12962.0
2023-03-03 14:15:00,81.88,81.97,81.86,81.89,15744.0,81.88,81.97,81.86,81.89,15744.0
2023-03-03 14:20:00,81.91,81.92,81.84,81.9,12515.0,81.91,81.92,81.84,81.9,12515.0
2023-03-03 14:25:00,81.9,81.91,81.83,81.86,11445.0,81.9,81.91,81.83,81.86,11445.0
2023-03-03 14:30:00,81.86,81.87,81.8,81.8,12817.0,81.86,81.87,81.8,81.8,12817.0
2023-03-03 14:35:00,81.8,81.83,81.76,81.81,9062.0,81.8,81.83,81.76,81.81,9062.0
2023-03-03 14:40:00,81.81,81.83,81.76,81.82,12741.0,81.81,81.83,81.76,81.82,12741.0
2023-03-03 14:45:00,81.82,81.84,81.8,81.83,11412.0,81.82,81.84,81.8,81.83,11412.0
2023-03-03 14:50:00,81.84,81.84,81.75,81.76,15542.0,81.84,81.84,81.75,81.76,15542.0
2023-03-03 14:55:00,81.77,81.8,81.77,81.8,14309.0,81.77,81.8,81.77,81.8,14309.0
2023-03-03 15:00:00,81.8,81.85,81.76,81.85,12926.0,81.8,81.85,81.76,81.85,12926.0
2023-03-03 15:05:00,81.85,82.0,81.83,81.98,13673.0,81.85,82.0,81.83,81.98,13673.0
2023-03-03 15:10:00,81.99,82.0,81.88,81.98,23417.0,81.99,82.0,81.88,81.98,23417.0
2023-03-03 15:15:00,81.98,82.04,81.92,81.93,16853.0,81.98,82.04,81.92,81.93,16853.0
2023-03-03 15:20:00,81.92,81.99,81.88,81.89,20198.0,81.92,81.99,81.88,81.89,20198.0
2023-03-03 15:25:00,81.9,81.95,81.83,81.94,20291.0,81.9,81.95,81.83,81.94,20291.0
2023-03-03 15:30:00,81.95,82.08,81.93,82.05,24999.0,81.95,82.08,81.93,82.05,24999.0
2023-03-03 15:35:00,82.04,82.16,82.04,82.1,35841.0,82.04,82.16,82.04,82.1,35841.0
2023-03-03 15:40:00,82.09,82.09,81.96,82.05,35588.0,82.09,82.09,81.96,82.05,35588.0
2023-03-03 15:45:00,82.05,82.07,81.9,82.0,52925.0,82.05,82.07,81.9,82.0,52925.0
2023-03-03 15:50:00,81.98,81.99,81.81,81.88,79244.0,81.98,81.99,81.81,81.88,79244.0
2023-03-03 15:55:00,81.89,81.94,81.83,81.9,184501.0,81.89,81.94,81.83,81.9,184501.0
2023-03-06 09:30:00,81.27,81.34,79.89,80.09,185539.0,81.27,81.34,79.89,80.09,185539.0
2023-03-06 09:35:00,80.18,80.66,79.94,80.17,87510.0,80.18,80.66,79.94,80.17,87510.0
2023-03-06 09:40:00,80.17,80.37,79.81,80.23,41024.0,80.17,80.37,79.81,80.23,41024.0
2023-03-06 09:45:00,80.26,80.56,80.23,80.47,47565.0,80.26,80.56,80.23,80.47,47565.0
2023-03-06 09:50:00,80.48,80.9,80.46,80.85,43019.0,80.48,80.9,80.46,80.85,43019.0
2023-03-06 09:55:00,80.84,80.94,80.62,80.62,80350.0,80.84,80.94,80.62,80.62,80350.0
2023-03-06 10:00:00,80.62,80.66,80.39,80.63,32033.0,80.62,80.66,80.39,80.63,32033.0
2023-03-06 10:05:00,80.65,80.71,80.39,80.64,34193.0,80.65,80.71,80.39,80.64,34193.0
2023-03-06 10:10:00,80.63,80.77,80.46,80.51,22911.0,80.63,80.77,80.46,80.51,22911.0
2023-03-06 10:15:00,80.51,80.64,80.47,80.56,26447.0,80.51,80.64,80.47,80.56,26447.0
2023-03-06 10:20:00,80.52,80.54,80.45,80.47,37659.0,80.52,80.54,80.45,80.47,37659.0
2023-03-06 10:25:00,80.47,80.62,80.38,80.49,37368.0,80.47,80.62,80.38,80.49,37368.0
2023-03-06 10:30:00,80.48,80.5,80.18,80.32,24673.0,80.48,80.5,80.18,80.32,24673.0
2023-03-06 10:35:00,80.33,80.54,80.27,80.44,22986.0,80.33,80.54,80.27,80.44,22986.0
2023-03-06 10:40:00,80.43,80.52,80.37,80.42,42142.0,80.43,80.52,80.37,80.42,42142.0
2023-03-06 10:45:00,80.41,80.45,80.06,80.15,69024.0,80.41,80.45,80.06,80.15,69024.0
2023-03-06 10:50:00,80.13,80.19,79.93,80.06,30480.0,80.13,80.19,79.93,80.06,30480.0
2023-03-06 10:55:00,80.08,80.13,80.0,80.1,63347.0,80.08,80.13,80.0,80.1,63347.0
2023-03-06 11:00:00,80.1,80.12,80.0,80.02,30431.0,80.1,80.12,80.0,80.02,30431.0
2023-03-06 11:05:00,80.02,80.09,79.89,80.09,26853.0,80.02,80.09,79.89,80.09,26853.0
2023-03-06 11:10:00,80.11,80.27,80.07,80.15,26925.0,80.11,80.27,80.07,80.15,26925.0
2023-03-06 11:15:00,80.14,80.14,80.03,80.08,17611.0,80.14,80.14,80.03,80.08,17611.0
2023-03-06 11:20:00,80.07,80.07,79.83,79.86,27755.0,80.07,80.07,79.83,79.86,27755.0
2023-03-06 11:25:00,79.85,79.87,79.67,79.84,21130.0,79.85,79.87,79.67,79.84,21130.0
2023-03-06 11:30:00,79.84,79.85,79.63,79.65,11313.0,79.84,79.85,79.63,79.65,11313.0
2023-03-06 11:35:00,79.67,79.7,79.56,79.67,11823.0,79.67,79.7,79.56,79.67,11823.0
2023-03-06 11:40:00,79.67,79.69,79.47,79.48,29175.0,79.67,79.69,79.47,79.48,29175.0
2023-03-06 11:45:00,79.48,79.55,79.43,79.49,24284.0,79.48,79.55,79.43,79.49,24284.0
2023-03-06 11:50:00,79.49,79.55,79.41,79.48,37957.0,79.49,79.55,79.41,79.48,37957.0
2023-03-06 11:55:00,79.47,79.47,79.32,79.4,19377.0,79.47,79.47,79.32,79.4,19377.0
2023-03-06 12:00:00,79.39,79.51,79.38,79.46,21884.0,79.39,79.51,79.38,79.46,21884.0
2023-03-06 12:05:00,79.45,79.48,79.4,79.44,27784.0,79.45,79.48,79.4,79.44,27784.0
2023-03-06 12:10:00,79.44,79.52,79.43,79.43,17721.0,79.44,79.52,79.43,79.43,17721.0
2023-03-06 12:15:00,79.44,79.5,79.39,79.49,16480.0,79.44,79.5,79.39,79.49,16480.0
2023-03-06 12:20:00,79.5,79.51,79.29,79.29,18909.0,79.5,79.51,79.29,79.29,18909.0
2023-03-06 12:25:00,79.3,79.38,79.19,79.35,19534.0,79.3,79.38,79.19,79.35,19534.0
2023-03-06 12:30:00,79.36,79.47,79.32,79.42,32221.0,79.36,79.47,79.32,79.42,32221.0
2023-03-06 12:35:00,79.42,79.5,79.36,79.4,16378.0,79.42,79.5,79.36,79.4,16378.0
2023-03-06 12:40:00,79.41,79.5,79.29,79.29,22130.0,79.41,79.5,79.29,79.29,22130.0
2023-03-06 12:45:00,79.3,79.33,79.22,79.27,17207.0,79.3,79.33,79.22,79.27,17207.0
2023-03-06 12:50:00,79.27,79.29,79.07,79.08,94479.0,79.27,79.29,79.07,79.08,94479.0
2023-03-06 12:55:00,79.07,79.08,78.95,79.02,82986.0,79.07,79.08,78.95,79.02,82986.0
2023-03-06 13:00:00,79.02,79.25,79.0,79.17,31912.0,79.02,79.25,79.0,79.17,31912.0
2023-03-06 13:05:00,79.16,79.16,79.04,79.09,17492.0,79.16,79.16,79.04,79.09,17492.0
2023-03-06 13:10:00,79.09,79.17,79.07,79.13,13052.0,79.09,79.17,79.07,79.13,13052.0
2023-03-06 13:15:00,79.12,79.23,79.11,79.23,15082.0,79.12,79.23,79.11,79.23,15082.0
2023-03-06 13:20:00,79.24,79.31,79.16,79.18,14466.0,79.24,79.31,79.16,79.18,14466.0
2023-03-06 13:25:00,79.19,79.23,79.1,79.22,18274.0,79.19,79.23,79.1,79.22,18274.0
2023-03-06 13:30:00,79.21,79.23,78.99,78.99,20684.0,79.21,79.23,78.99,78.99,20684.0
2023-03-06 13:35:00,78.99,79.02,78.91,78.94,18270.0,78.99,79.02,78.91,78.94,18270.0
2023-03-06 13:40:00,78.93,78.93,78.82,78.93,28950.0,78.93,78.93,78.82,78.93,28950.0
2023-03-06 13:45:00,78.92,78.96,78.83,78.86,16499.0,78.92,78.96,78.83,78.86,16499.0
2023-03-06 13:50:00,78.85,78.85,78.77,78.78,11081.0,78.85,78.85,78.77,78.78,11081.0
2023-03-06 13:55:00,78.78,78.85,78.76,78.8,17330.0,78.78,78.85,78.76,78.8,17330.0
2023-03-06 14:00:00,78.8,78.84,78.78,78.82,14130.0,78.8,78.84,78.78,78.82,14130.0
2023-03-06 14:05:00,78.82,78.92,78.81,78.92,13647.0,78.82,78.92,78.81,78.92,13647.0
2023-03-06 14:10:00,78.93,79.03,78.91,79.01,21879.0,78.93,79.03,78.91,79.01,21879.0
2023-03-06 14:15:00,79.0,79.03,78.86,78.89,34031.0,79.0,79.03,78.86,78.89,34031.0
2023-03-06 14:20:00,78.89,78.93,78.78,78.8,13351.0,78.89,78.93,78.78,78.8,13351.0
2023-03-06 14:25:00,78.79,78.85,78.71,78.84,19540.0,78.79,78.85,78.71,78.84,19540.0
2023-03-06 14:30:00,78.85,78.95,78.85,78.86,17413.0,78.85,78.95,78.85,78.86,17413.0
2023-03-06 14:35:00,78.86,78.88,78.79,78.84,18359.0,78.86,78.88,78.79,78.84,18359.0
2023-03-06 14:40:00,78.83,78.85,78.73,78.83,14847.0,78.83,78.85,78.73,78.83,14847.0
2023-03-06 14:45:00,78.82,78.82,78.72,78.76,15775.0,78.82,78.82,78.72,78.76,15775.0
2023-03-06 14:50:00,78.75,78.78,78.67,78.75,16065.0,78.75,78.78,78.67,78.75,16065.0
2023-03-06 14:55:00,78.76,78.8,78.69,78.74,15675.0,78.76,78.8,78.69,78.74,15675.0
2023-03-06 15:00:00,78.75,78.88,78.7,78.7,62224.0,78.75,78.88,78.7,78.7,62224.0
2023-03-06 15:05:00,78.69,78.7,78.58,78.64,41841.0,78.69,78.7,78.58,78.64,41841.0
2023-03-06 15:10:00,78.63,78.8,78.63,78.74,32792.0,78.63,78.8,78.63,78.74,32792.0
2023-03-06 15:15:00,78.75,78.82,78.69,78.8,30769.0,78.75,78.82,78.69,78.8,30769.0
2023-03-06 15:20:00,78.8,78.83,78.69,78.75,32958.0,78.8,78.83,78.69,78.75,32958.0
2023-03-06 15:25:00,78.75,78.82,78.74,78.75,25700.0,78.75,78.82,78.74,78.75,25700.0
2023-03-06 15:30:00,78.76,78.83,78.71,78.76,32957.0,78.76,78.83,78.71,78.76,32957.0
2023-03-06 15:35:00,78.77,78.87,78.75,78.85,38630.0,78.77,78.87,78.75,78.85,38630.0
2023-03-06 15:40:00,78.85,78.85,78.75,78.81,37389.0,78.85,78.85,78.75,78.81,37389.0
2023-03-06 15:45:00,78.81,78.83,78.75,78.81,48211.0,78.81,78.83,78.75,78.81,48211.0
2023-03-06 15:50:00,78.81,78.83,78.64,78.7,125790.0,78.81,78.83,78.64,78.7,125790.0
2023-03-06 15:55:00,78.7,78.84,78.66,78.8,269100.0,78.7,78.84,78.66,78.8,269100.0
2023-03-07 09:30:00,78.85,79.67,78.85,79.66,82406.0,78.85,79.67,78.85,79.66,82406.0
2023-03-07 09:35:00,79.67,79.9,79.54,79.7,35681.0,79.67,79.9,79.54,79.7,35681.0
2023-03-07 09:40:00,79.64,79.82,79.55,79.72,25820.0,79.64,79.82,79.55,79.72,25820.0
2023-03-07 09:45:00,79.69,79.86,79.68,79.84,19378.0,79.69,79.86,79.68,79.84,19378.0
2023-03-07 09:50:00,79.85,79.87,79.73,79.83,17142.0,79.85,79.87,79.73,79.83,17142.0
2023-03-07 09:55:00,79.81,80.01,79.81,79.93,129719.0,79.81,80.01,79.81,79.93,129719.0
2023-03-07 10:00:00,79.91,79.94,79.29,79.46,54359.0,79.91,79.94,79.29,79.46,54359.0
2023-03-07 10:05:00,79.46,79.5,79.19,79.23,50471.0,79.46,79.5,79.19,79.23,50471.0
2023-03-07 10:10:00,79.21,79.33,79.08,79.14,21429.0,79.21,79.33,79.08,79.14,21429.0
2023-03-07 10:15:00,79.09,79.23,79.07,79.11,42540.0,79.09,79.23,79.07,79.11,42540.0
2023-03-07 10:20:00,79.1,79.37,79.08,79.29,40873.0,79.1,79.37,79.08,79.29,40873.0
2023-03-07 10:25:00,79.28,79.32,79.1,79.2,78787.0,79.28,79.32,79.1,79.2,78787.0
2023-03-07 10:30:00,79.2,79.54,79.19,79.51,29069.0,79.2,79.54,79.19,79.51,29069.0
2023-03-07 10:35:00,79.48,79.64,79.37,79.4,28550.0,79.48,79.64,79.37,79.4,28550.0
2023-03-07 10:40:00,79.4,79.46,79.34,79.36,49218.0,79.4,79.46,79.34,79.36,49218.0
2023-03-07 10:45:00,79.36,79.56,79.28,79.47,39974.0,79.36,79.56,79.28,79.47,39974.0
2023-03-07 10:50:00,79.47,79.47,79.17,79.31,25467.0,79.47,79.47,79.17,79.31,25467.0
2023-03-07 10:55:00,79.3,79.32,79.03,79.04,11299.0,79.3,79.32,79.03,79.04,11299.0
2023-03-07 11:00:00,79.03,79.25,78.98,79.2,19917.0,79.03,79.25,78.98,79.2,19917.0
2023-03-07 11:05:00,79.19,79.29,79.14,79.28,11217.0,79.19,79.29,79.14,79.28,11217.0
2023-03-07 11:10:00,79.28,79.34,79.25,79.3,26574.0,79.28,79.34,79.25,79.3,26574.0
2023-03-07 11:15:00,79.29,79.4,79.2,79.33,58877.0,79.29,79.4,79.2,79.33,58877.0
2023-03-07 11:20:00,79.34,79.35,79.15,79.17,23420.0,79.34,79.35,79.15,79.17,23420.0
2023-03-07 11:25:00,79.19,79.38,79.19,79.25,41957.0,79.19,79.38,79.19,79.25,41957.0
2023-03-07 11:30:00,79.24,79.26,79.16,79.25,18451.0,79.24,79.26,79.16,79.25,18451.0
2023-03-07 11:35:00,79.25,79.3,79.11,79.12,17766.0,79.25,79.3,79.11,79.12,17766.0
2023-03-07 11:40:00,79.08,79.18,78.9,79.18,15215.0,79.08,79.18,78.9,79.18,15215.0
2023-03-07 11:45:00,79.17,79.23,79.12,79.21,10411.0,79.17,79.23,79.12,79.21,10411.0
2023-03-07 11:50:00,79.2,79.25,79.07,79.07,10105.0,79.2,79.25,79.07,79.07,10105.0
2023-03-07 11:55:00,79.06,79.06,78.9,78.95,15155.0,79.06,79.06,78.9,78.95,15155.0
2023-03-07 12:00:00,78.98,79.01,78.92,78.95,6366.0,78.98,79.01,78.92,78.95,6366.0
2023-03-07 12:05:00,78.95,78.97,78.88,78.93,7099.0,78.95,78.97,78.88,78.93,7099.0
2023-03-07 12:10:00,78.95,79.19,78.95,79.17,14205.0,78.95,79.19,78.95,79.17,14205.0
2023-03-07 12:15:00,79.18,79.41,79.15,79.4,16189.0,79.18,79.41,79.15,79.4,16189.0
2023-03-07 12:20:00,79.41,79.62,79.41,79.52,36905.0,79.41,79.62,79.41,79.52,36905.0
2023-03-07 12:25:00,79.52,79.62,79.48,79.48,21358.0,79.52,79.62,79.48,79.48,21358.0
2023-03-07 12:30:00,79.46,79.47,79.4,79.42,12063.0,79.46,79.47,79.4,79.42,12063.0
2023-03-07 12:35:00,79.4,79.44,79.36,79.42,12547.0,79.4,79.44,79.36,79.42,12547.0
2023-03-07 12:40:00,79.44,79.44,79.19,79.23,12606.0,79.44,79.44,79.19,79.23,12606.0
2023-03-07 12:45:00,79.23,79.32,79.22,79.32,11378.0,79.23,79.32,79.22,79.32,11378.0
2023-03-07 12:50:00,79.3,79.33,79.22,79.22,7759.0,79.3,79.33,79.22,79.22,7759.0
2023-03-07 12:55:00,79.23,79.31,79.21,79.29,9266.0,79.23,79.31,79.21,79.29,9266.0
2023-03-07 13:00:00,79.28,79.33,79.16,79.3,18590.0,79.28,79.33,79.16,79.3,18590.0
2023-03-07 13:05:00,79.29,79.32,79.17,79.2,13236.0,79.29,79.32,79.17,79.2,13236.0
2023-03-07 13:10:00,79.22,79.37,79.21,79.34,15447.0,79.22,79.37,79.21,79.34,15447.0
2023-03-07 13:15:00,79.33,79.35,79.28,79.31,13873.0,79.33,79.35,79.28,79.31,13873.0
2023-03-07 13:20:00,79.31,79.32,79.22,79.25,10879.0,79.31,79.32,79.22,79.25,10879.0
2023-03-07 13:25:00,79.25,79.3,79.2,79.28,16268.0,79.25,79.3,79.2,79.28,16268.0
2023-03-07 13:30:00,79.27,79.31,79.22,79.24,10998.0,79.27,79.31,79.22,79.24,10998.0
2023-03-07 13:35:00,79.24,79.29,79.16,79.16,24264.0,79.24,79.29,79.16,79.16,24264.0
2023-03-07 13:40:00,79.16,79.19,79.04,79.05,17887.0,79.16,79.19,79.04,79.05,17887.0
2023-03-07 13:45:00,79.04,79.05,78.82,78.87,15831.0,79.04,79.05,78.82,78.87,15831.0
2023-03-07 13:50:00,78.86,79.02,78.83,78.97,18637.0,78.86,79.02,78.83,78.97,18637.0
2023-03-07 13:55:00,78.97,78.99,78.9,78.92,16134.0,78.97,78.99,78.9,78.92,16134.0
2023-03-07 14:00:00,78.92,79.07,78.91,79.02,10915.0,78.92,79.07,78.91,79.02,10915.0
2023-03-07 14:05:00,79.03,79.07,79.02,79.03,10465.0,79.03,79.07,79.02,79.03,10465.0
2023-03-07 14:10:00,79.04,79.13,79.01,79.01,18592.0,79.04,79.13,79.01,79.01,18592.0
2023-03-07 14:15:00,79.0,79.06,78.98,79.03,13321.0,79.0,79.06,78.98,79.03,13321.0
2023-03-07 14:20:00,79.03,79.03,78.84,78.86,16863.0,79.03,79.03,78.84,78.86,16863.0
2023-03-07 14:25:00,78.86,78.96,78.8,78.95,19694.0,78.86,78.96,78.8,78.95,19694.0
2023-03-07 14:30:00,78.94,78.98,78.88,78.91,11324.0,78.94,78.98,78.88,78.91,11324.0
2023-03-07 14:35:00,78.91,78.98,78.9,78.95,14355.0,78.91,78.98,78.9,78.95,14355.0
2023-03-07 14:40:00,78.95,78.98,78.87,78.9,15855.0,78.95,78.98,78.87,78.9,15855.0
2023-03-07 14:45:00,78.89,78.9,78.86,78.88,15671.0,78.89,78.9,78.86,78.88,15671.0
2023-03-07 14:50:00,78.87,78.87,78.8,78.86,18730.0,78.87,78.87,78.8,78.86,18730.0
2023-03-07 14:55:00,78.86,78.86,78.76,78.83,19333.0,78.86,78.86,78.76,78.83,19333.0
2023-03-07 15:00:00,78.82,78.93,78.82,78.91,17751.0,78.82,78.93,78.82,78.91,17751.0
2023-03-07 15:05:00,78.91,78.99,78.91,78.96,12914.0,78.91,78.99,78.91,78.96,12914.0
2023-03-07 15:10:00,78.97,79.04,78.97,78.98,17573.0,78.97,79.04,78.97,78.98,17573.0
2023-03-07 15:15:00,78.98,79.09,78.97,79.09,16676.0,78.98,79.09,78.97,79.09,16676.0
2023-03-07 15:20:00,79.09,79.11,79.03,79.09,17286.0,79.09,79.11,79.03,79.09,17286.0
2023-03-07 15:25:00,79.09,79.11,79.04,79.06,20645.0,79.09,79.11,79.04,79.06,20645.0
2023-03-07 15:30:00,79.06,79.22,79.03,79.19,22822.0,79.06,79.22,79.03,79.19,22822.0
2023-03-07 15:35:00,79.2,79.21,79.08,79.11,53344.0,79.2,79.21,79.08,79.11,53344.0
2023-03-07 15:40:00,79.1,79.14,79.06,79.08,26198.0,79.1,79.14,79.06,79.08,26198.0
2023-03-07 15:45:00,79.08,79.12,79.03,79.11,35030.0,79.08,79.12,79.03,79.11,35030.0
2023-03-07 15:50:00,79.12,79.15,79.07,79.11,67019.0,79.12,79.15,79.07,79.11,67019.0
2023-03-07 15:55:00,79.11,79.13,78.89,78.93,237975.0,79.11,79.13,78.89,78.93,237975.0
2023-03-08 09:30:00,77.14,77.5,76.34,76.96,120162.0,77.14,77.5,76.34,76.96,120162.0
2023-03-08 09:35:00,76.96,77.37,76.94,77.3,41743.0,76.96,77.37,76.94,77.3,41743.0
2023-03-08 09:40:00,77.31,77.31,76.96,76.96,60273.0,77.31,77.31,76.96,76.96,60273.0
2023-03-08 09:45:00,76.94,77.07,76.83,76.84,62915.0,76.94,77.07,76.83,76.84,62915.0
2023-03-08 09:50:00,76.84,76.98,76.38,76.41,66703.0,76.84,76.98,76.38,76.41,66703.0
2023-03-08 09:55:00,76.41,76.75,76.39,76.73,25233.0,76.41,76.75,76.39,76.73,25233.0
2023-03-08 10:00:00,76.73,76.83,76.11,76.31,41454.0,76.73,76.83,76.11,76.31,41454.0
2023-03-08 10:05:00,76.3,76.36,76.18,76.25,24070.0,76.3,76.36,76.18,76.25,24070.0
2023-03-08 10:10:00,76.26,76.4,76.18,76.23,58095.0,76.26,76.4,76.18,76.23,58095.0
2023-03-08 10:15:00,76.21,76.3,76.11,76.15,16704.0,76.21,76.3,76.11,76.15,16704.0
2023-03-08 10:20:00,76.17,76.57,76.14,76.54,25626.0,76.17,76.57,76.14,76.54,25626.0
2023-03-08 10:25:00,76.54,76.59,76.36,76.41,14715.0,76.54,76.59,76.36,76.41,14715.0
2023-03-08 10:30:00,76.39,76.63,76.34,76.51,27571.0,76.39,76.63,76.34,76.51,27571.0
2023-03-08 10:35:00,76.51,76.74,76.51,76.7,23443.0,76.51,76.74,76.51,76.7,23443.0
2023-03-08 10:40:00,76.71,76.78,76.64,76.66,37278.0,76.71,76.78,76.64,76.66,37278.0
2023-03-08 10:45:00,76.66,76.82,76.66,76.69,25205.0,76.66,76.82,76.66,76.69,25205.0
2023-03-08 10:50:00,76.66,76.79,76.49,76.77,22484.0,76.66,76.79,76.49,76.77,22484.0
2023-03-08 10:55:00,76.78,76.97,76.77,76.93,26432.0,76.78,76.97,76.77,76.93,26432.0
2023-03-08 11:00:00,76.96,77.03,76.96,76.97,27278.0,76.96,77.03,76.96,76.97,27278.0
2023-03-08 11:05:00,76.98,77.16,76.97,77.1,63729.0,76.98,77.16,76.97,77.1,63729.0
2023-03-08 11:10:00,77.09,77.2,77.04,77.13,17094.0,77.09,77.2,77.04,77.13,17094.0
2023-03-08 11:15:00,77.14,77.19,77.09,77.13,33268.0,77.14,77.19,77.09,77.13,33268.0
2023-03-08 11:20:00,77.13,77.3,77.11,77.29,40354.0,77.13,77.3,77.11,77.29,40354.0
2023-03-08 11:25:00,77.29,77.29,77.12,77.13,15733.0,77.29,77.29,77.12,77.13,15733.0
2023-03-08 11:30:00,77.14,77.14,76.9,77.01,19915.0,77.14,77.14,76.9,77.01,19915.0
2023-03-08 11:35:00,77.0,77.12,76.91,77.12,11559.0,77.0,77.12,76.91,77.12,11559.0
2023-03-08 11:40:00,77.17,77.26,77.15,77.25,10333.0,77.17,77.26,77.15,77.25,10333.0
2023-03-08 11:45:00,77.25,77.34,77.22,77.25,50348.0,77.25,77.34,77.22,77.25,50348.0
2023-03-08 11:50:00,77.25,77.44,77.25,77.39,31100.0,77.25,77.44,77.25,77.39,31100.0
2023-03-08 11:55:00,77.39,77.42,77.34,77.37,14246.0,77.39,77.42,77.34,77.37,14246.0
2023-03-08 12:00:00,77.37,77.37,77.3,77.31,17127.0,77.37,77.37,77.3,77.31,17127.0
2023-03-08 12:05:00,77.31,77.32,77.14,77.14,11688.0,77.31,77.32,77.14,77.14,11688.0
2023-03-08 12:10:00,77.16,77.17,77.04,77.11,10742.0,77.16,77.17,77.04,77.11,10742.0
2023-03-08 12:15:00,77.11,77.25,77.07,77.24,11308.0,77.11,77.25,77.07,77.24,11308.0
2023-03-08 12:20:00,77.23,77.27,77.16,77.17,15189.0,77.23,77.27,77.16,77.17,15189.0
2023-03-08 12:25:00,77.18,77.23,77.1,77.13,13604.0,77.18,77.23,77.1,77.13,13604.0
2023-03-08 12:30:00,77.11,77.11,76.89,77.02,26989.0,77.11,77.11,76.89,77.02,26989.0
2023-03-08 12:35:00,77.01,77.1,77.0,77.06,11654.0,77.01,77.1,77.0,77.06,11654.0
2023-03-08 12:40:00,77.08,77.18,77.08,77.14,10098.0,77.08,77.18,77.08,77.14,10098.0
2023-03-08 12:45:00,77.14,77.17,77.05,77.14,22626.0,77.14,77.17,77.05,77.14,22626.0
2023-03-08 12:50:00,77.13,77.13,77.04,77.04,11664.0,77.13,77.13,77.04,77.04,11664.0
2023-03-08 12:55:00,77.04,77.04,76.95,77.0,11300.0,77.04,77.04,76.95,77.0,11300.0
2023-03-08 13:00:00,77.0,77.05,76.85,76.88,21662.0,77.0,77.05,76.85,76.88,21662.0
2023-03-08 13:05:00,76.87,77.03,76.87,77.01,20544.0,76.87,77.03,76.87,77.01,20544.0
2023-03-08 13:10:00,77.0,77.0,76.9,76.95,14141.0,77.0,77.0,76.9,76.95,14141.0
2023-03-08 13:15:00,76.94,76.97,76.87,76.93,18344.0,76.94,76.97,76.87,76.93,18344.0
2023-03-08 13:20:00,76.92,77.0,76.87,77.0,14615.0,76.92,77.0,76.87,77.0,14615.0
2023-03-08 13:25:00,77.0,77.03,76.93,76.96,14523.0,77.0,77.03,76.93,76.96,14523.0
2023-03-08 13:30:00,76.95,76.96,76.88,76.94,13760.0,76.95,76.96,76.88,76.94,13760.0
2023-03-08 13:35:00,76.92,76.94,76.87,76.92,12696.0,76.92,76.94,76.87,76.92,12696.0
2023-03-08 13:40:00,76.91,76.92,76.83,76.9,13992.0,76.91,76.92,76.83,76.9,13992.0
2023-03-08 13:45:00,76.9,77.01,76.9,76.98,19224.0,76.9,77.01,76.9,76.98,19224.0
2023-03-08 13:50:00,76.99,76.99,76.91,76.97,14784.0,76.99,76.99,76.91,76.97,14784.0
2023-03-08 13:55:00,76.97,77.02,76.88,76.91,24970.0,76.97,77.02,76.88,76.91,24970.0
2023-03-08 14:00:00,76.91,76.95,76.86,76.86,10489.0,76.91,76.95,76.86,76.86,10489.0
2023-03-08 14:05:00,76.87,76.92,76.84,76.91,14382.0,76.87,76.92,76.84,76.91,14382.0
2023-03-08 14:10:00,76.91,76.92,76.77,76.78,18819.0,76.91,76.92,76.77,76.78,18819.0
2023-03-08 14:15:00,76.76,76.78,76.7,76.76,15114.0,76.76,76.78,76.7,76.76,15114.0
2023-03-08 14:20:00,76.75,76.78,76.67,76.67,14235.0,76.75,76.78,76.67,76.67,14235.0
2023-03-08 14:25:00,76.67,76.71,76.66,76.69,17207.0,76.67,76.71,76.66,76.69,17207.0
2023-03-08 14:30:00,76.69,76.72,76.65,76.69,14150.0,76.69,76.72,76.65,76.69,14150.0
2023-03-08 14:35:00,76.69,76.86,76.68,76.83,10907.0,76.69,76.86,76.68,76.83,10907.0
2023-03-08 14:40:00,76.83,76.92,76.8,76.92,14246.0,76.83,76.92,76.8,76.92,14246.0
2023-03-08 14:45:00,76.91,76.99,76.86,76.9,14359.0,76.91,76.99,76.86,76.9,14359.0
2023-03-08 14:50:00,76.9,76.94,76.87,76.93,17923.0,76.9,76.94,76.87,76.93,17923.0
2023-03-08 14:55:00,76.92,76.93,76.87,76.89,13736.0,76.92,76.93,76.87,76.89,13736.0
2023-03-08 15:00:00,76.89,76.95,76.81,76.81,19858.0,76.89,76.95,76.81,76.81,19858.0
2023-03-08 15:05:00,76.81,76.89,76.79,76.89,20856.0,76.81,76.89,76.79,76.89,20856.0
2023-03-08 15:10:00,76.89,76.91,76.84,76.86,15561.0,76.89,76.91,76.84,76.86,15561.0
2023-03-08 15:15:00,76.86,76.88,76.79,76.84,21330.0,76.86,76.88,76.79,76.84,21330.0
2023-03-08 15:20:00,76.84,76.89,76.78,76.78,24098.0,76.84,76.89,76.78,76.78,24098.0
2023-03-08 15:25:00,76.77,76.8,76.72,76.77,27850.0,76.77,76.8,76.72,76.77,27850.0
2023-03-08 15:30:00,76.78,76.86,76.77,76.8,31283.0,76.78,76.86,76.77,76.8,31283.0
2023-03-08 15:35:00,76.79,76.92,76.78,76.84,33558.0,76.79,76.92,76.78,76.84,33558.0
2023-03-08 15:40:00,76.85,77.02,76.84,77.01,36304.0,76.85,77.02,76.84,77.01,36304.0
2023-03-08 15:45:00,77.0,77.12,77.0,77.06,41506.0,77.0,77.12,77.0,77.06,41506.0
2023-03-08 15:50:00,77.06,77.16,77.05,77.12,65379.0,77.06,77.16,77.05,77.12,65379.0
2023-03-08 15:55:00,77.12,77.32,77.11,77.27,260194.0,77.12,77.32,77.11,77.27,260194.0
2023-03-09 09:30:00,77.81,77.98,77.5,77.64,55065.0,77.81,77.98,77.5,77.64,55065.0
2023-03-09 09:35:00,77.59,77.63,77.48,77.58,26248.0,77.59,77.63,77.48,77.58,26248.0
2023-03-09 09:40:00,77.59,77.6,77.39,77.47,57112.0,77.59,77.6,77.39,77.47,57112.0
2023-03-09 09:45:00,77.43,77.9,77.43,77.9,45293.0,77.43,77.9,77.43,77.9,45293.0
2023-03-09 09:50:00,77.89,77.98,77.89,77.9,11460.0,77.89,77.98,77.89,77.9,11460.0
2023-03-09 09:55:00,77.89,77.98,77.76,77.98,17608.0,77.89,77.98,77.76,77.98,17608.0
2023-03-09 10:00:00,77.97,78.0,77.79,77.98,19057.0,77.97,78.0,77.79,77.98,19057.0
2023-03-09 10:05:00,77.98,78.0,77.74,77.83,18610.0,77.98,78.0,77.74,77.83,18610.0
2023-03-09 10:10:00,77.82,77.83,77.57,77.6,12231.0,77.82,77.83,77.57,77.6,12231.0
2023-03-09 10:15:00,77.59,77.77,77.56,77.73,11682.0,77.59,77.77,77.56,77.73,11682.0
2023-03-09 10:20:00,77.72,77.77,77.67,77.75,9575.0,77.72,77.77,77.67,77.75,9575.0
2023-03-09 10:25:00,77.76,77.98,77.74,77.94,26141.0,77.76,77.98,77.74,77.94,26141.0
2023-03-09 10:30:00,77.94,78.0,77.91,77.94,17102.0,77.94,78.0,77.91,77.94,17102.0
2023-03-09 10:35:00,77.95,77.99,77.83,77.85,9736.0,77.95,77.99,77.83,77.85,9736.0
2023-03-09 10:40:00,77.86,77.98,77.85,77.95,7180.0,77.86,77.98,77.85,77.95,7180.0
2023-03-09 10:45:00,77.95,77.98,77.8,77.8,20686.0,77.95,77.98,77.8,77.8,20686.0
2023-03-09 10:50:00,77.81,78.0,77.8,77.96,12215.0,77.81,78.0,77.8,77.96,12215.0
2023-03-09 10:55:00,77.98,78.0,77.78,77.81,25496.0,77.98,78.0,77.78,77.81,25496.0
2023-03-09 11:00:00,77.85,78.0,77.83,78.0,15940.0,77.85,78.0,77.83,78.0,15940.0
2023-03-09 11:05:00,77.98,78.0,77.93,77.99,12495.0,77.98,78.0,77.93,77.99,12495.0
2023-03-09 11:10:00,78.0,78.01,77.95,78.0,20092.0,78.0,78.01,77.95,78.0,20092.0
2023-03-09 11:15:00,78.0,78.0,77.85,77.92,29255.0,78.0,78.0,77.85,77.92,29255.0
2023-03-09 11:20:00,77.92,78.0,77.88,78.0,23579.0,77.92,78.0,77.88,78.0,23579.0
2023-03-09 11:25:00,78.0,78.0,77.87,77.89,7931.0,78.0,78.0,77.87,77.89,7931.0
2023-03-09 11:30:00,77.9,77.95,77.9,77.92,9253.0,77.9,77.95,77.9,77.92,9253.0
2023-03-09 11:35:00,77.92,78.0,77.92,77.98,10120.0,77.92,78.0,77.92,77.98,10120.0
2023-03-09 11:40:00,77.97,78.0,77.94,77.97,24291.0,77.97,78.0,77.94,77.97,24291.0
2023-03-09 11:45:00,77.97,78.13,77.95,78.04,18556.0,77.97,78.13,77.95,78.04,18556.0
2023-03-09 11:50:00,78.04,78.05,78.0,78.01,14902.0,78.04,78.05,78.0,78.01,14902.0
2023-03-09 11:55:00,78.02,78.02,77.84,77.84,14973.0,78.02,78.02,77.84,77.84,14973.0
2023-03-09 12:00:00,77.84,77.86,77.64,77.73,15821.0,77.84,77.86,77.64,77.73,15821.0
2023-03-09 12:05:00,77.73,77.74,77.63,77.63,16606.0,77.73,77.74,77.63,77.63,16606.0
2023-03-09 12:10:00,77.64,77.69,77.62,77.64,5242.0,77.64,77.69,77.62,77.64,5242.0
2023-03-09 12:15:00,77.66,77.68,77.61,77.65,9669.0,77.66,77.68,77.61,77.65,9669.0
2023-03-09 12:20:00,77.66,77.86,77.65,77.82,16389.0,77.66,77.86,77.65,77.82,16389.0
2023-03-09 12:25:00,77.8,77.81,77.7,77.75,16173.0,77.8,77.81,77.7,77.75,16173.0
2023-03-09 12:30:00,77.75,77.75,77.69,77.74,15151.0,77.75,77.75,77.69,77.74,15151.0
2023-03-09 12:35:00,77.72,77.72,77.62,77.63,12333.0,77.72,77.72,77.62,77.63,12333.0
2023-03-09 12:40:00,77.63,77.71,77.51,77.55,9124.0,77.63,77.71,77.51,77.55,9124.0
2023-03-09 12:45:00,77.57,77.58,77.44,77.44,10873.0,77.57,77.58,77.44,77.44,10873.0
2023-03-09 12:50:00,77.44,77.53,77.44,77.49,8756.0,77.44,77.53,77.44,77.49,8756.0
2023-03-09 12:55:00,77.48,77.5,77.43,77.47,7413.0,77.48,77.5,77.43,77.47,7413.0
2023-03-09 13:00:00,77.45,77.49,77.38,77.48,10489.0,77.45,77.49,77.38,77.48,10489.0
2023-03-09 13:05:00,77.47,77.52,77.46,77.48,8551.0,77.47,77.52,77.46,77.48,8551.0
2023-03-09 13:10:00,77.48,77.52,77.4,77.48,7113.0,77.48,77.52,77.4,77.48,7113.0
2023-03-09 13:15:00,77.48,77.48,77.27,77.28,13410.0,77.48,77.48,77.27,77.28,13410.0
2023-03-09 13:20:00,77.28,77.35,77.24,77.26,12882.0,77.28,77.35,77.24,77.26,12882.0
2023-03-09 13:25:00,77.25,77.26,77.16,77.21,9823.0,77.25,77.26,77.16,77.21,9823.0
2023-03-09 13:30:00,77.2,77.22,77.12,77.16,14873.0,77.2,77.22,77.12,77.16,14873.0
2023-03-09 13:35:00,77.16,77.17,77.05,77.05,9838.0,77.16,77.17,77.05,77.05,9838.0
2023-03-09 13:40:00,77.06,77.22,77.04,77.18,16237.0,77.06,77.22,77.04,77.18,16237.0
2023-03-09 13:45:00,77.2,77.2,76.99,77.01,8567.0,77.2,77.2,76.99,77.01,8567.0
2023-03-09 13:50:00,76.99,77.07,76.92,76.92,9186.0,76.99,77.07,76.92,76.92,9186.0
2023-03-09 13:55:00,76.91,76.98,76.88,76.92,13719.0,76.91,76.98,76.88,76.92,13719.0
2023-03-09 14:00:00,76.92,76.98,76.79,76.8,14326.0,76.92,76.98,76.79,76.8,14326.0
2023-03-09 14:05:00,76.79,76.86,76.76,76.83,8288.0,76.79,76.86,76.76,76.83,8288.0
2023-03-09 14:10:00,76.81,76.87,76.77,76.87,10515.0,76.81,76.87,76.77,76.87,10515.0
2023-03-09 14:15:00,76.87,76.93,76.85,76.9,8878.0,76.87,76.93,76.85,76.9,8878.0
2023-03-09 14:20:00,76.91,76.93,76.83,76.93,10571.0,76.91,76.93,76.83,76.93,10571.0
2023-03-09 14:25:00,76.93,76.97,76.76,76.76,9272.0,76.93,76.97,76.76,76.76,9272.0
2023-03-09 14:30:00,76.76,76.76,76.6,76.64,14508.0,76.76,76.76,76.6,76.64,14508.0
2023-03-09 14:35:00,76.65,76.78,76.65,76.67,12377.0,76.65,76.78,76.65,76.67,12377.0
2023-03-09 14:40:00,76.67,76.82,76.66,76.75,12607.0,76.67,76.82,76.66,76.75,12607.0
2023-03-09 14:45:00,76.74,76.81,76.6,76.64,16223.0,76.74,76.81,76.6,76.64,16223.0
2023-03-09 14:50:00,76.65,76.66,76.55,76.6,15447.0,76.65,76.66,76.55,76.6,15447.0
2023-03-09 14:55:00,76.6,76.61,76.47,76.48,16894.0,76.6,76.61,76.47,76.48,16894.0
2023-03-09 15:00:00,76.48,76.59,76.43,76.44,15943.0,76.48,76.59,76.43,76.44,15943.0
2023-03-09 15:05:00,76.43,76.47,76.38,76.45,17807.0,76.43,76.47,76.38,76.45,17807.0
2023-03-09 15:10:00,76.45,76.49,76.36,76.38,17276.0,76.45,76.49,76.36,76.38,17276.0
2023-03-09 15:15:00,76.37,76.37,76.19,76.19,23331.0,76.37,76.37,76.19,76.19,23331.0
2023-03-09 15:20:00,76.19,76.27,76.07,76.16,14459.0,76.19,76.27,76.07,76.16,14459.0
2023-03-09 15:25:00,76.14,76.32,76.13,76.24,16494.0,76.14,76.32,76.13,76.24,16494.0
2023-03-09 15:30:00,76.24,76.38,76.17,76.32,26636.0,76.24,76.38,76.17,76.32,26636.0
2023-03-09 15:35:00,76.31,76.36,76.17,76.35,20080.0,76.31,76.36,76.17,76.35,20080.0
2023-03-09 15:40:00,76.34,76.38,76.22,76.22,24345.0,76.34,76.38,76.22,76.22,24345.0
2023-03-09 15:45:00,76.22,76.22,76.06,76.15,44470.0,76.22,76.22,76.06,76.15,44470.0
2023-03-09 15:50:00,76.12,76.26,76.12,76.15,53230.0,76.12,76.26,76.12,76.15,53230.0
2023-03-09 15:55:00,76.16,76.2,75.95,76.04,130061.0,76.16,76.2,75.95,76.04,130061.0
2023-03-10 09:30:00,76.15,76.15,75.53,75.56,50233.0,76.15,76.15,75.53,75.56,50233.0
2023-03-10 09:35:00,75.57,75.84,75.57,75.6,20191.0,75.57,75.84,75.57,75.6,20191.0
2023-03-10 09:40:00,75.56,75.6,75.11,75.22,14736.0,75.56,75.6,75.11,75.22,14736.0
2023-03-10 09:45:00,75.26,75.26,74.95,75.16,16785.0,75.26,75.26,74.95,75.16,16785.0
2023-03-10 09:50:00,75.11,75.17,74.87,74.9,23977.0,75.11,75.17,74.87,74.9,23977.0
2023-03-10 09:55:00,74.95,75.04,74.8,74.88,17409.0,74.95,75.04,74.8,74.88,17409.0
2023-03-10 10:00:00,74.87,75.3,74.86,75.27,40301.0,74.87,75.3,74.86,75.27,40301.0
2023-03-10 10:05:00,75.26,75.35,75.09,75.19,12272.0,75.26,75.35,75.09,75.19,12272.0
2023-03-10 10:10:00,75.16,75.27,75.1,75.11,12326.0,75.16,75.27,75.1,75.11,12326.0
2023-03-10 10:15:00,75.11,75.19,75.01,75.05,17504.0,75.11,75.19,75.01,75.05,17504.0
2023-03-10 10:20:00,75.03,75.12,74.85,74.98,13278.0,75.03,75.12,74.85,74.98,13278.0
2023-03-10 10:25:00,74.97,75.03,74.78,74.82,40537.0,74.97,75.03,74.78,74.82,40537.0
2023-03-10 10:30:00,74.82,75.11,74.81,75.01,15922.0,74.82,75.11,74.81,75.01,15922.0
2023-03-10 10:35:00,75.04,75.13,74.98,75.09,14030.0,75.04,75.13,74.98,75.09,14030.0
2023-03-10 10:40:00,75.1,75.15,74.81,74.85,11887.0,75.1,75.15,74.81,74.85,11887.0
2023-03-10 10:45:00,74.85,74.89,74.73,74.82,14603.0,74.85,74.89,74.73,74.82,14603.0
2023-03-10 10:50:00,74.84,74.94,74.79,74.93,11477.0,74.84,74.94,74.79,74.93,11477.0
2023-03-10 10:55:00,74.92,75.38,74.92,75.36,77403.0,74.92,75.38,74.92,75.36,77403.0
2023-03-10 11:00:00,75.34,75.36,75.24,75.34,11063.0,75.34,75.36,75.24,75.34,11063.0
2023-03-10 11:05:00,75.34,75.6,75.33,75.59,14096.0,75.34,75.6,75.33,75.59,14096.0
2023-03-10 11:10:00,75.59,75.65,75.55,75.56,11570.0,75.59,75.65,75.55,75.56,11570.0
2023-03-10 11:15:00,75.55,75.55,75.34,75.37,16119.0,75.55,75.55,75.34,75.37,16119.0
2023-03-10 11:20:00,75.37,75.7,75.37,75.66,20395.0,75.37,75.7,75.37,75.66,20395.0
2023-03-10 11:25:00,75.65,75.84,75.61,75.79,18093.0,75.65,75.84,75.61,75.79,18093.0
2023-03-10 11:30:00,75.81,75.87,75.78,75.78,15335.0,75.81,75.87,75.78,75.78,15335.0
2023-03-10 11:35:00,75.79,75.88,75.66,75.78,35792.0,75.79,75.88,75.66,75.78,35792.0
2023-03-10 11:40:00,75.81,75.85,75.68,75.68,13985.0,75.81,75.85,75.68,75.68,13985.0
2023-03-10 11:45:00,75.7,75.72,75.4,75.45,18711.0,75.7,75.72,75.4,75.45,18711.0
2023-03-10 11:50:00,75.45,75.49,75.33,75.46,12460.0,75.45,75.49,75.33,75.46,12460.0
2023-03-10 11:55:00,75.46,75.56,75.39,75.52,52503.0,75.46,75.56,75.39,75.52,52503.0
2023-03-10 12:00:00,75.51,75.62,75.51,75.53,12358.0,75.51,75.62,75.51,75.53,12358.0
2023-03-10 12:05:00,75.52,75.58,75.47,75.47,24850.0,75.52,75.58,75.47,75.47,24850.0
2023-03-10 12:10:00,75.47,75.48,75.24,75.28,27335.0,75.47,75.48,75.24,75.28,27335.0
2023-03-10 12:15:00,75.32,75.39,75.13,75.14,21863.0,75.32,75.39,75.13,75.14,21863.0
2023-03-10 12:20:00,75.13,75.2,74.99,75.0,16072.0,75.13,75.2,74.99,75.0,16072.0
2023-03-10 12:25:00,75.0,75.09,74.93,74.98,15200.0,75.0,75.09,74.93,74.98,15200.0
2023-03-10 12:30:00,75.0,75.22,74.88,75.21,18203.0,75.0,75.22,74.88,75.21,18203.0
2023-03-10 12:35:00,75.22,75.28,75.0,75.07,18222.0,75.22,75.28,75.0,75.07,18222.0
2023-03-10 12:40:00,75.06,75.08,74.82,74.9,13936.0,75.06,75.08,74.82,74.9,13936.0
2023-03-10 12:45:00,74.89,74.9,74.78,74.78,16346.0,74.89,74.9,74.78,74.78,16346.0
2023-03-10 12:50:00,74.77,74.8,74.58,74.59,11699.0,74.77,74.8,74.58,74.59,11699.0
2023-03-10 12:55:00,74.58,74.58,74.46,74.5,15765.0,74.58,74.58,74.46,74.5,15765.0
2023-03-10 13:00:00,74.51,74.64,74.51,74.62,13255.0,74.51,74.64,74.51,74.62,13255.0
2023-03-10 13:05:00,74.63,74.69,74.59,74.68,8140.0,74.63,74.69,74.59,74.68,8140.0
2023-03-10 13:10:00,74.68,74.71,74.63,74.63,8351.0,74.68,74.71,74.63,74.63,8351.0
2023-03-10 13:15:00,74.61,74.61,74.47,74.47,14493.0,74.61,74.61,74.47,74.47,14493.0
2023-03-10 13:20:00,74.47,74.49,74.29,74.43,23921.0,74.47,74.49,74.29,74.43,23921.0
2023-03-10 13:25:00,74.38,74.38,74.2,74.28,16411.0,74.38,74.38,74.2,74.28,16411.0
2023-03-10 13:30:00,74.26,74.3,74.18,74.22,12728.0,74.26,74.3,74.18,74.22,12728.0
2023-03-10 13:35:00,74.22,74.28,74.16,74.21,16374.0,74.22,74.28,74.16,74.21,16374.0
2023-03-10 13:40:00,74.21,74.26,74.19,74.24,11776.0,74.21,74.26,74.19,74.24,11776.0
2023-03-10 13:45:00,74.25,74.26,74.12,74.15,7493.0,74.25,74.26,74.12,74.15,7493.0
2023-03-10 13:50:00,74.14,74.2,74.05,74.18,14094.0,74.14,74.2,74.05,74.18,14094.0
2023-03-10 13:55:00,74.18,74.19,74.12,74.18,13328.0,74.18,74.19,74.12,74.18,13328.0
2023-03-10 14:00:00,74.19,74.32,74.14,74.32,37873.0,74.19,74.32,74.14,74.32,37873.0
2023-03-10 14:05:00,74.31,74.34,74.18,74.31,40462.0,74.31,74.34,74.18,74.31,40462.0
2023-03-10 14:10:00,74.34,74.44,74.17,74.17,29681.0,74.34,74.44,74.17,74.17,29681.0
2023-03-10 14:15:00,74.16,74.26,74.05,74.26,48898.0,74.16,74.26,74.05,74.26,48898.0
2023-03-10 14:20:00,74.26,74.32,74.12,74.15,54713.0,74.26,74.32,74.12,74.15,54713.0
2023-03-10 14:25:00,74.15,74.22,74.1,74.17,38751.0,74.15,74.22,74.1,74.17,38751.0
2023-03-10 14:30:00,74.19,74.31,74.14,74.21,20967.0,74.19,74.31,74.14,74.21,20967.0
2023-03-10 14:35:00,74.21,74.36,74.13,74.31,24844.0,74.21,74.36,74.13,74.31,24844.0
2023-03-10 14:40:00,74.31,74.38,74.18,74.18,22338.0,74.31,74.38,74.18,74.18,22338.0
2023-03-10 14:45:00,74.19,74.67,74.19,74.67,38203.0,74.19,74.67,74.19,74.67,38203.0
2023-03-10 14:50:00,74.66,74.7,74.59,74.69,50553.0,74.66,74.7,74.59,74.69,50553.0
2023-03-10 14:55:00,74.68,74.82,74.5,74.57,16525.0,74.68,74.82,74.5,74.57,16525.0
2023-03-10 15:00:00,74.57,74.59,74.36,74.47,24090.0,74.57,74.59,74.36,74.47,24090.0
2023-03-10 15:05:00,74.46,74.62,74.37,74.6,42830.0,74.46,74.62,74.37,74.6,42830.0
2023-03-10 15:10:00,74.58,74.69,74.52,74.55,60579.0,74.58,74.69,74.52,74.55,60579.0
2023-03-10 15:15:00,74.54,74.62,74.4,74.4,27272.0,74.54,74.62,74.4,74.4,27272.0
2023-03-10 15:20:00,74.39,74.42,74.34,74.42,31709.0,74.39,74.42,74.34,74.42,31709.0
2023-03-10 15:25:00,74.42,74.51,74.36,74.44,35602.0,74.42,74.51,74.36,74.44,35602.0
2023-03-10 15:30:00,74.44,74.47,74.28,74.33,42065.0,74.44,74.47,74.28,74.33,42065.0
2023-03-10 15:35:00,74.33,74.35,74.15,74.15,75135.0,74.33,74.35,74.15,74.15,75135.0
2023-03-10 15:40:00,74.17,74.18,74.08,74.11,51063.0,74.17,74.18,74.08,74.11,51063.0
2023-03-10 15:45:00,74.11,74.14,74.04,74.1,64825.0,74.11,74.14,74.04,74.1,64825.0
2023-03-10 15:50:00,74.09,74.27,74.06,74.21,139262.0,74.09,74.27,74.06,74.21,139262.0
2023-03-10 15:55:00,74.2,74.36,74.2,74.36,290288.0,74.2,74.36,74.2,74.36,290288.0
2023-03-13 09:30:00,74.25,74.3,73.54,74.04,69584.0,74.25,74.3,73.54,74.04,69584.0
2023-03-13 09:35:00,74.02,74.02,73.73,73.87,19479.0,74.02,74.02,73.73,73.87,19479.0
2023-03-13 09:40:00,73.88,74.06,73.67,73.89,21948.0,73.88,74.06,73.67,73.89,21948.0
2023-03-13 09:45:00,73.87,74.58,73.84,74.41,32103.0,73.87,74.58,73.84,74.41,32103.0
2023-03-13 09:50:00,74.4,74.94,74.4,74.76,22304.0,74.4,74.94,74.4,74.76,22304.0
2023-03-13 09:55:00,74.74,74.92,74.7,74.79,27057.0,74.74,74.92,74.7,74.79,27057.0
2023-03-13 10:00:00,74.81,74.81,74.58,74.67,26502.0,74.81,74.81,74.58,74.67,26502.0
2023-03-13 10:05:00,74.66,75.12,74.54,74.94,51394.0,74.66,75.12,74.54,74.94,51394.0
2023-03-13 10:10:00,74.95,75.09,74.81,74.91,37797.0,74.95,75.09,74.81,74.91,37797.0
2023-03-13 10:15:00,74.89,74.91,74.68,74.78,124271.0,74.89,74.91,74.68,74.78,124271.0
2023-03-13 10:20:00,74.78,75.17,74.75,74.85,78773.0,74.78,75.17,74.75,74.85,78773.0
2023-03-13 10:25:00,74.86,75.04,74.68,74.98,32952.0,74.86,75.04,74.68,74.98,32952.0
2023-03-13 10:30:00,75.0,75.29,74.97,75.15,25746.0,75.0,75.29,74.97,75.15,25746.0
2023-03-13 10:35:00,75.22,75.23,74.97,75.09,15433.0,75.22,75.23,74.97,75.09,15433.0
2023-03-13 10:40:00,75.14,75.4,75.05,75.39,11854.0,75.14,75.4,75.05,75.39,11854.0
2023-03-13 10:45:00,75.42,75.45,75.24,75.34,15983.0,75.42,75.45,75.24,75.34,15983.0
2023-03-13 10:50:00,75.36,75.45,75.15,75.45,26989.0,75.36,75.45,75.15,75.45,26989.0
2023-03-13 10:55:00,75.45,75.97,75.45,75.93,23250.0,75.45,75.97,75.45,75.93,23250.0
2023-03-13 11:00:00,75.95,76.33,75.87,76.11,16991.0,75.95,76.33,75.87,76.11,16991.0
2023-03-13 11:05:00,76.1,76.29,76.01,76.19,38931.0,76.1,76.29,76.01,76.19,38931.0
2023-03-13 11:10:00,76.17,76.43,76.13,76.14,31277.0,76.17,76.43,76.13,76.14,31277.0
2023-03-13 11:15:00,76.16,76.28,76.03,76.06,32591.0,76.16,76.28,76.03,76.06,32591.0
2023-03-13 11:20:00,76.09,76.18,75.84,75.98,28575.0,76.09,76.18,75.84,75.98,28575.0
2023-03-13 11:25:00,75.98,76.33,75.98,76.29,22106.0,75.98,76.33,75.98,76.29,22106.0
2023-03-13 11:30:00,76.3,76.3,76.04,76.04,98626.0,76.3,76.3,76.04,76.04,98626.0
2023-03-13 11:35:00,76.06,76.08,75.83,75.88,45289.0,76.06,76.08,75.83,75.88,45289.0
2023-03-13 11:40:00,75.89,76.32,75.88,76.25,18548.0,75.89,76.32,75.88,76.25,18548.0
2023-03-13 11:45:00,76.19,76.37,76.03,76.36,20419.0,76.19,76.37,76.03,76.36,20419.0
2023-03-13 11:50:00,76.36,76.36,76.08,76.08,11475.0,76.36,76.36,76.08,76.08,11475.0
2023-03-13 11:55:00,76.06,76.36,75.95,76.36,25716.0,76.06,76.36,75.95,76.36,25716.0
2023-03-13 12:00:00,76.37,76.73,76.34,76.36,17449.0,76.37,76.73,76.34,76.36,17449.0
2023-03-13 12:05:00,76.4,76.79,76.4,76.79,9673.0,76.4,76.79,76.4,76.79,9673.0
2023-03-13 12:10:00,76.77,76.81,76.52,76.66,17562.0,76.77,76.81,76.52,76.66,17562.0
2023-03-13 12:15:00,76.61,76.89,76.61,76.69,17745.0,76.61,76.89,76.61,76.69,17745.0
2023-03-13 12:20:00,76.69,76.73,76.36,76.36,21131.0,76.69,76.73,76.36,76.36,21131.0
2023-03-13 12:25:00,76.35,76.54,76.29,76.54,17417.0,76.35,76.54,76.29,76.54,17417.0
2023-03-13 12:30:00,76.53,76.55,76.27,76.28,15106.0,76.53,76.55,76.27,76.28,15106.0
2023-03-13 12:35:00,76.28,76.49,76.25,76.45,11464.0,76.28,76.49,76.25,76.45,11464.0
2023-03-13 12:40:00,76.46,76.65,76.41,76.51,8536.0,76.46,76.65,76.41,76.51,8536.0
2023-03-13 12:45:00,76.5,76.54,76.16,76.17,15707.0,76.5,76.54,76.16,76.17,15707.0
2023-03-13 12:50:00,76.18,76.42,76.13,76.39,9532.0,76.18,76.42,76.13,76.39,9532.0
2023-03-13 12:55:00,76.39,76.42,76.27,76.42,11834.0,76.39,76.42,76.27,76.42,11834.0
2023-03-13 13:00:00,76.45,76.47,76.23,76.27,13183.0,76.45,76.47,76.23,76.27,13183.0
2023-03-13 13:05:00,76.27,76.32,76.17,76.32,11520.0,76.27,76.32,76.17,76.32,11520.0
2023-03-13 13:10:00,76.32,76.48,76.32,76.44,7954.0,76.32,76.48,76.32,76.44,7954.0
2023-03-13 13:15:00,76.49,76.64,76.32,76.32,22029.0,76.49,76.64,76.32,76.32,22029.0
2023-03-13 13:20:00,76.35,76.37,76.22,76.22,17834.0,76.35,76.37,76.22,76.22,17834.0
2023-03-13 13:25:00,76.23,76.28,76.15,76.19,12281.0,76.23,76.28,76.15,76.19,12281.0
2023-03-13 13:30:00,76.19,76.24,76.09,76.11,12822.0,76.19,76.24,76.09,76.11,12822.0
2023-03-13 13:35:00,76.1,76.52,76.08,76.42,19642.0,76.1,76.52,76.08,76.42,19642.0
2023-03-13 13:40:00,76.45,76.55,76.41,76.54,15966.0,76.45,76.55,76.41,76.54,15966.0
2023-03-13 13:45:00,76.56,76.56,76.39,76.44,18837.0,76.56,76.56,76.39,76.44,18837.0
2023-03-13 13:50:00,76.42,76.48,76.33,76.4,10121.0,76.42,76.48,76.33,76.4,10121.0
2023-03-13 13:55:00,76.41,76.62,76.4,76.62,22928.0,76.41,76.62,76.4,76.62,22928.0
2023-03-13 14:00:00,76.63,76.8,76.62,76.65,52328.0,76.63,76.8,76.62,76.65,52328.0
2023-03-13 14:05:00,76.66,76.76,76.62,76.63,18933.0,76.66,76.76,76.62,76.63,18933.0
2023-03-13 14:10:00,76.62,76.67,76.44,76.45,18762.0,76.62,76.67,76.44,76.45,18762.0
2023-03-13 14:15:00,76.47,76.64,76.47,76.54,13405.0,76.47,76.64,76.47,76.54,13405.0
2023-03-13 14:20:00,76.51,76.54,76.39,76.51,13386.0,76.51,76.54,76.39,76.51,13386.0
2023-03-13 14:25:00,76.54,76.59,76.38,76.46,13797.0,76.54,76.59,76.38,76.46,13797.0
2023-03-13 14:30:00,76.47,76.72,76.47,76.66,15812.0,76.47,76.72,76.47,76.66,15812.0
2023-03-13 14:35:00,76.66,76.67,76.46,76.49,13909.0,76.66,76.67,76.46,76.49,13909.0
2023-03-13 14:40:00,76.54,76.63,76.42,76.44,24135.0,76.54,76.63,76.42,76.44,24135.0
2023-03-13 14:45:00,76.43,76.55,76.32,76.55,19503.0,76.43,76.55,76.32,76.55,19503.0
2023-03-13 14:50:00,76.51,76.54,76.43,76.5,17825.0,76.51,76.54,76.43,76.5,17825.0
2023-03-13 14:55:00,76.55,76.57,76.5,76.54,18082.0,76.55,76.57,76.5,76.54,18082.0
2023-03-13 15:00:00,76.54,76.59,76.3,76.32,21489.0,76.54,76.59,76.3,76.32,21489.0
2023-03-13 15:05:00,76.28,76.54,76.26,76.38,26359.0,76.28,76.54,76.26,76.38,26359.0
2023-03-13 15:10:00,76.39,76.59,76.36,76.51,24367.0,76.39,76.59,76.36,76.51,24367.0
2023-03-13 15:15:00,76.53,76.56,76.45,76.45,25174.0,76.53,76.56,76.45,76.45,25174.0
2023-03-13 15:20:00,76.45,76.45,76.29,76.32,23334.0,76.45,76.45,76.29,76.32,23334.0
2023-03-13 15:25:00,76.31,76.31,76.12,76.23,30066.0,76.31,76.31,76.12,76.23,30066.0
2023-03-13 15:30:00,76.26,76.4,76.15,76.38,85851.0,76.26,76.4,76.15,76.38,85851.0
2023-03-13 15:35:00,76.38,76.6,76.32,76.6,23984.0,76.38,76.6,76.32,76.6,23984.0
2023-03-13 15:40:00,76.61,76.8,76.54,76.71,53657.0,76.61,76.8,76.54,76.71,53657.0
2023-03-13 15:45:00,76.71,76.77,76.58,76.61,52047.0,76.71,76.77,76.58,76.61,52047.0
2023-03-13 15:50:00,76.6,77.03,76.48,76.96,229660.0,76.6,77.03,76.48,76.96,229660.0
2023-03-13 15:55:00,76.97,77.02,76.55,76.63,566648.0,76.97,77.02,76.55,76.63,566648.0
2023-03-14 09:30:00,77.87,78.17,77.8,77.98,83112.0,77.87,78.17,77.8,77.98,83112.0
2023-03-14 09:35:00,77.95,78.13,77.82,77.97,30774.0,77.95,78.13,77.82,77.97,30774.0
2023-03-14 09:40:00,77.97,78.01,77.17,77.17,91927.0,77.97,78.01,77.17,77.17,91927.0
2023-03-14 09:45:00,77.2,77.29,76.92,76.94,102505.0,77.2,77.29,76.92,76.94,102505.0
2023-03-14 09:50:00,76.93,77.13,76.77,76.77,26398.0,76.93,77.13,76.77,76.77,26398.0
2023-03-14 09:55:00,76.76,76.95,76.73,76.84,27768.0,76.76,76.95,76.73,76.84,27768.0
2023-03-14 10:00:00,76.85,77.11,76.77,77.04,41409.0,76.85,77.11,76.77,77.04,41409.0
2023-03-14 10:05:00,77.0,77.16,76.83,77.03,228335.0,77.0,77.16,76.83,77.03,228335.0
2023-03-14 10:10:00,77.04,77.19,76.6,77.17,53834.0,77.04,77.19,76.6,77.17,53834.0
2023-03-14 10:15:00,77.18,77.33,77.0,77.06,19553.0,77.18,77.33,77.0,77.06,19553.0
2023-03-14 10:20:00,77.04,77.18,77.02,77.12,21196.0,77.04,77.18,77.02,77.12,21196.0
2023-03-14 10:25:00,77.13,77.22,77.04,77.19,16227.0,77.13,77.22,77.04,77.19,16227.0
2023-03-14 10:30:00,77.2,77.33,77.12,77.23,277479.0,77.2,77.33,77.12,77.23,277479.0
2023-03-14 10:35:00,77.22,77.5,77.19,77.28,25535.0,77.22,77.5,77.19,77.28,25535.0
2023-03-14 10:40:00,77.27,77.49,77.27,77.47,16998.0,77.27,77.49,77.27,77.47,16998.0
2023-03-14 10:45:00,77.48,77.63,77.47,77.61,18142.0,77.48,77.63,77.47,77.61,18142.0
2023-03-14 10:50:00,77.63,77.7,77.56,77.62,42350.0,77.63,77.7,77.56,77.62,42350.0
2023-03-14 10:55:00,77.62,77.68,77.46,77.48,31650.0,77.62,77.68,77.46,77.48,31650.0
2023-03-14 11:00:00,77.5,77.56,77.36,77.43,228205.0,77.5,77.56,77.36,77.43,228205.0
2023-03-14 11:05:00,77.43,77.56,77.34,77.42,148750.0,77.43,77.56,77.34,77.42,148750.0
2023-03-14 11:10:00,77.41,77.46,77.31,77.46,52791.0,77.41,77.46,77.31,77.46,52791.0
2023-03-14 11:15:00,77.46,77.58,77.42,77.48,64055.0,77.46,77.58,77.42,77.48,64055.0
2023-03-14 11:20:00,77.47,77.72,77.44,77.72,15480.0,77.47,77.72,77.44,77.72,15480.0
2023-03-14 11:25:00,77.72,77.78,77.64,77.67,14272.0,77.72,77.78,77.64,77.67,14272.0
2023-03-14 11:30:00,77.68,77.7,77.62,77.63,13435.0,77.68,77.7,77.62,77.63,13435.0
2023-03-14 11:35:00,77.59,77.75,77.59,77.71,11964.0,77.59,77.75,77.59,77.71,11964.0
2023-03-14 11:40:00,77.71,77.72,77.56,77.7,13749.0,77.71,77.72,77.56,77.7,13749.0
2023-03-14 11:45:00,77.71,77.78,77.62,77.63,19972.0,77.71,77.78,77.62,77.63,19972.0
2023-03-14 11:50:00,77.66,77.78,77.63,77.76,11716.0,77.66,77.78,77.63,77.76,11716.0
2023-03-14 11:55:00,77.76,77.84,77.74,77.76,16222.0,77.76,77.84,77.74,77.76,16222.0
2023-03-14 12:00:00,77.77,77.78,77.59,77.77,34677.0,77.77,77.78,77.59,77.77,34677.0
2023-03-14 12:05:00,77.78,77.83,77.68,77.83,24818.0,77.78,77.83,77.68,77.83,24818.0
2023-03-14 12:10:00,77.87,77.93,77.75,77.79,16648.0,77.87,77.93,77.75,77.79,16648.0
2023-03-14 12:15:00,77.79,77.85,77.75,77.83,10988.0,77.79,77.85,77.75,77.83,10988.0
2023-03-14 12:20:00,77.82,77.85,77.69,77.69,11790.0,77.82,77.85,77.69,77.69,11790.0
2023-03-14 12:25:00,77.69,77.75,77.64,77.7,16992.0,77.69,77.75,77.64,77.7,16992.0
2023-03-14 12:30:00,77.73,77.88,77.7,77.85,38498.0,77.73,77.88,77.7,77.85,38498.0
2023-03-14 12:35:00,77.85,78.09,77.84,78.09,33118.0,77.85,78.09,77.84,78.09,33118.0
2023-03-14 12:40:00,78.08,78.1,77.88,78.02,181426.0,78.08,78.1,77.88,78.02,181426.0
2023-03-14 12:45:00,78.02,78.22,77.92,78.0,379615.0,78.02,78.22,77.92,78.0,379615.0
2023-03-14 12:50:00,78.0,78.09,77.84,78.07,59701.0,78.0,78.09,77.84,78.07,59701.0
2023-03-14 12:55:00,78.06,78.22,77.94,78.12,30783.0,78.06,78.22,77.94,78.12,30783.0
2023-03-14 13:00:00,78.12,78.13,77.87,77.89,113432.0,78.12,78.13,77.87,77.89,113432.0
2023-03-14 13:05:00,77.9,77.9,77.64,77.72,221858.0,77.9,77.9,77.64,77.72,221858.0
2023-03-14 13:10:00,77.72,77.72,77.6,77.6,19749.0,77.72,77.72,77.6,77.6,19749.0
2023-03-14 13:15:00,77.59,77.64,77.25,77.61,63505.0,77.59,77.64,77.25,77.61,63505.0
2023-03-14 13:20:00,77.61,77.65,77.38,77.52,67606.0,77.61,77.65,77.38,77.52,67606.0
2023-03-14 13:25:00,77.51,77.73,77.45,77.55,64293.0,77.51,77.73,77.45,77.55,64293.0
2023-03-14 13:30:00,77.55,77.63,77.48,77.63,66268.0,77.55,77.63,77.48,77.63,66268.0
2023-03-14 13:35:00,77.58,77.85,77.56,77.83,53688.0,77.58,77.85,77.56,77.83,53688.0
2023-03-14 13:40:00,77.83,77.83,77.45,77.47,116679.0,77.83,77.83,77.45,77.47,116679.0
2023-03-14 13:45:00,77.47,77.65,77.46,77.65,27683.0,77.47,77.65,77.46,77.65,27683.0
2023-03-14 13:50:00,77.66,77.81,77.56,77.81,32916.0,77.66,77.81,77.56,77.81,32916.0
2023-03-14 13:55:00,77.8,77.82,77.67,77.79,69576.0,77.8,77.82,77.67,77.79,69576.0
2023-03-14 14:00:00,77.8,77.87,77.54,77.58,67981.0,77.8,77.87,77.54,77.58,67981.0
2023-03-14 14:05:00,77.57,77.65,77.36,77.5,221390.0,77.57,77.65,77.36,77.5,221390.0
2023-03-14 14:10:00,77.54,77.69,77.48,77.51,77515.0,77.54,77.69,77.48,77.51,77515.0
2023-03-14 14:15:00,77.48,77.48,77.3,77.35,52091.0,77.48,77.48,77.3,77.35,52091.0
2023-03-14 14:20:00,77.34,77.49,77.22,77.35,88520.0,77.34,77.49,77.22,77.35,88520.0
2023-03-14 14:25:00,77.36,77.73,77.34,77.62,57249.0,77.36,77.73,77.34,77.62,57249.0
2023-03-14 14:30:00,77.62,77.74,77.54,77.69,94825.0,77.62,77.74,77.54,77.69,94825.0
2023-03-14 14:35:00,77.7,77.81,77.63,77.71,116424.0,77.7,77.81,77.63,77.71,116424.0
2023-03-14 14:40:00,77.71,77.76,77.56,77.71,82048.0,77.71,77.76,77.56,77.71,82048.0
2023-03-14 14:45:00,77.71,77.89,77.71,77.81,55858.0,77.71,77.89,77.71,77.81,55858.0
2023-03-14 14:50:00,77.79,77.87,77.71,77.8,84492.0,77.79,77.87,77.71,77.8,84492.0
2023-03-14 14:55:00,77.8,77.8,77.56,77.56,27172.0,77.8,77.8,77.56,77.56,27172.0
2023-03-14 15:00:00,77.56,77.7,77.5,77.68,240679.0,77.56,77.7,77.5,77.68,240679.0
2023-03-14 15:05:00,77.68,77.74,77.39,77.49,101986.0,77.68,77.74,77.39,77.49,101986.0
2023-03-14 15:10:00,77.48,77.48,77.29,77.29,23975.0,77.48,77.48,77.29,77.29,23975.0
2023-03-14 15:15:00,77.28,77.52,77.19,77.51,126897.0,77.28,77.52,77.19,77.51,126897.0
2023-03-14 15:20:00,77.57,77.68,77.5,77.53,35309.0,77.57,77.68,77.5,77.53,35309.0
2023-03-14 15:25:00,77.55,77.72,77.54,77.7,22788.0,77.55,77.72,77.54,77.7,22788.0
2023-03-14 15:30:00,77.7,77.86,77.65,77.85,85356.0,77.7,77.86,77.65,77.85,85356.0
2023-03-14 15:35:00,77.85,78.01,77.79,77.92,122005.0,77.85,78.01,77.79,77.92,122005.0
2023-03-14 15:40:00,77.92,77.94,77.81,77.91,135398.0,77.92,77.94,77.81,77.91,135398.0
2023-03-14 15:45:00,77.87,77.97,77.78,77.97,58571.0,77.87,77.97,77.78,77.97,58571.0
2023-03-14 15:50:00,78.0,78.09,77.87,77.92,118657.0,78.0,78.09,77.87,77.92,118657.0
2023-03-14 15:55:00,77.92,78.25,77.92,78.13,179099.0,77.92,78.25,77.92,78.13,179099.0
2023-03-15 09:30:00,77.46,77.84,77.16,77.6,46214.0,77.46,77.84,77.16,77.6,46214.0
2023-03-15 09:35:00,77.58,77.7,77.0,77.43,49754.0,77.58,77.7,77.0,77.43,49754.0
2023-03-15 09:40:00,77.45,77.98,77.33,77.95,19409.0,77.45,77.98,77.33,77.95,19409.0
2023-03-15 09:45:00,77.93,78.68,77.87,78.45,46530.0,77.93,78.68,77.87,78.45,46530.0
2023-03-15 09:50:00,78.49,78.84,78.33,78.83,22025.0,78.49,78.84,78.33,78.83,22025.0
2023-03-15 09:55:00,78.81,78.83,78.29,78.29,21865.0,78.81,78.83,78.29,78.29,21865.0
2023-03-15 10:00:00,78.26,78.58,78.22,78.58,31637.0,78.26,78.58,78.22,78.58,31637.0
2023-03-15 10:05:00,78.63,78.8,78.54,78.56,19245.0,78.63,78.8,78.54,78.56,19245.0
2023-03-15 10:10:00,78.59,78.65,78.08,78.08,13358.0,78.59,78.65,78.08,78.08,13358.0
2023-03-15 10:15:00,78.13,78.4,78.1,78.3,12775.0,78.13,78.4,78.1,78.3,12775.0
2023-03-15 10:20:00,78.32,78.58,78.15,78.2,14830.0,78.32,78.58,78.15,78.2,14830.0
2023-03-15 10:25:00,78.19,78.23,77.88,77.94,15083.0,78.19,78.23,77.88,77.94,15083.0
2023-03-15 10:30:00,77.96,78.01,77.82,77.85,14912.0,77.96,78.01,77.82,77.85,14912.0
2023-03-15 10:35:00,77.82,78.07,77.82,77.85,7544.0,77.82,78.07,77.82,77.85,7544.0
2023-03-15 10:40:00,77.83,77.83,77.56,77.67,12070.0,77.83,77.83,77.56,77.67,12070.0
2023-03-15 10:45:00,77.7,77.78,77.6,77.78,17862.0,77.7,77.78,77.6,77.78,17862.0
2023-03-15 10:50:00,77.81,78.12,77.74,78.04,21338.0,77.81,78.12,77.74,78.04,21338.0
2023-03-15 10:55:00,78.06,78.36,78.02,78.36,19632.0,78.06,78.36,78.02,78.36,19632.0
2023-03-15 11:00:00,78.38,78.38,78.21,78.33,19965.0,78.38,78.38,78.21,78.33,19965.0
2023-03-15 11:05:00,78.29,78.49,78.25,78.4,21246.0,78.29,78.49,78.25,78.4,21246.0
2023-03-15 11:10:00,78.39,78.43,78.29,78.41,13103.0,78.39,78.43,78.29,78.41,13103.0
2023-03-15 11:15:00,78.39,78.47,78.34,78.47,14736.0,78.39,78.47,78.34,78.47,14736.0
2023-03-15 11:20:00,78.45,78.46,78.29,78.29,12687.0,78.45,78.46,78.29,78.29,12687.0
2023-03-15 11:25:00,78.3,78.46,78.3,78.35,9003.0,78.3,78.46,78.3,78.35,9003.0
2023-03-15 11:30:00,78.37,78.5,78.32,78.32,15754.0,78.37,78.5,78.32,78.32,15754.0
2023-03-15 11:35:00,78.31,78.31,78.17,78.19,12626.0,78.31,78.31,78.17,78.19,12626.0
2023-03-15 11:40:00,78.16,78.41,78.13,78.34,12978.0,78.16,78.41,78.13,78.34,12978.0
2023-03-15 11:45:00,78.34,78.56,78.32,78.49,17559.0,78.34,78.56,78.32,78.49,17559.0
2023-03-15 11:50:00,78.52,78.52,78.3,78.36,15587.0,78.52,78.52,78.3,78.36,15587.0
2023-03-15 11:55:00,78.38,78.47,78.34,78.43,13016.0,78.38,78.47,78.34,78.43,13016.0
2023-03-15 12:00:00,78.45,78.54,78.37,78.37,9952.0,78.45,78.54,78.37,78.37,9952.0
2023-03-15 12:05:00,78.35,78.53,78.29,78.53,19651.0,78.35,78.53,78.29,78.53,19651.0
2023-03-15 12:10:00,78.52,78.56,78.38,78.44,21587.0,78.52,78.56,78.38,78.44,21587.0
2023-03-15 12:15:00,78.48,78.54,78.35,78.36,18804.0,78.48,78.54,78.35,78.36,18804.0
2023-03-15 12:20:00,78.33,78.39,78.23,78.26,29588.0,78.33,78.39,78.23,78.26,29588.0
2023-03-15 12:25:00,78.28,78.3,78.09,78.16,35862.0,78.28,78.3,78.09,78.16,35862.0
2023-03-15 12:30:00,78.15,78.32,78.09,78.09,27739.0,78.15,78.32,78.09,78.09,27739.0
2023-03-15 12:35:00,78.08,78.15,77.75,77.88,16275.0,78.08,78.15,77.75,77.88,16275.0
2023-03-15 12:40:00,77.89,77.91,77.84,77.86,10562.0,77.89,77.91,77.84,77.86,10562.0
2023-03-15 12:45:00,77.86,77.99,77.82,77.98,14704.0,77.86,77.99,77.82,77.98,14704.0
2023-03-15 12:50:00,77.97,77.98,77.77,77.85,20532.0,77.97,77.98,77.77,77.85,20532.0
2023-03-15 12:55:00,77.86,77.86,77.7,77.83,14668.0,77.86,77.86,77.7,77.83,14668.0
2023-03-15 13:00:00,77.79,77.88,77.71,77.75,12593.0,77.79,77.88,77.71,77.75,12593.0
2023-03-15 13:05:00,77.8,77.97,77.8,77.84,14451.0,77.8,77.97,77.8,77.84,14451.0
2023-03-15 13:10:00,77.85,77.99,77.79,77.99,10721.0,77.85,77.99,77.79,77.99,10721.0
2023-03-15 13:15:00,78.01,78.18,77.98,78.13,11314.0,78.01,78.18,77.98,78.13,11314.0
2023-03-15 13:20:00,78.14,78.18,78.08,78.16,6222.0,78.14,78.18,78.08,78.16,6222.0
2023-03-15 13:25:00,78.16,78.35,78.15,78.33,10664.0,78.16,78.35,78.15,78.33,10664.0
2023-03-15 13:30:00,78.35,78.35,78.12,78.3,17506.0,78.35,78.35,78.12,78.3,17506.0
2023-03-15 13:35:00,78.33,78.36,78.11,78.13,7141.0,78.33,78.36,78.11,78.13,7141.0
2023-03-15 13:40:00,78.13,78.13,77.9,77.94,9696.0,78.13,78.13,77.9,77.94,9696.0
2023-03-15 13:45:00,77.93,77.99,77.82,77.91,14114.0,77.93,77.99,77.82,77.91,14114.0
2023-03-15 13:50:00,77.88,78.13,77.87,78.13,16285.0,77.88,78.13,77.87,78.13,16285.0
2023-03-15 13:55:00,78.11,78.2,78.06,78.17,12614.0,78.11,78.2,78.06,78.17,12614.0
2023-03-15 14:00:00,78.17,78.2,78.03,78.2,17913.0,78.17,78.2,78.03,78.2,17913.0
2023-03-15 14:05:00,78.2,78.3,78.15,78.22,18200.0,78.2,78.3,78.15,78.22,18200.0
2023-03-15 14:10:00,78.22,78.38,78.22,78.23,15856.0,78.22,78.38,78.22,78.23,15856.0
2023-03-15 14:15:00,78.24,78.3,78.12,78.25,16441.0,78.24,78.3,78.12,78.25,16441.0
2023-03-15 14:20:00,78.25,78.55,78.21,78.5,16387.0,78.25,78.55,78.21,78.5,16387.0
2023-03-15 14:25:00,78.47,78.84,78.47,78.66,30422.0,78.47,78.84,78.47,78.66,30422.0
2023-03-15 14:30:00,78.68,78.81,78.53,78.74,20680.0,78.68,78.81,78.53,78.74,20680.0
2023-03-15 14:35:00,78.71,78.82,78.62,78.75,13217.0,78.71,78.82,78.62,78.75,13217.0
2023-03-15 14:40:00,78.72,78.81,78.69,78.79,15162.0,78.72,78.81,78.69,78.79,15162.0
2023-03-15 14:45:00,78.76,78.77,78.63,78.65,19096.0,78.76,78.77,78.63,78.65,19096.0
2023-03-15 14:50:00,78.66,78.91,78.57,78.91,15449.0,78.66,78.91,78.57,78.91,15449.0
2023-03-15 14:55:00,78.91,79.07,78.86,79.05,19761.0,78.91,79.07,78.86,79.05,19761.0
2023-03-15 15:00:00,79.08,79.19,78.97,79.02,26657.0,79.08,79.19,78.97,79.02,26657.0
2023-03-15 15:05:00,79.01,79.2,78.88,78.88,24315.0,79.01,79.2,78.88,78.88,24315.0
2023-03-15 15:10:00,78.87,79.11,78.83,79.02,20474.0,78.87,79.11,78.83,79.02,20474.0
2023-03-15 15:15:00,79.04,79.2,79.03,79.09,22814.0,79.04,79.2,79.03,79.09,22814.0
2023-03-15 15:20:00,79.09,79.27,79.01,79.18,31191.0,79.09,79.27,79.01,79.18,31191.0
2023-03-15 15:25:00,79.21,79.36,79.1,79.26,30314.0,79.21,79.36,79.1,79.26,30314.0
2023-03-15 15:30:00,79.26,79.34,79.21,79.29,33752.0,79.26,79.34,79.21,79.29,33752.0
2023-03-15 15:35:00,79.29,79.31,79.0,79.12,42327.0,79.29,79.31,79.0,79.12,42327.0
2023-03-15 15:40:00,79.12,79.32,79.07,79.3,45535.0,79.12,79.32,79.07,79.3,45535.0
2023-03-15 15:45:00,79.29,79.44,79.26,79.34,64747.0,79.29,79.44,79.26,79.34,64747.0
2023-03-15 15:50:00,79.34,79.42,79.16,79.2,109431.0,79.34,79.42,79.16,79.2,109431.0
2023-03-15 15:55:00,79.22,79.54,79.21,79.54,256594.0,79.22,79.54,79.21,79.54,256594.0
2023-03-16 09:30:00,78.87,79.21,78.56,79.19,56806.0,78.87,79.21,78.56,79.19,56806.0
2023-03-16 09:35:00,79.24,79.49,79.12,79.47,55389.0,79.24,79.49,79.12,79.47,55389.0
2023-03-16 09:40:00,79.48,79.6,79.42,79.46,24220.0,79.48,79.6,79.42,79.46,24220.0
2023-03-16 09:45:00,79.46,79.54,79.32,79.41,27992.0,79.46,79.54,79.32,79.41,27992.0
2023-03-16 09:50:00,79.42,79.68,79.37,79.66,23832.0,79.42,79.68,79.37,79.66,23832.0
2023-03-16 09:55:00,79.64,79.82,79.63,79.82,45736.0,79.64,79.82,79.63,79.82,45736.0
2023-03-16 10:00:00,79.82,79.99,79.78,79.93,52169.0,79.82,79.99,79.78,79.93,52169.0
2023-03-16 10:05:00,79.95,80.02,79.64,79.68,60787.0,79.95,80.02,79.64,79.68,60787.0
2023-03-16 10:10:00,79.69,79.84,79.61,79.73,32819.0,79.69,79.84,79.61,79.73,32819.0
2023-03-16 10:15:00,79.7,79.76,79.44,79.63,27434.0,79.7,79.76,79.44,79.63,27434.0
2023-03-16 10:20:00,79.62,79.92,79.58,79.9,30912.0,79.62,79.92,79.58,79.9,30912.0
2023-03-16 10:25:00,79.93,80.02,79.81,80.02,22283.0,79.93,80.02,79.81,80.02,22283.0
2023-03-16 10:30:00,80.03,80.15,79.98,80.09,23116.0,80.03,80.15,79.98,80.09,23116.0
2023-03-16 10:35:00,80.12,80.35,80.12,80.29,29447.0,80.12,80.35,80.12,80.29,29447.0
2023-03-16 10:40:00,80.3,80.46,80.29,80.39,25425.0,80.3,80.46,80.29,80.39,25425.0
2023-03-16 10:45:00,80.42,80.58,80.32,80.48,28627.0,80.42,80.58,80.32,80.48,28627.0
2023-03-16 10:50:00,80.49,80.86,80.48,80.8,24884.0,80.49,80.86,80.48,80.8,24884.0
2023-03-16 10:55:00,80.81,81.01,80.8,80.97,35481.0,80.81,81.01,80.8,80.97,35481.0
2023-03-16 11:00:00,80.99,81.03,80.74,80.74,24709.0,80.99,81.03,80.74,80.74,24709.0
2023-03-16 11:05:00,80.74,81.01,80.72,80.93,31277.0,80.74,81.01,80.72,80.93,31277.0
2023-03-16 11:10:00,80.96,80.98,80.8,80.9,39953.0,80.96,80.98,80.8,80.9,39953.0
2023-03-16 11:15:00,80.88,80.88,80.7,80.75,19965.0,80.88,80.88,80.7,80.75,19965.0
2023-03-16 11:20:00,80.74,80.91,80.71,80.78,61332.0,80.74,80.91,80.71,80.78,61332.0
2023-03-16 11:25:00,80.79,81.1,80.77,81.02,20471.0,80.79,81.1,80.77,81.02,20471.0
2023-03-16 11:30:00,81.03,81.1,80.96,81.09,19878.0,81.03,81.1,80.96,81.09,19878.0
2023-03-16 11:35:00,81.09,81.24,81.09,81.13,26872.0,81.09,81.24,81.09,81.13,26872.0
2023-03-16 11:40:00,81.14,81.31,81.11,81.27,23843.0,81.14,81.31,81.11,81.27,23843.0
2023-03-16 11:45:00,81.26,81.27,81.13,81.19,25747.0,81.26,81.27,81.13,81.19,25747.0
2023-03-16 11:50:00,81.18,81.38,81.11,81.37,18759.0,81.18,81.38,81.11,81.37,18759.0
2023-03-16 11:55:00,81.39,81.39,81.15,81.17,27564.0,81.39,81.39,81.15,81.17,27564.0
2023-03-16 12:00:00,81.17,81.2,80.95,81.0,19274.0,81.17,81.2,80.95,81.0,19274.0
2023-03-16 12:05:00,80.98,81.03,80.88,80.95,22126.0,80.98,81.03,80.88,80.95,22126.0
2023-03-16 12:10:00,80.92,81.02,80.87,81.01,19095.0,80.92,81.02,80.87,81.01,19095.0
2023-03-16 12:15:00,80.98,81.13,80.96,81.06,23319.0,80.98,81.13,80.96,81.06,23319.0
2023-03-16 12:20:00,81.06,81.09,80.99,81.03,23995.0,81.06,81.09,80.99,81.03,23995.0
2023-03-16 12:25:00,81.06,81.2,81.04,81.18,48434.0,81.06,81.2,81.04,81.18,48434.0
2023-03-16 12:30:00,81.19,81.36,81.09,81.36,30835.0,81.19,81.36,81.09,81.36,30835.0
2023-03-16 12:35:00,81.35,81.44,81.23,81.43,33265.0,81.35,81.44,81.23,81.43,33265.0
2023-03-16 12:40:00,81.44,81.57,81.38,81.57,23359.0,81.44,81.57,81.38,81.57,23359.0
2023-03-16 12:45:00,81.56,81.59,81.4,81.59,27305.0,81.56,81.59,81.4,81.59,27305.0
2023-03-16 12:50:00,81.6,81.88,81.56,81.85,37421.0,81.6,81.88,81.56,81.85,37421.0
2023-03-16 12:55:00,81.86,81.89,81.7,81.75,38003.0,81.86,81.89,81.7,81.75,38003.0
2023-03-16 13:00:00,81.72,81.82,81.72,81.78,23581.0,81.72,81.82,81.72,81.78,23581.0
2023-03-16 13:05:00,81.78,81.79,81.64,81.67,18013.0,81.78,81.79,81.64,81.67,18013.0
2023-03-16 13:10:00,81.67,81.74,81.64,81.73,13694.0,81.67,81.74,81.64,81.73,13694.0
2023-03-16 13:15:00,81.73,81.74,81.48,81.56,22317.0,81.73,81.74,81.48,81.56,22317.0
2023-03-16 13:20:00,81.56,81.66,81.52,81.64,18388.0,81.56,81.66,81.52,81.64,18388.0
2023-03-16 13:25:00,81.64,81.74,81.61,81.71,14027.0,81.64,81.74,81.61,81.71,14027.0
2023-03-16 13:30:00,81.72,81.73,81.6,81.63,20595.0,81.72,81.73,81.6,81.63,20595.0
2023-03-16 13:35:00,81.64,81.78,81.57,81.78,20795.0,81.64,81.78,81.57,81.78,20795.0
2023-03-16 13:40:00,81.79,81.81,81.68,81.71,24499.0,81.79,81.81,81.68,81.71,24499.0
2023-03-16 13:45:00,81.72,81.79,81.66,81.68,23973.0,81.72,81.79,81.66,81.68,23973.0
2023-03-16 13:50:00,81.67,81.68,81.53,81.67,28387.0,81.67,81.68,81.53,81.67,28387.0
2023-03-16 13:55:00,81.66,81.67,81.56,81.6,20752.0,81.66,81.67,81.56,81.6,20752.0
2023-03-16 14:00:00,81.59,81.6,81.44,81.51,21019.0,81.59,81.6,81.44,81.51,21019.0
2023-03-16 14:05:00,81.51,81.54,81.39,81.53,27786.0,81.51,81.54,81.39,81.53,27786.0
2023-03-16 14:10:00,81.53,81.58,81.42,81.42,21888.0,81.53,81.58,81.42,81.42,21888.0
2023-03-16 14:15:00,81.41,81.45,81.36,81.42,24591.0,81.41,81.45,81.36,81.42,24591.0
2023-03-16 14:20:00,81.43,81.48,81.34,81.36,29119.0,81.43,81.48,81.34,81.36,29119.0
2023-03-16 14:25:00,81.36,81.41,81.26,81.39,27883.0,81.36,81.41,81.26,81.39,27883.0
2023-03-16 14:30:00,81.41,81.52,81.34,81.39,24867.0,81.41,81.52,81.34,81.39,24867.0
2023-03-16 14:35:00,81.4,81.45,81.34,81.45,21498.0,81.4,81.45,81.34,81.45,21498.0
2023-03-16 14:40:00,81.45,81.53,81.35,81.5,25179.0,81.45,81.53,81.35,81.5,25179.0
2023-03-16 14:45:00,81.5,81.58,81.49,81.55,17974.0,81.5,81.58,81.49,81.55,17974.0
2023-03-16 14:50:00,81.56,81.6,81.52,81.52,20917.0,81.56,81.6,81.52,81.52,20917.0
2023-03-16 14:55:00,81.53,81.56,81.45,81.49,21154.0,81.53,81.56,81.45,81.49,21154.0
2023-03-16 15:00:00,81.5,81.52,81.39,81.5,35124.0,81.5,81.52,81.39,81.5,35124.0
2023-03-16 15:05:00,81.49,81.64,81.48,81.51,37070.0,81.49,81.64,81.48,81.51,37070.0
2023-03-16 15:10:00,81.51,81.62,81.47,81.52,29616.0,81.51,81.62,81.47,81.52,29616.0
2023-03-16 15:15:00,81.52,81.78,81.47,81.77,40202.0,81.52,81.78,81.47,81.77,40202.0
2023-03-16 15:20:00,81.77,81.9,81.69,81.88,49008.0,81.77,81.9,81.69,81.88,49008.0
2023-03-16 15:25:00,81.88,81.93,81.82,81.87,51249.0,81.88,81.93,81.82,81.87,51249.0
2023-03-16 15:30:00,81.9,81.93,81.8,81.89,56291.0,81.9,81.93,81.8,81.89,56291.0
2023-03-16 15:35:00,81.88,81.98,81.86,81.92,72008.0,81.88,81.98,81.86,81.92,72008.0
2023-03-16 15:40:00,81.92,82.25,81.87,82.24,103909.0,81.92,82.25,81.87,82.24,103909.0
2023-03-16 15:45:00,82.24,82.25,81.99,82.13,105121.0,82.24,82.25,81.99,82.13,105121.0
2023-03-16 15:50:00,82.13,82.18,81.8,81.81,125357.0,82.13,82.18,81.8,81.81,125357.0
2023-03-16 15:55:00,81.81,82.01,81.75,81.91,317751.0,81.81,82.01,81.75,81.91,317751.0
2023-03-17 09:30:00,82.7,82.7,81.89,82.45,589807.0,82.7,82.7,81.89,82.45,589807.0
2023-03-17 09:35:00,82.44,82.6,82.11,82.44,26064.0,82.44,82.6,82.11,82.44,26064.0
2023-03-17 09:40:00,82.5,82.61,82.04,82.14,36574.0,82.5,82.61,82.04,82.14,36574.0
2023-03-17 09:45:00,82.12,82.16,81.7,81.77,21020.0,82.12,82.16,81.7,81.77,21020.0
2023-03-17 09:50:00,81.75,82.01,81.73,81.79,23841.0,81.75,82.01,81.73,81.79,23841.0
2023-03-17 09:55:00,81.76,81.84,81.58,81.81,21370.0,81.76,81.84,81.58,81.81,21370.0
2023-03-17 10:00:00,81.83,82.22,81.8,82.12,39238.0,81.83,82.22,81.8,82.12,39238.0
2023-03-17 10:05:00,82.13,82.23,81.96,81.97,43092.0,82.13,82.23,81.96,81.97,43092.0
2023-03-17 10:10:00,81.92,82.05,81.76,81.88,31736.0,81.92,82.05,81.76,81.88,31736.0
2023-03-17 10:15:00,81.9,81.98,81.8,81.97,47263.0,81.9,81.98,81.8,81.97,47263.0
2023-03-17 10:20:00,81.96,81.97,81.68,81.68,34259.0,81.96,81.97,81.68,81.68,34259.0
2023-03-17 10:25:00,81.66,81.72,81.52,81.65,22663.0,81.66,81.72,81.52,81.65,22663.0
2023-03-17 10:30:00,81.66,81.71,81.48,81.51,19356.0,81.66,81.71,81.48,81.51,19356.0
2023-03-17 10:35:00,81.5,81.53,81.38,81.44,36208.0,81.5,81.53,81.38,81.44,36208.0
2023-03-17 10:40:00,81.5,81.54,81.35,81.35,18201.0,81.5,81.54,81.35,81.35,18201.0
2023-03-17 10:45:00,81.37,81.39,81.25,81.32,18714.0,81.37,81.39,81.25,81.32,18714.0
2023-03-17 10:50:00,81.33,81.34,81.12,81.13,21454.0,81.33,81.34,81.12,81.13,21454.0
2023-03-17 10:55:00,81.13,81.34,81.12,81.26,34693.0,81.13,81.34,81.12,81.26,34693.0
2023-03-17 11:00:00,81.27,81.29,80.88,81.0,21536.0,81.27,81.29,80.88,81.0,21536.0
2023-03-17 11:05:00,81.0,81.05,80.86,81.02,17603.0,81.0,81.05,80.86,81.02,17603.0
2023-03-17 11:10:00,81.04,81.1,80.94,80.96,20402.0,81.04,81.1,80.94,80.96,20402.0
2023-03-17 11:15:00,80.95,81.18,80.93,81.14,24037.0,80.95,81.18,80.93,81.14,24037.0
2023-03-17 11:20:00,81.18,81.25,80.87,80.97,25781.0,81.18,81.25,80.87,80.97,25781.0
2023-03-17 11:25:00,80.96,81.0,80.83,80.94,22599.0,80.96,81.0,80.83,80.94,22599.0
2023-03-17 11:30:00,80.95,81.06,80.92,81.0,23245.0,80.95,81.06,80.92,81.0,23245.0
2023-03-17 11:35:00,81.03,81.03,80.76,80.76,15635.0,81.03,81.03,80.76,80.76,15635.0
2023-03-17 11:40:00,80.78,80.79,80.55,80.61,24633.0,80.78,80.79,80.55,80.61,24633.0
2023-03-17 11:45:00,80.62,80.72,80.6,80.68,21179.0,80.62,80.72,80.6,80.68,21179.0
2023-03-17 11:50:00,80.69,80.71,80.54,80.58,51122.0,80.69,80.71,80.54,80.58,51122.0
2023-03-17 11:55:00,80.59,80.64,80.46,80.64,24184.0,80.59,80.64,80.46,80.64,24184.0
2023-03-17 12:00:00,80.67,80.94,80.67,80.9,24741.0,80.67,80.94,80.67,80.9,24741.0
2023-03-17 12:05:00,80.89,81.09,80.86,81.04,14364.0,80.89,81.09,80.86,81.04,14364.0
2023-03-17 12:10:00,81.02,81.25,80.99,81.23,23410.0,81.02,81.25,80.99,81.23,23410.0
2023-03-17 12:15:00,81.26,81.33,81.15,81.18,18539.0,81.26,81.33,81.15,81.18,18539.0
2023-03-17 12:20:00,81.18,81.21,80.98,81.03,12472.0,81.18,81.21,80.98,81.03,12472.0
2023-03-17 12:25:00,81.05,81.14,81.0,81.14,11896.0,81.05,81.14,81.0,81.14,11896.0
2023-03-17 12:30:00,81.14,81.4,81.13,81.25,29256.0,81.14,81.4,81.13,81.25,29256.0
2023-03-17 12:35:00,81.25,81.28,81.16,81.25,16709.0,81.25,81.28,81.16,81.25,16709.0
2023-03-17 12:40:00,81.26,81.27,81.14,81.22,17267.0,81.26,81.27,81.14,81.22,17267.0
2023-03-17 12:45:00,81.23,81.23,81.04,81.04,14778.0,81.23,81.23,81.04,81.04,14778.0
2023-03-17 12:50:00,80.99,81.08,80.91,80.91,9303.0,80.99,81.08,80.91,80.91,9303.0
2023-03-17 12:55:00,80.89,81.0,80.86,80.86,10581.0,80.89,81.0,80.86,80.86,10581.0
2023-03-17 13:00:00,80.9,80.92,80.86,80.9,9629.0,80.9,80.92,80.86,80.9,9629.0
2023-03-17 13:05:00,80.9,81.04,80.89,81.03,10524.0,80.9,81.04,80.89,81.03,10524.0
2023-03-17 13:10:00,81.01,81.1,81.0,81.08,10863.0,81.01,81.1,81.0,81.08,10863.0
2023-03-17 13:15:00,81.05,81.19,81.04,81.19,12489.0,81.05,81.19,81.04,81.19,12489.0
2023-03-17 13:20:00,81.21,81.35,81.21,81.21,13976.0,81.21,81.35,81.21,81.21,13976.0
2023-03-17 13:25:00,81.2,81.23,81.11,81.17,11058.0,81.2,81.23,81.11,81.17,11058.0
2023-03-17 13:30:00,81.17,81.26,81.01,81.1,16993.0,81.17,81.26,81.01,81.1,16993.0
2023-03-17 13:35:00,81.05,81.05,80.92,81.0,16593.0,81.05,81.05,80.92,81.0,16593.0
2023-03-17 13:40:00,81.01,81.01,80.81,80.91,14187.0,81.01,81.01,80.81,80.91,14187.0
2023-03-17 13:45:00,80.91,81.02,80.89,80.94,14386.0,80.91,81.02,80.89,80.94,14386.0
2023-03-17 13:50:00,80.95,80.97,80.88,80.9,10967.0,80.95,80.97,80.88,80.9,10967.0
2023-03-17 13:55:00,80.9,80.93,80.84,80.92,16082.0,80.9,80.93,80.84,80.92,16082.0
2023-03-17 14:00:00,80.93,81.1,80.91,80.92,12870.0,80.93,81.1,80.91,80.92,12870.0
2023-03-17 14:05:00,80.9,80.94,80.74,80.74,21261.0,80.9,80.94,80.74,80.74,21261.0
2023-03-17 14:10:00,80.75,80.8,80.68,80.7,15039.0,80.75,80.8,80.68,80.7,15039.0
2023-03-17 14:15:00,80.7,80.79,80.6,80.63,17786.0,80.7,80.79,80.6,80.63,17786.0
2023-03-17 14:20:00,80.63,80.66,80.49,80.5,13444.0,80.63,80.66,80.49,80.5,13444.0
2023-03-17 14:25:00,80.48,80.48,80.38,80.47,13259.0,80.48,80.48,80.38,80.47,13259.0
2023-03-17 14:30:00,80.46,80.62,80.44,80.54,15786.0,80.46,80.62,80.44,80.54,15786.0
2023-03-17 14:35:00,80.56,80.6,80.44,80.51,16714.0,80.56,80.6,80.44,80.51,16714.0
2023-03-17 14:40:00,80.5,80.52,80.4,80.42,25744.0,80.5,80.52,80.4,80.42,25744.0
2023-03-17 14:45:00,80.42,80.48,80.37,80.45,14860.0,80.42,80.48,80.37,80.45,14860.0
2023-03-17 14:50:00,80.44,80.52,80.28,80.52,14190.0,80.44,80.52,80.28,80.52,14190.0
2023-03-17 14:55:00,80.53,80.59,80.47,80.47,14718.0,80.53,80.59,80.47,80.47,14718.0
2023-03-17 15:00:00,80.5,80.55,80.4,80.45,47705.0,80.5,80.55,80.4,80.45,47705.0
2023-03-17 15:05:00,80.45,80.49,80.37,80.42,18033.0,80.45,80.49,80.37,80.42,18033.0
2023-03-17 15:10:00,80.39,80.56,80.37,80.54,20237.0,80.39,80.56,80.37,80.54,20237.0
2023-03-17 15:15:00,80.55,80.72,80.48,80.67,20615.0,80.55,80.72,80.48,80.67,20615.0
2023-03-17 15:20:00,80.67,80.78,80.66,80.77,32403.0,80.67,80.78,80.66,80.77,32403.0
2023-03-17 15:25:00,80.77,80.84,80.64,80.77,25714.0,80.77,80.84,80.64,80.77,25714.0
2023-03-17 15:30:00,80.78,80.78,80.57,80.7,24218.0,80.78,80.78,80.57,80.7,24218.0
2023-03-17 15:35:00,80.68,80.7,80.6,80.61,26918.0,80.68,80.7,80.6,80.61,26918.0
2023-03-17 15:40:00,80.6,80.78,80.59,80.76,36039.0,80.6,80.78,80.59,80.76,36039.0
2023-03-17 15:45:00,80.76,80.77,80.48,80.52,55947.0,80.76,80.77,80.48,80.52,55947.0
2023-03-17 15:50:00,80.51,80.77,80.48,80.75,87190.0,80.51,80.77,80.48,80.75,87190.0
2023-03-17 15:55:00,80.76,80.83,80.54,80.72,205493.0,80.76,80.83,80.54,80.72,205493.0
2023-03-20 09:30:00,80.63,81.09,80.41,80.93,74413.0,80.63,81.09,80.41,80.93,74413.0
2023-03-20 09:35:00,80.92,81.23,80.89,81.14,65848.0,80.92,81.23,80.89,81.14,65848.0
2023-03-20 09:40:00,81.04,81.71,80.92,80.97,56677.0,81.04,81.71,80.92,80.97,56677.0
2023-03-20 09:45:00,80.96,81.2,80.83,80.91,23677.0,80.96,81.2,80.83,80.91,23677.0
2023-03-20 09:50:00,80.93,81.01,80.81,80.94,30890.0,80.93,81.01,80.81,80.94,30890.0
2023-03-20 09:55:00,80.91,80.97,80.77,80.84,23151.0,80.91,80.97,80.77,80.84,23151.0
2023-03-20 10:00:00,80.83,81.12,80.83,80.95,48533.0,80.83,81.12,80.83,80.95,48533.0
2023-03-20 10:05:00,80.95,81.0,80.8,80.85,32804.0,80.95,81.0,80.8,80.85,32804.0
2023-03-20 10:10:00,80.84,80.97,80.8,80.86,13970.0,80.84,80.97,80.8,80.86,13970.0
2023-03-20 10:15:00,80.86,80.91,80.71,80.75,62526.0,80.86,80.91,80.71,80.75,62526.0
2023-03-20 10:20:00,80.75,81.07,80.75,81.04,19891.0,80.75,81.07,80.75,81.04,19891.0
2023-03-20 10:25:00,81.03,81.1,80.9,81.04,15165.0,81.03,81.1,80.9,81.04,15165.0
2023-03-20 10:30:00,81.04,81.13,80.92,81.11,32157.0,81.04,81.13,80.92,81.11,32157.0
2023-03-20 10:35:00,81.11,81.11,80.86,80.91,52936.0,81.11,81.11,80.86,80.91,52936.0
2023-03-20 10:40:00,80.91,81.1,80.88,81.0,74747.0,80.91,81.1,80.88,81.0,74747.0
2023-03-20 10:45:00,81.0,81.14,81.0,81.14,42584.0,81.0,81.14,81.0,81.14,42584.0
2023-03-20 10:50:00,81.17,81.2,80.96,80.98,34938.0,81.17,81.2,80.96,80.98,34938.0
2023-03-20 10:55:00,80.97,81.1,80.95,80.99,34981.0,80.97,81.1,80.95,80.99,34981.0
2023-03-20 11:00:00,81.0,81.13,80.93,80.96,34136.0,81.0,81.13,80.93,80.96,34136.0
2023-03-20 11:05:00,80.96,80.97,80.76,80.84,45224.0,80.96,80.97,80.76,80.84,45224.0
2023-03-20 11:10:00,80.84,80.84,80.67,80.72,34049.0,80.84,80.84,80.67,80.72,34049.0
2023-03-20 11:15:00,80.71,80.78,80.59,80.74,41398.0,80.71,80.78,80.59,80.74,41398.0
2023-03-20 11:20:00,80.75,80.78,80.65,80.67,22761.0,80.75,80.78,80.65,80.67,22761.0
2023-03-20 11:25:00,80.67,80.78,80.67,80.78,39986.0,80.67,80.78,80.67,80.78,39986.0
2023-03-20 11:30:00,80.78,80.82,80.69,80.72,37218.0,80.78,80.82,80.69,80.72,37218.0
2023-03-20 11:35:00,80.73,80.74,80.62,80.66,14853.0,80.73,80.74,80.62,80.66,14853.0
2023-03-20 11:40:00,80.65,80.67,80.49,80.49,12530.0,80.65,80.67,80.49,80.49,12530.0
2023-03-20 11:45:00,80.47,80.48,80.33,80.36,26405.0,80.47,80.48,80.33,80.36,26405.0
2023-03-20 11:50:00,80.35,80.5,80.32,80.39,15723.0,80.35,80.5,80.32,80.39,15723.0
2023-03-20 11:55:00,80.4,80.42,80.24,80.3,13796.0,80.4,80.42,80.24,80.3,13796.0
2023-03-20 12:00:00,80.3,80.3,80.18,80.22,15824.0,80.3,80.3,80.18,80.22,15824.0
2023-03-20 12:05:00,80.22,80.22,80.06,80.1,22827.0,80.22,80.22,80.06,80.1,22827.0
2023-03-20 12:10:00,80.09,80.14,80.04,80.1,23600.0,80.09,80.14,80.04,80.1,23600.0
2023-03-20 12:15:00,80.13,80.2,80.04,80.14,13844.0,80.13,80.2,80.04,80.14,13844.0
2023-03-20 12:20:00,80.16,80.3,80.13,80.21,21634.0,80.16,80.3,80.13,80.21,21634.0
2023-03-20 12:25:00,80.23,80.23,80.09,80.16,22734.0,80.23,80.23,80.09,80.16,22734.0
2023-03-20 12:30:00,80.16,80.19,80.06,80.13,13265.0,80.16,80.19,80.06,80.13,13265.0
2023-03-20 12:35:00,80.12,80.27,80.12,80.27,11725.0,80.12,80.27,80.12,80.27,11725.0
2023-03-20 12:40:00,80.28,80.29,80.02,80.09,16841.0,80.28,80.29,80.02,80.09,16841.0
2023-03-20 12:45:00,80.12,80.23,80.11,80.22,17049.0,80.12,80.23,80.11,80.22,17049.0
2023-03-20 12:50:00,80.24,80.42,80.23,80.4,13406.0,80.24,80.42,80.23,80.4,13406.0
2023-03-20 12:55:00,80.41,80.56,80.41,80.53,14263.0,80.41,80.56,80.41,80.53,14263.0
2023-03-20 13:00:00,80.53,80.61,80.49,80.58,11537.0,80.53,80.61,80.49,80.58,11537.0
2023-03-20 13:05:00,80.59,80.73,80.57,80.69,17412.0,80.59,80.73,80.57,80.69,17412.0
2023-03-20 13:10:00,80.69,80.79,80.67,80.74,11882.0,80.69,80.79,80.67,80.74,11882.0
2023-03-20 13:15:00,80.75,80.84,80.7,80.72,11991.0,80.75,80.84,80.7,80.72,11991.0
2023-03-20 13:20:00,80.73,80.75,80.66,80.72,11946.0,80.73,80.75,80.66,80.72,11946.0
2023-03-20 13:25:00,80.71,80.72,80.61,80.62,12568.0,80.71,80.72,80.61,80.62,12568.0
2023-03-20 13:30:00,80.61,80.78,80.59,80.68,17197.0,80.61,80.78,80.59,80.68,17197.0
2023-03-20 13:35:00,80.67,80.7,80.53,80.63,14708.0,80.67,80.7,80.53,80.63,14708.0
2023-03-20 13:40:00,80.63,80.76,80.63,80.75,20756.0,80.63,80.76,80.63,80.75,20756.0
2023-03-20 13:45:00,80.73,80.81,80.7,80.78,13406.0,80.73,80.81,80.7,80.78,13406.0
2023-03-20 13:50:00,80.77,80.78,80.6,80.6,9921.0,80.77,80.78,80.6,80.6,9921.0
2023-03-20 13:55:00,80.61,80.71,80.6,80.69,8956.0,80.61,80.71,80.6,80.69,8956.0
2023-03-20 14:00:00,80.69,80.72,80.53,80.53,13816.0,80.69,80.72,80.53,80.53,13816.0
2023-03-20 14:05:00,80.51,80.55,80.47,80.51,13382.0,80.51,80.55,80.47,80.51,13382.0
2023-03-20 14:10:00,80.53,80.57,80.49,80.5,16046.0,80.53,80.57,80.49,80.5,16046.0
2023-03-20 14:15:00,80.5,80.63,80.49,80.61,16735.0,80.5,80.63,80.49,80.61,16735.0
2023-03-20 14:20:00,80.61,80.74,80.58,80.68,10440.0,80.61,80.74,80.58,80.68,10440.0
2023-03-20 14:25:00,80.69,80.69,80.58,80.59,17839.0,80.69,80.69,80.58,80.59,17839.0
2023-03-20 14:30:00,80.6,80.62,80.45,80.56,15849.0,80.6,80.62,80.45,80.56,15849.0
2023-03-20 14:35:00,80.56,80.56,80.41,80.42,11104.0,80.56,80.56,80.41,80.42,11104.0
2023-03-20 14:40:00,80.42,80.57,80.4,80.55,11157.0,80.42,80.57,80.4,80.55,11157.0
2023-03-20 14:45:00,80.55,80.64,80.55,80.63,16973.0,80.55,80.64,80.55,80.63,16973.0
2023-03-20 14:50:00,80.64,80.76,80.63,80.7,17265.0,80.64,80.76,80.63,80.7,17265.0
2023-03-20 14:55:00,80.69,80.72,80.58,80.63,14049.0,80.69,80.72,80.58,80.63,14049.0
2023-03-20 15:00:00,80.61,80.71,80.57,80.67,16699.0,80.61,80.71,80.57,80.67,16699.0
2023-03-20 15:05:00,80.67,80.74,80.64,80.65,21694.0,80.67,80.74,80.64,80.65,21694.0
2023-03-20 15:10:00,80.64,80.66,80.59,80.66,16345.0,80.64,80.66,80.59,80.66,16345.0
2023-03-20 15:15:00,80.66,80.72,80.57,80.72,14762.0,80.66,80.72,80.57,80.72,14762.0
2023-03-20 15:20:00,80.72,80.72,80.54,80.66,18693.0,80.72,80.72,80.54,80.66,18693.0
2023-03-20 15:25:00,80.65,80.78,80.65,80.75,20810.0,80.65,80.78,80.65,80.75,20810.0
2023-03-20 15:30:00,80.75,80.94,80.73,80.94,30431.0,80.75,80.94,80.73,80.94,30431.0
2023-03-20 15:35:00,80.95,81.01,80.88,80.9,41192.0,80.95,81.01,80.88,80.9,41192.0
2023-03-20 15:40:00,80.89,80.98,80.88,80.92,41744.0,80.89,80.98,80.88,80.92,41744.0
2023-03-20 15:45:00,80.91,81.03,80.89,80.96,72145.0,80.91,81.03,80.89,80.96,72145.0
2023-03-20 15:50:00,80.97,81.23,80.96,81.04,110693.0,80.97,81.23,80.96,81.04,110693.0
2023-03-20 15:55:00,81.04,81.07,80.92,81.07,241563.0,81.04,81.07,80.92,81.07,241563.0
2023-03-21 09:30:00,81.26,82.02,81.11,81.95,57706.0,81.26,82.02,81.11,81.95,57706.0
2023-03-21 09:35:00,81.98,82.11,81.92,82.1,18783.0,81.98,82.11,81.92,82.1,18783.0
2023-03-21 09:40:00,82.12,82.12,81.94,82.01,16697.0,82.12,82.12,81.94,82.01,16697.0
2023-03-21 09:45:00,82.02,82.23,82.0,82.23,30680.0,82.02,82.23,82.0,82.23,30680.0
2023-03-21 09:50:00,82.23,82.32,82.05,82.16,29792.0,82.23,82.32,82.05,82.16,29792.0
2023-03-21 09:55:00,82.17,82.3,82.09,82.19,46553.0,82.17,82.3,82.09,82.19,46553.0
2023-03-21 10:00:00,82.22,82.46,82.13,82.16,72057.0,82.22,82.46,82.13,82.16,72057.0
2023-03-21 10:05:00,82.2,82.32,81.98,82.04,78930.0,82.2,82.32,81.98,82.04,78930.0
2023-03-21 10:10:00,82.06,82.21,81.66,81.66,18644.0,82.06,82.21,81.66,81.66,18644.0
2023-03-21 10:15:00,81.68,81.84,81.62,81.69,19632.0,81.68,81.84,81.62,81.69,19632.0
2023-03-21 10:20:00,81.67,81.68,81.37,81.37,13672.0,81.67,81.68,81.37,81.37,13672.0
2023-03-21 10:25:00,81.36,81.38,81.16,81.19,20885.0,81.36,81.38,81.16,81.19,20885.0
2023-03-21 10:30:00,81.17,81.28,81.05,81.06,17191.0,81.17,81.28,81.05,81.06,17191.0
2023-03-21 10:35:00,81.06,81.19,81.06,81.17,22858.0,81.06,81.19,81.06,81.17,22858.0
2023-03-21 10:40:00,81.17,81.21,81.04,81.19,46415.0,81.17,81.21,81.04,81.19,46415.0
2023-03-21 10:45:00,81.18,81.38,81.17,81.36,28127.0,81.18,81.38,81.17,81.36,28127.0
2023-03-21 10:50:00,81.37,81.41,81.11,81.11,26536.0,81.37,81.41,81.11,81.11,26536.0
2023-03-21 10:55:00,81.09,81.15,81.03,81.05,15621.0,81.09,81.15,81.03,81.05,15621.0
2023-03-21 11:00:00,81.07,81.3,81.07,81.29,17421.0,81.07,81.3,81.07,81.29,17421.0
2023-03-21 11:05:00,81.29,81.36,81.19,81.31,29875.0,81.29,81.36,81.19,81.31,29875.0
2023-03-21 11:10:00,81.31,81.37,81.24,81.36,21530.0,81.31,81.37,81.24,81.36,21530.0
2023-03-21 11:15:00,81.36,81.37,81.25,81.35,22152.0,81.36,81.37,81.25,81.35,22152.0
2023-03-21 11:20:00,81.36,81.44,81.36,81.41,20091.0,81.36,81.44,81.36,81.41,20091.0
2023-03-21 11:25:00,81.42,81.43,81.23,81.27,29243.0,81.42,81.43,81.23,81.27,29243.0
2023-03-21 11:30:00,81.28,81.47,81.27,81.42,38577.0,81.28,81.47,81.27,81.42,38577.0
2023-03-21 11:35:00,81.42,81.49,81.31,81.31,15575.0,81.42,81.49,81.31,81.31,15575.0
2023-03-21 11:40:00,81.31,81.37,81.22,81.28,17569.0,81.31,81.37,81.22,81.28,17569.0
2023-03-21 11:45:00,81.25,81.43,81.24,81.4,34186.0,81.25,81.43,81.24,81.4,34186.0
2023-03-21 11:50:00,81.4,81.46,81.37,81.37,19199.0,81.4,81.46,81.37,81.37,19199.0
2023-03-21 11:55:00,81.38,81.4,81.3,81.38,20247.0,81.38,81.4,81.3,81.38,20247.0
2023-03-21 12:00:00,81.36,81.39,81.17,81.2,19131.0,81.36,81.39,81.17,81.2,19131.0
2023-03-21 12:05:00,81.17,81.25,81.08,81.11,22423.0,81.17,81.25,81.08,81.11,22423.0
2023-03-21 12:10:00,81.11,81.26,81.1,81.2,23711.0,81.11,81.26,81.1,81.2,23711.0
2023-03-21 12:15:00,81.23,81.34,81.2,81.32,13408.0,81.23,81.34,81.2,81.32,13408.0
2023-03-21 12:20:00,81.32,81.37,81.29,81.34,13397.0,81.32,81.37,81.29,81.34,13397.0
2023-03-21 12:25:00,81.35,81.42,81.33,81.4,14524.0,81.35,81.42,81.33,81.4,14524.0
2023-03-21 12:30:00,81.41,81.49,81.37,81.37,19288.0,81.41,81.49,81.37,81.37,19288.0
2023-03-21 12:35:00,81.38,81.45,81.34,81.35,8709.0,81.38,81.45,81.34,81.35,8709.0
2023-03-21 12:40:00,81.34,81.37,81.25,81.27,13095.0,81.34,81.37,81.25,81.27,13095.0
2023-03-21 12:45:00,81.28,81.33,81.26,81.28,30326.0,81.28,81.33,81.26,81.28,30326.0
2023-03-21 12:50:00,81.29,81.37,81.25,81.32,17237.0,81.29,81.37,81.25,81.32,17237.0
2023-03-21 12:55:00,81.31,81.42,81.31,81.41,28678.0,81.31,81.42,81.31,81.41,28678.0
2023-03-21 13:00:00,81.41,81.46,81.32,81.34,17717.0,81.41,81.46,81.32,81.34,17717.0
2023-03-21 13:05:00,81.34,81.39,81.28,81.39,18504.0,81.34,81.39,81.28,81.39,18504.0
2023-03-21 13:10:00,81.4,81.51,81.39,81.45,21535.0,81.4,81.51,81.39,81.45,21535.0
2023-03-21 13:15:00,81.45,81.45,81.35,81.41,16198.0,81.45,81.45,81.35,81.41,16198.0
2023-03-21 13:20:00,81.41,81.47,81.4,81.42,14564.0,81.41,81.47,81.4,81.42,14564.0
2023-03-21 13:25:00,81.41,81.41,81.26,81.31,15339.0,81.41,81.41,81.26,81.31,15339.0
2023-03-21 13:30:00,81.32,81.45,81.3,81.45,8831.0,81.32,81.45,81.3,81.45,8831.0
2023-03-21 13:35:00,81.45,81.59,81.45,81.54,11445.0,81.45,81.59,81.45,81.54,11445.0
2023-03-21 13:40:00,81.53,81.54,81.44,81.47,11487.0,81.53,81.54,81.44,81.47,11487.0
2023-03-21 13:45:00,81.47,81.49,81.43,81.47,13347.0,81.47,81.49,81.43,81.47,13347.0
2023-03-21 13:50:00,81.46,81.47,81.33,81.33,7795.0,81.46,81.47,81.33,81.33,7795.0
2023-03-21 13:55:00,81.32,81.32,81.2,81.23,21700.0,81.32,81.32,81.2,81.23,21700.0
2023-03-21 14:00:00,81.23,81.29,81.2,81.29,11271.0,81.23,81.29,81.2,81.29,11271.0
2023-03-21 14:05:00,81.28,81.31,81.13,81.15,24509.0,81.28,81.31,81.13,81.15,24509.0
2023-03-21 14:10:00,81.15,81.17,81.06,81.09,18356.0,81.15,81.17,81.06,81.09,18356.0
2023-03-21 14:15:00,81.07,81.18,81.05,81.14,26843.0,81.07,81.18,81.05,81.14,26843.0
2023-03-21 14:20:00,81.14,81.15,81.07,81.13,29900.0,81.14,81.15,81.07,81.13,29900.0
2023-03-21 14:25:00,81.13,81.18,81.1,81.11,16926.0,81.13,81.18,81.1,81.11,16926.0
2023-03-21 14:30:00,81.12,81.17,81.1,81.13,23635.0,81.12,81.17,81.1,81.13,23635.0
2023-03-21 14:35:00,81.13,81.22,81.13,81.15,18398.0,81.13,81.22,81.13,81.15,18398.0
2023-03-21 14:40:00,81.14,81.17,81.08,81.16,20807.0,81.14,81.17,81.08,81.16,20807.0
2023-03-21 14:45:00,81.13,81.18,81.1,81.14,20732.0,81.13,81.18,81.1,81.14,20732.0
2023-03-21 14:50:00,81.14,81.27,81.12,81.25,19030.0,81.14,81.27,81.12,81.25,19030.0
2023-03-21 14:55:00,81.25,81.29,81.22,81.25,20093.0,81.25,81.29,81.22,81.25,20093.0
2023-03-21 15:00:00,81.25,81.37,81.25,81.34,28131.0,81.25,81.37,81.25,81.34,28131.0
2023-03-21 15:05:00,81.34,81.5,81.33,81.45,30598.0,81.34,81.5,81.33,81.45,30598.0
2023-03-21 15:10:00,81.46,81.57,81.46,81.5,19563.0,81.46,81.57,81.46,81.5,19563.0
2023-03-21 15:15:00,81.5,81.64,81.49,81.61,22893.0,81.5,81.64,81.49,81.61,22893.0
2023-03-21 15:20:00,81.61,81.65,81.55,81.59,27456.0,81.61,81.65,81.55,81.59,27456.0
2023-03-21 15:25:00,81.59,81.64,81.56,81.57,25996.0,81.59,81.64,81.56,81.57,25996.0
2023-03-21 15:30:00,81.56,81.6,81.39,81.42,41477.0,81.56,81.6,81.39,81.42,41477.0
2023-03-21 15:35:00,81.42,81.68,81.41,81.68,46610.0,81.42,81.68,81.41,81.68,46610.0
2023-03-21 15:40:00,81.68,81.8,81.68,81.8,66480.0,81.68,81.8,81.68,81.8,66480.0
2023-03-21 15:45:00,81.79,81.82,81.7,81.73,78625.0,81.79,81.82,81.7,81.73,78625.0
2023-03-21 15:50:00,81.73,81.79,81.65,81.73,120362.0,81.73,81.79,81.65,81.73,120362.0
2023-03-21 15:55:00,81.73,81.74,81.55,81.74,263270.0,81.73,81.74,81.55,81.74,263270.0
2023-03-22 09:30:00,81.76,81.89,81.45,81.69,40807.0,81.76,81.89,81.45,81.69,40807.0
2023-03-22 09:35:00,81.69,81.73,81.56,81.63,14937.0,81.69,81.73,81.56,81.63,14937.0
2023-03-22 09:40:00,81.69,81.71,81.25,81.42,14981.0,81.69,81.71,81.25,81.42,14981.0
2023-03-22 09:45:00,81.41,81.46,81.29,81.32,18019.0,81.41,81.46,81.29,81.32,18019.0
2023-03-22 09:50:00,81.31,81.44,81.19,81.26,13463.0,81.31,81.44,81.19,81.26,13463.0
2023-03-22 09:55:00,81.28,81.4,81.17,81.19,17897.0,81.28,81.4,81.17,81.19,17897.0
2023-03-22 10:00:00,81.17,81.26,81.15,81.19,18616.0,81.17,81.26,81.15,81.19,18616.0
2023-03-22 10:05:00,81.2,81.26,81.14,81.25,11967.0,81.2,81.26,81.14,81.25,11967.0
2023-03-22 10:10:00,81.29,81.34,81.24,81.3,12262.0,81.29,81.34,81.24,81.3,12262.0
2023-03-22 10:15:00,81.28,81.41,81.26,81.39,9153.0,81.28,81.41,81.26,81.39,9153.0
2023-03-22 10:20:00,81.43,81.62,81.43,81.62,8906.0,81.43,81.62,81.43,81.62,8906.0
2023-03-22 10:25:00,81.62,81.78,81.53,81.74,14241.0,81.62,81.78,81.53,81.74,14241.0
2023-03-22 10:30:00,81.76,81.76,81.61,81.71,10500.0,81.76,81.76,81.61,81.71,10500.0
2023-03-22 10:35:00,81.71,81.75,81.66,81.7,14127.0,81.71,81.75,81.66,81.7,14127.0
2023-03-22 10:40:00,81.7,81.77,81.69,81.74,35847.0,81.7,81.77,81.69,81.74,35847.0
2023-03-22 10:45:00,81.73,81.79,81.66,81.76,103220.0,81.73,81.79,81.66,81.76,103220.0
2023-03-22 10:50:00,81.76,81.85,81.7,81.74,17869.0,81.76,81.85,81.7,81.74,17869.0
2023-03-22 10:55:00,81.75,81.76,81.69,81.75,22038.0,81.75,81.76,81.69,81.75,22038.0
2023-03-22 11:00:00,81.75,81.8,81.68,81.68,20347.0,81.75,81.8,81.68,81.68,20347.0
2023-03-22 11:05:00,81.67,81.79,81.66,81.67,21261.0,81.67,81.79,81.66,81.67,21261.0
2023-03-22 11:10:00,81.65,81.66,81.46,81.46,20716.0,81.65,81.66,81.46,81.46,20716.0
2023-03-22 11:15:00,81.47,81.53,81.33,81.38,18705.0,81.47,81.53,81.33,81.38,18705.0
2023-03-22 11:20:00,81.36,81.53,81.32,81.52,13141.0,81.36,81.53,81.32,81.52,13141.0
2023-03-22 11:25:00,81.52,81.52,81.4,81.44,21800.0,81.52,81.52,81.4,81.44,21800.0
2023-03-22 11:30:00,81.44,81.57,81.44,81.51,16604.0,81.44,81.57,81.44,81.51,16604.0
2023-03-22 11:35:00,81.5,81.55,81.44,81.46,14769.0,81.5,81.55,81.44,81.46,14769.0
2023-03-22 11:40:00,81.47,81.54,81.44,81.45,15453.0,81.47,81.54,81.44,81.45,15453.0
2023-03-22 11:45:00,81.45,81.51,81.44,81.47,10526.0,81.45,81.51,81.44,81.47,10526.0
2023-03-22 11:50:00,81.46,81.5,81.41,81.49,24649.0,81.46,81.5,81.41,81.49,24649.0
2023-03-22 11:55:00,81.48,81.58,81.45,81.51,12835.0,81.48,81.58,81.45,81.51,12835.0
2023-03-22 12:00:00,81.51,81.52,81.41,81.43,9691.0,81.51,81.52,81.41,81.43,9691.0
2023-03-22 12:05:00,81.44,81.51,81.3,81.3,25270.0,81.44,81.51,81.3,81.3,25270.0
2023-03-22 12:10:00,81.29,81.34,81.25,81.28,9984.0,81.29,81.34,81.25,81.28,9984.0
2023-03-22 12:15:00,81.28,81.3,81.16,81.19,11624.0,81.28,81.3,81.16,81.19,11624.0
2023-03-22 12:20:00,81.19,81.2,81.12,81.17,16735.0,81.19,81.2,81.12,81.17,16735.0
2023-03-22 12:25:00,81.17,81.2,81.12,81.14,12151.0,81.17,81.2,81.12,81.14,12151.0
2023-03-22 12:30:00,81.14,81.14,80.95,80.95,16091.0,81.14,81.14,80.95,80.95,16091.0
2023-03-22 12:35:00,80.95,81.01,80.89,80.95,7467.0,80.95,81.01,80.89,80.95,7467.0
2023-03-22 12:40:00,80.95,80.98,80.91,80.93,8487.0,80.95,80.98,80.91,80.93,8487.0
2023-03-22 12:45:00,80.93,80.95,80.82,80.9,13150.0,80.93,80.95,80.82,80.9,13150.0
2023-03-22 12:50:00,80.9,80.95,80.86,80.91,9869.0,80.9,80.95,80.86,80.91,9869.0
2023-03-22 12:55:00,80.91,80.93,80.85,80.9,8818.0,80.91,80.93,80.85,80.9,8818.0
2023-03-22 13:00:00,80.89,80.9,80.83,80.87,8878.0,80.89,80.9,80.83,80.87,8878.0
2023-03-22 13:05:00,80.88,80.9,80.81,80.84,12662.0,80.88,80.9,80.81,80.84,12662.0
2023-03-22 13:10:00,80.84,80.84,80.78,80.8,10307.0,80.84,80.84,80.78,80.8,10307.0
2023-03-22 13:15:00,80.79,80.79,80.71,80.76,11481.0,80.79,80.79,80.71,80.76,11481.0
2023-03-22 13:20:00,80.75,80.89,80.75,80.85,11713.0,80.75,80.89,80.75,80.85,11713.0
2023-03-22 13:25:00,80.85,80.9,80.84,80.88,9192.0,80.85,80.9,80.84,80.88,9192.0
2023-03-22 13:30:00,80.88,80.92,80.86,80.89,9430.0,80.88,80.92,80.86,80.89,9430.0
2023-03-22 13:35:00,80.91,81.0,80.91,81.0,14543.0,80.91,81.0,80.91,81.0,14543.0
2023-03-22 13:40:00,81.0,81.0,80.93,80.97,8155.0,81.0,81.0,80.93,80.97,8155.0
2023-03-22 13:45:00,80.97,81.05,80.96,81.04,7314.0,80.97,81.05,80.96,81.04,7314.0
2023-03-22 13:50:00,81.04,81.07,81.01,81.04,11844.0,81.04,81.07,81.01,81.04,11844.0
2023-03-22 13:55:00,81.04,81.17,81.03,81.11,13229.0,81.04,81.17,81.03,81.11,13229.0
2023-03-22 14:00:00,81.12,81.52,81.11,81.45,27616.0,81.12,81.52,81.11,81.45,27616.0
2023-03-22 14:05:00,81.46,81.72,81.44,81.49,33171.0,81.46,81.72,81.44,81.49,33171.0
2023-03-22 14:10:00,81.49,81.55,81.11,81.2,32042.0,81.49,81.55,81.11,81.2,32042.0
2023-03-22 14:15:00,81.24,81.35,81.15,81.3,17604.0,81.24,81.35,81.15,81.3,17604.0
2023-03-22 14:20:00,81.31,81.31,81.08,81.1,23235.0,81.31,81.31,81.08,81.1,23235.0
2023-03-22 14:25:00,81.08,81.32,81.04,81.26,18781.0,81.08,81.32,81.04,81.26,18781.0
2023-03-22 14:30:00,81.26,81.44,81.13,81.19,26977.0,81.26,81.44,81.13,81.19,26977.0
2023-03-22 14:35:00,81.15,81.24,80.79,81.08,35166.0,81.15,81.24,80.79,81.08,35166.0
2023-03-22 14:40:00,81.1,81.5,81.1,81.35,28135.0,81.1,81.5,81.1,81.35,28135.0
2023-03-22 14:45:00,81.34,81.74,81.31,81.55,27055.0,81.34,81.74,81.31,81.55,27055.0
2023-03-22 14:50:00,81.54,81.61,81.27,81.3,28100.0,81.54,81.61,81.27,81.3,28100.0
2023-03-22 14:55:00,81.3,81.34,80.92,80.94,29303.0,81.3,81.34,80.92,80.94,29303.0
2023-03-22 15:00:00,80.91,81.03,80.53,80.57,35808.0,80.91,81.03,80.53,80.57,35808.0
2023-03-22 15:05:00,80.57,80.66,80.22,80.41,26943.0,80.57,80.66,80.22,80.41,26943.0
2023-03-22 15:10:00,80.43,80.58,80.28,80.57,26567.0,80.43,80.58,80.28,80.57,26567.0
2023-03-22 15:15:00,80.62,80.78,80.52,80.68,24019.0,80.62,80.78,80.52,80.68,24019.0
2023-03-22 15:20:00,80.69,81.05,80.65,80.82,34755.0,80.69,81.05,80.65,80.82,34755.0
2023-03-22 15:25:00,80.85,80.94,80.68,80.85,29448.0,80.85,80.94,80.68,80.85,29448.0
2023-03-22 15:30:00,80.85,80.91,80.52,80.59,38436.0,80.85,80.91,80.52,80.59,38436.0
2023-03-22 15:35:00,80.61,80.64,80.37,80.48,38689.0,80.61,80.64,80.37,80.48,38689.0
2023-03-22 15:40:00,80.51,80.61,80.32,80.32,66964.0,80.51,80.61,80.32,80.32,66964.0
2023-03-22 15:45:00,80.33,80.34,80.08,80.21,62466.0,80.33,80.34,80.08,80.21,62466.0
2023-03-22 15:50:00,80.2,80.21,79.77,79.77,99802.0,80.2,80.21,79.77,79.77,99802.0
2023-03-22 15:55:00,79.78,79.79,79.38,79.38,253356.0,79.78,79.79,79.38,79.38,253356.0
2023-03-23 09:30:00,79.99,80.6,79.91,80.08,54848.0,79.99,80.6,79.91,80.08,54848.0
2023-03-23 09:35:00,80.08,80.23,79.99,80.01,20202.0,80.08,80.23,79.99,80.01,20202.0
2023-03-23 09:40:00,80.02,80.06,79.66,79.89,52352.0,80.02,80.06,79.66,79.89,52352.0
2023-03-23 09:45:00,79.88,80.09,79.82,79.95,18387.0,79.88,80.09,79.82,79.95,18387.0
2023-03-23 09:50:00,79.99,80.18,79.99,80.11,12558.0,79.99,80.18,79.99,80.11,12558.0
2023-03-23 09:55:00,80.14,80.35,80.14,80.34,14991.0,80.14,80.35,80.14,80.34,14991.0
2023-03-23 10:00:00,80.37,80.5,80.27,80.29,15580.0,80.37,80.5,80.27,80.29,15580.0
2023-03-23 10:05:00,80.29,80.54,80.29,80.52,14944.0,80.29,80.54,80.29,80.52,14944.0
2023-03-23 10:10:00,80.54,80.84,80.53,80.8,36773.0,80.54,80.84,80.53,80.8,36773.0
2023-03-23 10:15:00,80.8,80.92,80.68,80.76,34873.0,80.8,80.92,80.68,80.76,34873.0
2023-03-23 10:20:00,80.75,80.8,80.61,80.62,40654.0,80.75,80.8,80.61,80.62,40654.0
2023-03-23 10:25:00,80.6,80.74,80.5,80.5,24812.0,80.6,80.74,80.5,80.5,24812.0
2023-03-23 10:30:00,80.5,80.5,80.32,80.38,15465.0,80.5,80.5,80.32,80.38,15465.0
2023-03-23 10:35:00,80.39,80.47,80.3,80.46,19362.0,80.39,80.47,80.3,80.46,19362.0
2023-03-23 10:40:00,80.43,80.53,80.4,80.49,12024.0,80.43,80.53,80.4,80.49,12024.0
2023-03-23 10:45:00,80.51,80.86,80.5,80.85,15647.0,80.51,80.86,80.5,80.85,15647.0
2023-03-23 10:50:00,80.87,81.0,80.85,80.95,24609.0,80.87,81.0,80.85,80.95,24609.0
2023-03-23 10:55:00,80.99,81.0,80.91,80.96,12113.0,80.99,81.0,80.91,80.96,12113.0
2023-03-23 11:00:00,80.97,81.13,80.97,81.06,18348.0,80.97,81.13,80.97,81.06,18348.0
2023-03-23 11:05:00,81.04,81.16,81.0,81.01,18307.0,81.04,81.16,81.0,81.01,18307.0
2023-03-23 11:10:00,80.99,81.03,80.95,80.98,10306.0,80.99,81.03,80.95,80.98,10306.0
2023-03-23 11:15:00,80.98,81.01,80.87,80.87,17517.0,80.98,81.01,80.87,80.87,17517.0
2023-03-23 11:20:00,80.87,81.01,80.86,81.0,11233.0,80.87,81.01,80.86,81.0,11233.0
2023-03-23 11:25:00,80.99,80.99,80.73,80.74,11709.0,80.99,80.99,80.73,80.74,11709.0
2023-03-23 11:30:00,80.75,80.89,80.74,80.78,8063.0,80.75,80.89,80.74,80.78,8063.0
2023-03-23 11:35:00,80.79,80.83,80.73,80.73,10536.0,80.79,80.83,80.73,80.73,10536.0
2023-03-23 11:40:00,80.73,80.82,80.64,80.65,8784.0,80.73,80.82,80.64,80.65,8784.0
2023-03-23 11:45:00,80.65,80.81,80.63,80.79,8728.0,80.65,80.81,80.63,80.79,8728.0
2023-03-23 11:50:00,80.81,80.86,80.7,80.7,9676.0,80.81,80.86,80.7,80.7,9676.0
2023-03-23 11:55:00,80.69,80.74,80.54,80.56,8783.0,80.69,80.74,80.54,80.56,8783.0
2023-03-23 12:00:00,80.56,80.57,80.5,80.55,8056.0,80.56,80.57,80.5,80.55,8056.0
2023-03-23 12:05:00,80.57,80.6,80.54,80.55,9403.0,80.57,80.6,80.54,80.55,9403.0
2023-03-23 12:10:00,80.55,80.55,80.41,80.47,10062.0,80.55,80.55,80.41,80.47,10062.0
2023-03-23 12:15:00,80.46,80.46,80.35,80.36,8135.0,80.46,80.46,80.35,80.36,8135.0
2023-03-23 12:20:00,80.37,80.37,80.23,80.27,33623.0,80.37,80.37,80.23,80.27,33623.0
2023-03-23 12:25:00,80.3,80.49,80.3,80.4,19113.0,80.3,80.49,80.3,80.4,19113.0
2023-03-23 12:30:00,80.41,80.48,80.39,80.45,9894.0,80.41,80.48,80.39,80.45,9894.0
2023-03-23 12:35:00,80.44,80.46,80.33,80.34,7951.0,80.44,80.46,80.33,80.34,7951.0
2023-03-23 12:40:00,80.32,80.36,80.21,80.25,13461.0,80.32,80.36,80.21,80.25,13461.0
2023-03-23 12:45:00,80.24,80.25,80.09,80.16,11931.0,80.24,80.25,80.09,80.16,11931.0
2023-03-23 12:50:00,80.2,80.27,80.16,80.26,9630.0,80.2,80.27,80.16,80.26,9630.0
2023-03-23 12:55:00,80.25,80.25,80.13,80.18,11153.0,80.25,80.25,80.13,80.18,11153.0
2023-03-23 13:00:00,80.18,80.19,80.1,80.17,16234.0,80.18,80.19,80.1,80.17,16234.0
2023-03-23 13:05:00,80.17,80.25,80.16,80.16,10050.0,80.17,80.25,80.16,80.16,10050.0
2023-03-23 13:10:00,80.17,80.2,80.08,80.15,12155.0,80.17,80.2,80.08,80.15,12155.0
2023-03-23 13:15:00,80.16,80.16,80.0,80.04,11478.0,80.16,80.16,80.0,80.04,11478.0
2023-03-23 13:20:00,80.06,80.21,80.05,80.1,14138.0,80.06,80.21,80.05,80.1,14138.0
2023-03-23 13:25:00,80.1,80.11,79.86,79.95,24069.0,80.1,80.11,79.86,79.95,24069.0
2023-03-23 13:30:00,79.95,80.05,79.94,79.98,13716.0,79.95,80.05,79.94,79.98,13716.0
2023-03-23 13:35:00,79.98,80.11,79.97,80.04,13181.0,79.98,80.11,79.97,80.04,13181.0
2023-03-23 13:40:00,80.05,80.1,79.99,80.08,13150.0,80.05,80.1,79.99,80.08,13150.0
2023-03-23 13:45:00,80.08,80.12,79.9,79.91,18023.0,80.08,80.12,79.9,79.91,18023.0
2023-03-23 13:50:00,79.93,79.93,79.81,79.85,18261.0,79.93,79.93,79.81,79.85,18261.0
2023-03-23 13:55:00,79.85,79.85,79.69,79.69,19743.0,79.85,79.85,79.69,79.69,19743.0
2023-03-23 14:00:00,79.7,79.81,79.7,79.72,23526.0,79.7,79.81,79.7,79.72,23526.0
2023-03-23 14:05:00,79.73,79.76,79.67,79.74,13142.0,79.73,79.76,79.67,79.74,13142.0
2023-03-23 14:10:00,79.74,79.79,79.66,79.78,15152.0,79.74,79.79,79.66,79.78,15152.0
2023-03-23 14:15:00,79.77,79.83,79.76,79.82,16898.0,79.77,79.83,79.76,79.82,16898.0
2023-03-23 14:20:00,79.81,79.82,79.65,79.66,15176.0,79.81,79.82,79.65,79.66,15176.0
2023-03-23 14:25:00,79.67,79.69,79.41,79.41,19478.0,79.67,79.69,79.41,79.41,19478.0
2023-03-23 14:30:00,79.42,79.53,79.38,79.44,16184.0,79.42,79.53,79.38,79.44,16184.0
2023-03-23 14:35:00,79.44,79.61,79.44,79.46,15516.0,79.44,79.61,79.44,79.46,15516.0
2023-03-23 14:40:00,79.48,79.48,79.13,79.14,17472.0,79.48,79.48,79.13,79.14,17472.0
2023-03-23 14:45:00,79.17,79.32,79.1,79.23,21408.0,79.17,79.32,79.1,79.23,21408.0
2023-03-23 14:50:00,79.23,79.29,79.12,79.12,17607.0,79.23,79.29,79.12,79.12,17607.0
2023-03-23 14:55:00,79.09,79.32,78.96,79.32,22745.0,79.09,79.32,78.96,79.32,22745.0
2023-03-23 15:00:00,79.33,79.93,79.32,79.48,39829.0,79.33,79.93,79.32,79.48,39829.0
2023-03-23 15:05:00,79.48,79.51,79.26,79.51,25390.0,79.48,79.51,79.26,79.51,25390.0
2023-03-23 15:10:00,79.54,79.57,79.28,79.38,22102.0,79.54,79.57,79.28,79.38,22102.0
2023-03-23 15:15:00,79.38,79.44,79.09,79.11,32396.0,79.38,79.44,79.09,79.11,32396.0
2023-03-23 15:20:00,79.11,79.25,78.87,79.22,26677.0,79.11,79.25,78.87,79.22,26677.0
2023-03-23 15:25:00,79.22,79.28,79.14,79.15,25218.0,79.22,79.28,79.14,79.15,25218.0
2023-03-23 15:30:00,79.13,79.27,79.06,79.27,37996.0,79.13,79.27,79.06,79.27,37996.0
2023-03-23 15:35:00,79.27,79.45,79.26,79.33,33786.0,79.27,79.45,79.26,79.33,33786.0
2023-03-23 15:40:00,79.31,79.41,79.24,79.39,34491.0,79.31,79.41,79.24,79.39,34491.0
2023-03-23 15:45:00,79.38,79.62,79.38,79.46,51260.0,79.38,79.62,79.38,79.46,51260.0
2023-03-23 15:50:00,79.48,79.82,79.48,79.65,90302.0,79.48,79.82,79.48,79.65,90302.0
2023-03-23 15:55:00,79.66,79.66,79.47,79.47,162178.0,79.66,79.66,79.47,79.47,162178.0
2023-03-24 09:30:00,79.55,79.9,79.37,79.56,35419.0,79.55,79.9,79.37,79.56,35419.0
2023-03-24 09:35:00,79.63,79.93,79.59,79.93,42471.0,79.63,79.93,79.59,79.93,42471.0
2023-03-24 09:40:00,79.91,80.21,79.88,80.15,18471.0,79.91,80.21,79.88,80.15,18471.0
2023-03-24 09:45:00,80.11,80.21,79.91,80.11,21795.0,80.11,80.21,79.91,80.11,21795.0
2023-03-24 09:50:00,80.07,80.53,80.05,80.35,50854.0,80.07,80.53,80.05,80.35,50854.0
2023-03-24 09:55:00,80.35,80.61,80.3,80.61,21746.0,80.35,80.61,80.3,80.61,21746.0
2023-03-24 10:00:00,80.6,80.73,80.57,80.73,33097.0,80.6,80.73,80.57,80.73,33097.0
2023-03-24 10:05:00,80.72,80.89,80.72,80.85,24339.0,80.72,80.89,80.72,80.85,24339.0
2023-03-24 10:10:00,80.88,81.02,80.67,80.92,27359.0,80.88,81.02,80.67,80.92,27359.0
2023-03-24 10:15:00,80.94,80.95,80.58,80.63,21061.0,80.94,80.95,80.58,80.63,21061.0
2023-03-24 10:20:00,80.63,80.63,80.31,80.51,17724.0,80.63,80.63,80.31,80.51,17724.0
2023-03-24 10:25:00,80.54,80.89,80.54,80.89,15489.0,80.54,80.89,80.54,80.89,15489.0
2023-03-24 10:30:00,80.89,80.89,80.65,80.69,12148.0,80.89,80.89,80.65,80.69,12148.0
2023-03-24 10:35:00,80.68,80.68,80.48,80.54,13401.0,80.68,80.68,80.48,80.54,13401.0
2023-03-24 10:40:00,80.53,80.56,80.4,80.42,36100.0,80.53,80.56,80.4,80.42,36100.0
2023-03-24 10:45:00,80.43,80.49,80.38,80.39,12745.0,80.43,80.49,80.38,80.39,12745.0
2023-03-24 10:50:00,80.38,80.38,80.24,80.3,17542.0,80.38,80.38,80.24,80.3,17542.0
2023-03-24 10:55:00,80.3,80.56,80.26,80.53,20089.0,80.3,80.56,80.26,80.53,20089.0
2023-03-24 11:00:00,80.55,80.56,80.3,80.44,9531.0,80.55,80.56,80.3,80.44,9531.0
2023-03-24 11:05:00,80.44,80.47,80.13,80.17,12373.0,80.44,80.47,80.13,80.17,12373.0
2023-03-24 11:10:00,80.16,80.16,79.97,80.1,12058.0,80.16,80.16,79.97,80.1,12058.0
2023-03-24 11:15:00,80.09,80.22,80.01,80.01,9358.0,80.09,80.22,80.01,80.01,9358.0
2023-03-24 11:20:00,80.06,80.09,79.91,79.92,22096.0,80.06,80.09,79.91,79.92,22096.0
2023-03-24 11:25:00,79.93,80.01,79.87,79.9,12142.0,79.93,80.01,79.87,79.9,12142.0
2023-03-24 11:30:00,79.91,79.91,79.77,79.81,12638.0,79.91,79.91,79.77,79.81,12638.0
2023-03-24 11:35:00,79.81,79.87,79.77,79.82,9473.0,79.81,79.87,79.77,79.82,9473.0
2023-03-24 11:40:00,79.83,79.9,79.82,79.86,8249.0,79.83,79.9,79.82,79.86,8249.0
2023-03-24 11:45:00,79.89,80.27,79.89,80.11,12139.0,79.89,80.27,79.89,80.11,12139.0
2023-03-24 11:50:00,80.1,80.1,80.03,80.06,11500.0,80.1,80.1,80.03,80.06,11500.0
2023-03-24 11:55:00,80.05,80.27,80.04,80.26,12585.0,80.05,80.27,80.04,80.26,12585.0
2023-03-24 12:00:00,80.27,80.46,80.25,80.3,36944.0,80.27,80.46,80.25,80.3,36944.0
2023-03-24 12:05:00,80.32,80.32,80.22,80.23,11245.0,80.32,80.32,80.22,80.23,11245.0
2023-03-24 12:10:00,80.25,80.38,80.24,80.28,13552.0,80.25,80.38,80.24,80.28,13552.0
2023-03-24 12:15:00,80.29,80.43,80.29,80.43,12692.0,80.29,80.43,80.29,80.43,12692.0
2023-03-24 12:20:00,80.44,80.48,80.43,80.47,10969.0,80.44,80.48,80.43,80.47,10969.0
2023-03-24 12:25:00,80.48,80.55,80.46,80.55,10825.0,80.48,80.55,80.46,80.55,10825.0
2023-03-24 12:30:00,80.57,80.63,80.55,80.59,11059.0,80.57,80.63,80.55,80.59,11059.0
2023-03-24 12:35:00,80.61,80.71,80.61,80.65,11830.0,80.61,80.71,80.61,80.65,11830.0
2023-03-24 12:40:00,80.66,80.75,80.63,80.69,20207.0,80.66,80.75,80.63,80.69,20207.0
2023-03-24 12:45:00,80.66,80.86,80.66,80.85,7027.0,80.66,80.86,80.66,80.85,7027.0
2023-03-24 12:50:00,80.84,80.85,80.76,80.77,7930.0,80.84,80.85,80.76,80.77,7930.0
2023-03-24 12:55:00,80.76,80.83,80.71,80.72,10163.0,80.76,80.83,80.71,80.72,10163.0
2023-03-24 13:00:00,80.72,80.76,80.56,80.56,6623.0,80.72,80.76,80.56,80.56,6623.0
2023-03-24 13:05:00,80.58,80.63,80.51,80.53,7981.0,80.58,80.63,80.51,80.53,7981.0
2023-03-24 13:10:00,80.53,80.54,80.46,80.48,12532.0,80.53,80.54,80.46,80.48,12532.0
2023-03-24 13:15:00,80.51,80.51,80.28,80.29,5680.0,80.51,80.51,80.28,80.29,5680.0
2023-03-24 13:20:00,80.3,80.39,80.2,80.22,9714.0,80.3,80.39,80.2,80.22,9714.0
2023-03-24 13:25:00,80.23,80.45,80.23,80.35,19206.0,80.23,80.45,80.23,80.35,19206.0
2023-03-24 13:30:00,80.38,80.49,80.37,80.37,7334.0,80.38,80.49,80.37,80.37,7334.0
2023-03-24 13:35:00,80.38,80.48,80.36,80.4,10952.0,80.38,80.48,80.36,80.4,10952.0
2023-03-24 13:40:00,80.4,80.41,80.25,80.35,10500.0,80.4,80.41,80.25,80.35,10500.0
2023-03-24 13:45:00,80.34,80.34,80.17,80.2,9478.0,80.34,80.34,80.17,80.2,9478.0
2023-03-24 13:50:00,80.21,80.27,80.17,80.26,6044.0,80.21,80.27,80.17,80.26,6044.0
2023-03-24 13:55:00,80.27,80.37,80.27,80.36,9942.0,80.27,80.37,80.27,80.36,9942.0
2023-03-24 14:00:00,80.36,80.47,80.36,80.46,7487.0,80.36,80.47,80.36,80.46,7487.0
2023-03-24 14:05:00,80.47,80.5,80.34,80.46,13181.0,80.47,80.5,80.34,80.46,13181.0
2023-03-24 14:10:00,80.45,80.49,80.44,80.45,7981.0,80.45,80.49,80.44,80.45,7981.0
2023-03-24 14:15:00,80.47,80.53,80.45,80.5,11775.0,80.47,80.53,80.45,80.5,11775.0
2023-03-24 14:20:00,80.51,80.59,80.5,80.5,9395.0,80.51,80.59,80.5,80.5,9395.0
2023-03-24 14:25:00,80.5,80.57,80.48,80.56,5665.0,80.5,80.57,80.48,80.56,5665.0
2023-03-24 14:30:00,80.55,80.75,80.55,80.71,10612.0,80.55,80.75,80.55,80.71,10612.0
2023-03-24 14:35:00,80.71,80.79,80.66,80.77,12719.0,80.71,80.79,80.66,80.77,12719.0
2023-03-24 14:40:00,80.77,80.81,80.67,80.78,14615.0,80.77,80.81,80.67,80.78,14615.0
2023-03-24 14:45:00,80.78,80.82,80.75,80.8,7651.0,80.78,80.82,80.75,80.8,7651.0
2023-03-24 14:50:00,80.78,80.79,80.71,80.72,9649.0,80.78,80.79,80.71,80.72,9649.0
2023-03-24 14:55:00,80.71,80.79,80.67,80.7,12827.0,80.71,80.79,80.67,80.7,12827.0
2023-03-24 15:00:00,80.72,80.74,80.6,80.65,11345.0,80.72,80.74,80.6,80.65,11345.0
2023-03-24 15:05:00,80.65,80.72,80.59,80.62,31259.0,80.65,80.72,80.59,80.62,31259.0
2023-03-24 15:10:00,80.63,80.75,80.62,80.69,9946.0,80.63,80.75,80.62,80.69,9946.0
2023-03-24 15:15:00,80.68,80.87,80.66,80.81,11275.0,80.68,80.87,80.66,80.81,11275.0
2023-03-24 15:20:00,80.82,80.96,80.82,80.83,17987.0,80.82,80.96,80.82,80.83,17987.0
2023-03-24 15:25:00,80.83,80.95,80.82,80.9,18737.0,80.83,80.95,80.82,80.9,18737.0
2023-03-24 15:30:00,80.9,80.94,80.84,80.85,18495.0,80.9,80.94,80.84,80.85,18495.0
2023-03-24 15:35:00,80.86,80.95,80.82,80.84,26520.0,80.86,80.95,80.82,80.84,26520.0
2023-03-24 15:40:00,80.84,80.94,80.77,80.88,23273.0,80.84,80.94,80.77,80.88,23273.0
2023-03-24 15:45:00,80.87,80.89,80.71,80.77,35246.0,80.87,80.89,80.71,80.77,35246.0
2023-03-24 15:50:00,80.75,80.76,80.52,80.56,55834.0,80.75,80.76,80.52,80.56,55834.0
2023-03-24 15:55:00,80.55,80.77,80.46,80.77,92744.0,80.55,80.77,80.46,80.77,92744.0
2023-03-27 09:30:00,81.46,82.14,81.17,82.12,46071.0,81.46,82.14,81.17,82.12,46071.0
2023-03-27 09:35:00,82.09,82.09,81.88,82.01,52090.0,82.09,82.09,81.88,82.01,52090.0
2023-03-27 09:40:00,82.01,82.2,81.98,82.15,24125.0,82.01,82.2,81.98,82.15,24125.0
2023-03-27 09:45:00,82.14,82.2,81.95,82.03,25133.0,82.14,82.2,81.95,82.03,25133.0
2023-03-27 09:50:00,82.0,82.01,81.73,81.81,26694.0,82.0,82.01,81.73,81.81,26694.0
2023-03-27 09:55:00,81.82,81.95,81.67,81.67,26139.0,81.82,81.95,81.67,81.67,26139.0
2023-03-27 10:00:00,81.68,81.71,81.57,81.7,23835.0,81.68,81.71,81.57,81.7,23835.0
2023-03-27 10:05:00,81.7,81.72,81.43,81.45,10599.0,81.7,81.72,81.43,81.45,10599.0
2023-03-27 10:10:00,81.48,81.49,81.41,81.48,5931.0,81.48,81.49,81.41,81.48,5931.0
2023-03-27 10:15:00,81.5,81.54,81.27,81.36,15546.0,81.5,81.54,81.27,81.36,15546.0
2023-03-27 10:20:00,81.37,81.44,81.31,81.32,7405.0,81.37,81.44,81.31,81.32,7405.0
2023-03-27 10:25:00,81.31,81.32,81.21,81.25,7146.0,81.31,81.32,81.21,81.25,7146.0
2023-03-27 10:30:00,81.25,81.25,81.13,81.2,13076.0,81.25,81.25,81.13,81.2,13076.0
2023-03-27 10:35:00,81.19,81.27,81.1,81.27,8873.0,81.19,81.27,81.1,81.27,8873.0
2023-03-27 10:40:00,81.31,81.35,81.21,81.34,12186.0,81.31,81.35,81.21,81.34,12186.0
2023-03-27 10:45:00,81.34,81.47,81.28,81.46,12225.0,81.34,81.47,81.28,81.46,12225.0
2023-03-27 10:50:00,81.47,81.51,81.45,81.46,11621.0,81.47,81.51,81.45,81.46,11621.0
2023-03-27 10:55:00,81.47,81.54,81.44,81.47,21019.0,81.47,81.54,81.44,81.47,21019.0
2023-03-27 11:00:00,81.42,81.42,81.32,81.4,15611.0,81.42,81.42,81.32,81.4,15611.0
2023-03-27 11:05:00,81.4,81.4,81.11,81.11,35289.0,81.4,81.4,81.11,81.11,35289.0
2023-03-27 11:10:00,81.1,81.16,81.01,81.16,8387.0,81.1,81.16,81.01,81.16,8387.0
2023-03-27 11:15:00,81.15,81.15,80.95,81.0,8902.0,81.15,81.15,80.95,81.0,8902.0
2023-03-27 11:20:00,81.0,81.09,80.98,81.06,9437.0,81.0,81.09,80.98,81.06,9437.0
2023-03-27 11:25:00,81.06,81.07,80.9,80.9,15038.0,81.06,81.07,80.9,80.9,15038.0
2023-03-27 11:30:00,80.9,81.08,80.89,81.05,17240.0,80.9,81.08,80.89,81.05,17240.0
2023-03-27 11:35:00,81.06,81.14,81.06,81.1,8485.0,81.06,81.14,81.06,81.1,8485.0
2023-03-27 11:40:00,81.09,81.1,81.0,81.1,8319.0,81.09,81.1,81.0,81.1,8319.0
2023-03-27 11:45:00,81.11,81.24,81.1,81.24,12631.0,81.11,81.24,81.1,81.24,12631.0
2023-03-27 11:50:00,81.2,81.2,81.05,81.08,9652.0,81.2,81.2,81.05,81.08,9652.0
2023-03-27 11:55:00,81.07,81.07,80.91,80.94,8562.0,81.07,81.07,80.91,80.94,8562.0
2023-03-27 12:00:00,80.93,80.96,80.87,80.94,10344.0,80.93,80.96,80.87,80.94,10344.0
2023-03-27 12:05:00,80.94,80.94,80.86,80.91,12085.0,80.94,80.94,80.86,80.91,12085.0
2023-03-27 12:10:00,80.93,80.97,80.89,80.97,7177.0,80.93,80.97,80.89,80.97,7177.0
2023-03-27 12:15:00,80.98,81.16,80.98,81.14,12773.0,80.98,81.16,80.98,81.14,12773.0
2023-03-27 12:20:00,81.15,81.25,81.14,81.17,12800.0,81.15,81.25,81.14,81.17,12800.0
2023-03-27 12:25:00,81.17,81.21,81.14,81.21,10514.0,81.17,81.21,81.14,81.21,10514.0
2023-03-27 12:30:00,81.22,81.22,81.13,81.13,4967.0,81.22,81.22,81.13,81.13,4967.0
2023-03-27 12:35:00,81.15,81.2,81.12,81.14,5003.0,81.15,81.2,81.12,81.14,5003.0
2023-03-27 12:40:00,81.13,81.14,81.02,81.08,11776.0,81.13,81.14,81.02,81.08,11776.0
2023-03-27 12:45:00,81.09,81.14,81.06,81.12,8509.0,81.09,81.14,81.06,81.12,8509.0
2023-03-27 12:50:00,81.11,81.14,81.06,81.09,4843.0,81.11,81.14,81.06,81.09,4843.0
2023-03-27 12:55:00,81.08,81.1,81.06,81.09,5286.0,81.08,81.1,81.06,81.09,5286.0
2023-03-27 13:00:00,81.09,81.12,81.03,81.07,11663.0,81.09,81.12,81.03,81.07,11663.0
2023-03-27 13:05:00,81.08,81.08,80.92,80.99,25229.0,81.08,81.08,80.92,80.99,25229.0
2023-03-27 13:10:00,81.01,81.05,80.95,80.96,8608.0,81.01,81.05,80.95,80.96,8608.0
2023-03-27 13:15:00,80.96,81.01,80.85,81.01,16834.0,80.96,81.01,80.85,81.01,16834.0
2023-03-27 13:20:00,81.02,81.09,81.01,81.03,10269.0,81.02,81.09,81.01,81.03,10269.0
2023-03-27 13:25:00,81.02,81.08,81.01,81.04,7698.0,81.02,81.08,81.01,81.04,7698.0
2023-03-27 13:30:00,81.05,81.12,80.98,81.12,10146.0,81.05,81.12,80.98,81.12,10146.0
2023-03-27 13:35:00,81.1,81.15,81.08,81.13,4213.0,81.1,81.15,81.08,81.13,4213.0
2023-03-27 13:40:00,81.15,81.23,81.14,81.22,7901.0,81.15,81.23,81.14,81.22,7901.0
2023-03-27 13:45:00,81.22,81.27,81.2,81.26,4332.0,81.22,81.27,81.2,81.26,4332.0
2023-03-27 13:50:00,81.26,81.26,81.12,81.12,12734.0,81.26,81.26,81.12,81.12,12734.0
2023-03-27 13:55:00,81.13,81.15,81.06,81.07,6040.0,81.13,81.15,81.06,81.07,6040.0
2023-03-27 14:00:00,81.08,81.08,80.98,81.01,5952.0,81.08,81.08,80.98,81.01,5952.0
2023-03-27 14:05:00,80.98,81.08,80.98,81.08,6150.0,80.98,81.08,80.98,81.08,6150.0
2023-03-27 14:10:00,81.08,81.14,81.07,81.14,6481.0,81.08,81.14,81.07,81.14,6481.0
2023-03-27 14:15:00,81.14,81.19,81.09,81.15,8525.0,81.14,81.19,81.09,81.15,8525.0
2023-03-27 14:20:00,81.16,81.26,81.16,81.24,5795.0,81.16,81.26,81.16,81.24,5795.0
2023-03-27 14:25:00,81.23,81.32,81.2,81.25,11444.0,81.23,81.32,81.2,81.25,11444.0
2023-03-27 14:30:00,81.25,81.28,81.21,81.27,28684.0,81.25,81.28,81.21,81.27,28684.0
2023-03-27 14:35:00,81.28,81.39,81.28,81.35,7915.0,81.28,81.39,81.28,81.35,7915.0
2023-03-27 14:40:00,81.35,81.37,81.29,81.31,17496.0,81.35,81.37,81.29,81.31,17496.0
2023-03-27 14:45:00,81.31,81.39,81.31,81.38,14863.0,81.31,81.39,81.31,81.38,14863.0
2023-03-27 14:50:00,81.4,81.47,81.36,81.45,6350.0,81.4,81.47,81.36,81.45,6350.0
2023-03-27 14:55:00,81.45,81.51,81.44,81.49,11228.0,81.45,81.51,81.44,81.49,11228.0
2023-03-27 15:00:00,81.48,81.51,81.41,81.44,15411.0,81.48,81.51,81.41,81.44,15411.0
2023-03-27 15:05:00,81.45,81.45,81.32,81.36,7220.0,81.45,81.45,81.32,81.36,7220.0
2023-03-27 15:10:00,81.37,81.44,81.37,81.44,6369.0,81.37,81.44,81.37,81.44,6369.0
2023-03-27 15:15:00,81.44,81.49,81.41,81.45,6852.0,81.44,81.49,81.41,81.45,6852.0
2023-03-27 15:20:00,81.45,81.5,81.43,81.5,9672.0,81.45,81.5,81.43,81.5,9672.0
2023-03-27 15:25:00,81.5,81.51,81.45,81.5,22325.0,81.5,81.51,81.45,81.5,22325.0
2023-03-27 15:30:00,81.5,81.55,81.42,81.43,18256.0,81.5,81.55,81.42,81.43,18256.0
2023-03-27 15:35:00,81.41,81.44,81.2,81.27,21613.0,81.41,81.44,81.2,81.27,21613.0
2023-03-27 15:40:00,81.28,81.32,81.23,81.23,20175.0,81.28,81.32,81.23,81.23,20175.0
2023-03-27 15:45:00,81.23,81.24,81.09,81.13,32103.0,81.23,81.24,81.09,81.13,32103.0
2023-03-27 15:50:00,81.12,81.12,80.96,80.98,56218.0,81.12,81.12,80.96,80.98,56218.0
2023-03-27 15:55:00,80.98,80.98,80.74,80.94,170831.0,80.98,80.98,80.74,80.94,170831.0
2023-03-28 09:30:00,80.75,81.21,80.7,81.2,54369.0,80.75,81.21,80.7,81.2,54369.0
2023-03-28 09:35:00,81.23,81.31,81.07,81.17,40261.0,81.23,81.31,81.07,81.17,40261.0
2023-03-28 09:40:00,81.2,81.26,81.13,81.25,10479.0,81.2,81.26,81.13,81.25,10479.0
2023-03-28 09:45:00,81.23,81.25,80.98,81.15,63098.0,81.23,81.25,80.98,81.15,63098.0
2023-03-28 09:50:00,81.16,81.29,81.14,81.24,17187.0,81.16,81.29,81.14,81.24,17187.0
2023-03-28 09:55:00,81.26,81.28,81.15,81.2,17806.0,81.26,81.28,81.15,81.2,17806.0
2023-03-28 10:00:00,81.19,81.26,81.13,81.2,19344.0,81.19,81.26,81.13,81.2,19344.0
2023-03-28 10:05:00,81.2,81.27,81.13,81.26,31903.0,81.2,81.27,81.13,81.26,31903.0
2023-03-28 10:10:00,81.26,81.42,81.26,81.4,18538.0,81.26,81.42,81.26,81.4,18538.0
2023-03-28 10:15:00,81.41,81.48,81.21,81.22,26654.0,81.41,81.48,81.21,81.22,26654.0
2023-03-28 10:20:00,81.23,81.24,80.97,81.04,16031.0,81.23,81.24,80.97,81.04,16031.0
2023-03-28 10:25:00,81.03,81.14,81.02,81.07,43014.0,81.03,81.14,81.02,81.07,43014.0
2023-03-28 10:30:00,81.08,81.11,80.79,80.79,17773.0,81.08,81.11,80.79,80.79,17773.0
2023-03-28 10:35:00,80.83,80.88,80.8,80.8,15110.0,80.83,80.88,80.8,80.8,15110.0
2023-03-28 10:40:00,80.81,80.87,80.81,80.84,14366.0,80.81,80.87,80.81,80.84,14366.0
2023-03-28 10:45:00,80.85,80.94,80.85,80.92,14180.0,80.85,80.94,80.85,80.92,14180.0
2023-03-28 10:50:00,80.91,80.92,80.87,80.9,11394.0,80.91,80.92,80.87,80.9,11394.0
2023-03-28 10:55:00,80.91,80.99,80.89,80.94,13580.0,80.91,80.99,80.89,80.94,13580.0
2023-03-28 11:00:00,80.94,81.0,80.91,80.93,21391.0,80.94,81.0,80.91,80.93,21391.0
2023-03-28 11:05:00,80.93,81.05,80.93,80.98,28902.0,80.93,81.05,80.93,80.98,28902.0
2023-03-28 11:10:00,80.99,81.02,80.93,81.01,14070.0,80.99,81.02,80.93,81.01,14070.0
2023-03-28 11:15:00,81.01,81.13,81.01,81.12,18889.0,81.01,81.13,81.01,81.12,18889.0
2023-03-28 11:20:00,81.11,81.13,81.08,81.13,15696.0,81.11,81.13,81.08,81.13,15696.0
2023-03-28 11:25:00,81.13,81.14,81.05,81.13,19486.0,81.13,81.14,81.05,81.13,19486.0
2023-03-28 11:30:00,81.14,81.22,81.11,81.19,8939.0,81.14,81.22,81.11,81.19,8939.0
2023-03-28 11:35:00,81.19,81.25,81.18,81.2,15430.0,81.19,81.25,81.18,81.2,15430.0
2023-03-28 11:40:00,81.21,81.23,81.13,81.13,15323.0,81.21,81.23,81.13,81.13,15323.0
2023-03-28 11:45:00,81.14,81.17,81.01,81.03,13495.0,81.14,81.17,81.01,81.03,13495.0
2023-03-28 11:50:00,81.03,81.08,81.03,81.08,20619.0,81.03,81.08,81.03,81.08,20619.0
2023-03-28 11:55:00,81.09,81.1,80.99,81.03,13622.0,81.09,81.1,80.99,81.03,13622.0
2023-03-28 12:00:00,81.05,81.09,81.04,81.08,10299.0,81.05,81.09,81.04,81.08,10299.0
2023-03-28 12:05:00,81.08,81.08,80.99,81.0,12728.0,81.08,81.08,80.99,81.0,12728.0
2023-03-28 12:10:00,80.96,80.98,80.79,80.84,6174.0,80.96,80.98,80.79,80.84,6174.0
2023-03-28 12:15:00,80.85,80.89,80.78,80.8,13395.0,80.85,80.89,80.78,80.8,13395.0
2023-03-28 12:20:00,80.8,80.92,80.76,80.86,31774.0,80.8,80.92,80.76,80.86,31774.0
2023-03-28 12:25:00,80.88,80.9,80.86,80.87,9882.0,80.88,80.9,80.86,80.87,9882.0
2023-03-28 12:30:00,80.87,80.87,80.79,80.84,16363.0,80.87,80.87,80.79,80.84,16363.0
2023-03-28 12:35:00,80.84,80.86,80.8,80.83,27632.0,80.84,80.86,80.8,80.83,27632.0
2023-03-28 12:40:00,80.83,80.83,80.76,80.76,14207.0,80.83,80.83,80.76,80.76,14207.0
2023-03-28 12:45:00,80.76,80.78,80.72,80.76,12938.0,80.76,80.78,80.72,80.76,12938.0
2023-03-28 12:50:00,80.75,80.78,80.74,80.76,11702.0,80.75,80.78,80.74,80.76,11702.0
2023-03-28 12:55:00,80.76,80.78,80.72,80.73,14501.0,80.76,80.78,80.72,80.73,14501.0
2023-03-28 13:00:00,80.74,80.81,80.69,80.7,15082.0,80.74,80.81,80.69,80.7,15082.0
2023-03-28 13:05:00,80.7,80.77,80.69,80.72,12423.0,80.7,80.77,80.69,80.72,12423.0
2023-03-28 13:10:00,80.72,80.74,80.68,80.7,8193.0,80.72,80.74,80.68,80.7,8193.0
2023-03-28 13:15:00,80.7,80.77,80.68,80.76,57940.0,80.7,80.77,80.68,80.76,57940.0
2023-03-28 13:20:00,80.76,80.76,80.57,80.6,24327.0,80.76,80.76,80.57,80.6,24327.0
2023-03-28 13:25:00,80.59,80.6,80.54,80.59,11081.0,80.59,80.6,80.54,80.59,11081.0
2023-03-28 13:30:00,80.58,80.62,80.44,80.45,20809.0,80.58,80.62,80.44,80.45,20809.0
2023-03-28 13:35:00,80.46,80.48,80.35,80.35,12378.0,80.46,80.48,80.35,80.35,12378.0
2023-03-28 13:40:00,80.34,80.34,80.25,80.29,13251.0,80.34,80.34,80.25,80.29,13251.0
2023-03-28 13:45:00,80.29,80.33,80.28,80.33,14482.0,80.29,80.33,80.28,80.33,14482.0
2023-03-28 13:50:00,80.32,80.35,80.25,80.28,14237.0,80.32,80.35,80.25,80.28,14237.0
2023-03-28 13:55:00,80.28,80.29,80.18,80.29,15466.0,80.28,80.29,80.18,80.29,15466.0
2023-03-28 14:00:00,80.29,80.33,80.28,80.31,15016.0,80.29,80.33,80.28,80.31,15016.0
2023-03-28 14:05:00,80.31,80.41,80.3,80.36,10964.0,80.31,80.41,80.3,80.36,10964.0
2023-03-28 14:10:00,80.37,80.45,80.35,80.44,9801.0,80.37,80.45,80.35,80.44,9801.0
2023-03-28 14:15:00,80.43,80.45,80.39,80.41,14460.0,80.43,80.45,80.39,80.41,14460.0
2023-03-28 14:20:00,80.4,80.49,80.4,80.42,16471.0,80.4,80.49,80.4,80.42,16471.0
2023-03-28 14:25:00,80.42,80.57,80.42,80.55,25590.0,80.42,80.57,80.42,80.55,25590.0
2023-03-28 14:30:00,80.54,80.6,80.53,80.6,18871.0,80.54,80.6,80.53,80.6,18871.0
2023-03-28 14:35:00,80.61,80.7,80.59,80.63,40235.0,80.61,80.7,80.59,80.63,40235.0
2023-03-28 14:40:00,80.65,80.73,80.64,80.71,17107.0,80.65,80.73,80.64,80.71,17107.0
2023-03-28 14:45:00,80.71,80.79,80.7,80.77,16075.0,80.71,80.79,80.7,80.77,16075.0
2023-03-28 14:50:00,80.76,80.81,80.75,80.78,14324.0,80.76,80.81,80.75,80.78,14324.0
2023-03-28 14:55:00,80.79,80.8,80.7,80.74,10833.0,80.79,80.8,80.7,80.74,10833.0
2023-03-28 15:00:00,80.74,80.75,80.6,80.63,13566.0,80.74,80.75,80.6,80.63,13566.0
2023-03-28 15:05:00,80.64,80.71,80.6,80.61,14797.0,80.64,80.71,80.6,80.61,14797.0
2023-03-28 15:10:00,80.62,80.64,80.53,80.59,7663.0,80.62,80.64,80.53,80.59,7663.0
2023-03-28 15:15:00,80.59,80.62,80.53,80.53,18504.0,80.59,80.62,80.53,80.53,18504.0
2023-03-28 15:20:00,80.55,80.55,80.45,80.48,12009.0,80.55,80.55,80.45,80.48,12009.0
2023-03-28 15:25:00,80.47,80.5,80.41,80.42,35169.0,80.47,80.5,80.41,80.42,35169.0
2023-03-28 15:30:00,80.42,80.55,80.35,80.55,17433.0,80.42,80.55,80.35,80.55,17433.0
2023-03-28 15:35:00,80.54,80.56,80.48,80.56,29309.0,80.54,80.56,80.48,80.56,29309.0
2023-03-28 15:40:00,80.57,80.59,80.54,80.56,26770.0,80.57,80.59,80.54,80.56,26770.0
2023-03-28 15:45:00,80.55,80.58,80.48,80.53,86778.0,80.55,80.58,80.48,80.53,86778.0
2023-03-28 15:50:00,80.55,80.65,80.5,80.51,114027.0,80.55,80.65,80.5,80.51,114027.0
2023-03-28 15:55:00,80.5,80.55,80.42,80.48,132619.0,80.5,80.55,80.42,80.48,132619.0
2023-03-29 09:30:00,81.0,81.31,80.88,81.27,50231.0,81.0,81.31,80.88,81.27,50231.0
2023-03-29 09:35:00,81.3,81.48,81.16,81.18,25285.0,81.3,81.48,81.16,81.18,25285.0
2023-03-29 09:40:00,81.19,81.33,81.08,81.24,23186.0,81.19,81.33,81.08,81.24,23186.0
2023-03-29 09:45:00,81.25,81.5,81.12,81.29,34215.0,81.25,81.5,81.12,81.29,34215.0
2023-03-29 09:50:00,81.28,81.52,81.27,81.34,29411.0,81.28,81.52,81.27,81.34,29411.0
2023-03-29 09:55:00,81.34,81.34,81.15,81.28,22057.0,81.34,81.34,81.15,81.28,22057.0
2023-03-29 10:00:00,81.28,81.34,81.15,81.24,17814.0,81.28,81.34,81.15,81.24,17814.0
2023-03-29 10:05:00,81.25,81.25,81.1,81.12,35302.0,81.25,81.25,81.1,81.12,35302.0
2023-03-29 10:10:00,81.12,81.18,81.09,81.1,20019.0,81.12,81.18,81.09,81.1,20019.0
2023-03-29 10:15:00,81.08,81.33,81.08,81.33,14253.0,81.08,81.33,81.08,81.33,14253.0
2023-03-29 10:20:00,81.33,81.36,81.14,81.17,16889.0,81.33,81.36,81.14,81.17,16889.0
2023-03-29 10:25:00,81.16,81.21,81.1,81.16,20275.0,81.16,81.21,81.1,81.16,20275.0
2023-03-29 10:30:00,81.17,81.2,81.12,81.19,16401.0,81.17,81.2,81.12,81.19,16401.0
2023-03-29 10:35:00,81.2,81.22,81.1,81.16,24470.0,81.2,81.22,81.1,81.16,24470.0
2023-03-29 10:40:00,81.15,81.15,81.05,81.09,22772.0,81.15,81.15,81.05,81.09,22772.0
2023-03-29 10:45:00,81.07,81.1,81.03,81.06,13238.0,81.07,81.1,81.03,81.06,13238.0
2023-03-29 10:50:00,81.08,81.14,81.07,81.13,8169.0,81.08,81.14,81.07,81.13,8169.0
2023-03-29 10:55:00,81.13,81.15,80.97,81.0,12188.0,81.13,81.15,80.97,81.0,12188.0
2023-03-29 11:00:00,81.0,81.06,80.94,81.06,25031.0,81.0,81.06,80.94,81.06,25031.0
2023-03-29 11:05:00,81.06,81.06,80.94,81.01,14224.0,81.06,81.06,80.94,81.01,14224.0
2023-03-29 11:10:00,80.99,81.03,80.96,80.97,11444.0,80.99,81.03,80.96,80.97,11444.0
2023-03-29 11:15:00,80.98,81.02,80.85,80.89,26940.0,80.98,81.02,80.85,80.89,26940.0
2023-03-29 11:20:00,80.89,80.96,80.87,80.88,15824.0,80.89,80.96,80.87,80.88,15824.0
2023-03-29 11:25:00,80.88,80.95,80.85,80.93,17109.0,80.88,80.95,80.85,80.93,17109.0
2023-03-29 11:30:00,80.95,80.99,80.91,80.92,10362.0,80.95,80.99,80.91,80.92,10362.0
2023-03-29 11:35:00,80.94,81.04,80.93,81.0,6685.0,80.94,81.04,80.93,81.0,6685.0
2023-03-29 11:40:00,80.99,80.99,80.92,80.92,11046.0,80.99,80.99,80.92,80.92,11046.0
2023-03-29 11:45:00,80.92,81.03,80.92,81.02,11279.0,80.92,81.03,80.92,81.02,11279.0
2023-03-29 11:50:00,81.03,81.08,80.99,81.08,9205.0,81.03,81.08,80.99,81.08,9205.0
2023-03-29 11:55:00,81.08,81.11,81.06,81.08,7018.0,81.08,81.11,81.06,81.08,7018.0
2023-03-29 12:00:00,81.1,81.13,81.04,81.06,7334.0,81.1,81.13,81.04,81.06,7334.0
2023-03-29 12:05:00,81.07,81.08,81.01,81.01,5315.0,81.07,81.08,81.01,81.01,5315.0
2023-03-29 12:10:00,81.01,81.06,81.01,81.06,3718.0,81.01,81.06,81.01,81.06,3718.0
2023-03-29 12:15:00,81.06,81.08,81.03,81.06,5631.0,81.06,81.08,81.03,81.06,5631.0
2023-03-29 12:20:00,81.07,81.1,81.04,81.04,6633.0,81.07,81.1,81.04,81.04,6633.0
2023-03-29 12:25:00,81.04,81.07,81.01,81.03,7035.0,81.04,81.07,81.01,81.03,7035.0
2023-03-29 12:30:00,81.02,81.1,81.01,81.03,6986.0,81.02,81.1,81.01,81.03,6986.0
2023-03-29 12:35:00,81.03,81.05,80.98,81.04,5343.0,81.03,81.05,80.98,81.04,5343.0
2023-03-29 12:40:00,81.04,81.04,80.99,81.02,5102.0,81.04,81.04,80.99,81.02,5102.0
2023-03-29 12:45:00,81.0,81.01,80.93,80.98,6202.0,81.0,81.01,80.93,80.98,6202.0
2023-03-29 12:50:00,81.0,81.05,80.99,81.05,5454.0,81.0,81.05,80.99,81.05,5454.0
2023-03-29 12:55:00,81.05,81.05,80.92,80.94,6823.0,81.05,81.05,80.92,80.94,6823.0
2023-03-29 13:00:00,80.96,81.02,80.94,81.01,7910.0,80.96,81.02,80.94,81.01,7910.0
2023-03-29 13:05:00,81.04,81.17,81.04,81.15,5521.0,81.04,81.17,81.04,81.15,5521.0
2023-03-29 13:10:00,81.17,81.23,81.17,81.21,6937.0,81.17,81.23,81.17,81.21,6937.0
2023-03-29 13:15:00,81.2,81.24,81.2,81.2,7953.0,81.2,81.24,81.2,81.2,7953.0
2023-03-29 13:20:00,81.2,81.23,81.18,81.2,7751.0,81.2,81.23,81.18,81.2,7751.0
2023-03-29 13:25:00,81.2,81.25,81.19,81.23,11324.0,81.2,81.25,81.19,81.23,11324.0
2023-03-29 13:30:00,81.23,81.23,81.1,81.11,6354.0,81.23,81.23,81.1,81.11,6354.0
2023-03-29 13:35:00,81.12,81.12,80.91,80.95,20309.0,81.12,81.12,80.91,80.95,20309.0
2023-03-29 13:40:00,80.96,81.02,80.93,81.01,7485.0,80.96,81.02,80.93,81.01,7485.0
2023-03-29 13:45:00,81.0,81.04,80.97,80.98,5961.0,81.0,81.04,80.97,80.98,5961.0
2023-03-29 13:50:00,80.98,81.01,80.96,80.99,10821.0,80.98,81.01,80.96,80.99,10821.0
2023-03-29 13:55:00,81.0,81.03,80.96,81.03,11040.0,81.0,81.03,80.96,81.03,11040.0
2023-03-29 14:00:00,81.05,81.1,80.99,81.05,15391.0,81.05,81.1,80.99,81.05,15391.0
2023-03-29 14:05:00,81.06,81.22,81.05,81.22,9092.0,81.06,81.22,81.05,81.22,9092.0
2023-03-29 14:10:00,81.23,81.25,81.19,81.19,15029.0,81.23,81.25,81.19,81.19,15029.0
2023-03-29 14:15:00,81.19,81.19,81.12,81.12,12648.0,81.19,81.19,81.12,81.12,12648.0
2023-03-29 14:20:00,81.11,81.12,81.08,81.09,7206.0,81.11,81.12,81.08,81.09,7206.0
2023-03-29 14:25:00,81.09,81.14,81.08,81.13,12453.0,81.09,81.14,81.08,81.13,12453.0
2023-03-29 14:30:00,81.13,81.14,81.09,81.11,8655.0,81.13,81.14,81.09,81.11,8655.0
2023-03-29 14:35:00,81.11,81.21,81.11,81.2,11466.0,81.11,81.21,81.11,81.2,11466.0
2023-03-29 14:40:00,81.21,81.23,81.18,81.21,7174.0,81.21,81.23,81.18,81.21,7174.0
2023-03-29 14:45:00,81.23,81.31,81.22,81.27,10187.0,81.23,81.31,81.22,81.27,10187.0
2023-03-29 14:50:00,81.27,81.31,81.19,81.31,15394.0,81.27,81.31,81.19,81.31,15394.0
2023-03-29 14:55:00,81.33,81.36,81.3,81.31,15105.0,81.33,81.36,81.3,81.31,15105.0
2023-03-29 15:00:00,81.31,81.34,81.22,81.32,27662.0,81.31,81.34,81.22,81.32,27662.0
2023-03-29 15:05:00,81.32,81.36,81.26,81.32,9097.0,81.32,81.36,81.26,81.32,9097.0
2023-03-29 15:10:00,81.33,81.42,81.29,81.41,19938.0,81.33,81.42,81.29,81.41,19938.0
2023-03-29 15:15:00,81.41,81.53,81.4,81.48,29552.0,81.41,81.53,81.4,81.48,29552.0
2023-03-29 15:20:00,81.49,81.49,81.37,81.39,16109.0,81.49,81.49,81.37,81.39,16109.0
2023-03-29 15:25:00,81.4,81.43,81.35,81.43,11055.0,81.4,81.43,81.35,81.43,11055.0
2023-03-29 15:30:00,81.42,81.42,81.35,81.38,16110.0,81.42,81.42,81.35,81.38,16110.0
2023-03-29 15:35:00,81.37,81.38,81.31,81.34,17102.0,81.37,81.38,81.31,81.34,17102.0
2023-03-29 15:40:00,81.32,81.32,81.23,81.31,34003.0,81.32,81.32,81.23,81.31,34003.0
2023-03-29 15:45:00,81.3,81.51,81.3,81.51,26661.0,81.3,81.51,81.3,81.51,26661.0
2023-03-29 15:50:00,81.53,81.63,81.48,81.61,39748.0,81.53,81.63,81.48,81.61,39748.0
2023-03-29 15:55:00,81.61,81.66,81.54,81.64,158629.0,81.61,81.66,81.54,81.64,158629.0
2023-03-30 09:30:00,82.39,82.6,82.09,82.24,41350.0,82.39,82.6,82.09,82.24,41350.0
2023-03-30 09:35:00,82.19,82.19,81.78,81.8,4720.0,82.19,82.19,81.78,81.8,4720.0
2023-03-30 09:40:00,81.84,81.92,81.71,81.72,4977.0,81.84,81.92,81.71,81.72,4977.0
2023-03-30 09:45:00,81.7,81.7,81.38,81.48,52093.0,81.7,81.7,81.38,81.48,52093.0
2023-03-30 09:50:00,81.5,81.5,81.22,81.3,27051.0,81.5,81.5,81.22,81.3,27051.0
2023-03-30 09:55:00,81.3,81.53,81.29,81.49,34187.0,81.3,81.53,81.29,81.49,34187.0
2023-03-30 10:00:00,81.54,81.61,81.49,81.61,11755.0,81.54,81.61,81.49,81.61,11755.0
2023-03-30 10:05:00,81.6,81.65,81.4,81.4,13964.0,81.6,81.65,81.4,81.4,13964.0
2023-03-30 10:10:00,81.38,81.39,81.18,81.25,14374.0,81.38,81.39,81.18,81.25,14374.0
2023-03-30 10:15:00,81.23,81.44,81.23,81.44,10627.0,81.23,81.44,81.23,81.44,10627.0
2023-03-30 10:20:00,81.45,81.46,81.39,81.44,16499.0,81.45,81.46,81.39,81.44,16499.0
2023-03-30 10:25:00,81.42,81.56,81.41,81.53,28073.0,81.42,81.56,81.41,81.53,28073.0
2023-03-30 10:30:00,81.51,81.63,81.49,81.54,10559.0,81.51,81.63,81.49,81.54,10559.0
2023-03-30 10:35:00,81.51,81.51,81.33,81.37,16038.0,81.51,81.51,81.33,81.37,16038.0
2023-03-30 10:40:00,81.39,81.4,81.3,81.38,12297.0,81.39,81.4,81.3,81.38,12297.0
2023-03-30 10:45:00,81.37,81.54,81.37,81.53,10378.0,81.37,81.54,81.37,81.53,10378.0
2023-03-30 10:50:00,81.54,81.61,81.53,81.54,9169.0,81.54,81.61,81.53,81.54,9169.0
2023-03-30 10:55:00,81.52,81.56,81.44,81.46,8898.0,81.52,81.56,81.44,81.46,8898.0
2023-03-30 11:00:00,81.46,81.5,81.43,81.49,5991.0,81.46,81.5,81.43,81.49,5991.0
2023-03-30 11:05:00,81.5,81.55,81.5,81.53,7494.0,81.5,81.55,81.5,81.53,7494.0
2023-03-30 11:10:00,81.52,81.58,81.38,81.4,8345.0,81.52,81.58,81.38,81.4,8345.0
2023-03-30 11:15:00,81.39,81.39,81.34,81.37,6198.0,81.39,81.39,81.34,81.37,6198.0
2023-03-30 11:20:00,81.38,81.41,81.28,81.28,6173.0,81.38,81.41,81.28,81.28,6173.0
2023-03-30 11:25:00,81.24,81.27,81.22,81.26,5916.0,81.24,81.27,81.22,81.26,5916.0
2023-03-30 11:30:00,81.26,81.27,81.16,81.19,5503.0,81.26,81.27,81.16,81.19,5503.0
2023-03-30 11:35:00,81.19,81.22,81.15,81.17,6875.0,81.19,81.22,81.15,81.17,6875.0
2023-03-30 11:40:00,81.15,81.35,81.15,81.35,7017.0,81.15,81.35,81.15,81.35,7017.0
2023-03-30 11:45:00,81.34,81.34,81.17,81.2,10452.0,81.34,81.34,81.17,81.2,10452.0
2023-03-30 11:50:00,81.2,81.25,81.12,81.16,7353.0,81.2,81.25,81.12,81.16,7353.0
2023-03-30 11:55:00,81.19,81.22,81.17,81.2,7217.0,81.19,81.22,81.17,81.2,7217.0
2023-03-30 12:00:00,81.2,81.22,81.14,81.21,8641.0,81.2,81.22,81.14,81.21,8641.0
2023-03-30 12:05:00,81.21,81.27,81.2,81.26,6019.0,81.21,81.27,81.2,81.26,6019.0
2023-03-30 12:10:00,81.26,81.3,81.23,81.25,7491.0,81.26,81.3,81.23,81.25,7491.0
2023-03-30 12:15:00,81.24,81.24,81.12,81.2,8151.0,81.24,81.24,81.12,81.2,8151.0
2023-03-30 12:20:00,81.23,81.23,81.17,81.17,6467.0,81.23,81.23,81.17,81.17,6467.0
2023-03-30 12:25:00,81.19,81.21,81.18,81.19,4590.0,81.19,81.21,81.18,81.19,4590.0
2023-03-30 12:30:00,81.19,81.23,81.16,81.21,8543.0,81.19,81.23,81.16,81.21,8543.0
2023-03-30 12:35:00,81.22,81.23,81.17,81.2,7007.0,81.22,81.23,81.17,81.2,7007.0
2023-03-30 12:40:00,81.18,81.26,81.13,81.16,6138.0,81.18,81.26,81.13,81.16,6138.0
2023-03-30 12:45:00,81.17,81.18,81.06,81.11,5991.0,81.17,81.18,81.06,81.11,5991.0
2023-03-30 12:50:00,81.1,81.15,81.05,81.15,6224.0,81.1,81.15,81.05,81.15,6224.0
2023-03-30 12:55:00,81.15,81.21,81.15,81.17,6448.0,81.15,81.21,81.15,81.17,6448.0
2023-03-30 13:00:00,81.15,81.16,81.08,81.14,3848.0,81.15,81.16,81.08,81.14,3848.0
2023-03-30 13:05:00,81.14,81.16,81.08,81.09,3859.0,81.14,81.16,81.08,81.09,3859.0
2023-03-30 13:10:00,81.09,81.15,81.07,81.15,2861.0,81.09,81.15,81.07,81.15,2861.0
2023-03-30 13:15:00,81.14,81.15,81.07,81.09,5823.0,81.14,81.15,81.07,81.09,5823.0
2023-03-30 13:20:00,81.09,81.21,81.09,81.18,14920.0,81.09,81.21,81.09,81.18,14920.0
2023-03-30 13:25:00,81.19,81.21,81.16,81.18,3931.0,81.19,81.21,81.16,81.18,3931.0
2023-03-30 13:30:00,81.19,81.2,81.1,81.19,23182.0,81.19,81.2,81.1,81.19,23182.0
2023-03-30 13:35:00,81.19,81.3,81.17,81.27,7106.0,81.19,81.3,81.17,81.27,7106.0
2023-03-30 13:40:00,81.27,81.36,81.26,81.36,4111.0,81.27,81.36,81.26,81.36,4111.0
2023-03-30 13:45:00,81.35,81.37,81.29,81.33,7415.0,81.35,81.37,81.29,81.33,7415.0
2023-03-30 13:50:00,81.33,81.37,81.32,81.36,5793.0,81.33,81.37,81.32,81.36,5793.0
2023-03-30 13:55:00,81.36,81.42,81.34,81.42,9360.0,81.36,81.42,81.34,81.42,9360.0
2023-03-30 14:00:00,81.41,81.52,81.41,81.52,13353.0,81.41,81.52,81.41,81.52,13353.0
2023-03-30 14:05:00,81.52,81.56,81.51,81.53,7885.0,81.52,81.56,81.51,81.53,7885.0
2023-03-30 14:10:00,81.52,81.55,81.49,81.54,16279.0,81.52,81.55,81.49,81.54,16279.0
2023-03-30 14:15:00,81.55,81.67,81.53,81.63,6014.0,81.55,81.67,81.53,81.63,6014.0
2023-03-30 14:20:00,81.63,81.7,81.62,81.67,6713.0,81.63,81.7,81.62,81.67,6713.0
2023-03-30 14:25:00,81.67,81.7,81.66,81.67,6927.0,81.67,81.7,81.66,81.67,6927.0
2023-03-30 14:30:00,81.67,81.67,81.61,81.66,7737.0,81.67,81.67,81.61,81.66,7737.0
2023-03-30 14:35:00,81.66,81.7,81.6,81.62,14019.0,81.66,81.7,81.6,81.62,14019.0
2023-03-30 14:40:00,81.63,81.64,81.55,81.56,10172.0,81.63,81.64,81.55,81.56,10172.0
2023-03-30 14:45:00,81.55,81.59,81.53,81.59,5268.0,81.55,81.59,81.53,81.59,5268.0
2023-03-30 14:50:00,81.58,81.62,81.53,81.61,7744.0,81.58,81.62,81.53,81.61,7744.0
2023-03-30 14:55:00,81.61,81.63,81.57,81.63,7609.0,81.61,81.63,81.57,81.63,7609.0
2023-03-30 15:00:00,81.63,81.66,81.59,81.66,9408.0,81.63,81.66,81.59,81.66,9408.0
2023-03-30 15:05:00,81.66,81.67,81.55,81.57,11360.0,81.66,81.67,81.55,81.57,11360.0
2023-03-30 15:10:00,81.57,81.6,81.53,81.58,10003.0,81.57,81.6,81.53,81.58,10003.0
2023-03-30 15:15:00,81.57,81.59,81.54,81.59,8433.0,81.57,81.59,81.54,81.59,8433.0
2023-03-30 15:20:00,81.59,81.62,81.56,81.6,9730.0,81.59,81.62,81.56,81.6,9730.0
2023-03-30 15:25:00,81.6,81.68,81.6,81.66,11200.0,81.6,81.68,81.6,81.66,11200.0
2023-03-30 15:30:00,81.67,81.68,81.62,81.64,16012.0,81.67,81.68,81.62,81.64,16012.0
2023-03-30 15:35:00,81.62,81.72,81.62,81.7,16512.0,81.62,81.72,81.62,81.7,16512.0
2023-03-30 15:40:00,81.7,81.73,81.64,81.66,13359.0,81.7,81.73,81.64,81.66,13359.0
2023-03-30 15:45:00,81.66,81.66,81.55,81.58,29898.0,81.66,81.66,81.55,81.58,29898.0
2023-03-30 15:50:00,81.57,81.63,81.47,81.48,47631.0,81.57,81.63,81.47,81.48,47631.0
2023-03-30 15:55:00,81.49,81.64,81.48,81.57,104967.0,81.49,81.64,81.48,81.57,104967.0
2023-03-31 09:30:00,82.04,82.2,81.65,82.02,54338.0,82.04,82.2,81.65,82.02,54338.0
2023-03-31 09:35:00,82.04,82.13,81.91,81.97,7492.0,82.04,82.13,81.91,81.97,7492.0
2023-03-31 09:40:00,81.94,82.03,81.71,81.73,19213.0,81.94,82.03,81.71,81.73,19213.0
2023-03-31 09:45:00,81.68,81.76,81.58,81.68,16056.0,81.68,81.76,81.58,81.68,16056.0
2023-03-31 09:50:00,81.68,81.77,81.5,81.5,8920.0,81.68,81.77,81.5,81.5,8920.0
2023-03-31 09:55:00,81.53,81.59,81.39,81.48,8070.0,81.53,81.59,81.39,81.48,8070.0
2023-03-31 10:00:00,81.48,81.66,81.48,81.62,16536.0,81.48,81.66,81.48,81.62,16536.0
2023-03-31 10:05:00,81.64,81.64,81.55,81.59,10159.0,81.64,81.64,81.55,81.59,10159.0
2023-03-31 10:10:00,81.56,81.61,81.5,81.52,5940.0,81.56,81.61,81.5,81.52,5940.0
2023-03-31 10:15:00,81.53,81.64,81.51,81.64,4542.0,81.53,81.64,81.51,81.64,4542.0
2023-03-31 10:20:00,81.65,81.73,81.62,81.73,5376.0,81.65,81.73,81.62,81.73,5376.0
2023-03-31 10:25:00,81.71,81.8,81.65,81.72,7825.0,81.71,81.8,81.65,81.72,7825.0
2023-03-31 10:30:00,81.7,81.8,81.69,81.76,9594.0,81.7,81.8,81.69,81.76,9594.0
2023-03-31 10:35:00,81.76,81.79,81.73,81.75,7462.0,81.76,81.79,81.73,81.75,7462.0
2023-03-31 10:40:00,81.75,81.88,81.73,81.84,4374.0,81.75,81.88,81.73,81.84,4374.0
2023-03-31 10:45:00,81.87,81.94,81.84,81.93,6918.0,81.87,81.94,81.84,81.93,6918.0
2023-03-31 10:50:00,81.92,81.97,81.9,81.97,4043.0,81.92,81.97,81.9,81.97,4043.0
2023-03-31 10:55:00,81.98,82.09,81.94,82.06,8637.0,81.98,82.09,81.94,82.06,8637.0
2023-03-31 11:00:00,82.05,82.05,81.96,81.98,4123.0,82.05,82.05,81.96,81.98,4123.0
2023-03-31 11:05:00,81.98,82.02,81.93,82.0,4188.0,81.98,82.02,81.93,82.0,4188.0
2023-03-31 11:10:00,82.01,82.1,82.01,82.09,3905.0,82.01,82.1,82.01,82.09,3905.0
2023-03-31 11:15:00,82.09,82.22,82.09,82.2,6184.0,82.09,82.22,82.09,82.2,6184.0
2023-03-31 11:20:00,82.16,82.2,82.15,82.19,5797.0,82.16,82.2,82.15,82.19,5797.0
2023-03-31 11:25:00,82.17,82.29,82.16,82.25,7552.0,82.17,82.29,82.16,82.25,7552.0
2023-03-31 11:30:00,82.24,82.3,82.24,82.29,7261.0,82.24,82.3,82.24,82.29,7261.0
2023-03-31 11:35:00,82.3,82.36,82.26,82.33,8733.0,82.3,82.36,82.26,82.33,8733.0
2023-03-31 11:40:00,82.34,82.46,82.32,82.44,9710.0,82.34,82.46,82.32,82.44,9710.0
2023-03-31 11:45:00,82.42,82.44,82.36,82.41,7610.0,82.42,82.44,82.36,82.41,7610.0
2023-03-31 11:50:00,82.39,82.43,82.35,82.37,6446.0,82.39,82.43,82.35,82.37,6446.0
2023-03-31 11:55:00,82.36,82.44,82.36,82.44,6239.0,82.36,82.44,82.36,82.44,6239.0
2023-03-31 12:00:00,82.47,82.54,82.45,82.5,8528.0,82.47,82.54,82.45,82.5,8528.0
2023-03-31 12:05:00,82.49,82.54,82.47,82.54,7924.0,82.49,82.54,82.47,82.54,7924.0
2023-03-31 12:10:00,82.53,82.62,82.51,82.59,7750.0,82.53,82.62,82.51,82.59,7750.0
2023-03-31 12:15:00,82.61,82.65,82.55,82.63,12611.0,82.61,82.65,82.55,82.63,12611.0
2023-03-31 12:20:00,82.62,82.66,82.51,82.52,22296.0,82.62,82.66,82.51,82.52,22296.0
2023-03-31 12:25:00,82.48,82.52,82.41,82.42,6817.0,82.48,82.52,82.41,82.42,6817.0
2023-03-31 12:30:00,82.44,82.45,82.38,82.38,6719.0,82.44,82.45,82.38,82.38,6719.0
2023-03-31 12:35:00,82.37,82.39,82.31,82.33,4363.0,82.37,82.39,82.31,82.33,4363.0
2023-03-31 12:40:00,82.33,82.38,82.29,82.3,4639.0,82.33,82.38,82.29,82.3,4639.0
2023-03-31 12:45:00,82.29,82.3,82.24,82.28,5569.0,82.29,82.3,82.24,82.28,5569.0
2023-03-31 12:50:00,82.29,82.43,82.22,82.24,16735.0,82.29,82.43,82.22,82.24,16735.0
2023-03-31 12:55:00,82.26,82.28,82.18,82.23,5909.0,82.26,82.28,82.18,82.23,5909.0
2023-03-31 13:00:00,82.23,82.23,82.16,82.17,8077.0,82.23,82.23,82.16,82.17,8077.0
2023-03-31 13:05:00,82.16,82.18,82.11,82.16,8655.0,82.16,82.18,82.11,82.16,8655.0
2023-03-31 13:10:00,82.15,82.15,82.05,82.06,9684.0,82.15,82.15,82.05,82.06,9684.0
2023-03-31 13:15:00,82.06,82.07,82.0,82.01,13269.0,82.06,82.07,82.0,82.01,13269.0
2023-03-31 13:20:00,82.01,82.09,82.01,82.08,7819.0,82.01,82.09,82.01,82.08,7819.0
2023-03-31 13:25:00,82.09,82.09,82.03,82.05,5528.0,82.09,82.09,82.03,82.05,5528.0
2023-03-31 13:30:00,82.06,82.06,81.99,81.99,3087.0,82.06,82.06,81.99,81.99,3087.0
2023-03-31 13:35:00,82.0,82.02,81.99,82.02,3393.0,82.0,82.02,81.99,82.02,3393.0
2023-03-31 13:40:00,82.01,82.04,81.99,82.0,4443.0,82.01,82.04,81.99,82.0,4443.0
2023-03-31 13:45:00,82.01,82.03,81.99,82.0,3725.0,82.01,82.03,81.99,82.0,3725.0
2023-03-31 13:50:00,81.99,82.05,81.97,81.97,20059.0,81.99,82.05,81.97,81.97,20059.0
2023-03-31 13:55:00,81.98,82.0,81.94,81.97,31198.0,81.98,82.0,81.94,81.97,31198.0
2023-03-31 14:00:00,81.97,82.15,81.96,82.15,34500.0,81.97,82.15,81.96,82.15,34500.0
2023-03-31 14:05:00,82.16,82.27,82.16,82.24,6393.0,82.16,82.27,82.16,82.24,6393.0
2023-03-31 14:10:00,82.22,82.23,82.18,82.2,11043.0,82.22,82.23,82.18,82.2,11043.0
2023-03-31 14:15:00,82.18,82.21,82.16,82.18,4001.0,82.18,82.21,82.16,82.18,4001.0
2023-03-31 14:20:00,82.18,82.2,82.12,82.12,7125.0,82.18,82.2,82.12,82.12,7125.0
2023-03-31 14:25:00,82.12,82.12,82.02,82.06,5864.0,82.12,82.12,82.02,82.06,5864.0
2023-03-31 14:30:00,82.06,82.06,81.94,81.99,13389.0,82.06,82.06,81.94,81.99,13389.0
2023-03-31 14:35:00,81.99,81.99,81.92,81.96,37475.0,81.99,81.99,81.92,81.96,37475.0
2023-03-31 14:40:00,81.95,82.03,81.95,81.96,21950.0,81.95,82.03,81.95,81.96,21950.0
2023-03-31 14:45:00,81.95,81.98,81.93,81.96,18264.0,81.95,81.98,81.93,81.96,18264.0
2023-03-31 14:50:00,81.98,82.14,81.98,82.14,12502.0,81.98,82.14,81.98,82.14,12502.0
2023-03-31 14:55:00,82.13,82.23,82.12,82.18,15853.0,82.13,82.23,82.12,82.18,15853.0
2023-03-31 15:00:00,82.2,82.37,82.2,82.36,26637.0,82.2,82.37,82.2,82.36,26637.0
2023-03-31 15:05:00,82.34,82.35,82.27,82.35,14003.0,82.34,82.35,82.27,82.35,14003.0
2023-03-31 15:10:00,82.36,82.37,82.24,82.34,18695.0,82.36,82.37,82.24,82.34,18695.0
2023-03-31 15:15:00,82.33,82.46,82.32,82.46,29494.0,82.33,82.46,82.32,82.46,29494.0
2023-03-31 15:20:00,82.46,82.61,82.46,82.59,28012.0,82.46,82.61,82.46,82.59,28012.0
2023-03-31 15:25:00,82.59,82.65,82.54,82.59,30634.0,82.59,82.65,82.54,82.59,30634.0
2023-03-31 15:30:00,82.59,82.66,82.52,82.58,31608.0,82.59,82.66,82.52,82.58,31608.0
2023-03-31 15:35:00,82.55,82.56,82.41,82.43,32807.0,82.55,82.56,82.41,82.43,32807.0
2023-03-31 15:40:00,82.42,82.53,82.41,82.45,45124.0,82.42,82.53,82.41,82.45,45124.0
2023-03-31 15:45:00,82.45,82.51,82.36,82.37,46505.0,82.45,82.51,82.36,82.37,46505.0
2023-03-31 15:50:00,82.38,82.52,82.29,82.51,88604.0,82.38,82.52,82.29,82.51,88604.0
2023-03-31 15:55:00,82.53,82.78,82.53,82.72,303694.0,82.53,82.78,82.53,82.72,303694.0
2023-04-03 09:30:00,82.31,82.73,82.08,82.08,109994.0,82.31,82.73,82.08,82.08,109994.0
2023-04-03 09:35:00,82.02,82.12,81.64,81.87,23762.0,82.02,82.12,81.64,81.87,23762.0
2023-04-03 09:40:00,81.9,82.09,81.82,82.0,33387.0,81.9,82.09,81.82,82.0,33387.0
2023-04-03 09:45:00,81.99,82.15,81.84,82.15,30832.0,81.99,82.15,81.84,82.15,30832.0
2023-04-03 09:50:00,82.19,82.24,82.03,82.19,21826.0,82.19,82.24,82.03,82.19,21826.0
2023-04-03 09:55:00,82.19,82.29,82.12,82.2,16091.0,82.19,82.29,82.12,82.2,16091.0
2023-04-03 10:00:00,82.2,82.37,82.07,82.37,24498.0,82.2,82.37,82.07,82.37,24498.0
2023-04-03 10:05:00,82.38,82.43,82.3,82.36,24281.0,82.38,82.43,82.3,82.36,24281.0
2023-04-03 10:10:00,82.35,82.43,82.22,82.43,14158.0,82.35,82.43,82.22,82.43,14158.0
2023-04-03 10:15:00,82.44,82.6,82.42,82.51,16699.0,82.44,82.6,82.42,82.51,16699.0
2023-04-03 10:20:00,82.49,82.61,82.49,82.6,27863.0,82.49,82.61,82.49,82.6,27863.0
2023-04-03 10:25:00,82.62,82.67,82.55,82.64,23107.0,82.62,82.67,82.55,82.64,23107.0
2023-04-03 10:30:00,82.63,82.69,82.49,82.59,29687.0,82.63,82.69,82.49,82.59,29687.0
2023-04-03 10:35:00,82.61,82.64,82.37,82.41,12749.0,82.61,82.64,82.37,82.41,12749.0
2023-04-03 10:40:00,82.41,82.41,82.27,82.28,10664.0,82.41,82.41,82.27,82.28,10664.0
2023-04-03 10:45:00,82.28,82.31,82.2,82.24,17288.0,82.28,82.31,82.2,82.24,17288.0
2023-04-03 10:50:00,82.24,82.28,82.12,82.2,9161.0,82.24,82.28,82.12,82.2,9161.0
2023-04-03 10:55:00,82.21,82.27,82.16,82.23,16784.0,82.21,82.27,82.16,82.23,16784.0
2023-04-03 11:00:00,82.24,82.33,82.21,82.25,9598.0,82.24,82.33,82.21,82.25,9598.0
2023-04-03 11:05:00,82.25,82.25,82.11,82.14,10657.0,82.25,82.25,82.11,82.14,10657.0
2023-04-03 11:10:00,82.14,82.14,81.99,82.03,8507.0,82.14,82.14,81.99,82.03,8507.0
2023-04-03 11:15:00,82.02,82.23,82.0,82.2,11372.0,82.02,82.23,82.0,82.2,11372.0
2023-04-03 11:20:00,82.2,82.29,82.18,82.27,11652.0,82.2,82.29,82.18,82.27,11652.0
2023-04-03 11:25:00,82.28,82.35,82.23,82.32,9301.0,82.28,82.35,82.23,82.32,9301.0
2023-04-03 11:30:00,82.31,82.44,82.31,82.38,7615.0,82.31,82.44,82.31,82.38,7615.0
2023-04-03 11:35:00,82.39,82.44,82.32,82.33,10597.0,82.39,82.44,82.32,82.33,10597.0
2023-04-03 11:40:00,82.33,82.36,82.27,82.33,14500.0,82.33,82.36,82.27,82.33,14500.0
2023-04-03 11:45:00,82.34,82.38,82.28,82.34,12916.0,82.34,82.38,82.28,82.34,12916.0
2023-04-03 11:50:00,82.35,82.42,82.33,82.42,8429.0,82.35,82.42,82.33,82.42,8429.0
2023-04-03 11:55:00,82.42,82.55,82.41,82.5,5258.0,82.42,82.55,82.41,82.5,5258.0
2023-04-03 12:00:00,82.5,82.56,82.46,82.54,11170.0,82.5,82.56,82.46,82.54,11170.0
2023-04-03 12:05:00,82.54,82.57,82.49,82.52,8264.0,82.54,82.57,82.49,82.52,8264.0
2023-04-03 12:10:00,82.52,82.55,82.48,82.48,7941.0,82.52,82.55,82.48,82.48,7941.0
2023-04-03 12:15:00,82.49,82.53,82.47,82.48,9158.0,82.49,82.53,82.47,82.48,9158.0
2023-04-03 12:20:00,82.48,82.48,82.36,82.41,8250.0,82.48,82.48,82.36,82.41,8250.0
2023-04-03 12:25:00,82.42,82.43,82.35,82.38,9733.0,82.42,82.43,82.35,82.38,9733.0
2023-04-03 12:30:00,82.38,82.42,82.32,82.37,10306.0,82.38,82.42,82.32,82.37,10306.0
2023-04-03 12:35:00,82.37,82.38,82.31,82.33,8717.0,82.37,82.38,82.31,82.33,8717.0
2023-04-03 12:40:00,82.33,82.35,82.21,82.21,7880.0,82.33,82.35,82.21,82.21,7880.0
2023-04-03 12:45:00,82.21,82.36,82.21,82.27,8710.0,82.21,82.36,82.21,82.27,8710.0
2023-04-03 12:50:00,82.26,82.32,82.23,82.27,9130.0,82.26,82.32,82.23,82.27,9130.0
2023-04-03 12:55:00,82.27,82.33,82.24,82.25,9495.0,82.27,82.33,82.24,82.25,9495.0
2023-04-03 13:00:00,82.23,82.31,82.21,82.31,8426.0,82.23,82.31,82.21,82.31,8426.0
2023-04-03 13:05:00,82.3,82.31,82.2,82.31,14739.0,82.3,82.31,82.2,82.31,14739.0
2023-04-03 13:10:00,82.31,82.33,82.19,82.19,14721.0,82.31,82.33,82.19,82.19,14721.0
2023-04-03 13:15:00,82.19,82.25,82.16,82.19,8681.0,82.19,82.25,82.16,82.19,8681.0
2023-04-03 13:20:00,82.19,82.24,82.16,82.16,12259.0,82.19,82.24,82.16,82.16,12259.0
2023-04-03 13:25:00,82.16,82.17,82.05,82.08,9559.0,82.16,82.17,82.05,82.08,9559.0
2023-04-03 13:30:00,82.07,82.14,82.07,82.13,7696.0,82.07,82.14,82.07,82.13,7696.0
2023-04-03 13:35:00,82.11,82.19,82.08,82.17,8119.0,82.11,82.19,82.08,82.17,8119.0
2023-04-03 13:40:00,82.16,82.16,82.11,82.12,8227.0,82.16,82.16,82.11,82.12,8227.0
2023-04-03 13:45:00,82.11,82.13,82.08,82.11,8611.0,82.11,82.13,82.08,82.11,8611.0
2023-04-03 13:50:00,82.11,82.14,82.03,82.05,16615.0,82.11,82.14,82.03,82.05,16615.0
2023-04-03 13:55:00,82.05,82.11,82.02,82.09,9360.0,82.05,82.11,82.02,82.09,9360.0
2023-04-03 14:00:00,82.08,82.13,82.05,82.13,10650.0,82.08,82.13,82.05,82.13,10650.0
2023-04-03 14:05:00,82.13,82.29,82.13,82.26,12359.0,82.13,82.29,82.13,82.26,12359.0
2023-04-03 14:10:00,82.28,82.31,82.21,82.21,15341.0,82.28,82.31,82.21,82.21,15341.0
2023-04-03 14:15:00,82.23,82.23,82.12,82.13,12791.0,82.23,82.23,82.12,82.13,12791.0
2023-04-03 14:20:00,82.12,82.12,82.0,82.01,11561.0,82.12,82.12,82.0,82.01,11561.0
2023-04-03 14:25:00,82.02,82.1,82.0,82.05,9053.0,82.02,82.1,82.0,82.05,9053.0
2023-04-03 14:30:00,82.06,82.09,82.03,82.06,12150.0,82.06,82.09,82.03,82.06,12150.0
2023-04-03 14:35:00,82.05,82.09,82.03,82.04,8718.0,82.05,82.09,82.03,82.04,8718.0
2023-04-03 14:40:00,82.04,82.04,81.93,81.93,7837.0,82.04,82.04,81.93,81.93,7837.0
2023-04-03 14:45:00,81.93,81.94,81.85,81.86,14160.0,81.93,81.94,81.85,81.86,14160.0
2023-04-03 14:50:00,81.86,81.92,81.84,81.86,9535.0,81.86,81.92,81.84,81.86,9535.0
2023-04-03 14:55:00,81.84,81.9,81.83,81.83,7240.0,81.84,81.9,81.83,81.83,7240.0
2023-04-03 15:00:00,81.83,81.93,81.81,81.88,12025.0,81.83,81.93,81.81,81.88,12025.0
2023-04-03 15:05:00,81.88,81.89,81.8,81.84,14287.0,81.88,81.89,81.8,81.84,14287.0
2023-04-03 15:10:00,81.84,81.9,81.82,81.83,13301.0,81.84,81.9,81.82,81.83,13301.0
2023-04-03 15:15:00,81.84,81.89,81.83,81.87,14160.0,81.84,81.89,81.83,81.87,14160.0
2023-04-03 15:20:00,81.87,81.9,81.83,81.84,12785.0,81.87,81.9,81.83,81.84,12785.0
2023-04-03 15:25:00,81.84,81.97,81.84,81.95,12312.0,81.84,81.97,81.84,81.95,12312.0
2023-04-03 15:30:00,81.95,82.08,81.9,82.06,25495.0,81.95,82.08,81.9,82.06,25495.0
2023-04-03 15:35:00,82.04,82.12,82.03,82.06,22051.0,82.04,82.12,82.03,82.06,22051.0
2023-04-03 15:40:00,82.05,82.26,82.04,82.21,39998.0,82.05,82.26,82.04,82.21,39998.0
2023-04-03 15:45:00,82.2,82.28,82.19,82.22,43490.0,82.2,82.28,82.19,82.22,43490.0
2023-04-03 15:50:00,82.21,82.26,82.08,82.14,45854.0,82.21,82.26,82.08,82.14,45854.0
2023-04-03 15:55:00,82.15,82.24,82.14,82.17,100919.0,82.15,82.24,82.14,82.17,100919.0
2023-04-04 09:30:00,82.49,83.14,82.18,83.03,54671.0,82.49,83.14,82.18,83.03,54671.0
2023-04-04 09:35:00,83.06,83.06,82.65,82.75,17280.0,83.06,83.06,82.65,82.75,17280.0
2023-04-04 09:40:00,82.73,82.86,82.67,82.74,9179.0,82.73,82.86,82.67,82.74,9179.0
2023-04-04 09:45:00,82.73,82.98,82.71,82.91,15880.0,82.73,82.98,82.71,82.91,15880.0
2023-04-04 09:50:00,82.87,83.03,82.81,82.92,16542.0,82.87,83.03,82.81,82.92,16542.0
2023-04-04 09:55:00,82.92,83.03,82.89,82.92,7293.0,82.92,83.03,82.89,82.92,7293.0
2023-04-04 10:00:00,82.89,83.14,82.89,83.02,10878.0,82.89,83.14,82.89,83.02,10878.0
2023-04-04 10:05:00,83.03,83.22,83.02,83.17,11675.0,83.03,83.22,83.02,83.17,11675.0
2023-04-04 10:10:00,83.18,83.23,83.11,83.13,16293.0,83.18,83.23,83.11,83.13,16293.0
2023-04-04 10:15:00,83.15,83.22,83.03,83.06,11505.0,83.15,83.22,83.03,83.06,11505.0
2023-04-04 10:20:00,83.06,83.09,82.92,82.99,12924.0,83.06,83.09,82.92,82.99,12924.0
2023-04-04 10:25:00,83.0,83.07,82.94,82.98,19371.0,83.0,83.07,82.94,82.98,19371.0
2023-04-04 10:30:00,83.01,83.15,83.0,83.15,14988.0,83.01,83.15,83.0,83.15,14988.0
2023-04-04 10:35:00,83.15,83.23,83.14,83.16,7516.0,83.15,83.23,83.14,83.16,7516.0
2023-04-04 10:40:00,83.15,83.15,82.92,82.99,16658.0,83.15,83.15,82.92,82.99,16658.0
2023-04-04 10:45:00,83.06,83.17,83.06,83.13,11739.0,83.06,83.17,83.06,83.13,11739.0
2023-04-04 10:50:00,83.13,83.28,83.09,83.28,11353.0,83.13,83.28,83.09,83.28,11353.0
2023-04-04 10:55:00,83.27,83.31,83.09,83.22,10952.0,83.27,83.31,83.09,83.22,10952.0
2023-04-04 11:00:00,83.22,83.22,83.11,83.16,13486.0,83.22,83.22,83.11,83.16,13486.0
2023-04-04 11:05:00,83.15,83.16,83.02,83.05,11602.0,83.15,83.16,83.02,83.05,11602.0
2023-04-04 11:10:00,83.05,83.19,83.0,83.18,21259.0,83.05,83.19,83.0,83.18,21259.0
2023-04-04 11:15:00,83.17,83.18,83.05,83.17,28917.0,83.17,83.18,83.05,83.17,28917.0
2023-04-04 11:20:00,83.17,83.21,83.14,83.18,10075.0,83.17,83.21,83.14,83.18,10075.0
2023-04-04 11:25:00,83.2,83.3,83.17,83.26,15839.0,83.2,83.3,83.17,83.26,15839.0
2023-04-04 11:30:00,83.28,83.4,83.19,83.21,19370.0,83.28,83.4,83.19,83.21,19370.0
2023-04-04 11:35:00,83.23,83.33,83.23,83.27,11855.0,83.23,83.33,83.23,83.27,11855.0
2023-04-04 11:40:00,83.27,83.35,83.26,83.35,11680.0,83.27,83.35,83.26,83.35,11680.0
2023-04-04 11:45:00,83.34,83.43,83.33,83.43,15285.0,83.34,83.43,83.33,83.43,15285.0
2023-04-04 11:50:00,83.41,83.49,83.4,83.48,9465.0,83.41,83.49,83.4,83.48,9465.0
2023-04-04 11:55:00,83.49,83.51,83.25,83.26,24594.0,83.49,83.51,83.25,83.26,24594.0
2023-04-04 12:00:00,83.24,83.33,83.21,83.31,11364.0,83.24,83.33,83.21,83.31,11364.0
2023-04-04 12:05:00,83.31,83.31,83.16,83.22,14328.0,83.31,83.31,83.16,83.22,14328.0
2023-04-04 12:10:00,83.23,83.3,83.23,83.23,9639.0,83.23,83.3,83.23,83.23,9639.0
2023-04-04 12:15:00,83.22,83.25,83.19,83.25,11775.0,83.22,83.25,83.19,83.25,11775.0
2023-04-04 12:20:00,83.23,83.39,83.17,83.39,10256.0,83.23,83.39,83.17,83.39,10256.0
2023-04-04 12:25:00,83.4,83.54,83.4,83.52,15590.0,83.4,83.54,83.4,83.52,15590.0
2023-04-04 12:30:00,83.52,83.59,83.49,83.52,14029.0,83.52,83.59,83.49,83.52,14029.0
2023-04-04 12:35:00,83.52,83.54,83.37,83.39,8769.0,83.52,83.54,83.37,83.39,8769.0
2023-04-04 12:40:00,83.38,83.47,83.38,83.47,11214.0,83.38,83.47,83.38,83.47,11214.0
2023-04-04 12:45:00,83.46,83.49,83.42,83.46,9854.0,83.46,83.49,83.42,83.46,9854.0
2023-04-04 12:50:00,83.46,83.47,83.34,83.35,9916.0,83.46,83.47,83.34,83.35,9916.0
2023-04-04 12:55:00,83.36,83.46,83.36,83.39,18517.0,83.36,83.46,83.36,83.39,18517.0
2023-04-04 13:00:00,83.37,83.38,83.3,83.36,45489.0,83.37,83.38,83.3,83.36,45489.0
2023-04-04 13:05:00,83.36,83.41,83.33,83.34,13674.0,83.36,83.41,83.33,83.34,13674.0
2023-04-04 13:10:00,83.35,83.36,83.3,83.34,7892.0,83.35,83.36,83.3,83.34,7892.0
2023-04-04 13:15:00,83.36,83.4,83.34,83.35,16540.0,83.36,83.4,83.34,83.35,16540.0
2023-04-04 13:20:00,83.34,83.35,83.29,83.34,7953.0,83.34,83.35,83.29,83.34,7953.0
2023-04-04 13:25:00,83.34,83.39,83.31,83.36,6858.0,83.34,83.39,83.31,83.36,6858.0
2023-04-04 13:30:00,83.36,83.4,83.31,83.32,14578.0,83.36,83.4,83.31,83.32,14578.0
2023-04-04 13:35:00,83.32,83.34,83.25,83.26,7666.0,83.32,83.34,83.25,83.26,7666.0
2023-04-04 13:40:00,83.26,83.28,83.24,83.25,11599.0,83.26,83.28,83.24,83.25,11599.0
2023-04-04 13:45:00,83.25,83.34,83.22,83.34,14379.0,83.25,83.34,83.22,83.34,14379.0
2023-04-04 13:50:00,83.34,83.35,83.29,83.34,7709.0,83.34,83.35,83.29,83.34,7709.0
2023-04-04 13:55:00,83.34,83.39,83.32,83.34,9639.0,83.34,83.39,83.32,83.34,9639.0
2023-04-04 14:00:00,83.34,83.4,83.31,83.36,16828.0,83.34,83.4,83.31,83.36,16828.0
2023-04-04 14:05:00,83.36,83.39,83.32,83.32,9025.0,83.36,83.39,83.32,83.32,9025.0
2023-04-04 14:10:00,83.33,83.38,83.3,83.3,50712.0,83.33,83.38,83.3,83.3,50712.0
2023-04-04 14:15:00,83.3,83.33,83.24,83.26,12685.0,83.3,83.33,83.24,83.26,12685.0
2023-04-04 14:20:00,83.26,83.28,83.21,83.22,10518.0,83.26,83.28,83.21,83.22,10518.0
2023-04-04 14:25:00,83.23,83.24,83.15,83.16,10499.0,83.23,83.24,83.15,83.16,10499.0
2023-04-04 14:30:00,83.16,83.23,83.13,83.2,13883.0,83.16,83.23,83.13,83.2,13883.0
2023-04-04 14:35:00,83.22,83.32,83.18,83.28,11731.0,83.22,83.32,83.18,83.28,11731.0
2023-04-04 14:40:00,83.29,83.3,83.23,83.27,26023.0,83.29,83.3,83.23,83.27,26023.0
2023-04-04 14:45:00,83.26,83.27,83.07,83.09,20033.0,83.26,83.27,83.07,83.09,20033.0
2023-04-04 14:50:00,83.09,83.12,82.99,83.02,22149.0,83.09,83.12,82.99,83.02,22149.0
2023-04-04 14:55:00,83.02,83.07,82.97,82.99,10291.0,83.02,83.07,82.97,82.99,10291.0
2023-04-04 15:00:00,82.99,83.13,82.98,83.12,11727.0,82.99,83.13,82.98,83.12,11727.0
2023-04-04 15:05:00,83.13,83.13,83.04,83.07,8484.0,83.13,83.13,83.04,83.07,8484.0
2023-04-04 15:10:00,83.06,83.09,82.98,83.04,24167.0,83.06,83.09,82.98,83.04,24167.0
2023-04-04 15:15:00,83.06,83.1,82.99,83.02,37215.0,83.06,83.1,82.99,83.02,37215.0
2023-04-04 15:20:00,83.02,83.14,83.01,83.13,23075.0,83.02,83.14,83.01,83.13,23075.0
2023-04-04 15:25:00,83.14,83.19,83.08,83.13,22825.0,83.14,83.19,83.08,83.13,22825.0
2023-04-04 15:30:00,83.12,83.19,83.1,83.12,17590.0,83.12,83.19,83.1,83.12,17590.0
2023-04-04 15:35:00,83.12,83.18,83.08,83.18,23406.0,83.12,83.18,83.08,83.18,23406.0
2023-04-04 15:40:00,83.2,83.2,83.07,83.1,32547.0,83.2,83.2,83.07,83.1,32547.0
2023-04-04 15:45:00,83.1,83.13,83.03,83.1,67377.0,83.1,83.13,83.03,83.1,67377.0
2023-04-04 15:50:00,83.1,83.19,83.08,83.16,48699.0,83.1,83.19,83.08,83.16,48699.0
2023-04-04 15:55:00,83.17,83.22,83.05,83.21,206094.0,83.17,83.22,83.05,83.21,206094.0
2023-04-05 09:30:00,83.52,83.57,83.13,83.29,32549.0,83.52,83.57,83.13,83.29,32549.0
2023-04-05 09:35:00,83.3,83.3,83.01,83.09,22665.0,83.3,83.3,83.01,83.09,22665.0
2023-04-05 09:40:00,83.05,83.36,83.01,83.28,8266.0,83.05,83.36,83.01,83.28,8266.0
2023-04-05 09:45:00,83.24,83.37,83.23,83.35,11506.0,83.24,83.37,83.23,83.35,11506.0
2023-04-05 09:50:00,83.33,83.37,83.29,83.3,10518.0,83.33,83.37,83.29,83.3,10518.0
2023-04-05 09:55:00,83.3,83.37,83.27,83.34,5893.0,83.3,83.37,83.27,83.34,5893.0
2023-04-05 10:00:00,83.35,83.41,83.2,83.23,15163.0,83.35,83.41,83.2,83.23,15163.0
2023-04-05 10:05:00,83.23,83.33,83.21,83.26,14228.0,83.23,83.33,83.21,83.26,14228.0
2023-04-05 10:10:00,83.23,83.28,83.18,83.27,11158.0,83.23,83.28,83.18,83.27,11158.0
2023-04-05 10:15:00,83.26,83.36,83.24,83.32,24099.0,83.26,83.36,83.24,83.32,24099.0
2023-04-05 10:20:00,83.33,83.5,83.27,83.48,11008.0,83.33,83.5,83.27,83.48,11008.0
2023-04-05 10:25:00,83.49,83.49,83.24,83.25,14266.0,83.49,83.49,83.24,83.25,14266.0
2023-04-05 10:30:00,83.25,83.37,83.24,83.27,14550.0,83.25,83.37,83.24,83.27,14550.0
2023-04-05 10:35:00,83.25,83.28,83.22,83.28,9207.0,83.25,83.28,83.22,83.28,9207.0
2023-04-05 10:40:00,83.27,83.28,83.15,83.15,11918.0,83.27,83.28,83.15,83.15,11918.0
2023-04-05 10:45:00,83.16,83.21,82.94,82.96,16855.0,83.16,83.21,82.94,82.96,16855.0
2023-04-05 10:50:00,82.94,82.95,82.81,82.86,8684.0,82.94,82.95,82.81,82.86,8684.0
2023-04-05 10:55:00,82.87,82.88,82.75,82.81,7724.0,82.87,82.88,82.75,82.81,7724.0
2023-04-05 11:00:00,82.81,83.04,82.79,83.04,13280.0,82.81,83.04,82.79,83.04,13280.0
2023-04-05 11:05:00,83.05,83.08,83.01,83.08,7933.0,83.05,83.08,83.01,83.08,7933.0
2023-04-05 11:10:00,83.06,83.12,83.03,83.09,9605.0,83.06,83.12,83.03,83.09,9605.0
2023-04-05 11:15:00,83.09,83.11,83.04,83.05,6178.0,83.09,83.11,83.04,83.05,6178.0
2023-04-05 11:20:00,83.02,83.05,83.0,83.03,7964.0,83.02,83.05,83.0,83.03,7964.0
2023-04-05 11:25:00,83.03,83.17,83.03,83.17,11436.0,83.03,83.17,83.03,83.17,11436.0
2023-04-05 11:30:00,83.16,83.25,83.15,83.2,5506.0,83.16,83.25,83.15,83.2,5506.0
2023-04-05 11:35:00,83.18,83.26,83.18,83.22,7414.0,83.18,83.26,83.18,83.22,7414.0
2023-04-05 11:40:00,83.23,83.35,83.23,83.31,7846.0,83.23,83.35,83.23,83.31,7846.0
2023-04-05 11:45:00,83.3,83.4,83.3,83.35,7379.0,83.3,83.4,83.3,83.35,7379.0
2023-04-05 11:50:00,83.36,83.4,83.33,83.35,6242.0,83.36,83.4,83.33,83.35,6242.0
2023-04-05 11:55:00,83.32,83.45,83.32,83.44,3516.0,83.32,83.45,83.32,83.44,3516.0
2023-04-05 12:00:00,83.49,83.49,83.38,83.39,7445.0,83.49,83.49,83.38,83.39,7445.0
2023-04-05 12:05:00,83.4,83.43,83.38,83.39,5818.0,83.4,83.43,83.38,83.39,5818.0
2023-04-05 12:10:00,83.42,83.49,83.34,83.38,6041.0,83.42,83.49,83.34,83.38,6041.0
2023-04-05 12:15:00,83.39,83.41,83.3,83.41,5289.0,83.39,83.41,83.3,83.41,5289.0
2023-04-05 12:20:00,83.42,83.42,83.29,83.29,6678.0,83.42,83.42,83.29,83.29,6678.0
2023-04-05 12:25:00,83.3,83.32,83.22,83.32,11524.0,83.3,83.32,83.22,83.32,11524.0
2023-04-05 12:30:00,83.32,83.32,83.25,83.3,3651.0,83.32,83.32,83.25,83.3,3651.0
2023-04-05 12:35:00,83.3,83.37,83.29,83.34,5381.0,83.3,83.37,83.29,83.34,5381.0
2023-04-05 12:40:00,83.35,83.39,83.31,83.35,11372.0,83.35,83.39,83.31,83.35,11372.0
2023-04-05 12:45:00,83.35,83.35,83.24,83.26,7533.0,83.35,83.35,83.24,83.26,7533.0
2023-04-05 12:50:00,83.25,83.26,83.21,83.25,22058.0,83.25,83.26,83.21,83.25,22058.0
2023-04-05 12:55:00,83.25,83.29,83.23,83.27,16966.0,83.25,83.29,83.23,83.27,16966.0
2023-04-05 13:00:00,83.27,83.29,83.2,83.29,8600.0,83.27,83.29,83.2,83.29,8600.0
2023-04-05 13:05:00,83.29,83.38,83.29,83.31,6911.0,83.29,83.38,83.29,83.31,6911.0
2023-04-05 13:10:00,83.3,83.37,83.25,83.26,11208.0,83.3,83.37,83.25,83.26,11208.0
2023-04-05 13:15:00,83.26,83.35,83.24,83.29,6195.0,83.26,83.35,83.24,83.29,6195.0
2023-04-05 13:20:00,83.29,83.29,83.16,83.19,18854.0,83.29,83.29,83.16,83.19,18854.0
2023-04-05 13:25:00,83.2,83.25,83.19,83.25,7130.0,83.2,83.25,83.19,83.25,7130.0
2023-04-05 13:30:00,83.26,83.31,83.25,83.28,4693.0,83.26,83.31,83.25,83.28,4693.0
2023-04-05 13:35:00,83.26,83.37,83.25,83.37,5708.0,83.26,83.37,83.25,83.37,5708.0
2023-04-05 13:40:00,83.37,83.37,83.32,83.33,5186.0,83.37,83.37,83.32,83.33,5186.0
2023-04-05 13:45:00,83.33,83.36,83.32,83.32,3458.0,83.33,83.36,83.32,83.32,3458.0
2023-04-05 13:50:00,83.33,83.36,83.32,83.34,4976.0,83.33,83.36,83.32,83.34,4976.0
2023-04-05 13:55:00,83.35,83.42,83.35,83.41,12070.0,83.35,83.42,83.35,83.41,12070.0
2023-04-05 14:00:00,83.42,83.52,83.41,83.5,9454.0,83.42,83.52,83.41,83.5,9454.0
2023-04-05 14:05:00,83.51,83.54,83.48,83.48,5602.0,83.51,83.54,83.48,83.48,5602.0
2023-04-05 14:10:00,83.48,83.56,83.45,83.55,13070.0,83.48,83.56,83.45,83.55,13070.0
2023-04-05 14:15:00,83.55,83.6,83.54,83.59,3632.0,83.55,83.6,83.54,83.59,3632.0
2023-04-05 14:20:00,83.6,83.6,83.49,83.52,9616.0,83.6,83.6,83.49,83.52,9616.0
2023-04-05 14:25:00,83.53,83.55,83.46,83.51,6772.0,83.53,83.55,83.46,83.51,6772.0
2023-04-05 14:30:00,83.51,83.55,83.51,83.54,4044.0,83.51,83.55,83.51,83.54,4044.0
2023-04-05 14:35:00,83.54,83.59,83.51,83.53,4365.0,83.54,83.59,83.51,83.53,4365.0
2023-04-05 14:40:00,83.54,83.56,83.48,83.56,13142.0,83.54,83.56,83.48,83.56,13142.0
2023-04-05 14:45:00,83.58,83.62,83.54,83.55,3732.0,83.58,83.62,83.54,83.55,3732.0
2023-04-05 14:50:00,83.56,83.57,83.5,83.5,4053.0,83.56,83.57,83.5,83.5,4053.0
2023-04-05 14:55:00,83.51,83.57,83.49,83.51,10688.0,83.51,83.57,83.49,83.51,10688.0
2023-04-05 15:00:00,83.5,83.51,83.45,83.46,7284.0,83.5,83.51,83.45,83.46,7284.0
2023-04-05 15:05:00,83.47,83.5,83.42,83.42,8991.0,83.47,83.5,83.42,83.42,8991.0
2023-04-05 15:10:00,83.43,83.45,83.39,83.44,8336.0,83.43,83.45,83.39,83.44,8336.0
2023-04-05 15:15:00,83.43,83.51,83.43,83.5,19224.0,83.43,83.51,83.43,83.5,19224.0
2023-04-05 15:20:00,83.5,83.53,83.47,83.47,13654.0,83.5,83.53,83.47,83.47,13654.0
2023-04-05 15:25:00,83.47,83.48,83.42,83.45,24408.0,83.47,83.48,83.42,83.45,24408.0
2023-04-05 15:30:00,83.46,83.57,83.46,83.55,37627.0,83.46,83.57,83.46,83.55,37627.0
2023-04-05 15:35:00,83.56,83.56,83.47,83.5,19794.0,83.56,83.56,83.47,83.5,19794.0
2023-04-05 15:40:00,83.49,83.59,83.48,83.59,25220.0,83.49,83.59,83.48,83.59,25220.0
2023-04-05 15:45:00,83.59,83.63,83.57,83.59,31712.0,83.59,83.63,83.57,83.59,31712.0
2023-04-05 15:50:00,83.59,83.62,83.48,83.52,49617.0,83.59,83.62,83.48,83.52,49617.0
2023-04-05 15:55:00,83.52,83.52,83.41,83.43,122387.0,83.52,83.52,83.41,83.43,122387.0
2023-04-06 09:30:00,83.42,83.54,83.22,83.29,59240.0,83.42,83.54,83.22,83.29,59240.0
2023-04-06 09:35:00,83.3,83.36,83.13,83.13,16002.0,83.3,83.36,83.13,83.13,16002.0
2023-04-06 09:40:00,83.12,83.22,82.88,82.92,9568.0,83.12,83.22,82.88,82.92,9568.0
2023-04-06 09:45:00,82.92,82.97,82.79,82.84,6585.0,82.92,82.97,82.79,82.84,6585.0
2023-04-06 09:50:00,82.81,82.99,82.8,82.91,9807.0,82.81,82.99,82.8,82.91,9807.0
2023-04-06 09:55:00,82.9,82.92,82.8,82.92,7289.0,82.9,82.92,82.8,82.92,7289.0
2023-04-06 10:00:00,82.95,83.04,82.8,82.81,5520.0,82.95,83.04,82.8,82.81,5520.0
2023-04-06 10:05:00,82.86,83.03,82.86,83.01,5045.0,82.86,83.03,82.86,83.01,5045.0
2023-04-06 10:10:00,83.02,83.07,82.96,83.05,7440.0,83.02,83.07,82.96,83.05,7440.0
2023-04-06 10:15:00,83.06,83.12,82.95,83.0,8216.0,83.06,83.12,82.95,83.0,8216.0
2023-04-06 10:20:00,82.98,82.99,82.86,82.87,6063.0,82.98,82.99,82.86,82.87,6063.0
2023-04-06 10:25:00,82.84,82.98,82.83,82.98,11365.0,82.84,82.98,82.83,82.98,11365.0
2023-04-06 10:30:00,82.97,83.18,82.97,83.15,6162.0,82.97,83.18,82.97,83.15,6162.0
2023-04-06 10:35:00,83.14,83.17,82.97,83.0,6520.0,83.14,83.17,82.97,83.0,6520.0
2023-04-06 10:40:00,83.03,83.05,82.89,82.9,5019.0,83.03,83.05,82.89,82.9,5019.0
2023-04-06 10:45:00,82.92,83.01,82.91,82.94,5469.0,82.92,83.01,82.91,82.94,5469.0
2023-04-06 10:50:00,82.91,82.92,82.82,82.84,6923.0,82.91,82.92,82.82,82.84,6923.0
2023-04-06 10:55:00,82.83,82.88,82.76,82.85,7528.0,82.83,82.88,82.76,82.85,7528.0
2023-04-06 11:00:00,82.85,82.98,82.83,82.92,4698.0,82.85,82.98,82.83,82.92,4698.0
2023-04-06 11:05:00,82.9,82.98,82.9,82.98,5051.0,82.9,82.98,82.9,82.98,5051.0
2023-04-06 11:10:00,82.99,83.06,82.97,83.01,4608.0,82.99,83.06,82.97,83.01,4608.0
2023-04-06 11:15:00,83.04,83.06,83.0,83.06,4146.0,83.04,83.06,83.0,83.06,4146.0
2023-04-06 11:20:00,83.08,83.11,83.05,83.05,4150.0,83.08,83.11,83.05,83.05,4150.0
2023-04-06 11:25:00,83.03,83.08,83.02,83.04,4350.0,83.03,83.08,83.02,83.04,4350.0
2023-04-06 11:30:00,83.05,83.09,83.0,83.05,5718.0,83.05,83.09,83.0,83.05,5718.0
2023-04-06 11:35:00,83.06,83.13,83.06,83.09,4724.0,83.06,83.13,83.06,83.09,4724.0
2023-04-06 11:40:00,83.1,83.22,83.07,83.2,2940.0,83.1,83.22,83.07,83.2,2940.0
2023-04-06 11:45:00,83.21,83.29,83.2,83.23,7982.0,83.21,83.29,83.2,83.23,7982.0
2023-04-06 11:50:00,83.2,83.23,83.15,83.17,6024.0,83.2,83.23,83.15,83.17,6024.0
2023-04-06 11:55:00,83.18,83.19,83.13,83.18,5122.0,83.18,83.19,83.13,83.18,5122.0
2023-04-06 12:00:00,83.18,83.26,83.18,83.19,8966.0,83.18,83.26,83.18,83.19,8966.0
2023-04-06 12:05:00,83.18,83.21,83.11,83.15,5174.0,83.18,83.21,83.11,83.15,5174.0
2023-04-06 12:10:00,83.13,83.19,83.12,83.19,3799.0,83.13,83.19,83.12,83.19,3799.0
2023-04-06 12:15:00,83.19,83.19,83.13,83.13,5361.0,83.19,83.19,83.13,83.13,5361.0
2023-04-06 12:20:00,83.13,83.23,83.12,83.23,6392.0,83.13,83.23,83.12,83.23,6392.0
2023-04-06 12:25:00,83.22,83.27,83.2,83.22,4530.0,83.22,83.27,83.2,83.22,4530.0
2023-04-06 12:30:00,83.24,83.36,83.24,83.34,4805.0,83.24,83.36,83.24,83.34,4805.0
2023-04-06 12:35:00,83.33,83.4,83.32,83.4,2639.0,83.33,83.4,83.32,83.4,2639.0
2023-04-06 12:40:00,83.41,83.44,83.39,83.43,3417.0,83.41,83.44,83.39,83.43,3417.0
2023-04-06 12:45:00,83.44,83.47,83.42,83.45,5296.0,83.44,83.47,83.42,83.45,5296.0
2023-04-06 12:50:00,83.46,83.5,83.44,83.44,3326.0,83.46,83.5,83.44,83.44,3326.0
2023-04-06 12:55:00,83.44,83.44,83.39,83.43,5233.0,83.44,83.44,83.39,83.43,5233.0
2023-04-06 13:00:00,83.42,83.45,83.35,83.44,6853.0,83.42,83.45,83.35,83.44,6853.0
2023-04-06 13:05:00,83.46,83.52,83.45,83.5,3114.0,83.46,83.52,83.45,83.5,3114.0
2023-04-06 13:10:00,83.49,83.49,83.45,83.45,2963.0,83.49,83.49,83.45,83.45,2963.0
2023-04-06 13:15:00,83.45,83.54,83.45,83.54,6877.0,83.45,83.54,83.45,83.54,6877.0
2023-04-06 13:20:00,83.54,83.59,83.53,83.53,4607.0,83.54,83.59,83.53,83.53,4607.0
2023-04-06 13:25:00,83.54,83.56,83.54,83.56,2239.0,83.54,83.56,83.54,83.56,2239.0
2023-04-06 13:30:00,83.57,83.59,83.51,83.52,5018.0,83.57,83.59,83.51,83.52,5018.0
2023-04-06 13:35:00,83.54,83.54,83.5,83.51,4953.0,83.54,83.54,83.5,83.51,4953.0
2023-04-06 13:40:00,83.51,83.54,83.47,83.53,4416.0,83.51,83.54,83.47,83.53,4416.0
2023-04-06 13:45:00,83.51,83.52,83.48,83.49,3417.0,83.51,83.52,83.48,83.49,3417.0
2023-04-06 13:50:00,83.49,83.53,83.46,83.51,9878.0,83.49,83.53,83.46,83.51,9878.0
2023-04-06 13:55:00,83.53,83.55,83.51,83.51,8945.0,83.53,83.55,83.51,83.51,8945.0
2023-04-06 14:00:00,83.51,83.57,83.5,83.57,7189.0,83.51,83.57,83.5,83.57,7189.0
2023-04-06 14:05:00,83.55,83.6,83.53,83.57,3186.0,83.55,83.6,83.53,83.57,3186.0
2023-04-06 14:10:00,83.58,83.6,83.47,83.49,7075.0,83.58,83.6,83.47,83.49,7075.0
2023-04-06 14:15:00,83.5,83.58,83.5,83.53,5010.0,83.5,83.58,83.5,83.53,5010.0
2023-04-06 14:20:00,83.52,83.54,83.49,83.52,7312.0,83.52,83.54,83.49,83.52,7312.0
2023-04-06 14:25:00,83.51,83.55,83.49,83.52,7243.0,83.51,83.55,83.49,83.52,7243.0
2023-04-06 14:30:00,83.52,83.55,83.51,83.54,5734.0,83.52,83.55,83.51,83.54,5734.0
2023-04-06 14:35:00,83.52,83.58,83.5,83.5,6518.0,83.52,83.58,83.5,83.5,6518.0
2023-04-06 14:40:00,83.5,83.51,83.42,83.43,11558.0,83.5,83.51,83.42,83.43,11558.0
2023-04-06 14:45:00,83.41,83.48,83.4,83.46,6459.0,83.41,83.48,83.4,83.46,6459.0
2023-04-06 14:50:00,83.45,83.47,83.38,83.45,8587.0,83.45,83.47,83.38,83.45,8587.0
2023-04-06 14:55:00,83.45,83.46,83.37,83.45,12507.0,83.45,83.46,83.37,83.45,12507.0
2023-04-06 15:00:00,83.45,83.49,83.41,83.42,20602.0,83.45,83.49,83.41,83.42,20602.0
2023-04-06 15:05:00,83.43,83.5,83.43,83.47,6065.0,83.43,83.5,83.43,83.47,6065.0
2023-04-06 15:10:00,83.45,83.49,83.44,83.44,7567.0,83.45,83.49,83.44,83.44,7567.0
2023-04-06 15:15:00,83.45,83.45,83.37,83.4,16739.0,83.45,83.45,83.37,83.4,16739.0
2023-04-06 15:20:00,83.39,83.43,83.31,83.34,16701.0,83.39,83.43,83.31,83.34,16701.0
2023-04-06 15:25:00,83.34,83.45,83.34,83.45,14030.0,83.34,83.45,83.34,83.45,14030.0
2023-04-06 15:30:00,83.45,83.51,83.44,83.5,10699.0,83.45,83.51,83.44,83.5,10699.0
2023-04-06 15:35:00,83.49,83.55,83.49,83.51,7827.0,83.49,83.55,83.49,83.51,7827.0
2023-04-06 15:40:00,83.5,83.55,83.43,83.55,21098.0,83.5,83.55,83.43,83.55,21098.0
2023-04-06 15:45:00,83.55,83.78,83.55,83.78,37292.0,83.55,83.78,83.55,83.78,37292.0
2023-04-06 15:50:00,83.79,83.83,83.6,83.71,62905.0,83.79,83.83,83.6,83.71,62905.0
2023-04-06 15:55:00,83.72,83.92,83.66,83.89,176969.0,83.72,83.92,83.66,83.89,176969.0
2023-04-10 09:30:00,83.33,83.33,82.8,82.8,74285.0,83.33,83.33,82.8,82.8,74285.0
2023-04-10 09:35:00,82.74,82.77,82.41,82.72,19517.0,82.74,82.77,82.41,82.72,19517.0
2023-04-10 09:40:00,82.75,82.89,82.46,82.47,34773.0,82.75,82.89,82.46,82.47,34773.0
2023-04-10 09:45:00,82.52,82.54,82.28,82.32,34552.0,82.52,82.54,82.28,82.32,34552.0
2023-04-10 09:50:00,82.31,82.5,82.27,82.44,38719.0,82.31,82.5,82.27,82.44,38719.0
2023-04-10 09:55:00,82.45,82.45,82.28,82.33,17349.0,82.45,82.45,82.28,82.33,17349.0
2023-04-10 10:00:00,82.33,82.52,82.32,82.49,13473.0,82.33,82.52,82.32,82.49,13473.0
2023-04-10 10:05:00,82.5,82.56,82.36,82.42,10923.0,82.5,82.56,82.36,82.42,10923.0
2023-04-10 10:10:00,82.4,82.47,82.36,82.45,7404.0,82.4,82.47,82.36,82.45,7404.0
2023-04-10 10:15:00,82.46,82.55,82.44,82.5,17122.0,82.46,82.55,82.44,82.5,17122.0
2023-04-10 10:20:00,82.51,82.58,82.44,82.57,9703.0,82.51,82.58,82.44,82.57,9703.0
2023-04-10 10:25:00,82.56,82.6,82.44,82.44,12873.0,82.56,82.6,82.44,82.44,12873.0
2023-04-10 10:30:00,82.45,82.45,82.33,82.44,22444.0,82.45,82.45,82.33,82.44,22444.0
2023-04-10 10:35:00,82.44,82.55,82.44,82.47,9592.0,82.44,82.55,82.44,82.47,9592.0
2023-04-10 10:40:00,82.46,82.47,82.4,82.44,11738.0,82.46,82.47,82.4,82.44,11738.0
2023-04-10 10:45:00,82.43,82.45,82.35,82.39,19117.0,82.43,82.45,82.35,82.39,19117.0
2023-04-10 10:50:00,82.39,82.4,82.34,82.39,15392.0,82.39,82.4,82.34,82.39,15392.0
2023-04-10 10:55:00,82.38,82.39,82.36,82.36,3653.0,82.38,82.39,82.36,82.36,3653.0
2023-04-10 11:00:00,82.37,82.47,82.37,82.44,9007.0,82.37,82.47,82.37,82.44,9007.0
2023-04-10 11:05:00,82.42,82.43,82.38,82.4,6115.0,82.42,82.43,82.38,82.4,6115.0
2023-04-10 11:10:00,82.4,82.53,82.39,82.47,38647.0,82.4,82.53,82.39,82.47,38647.0
2023-04-10 11:15:00,82.47,82.52,82.43,82.49,11249.0,82.47,82.52,82.43,82.49,11249.0
2023-04-10 11:20:00,82.5,82.52,82.43,82.44,20576.0,82.5,82.52,82.43,82.44,20576.0
2023-04-10 11:25:00,82.44,82.48,82.43,82.47,10319.0,82.44,82.48,82.43,82.47,10319.0
2023-04-10 11:30:00,82.48,82.5,82.46,82.5,6704.0,82.48,82.5,82.46,82.5,6704.0
2023-04-10 11:35:00,82.49,82.58,82.48,82.57,10288.0,82.49,82.58,82.48,82.57,10288.0
2023-04-10 11:40:00,82.57,82.61,82.55,82.56,8056.0,82.57,82.61,82.55,82.56,8056.0
2023-04-10 11:45:00,82.54,82.55,82.49,82.5,6215.0,82.54,82.55,82.49,82.5,6215.0
2023-04-10 11:50:00,82.5,82.5,82.44,82.45,13440.0,82.5,82.5,82.44,82.45,13440.0
2023-04-10 11:55:00,82.44,82.46,82.27,82.27,17630.0,82.44,82.46,82.27,82.27,17630.0
2023-04-10 12:00:00,82.26,82.26,81.97,82.05,17918.0,82.26,82.26,81.97,82.05,17918.0
2023-04-10 12:05:00,82.06,82.08,81.96,82.02,9068.0,82.06,82.08,81.96,82.02,9068.0
2023-04-10 12:10:00,82.04,82.05,81.93,81.93,6515.0,82.04,82.05,81.93,81.93,6515.0
2023-04-10 12:15:00,81.95,82.04,81.93,82.04,6567.0,81.95,82.04,81.93,82.04,6567.0
2023-04-10 12:20:00,82.05,82.05,81.9,81.95,7650.0,82.05,82.05,81.9,81.95,7650.0
2023-04-10 12:25:00,81.92,81.93,81.83,81.83,8963.0,81.92,81.93,81.83,81.83,8963.0
2023-04-10 12:30:00,81.82,82.0,81.78,81.94,12305.0,81.82,82.0,81.78,81.94,12305.0
2023-04-10 12:35:00,81.94,82.11,81.93,82.1,9441.0,81.94,82.11,81.93,82.1,9441.0
2023-04-10 12:40:00,82.08,82.15,82.07,82.09,7811.0,82.08,82.15,82.07,82.09,7811.0
2023-04-10 12:45:00,82.1,82.19,82.1,82.12,8251.0,82.1,82.19,82.1,82.12,8251.0
2023-04-10 12:50:00,82.12,82.19,82.12,82.16,5502.0,82.12,82.19,82.12,82.16,5502.0
2023-04-10 12:55:00,82.15,82.21,82.14,82.17,3487.0,82.15,82.21,82.14,82.17,3487.0
2023-04-10 13:00:00,82.19,82.21,82.1,82.12,8044.0,82.19,82.21,82.1,82.12,8044.0
2023-04-10 13:05:00,82.11,82.26,82.1,82.23,6651.0,82.11,82.26,82.1,82.23,6651.0
2023-04-10 13:10:00,82.24,82.31,82.23,82.31,6156.0,82.24,82.31,82.23,82.31,6156.0
2023-04-10 13:15:00,82.32,82.32,82.22,82.24,7151.0,82.32,82.32,82.22,82.24,7151.0
2023-04-10 13:20:00,82.23,82.33,82.22,82.25,6494.0,82.23,82.33,82.22,82.25,6494.0
2023-04-10 13:25:00,82.27,82.3,82.2,82.29,11473.0,82.27,82.3,82.2,82.29,11473.0
2023-04-10 13:30:00,82.29,82.29,82.2,82.22,7630.0,82.29,82.29,82.2,82.22,7630.0
2023-04-10 13:35:00,82.23,82.26,82.19,82.2,6245.0,82.23,82.26,82.19,82.2,6245.0
2023-04-10 13:40:00,82.2,82.21,82.13,82.15,8336.0,82.2,82.21,82.13,82.15,8336.0
2023-04-10 13:45:00,82.16,82.29,82.15,82.27,4300.0,82.16,82.29,82.15,82.27,4300.0
2023-04-10 13:50:00,82.27,82.34,82.27,82.31,8363.0,82.27,82.34,82.27,82.31,8363.0
2023-04-10 13:55:00,82.31,82.34,82.25,82.3,8094.0,82.31,82.34,82.25,82.3,8094.0
2023-04-10 14:00:00,82.3,82.32,82.29,82.29,6670.0,82.3,82.32,82.29,82.29,6670.0
2023-04-10 14:05:00,82.3,82.34,82.27,82.27,5032.0,82.3,82.34,82.27,82.27,5032.0
2023-04-10 14:10:00,82.24,82.29,82.05,82.09,64973.0,82.24,82.29,82.05,82.09,64973.0
2023-04-10 14:15:00,82.09,82.2,82.09,82.2,14334.0,82.09,82.2,82.09,82.2,14334.0
2023-04-10 14:20:00,82.19,82.27,82.18,82.2,11517.0,82.19,82.27,82.18,82.2,11517.0
2023-04-10 14:25:00,82.2,82.23,82.17,82.17,11689.0,82.2,82.23,82.17,82.17,11689.0
2023-04-10 14:30:00,82.17,82.3,82.16,82.26,10773.0,82.17,82.3,82.16,82.26,10773.0
2023-04-10 14:35:00,82.26,82.26,82.19,82.24,8984.0,82.26,82.26,82.19,82.24,8984.0
2023-04-10 14:40:00,82.24,82.25,82.15,82.19,9044.0,82.24,82.25,82.15,82.19,9044.0
2023-04-10 14:45:00,82.19,82.28,82.17,82.27,5638.0,82.19,82.28,82.17,82.27,5638.0
2023-04-10 14:50:00,82.25,82.32,82.25,82.28,11849.0,82.25,82.32,82.25,82.28,11849.0
2023-04-10 14:55:00,82.28,82.49,82.28,82.46,20260.0,82.28,82.49,82.28,82.46,20260.0
2023-04-10 15:00:00,82.45,82.52,82.4,82.45,24606.0,82.45,82.52,82.4,82.45,24606.0
2023-04-10 15:05:00,82.47,82.49,82.41,82.48,12245.0,82.47,82.49,82.41,82.48,12245.0
2023-04-10 15:10:00,82.47,82.55,82.44,82.45,14806.0,82.47,82.55,82.44,82.45,14806.0
2023-04-10 15:15:00,82.46,82.56,82.44,82.56,11006.0,82.46,82.56,82.44,82.56,11006.0
2023-04-10 15:20:00,82.56,82.6,82.46,82.46,18648.0,82.56,82.6,82.46,82.46,18648.0
2023-04-10 15:25:00,82.46,82.51,82.44,82.49,12360.0,82.46,82.51,82.44,82.49,12360.0
2023-04-10 15:30:00,82.47,82.58,82.46,82.5,17788.0,82.47,82.58,82.46,82.5,17788.0
2023-04-10 15:35:00,82.5,82.67,82.49,82.63,23287.0,82.5,82.67,82.49,82.63,23287.0
2023-04-10 15:40:00,82.63,82.66,82.54,82.59,32291.0,82.63,82.66,82.54,82.59,32291.0
2023-04-10 15:45:00,82.59,82.78,82.56,82.78,56125.0,82.59,82.78,82.56,82.78,56125.0
2023-04-10 15:50:00,82.76,82.78,82.61,82.63,70241.0,82.76,82.78,82.61,82.63,70241.0
2023-04-10 15:55:00,82.63,82.75,82.59,82.75,187135.0,82.63,82.75,82.59,82.75,187135.0
2023-04-11 09:30:00,82.64,83.17,82.61,82.88,71383.0,82.64,83.17,82.61,82.88,71383.0
2023-04-11 09:35:00,82.81,82.94,82.79,82.86,15546.0,82.81,82.94,82.79,82.86,15546.0
2023-04-11 09:40:00,82.83,83.14,82.78,83.04,18591.0,82.83,83.14,82.78,83.04,18591.0
2023-04-11 09:45:00,83.06,83.15,83.03,83.04,22478.0,83.06,83.15,83.03,83.04,22478.0
2023-04-11 09:50:00,83.05,83.12,82.96,82.97,9099.0,83.05,83.12,82.96,82.97,9099.0
2023-04-11 09:55:00,82.93,83.05,82.93,82.98,6813.0,82.93,83.05,82.93,82.98,6813.0
2023-04-11 10:00:00,82.97,82.97,82.87,82.94,4376.0,82.97,82.97,82.87,82.94,4376.0
2023-04-11 10:05:00,82.96,83.06,82.89,83.06,8933.0,82.96,83.06,82.89,83.06,8933.0
2023-04-11 10:10:00,83.05,83.06,82.87,82.87,7787.0,83.05,83.06,82.87,82.87,7787.0
2023-04-11 10:15:00,82.86,82.91,82.84,82.87,16171.0,82.86,82.91,82.84,82.87,16171.0
2023-04-11 10:20:00,82.87,82.87,82.64,82.78,31065.0,82.87,82.87,82.64,82.78,31065.0
2023-04-11 10:25:00,82.77,82.86,82.77,82.84,22433.0,82.77,82.86,82.77,82.84,22433.0
2023-04-11 10:30:00,82.83,82.9,82.82,82.87,15993.0,82.83,82.9,82.82,82.87,15993.0
2023-04-11 10:35:00,82.86,82.86,82.7,82.71,9257.0,82.86,82.86,82.7,82.71,9257.0
2023-04-11 10:40:00,82.69,82.69,82.42,82.53,11475.0,82.69,82.69,82.42,82.53,11475.0
2023-04-11 10:45:00,82.51,82.57,82.46,82.47,11645.0,82.51,82.57,82.46,82.47,11645.0
2023-04-11 10:50:00,82.47,82.51,82.38,82.45,19411.0,82.47,82.51,82.38,82.45,19411.0
2023-04-11 10:55:00,82.48,82.49,82.39,82.49,11442.0,82.48,82.49,82.39,82.49,11442.0
2023-04-11 11:00:00,82.52,82.54,82.43,82.52,17951.0,82.52,82.54,82.43,82.52,17951.0
2023-04-11 11:05:00,82.53,82.59,82.49,82.52,9974.0,82.53,82.59,82.49,82.52,9974.0
2023-04-11 11:10:00,82.53,82.53,82.42,82.42,13878.0,82.53,82.53,82.42,82.42,13878.0
2023-04-11 11:15:00,82.43,82.46,82.4,82.44,12271.0,82.43,82.46,82.4,82.44,12271.0
2023-04-11 11:20:00,82.42,82.55,82.42,82.53,17009.0,82.42,82.55,82.42,82.53,17009.0
2023-04-11 11:25:00,82.54,82.54,82.39,82.42,15235.0,82.54,82.54,82.39,82.42,15235.0
2023-04-11 11:30:00,82.43,82.54,82.41,82.45,19581.0,82.43,82.54,82.41,82.45,19581.0
2023-04-11 11:35:00,82.45,82.45,82.31,82.37,14441.0,82.45,82.45,82.31,82.37,14441.0
2023-04-11 11:40:00,82.39,82.4,82.28,82.28,5263.0,82.39,82.4,82.28,82.28,5263.0
2023-04-11 11:45:00,82.28,82.28,82.21,82.27,11702.0,82.28,82.28,82.21,82.27,11702.0
2023-04-11 11:50:00,82.27,82.27,82.17,82.23,19681.0,82.27,82.27,82.17,82.23,19681.0
2023-04-11 11:55:00,82.24,82.27,82.18,82.18,9927.0,82.24,82.27,82.18,82.18,9927.0
2023-04-11 12:00:00,82.2,82.28,82.17,82.25,18997.0,82.2,82.28,82.17,82.25,18997.0
2023-04-11 12:05:00,82.26,82.3,82.15,82.15,15381.0,82.26,82.3,82.15,82.15,15381.0
2023-04-11 12:10:00,82.14,82.25,82.14,82.25,13642.0,82.14,82.25,82.14,82.25,13642.0
2023-04-11 12:15:00,82.28,82.29,82.18,82.2,16585.0,82.28,82.29,82.18,82.2,16585.0
2023-04-11 12:20:00,82.21,82.24,82.09,82.09,12651.0,82.21,82.24,82.09,82.09,12651.0
2023-04-11 12:25:00,82.11,82.26,82.07,82.26,15817.0,82.11,82.26,82.07,82.26,15817.0
2023-04-11 12:30:00,82.31,82.32,82.26,82.28,4825.0,82.31,82.32,82.26,82.28,4825.0
2023-04-11 12:35:00,82.26,82.26,82.09,82.14,17037.0,82.26,82.26,82.09,82.14,17037.0
2023-04-11 12:40:00,82.14,82.22,82.14,82.21,7325.0,82.14,82.22,82.14,82.21,7325.0
2023-04-11 12:45:00,82.21,82.51,82.19,82.4,34975.0,82.21,82.51,82.19,82.4,34975.0
2023-04-11 12:50:00,82.39,82.54,82.38,82.51,15209.0,82.39,82.54,82.38,82.51,15209.0
2023-04-11 12:55:00,82.51,82.56,82.47,82.54,7754.0,82.51,82.56,82.47,82.54,7754.0
2023-04-11 13:00:00,82.53,82.58,82.48,82.52,14899.0,82.53,82.58,82.48,82.52,14899.0
2023-04-11 13:05:00,82.53,82.62,82.53,82.6,11072.0,82.53,82.62,82.53,82.6,11072.0
2023-04-11 13:10:00,82.59,82.6,82.47,82.47,8517.0,82.59,82.6,82.47,82.47,8517.0
2023-04-11 13:15:00,82.47,82.52,82.41,82.51,26001.0,82.47,82.52,82.41,82.51,26001.0
2023-04-11 13:20:00,82.54,82.55,82.49,82.5,9885.0,82.54,82.55,82.49,82.5,9885.0
2023-04-11 13:25:00,82.49,82.62,82.49,82.59,10368.0,82.49,82.62,82.49,82.59,10368.0
2023-04-11 13:30:00,82.58,82.61,82.56,82.6,12615.0,82.58,82.61,82.56,82.6,12615.0
2023-04-11 13:35:00,82.6,82.62,82.53,82.58,16943.0,82.6,82.62,82.53,82.58,16943.0
2023-04-11 13:40:00,82.56,82.58,82.52,82.57,9800.0,82.56,82.58,82.52,82.57,9800.0
2023-04-11 13:45:00,82.58,82.66,82.56,82.64,9735.0,82.58,82.66,82.56,82.64,9735.0
2023-04-11 13:50:00,82.63,82.65,82.6,82.64,9367.0,82.63,82.65,82.6,82.64,9367.0
2023-04-11 13:55:00,82.64,82.64,82.59,82.63,9568.0,82.64,82.64,82.59,82.63,9568.0
2023-04-11 14:00:00,82.64,82.69,82.64,82.66,9101.0,82.64,82.69,82.64,82.66,9101.0
2023-04-11 14:05:00,82.66,82.66,82.62,82.64,8260.0,82.66,82.66,82.62,82.64,8260.0
2023-04-11 14:10:00,82.64,82.64,82.56,82.58,12122.0,82.64,82.64,82.56,82.58,12122.0
2023-04-11 14:15:00,82.58,82.64,82.58,82.61,9196.0,82.58,82.64,82.58,82.61,9196.0
2023-04-11 14:20:00,82.61,82.68,82.59,82.67,13019.0,82.61,82.68,82.59,82.67,13019.0
2023-04-11 14:25:00,82.68,82.69,82.62,82.65,16036.0,82.68,82.69,82.62,82.65,16036.0
2023-04-11 14:30:00,82.68,82.72,82.67,82.67,6494.0,82.68,82.72,82.67,82.67,6494.0
2023-04-11 14:35:00,82.66,82.66,82.58,82.59,9616.0,82.66,82.66,82.58,82.59,9616.0
2023-04-11 14:40:00,82.59,82.62,82.58,82.6,7838.0,82.59,82.62,82.58,82.6,7838.0
2023-04-11 14:45:00,82.62,82.62,82.58,82.61,8760.0,82.62,82.62,82.58,82.61,8760.0
2023-04-11 14:50:00,82.6,82.6,82.55,82.56,7545.0,82.6,82.6,82.55,82.56,7545.0
2023-04-11 14:55:00,82.56,82.62,82.53,82.58,8946.0,82.56,82.62,82.53,82.58,8946.0
2023-04-11 15:00:00,82.58,82.68,82.57,82.67,10887.0,82.58,82.68,82.57,82.67,10887.0
2023-04-11 15:05:00,82.66,82.68,82.62,82.64,12811.0,82.66,82.68,82.62,82.64,12811.0
2023-04-11 15:10:00,82.64,82.65,82.58,82.61,9716.0,82.64,82.65,82.58,82.61,9716.0
2023-04-11 15:15:00,82.6,82.62,82.54,82.59,14358.0,82.6,82.62,82.54,82.59,14358.0
2023-04-11 15:20:00,82.58,82.64,82.54,82.6,11117.0,82.58,82.64,82.54,82.6,11117.0
2023-04-11 15:25:00,82.59,82.61,82.55,82.59,12424.0,82.59,82.61,82.55,82.59,12424.0
2023-04-11 15:30:00,82.61,82.62,82.58,82.59,17634.0,82.61,82.62,82.58,82.59,17634.0
2023-04-11 15:35:00,82.59,82.6,82.46,82.48,21545.0,82.59,82.6,82.46,82.48,21545.0
2023-04-11 15:40:00,82.46,82.5,82.4,82.43,38340.0,82.46,82.5,82.4,82.43,38340.0
2023-04-11 15:45:00,82.42,82.45,82.37,82.4,37632.0,82.42,82.45,82.37,82.4,37632.0
2023-04-11 15:50:00,82.39,82.39,82.17,82.2,57239.0,82.39,82.39,82.17,82.2,57239.0
2023-04-11 15:55:00,82.19,82.23,82.05,82.22,162900.0,82.19,82.23,82.05,82.22,162900.0
2023-04-12 09:30:00,82.64,82.96,82.31,82.92,47437.0,82.64,82.96,82.31,82.92,47437.0
2023-04-12 09:35:00,82.86,83.02,82.76,82.77,12710.0,82.86,83.02,82.76,82.77,12710.0
2023-04-12 09:40:00,82.77,82.8,82.45,82.51,10251.0,82.77,82.8,82.45,82.51,10251.0
2023-04-12 09:45:00,82.51,82.51,82.21,82.35,11372.0,82.51,82.51,82.21,82.35,11372.0
2023-04-12 09:50:00,82.29,82.41,82.29,82.38,8700.0,82.29,82.41,82.29,82.38,8700.0
2023-04-12 09:55:00,82.4,82.49,82.32,82.39,21786.0,82.4,82.49,82.32,82.39,21786.0
2023-04-12 10:00:00,82.46,82.77,82.39,82.77,12965.0,82.46,82.77,82.39,82.77,12965.0
2023-04-12 10:05:00,82.79,82.91,82.66,82.84,9137.0,82.79,82.91,82.66,82.84,9137.0
2023-04-12 10:10:00,82.84,83.0,82.82,82.94,22935.0,82.84,83.0,82.82,82.94,22935.0
2023-04-12 10:15:00,82.94,82.95,82.86,82.88,7112.0,82.94,82.95,82.86,82.88,7112.0
2023-04-12 10:20:00,82.88,83.11,82.87,83.06,10616.0,82.88,83.11,82.87,83.06,10616.0
2023-04-12 10:25:00,83.02,83.13,82.95,83.05,14873.0,83.02,83.13,82.95,83.05,14873.0
2023-04-12 10:30:00,83.06,83.09,82.76,82.76,13808.0,83.06,83.09,82.76,82.76,13808.0
2023-04-12 10:35:00,82.74,82.82,82.66,82.74,11896.0,82.74,82.82,82.66,82.74,11896.0
2023-04-12 10:40:00,82.75,82.93,82.74,82.81,19448.0,82.75,82.93,82.74,82.81,19448.0
2023-04-12 10:45:00,82.81,82.86,82.72,82.78,13548.0,82.81,82.86,82.72,82.78,13548.0
2023-04-12 10:50:00,82.76,82.84,82.66,82.7,6738.0,82.76,82.84,82.66,82.7,6738.0
2023-04-12 10:55:00,82.68,82.73,82.54,82.64,10619.0,82.68,82.73,82.54,82.64,10619.0
2023-04-12 11:00:00,82.63,82.75,82.63,82.68,8940.0,82.63,82.75,82.63,82.68,8940.0
2023-04-12 11:05:00,82.68,82.72,82.59,82.6,7553.0,82.68,82.72,82.59,82.6,7553.0
2023-04-12 11:10:00,82.62,82.62,82.45,82.53,6915.0,82.62,82.62,82.45,82.53,6915.0
2023-04-12 11:15:00,82.55,82.55,82.5,82.51,5550.0,82.55,82.55,82.5,82.51,5550.0
2023-04-12 11:20:00,82.53,82.58,82.53,82.54,9158.0,82.53,82.58,82.53,82.54,9158.0
2023-04-12 11:25:00,82.55,82.67,82.53,82.66,13712.0,82.55,82.67,82.53,82.66,13712.0
2023-04-12 11:30:00,82.63,82.81,82.63,82.79,24294.0,82.63,82.81,82.63,82.79,24294.0
2023-04-12 11:35:00,82.77,82.84,82.75,82.82,3901.0,82.77,82.84,82.75,82.82,3901.0
2023-04-12 11:40:00,82.81,82.95,82.77,82.87,25671.0,82.81,82.95,82.77,82.87,25671.0
2023-04-12 11:45:00,82.87,83.01,82.87,82.97,7813.0,82.87,83.01,82.87,82.97,7813.0
2023-04-12 11:50:00,82.96,82.96,82.89,82.9,3552.0,82.96,82.96,82.89,82.9,3552.0
2023-04-12 11:55:00,82.9,83.0,82.89,82.97,10424.0,82.9,83.0,82.89,82.97,10424.0
2023-04-12 12:00:00,82.98,83.08,82.96,83.05,21717.0,82.98,83.08,82.96,83.05,21717.0
2023-04-12 12:05:00,83.02,83.14,82.98,83.11,6707.0,83.02,83.14,82.98,83.11,6707.0
2023-04-12 12:10:00,83.12,83.14,83.04,83.09,5139.0,83.12,83.14,83.04,83.09,5139.0
2023-04-12 12:15:00,83.08,83.09,82.97,83.04,7055.0,83.08,83.09,82.97,83.04,7055.0
2023-04-12 12:20:00,83.03,83.11,83.02,83.09,8324.0,83.03,83.11,83.02,83.09,8324.0
2023-04-12 12:25:00,83.1,83.32,83.1,83.21,16349.0,83.1,83.32,83.1,83.21,16349.0
2023-04-12 12:30:00,83.28,83.37,83.28,83.32,12438.0,83.28,83.37,83.28,83.32,12438.0
2023-04-12 12:35:00,83.3,83.36,83.26,83.34,8130.0,83.3,83.36,83.26,83.34,8130.0
2023-04-12 12:40:00,83.33,83.35,83.28,83.34,11464.0,83.33,83.35,83.28,83.34,11464.0
2023-04-12 12:45:00,83.34,83.5,83.34,83.48,26070.0,83.34,83.5,83.34,83.48,26070.0
2023-04-12 12:50:00,83.51,83.67,83.5,83.65,36850.0,83.51,83.67,83.5,83.65,36850.0
2023-04-12 12:55:00,83.65,83.73,83.59,83.63,32666.0,83.65,83.73,83.59,83.63,32666.0
2023-04-12 13:00:00,83.64,83.7,83.53,83.69,26302.0,83.64,83.7,83.53,83.69,26302.0
2023-04-12 13:05:00,83.71,83.75,83.68,83.71,8665.0,83.71,83.75,83.68,83.71,8665.0
2023-04-12 13:10:00,83.72,83.72,83.65,83.68,12973.0,83.72,83.72,83.65,83.68,12973.0
2023-04-12 13:15:00,83.7,83.71,83.65,83.65,4123.0,83.7,83.71,83.65,83.65,4123.0
2023-04-12 13:20:00,83.67,83.67,83.6,83.63,5106.0,83.67,83.67,83.6,83.63,5106.0
2023-04-12 13:25:00,83.63,83.7,83.61,83.64,6289.0,83.63,83.7,83.61,83.64,6289.0
2023-04-12 13:30:00,83.63,83.71,83.62,83.71,5961.0,83.63,83.71,83.62,83.71,5961.0
2023-04-12 13:35:00,83.72,83.72,83.61,83.62,14192.0,83.72,83.72,83.61,83.62,14192.0
2023-04-12 13:40:00,83.61,83.65,83.55,83.58,3767.0,83.61,83.65,83.55,83.58,3767.0
2023-04-12 13:45:00,83.55,83.55,83.5,83.51,5222.0,83.55,83.55,83.5,83.51,5222.0
2023-04-12 13:50:00,83.5,83.52,83.45,83.46,6118.0,83.5,83.52,83.45,83.46,6118.0
2023-04-12 13:55:00,83.45,83.45,83.4,83.44,7190.0,83.45,83.45,83.4,83.44,7190.0
2023-04-12 14:00:00,83.43,83.48,83.31,83.47,15299.0,83.43,83.48,83.31,83.47,15299.0
2023-04-12 14:05:00,83.45,83.51,83.33,83.35,7591.0,83.45,83.51,83.33,83.35,7591.0
2023-04-12 14:10:00,83.34,83.46,83.31,83.44,10935.0,83.34,83.46,83.31,83.44,10935.0
2023-04-12 14:15:00,83.45,83.48,83.41,83.47,22695.0,83.45,83.48,83.41,83.47,22695.0
2023-04-12 14:20:00,83.48,83.51,83.37,83.44,19939.0,83.48,83.51,83.37,83.44,19939.0
2023-04-12 14:25:00,83.4,83.41,83.09,83.12,11446.0,83.4,83.41,83.09,83.12,11446.0
2023-04-12 14:30:00,83.1,83.11,82.98,83.03,7444.0,83.1,83.11,82.98,83.03,7444.0
2023-04-12 14:35:00,83.02,83.05,82.94,82.98,6027.0,83.02,83.05,82.94,82.98,6027.0
2023-04-12 14:40:00,82.96,83.08,82.95,83.08,14388.0,82.96,83.08,82.95,83.08,14388.0
2023-04-12 14:45:00,83.08,83.1,82.91,82.92,7428.0,83.08,83.1,82.91,82.92,7428.0
2023-04-12 14:50:00,82.93,82.95,82.86,82.93,5845.0,82.93,82.95,82.86,82.93,5845.0
2023-04-12 14:55:00,82.95,83.02,82.93,82.97,6066.0,82.95,83.02,82.93,82.97,6066.0
2023-04-12 15:00:00,82.98,83.08,82.92,82.93,11834.0,82.98,83.08,82.92,82.93,11834.0
2023-04-12 15:05:00,82.94,83.03,82.92,82.98,8423.0,82.94,83.03,82.92,82.98,8423.0
2023-04-12 15:10:00,82.98,82.98,82.82,82.91,9546.0,82.98,82.98,82.82,82.91,9546.0
2023-04-12 15:15:00,82.9,82.95,82.83,82.9,12365.0,82.9,82.95,82.83,82.9,12365.0
2023-04-12 15:20:00,82.9,82.96,82.82,82.83,8546.0,82.9,82.96,82.82,82.83,8546.0
2023-04-12 15:25:00,82.85,82.86,82.74,82.78,9296.0,82.85,82.86,82.74,82.78,9296.0
2023-04-12 15:30:00,82.75,82.89,82.74,82.84,14182.0,82.75,82.89,82.74,82.84,14182.0
2023-04-12 15:35:00,82.84,83.01,82.82,82.95,20192.0,82.84,83.01,82.82,82.95,20192.0
2023-04-12 15:40:00,82.96,83.02,82.91,82.99,20997.0,82.96,83.02,82.91,82.99,20997.0
2023-04-12 15:45:00,82.99,83.04,82.8,82.87,35359.0,82.99,83.04,82.8,82.87,35359.0
2023-04-12 15:50:00,82.86,82.93,82.71,82.77,64369.0,82.86,82.93,82.71,82.77,64369.0
2023-04-12 15:55:00,82.77,82.92,82.69,82.89,278207.0,82.77,82.92,82.69,82.89,278207.0
2023-04-13 09:30:00,83.37,83.47,82.93,83.37,34949.0,83.37,83.47,82.93,83.37,34949.0
2023-04-13 09:35:00,83.38,83.5,83.19,83.43,9626.0,83.38,83.5,83.19,83.43,9626.0
2023-04-13 09:40:00,83.4,83.46,83.32,83.39,5979.0,83.4,83.46,83.32,83.39,5979.0
2023-04-13 09:45:00,83.35,83.4,83.29,83.38,9269.0,83.35,83.4,83.29,83.38,9269.0
2023-04-13 09:50:00,83.35,83.39,83.3,83.36,93050.0,83.35,83.39,83.3,83.36,93050.0
2023-04-13 09:55:00,83.37,83.39,83.22,83.3,7436.0,83.37,83.39,83.22,83.3,7436.0
2023-04-13 10:00:00,83.36,83.43,83.31,83.42,7569.0,83.36,83.43,83.31,83.42,7569.0
2023-04-13 10:05:00,83.48,83.65,83.47,83.62,2981.0,83.48,83.65,83.47,83.62,2981.0
2023-04-13 10:10:00,83.64,83.75,83.64,83.75,4186.0,83.64,83.75,83.64,83.75,4186.0
2023-04-13 10:15:00,83.75,83.88,83.75,83.87,7801.0,83.75,83.88,83.75,83.87,7801.0
2023-04-13 10:20:00,83.87,83.88,83.68,83.69,9685.0,83.87,83.88,83.68,83.69,9685.0
2023-04-13 10:25:00,83.73,83.83,83.71,83.82,5642.0,83.73,83.83,83.71,83.82,5642.0
2023-04-13 10:30:00,83.81,83.83,83.72,83.81,8025.0,83.81,83.83,83.72,83.81,8025.0
2023-04-13 10:35:00,83.81,83.81,83.73,83.77,7197.0,83.81,83.81,83.73,83.77,7197.0
2023-04-13 10:40:00,83.76,83.78,83.69,83.78,5733.0,83.76,83.78,83.69,83.78,5733.0
2023-04-13 10:45:00,83.77,83.77,83.71,83.77,6640.0,83.77,83.77,83.71,83.77,6640.0
2023-04-13 10:50:00,83.77,83.9,83.77,83.9,5468.0,83.77,83.9,83.77,83.9,5468.0
2023-04-13 10:55:00,83.89,83.91,83.84,83.86,5066.0,83.89,83.91,83.84,83.86,5066.0
2023-04-13 11:00:00,83.87,83.99,83.87,83.97,9100.0,83.87,83.99,83.87,83.97,9100.0
2023-04-13 11:05:00,83.97,83.98,83.92,83.93,9063.0,83.97,83.98,83.92,83.93,9063.0
2023-04-13 11:10:00,83.94,83.94,83.76,83.81,12759.0,83.94,83.94,83.76,83.81,12759.0
2023-04-13 11:15:00,83.83,83.85,83.69,83.71,18552.0,83.83,83.85,83.69,83.71,18552.0
2023-04-13 11:20:00,83.7,83.8,83.7,83.8,5810.0,83.7,83.8,83.7,83.8,5810.0
2023-04-13 11:25:00,83.8,83.84,83.75,83.77,6507.0,83.8,83.84,83.75,83.77,6507.0
2023-04-13 11:30:00,83.78,83.81,83.75,83.78,9277.0,83.78,83.81,83.75,83.78,9277.0
2023-04-13 11:35:00,83.77,83.87,83.76,83.84,3832.0,83.77,83.87,83.76,83.84,3832.0
2023-04-13 11:40:00,83.85,83.88,83.83,83.84,13110.0,83.85,83.88,83.83,83.84,13110.0
2023-04-13 11:45:00,83.83,83.84,83.74,83.76,6920.0,83.83,83.84,83.74,83.76,6920.0
2023-04-13 11:50:00,83.76,83.88,83.74,83.79,10738.0,83.76,83.88,83.74,83.79,10738.0
2023-04-13 11:55:00,83.78,83.87,83.75,83.85,6295.0,83.78,83.87,83.75,83.85,6295.0
2023-04-13 12:00:00,83.88,83.9,83.85,83.87,7129.0,83.88,83.9,83.85,83.87,7129.0
2023-04-13 12:05:00,83.87,83.91,83.81,83.82,3975.0,83.87,83.91,83.81,83.82,3975.0
2023-04-13 12:10:00,83.82,83.88,83.8,83.84,6439.0,83.82,83.88,83.8,83.84,6439.0
2023-04-13 12:15:00,83.84,83.93,83.82,83.89,4515.0,83.84,83.93,83.82,83.89,4515.0
2023-04-13 12:20:00,83.88,83.9,83.87,83.89,4209.0,83.88,83.9,83.87,83.89,4209.0
2023-04-13 12:25:00,83.89,83.92,83.87,83.9,6407.0,83.89,83.92,83.87,83.9,6407.0
2023-04-13 12:30:00,83.9,83.9,83.86,83.87,4512.0,83.9,83.9,83.86,83.87,4512.0
2023-04-13 12:35:00,83.88,83.89,83.8,83.88,8907.0,83.88,83.89,83.8,83.88,8907.0
2023-04-13 12:40:00,83.89,83.91,83.82,83.91,6136.0,83.89,83.91,83.82,83.91,6136.0
2023-04-13 12:45:00,83.91,83.91,83.8,83.86,5483.0,83.91,83.91,83.8,83.86,5483.0
2023-04-13 12:50:00,83.86,83.9,83.82,83.82,5752.0,83.86,83.9,83.82,83.82,5752.0
2023-04-13 12:55:00,83.83,83.84,83.8,83.8,4022.0,83.83,83.84,83.8,83.8,4022.0
2023-04-13 13:00:00,83.81,83.83,83.74,83.82,5130.0,83.81,83.83,83.74,83.82,5130.0
2023-04-13 13:05:00,83.81,83.81,83.78,83.8,3929.0,83.81,83.81,83.78,83.8,3929.0
2023-04-13 13:10:00,83.79,83.91,83.78,83.89,4613.0,83.79,83.91,83.78,83.89,4613.0
2023-04-13 13:15:00,83.88,83.92,83.88,83.91,3573.0,83.88,83.92,83.88,83.91,3573.0
2023-04-13 13:20:00,83.92,83.93,83.88,83.92,4504.0,83.92,83.93,83.88,83.92,4504.0
2023-04-13 13:25:00,83.92,83.93,83.87,83.9,3943.0,83.92,83.93,83.87,83.9,3943.0
2023-04-13 13:30:00,83.91,83.94,83.89,83.93,5661.0,83.91,83.94,83.89,83.93,5661.0
2023-04-13 13:35:00,83.92,84.08,83.92,84.08,25040.0,83.92,84.08,83.92,84.08,25040.0
2023-04-13 13:40:00,84.06,84.25,84.04,84.25,21694.0,84.06,84.25,84.04,84.25,21694.0
2023-04-13 13:45:00,84.25,84.27,84.13,84.19,19297.0,84.25,84.27,84.13,84.19,19297.0
2023-04-13 13:50:00,84.18,84.23,84.14,84.23,6142.0,84.18,84.23,84.14,84.23,6142.0
2023-04-13 13:55:00,84.22,84.27,84.21,84.25,7289.0,84.22,84.27,84.21,84.25,7289.0
2023-04-13 14:00:00,84.24,84.26,84.22,84.25,4484.0,84.24,84.26,84.22,84.25,4484.0
2023-04-13 14:05:00,84.25,84.33,84.25,84.33,10327.0,84.25,84.33,84.25,84.33,10327.0
2023-04-13 14:10:00,84.33,84.35,84.27,84.31,7723.0,84.33,84.35,84.27,84.31,7723.0
2023-04-13 14:15:00,84.31,84.39,84.31,84.36,7809.0,84.31,84.39,84.31,84.36,7809.0
2023-04-13 14:20:00,84.35,84.37,84.26,84.3,6280.0,84.35,84.37,84.26,84.3,6280.0
2023-04-13 14:25:00,84.29,84.35,84.27,84.31,9082.0,84.29,84.35,84.27,84.31,9082.0
2023-04-13 14:30:00,84.31,84.37,84.3,84.31,5055.0,84.31,84.37,84.3,84.31,5055.0
2023-04-13 14:35:00,84.3,84.35,84.27,84.3,9028.0,84.3,84.35,84.27,84.3,9028.0
2023-04-13 14:40:00,84.29,84.34,84.28,84.31,6605.0,84.29,84.34,84.28,84.31,6605.0
2023-04-13 14:45:00,84.31,84.39,84.3,84.39,9785.0,84.31,84.39,84.3,84.39,9785.0
2023-04-13 14:50:00,84.39,84.44,84.38,84.43,10209.0,84.39,84.44,84.38,84.43,10209.0
2023-04-13 14:55:00,84.44,84.45,84.39,84.44,16352.0,84.44,84.45,84.39,84.44,16352.0
2023-04-13 15:00:00,84.45,84.5,84.42,84.46,14384.0,84.45,84.5,84.42,84.46,14384.0
2023-04-13 15:05:00,84.46,84.48,84.41,84.45,10301.0,84.46,84.48,84.41,84.45,10301.0
2023-04-13 15:10:00,84.44,84.44,84.29,84.31,7280.0,84.44,84.44,84.29,84.31,7280.0
2023-04-13 15:15:00,84.32,84.34,84.27,84.33,10013.0,84.32,84.34,84.27,84.33,10013.0
2023-04-13 15:20:00,84.32,84.38,84.29,84.3,9395.0,84.32,84.38,84.29,84.3,9395.0
2023-04-13 15:25:00,84.27,84.35,84.27,84.34,13585.0,84.27,84.35,84.27,84.34,13585.0
2023-04-13 15:30:00,84.34,84.39,84.32,84.39,12199.0,84.34,84.39,84.32,84.39,12199.0
2023-04-13 15:35:00,84.38,84.44,84.36,84.42,12894.0,84.38,84.44,84.36,84.42,12894.0
2023-04-13 15:40:00,84.42,84.62,84.41,84.62,26520.0,84.42,84.62,84.41,84.62,26520.0
2023-04-13 15:45:00,84.62,84.67,84.56,84.6,42277.0,84.62,84.67,84.56,84.6,42277.0
2023-04-13 15:50:00,84.6,84.62,84.54,84.56,64713.0,84.6,84.62,84.54,84.56,64713.0
2023-04-13 15:55:00,84.55,84.71,84.49,84.7,182598.0,84.55,84.71,84.49,84.7,182598.0
2023-04-14 09:30:00,84.35,84.7,84.25,84.36,47085.0,84.35,84.7,84.25,84.36,47085.0
2023-04-14 09:35:00,84.31,84.82,84.3,84.5,66439.0,84.31,84.82,84.3,84.5,66439.0
2023-04-14 09:40:00,84.48,84.75,84.48,84.63,12830.0,84.48,84.75,84.48,84.63,12830.0
2023-04-14 09:45:00,84.66,84.77,84.62,84.75,8994.0,84.66,84.77,84.62,84.75,8994.0
2023-04-14 09:50:00,84.75,84.86,84.72,84.73,12744.0,84.75,84.86,84.72,84.73,12744.0
2023-04-14 09:55:00,84.75,84.88,84.74,84.81,7844.0,84.75,84.88,84.74,84.81,7844.0
2023-04-14 10:00:00,84.74,84.94,84.7,84.92,11864.0,84.74,84.94,84.7,84.92,11864.0
2023-04-14 10:05:00,84.92,84.93,84.4,84.53,23405.0,84.92,84.93,84.4,84.53,23405.0
2023-04-14 10:10:00,84.54,84.6,84.48,84.57,14675.0,84.54,84.6,84.48,84.57,14675.0
2023-04-14 10:15:00,84.6,84.6,84.34,84.43,15303.0,84.6,84.6,84.34,84.43,15303.0
2023-04-14 10:20:00,84.42,84.51,84.33,84.37,25622.0,84.42,84.51,84.33,84.37,25622.0
2023-04-14 10:25:00,84.38,84.5,84.37,84.47,29610.0,84.38,84.5,84.37,84.47,29610.0
2023-04-14 10:30:00,84.47,84.54,84.43,84.53,56549.0,84.47,84.54,84.43,84.53,56549.0
2023-04-14 10:35:00,84.53,84.65,84.44,84.48,40374.0,84.53,84.65,84.44,84.48,40374.0
2023-04-14 10:40:00,84.49,84.51,84.34,84.48,30031.0,84.49,84.51,84.34,84.48,30031.0
2023-04-14 10:45:00,84.48,84.51,84.42,84.45,19589.0,84.48,84.51,84.42,84.45,19589.0
2023-04-14 10:50:00,84.45,84.48,84.14,84.23,30797.0,84.45,84.48,84.14,84.23,30797.0
2023-04-14 10:55:00,84.23,84.32,84.19,84.25,10591.0,84.23,84.32,84.19,84.25,10591.0
2023-04-14 11:00:00,84.25,84.33,84.23,84.28,12062.0,84.25,84.33,84.23,84.28,12062.0
2023-04-14 11:05:00,84.28,84.33,84.19,84.2,25068.0,84.28,84.33,84.19,84.2,25068.0
2023-04-14 11:10:00,84.19,84.27,84.02,84.04,44810.0,84.19,84.27,84.02,84.04,44810.0
2023-04-14 11:15:00,84.04,84.04,83.9,83.97,10627.0,84.04,84.04,83.9,83.97,10627.0
2023-04-14 11:20:00,84.0,84.04,83.92,83.93,11430.0,84.0,84.04,83.92,83.93,11430.0
2023-04-14 11:25:00,83.9,83.92,83.81,83.81,9030.0,83.9,83.92,83.81,83.81,9030.0
2023-04-14 11:30:00,83.82,84.02,83.81,83.99,43175.0,83.82,84.02,83.81,83.99,43175.0
2023-04-14 11:35:00,83.97,84.07,83.88,83.9,7097.0,83.97,84.07,83.88,83.9,7097.0
2023-04-14 11:40:00,83.9,83.93,83.8,83.86,20703.0,83.9,83.93,83.8,83.86,20703.0
2023-04-14 11:45:00,83.88,83.97,83.88,83.97,11203.0,83.88,83.97,83.88,83.97,11203.0
2023-04-14 11:50:00,83.97,84.06,83.96,84.05,8452.0,83.97,84.06,83.96,84.05,8452.0
2023-04-14 11:55:00,84.05,84.1,83.99,84.04,6378.0,84.05,84.1,83.99,84.04,6378.0
2023-04-14 12:00:00,84.04,84.06,83.96,84.01,13368.0,84.04,84.06,83.96,84.01,13368.0
2023-04-14 12:05:00,84.03,84.05,83.9,83.97,8256.0,84.03,84.05,83.9,83.97,8256.0
2023-04-14 12:10:00,83.97,83.98,83.91,83.92,5355.0,83.97,83.98,83.91,83.92,5355.0
2023-04-14 12:15:00,83.93,83.94,83.85,83.9,4491.0,83.93,83.94,83.85,83.9,4491.0
2023-04-14 12:20:00,83.92,83.99,83.88,83.96,6242.0,83.92,83.99,83.88,83.96,6242.0
2023-04-14 12:25:00,83.97,83.99,83.94,83.98,6942.0,83.97,83.99,83.94,83.98,6942.0
2023-04-14 12:30:00,83.97,83.97,83.83,83.86,7553.0,83.97,83.97,83.83,83.86,7553.0
2023-04-14 12:35:00,83.86,83.88,83.7,83.72,5742.0,83.86,83.88,83.7,83.72,5742.0
2023-04-14 12:40:00,83.72,83.74,83.61,83.61,11173.0,83.72,83.74,83.61,83.61,11173.0
2023-04-14 12:45:00,83.59,83.63,83.57,83.62,6574.0,83.59,83.63,83.57,83.62,6574.0
2023-04-14 12:50:00,83.63,83.66,83.49,83.54,4913.0,83.63,83.66,83.49,83.54,4913.0
2023-04-14 12:55:00,83.52,83.52,83.44,83.46,5196.0,83.52,83.52,83.44,83.46,5196.0
2023-04-14 13:00:00,83.45,83.62,83.41,83.62,9648.0,83.45,83.62,83.41,83.62,9648.0
2023-04-14 13:05:00,83.62,83.71,83.59,83.71,10512.0,83.62,83.71,83.59,83.71,10512.0
2023-04-14 13:10:00,83.72,83.8,83.66,83.71,10344.0,83.72,83.8,83.66,83.71,10344.0
2023-04-14 13:15:00,83.72,83.78,83.71,83.76,7529.0,83.72,83.78,83.71,83.76,7529.0
2023-04-14 13:20:00,83.77,83.82,83.75,83.82,14163.0,83.77,83.82,83.75,83.82,14163.0
2023-04-14 13:25:00,83.8,83.8,83.76,83.78,7303.0,83.8,83.8,83.76,83.78,7303.0
2023-04-14 13:30:00,83.77,83.79,83.7,83.78,18707.0,83.77,83.79,83.7,83.78,18707.0
2023-04-14 13:35:00,83.77,83.81,83.76,83.79,37666.0,83.77,83.81,83.76,83.79,37666.0
2023-04-14 13:40:00,83.8,83.92,83.8,83.87,14699.0,83.8,83.92,83.8,83.87,14699.0
2023-04-14 13:45:00,83.88,83.97,83.84,83.96,14562.0,83.88,83.97,83.84,83.96,14562.0
2023-04-14 13:50:00,83.96,84.05,83.94,84.01,36376.0,83.96,84.05,83.94,84.01,36376.0
2023-04-14 13:55:00,84.02,84.09,83.96,84.06,7448.0,84.02,84.09,83.96,84.06,7448.0
2023-04-14 14:00:00,84.07,84.09,84.0,84.02,10084.0,84.07,84.09,84.0,84.02,10084.0
2023-04-14 14:05:00,84.0,84.14,84.0,84.14,13792.0,84.0,84.14,84.0,84.14,13792.0
2023-04-14 14:10:00,84.14,84.2,84.12,84.2,18190.0,84.14,84.2,84.12,84.2,18190.0
2023-04-14 14:15:00,84.2,84.23,84.0,84.01,31200.0,84.2,84.23,84.0,84.01,31200.0
2023-04-14 14:20:00,84.01,84.2,84.0,84.13,18262.0,84.01,84.2,84.0,84.13,18262.0
2023-04-14 14:25:00,84.13,84.17,84.1,84.15,9454.0,84.13,84.17,84.1,84.15,9454.0
2023-04-14 14:30:00,84.16,84.21,84.09,84.12,11941.0,84.16,84.21,84.09,84.12,11941.0
2023-04-14 14:35:00,84.1,84.13,84.09,84.12,10868.0,84.1,84.13,84.09,84.12,10868.0
2023-04-14 14:40:00,84.11,84.2,84.07,84.2,11683.0,84.11,84.2,84.07,84.2,11683.0
2023-04-14 14:45:00,84.19,84.21,84.12,84.2,8019.0,84.19,84.21,84.12,84.2,8019.0
2023-04-14 14:50:00,84.2,84.24,84.13,84.14,10528.0,84.2,84.24,84.13,84.14,10528.0
2023-04-14 14:55:00,84.17,84.23,84.17,84.23,11457.0,84.17,84.23,84.17,84.23,11457.0
2023-04-14 15:00:00,84.23,84.23,84.18,84.18,17199.0,84.23,84.23,84.18,84.18,17199.0
2023-04-14 15:05:00,84.19,84.2,84.07,84.14,10957.0,84.19,84.2,84.07,84.14,10957.0
2023-04-14 15:10:00,84.15,84.18,84.07,84.09,14766.0,84.15,84.18,84.07,84.09,14766.0
2023-04-14 15:15:00,84.09,84.1,84.0,84.09,19457.0,84.09,84.1,84.0,84.09,19457.0
2023-04-14 15:20:00,84.09,84.18,84.06,84.18,15582.0,84.09,84.18,84.06,84.18,15582.0
2023-04-14 15:25:00,84.22,84.25,84.16,84.16,19737.0,84.22,84.25,84.16,84.16,19737.0
2023-04-14 15:30:00,84.16,84.26,84.16,84.21,19770.0,84.16,84.26,84.16,84.21,19770.0
2023-04-14 15:35:00,84.22,84.29,84.19,84.29,22693.0,84.22,84.29,84.19,84.29,22693.0
2023-04-14 15:40:00,84.3,84.42,84.28,84.39,30140.0,84.3,84.42,84.28,84.39,30140.0
2023-04-14 15:45:00,84.4,84.43,84.33,84.38,37059.0,84.4,84.43,84.33,84.38,37059.0
2023-04-14 15:50:00,84.37,84.4,84.29,84.32,65638.0,84.37,84.4,84.29,84.32,65638.0
2023-04-14 15:55:00,84.32,84.41,84.29,84.36,184929.0,84.32,84.41,84.29,84.36,184929.0
2023-04-17 09:30:00,84.71,84.85,84.44,84.51,44668.0,84.71,84.85,84.44,84.51,44668.0
2023-04-17 09:35:00,84.43,84.54,84.37,84.42,11220.0,84.43,84.54,84.37,84.42,11220.0
2023-04-17 09:40:00,84.39,84.4,84.07,84.11,11792.0,84.39,84.4,84.07,84.11,11792.0
2023-04-17 09:45:00,84.08,84.11,83.85,84.0,42798.0,84.08,84.11,83.85,84.0,42798.0
2023-04-17 09:50:00,84.0,84.25,83.99,84.13,18583.0,84.0,84.25,83.99,84.13,18583.0
2023-04-17 09:55:00,84.11,84.2,84.08,84.12,12295.0,84.11,84.2,84.08,84.12,12295.0
2023-04-17 10:00:00,84.13,84.2,84.05,84.09,9816.0,84.13,84.2,84.05,84.09,9816.0
2023-04-17 10:05:00,84.08,84.16,84.04,84.15,11465.0,84.08,84.16,84.04,84.15,11465.0
2023-04-17 10:10:00,84.15,84.31,84.14,84.3,8899.0,84.15,84.31,84.14,84.3,8899.0
2023-04-17 10:15:00,84.3,84.41,84.25,84.25,13224.0,84.3,84.41,84.25,84.25,13224.0
2023-04-17 10:20:00,84.23,84.27,84.12,84.17,5492.0,84.23,84.27,84.12,84.17,5492.0
2023-04-17 10:25:00,84.17,84.2,84.03,84.05,8393.0,84.17,84.2,84.03,84.05,8393.0
2023-04-17 10:30:00,84.07,84.15,84.06,84.14,8976.0,84.07,84.15,84.06,84.14,8976.0
2023-04-17 10:35:00,84.13,84.16,84.06,84.1,7010.0,84.13,84.16,84.06,84.1,7010.0
2023-04-17 10:40:00,84.07,84.1,84.04,84.07,7562.0,84.07,84.1,84.04,84.07,7562.0
2023-04-17 10:45:00,84.05,84.18,84.04,84.13,7707.0,84.05,84.18,84.04,84.13,7707.0
2023-04-17 10:50:00,84.14,84.18,84.09,84.1,8695.0,84.14,84.18,84.09,84.1,8695.0
2023-04-17 10:55:00,84.1,84.18,84.09,84.14,7914.0,84.1,84.18,84.09,84.14,7914.0
2023-04-17 11:00:00,84.14,84.18,83.97,84.02,16487.0,84.14,84.18,83.97,84.02,16487.0
2023-04-17 11:05:00,84.02,84.08,83.93,83.97,4820.0,84.02,84.08,83.93,83.97,4820.0
2023-04-17 11:10:00,83.94,83.97,83.82,83.86,18481.0,83.94,83.97,83.82,83.86,18481.0
2023-04-17 11:15:00,83.85,83.91,83.82,83.89,8733.0,83.85,83.91,83.82,83.89,8733.0
2023-04-17 11:20:00,83.88,83.94,83.81,83.94,10706.0,83.88,83.94,83.81,83.94,10706.0
2023-04-17 11:25:00,83.93,83.94,83.82,83.86,12672.0,83.93,83.94,83.82,83.86,12672.0
2023-04-17 11:30:00,83.85,83.87,83.75,83.8,45786.0,83.85,83.87,83.75,83.8,45786.0
2023-04-17 11:35:00,83.82,83.82,83.7,83.74,5397.0,83.82,83.82,83.7,83.74,5397.0
2023-04-17 11:40:00,83.73,83.76,83.66,83.73,11826.0,83.73,83.76,83.66,83.73,11826.0
2023-04-17 11:45:00,83.73,83.77,83.69,83.73,20817.0,83.73,83.77,83.69,83.73,20817.0
2023-04-17 11:50:00,83.73,83.87,83.72,83.84,11351.0,83.73,83.87,83.72,83.84,11351.0
2023-04-17 11:55:00,83.83,83.89,83.81,83.88,6985.0,83.83,83.89,83.81,83.88,6985.0
2023-04-17 12:00:00,83.89,83.89,83.82,83.83,4696.0,83.89,83.89,83.82,83.83,4696.0
2023-04-17 12:05:00,83.84,83.91,83.83,83.9,3968.0,83.84,83.91,83.83,83.9,3968.0
2023-04-17 12:10:00,83.9,83.94,83.83,83.84,25386.0,83.9,83.94,83.83,83.84,25386.0
2023-04-17 12:15:00,83.83,83.86,83.76,83.84,11484.0,83.83,83.86,83.76,83.84,11484.0
2023-04-17 12:20:00,83.83,83.84,83.74,83.76,3934.0,83.83,83.84,83.74,83.76,3934.0
2023-04-17 12:25:00,83.77,83.86,83.77,83.84,5196.0,83.77,83.86,83.77,83.84,5196.0
2023-04-17 12:30:00,83.84,83.84,83.79,83.81,2493.0,83.84,83.84,83.79,83.81,2493.0
2023-04-17 12:35:00,83.81,83.86,83.8,83.8,4995.0,83.81,83.86,83.8,83.8,4995.0
2023-04-17 12:40:00,83.82,83.9,83.82,83.85,8170.0,83.82,83.9,83.82,83.85,8170.0
2023-04-17 12:45:00,83.86,83.89,83.85,83.87,3669.0,83.86,83.89,83.85,83.87,3669.0
2023-04-17 12:50:00,83.86,83.86,83.82,83.84,3313.0,83.86,83.86,83.82,83.84,3313.0
2023-04-17 12:55:00,83.82,83.85,83.79,83.83,4026.0,83.82,83.85,83.79,83.83,4026.0
2023-04-17 13:00:00,83.84,83.84,83.78,83.82,6484.0,83.84,83.84,83.78,83.82,6484.0
2023-04-17 13:05:00,83.83,83.84,83.75,83.77,1560.0,83.83,83.84,83.75,83.77,1560.0
2023-04-17 13:10:00,83.78,83.84,83.74,83.83,6926.0,83.78,83.84,83.74,83.83,6926.0
2023-04-17 13:15:00,83.83,83.9,83.83,83.89,6725.0,83.83,83.9,83.83,83.89,6725.0
2023-04-17 13:20:00,83.88,83.89,83.81,83.81,3754.0,83.88,83.89,83.81,83.81,3754.0
2023-04-17 13:25:00,83.8,83.81,83.77,83.79,5431.0,83.8,83.81,83.77,83.79,5431.0
2023-04-17 13:30:00,83.8,83.83,83.78,83.83,6526.0,83.8,83.83,83.78,83.83,6526.0
2023-04-17 13:35:00,83.82,83.86,83.8,83.84,6120.0,83.82,83.86,83.8,83.84,6120.0
2023-04-17 13:40:00,83.84,83.87,83.83,83.84,4542.0,83.84,83.87,83.83,83.84,4542.0
2023-04-17 13:45:00,83.84,83.85,83.82,83.83,3073.0,83.84,83.85,83.82,83.83,3073.0
2023-04-17 13:50:00,83.83,83.83,83.75,83.77,3201.0,83.83,83.83,83.75,83.77,3201.0
2023-04-17 13:55:00,83.75,83.76,83.67,83.69,5482.0,83.75,83.76,83.67,83.69,5482.0
2023-04-17 14:00:00,83.69,83.7,83.61,83.64,3997.0,83.69,83.7,83.61,83.64,3997.0
2023-04-17 14:05:00,83.65,83.66,83.6,83.61,4317.0,83.65,83.66,83.6,83.61,4317.0
2023-04-17 14:10:00,83.6,83.64,83.59,83.63,3929.0,83.6,83.64,83.59,83.63,3929.0
2023-04-17 14:15:00,83.61,83.61,83.56,83.56,3702.0,83.61,83.61,83.56,83.56,3702.0
2023-04-17 14:20:00,83.58,83.59,83.52,83.54,5509.0,83.58,83.59,83.52,83.54,5509.0
2023-04-17 14:25:00,83.54,83.58,83.46,83.46,8749.0,83.54,83.58,83.46,83.46,8749.0
2023-04-17 14:30:00,83.47,83.56,83.45,83.56,11314.0,83.47,83.56,83.45,83.56,11314.0
2023-04-17 14:35:00,83.54,83.58,83.54,83.58,7673.0,83.54,83.58,83.54,83.58,7673.0
2023-04-17 14:40:00,83.59,83.7,83.58,83.7,9127.0,83.59,83.7,83.58,83.7,9127.0
2023-04-17 14:45:00,83.7,83.75,83.66,83.72,6756.0,83.7,83.75,83.66,83.72,6756.0
2023-04-17 14:50:00,83.72,83.8,83.72,83.73,6094.0,83.72,83.8,83.72,83.73,6094.0
2023-04-17 14:55:00,83.75,83.84,83.74,83.83,5883.0,83.75,83.84,83.74,83.83,5883.0
2023-04-17 15:00:00,83.84,83.94,83.84,83.92,7843.0,83.84,83.94,83.84,83.92,7843.0
2023-04-17 15:05:00,83.92,83.94,83.9,83.92,5281.0,83.92,83.94,83.9,83.92,5281.0
2023-04-17 15:10:00,83.93,83.95,83.88,83.92,9282.0,83.93,83.95,83.88,83.92,9282.0
2023-04-17 15:15:00,83.94,83.95,83.86,83.87,33481.0,83.94,83.95,83.86,83.87,33481.0
2023-04-17 15:20:00,83.88,84.03,83.87,84.03,17394.0,83.88,84.03,83.87,84.03,17394.0
2023-04-17 15:25:00,84.02,84.06,83.97,84.03,8582.0,84.02,84.06,83.97,84.03,8582.0
2023-04-17 15:30:00,84.02,84.1,83.98,84.07,10548.0,84.02,84.1,83.98,84.07,10548.0
2023-04-17 15:35:00,84.06,84.08,84.01,84.01,14237.0,84.06,84.08,84.01,84.01,14237.0
2023-04-17 15:40:00,84.02,84.02,83.92,83.98,17512.0,84.02,84.02,83.92,83.98,17512.0
2023-04-17 15:45:00,83.98,84.01,83.92,83.96,28346.0,83.98,84.01,83.92,83.96,28346.0
2023-04-17 15:50:00,83.95,84.04,83.94,84.0,57931.0,83.95,84.04,83.94,84.0,57931.0
2023-04-17 15:55:00,84.0,84.08,83.97,84.06,104445.0,84.0,84.08,83.97,84.06,104445.0
2023-04-18 09:30:00,84.57,84.57,84.29,84.5,53798.0,84.57,84.57,84.29,84.5,53798.0
2023-04-18 09:35:00,84.5,84.56,84.39,84.44,31600.0,84.5,84.56,84.39,84.44,31600.0
2023-04-18 09:40:00,84.46,84.55,84.44,84.48,14372.0,84.46,84.55,84.44,84.48,14372.0
2023-04-18 09:45:00,84.48,84.52,84.43,84.51,11365.0,84.48,84.52,84.43,84.51,11365.0
2023-04-18 09:50:00,84.51,84.54,84.25,84.25,7162.0,84.51,84.54,84.25,84.25,7162.0
2023-04-18 09:55:00,84.26,84.4,84.17,84.29,11622.0,84.26,84.4,84.17,84.29,11622.0
2023-04-18 10:00:00,84.29,84.3,84.12,84.17,24027.0,84.29,84.3,84.12,84.17,24027.0
2023-04-18 10:05:00,84.17,84.32,84.16,84.32,22480.0,84.17,84.32,84.16,84.32,22480.0
2023-04-18 10:10:00,84.33,84.34,84.2,84.23,9834.0,84.33,84.34,84.2,84.23,9834.0
2023-04-18 10:15:00,84.24,84.24,84.06,84.09,18670.0,84.24,84.24,84.06,84.09,18670.0
2023-04-18 10:20:00,84.09,84.17,84.06,84.08,7921.0,84.09,84.17,84.06,84.08,7921.0
2023-04-18 10:25:00,84.08,84.08,83.82,83.82,11551.0,84.08,84.08,83.82,83.82,11551.0
2023-04-18 10:30:00,83.82,83.93,83.75,83.91,44650.0,83.82,83.93,83.75,83.91,44650.0
2023-04-18 10:35:00,83.91,83.95,83.82,83.89,7874.0,83.91,83.95,83.82,83.89,7874.0
2023-04-18 10:40:00,83.91,84.15,83.91,84.14,5503.0,83.91,84.15,83.91,84.14,5503.0
2023-04-18 10:45:00,84.14,84.2,84.12,84.12,6096.0,84.14,84.2,84.12,84.12,6096.0
2023-04-18 10:50:00,84.11,84.18,84.02,84.13,7417.0,84.11,84.18,84.02,84.13,7417.0
2023-04-18 10:55:00,84.15,84.2,84.1,84.19,6038.0,84.15,84.2,84.1,84.19,6038.0
2023-04-18 11:00:00,84.18,84.26,84.08,84.08,9839.0,84.18,84.26,84.08,84.08,9839.0
2023-04-18 11:05:00,84.06,84.1,83.98,84.03,8402.0,84.06,84.1,83.98,84.03,8402.0
2023-04-18 11:10:00,84.02,84.1,83.98,84.04,9368.0,84.02,84.1,83.98,84.04,9368.0
2023-04-18 11:15:00,84.02,84.09,83.98,84.02,6958.0,84.02,84.09,83.98,84.02,6958.0
2023-04-18 11:20:00,84.01,84.09,83.94,83.95,4655.0,84.01,84.09,83.94,83.95,4655.0
2023-04-18 11:25:00,83.98,84.03,83.94,84.03,10931.0,83.98,84.03,83.94,84.03,10931.0
2023-04-18 11:30:00,84.04,84.05,83.96,83.97,9941.0,84.04,84.05,83.96,83.97,9941.0
2023-04-18 11:35:00,83.97,84.11,83.96,83.98,17355.0,83.97,84.11,83.96,83.98,17355.0
2023-04-18 11:40:00,83.98,84.05,83.95,84.05,9961.0,83.98,84.05,83.95,84.05,9961.0
2023-04-18 11:45:00,84.03,84.05,83.87,83.93,17379.0,84.03,84.05,83.87,83.93,17379.0
2023-04-18 11:50:00,83.94,83.96,83.88,83.93,5072.0,83.94,83.96,83.88,83.93,5072.0
2023-04-18 11:55:00,83.93,83.98,83.88,83.98,4295.0,83.93,83.98,83.88,83.98,4295.0
2023-04-18 12:00:00,83.98,84.09,83.98,84.04,8499.0,83.98,84.09,83.98,84.04,8499.0
2023-04-18 12:05:00,84.05,84.08,84.01,84.03,2358.0,84.05,84.08,84.01,84.03,2358.0
2023-04-18 12:10:00,84.04,84.1,84.04,84.07,3497.0,84.04,84.1,84.04,84.07,3497.0
2023-04-18 12:15:00,84.07,84.07,83.96,84.06,7232.0,84.07,84.07,83.96,84.06,7232.0
2023-04-18 12:20:00,84.06,84.06,84.0,84.03,4224.0,84.06,84.06,84.0,84.03,4224.0
2023-04-18 12:25:00,84.02,84.11,84.02,84.09,7549.0,84.02,84.11,84.02,84.09,7549.0
2023-04-18 12:30:00,84.11,84.14,84.05,84.06,3614.0,84.11,84.14,84.05,84.06,3614.0
2023-04-18 12:35:00,84.04,84.16,84.03,84.1,6515.0,84.04,84.16,84.03,84.1,6515.0
2023-04-18 12:40:00,84.14,84.16,84.13,84.15,6664.0,84.14,84.16,84.13,84.15,6664.0
2023-04-18 12:45:00,84.13,84.18,84.08,84.15,5834.0,84.13,84.18,84.08,84.15,5834.0
2023-04-18 12:50:00,84.16,84.25,84.15,84.19,11549.0,84.16,84.25,84.15,84.19,11549.0
2023-04-18 12:55:00,84.21,84.23,84.08,84.1,7045.0,84.21,84.23,84.08,84.1,7045.0
2023-04-18 13:00:00,84.07,84.09,84.02,84.07,3879.0,84.07,84.09,84.02,84.07,3879.0
2023-04-18 13:05:00,84.08,84.13,84.06,84.11,13354.0,84.08,84.13,84.06,84.11,13354.0
2023-04-18 13:10:00,84.14,84.21,84.09,84.11,5173.0,84.14,84.21,84.09,84.11,5173.0
2023-04-18 13:15:00,84.11,84.13,84.03,84.07,11590.0,84.11,84.13,84.03,84.07,11590.0
2023-04-18 13:20:00,84.06,84.1,84.05,84.09,5180.0,84.06,84.1,84.05,84.09,5180.0
2023-04-18 13:25:00,84.08,84.16,84.05,84.11,10073.0,84.08,84.16,84.05,84.11,10073.0
2023-04-18 13:30:00,84.1,84.15,84.06,84.13,11434.0,84.1,84.15,84.06,84.13,11434.0
2023-04-18 13:35:00,84.13,84.18,84.12,84.15,2030.0,84.13,84.18,84.12,84.15,2030.0
2023-04-18 13:40:00,84.16,84.16,84.11,84.13,5334.0,84.16,84.16,84.11,84.13,5334.0
2023-04-18 13:45:00,84.13,84.26,84.12,84.25,8040.0,84.13,84.26,84.12,84.25,8040.0
2023-04-18 13:50:00,84.24,84.25,84.2,84.24,11659.0,84.24,84.25,84.2,84.24,11659.0
2023-04-18 13:55:00,84.23,84.24,84.14,84.17,6336.0,84.23,84.24,84.14,84.17,6336.0
2023-04-18 14:00:00,84.18,84.25,84.17,84.25,9154.0,84.18,84.25,84.17,84.25,9154.0
2023-04-18 14:05:00,84.24,84.31,84.2,84.3,11063.0,84.24,84.31,84.2,84.3,11063.0
2023-04-18 14:10:00,84.31,84.43,84.29,84.4,12015.0,84.31,84.43,84.29,84.4,12015.0
2023-04-18 14:15:00,84.4,84.47,84.37,84.45,24398.0,84.4,84.47,84.37,84.45,24398.0
2023-04-18 14:20:00,84.45,84.52,84.39,84.39,11209.0,84.45,84.52,84.39,84.39,11209.0
2023-04-18 14:25:00,84.36,84.46,84.36,84.46,7801.0,84.36,84.46,84.36,84.46,7801.0
2023-04-18 14:30:00,84.46,84.48,84.44,84.45,5660.0,84.46,84.48,84.44,84.45,5660.0
2023-04-18 14:35:00,84.45,84.48,84.44,84.46,4609.0,84.45,84.48,84.44,84.46,4609.0
2023-04-18 14:40:00,84.46,84.47,84.39,84.42,12516.0,84.46,84.47,84.39,84.42,12516.0
2023-04-18 14:45:00,84.41,84.47,84.29,84.37,21208.0,84.41,84.47,84.29,84.37,21208.0
2023-04-18 14:50:00,84.39,84.42,84.33,84.4,15577.0,84.39,84.42,84.33,84.4,15577.0
2023-04-18 14:55:00,84.4,84.46,84.4,84.45,7626.0,84.4,84.46,84.4,84.45,7626.0
2023-04-18 15:00:00,84.46,84.54,84.46,84.53,8763.0,84.46,84.54,84.46,84.53,8763.0
2023-04-18 15:05:00,84.55,84.56,84.49,84.5,6921.0,84.55,84.56,84.49,84.5,6921.0
2023-04-18 15:10:00,84.51,84.53,84.49,84.5,7155.0,84.51,84.53,84.49,84.5,7155.0
2023-04-18 15:15:00,84.5,84.53,84.45,84.51,10695.0,84.5,84.53,84.45,84.51,10695.0
2023-04-18 15:20:00,84.52,84.53,84.41,84.42,9609.0,84.52,84.53,84.41,84.42,9609.0
2023-04-18 15:25:00,84.43,84.51,84.41,84.51,15066.0,84.43,84.51,84.41,84.51,15066.0
2023-04-18 15:30:00,84.5,84.52,84.45,84.52,12838.0,84.5,84.52,84.45,84.52,12838.0
2023-04-18 15:35:00,84.53,84.57,84.48,84.52,24378.0,84.53,84.57,84.48,84.52,24378.0
2023-04-18 15:40:00,84.51,84.56,84.48,84.53,23697.0,84.51,84.56,84.48,84.53,23697.0
2023-04-18 15:45:00,84.52,84.54,84.48,84.54,27105.0,84.52,84.54,84.48,84.54,27105.0
2023-04-18 15:50:00,84.53,84.55,84.37,84.4,70979.0,84.53,84.55,84.37,84.4,70979.0
2023-04-18 15:55:00,84.4,84.45,84.32,84.36,141012.0,84.4,84.45,84.32,84.36,141012.0
2023-04-19 09:30:00,84.95,87.1,84.7,86.79,317513.0,84.95,87.1,84.7,86.79,317513.0
2023-04-19 09:35:00,86.79,86.79,85.75,85.86,50994.0,86.79,86.79,85.75,85.86,50994.0
2023-04-19 09:40:00,85.86,86.25,85.86,86.05,115006.0,85.86,86.25,85.86,86.05,115006.0
2023-04-19 09:45:00,86.05,86.27,85.76,85.78,69567.0,86.05,86.27,85.76,85.78,69567.0
2023-04-19 09:50:00,85.76,85.98,85.7,85.94,38462.0,85.76,85.98,85.7,85.94,38462.0
2023-04-19 09:55:00,86.0,86.73,85.99,86.61,24572.0,86.0,86.73,85.99,86.61,24572.0
2023-04-19 10:00:00,86.63,86.88,86.52,86.88,103638.0,86.63,86.88,86.52,86.88,103638.0
2023-04-19 10:05:00,86.89,87.08,86.83,87.03,90338.0,86.89,87.08,86.83,87.03,90338.0
2023-04-19 10:10:00,87.02,87.05,86.65,86.83,37569.0,87.02,87.05,86.65,86.83,37569.0
2023-04-19 10:15:00,86.83,87.02,86.83,86.89,61748.0,86.83,87.02,86.83,86.89,61748.0
2023-04-19 10:20:00,86.88,86.91,86.7,86.76,33005.0,86.88,86.91,86.7,86.76,33005.0
2023-04-19 10:25:00,86.75,86.79,86.64,86.73,70468.0,86.75,86.79,86.64,86.73,70468.0
2023-04-19 10:30:00,86.73,86.96,86.64,86.81,130310.0,86.73,86.96,86.64,86.81,130310.0
2023-04-19 10:35:00,86.82,86.88,86.76,86.85,121701.0,86.82,86.88,86.76,86.85,121701.0
2023-04-19 10:40:00,86.86,86.99,86.7,86.95,122956.0,86.86,86.99,86.7,86.95,122956.0
2023-04-19 10:45:00,86.95,86.95,86.79,86.8,75459.0,86.95,86.95,86.79,86.8,75459.0
2023-04-19 10:50:00,86.79,86.82,86.66,86.68,41554.0,86.79,86.82,86.66,86.68,41554.0
2023-04-19 10:55:00,86.67,86.91,86.63,86.63,24431.0,86.67,86.91,86.63,86.63,24431.0
2023-04-19 11:00:00,86.6,86.75,86.55,86.61,33771.0,86.6,86.75,86.55,86.61,33771.0
2023-04-19 11:05:00,86.61,86.73,86.53,86.66,65472.0,86.61,86.73,86.53,86.66,65472.0
2023-04-19 11:10:00,86.65,86.65,86.41,86.51,61784.0,86.65,86.65,86.41,86.51,61784.0
2023-04-19 11:15:00,86.5,86.55,86.39,86.46,63845.0,86.5,86.55,86.39,86.46,63845.0
2023-04-19 11:20:00,86.45,86.48,86.2,86.22,31060.0,86.45,86.48,86.2,86.22,31060.0
2023-04-19 11:25:00,86.22,86.38,86.21,86.37,93797.0,86.22,86.38,86.21,86.37,93797.0
2023-04-19 11:30:00,86.38,86.53,86.33,86.33,33508.0,86.38,86.53,86.33,86.33,33508.0
2023-04-19 11:35:00,86.35,86.54,86.27,86.5,30299.0,86.35,86.54,86.27,86.5,30299.0
2023-04-19 11:40:00,86.48,86.67,86.41,86.63,154826.0,86.48,86.67,86.41,86.63,154826.0
2023-04-19 11:45:00,86.64,86.82,86.61,86.75,32312.0,86.64,86.82,86.61,86.75,32312.0
2023-04-19 11:50:00,86.77,86.89,86.72,86.82,15148.0,86.77,86.89,86.72,86.82,15148.0
2023-04-19 11:55:00,86.83,86.87,86.72,86.75,17026.0,86.83,86.87,86.72,86.75,17026.0
2023-04-19 12:00:00,86.74,86.81,86.67,86.81,28956.0,86.74,86.81,86.67,86.81,28956.0
2023-04-19 12:05:00,86.79,86.98,86.78,86.91,59359.0,86.79,86.98,86.78,86.91,59359.0
2023-04-19 12:10:00,86.91,86.94,86.83,86.85,12196.0,86.91,86.94,86.83,86.85,12196.0
2023-04-19 12:15:00,86.84,86.92,86.81,86.92,10730.0,86.84,86.92,86.81,86.92,10730.0
2023-04-19 12:20:00,86.92,87.02,86.91,86.95,19862.0,86.92,87.02,86.91,86.95,19862.0
2023-04-19 12:25:00,86.96,87.04,86.94,86.99,19290.0,86.96,87.04,86.94,86.99,19290.0
2023-04-19 12:30:00,86.99,87.04,86.97,86.99,9215.0,86.99,87.04,86.97,86.99,9215.0
2023-04-19 12:35:00,86.98,87.02,86.96,86.97,8253.0,86.98,87.02,86.96,86.97,8253.0
2023-04-19 12:40:00,86.97,86.98,86.84,86.84,5004.0,86.97,86.98,86.84,86.84,5004.0
2023-04-19 12:45:00,86.85,86.9,86.85,86.86,6041.0,86.85,86.9,86.85,86.86,6041.0
2023-04-19 12:50:00,86.86,86.88,86.77,86.8,8200.0,86.86,86.88,86.77,86.8,8200.0
2023-04-19 12:55:00,86.78,86.78,86.68,86.68,4823.0,86.78,86.78,86.68,86.68,4823.0
2023-04-19 13:00:00,86.69,86.69,86.55,86.58,15030.0,86.69,86.69,86.55,86.58,15030.0
2023-04-19 13:05:00,86.58,86.58,86.5,86.53,19568.0,86.58,86.58,86.5,86.53,19568.0
2023-04-19 13:10:00,86.53,86.59,86.45,86.55,31967.0,86.53,86.59,86.45,86.55,31967.0
2023-04-19 13:15:00,86.55,86.62,86.31,86.35,17340.0,86.55,86.62,86.31,86.35,17340.0
2023-04-19 13:20:00,86.38,86.51,86.37,86.46,10859.0,86.38,86.51,86.37,86.46,10859.0
2023-04-19 13:25:00,86.45,86.52,86.39,86.49,15490.0,86.45,86.52,86.39,86.49,15490.0
2023-04-19 13:30:00,86.5,86.71,86.5,86.67,8832.0,86.5,86.71,86.5,86.67,8832.0
2023-04-19 13:35:00,86.67,86.72,86.65,86.66,11071.0,86.67,86.72,86.65,86.66,11071.0
2023-04-19 13:40:00,86.66,86.88,86.66,86.83,5681.0,86.66,86.88,86.66,86.83,5681.0
2023-04-19 13:45:00,86.84,86.85,86.79,86.81,4873.0,86.84,86.85,86.79,86.81,4873.0
2023-04-19 13:50:00,86.81,86.93,86.8,86.92,11933.0,86.81,86.93,86.8,86.92,11933.0
2023-04-19 13:55:00,86.93,86.99,86.92,86.97,9782.0,86.93,86.99,86.92,86.97,9782.0
2023-04-19 14:00:00,86.98,87.04,86.88,86.92,25305.0,86.98,87.04,86.88,86.92,25305.0
2023-04-19 14:05:00,86.91,86.92,86.7,86.78,47643.0,86.91,86.92,86.7,86.78,47643.0
2023-04-19 14:10:00,86.76,86.78,86.68,86.73,9199.0,86.76,86.78,86.68,86.73,9199.0
2023-04-19 14:15:00,86.73,86.8,86.6,86.61,20282.0,86.73,86.8,86.6,86.61,20282.0
2023-04-19 14:20:00,86.62,86.72,86.58,86.67,64235.0,86.62,86.72,86.58,86.67,64235.0
2023-04-19 14:25:00,86.69,86.73,86.64,86.73,145428.0,86.69,86.73,86.64,86.73,145428.0
2023-04-19 14:30:00,86.74,86.77,86.67,86.72,22756.0,86.74,86.77,86.67,86.72,22756.0
2023-04-19 14:35:00,86.7,86.82,86.67,86.76,54761.0,86.7,86.82,86.67,86.76,54761.0
2023-04-19 14:40:00,86.74,86.75,86.62,86.63,11629.0,86.74,86.75,86.62,86.63,11629.0
2023-04-19 14:45:00,86.62,86.65,86.54,86.65,11559.0,86.62,86.65,86.54,86.65,11559.0
2023-04-19 14:50:00,86.65,86.65,86.56,86.58,14867.0,86.65,86.65,86.56,86.58,14867.0
2023-04-19 14:55:00,86.57,86.64,86.51,86.63,16106.0,86.57,86.64,86.51,86.63,16106.0
2023-04-19 15:00:00,86.64,86.68,86.52,86.56,18218.0,86.64,86.68,86.52,86.56,18218.0
2023-04-19 15:05:00,86.56,86.56,86.49,86.55,12067.0,86.56,86.56,86.49,86.55,12067.0
2023-04-19 15:10:00,86.55,86.56,86.43,86.55,29184.0,86.55,86.56,86.43,86.55,29184.0
2023-04-19 15:15:00,86.54,86.56,86.49,86.55,16276.0,86.54,86.56,86.49,86.55,16276.0
2023-04-19 15:20:00,86.54,86.59,86.51,86.53,18878.0,86.54,86.59,86.51,86.53,18878.0
2023-04-19 15:25:00,86.54,86.55,86.42,86.44,18339.0,86.54,86.55,86.42,86.44,18339.0
2023-04-19 15:30:00,86.44,86.49,86.39,86.47,30682.0,86.44,86.49,86.39,86.47,30682.0
2023-04-19 15:35:00,86.45,86.47,86.26,86.26,19810.0,86.45,86.47,86.26,86.26,19810.0
2023-04-19 15:40:00,86.27,86.34,86.2,86.26,71603.0,86.27,86.34,86.2,86.26,71603.0
2023-04-19 15:45:00,86.26,86.27,86.15,86.19,60427.0,86.26,86.27,86.15,86.19,60427.0
2023-04-19 15:50:00,86.17,86.36,86.14,86.31,217764.0,86.17,86.36,86.14,86.31,217764.0
2023-04-19 15:55:00,86.31,86.52,86.29,86.51,164830.0,86.31,86.52,86.29,86.51,164830.0
2023-04-20 09:30:00,86.55,87.08,86.55,86.88,170614.0,86.55,87.08,86.55,86.88,170614.0
2023-04-20 09:35:00,86.84,86.9,86.6,86.69,23608.0,86.84,86.9,86.6,86.69,23608.0
2023-04-20 09:40:00,86.62,86.62,86.35,86.59,41307.0,86.62,86.62,86.35,86.59,41307.0
2023-04-20 09:45:00,86.6,86.69,86.43,86.43,32537.0,86.6,86.69,86.43,86.43,32537.0
2023-04-20 09:50:00,86.42,86.42,86.15,86.22,6687.0,86.42,86.42,86.15,86.22,6687.0
2023-04-20 09:55:00,86.21,86.3,86.09,86.16,36338.0,86.21,86.3,86.09,86.16,36338.0
2023-04-20 10:00:00,86.16,86.4,86.14,86.39,61989.0,86.16,86.4,86.14,86.39,61989.0
2023-04-20 10:05:00,86.38,86.62,86.34,86.58,102834.0,86.38,86.62,86.34,86.58,102834.0
2023-04-20 10:10:00,86.59,86.63,86.46,86.52,35833.0,86.59,86.63,86.46,86.52,35833.0
2023-04-20 10:15:00,86.55,86.75,86.5,86.74,38807.0,86.55,86.75,86.5,86.74,38807.0
2023-04-20 10:20:00,86.77,86.77,86.64,86.65,13206.0,86.77,86.77,86.64,86.65,13206.0
2023-04-20 10:25:00,86.67,86.81,86.67,86.73,44357.0,86.67,86.81,86.67,86.73,44357.0
2023-04-20 10:30:00,86.74,87.01,86.73,86.94,38768.0,86.74,87.01,86.73,86.94,38768.0
2023-04-20 10:35:00,86.93,87.0,86.81,86.9,102799.0,86.93,87.0,86.81,86.9,102799.0
2023-04-20 10:40:00,86.9,87.0,86.9,86.94,51888.0,86.9,87.0,86.9,86.94,51888.0
2023-04-20 10:45:00,86.94,87.05,86.86,87.0,20899.0,86.94,87.05,86.86,87.0,20899.0
2023-04-20 10:50:00,86.99,87.02,86.87,86.93,90896.0,86.99,87.02,86.87,86.93,90896.0
2023-04-20 10:55:00,86.92,86.94,86.65,86.73,27982.0,86.92,86.94,86.65,86.73,27982.0
2023-04-20 11:00:00,86.73,86.77,86.63,86.67,28164.0,86.73,86.77,86.63,86.67,28164.0
2023-04-20 11:05:00,86.67,86.77,86.43,86.54,102537.0,86.67,86.77,86.43,86.54,102537.0
2023-04-20 11:10:00,86.55,86.58,86.42,86.42,10725.0,86.55,86.58,86.42,86.42,10725.0
2023-04-20 11:15:00,86.42,86.43,86.3,86.34,21883.0,86.42,86.43,86.3,86.34,21883.0
2023-04-20 11:20:00,86.32,86.32,86.21,86.26,20623.0,86.32,86.32,86.21,86.26,20623.0
2023-04-20 11:25:00,86.28,86.33,86.27,86.3,17770.0,86.28,86.33,86.27,86.3,17770.0
2023-04-20 11:30:00,86.3,86.35,86.27,86.29,21447.0,86.3,86.35,86.27,86.29,21447.0
2023-04-20 11:35:00,86.29,86.48,86.28,86.48,9521.0,86.29,86.48,86.28,86.48,9521.0
2023-04-20 11:40:00,86.48,86.62,86.45,86.59,82896.0,86.48,86.62,86.45,86.59,82896.0
2023-04-20 11:45:00,86.62,86.66,86.42,86.46,17543.0,86.62,86.66,86.42,86.46,17543.0
2023-04-20 11:50:00,86.45,86.48,86.41,86.41,7147.0,86.45,86.48,86.41,86.41,7147.0
2023-04-20 11:55:00,86.4,86.41,86.31,86.31,7945.0,86.4,86.41,86.31,86.31,7945.0
2023-04-20 12:00:00,86.3,86.34,86.25,86.29,9922.0,86.3,86.34,86.25,86.29,9922.0
2023-04-20 12:05:00,86.27,86.29,86.24,86.29,8558.0,86.27,86.29,86.24,86.29,8558.0
2023-04-20 12:10:00,86.31,86.37,86.27,86.33,10765.0,86.31,86.37,86.27,86.33,10765.0
2023-04-20 12:15:00,86.35,86.36,86.24,86.29,8867.0,86.35,86.36,86.24,86.29,8867.0
2023-04-20 12:20:00,86.31,86.36,86.3,86.33,6691.0,86.31,86.36,86.3,86.33,6691.0
2023-04-20 12:25:00,86.32,86.4,86.32,86.38,6546.0,86.32,86.4,86.32,86.38,6546.0
2023-04-20 12:30:00,86.37,86.48,86.36,86.48,6340.0,86.37,86.48,86.36,86.48,6340.0
2023-04-20 12:35:00,86.47,86.56,86.47,86.49,5982.0,86.47,86.56,86.47,86.49,5982.0
2023-04-20 12:40:00,86.48,86.51,86.46,86.51,10160.0,86.48,86.51,86.46,86.51,10160.0
2023-04-20 12:45:00,86.5,86.56,86.45,86.55,12146.0,86.5,86.56,86.45,86.55,12146.0
2023-04-20 12:50:00,86.54,86.6,86.52,86.6,25018.0,86.54,86.6,86.52,86.6,25018.0
2023-04-20 12:55:00,86.59,86.62,86.55,86.6,8945.0,86.59,86.62,86.55,86.6,8945.0
2023-04-20 13:00:00,86.62,86.62,86.55,86.56,7697.0,86.62,86.62,86.55,86.56,7697.0
2023-04-20 13:05:00,86.57,86.62,86.57,86.59,6915.0,86.57,86.62,86.57,86.59,6915.0
2023-04-20 13:10:00,86.59,86.62,86.58,86.61,8266.0,86.59,86.62,86.58,86.61,8266.0
2023-04-20 13:15:00,86.62,86.62,86.52,86.55,8446.0,86.62,86.62,86.52,86.55,8446.0
2023-04-20 13:20:00,86.55,86.58,86.53,86.55,7654.0,86.55,86.58,86.53,86.55,7654.0
2023-04-20 13:25:00,86.56,86.57,86.51,86.54,36378.0,86.56,86.57,86.51,86.54,36378.0
2023-04-20 13:30:00,86.54,86.6,86.53,86.56,8007.0,86.54,86.6,86.53,86.56,8007.0
2023-04-20 13:35:00,86.58,86.63,86.57,86.58,71077.0,86.58,86.63,86.57,86.58,71077.0
2023-04-20 13:40:00,86.58,86.58,86.5,86.52,5818.0,86.58,86.58,86.5,86.52,5818.0
2023-04-20 13:45:00,86.52,86.6,86.49,86.5,13985.0,86.52,86.6,86.49,86.5,13985.0
2023-04-20 13:50:00,86.5,86.55,86.48,86.53,9915.0,86.5,86.55,86.48,86.53,9915.0
2023-04-20 13:55:00,86.52,86.52,86.35,86.38,11873.0,86.52,86.52,86.35,86.38,11873.0
2023-04-20 14:00:00,86.37,86.46,86.35,86.45,41242.0,86.37,86.46,86.35,86.45,41242.0
2023-04-20 14:05:00,86.45,86.55,86.43,86.48,17606.0,86.45,86.55,86.43,86.48,17606.0
2023-04-20 14:10:00,86.49,86.56,86.47,86.49,16440.0,86.49,86.56,86.47,86.49,16440.0
2023-04-20 14:15:00,86.48,86.49,86.42,86.45,7392.0,86.48,86.49,86.42,86.45,7392.0
2023-04-20 14:20:00,86.45,86.49,86.36,86.36,43990.0,86.45,86.49,86.36,86.36,43990.0
2023-04-20 14:25:00,86.36,86.39,86.21,86.21,14712.0,86.36,86.39,86.21,86.21,14712.0
2023-04-20 14:30:00,86.21,86.21,86.06,86.06,11186.0,86.21,86.21,86.06,86.06,11186.0
2023-04-20 14:35:00,86.06,86.07,85.91,85.94,33978.0,86.06,86.07,85.91,85.94,33978.0
2023-04-20 14:40:00,85.94,85.94,85.85,85.89,14508.0,85.94,85.94,85.85,85.89,14508.0
2023-04-20 14:45:00,85.9,86.0,85.89,85.94,13332.0,85.9,86.0,85.89,85.94,13332.0
2023-04-20 14:50:00,85.95,86.03,85.92,85.97,9396.0,85.95,86.03,85.92,85.97,9396.0
2023-04-20 14:55:00,85.97,86.04,85.95,85.97,11803.0,85.97,86.04,85.95,85.97,11803.0
2023-04-20 15:00:00,85.98,86.02,85.9,85.91,9321.0,85.98,86.02,85.9,85.91,9321.0
2023-04-20 15:05:00,85.91,85.93,85.85,85.87,12154.0,85.91,85.93,85.85,85.87,12154.0
2023-04-20 15:10:00,85.87,85.87,85.76,85.77,13594.0,85.87,85.87,85.76,85.77,13594.0
2023-04-20 15:15:00,85.77,85.82,85.72,85.77,15661.0,85.77,85.82,85.72,85.77,15661.0
2023-04-20 15:20:00,85.78,85.84,85.73,85.76,27076.0,85.78,85.84,85.73,85.76,27076.0
2023-04-20 15:25:00,85.75,85.8,85.63,85.65,16945.0,85.75,85.8,85.63,85.65,16945.0
2023-04-20 15:30:00,85.65,85.74,85.64,85.67,50859.0,85.65,85.74,85.64,85.67,50859.0
2023-04-20 15:35:00,85.67,85.71,85.56,85.59,22596.0,85.67,85.71,85.56,85.59,22596.0
2023-04-20 15:40:00,85.59,85.64,85.45,85.45,30146.0,85.59,85.64,85.45,85.45,30146.0
2023-04-20 15:45:00,85.45,85.51,85.38,85.39,40815.0,85.45,85.51,85.38,85.39,40815.0
2023-04-20 15:50:00,85.39,85.72,85.35,85.72,69847.0,85.39,85.72,85.35,85.72,69847.0
2023-04-20 15:55:00,85.73,85.87,85.67,85.73,229829.0,85.73,85.87,85.67,85.73,229829.0
2023-04-21 09:30:00,86.25,86.82,85.98,86.71,119210.0,86.25,86.82,85.98,86.71,119210.0
2023-04-21 09:35:00,86.74,86.95,86.61,86.84,115123.0,86.74,86.95,86.61,86.84,115123.0
2023-04-21 09:40:00,86.84,87.0,86.63,86.63,7928.0,86.84,87.0,86.63,86.63,7928.0
2023-04-21 09:45:00,86.67,86.7,86.5,86.58,32301.0,86.67,86.7,86.5,86.58,32301.0
2023-04-21 09:50:00,86.56,86.56,86.25,86.27,29360.0,86.56,86.56,86.25,86.27,29360.0
2023-04-21 09:55:00,86.27,86.33,86.12,86.24,16239.0,86.27,86.33,86.12,86.24,16239.0
2023-04-21 10:00:00,86.22,86.28,86.1,86.16,58100.0,86.22,86.28,86.1,86.16,58100.0
2023-04-21 10:05:00,86.17,86.31,86.17,86.31,10695.0,86.17,86.31,86.17,86.31,10695.0
2023-04-21 10:10:00,86.33,86.49,86.28,86.46,11940.0,86.33,86.49,86.28,86.46,11940.0
2023-04-21 10:15:00,86.46,86.55,86.37,86.5,9120.0,86.46,86.55,86.37,86.5,9120.0
2023-04-21 10:20:00,86.53,86.56,86.42,86.5,9002.0,86.53,86.56,86.42,86.5,9002.0
2023-04-21 10:25:00,86.49,86.56,86.4,86.44,32535.0,86.49,86.56,86.4,86.44,32535.0
2023-04-21 10:30:00,86.43,86.44,86.33,86.35,8767.0,86.43,86.44,86.33,86.35,8767.0
2023-04-21 10:35:00,86.36,86.43,86.26,86.32,8794.0,86.36,86.43,86.26,86.32,8794.0
2023-04-21 10:40:00,86.29,86.37,86.18,86.19,44811.0,86.29,86.37,86.18,86.19,44811.0
2023-04-21 10:45:00,86.2,86.26,86.09,86.25,8061.0,86.2,86.26,86.09,86.25,8061.0
2023-04-21 10:50:00,86.25,86.36,86.22,86.3,12901.0,86.25,86.36,86.22,86.3,12901.0
2023-04-21 10:55:00,86.3,86.31,86.17,86.22,18691.0,86.3,86.31,86.17,86.22,18691.0
2023-04-21 11:00:00,86.23,86.43,86.21,86.42,7393.0,86.23,86.43,86.21,86.42,7393.0
2023-04-21 11:05:00,86.41,86.45,86.38,86.44,6098.0,86.41,86.45,86.38,86.44,6098.0
2023-04-21 11:10:00,86.44,86.54,86.43,86.54,20963.0,86.44,86.54,86.43,86.54,20963.0
2023-04-21 11:15:00,86.54,86.61,86.32,86.41,42714.0,86.54,86.61,86.32,86.41,42714.0
2023-04-21 11:20:00,86.43,86.51,86.3,86.37,47444.0,86.43,86.51,86.3,86.37,47444.0
2023-04-21 11:25:00,86.36,86.5,86.36,86.44,20229.0,86.36,86.5,86.36,86.44,20229.0
2023-04-21 11:30:00,86.46,86.62,86.44,86.62,36043.0,86.46,86.62,86.44,86.62,36043.0
2023-04-21 11:35:00,86.64,86.65,86.44,86.47,9560.0,86.64,86.65,86.44,86.47,9560.0
2023-04-21 11:40:00,86.47,86.61,86.46,86.6,13591.0,86.47,86.61,86.46,86.6,13591.0
2023-04-21 11:45:00,86.61,86.61,86.36,86.36,52884.0,86.61,86.61,86.36,86.36,52884.0
2023-04-21 11:50:00,86.36,86.39,86.3,86.31,7633.0,86.36,86.39,86.3,86.31,7633.0
2023-04-21 11:55:00,86.31,86.41,86.31,86.4,7752.0,86.31,86.41,86.31,86.4,7752.0
2023-04-21 12:00:00,86.41,86.43,86.36,86.39,9639.0,86.41,86.43,86.36,86.39,9639.0
2023-04-21 12:05:00,86.39,86.5,86.35,86.37,8229.0,86.39,86.5,86.35,86.37,8229.0
2023-04-21 12:10:00,86.38,86.44,86.36,86.42,15028.0,86.38,86.44,86.36,86.42,15028.0
2023-04-21 12:15:00,86.43,86.46,86.41,86.46,7814.0,86.43,86.46,86.41,86.46,7814.0
2023-04-21 12:20:00,86.47,86.49,86.38,86.47,3794.0,86.47,86.49,86.38,86.47,3794.0
2023-04-21 12:25:00,86.46,86.48,86.34,86.37,11921.0,86.46,86.48,86.34,86.37,11921.0
2023-04-21 12:30:00,86.4,86.4,86.35,86.39,3596.0,86.4,86.4,86.35,86.39,3596.0
2023-04-21 12:35:00,86.41,86.47,86.38,86.42,5486.0,86.41,86.47,86.38,86.42,5486.0
2023-04-21 12:40:00,86.43,86.56,86.41,86.56,5114.0,86.43,86.56,86.41,86.56,5114.0
2023-04-21 12:45:00,86.58,86.66,86.55,86.63,5802.0,86.58,86.66,86.55,86.63,5802.0
2023-04-21 12:50:00,86.62,86.68,86.61,86.65,6891.0,86.62,86.68,86.61,86.65,6891.0
2023-04-21 12:55:00,86.64,86.69,86.62,86.62,5213.0,86.64,86.69,86.62,86.62,5213.0
2023-04-21 13:00:00,86.63,86.64,86.56,86.62,7174.0,86.63,86.64,86.56,86.62,7174.0
2023-04-21 13:05:00,86.62,86.65,86.57,86.59,6088.0,86.62,86.65,86.57,86.59,6088.0
2023-04-21 13:10:00,86.61,86.61,86.52,86.55,5083.0,86.61,86.61,86.52,86.55,5083.0
2023-04-21 13:15:00,86.55,86.65,86.49,86.51,7887.0,86.55,86.65,86.49,86.51,7887.0
2023-04-21 13:20:00,86.5,86.58,86.49,86.55,8912.0,86.5,86.58,86.49,86.55,8912.0
2023-04-21 13:25:00,86.56,86.57,86.48,86.55,16033.0,86.56,86.57,86.48,86.55,16033.0
2023-04-21 13:30:00,86.56,86.62,86.5,86.51,14527.0,86.56,86.62,86.5,86.51,14527.0
2023-04-21 13:35:00,86.51,86.55,86.46,86.48,30573.0,86.51,86.55,86.46,86.48,30573.0
2023-04-21 13:40:00,86.46,86.58,86.46,86.51,21602.0,86.46,86.58,86.46,86.51,21602.0
2023-04-21 13:45:00,86.51,86.59,86.43,86.57,13359.0,86.51,86.59,86.43,86.57,13359.0
2023-04-21 13:50:00,86.58,86.65,86.51,86.65,19427.0,86.58,86.65,86.51,86.65,19427.0
2023-04-21 13:55:00,86.65,86.71,86.62,86.65,30512.0,86.65,86.71,86.62,86.65,30512.0
2023-04-21 14:00:00,86.65,86.85,86.65,86.81,16303.0,86.65,86.85,86.65,86.81,16303.0
2023-04-21 14:05:00,86.8,86.81,86.74,86.76,10004.0,86.8,86.81,86.74,86.76,10004.0
2023-04-21 14:10:00,86.75,86.89,86.75,86.88,11305.0,86.75,86.89,86.75,86.88,11305.0
2023-04-21 14:15:00,86.88,86.89,86.78,86.81,14550.0,86.88,86.89,86.78,86.81,14550.0
2023-04-21 14:20:00,86.81,86.9,86.81,86.87,13713.0,86.81,86.9,86.81,86.87,13713.0
2023-04-21 14:25:00,86.84,86.87,86.77,86.77,15968.0,86.84,86.87,86.77,86.77,15968.0
2023-04-21 14:30:00,86.77,86.82,86.67,86.69,19201.0,86.77,86.82,86.67,86.69,19201.0
2023-04-21 14:35:00,86.68,86.72,86.63,86.64,26229.0,86.68,86.72,86.63,86.64,26229.0
2023-04-21 14:40:00,86.64,86.77,86.63,86.74,14208.0,86.64,86.77,86.63,86.74,14208.0
2023-04-21 14:45:00,86.75,86.78,86.68,86.73,12508.0,86.75,86.78,86.68,86.73,12508.0
2023-04-21 14:50:00,86.71,86.76,86.68,86.72,27599.0,86.71,86.76,86.68,86.72,27599.0
2023-04-21 14:55:00,86.71,86.76,86.7,86.75,7832.0,86.71,86.76,86.7,86.75,7832.0
2023-04-21 15:00:00,86.73,86.8,86.72,86.72,12749.0,86.73,86.8,86.72,86.72,12749.0
2023-04-21 15:05:00,86.73,86.78,86.69,86.73,8086.0,86.73,86.78,86.69,86.73,8086.0
2023-04-21 15:10:00,86.74,86.75,86.62,86.62,9572.0,86.74,86.75,86.62,86.62,9572.0
2023-04-21 15:15:00,86.62,86.78,86.58,86.74,47017.0,86.62,86.78,86.58,86.74,47017.0
2023-04-21 15:20:00,86.76,86.82,86.68,86.73,16103.0,86.76,86.82,86.68,86.73,16103.0
2023-04-21 15:25:00,86.73,86.82,86.7,86.8,12081.0,86.73,86.82,86.7,86.8,12081.0
2023-04-21 15:30:00,86.8,86.81,86.65,86.66,15169.0,86.8,86.81,86.65,86.66,15169.0
2023-04-21 15:35:00,86.67,86.72,86.55,86.56,19579.0,86.67,86.72,86.55,86.56,19579.0
2023-04-21 15:40:00,86.55,86.67,86.49,86.58,33723.0,86.55,86.67,86.49,86.58,33723.0
2023-04-21 15:45:00,86.58,86.61,86.52,86.54,45719.0,86.58,86.61,86.52,86.54,45719.0
2023-04-21 15:50:00,86.55,86.56,86.43,86.51,83600.0,86.55,86.56,86.43,86.51,83600.0
2023-04-21 15:55:00,86.52,86.62,86.49,86.56,156358.0,86.52,86.62,86.49,86.56,156358.0
2023-04-24 09:30:00,87.0,87.85,86.88,87.41,144547.0,87.0,87.85,86.88,87.41,144547.0
2023-04-24 09:35:00,87.43,87.58,87.19,87.3,42235.0,87.43,87.58,87.19,87.3,42235.0
2023-04-24 09:40:00,87.3,87.54,87.26,87.45,42301.0,87.3,87.54,87.26,87.45,42301.0
2023-04-24 09:45:00,87.45,87.55,87.31,87.36,55714.0,87.45,87.55,87.31,87.36,55714.0
2023-04-24 09:50:00,87.38,87.44,87.18,87.23,68642.0,87.38,87.44,87.18,87.23,68642.0
2023-04-24 09:55:00,87.23,87.35,87.12,87.33,41553.0,87.23,87.35,87.12,87.33,41553.0
2023-04-24 10:00:00,87.32,87.67,87.29,87.67,85711.0,87.32,87.67,87.29,87.67,85711.0
2023-04-24 10:05:00,87.66,87.83,87.54,87.64,75407.0,87.66,87.83,87.54,87.64,75407.0
2023-04-24 10:10:00,87.6,87.82,87.54,87.75,23233.0,87.6,87.82,87.54,87.75,23233.0
2023-04-24 10:15:00,87.76,87.83,87.71,87.79,26695.0,87.76,87.83,87.71,87.79,26695.0
2023-04-24 10:20:00,87.79,87.98,87.77,87.93,24690.0,87.79,87.98,87.77,87.93,24690.0
2023-04-24 10:25:00,87.92,88.07,87.91,87.98,24899.0,87.92,88.07,87.91,87.98,24899.0
2023-04-24 10:30:00,87.99,88.05,87.91,87.91,23672.0,87.99,88.05,87.91,87.91,23672.0
2023-04-24 10:35:00,87.91,88.04,87.9,88.0,20577.0,87.91,88.04,87.9,88.0,20577.0
2023-04-24 10:40:00,88.01,88.12,87.9,87.94,25773.0,88.01,88.12,87.9,87.94,25773.0
2023-04-24 10:45:00,87.91,88.2,87.9,88.09,23044.0,87.91,88.2,87.9,88.09,23044.0
2023-04-24 10:50:00,88.1,88.16,87.97,88.12,26334.0,88.1,88.16,87.97,88.12,26334.0
2023-04-24 10:55:00,88.13,88.27,88.13,88.19,24234.0,88.13,88.27,88.13,88.19,24234.0
2023-04-24 11:00:00,88.19,88.26,88.13,88.18,34590.0,88.19,88.26,88.13,88.18,34590.0
2023-04-24 11:05:00,88.19,88.31,88.17,88.26,31590.0,88.19,88.31,88.17,88.26,31590.0
2023-04-24 11:10:00,88.26,88.38,88.22,88.3,31673.0,88.26,88.38,88.22,88.3,31673.0
2023-04-24 11:15:00,88.3,88.48,88.27,88.34,32162.0,88.3,88.48,88.27,88.34,32162.0
2023-04-24 11:20:00,88.33,88.35,88.27,88.31,29407.0,88.33,88.35,88.27,88.31,29407.0
2023-04-24 11:25:00,88.29,88.42,88.29,88.39,20933.0,88.29,88.42,88.29,88.39,20933.0
2023-04-24 11:30:00,88.38,88.48,88.35,88.48,15260.0,88.38,88.48,88.35,88.48,15260.0
2023-04-24 11:35:00,88.48,88.55,88.43,88.51,16806.0,88.48,88.55,88.43,88.51,16806.0
2023-04-24 11:40:00,88.52,88.56,88.44,88.55,11745.0,88.52,88.56,88.44,88.55,11745.0
2023-04-24 11:45:00,88.52,88.52,88.42,88.5,16035.0,88.52,88.52,88.42,88.5,16035.0
2023-04-24 11:50:00,88.51,88.55,88.48,88.52,14971.0,88.51,88.55,88.48,88.52,14971.0
2023-04-24 11:55:00,88.5,88.61,88.5,88.54,17300.0,88.5,88.61,88.5,88.54,17300.0
2023-04-24 12:00:00,88.55,88.69,88.5,88.66,14934.0,88.55,88.69,88.5,88.66,14934.0
2023-04-24 12:05:00,88.65,88.69,88.56,88.57,22753.0,88.65,88.69,88.56,88.57,22753.0
2023-04-24 12:10:00,88.58,88.64,88.55,88.6,18844.0,88.58,88.64,88.55,88.6,18844.0
2023-04-24 12:15:00,88.61,88.69,88.52,88.65,31641.0,88.61,88.69,88.52,88.65,31641.0
2023-04-24 12:20:00,88.66,88.71,88.6,88.67,18511.0,88.66,88.71,88.6,88.67,18511.0
2023-04-24 12:25:00,88.69,88.75,88.69,88.72,10734.0,88.69,88.75,88.69,88.72,10734.0
2023-04-24 12:30:00,88.74,88.8,88.69,88.69,12953.0,88.74,88.8,88.69,88.69,12953.0
2023-04-24 12:35:00,88.69,88.78,88.68,88.78,14420.0,88.69,88.78,88.68,88.78,14420.0
2023-04-24 12:40:00,88.76,88.8,88.7,88.76,11006.0,88.76,88.8,88.7,88.76,11006.0
2023-04-24 12:45:00,88.76,88.76,88.59,88.64,17972.0,88.76,88.76,88.59,88.64,17972.0
2023-04-24 12:50:00,88.64,88.65,88.56,88.63,19234.0,88.64,88.65,88.56,88.63,19234.0
2023-04-24 12:55:00,88.62,88.69,88.62,88.65,12957.0,88.62,88.69,88.62,88.65,12957.0
2023-04-24 13:00:00,88.63,88.68,88.6,88.62,14623.0,88.63,88.68,88.6,88.62,14623.0
2023-04-24 13:05:00,88.62,88.62,88.46,88.47,9086.0,88.62,88.62,88.46,88.47,9086.0
2023-04-24 13:10:00,88.47,88.5,88.42,88.48,12152.0,88.47,88.5,88.42,88.48,12152.0
2023-04-24 13:15:00,88.47,88.47,88.32,88.39,5879.0,88.47,88.47,88.32,88.39,5879.0
2023-04-24 13:20:00,88.38,88.47,88.37,88.43,15373.0,88.38,88.47,88.37,88.43,15373.0
2023-04-24 13:25:00,88.46,88.49,88.42,88.44,11085.0,88.46,88.49,88.42,88.44,11085.0
2023-04-24 13:30:00,88.42,88.47,88.41,88.42,6440.0,88.42,88.47,88.41,88.42,6440.0
2023-04-24 13:35:00,88.42,88.42,88.33,88.38,14954.0,88.42,88.42,88.33,88.38,14954.0
2023-04-24 13:40:00,88.4,88.54,88.38,88.54,44662.0,88.4,88.54,88.38,88.54,44662.0
2023-04-24 13:45:00,88.55,88.55,88.44,88.44,23968.0,88.55,88.55,88.44,88.44,23968.0
2023-04-24 13:50:00,88.46,88.54,88.41,88.47,18389.0,88.46,88.54,88.41,88.47,18389.0
2023-04-24 13:55:00,88.47,88.55,88.43,88.46,10440.0,88.47,88.55,88.43,88.46,10440.0
2023-04-24 14:00:00,88.47,88.54,88.47,88.5,17444.0,88.47,88.54,88.47,88.5,17444.0
2023-04-24 14:05:00,88.5,88.54,88.44,88.48,16902.0,88.5,88.54,88.44,88.48,16902.0
2023-04-24 14:10:00,88.49,88.55,88.49,88.54,25077.0,88.49,88.55,88.49,88.54,25077.0
2023-04-24 14:15:00,88.54,88.55,88.49,88.53,34738.0,88.54,88.55,88.49,88.53,34738.0
2023-04-24 14:20:00,88.52,88.56,88.5,88.53,32140.0,88.52,88.56,88.5,88.53,32140.0
2023-04-24 14:25:00,88.52,88.53,88.47,88.51,28677.0,88.52,88.53,88.47,88.51,28677.0
2023-04-24 14:30:00,88.51,88.55,88.48,88.5,41938.0,88.51,88.55,88.48,88.5,41938.0
2023-04-24 14:35:00,88.5,88.53,88.48,88.51,43335.0,88.5,88.53,88.48,88.51,43335.0
2023-04-24 14:40:00,88.5,88.53,88.49,88.53,42527.0,88.5,88.53,88.49,88.53,42527.0
2023-04-24 14:45:00,88.54,88.56,88.49,88.56,29904.0,88.54,88.56,88.49,88.56,29904.0
2023-04-24 14:50:00,88.56,88.61,88.55,88.61,61896.0,88.56,88.61,88.55,88.61,61896.0
2023-04-24 14:55:00,88.61,88.66,88.58,88.6,30759.0,88.61,88.66,88.58,88.6,30759.0
2023-04-24 15:00:00,88.6,88.61,88.51,88.53,27965.0,88.6,88.61,88.51,88.53,27965.0
2023-04-24 15:05:00,88.53,88.58,88.51,88.58,18833.0,88.53,88.58,88.51,88.58,18833.0
2023-04-24 15:10:00,88.57,88.57,88.48,88.51,24255.0,88.57,88.57,88.48,88.51,24255.0
2023-04-24 15:15:00,88.51,88.58,88.49,88.55,24225.0,88.51,88.58,88.49,88.55,24225.0
2023-04-24 15:20:00,88.55,88.58,88.53,88.56,19204.0,88.55,88.58,88.53,88.56,19204.0
2023-04-24 15:25:00,88.57,88.59,88.5,88.53,32138.0,88.57,88.59,88.5,88.53,32138.0
2023-04-24 15:30:00,88.52,88.57,88.46,88.5,42507.0,88.52,88.57,88.46,88.5,42507.0
2023-04-24 15:35:00,88.5,88.59,88.49,88.55,49809.0,88.5,88.59,88.49,88.55,49809.0
2023-04-24 15:40:00,88.55,88.63,88.51,88.58,58460.0,88.55,88.63,88.51,88.58,58460.0
2023-04-24 15:45:00,88.57,88.74,88.56,88.72,40688.0,88.57,88.74,88.56,88.72,40688.0
2023-04-24 15:50:00,88.72,88.83,88.64,88.76,78574.0,88.72,88.83,88.64,88.76,78574.0
2023-04-24 15:55:00,88.77,88.84,88.75,88.79,231637.0,88.77,88.84,88.75,88.79,231637.0
2023-04-25 09:30:00,88.47,88.8,88.3,88.5,111692.0,88.47,88.8,88.3,88.5,111692.0
2023-04-25 09:35:00,88.47,88.61,88.4,88.61,40658.0,88.47,88.61,88.4,88.61,40658.0
2023-04-25 09:40:00,88.66,88.78,88.62,88.67,17852.0,88.66,88.78,88.62,88.67,17852.0
2023-04-25 09:45:00,88.69,88.7,88.39,88.45,28296.0,88.69,88.7,88.39,88.45,28296.0
2023-04-25 09:50:00,88.48,88.55,88.44,88.48,47924.0,88.48,88.55,88.44,88.48,47924.0
2023-04-25 09:55:00,88.52,88.52,88.17,88.26,32016.0,88.52,88.52,88.17,88.26,32016.0
2023-04-25 10:00:00,88.21,88.27,88.05,88.25,14783.0,88.21,88.27,88.05,88.25,14783.0
2023-04-25 10:05:00,88.28,88.44,88.26,88.42,28592.0,88.28,88.44,88.26,88.42,28592.0
2023-04-25 10:10:00,88.41,88.41,88.23,88.3,21268.0,88.41,88.41,88.23,88.3,21268.0
2023-04-25 10:15:00,88.23,88.33,88.21,88.31,14342.0,88.23,88.33,88.21,88.31,14342.0
2023-04-25 10:20:00,88.31,88.34,88.23,88.25,15627.0,88.31,88.34,88.23,88.25,15627.0
2023-04-25 10:25:00,88.27,88.29,88.22,88.25,32912.0,88.27,88.29,88.22,88.25,32912.0
2023-04-25 10:30:00,88.27,88.42,88.19,88.32,67053.0,88.27,88.42,88.19,88.32,67053.0
2023-04-25 10:35:00,88.29,88.42,88.17,88.36,25080.0,88.29,88.42,88.17,88.36,25080.0
2023-04-25 10:40:00,88.37,88.41,88.34,88.36,9006.0,88.37,88.41,88.34,88.36,9006.0
2023-04-25 10:45:00,88.36,88.56,88.36,88.56,14870.0,88.36,88.56,88.36,88.56,14870.0
2023-04-25 10:50:00,88.57,88.74,88.57,88.65,16462.0,88.57,88.74,88.57,88.65,16462.0
2023-04-25 10:55:00,88.66,88.67,88.47,88.5,30502.0,88.66,88.67,88.47,88.5,30502.0
2023-04-25 11:00:00,88.52,88.53,88.41,88.46,10239.0,88.52,88.53,88.41,88.46,10239.0
2023-04-25 11:05:00,88.47,88.5,88.43,88.49,13446.0,88.47,88.5,88.43,88.49,13446.0
2023-04-25 11:10:00,88.5,88.6,88.5,88.51,22746.0,88.5,88.6,88.5,88.51,22746.0
2023-04-25 11:15:00,88.54,88.77,88.54,88.76,10803.0,88.54,88.77,88.54,88.76,10803.0
2023-04-25 11:20:00,88.76,88.85,88.59,88.66,28436.0,88.76,88.85,88.59,88.66,28436.0
2023-04-25 11:25:00,88.67,88.7,88.57,88.61,10220.0,88.67,88.7,88.57,88.61,10220.0
2023-04-25 11:30:00,88.6,88.67,88.54,88.65,14913.0,88.6,88.67,88.54,88.65,14913.0
2023-04-25 11:35:00,88.63,88.64,88.54,88.58,8641.0,88.63,88.64,88.54,88.58,8641.0
2023-04-25 11:40:00,88.58,88.74,88.58,88.74,10464.0,88.58,88.74,88.58,88.74,10464.0
2023-04-25 11:45:00,88.73,88.8,88.7,88.8,11173.0,88.73,88.8,88.7,88.8,11173.0
2023-04-25 11:50:00,88.8,88.82,88.63,88.65,13137.0,88.8,88.82,88.63,88.65,13137.0
2023-04-25 11:55:00,88.65,88.72,88.57,88.64,12323.0,88.65,88.72,88.57,88.64,12323.0
2023-04-25 12:00:00,88.63,88.64,88.52,88.54,9887.0,88.63,88.64,88.52,88.54,9887.0
2023-04-25 12:05:00,88.55,88.64,88.46,88.5,18863.0,88.55,88.64,88.46,88.5,18863.0
2023-04-25 12:10:00,88.5,88.5,88.43,88.46,9025.0,88.5,88.5,88.43,88.46,9025.0
2023-04-25 12:15:00,88.47,88.55,88.4,88.54,9183.0,88.47,88.55,88.4,88.54,9183.0
2023-04-25 12:20:00,88.55,88.65,88.55,88.59,13903.0,88.55,88.65,88.55,88.59,13903.0
2023-04-25 12:25:00,88.59,88.63,88.56,88.61,11014.0,88.59,88.63,88.56,88.61,11014.0
2023-04-25 12:30:00,88.59,88.63,88.53,88.57,9539.0,88.59,88.63,88.53,88.57,9539.0
2023-04-25 12:35:00,88.58,88.62,88.52,88.53,23750.0,88.58,88.62,88.52,88.53,23750.0
2023-04-25 12:40:00,88.53,88.55,88.41,88.42,15897.0,88.53,88.55,88.41,88.42,15897.0
2023-04-25 12:45:00,88.42,88.51,88.37,88.38,9323.0,88.42,88.51,88.37,88.38,9323.0
2023-04-25 12:50:00,88.39,88.41,88.3,88.3,9931.0,88.39,88.41,88.3,88.3,9931.0
2023-04-25 12:55:00,88.31,88.33,88.25,88.29,9044.0,88.31,88.33,88.25,88.29,9044.0
2023-04-25 13:00:00,88.27,88.39,88.24,88.37,9723.0,88.27,88.39,88.24,88.37,9723.0
2023-04-25 13:05:00,88.36,88.37,88.28,88.33,6781.0,88.36,88.37,88.28,88.33,6781.0
2023-04-25 13:10:00,88.31,88.35,88.24,88.25,9363.0,88.31,88.35,88.24,88.25,9363.0
2023-04-25 13:15:00,88.25,88.25,87.98,88.1,55665.0,88.25,88.25,87.98,88.1,55665.0
2023-04-25 13:20:00,88.1,88.18,88.01,88.05,10015.0,88.1,88.18,88.01,88.05,10015.0
2023-04-25 13:25:00,88.04,88.13,88.0,88.04,15285.0,88.04,88.13,88.0,88.04,15285.0
2023-04-25 13:30:00,88.03,88.11,88.01,88.1,16127.0,88.03,88.11,88.01,88.1,16127.0
2023-04-25 13:35:00,88.12,88.19,88.1,88.12,11044.0,88.12,88.19,88.1,88.12,11044.0
2023-04-25 13:40:00,88.12,88.22,88.11,88.18,30542.0,88.12,88.22,88.11,88.18,30542.0
2023-04-25 13:45:00,88.17,88.17,88.06,88.1,12282.0,88.17,88.17,88.06,88.1,12282.0
2023-04-25 13:50:00,88.11,88.13,88.06,88.1,17886.0,88.11,88.13,88.06,88.1,17886.0
2023-04-25 13:55:00,88.1,88.22,88.1,88.21,12120.0,88.1,88.22,88.1,88.21,12120.0
2023-04-25 14:00:00,88.18,88.27,88.17,88.17,14621.0,88.18,88.27,88.17,88.17,14621.0
2023-04-25 14:05:00,88.17,88.31,88.12,88.16,26734.0,88.17,88.31,88.12,88.16,26734.0
2023-04-25 14:10:00,88.16,88.16,88.08,88.12,16761.0,88.16,88.16,88.08,88.12,16761.0
2023-04-25 14:15:00,88.13,88.15,87.91,87.95,34747.0,88.13,88.15,87.91,87.95,34747.0
2023-04-25 14:20:00,87.97,88.03,87.94,87.94,30024.0,87.97,88.03,87.94,87.94,30024.0
2023-04-25 14:25:00,87.96,88.02,87.92,87.98,20565.0,87.96,88.02,87.92,87.98,20565.0
2023-04-25 14:30:00,87.95,88.01,87.92,87.99,17021.0,87.95,88.01,87.92,87.99,17021.0
2023-04-25 14:35:00,87.99,88.07,87.99,88.01,10009.0,87.99,88.07,87.99,88.01,10009.0
2023-04-25 14:40:00,88.0,88.0,87.78,87.79,15830.0,88.0,88.0,87.78,87.79,15830.0
2023-04-25 14:45:00,87.8,87.85,87.8,87.85,16390.0,87.8,87.85,87.8,87.85,16390.0
2023-04-25 14:50:00,87.86,87.91,87.77,87.79,26727.0,87.86,87.91,87.77,87.79,26727.0
2023-04-25 14:55:00,87.78,87.87,87.77,87.87,12428.0,87.78,87.87,87.77,87.87,12428.0
2023-04-25 15:00:00,87.87,87.98,87.86,87.95,16931.0,87.87,87.98,87.86,87.95,16931.0
2023-04-25 15:05:00,87.96,88.11,87.96,88.08,21233.0,87.96,88.11,87.96,88.08,21233.0
2023-04-25 15:10:00,88.09,88.12,88.01,88.09,23283.0,88.09,88.12,88.01,88.09,23283.0
2023-04-25 15:15:00,88.09,88.17,88.08,88.17,15610.0,88.09,88.17,88.08,88.17,15610.0
2023-04-25 15:20:00,88.15,88.18,88.11,88.16,25827.0,88.15,88.18,88.11,88.16,25827.0
2023-04-25 15:25:00,88.16,88.18,88.05,88.06,24772.0,88.16,88.18,88.05,88.06,24772.0
2023-04-25 15:30:00,88.07,88.15,88.04,88.04,25646.0,88.07,88.15,88.04,88.04,25646.0
2023-04-25 15:35:00,88.03,88.11,87.99,88.02,34709.0,88.03,88.11,87.99,88.02,34709.0
2023-04-25 15:40:00,88.05,88.08,87.77,87.78,51275.0,88.05,88.08,87.77,87.78,51275.0
2023-04-25 15:45:00,87.77,87.89,87.71,87.76,68899.0,87.77,87.89,87.71,87.76,68899.0
2023-04-25 15:50:00,87.75,87.82,87.65,87.81,116452.0,87.75,87.82,87.65,87.81,116452.0
2023-04-25 15:55:00,87.81,87.87,87.75,87.79,235847.0,87.81,87.87,87.75,87.79,235847.0
2023-04-26 09:30:00,87.74,87.74,86.91,87.01,93733.0,87.74,87.74,86.91,87.01,93733.0
2023-04-26 09:35:00,87.05,87.17,86.97,87.15,13807.0,87.05,87.17,86.97,87.15,13807.0
2023-04-26 09:40:00,87.12,87.29,86.92,87.01,19031.0,87.12,87.29,86.92,87.01,19031.0
2023-04-26 09:45:00,86.99,87.27,86.99,87.23,11464.0,86.99,87.27,86.99,87.23,11464.0
2023-04-26 09:50:00,87.32,87.37,87.2,87.35,10357.0,87.32,87.37,87.2,87.35,10357.0
2023-04-26 09:55:00,87.35,87.49,87.26,87.43,33036.0,87.35,87.49,87.26,87.43,33036.0
2023-04-26 10:00:00,87.42,87.81,87.42,87.62,31362.0,87.42,87.81,87.42,87.62,31362.0
2023-04-26 10:05:00,87.58,87.74,87.54,87.67,16322.0,87.58,87.74,87.54,87.67,16322.0
2023-04-26 10:10:00,87.65,87.75,87.57,87.59,13620.0,87.65,87.75,87.57,87.59,13620.0
2023-04-26 10:15:00,87.59,87.59,87.38,87.46,15624.0,87.59,87.59,87.38,87.46,15624.0
2023-04-26 10:20:00,87.47,87.51,87.38,87.41,6858.0,87.47,87.51,87.38,87.41,6858.0
2023-04-26 10:25:00,87.39,87.39,87.21,87.39,14746.0,87.39,87.39,87.21,87.39,14746.0
2023-04-26 10:30:00,87.39,87.66,87.35,87.64,24918.0,87.39,87.66,87.35,87.64,24918.0
2023-04-26 10:35:00,87.67,87.76,87.6,87.62,16273.0,87.67,87.76,87.6,87.62,16273.0
2023-04-26 10:40:00,87.62,87.69,87.51,87.61,13188.0,87.62,87.69,87.51,87.61,13188.0
2023-04-26 10:45:00,87.63,87.69,87.6,87.63,9182.0,87.63,87.69,87.6,87.63,9182.0
2023-04-26 10:50:00,87.62,87.67,87.56,87.56,45054.0,87.62,87.67,87.56,87.56,45054.0
2023-04-26 10:55:00,87.54,87.58,87.36,87.42,40410.0,87.54,87.58,87.36,87.42,40410.0
2023-04-26 11:00:00,87.42,87.66,87.42,87.54,45907.0,87.42,87.66,87.42,87.54,45907.0
2023-04-26 11:05:00,87.53,87.62,87.47,87.48,16887.0,87.53,87.62,87.47,87.48,16887.0
2023-04-26 11:10:00,87.5,87.56,87.44,87.46,9564.0,87.5,87.56,87.44,87.46,9564.0
2023-04-26 11:15:00,87.45,87.64,87.43,87.61,28091.0,87.45,87.64,87.43,87.61,28091.0
2023-04-26 11:20:00,87.61,87.77,87.56,87.76,30668.0,87.61,87.77,87.56,87.76,30668.0
2023-04-26 11:25:00,87.76,87.76,87.57,87.6,22853.0,87.76,87.76,87.57,87.6,22853.0
2023-04-26 11:30:00,87.61,87.74,87.6,87.74,11914.0,87.61,87.74,87.6,87.74,11914.0
2023-04-26 11:35:00,87.75,87.77,87.64,87.75,14020.0,87.75,87.77,87.64,87.75,14020.0
2023-04-26 11:40:00,87.75,87.75,87.62,87.62,22056.0,87.75,87.75,87.62,87.62,22056.0
2023-04-26 11:45:00,87.61,87.79,87.61,87.71,14580.0,87.61,87.79,87.61,87.71,14580.0
2023-04-26 11:50:00,87.71,87.74,87.59,87.61,8938.0,87.71,87.74,87.59,87.61,8938.0
2023-04-26 11:55:00,87.59,87.75,87.59,87.73,24021.0,87.59,87.75,87.59,87.73,24021.0
2023-04-26 12:00:00,87.75,87.87,87.75,87.83,12851.0,87.75,87.87,87.75,87.83,12851.0
2023-04-26 12:05:00,87.83,87.92,87.83,87.9,7828.0,87.83,87.92,87.83,87.9,7828.0
2023-04-26 12:10:00,87.89,87.95,87.85,87.88,10937.0,87.89,87.95,87.85,87.88,10937.0
2023-04-26 12:15:00,87.89,87.89,87.76,87.77,12947.0,87.89,87.89,87.76,87.77,12947.0
2023-04-26 12:20:00,87.77,87.78,87.71,87.73,5608.0,87.77,87.78,87.71,87.73,5608.0
2023-04-26 12:25:00,87.73,87.82,87.72,87.78,7178.0,87.73,87.82,87.72,87.78,7178.0
2023-04-26 12:30:00,87.79,87.83,87.74,87.74,8828.0,87.79,87.83,87.74,87.74,8828.0
2023-04-26 12:35:00,87.71,87.84,87.71,87.84,11339.0,87.71,87.84,87.71,87.84,11339.0
2023-04-26 12:40:00,87.86,87.92,87.79,87.81,11809.0,87.86,87.92,87.79,87.81,11809.0
2023-04-26 12:45:00,87.82,87.84,87.8,87.81,3915.0,87.82,87.84,87.8,87.81,3915.0
2023-04-26 12:50:00,87.81,87.88,87.76,87.84,5919.0,87.81,87.88,87.76,87.84,5919.0
2023-04-26 12:55:00,87.83,87.97,87.83,87.92,11059.0,87.83,87.97,87.83,87.92,11059.0
2023-04-26 13:00:00,87.93,87.98,87.82,87.87,22345.0,87.93,87.98,87.82,87.87,22345.0
2023-04-26 13:05:00,87.9,87.9,87.75,87.79,19579.0,87.9,87.9,87.75,87.79,19579.0
2023-04-26 13:10:00,87.79,87.87,87.78,87.87,8931.0,87.79,87.87,87.78,87.87,8931.0
2023-04-26 13:15:00,87.86,87.91,87.83,87.88,12389.0,87.86,87.91,87.83,87.88,12389.0
2023-04-26 13:20:00,87.88,87.89,87.79,87.81,18252.0,87.88,87.89,87.79,87.81,18252.0
2023-04-26 13:25:00,87.81,87.89,87.8,87.89,9736.0,87.81,87.89,87.8,87.89,9736.0
2023-04-26 13:30:00,87.88,87.89,87.83,87.89,11176.0,87.88,87.89,87.83,87.89,11176.0
2023-04-26 13:35:00,87.88,87.97,87.86,87.9,22380.0,87.88,87.97,87.86,87.9,22380.0
2023-04-26 13:40:00,87.91,87.99,87.89,87.92,13668.0,87.91,87.99,87.89,87.92,13668.0
2023-04-26 13:45:00,87.92,87.96,87.88,87.88,14905.0,87.92,87.96,87.88,87.88,14905.0
2023-04-26 13:50:00,87.88,87.93,87.82,87.9,18001.0,87.88,87.93,87.82,87.9,18001.0
2023-04-26 13:55:00,87.88,87.93,87.84,87.9,19431.0,87.88,87.93,87.84,87.9,19431.0
2023-04-26 14:00:00,87.9,87.91,87.79,87.84,12578.0,87.9,87.91,87.79,87.84,12578.0
2023-04-26 14:05:00,87.84,87.87,87.68,87.71,21595.0,87.84,87.87,87.68,87.71,21595.0
2023-04-26 14:10:00,87.7,87.75,87.6,87.61,16827.0,87.7,87.75,87.6,87.61,16827.0
2023-04-26 14:15:00,87.62,87.76,87.61,87.7,23949.0,87.62,87.76,87.61,87.7,23949.0
2023-04-26 14:20:00,87.69,87.8,87.68,87.8,7165.0,87.69,87.8,87.68,87.8,7165.0
2023-04-26 14:25:00,87.81,87.85,87.76,87.77,12463.0,87.81,87.85,87.76,87.77,12463.0
2023-04-26 14:30:00,87.77,87.77,87.63,87.63,20667.0,87.77,87.77,87.63,87.63,20667.0
2023-04-26 14:35:00,87.6,87.61,87.44,87.44,8987.0,87.6,87.61,87.44,87.44,8987.0
2023-04-26 14:40:00,87.44,87.5,87.39,87.45,11308.0,87.44,87.5,87.39,87.45,11308.0
2023-04-26 14:45:00,87.45,87.48,87.41,87.44,11489.0,87.45,87.48,87.41,87.44,11489.0
2023-04-26 14:50:00,87.43,87.45,87.32,87.33,12197.0,87.43,87.45,87.32,87.33,12197.0
2023-04-26 14:55:00,87.33,87.42,87.31,87.34,21314.0,87.33,87.42,87.31,87.34,21314.0
2023-04-26 15:00:00,87.34,87.37,87.26,87.26,31630.0,87.34,87.37,87.26,87.26,31630.0
2023-04-26 15:05:00,87.26,87.34,87.23,87.28,16429.0,87.26,87.34,87.23,87.28,16429.0
2023-04-26 15:10:00,87.28,87.39,87.27,87.34,19175.0,87.28,87.39,87.27,87.34,19175.0
2023-04-26 15:15:00,87.34,87.47,87.31,87.41,27089.0,87.34,87.47,87.31,87.41,27089.0
2023-04-26 15:20:00,87.4,87.41,87.19,87.2,30705.0,87.4,87.41,87.19,87.2,30705.0
2023-04-26 15:25:00,87.22,87.29,87.21,87.27,26673.0,87.22,87.29,87.21,87.27,26673.0
2023-04-26 15:30:00,87.27,87.33,87.21,87.22,44582.0,87.27,87.33,87.21,87.22,44582.0
2023-04-26 15:35:00,87.19,87.25,87.17,87.23,49404.0,87.19,87.25,87.17,87.23,49404.0
2023-04-26 15:40:00,87.24,87.35,87.12,87.35,38140.0,87.24,87.35,87.12,87.35,38140.0
2023-04-26 15:45:00,87.34,87.56,87.32,87.56,62252.0,87.34,87.56,87.32,87.56,62252.0
2023-04-26 15:50:00,87.57,87.61,87.46,87.48,103835.0,87.57,87.61,87.46,87.48,103835.0
2023-04-26 15:55:00,87.48,87.69,87.37,87.4,239493.0,87.48,87.69,87.37,87.4,239493.0
2023-04-27 09:30:00,85.0,85.73,83.0,84.72,191068.0,85.0,85.73,83.0,84.72,191068.0
2023-04-27 09:35:00,84.72,85.27,84.34,85.15,133186.0,84.72,85.27,84.34,85.15,133186.0
2023-04-27 09:40:00,85.15,85.5,84.71,85.31,64585.0,85.15,85.5,84.71,85.31,64585.0
2023-04-27 09:45:00,85.33,86.0,85.23,85.94,66590.0,85.33,86.0,85.23,85.94,66590.0
2023-04-27 09:50:00,85.91,86.25,85.77,86.14,59826.0,85.91,86.25,85.77,86.14,59826.0
2023-04-27 09:55:00,86.13,86.23,85.93,86.12,54040.0,86.13,86.23,85.93,86.12,54040.0
2023-04-27 10:00:00,86.17,86.26,86.12,86.13,47535.0,86.17,86.26,86.12,86.13,47535.0
2023-04-27 10:05:00,86.14,86.65,86.1,86.65,79356.0,86.14,86.65,86.1,86.65,79356.0
2023-04-27 10:10:00,86.63,86.67,86.2,86.65,23889.0,86.63,86.67,86.2,86.65,23889.0
2023-04-27 10:15:00,86.66,86.87,86.56,86.8,37810.0,86.66,86.87,86.56,86.8,37810.0
2023-04-27 10:20:00,86.77,86.92,86.66,86.9,22891.0,86.77,86.92,86.66,86.9,22891.0
2023-04-27 10:25:00,86.89,87.07,86.56,86.58,37551.0,86.89,87.07,86.56,86.58,37551.0
2023-04-27 10:30:00,86.55,86.67,86.41,86.54,43071.0,86.55,86.67,86.41,86.54,43071.0
2023-04-27 10:35:00,86.56,86.92,86.56,86.75,32622.0,86.56,86.92,86.56,86.75,32622.0
2023-04-27 10:40:00,86.75,86.77,86.31,86.31,31031.0,86.75,86.77,86.31,86.31,31031.0
2023-04-27 10:45:00,86.26,86.3,86.04,86.06,28561.0,86.26,86.3,86.04,86.06,28561.0
2023-04-27 10:50:00,86.06,86.53,86.02,86.52,61975.0,86.06,86.53,86.02,86.52,61975.0
2023-04-27 10:55:00,86.48,86.49,86.25,86.26,19207.0,86.48,86.49,86.25,86.26,19207.0
2023-04-27 11:00:00,86.27,86.27,85.94,85.94,27407.0,86.27,86.27,85.94,85.94,27407.0
2023-04-27 11:05:00,85.94,85.94,85.72,85.73,25314.0,85.94,85.94,85.72,85.73,25314.0
2023-04-27 11:10:00,85.73,85.78,85.44,85.78,24216.0,85.73,85.78,85.44,85.78,24216.0
2023-04-27 11:15:00,85.76,85.95,85.74,85.92,19865.0,85.76,85.95,85.74,85.92,19865.0
2023-04-27 11:20:00,85.92,86.0,85.76,85.91,33599.0,85.92,86.0,85.76,85.91,33599.0
2023-04-27 11:25:00,85.91,86.1,85.86,86.0,27008.0,85.91,86.1,85.86,86.0,27008.0
2023-04-27 11:30:00,86.01,86.04,85.9,85.95,21252.0,86.01,86.04,85.9,85.95,21252.0
2023-04-27 11:35:00,85.94,86.0,85.89,85.9,9202.0,85.94,86.0,85.89,85.9,9202.0
2023-04-27 11:40:00,85.88,86.0,85.78,85.95,13561.0,85.88,86.0,85.78,85.95,13561.0
2023-04-27 11:45:00,85.95,86.0,85.94,85.94,13256.0,85.95,86.0,85.94,85.94,13256.0
2023-04-27 11:50:00,85.92,86.0,85.86,85.95,11959.0,85.92,86.0,85.86,85.95,11959.0
2023-04-27 11:55:00,85.96,85.98,85.9,85.92,13607.0,85.96,85.98,85.9,85.92,13607.0
2023-04-27 12:00:00,85.92,86.24,85.92,86.23,27251.0,85.92,86.24,85.92,86.23,27251.0
2023-04-27 12:05:00,86.24,86.26,86.07,86.11,14911.0,86.24,86.26,86.07,86.11,14911.0
2023-04-27 12:10:00,86.11,86.3,86.11,86.28,7621.0,86.11,86.3,86.11,86.28,7621.0
2023-04-27 12:15:00,86.28,86.36,86.21,86.35,27013.0,86.28,86.36,86.21,86.35,27013.0
2023-04-27 12:20:00,86.38,86.63,86.38,86.62,26579.0,86.38,86.63,86.38,86.62,26579.0
2023-04-27 12:25:00,86.64,86.66,86.27,86.27,29717.0,86.64,86.66,86.27,86.27,29717.0
2023-04-27 12:30:00,86.25,86.28,86.18,86.2,8367.0,86.25,86.28,86.18,86.2,8367.0
2023-04-27 12:35:00,86.22,86.4,86.22,86.39,5629.0,86.22,86.4,86.22,86.39,5629.0
2023-04-27 12:40:00,86.38,86.42,86.33,86.36,8234.0,86.38,86.42,86.33,86.36,8234.0
2023-04-27 12:45:00,86.34,86.35,86.23,86.35,5839.0,86.34,86.35,86.23,86.35,5839.0
2023-04-27 12:50:00,86.36,86.46,86.34,86.42,9444.0,86.36,86.46,86.34,86.42,9444.0
2023-04-27 12:55:00,86.41,86.44,86.35,86.35,4889.0,86.41,86.44,86.35,86.35,4889.0
2023-04-27 13:00:00,86.36,86.36,86.26,86.29,8029.0,86.36,86.36,86.26,86.29,8029.0
2023-04-27 13:05:00,86.25,86.25,86.06,86.13,5518.0,86.25,86.25,86.06,86.13,5518.0
2023-04-27 13:10:00,86.14,86.23,86.1,86.16,8505.0,86.14,86.23,86.1,86.16,8505.0
2023-04-27 13:15:00,86.16,86.18,86.12,86.13,7300.0,86.16,86.18,86.12,86.13,7300.0
2023-04-27 13:20:00,86.13,86.19,86.09,86.13,10036.0,86.13,86.19,86.09,86.13,10036.0
2023-04-27 13:25:00,86.13,86.16,86.05,86.05,9588.0,86.13,86.16,86.05,86.05,9588.0
2023-04-27 13:30:00,86.04,86.13,86.02,86.12,13806.0,86.04,86.13,86.02,86.12,13806.0
2023-04-27 13:35:00,86.14,86.24,86.08,86.09,9464.0,86.14,86.24,86.08,86.09,9464.0
2023-04-27 13:40:00,86.1,86.11,85.96,86.0,26480.0,86.1,86.11,85.96,86.0,26480.0
2023-04-27 13:45:00,86.01,86.08,85.91,85.91,17562.0,86.01,86.08,85.91,85.91,17562.0
2023-04-27 13:50:00,85.92,86.01,85.91,86.0,19376.0,85.92,86.01,85.91,86.0,19376.0
2023-04-27 13:55:00,86.01,86.12,85.99,85.99,16481.0,86.01,86.12,85.99,85.99,16481.0
2023-04-27 14:00:00,85.99,86.24,85.99,86.22,15698.0,85.99,86.24,85.99,86.22,15698.0
2023-04-27 14:05:00,86.22,86.24,86.09,86.16,17249.0,86.22,86.24,86.09,86.16,17249.0
2023-04-27 14:10:00,86.16,86.19,86.09,86.09,8861.0,86.16,86.19,86.09,86.09,8861.0
2023-04-27 14:15:00,86.1,86.23,86.08,86.23,15752.0,86.1,86.23,86.08,86.23,15752.0
2023-04-27 14:20:00,86.23,86.26,86.01,86.05,21268.0,86.23,86.26,86.01,86.05,21268.0
2023-04-27 14:25:00,86.03,86.13,85.98,86.09,14959.0,86.03,86.13,85.98,86.09,14959.0
2023-04-27 14:30:00,86.09,86.29,86.07,86.29,14790.0,86.09,86.29,86.07,86.29,14790.0
2023-04-27 14:35:00,86.28,86.32,86.22,86.25,20234.0,86.28,86.32,86.22,86.25,20234.0
2023-04-27 14:40:00,86.25,86.34,86.24,86.33,13601.0,86.25,86.34,86.24,86.33,13601.0
2023-04-27 14:45:00,86.32,86.5,86.31,86.5,22508.0,86.32,86.5,86.31,86.5,22508.0
2023-04-27 14:50:00,86.5,86.68,86.5,86.61,17185.0,86.5,86.68,86.5,86.61,17185.0
2023-04-27 14:55:00,86.62,86.76,86.61,86.76,13952.0,86.62,86.76,86.61,86.76,13952.0
2023-04-27 15:00:00,86.76,86.84,86.73,86.83,12590.0,86.76,86.84,86.73,86.83,12590.0
2023-04-27 15:05:00,86.84,86.85,86.79,86.83,16633.0,86.84,86.85,86.79,86.83,16633.0
2023-04-27 15:10:00,86.83,86.84,86.73,86.83,17049.0,86.83,86.84,86.73,86.83,17049.0
2023-04-27 15:15:00,86.84,86.92,86.83,86.87,17975.0,86.84,86.92,86.83,86.87,17975.0
2023-04-27 15:20:00,86.88,86.89,86.62,86.66,20337.0,86.88,86.89,86.62,86.66,20337.0
2023-04-27 15:25:00,86.65,86.7,86.54,86.58,31531.0,86.65,86.7,86.54,86.58,31531.0
2023-04-27 15:30:00,86.56,86.73,86.54,86.62,29444.0,86.56,86.73,86.54,86.62,29444.0
2023-04-27 15:35:00,86.63,86.63,86.47,86.63,29984.0,86.63,86.63,86.47,86.63,29984.0
2023-04-27 15:40:00,86.62,86.71,86.45,86.5,38230.0,86.62,86.71,86.45,86.5,38230.0
2023-04-27 15:45:00,86.5,86.6,86.46,86.53,53302.0,86.5,86.6,86.46,86.53,53302.0
2023-04-27 15:50:00,86.52,86.66,86.47,86.62,67973.0,86.52,86.66,86.47,86.62,67973.0
2023-04-27 15:55:00,86.63,86.74,86.57,86.72,178174.0,86.63,86.74,86.57,86.72,178174.0
2023-04-28 09:30:00,87.2,87.35,87.05,87.12,110271.0,87.2,87.35,87.05,87.12,110271.0
2023-04-28 09:35:00,87.15,87.45,87.03,87.38,14046.0,87.15,87.45,87.03,87.38,14046.0
2023-04-28 09:40:00,87.34,87.45,87.15,87.31,14639.0,87.34,87.45,87.15,87.31,14639.0
2023-04-28 09:45:00,87.3,87.51,87.18,87.18,19980.0,87.3,87.51,87.18,87.18,19980.0
2023-04-28 09:50:00,87.19,87.25,87.02,87.21,30767.0,87.19,87.25,87.02,87.21,30767.0
2023-04-28 09:55:00,87.18,87.18,86.82,86.83,12401.0,87.18,87.18,86.82,86.83,12401.0
2023-04-28 10:00:00,86.83,87.06,86.75,86.86,42667.0,86.83,87.06,86.75,86.86,42667.0
2023-04-28 10:05:00,86.85,87.07,86.84,86.91,51729.0,86.85,87.07,86.84,86.91,51729.0
2023-04-28 10:10:00,86.91,87.03,86.82,86.86,23559.0,86.91,87.03,86.82,86.86,23559.0
2023-04-28 10:15:00,86.87,86.93,86.75,86.75,20197.0,86.87,86.93,86.75,86.75,20197.0
2023-04-28 10:20:00,86.77,86.79,86.67,86.76,15095.0,86.77,86.79,86.67,86.76,15095.0
2023-04-28 10:25:00,86.74,86.89,86.74,86.83,16039.0,86.74,86.89,86.74,86.83,16039.0
2023-04-28 10:30:00,86.86,86.92,86.78,86.88,37832.0,86.86,86.92,86.78,86.88,37832.0
2023-04-28 10:35:00,86.84,87.11,86.72,87.11,25824.0,86.84,87.11,86.72,87.11,25824.0
2023-04-28 10:40:00,87.11,87.2,87.0,87.13,22576.0,87.11,87.2,87.0,87.13,22576.0
2023-04-28 10:45:00,87.11,87.37,87.04,87.36,48790.0,87.11,87.37,87.04,87.36,48790.0
2023-04-28 10:50:00,87.38,87.61,87.38,87.59,16859.0,87.38,87.61,87.38,87.59,16859.0
2023-04-28 10:55:00,87.58,87.61,87.22,87.24,20311.0,87.58,87.61,87.22,87.24,20311.0
2023-04-28 11:00:00,87.25,87.28,87.14,87.18,17282.0,87.25,87.28,87.14,87.18,17282.0
2023-04-28 11:05:00,87.19,87.44,87.19,87.43,14587.0,87.19,87.44,87.19,87.43,14587.0
2023-04-28 11:10:00,87.44,87.59,87.44,87.59,12340.0,87.44,87.59,87.44,87.59,12340.0
2023-04-28 11:15:00,87.57,87.65,87.54,87.65,14489.0,87.57,87.65,87.54,87.65,14489.0
2023-04-28 11:20:00,87.66,87.7,87.42,87.42,23536.0,87.66,87.7,87.42,87.42,23536.0
2023-04-28 11:25:00,87.41,87.65,87.39,87.65,18380.0,87.41,87.65,87.39,87.65,18380.0
2023-04-28 11:30:00,87.64,87.84,87.64,87.8,16724.0,87.64,87.84,87.64,87.8,16724.0
2023-04-28 11:35:00,87.78,87.87,87.78,87.8,10656.0,87.78,87.87,87.78,87.8,10656.0
2023-04-28 11:40:00,87.79,87.91,87.78,87.88,8184.0,87.79,87.91,87.78,87.88,8184.0
2023-04-28 11:45:00,87.88,87.98,87.83,87.97,43335.0,87.88,87.98,87.83,87.97,43335.0
2023-04-28 11:50:00,87.97,88.0,87.95,87.95,40238.0,87.97,88.0,87.95,87.95,40238.0
2023-04-28 11:55:00,87.95,88.0,87.89,87.92,16286.0,87.95,88.0,87.89,87.92,16286.0
2023-04-28 12:00:00,87.93,88.0,87.93,87.99,15439.0,87.93,88.0,87.93,87.99,15439.0
2023-04-28 12:05:00,87.98,88.16,87.98,88.06,13600.0,87.98,88.16,87.98,88.06,13600.0
2023-04-28 12:10:00,88.12,88.23,88.12,88.17,10840.0,88.12,88.23,88.12,88.17,10840.0
2023-04-28 12:15:00,88.17,88.19,88.1,88.16,8237.0,88.17,88.19,88.1,88.16,8237.0
2023-04-28 12:20:00,88.15,88.29,88.1,88.28,9935.0,88.15,88.29,88.1,88.28,9935.0
2023-04-28 12:25:00,88.26,88.37,88.23,88.37,10802.0,88.26,88.37,88.23,88.37,10802.0
2023-04-28 12:30:00,88.39,88.46,88.32,88.35,15565.0,88.39,88.46,88.32,88.35,15565.0
2023-04-28 12:35:00,88.35,88.44,88.33,88.38,5551.0,88.35,88.44,88.33,88.38,5551.0
2023-04-28 12:40:00,88.38,88.51,88.38,88.48,14257.0,88.38,88.51,88.38,88.48,14257.0
2023-04-28 12:45:00,88.48,88.51,88.42,88.43,7481.0,88.48,88.51,88.42,88.43,7481.0
2023-04-28 12:50:00,88.44,88.5,88.42,88.46,8900.0,88.44,88.5,88.42,88.46,8900.0
2023-04-28 12:55:00,88.45,88.54,88.44,88.53,6225.0,88.45,88.54,88.44,88.53,6225.0
2023-04-28 13:00:00,88.52,88.52,88.41,88.45,8358.0,88.52,88.52,88.41,88.45,8358.0
2023-04-28 13:05:00,88.46,88.52,88.38,88.39,8580.0,88.46,88.52,88.38,88.39,8580.0
2023-04-28 13:10:00,88.37,88.46,88.37,88.41,8629.0,88.37,88.46,88.37,88.41,8629.0
2023-04-28 13:15:00,88.38,88.43,88.26,88.3,7703.0,88.38,88.43,88.26,88.3,7703.0
2023-04-28 13:20:00,88.29,88.31,88.26,88.27,6782.0,88.29,88.31,88.26,88.27,6782.0
2023-04-28 13:25:00,88.29,88.29,88.21,88.24,9686.0,88.29,88.29,88.21,88.24,9686.0
2023-04-28 13:30:00,88.26,88.29,88.2,88.21,10754.0,88.26,88.29,88.2,88.21,10754.0
2023-04-28 13:35:00,88.23,88.24,88.04,88.12,10351.0,88.23,88.24,88.04,88.12,10351.0
2023-04-28 13:40:00,88.13,88.16,87.98,88.06,12091.0,88.13,88.16,87.98,88.06,12091.0
2023-04-28 13:45:00,88.06,88.08,87.88,87.88,11660.0,88.06,88.08,87.88,87.88,11660.0
2023-04-28 13:50:00,87.88,87.91,87.74,87.76,13898.0,87.88,87.91,87.74,87.76,13898.0
2023-04-28 13:55:00,87.76,87.86,87.74,87.81,14528.0,87.76,87.86,87.74,87.81,14528.0
2023-04-28 14:00:00,87.82,87.97,87.82,87.92,12421.0,87.82,87.97,87.82,87.92,12421.0
2023-04-28 14:05:00,87.91,87.95,87.81,87.83,16027.0,87.91,87.95,87.81,87.83,16027.0
2023-04-28 14:10:00,87.8,87.8,87.63,87.69,13697.0,87.8,87.8,87.63,87.69,13697.0
2023-04-28 14:15:00,87.68,87.82,87.66,87.82,13602.0,87.68,87.82,87.66,87.82,13602.0
2023-04-28 14:20:00,87.83,87.86,87.78,87.8,12391.0,87.83,87.86,87.78,87.8,12391.0
2023-04-28 14:25:00,87.79,87.82,87.72,87.78,16437.0,87.79,87.82,87.72,87.78,16437.0
2023-04-28 14:30:00,87.78,87.83,87.69,87.77,22224.0,87.78,87.83,87.69,87.77,22224.0
2023-04-28 14:35:00,87.78,87.79,87.66,87.72,16077.0,87.78,87.79,87.66,87.72,16077.0
2023-04-28 14:40:00,87.72,87.76,87.62,87.66,11618.0,87.72,87.76,87.62,87.66,11618.0
2023-04-28 14:45:00,87.65,87.7,87.59,87.63,14332.0,87.65,87.7,87.59,87.63,14332.0
2023-04-28 14:50:00,87.64,87.76,87.63,87.76,9425.0,87.64,87.76,87.63,87.76,9425.0
2023-04-28 14:55:00,87.76,87.83,87.74,87.81,11332.0,87.76,87.83,87.74,87.81,11332.0
2023-04-28 15:00:00,87.8,87.87,87.72,87.74,13709.0,87.8,87.87,87.72,87.74,13709.0
2023-04-28 15:05:00,87.75,87.82,87.74,87.77,13648.0,87.75,87.82,87.74,87.77,13648.0
2023-04-28 15:10:00,87.77,87.87,87.75,87.86,13437.0,87.77,87.87,87.75,87.86,13437.0
2023-04-28 15:15:00,87.85,87.92,87.82,87.92,20340.0,87.85,87.92,87.82,87.92,20340.0
2023-04-28 15:20:00,87.89,87.91,87.7,87.72,18709.0,87.89,87.91,87.7,87.72,18709.0
2023-04-28 15:25:00,87.72,87.74,87.6,87.63,18533.0,87.72,87.74,87.6,87.63,18533.0
2023-04-28 15:30:00,87.64,87.68,87.52,87.55,21653.0,87.64,87.68,87.52,87.55,21653.0
2023-04-28 15:35:00,87.56,87.66,87.55,87.63,23207.0,87.56,87.66,87.55,87.63,23207.0
2023-04-28 15:40:00,87.63,87.69,87.57,87.69,33848.0,87.63,87.69,87.57,87.69,33848.0
2023-04-28 15:45:00,87.67,87.79,87.61,87.68,34708.0,87.67,87.79,87.61,87.68,34708.0
2023-04-28 15:50:00,87.67,87.81,87.63,87.76,51609.0,87.67,87.81,87.63,87.76,51609.0
2023-04-28 15:55:00,87.76,88.01,87.74,87.98,160445.0,87.76,88.01,87.74,87.98,160445.0
2023-05-01 09:30:00,87.52,88.02,87.23,88.02,101686.0,87.52,88.02,87.23,88.02,101686.0
2023-05-01 09:35:00,88.05,88.1,87.89,88.02,17062.0,88.05,88.1,87.89,88.02,17062.0
2023-05-01 09:40:00,88.04,88.34,88.04,88.27,9013.0,88.04,88.34,88.04,88.27,9013.0
2023-05-01 09:45:00,88.26,88.31,88.09,88.09,12947.0,88.26,88.31,88.09,88.09,12947.0
2023-05-01 09:50:00,88.09,88.2,87.93,88.02,11584.0,88.09,88.2,87.93,88.02,11584.0
2023-05-01 09:55:00,88.05,88.05,87.87,87.98,6281.0,88.05,88.05,87.87,87.98,6281.0
2023-05-01 10:00:00,87.94,87.94,87.71,87.71,8726.0,87.94,87.94,87.71,87.71,8726.0
2023-05-01 10:05:00,87.73,87.76,87.63,87.65,33826.0,87.73,87.76,87.63,87.65,33826.0
2023-05-01 10:10:00,87.66,87.74,87.52,87.54,10543.0,87.66,87.74,87.52,87.54,10543.0
2023-05-01 10:15:00,87.52,87.69,87.52,87.61,7991.0,87.52,87.69,87.52,87.61,7991.0
2023-05-01 10:20:00,87.65,87.69,87.51,87.58,7420.0,87.65,87.69,87.51,87.58,7420.0
2023-05-01 10:25:00,87.59,87.7,87.57,87.6,9350.0,87.59,87.7,87.57,87.6,9350.0
2023-05-01 10:30:00,87.62,87.67,87.5,87.67,14574.0,87.62,87.67,87.5,87.67,14574.0
2023-05-01 10:35:00,87.66,87.71,87.58,87.59,9720.0,87.66,87.71,87.58,87.59,9720.0
2023-05-01 10:40:00,87.59,87.63,87.52,87.62,11641.0,87.59,87.63,87.52,87.62,11641.0
2023-05-01 10:45:00,87.61,87.88,87.6,87.88,15205.0,87.61,87.88,87.6,87.88,15205.0
2023-05-01 10:50:00,87.87,87.87,87.77,87.85,18155.0,87.87,87.87,87.77,87.85,18155.0
2023-05-01 10:55:00,87.86,88.1,87.85,88.05,19159.0,87.86,88.1,87.85,88.05,19159.0
2023-05-01 11:00:00,88.02,88.09,87.89,87.89,6147.0,88.02,88.09,87.89,87.89,6147.0
2023-05-01 11:05:00,87.89,87.97,87.8,87.8,19096.0,87.89,87.97,87.8,87.8,19096.0
2023-05-01 11:10:00,87.8,87.84,87.68,87.73,9786.0,87.8,87.84,87.68,87.73,9786.0
2023-05-01 11:15:00,87.73,87.73,87.55,87.65,10610.0,87.73,87.73,87.55,87.65,10610.0
2023-05-01 11:20:00,87.64,87.67,87.53,87.53,9555.0,87.64,87.67,87.53,87.53,9555.0
2023-05-01 11:25:00,87.51,87.51,87.35,87.41,17027.0,87.51,87.51,87.35,87.41,17027.0
2023-05-01 11:30:00,87.42,87.42,87.26,87.29,10485.0,87.42,87.42,87.26,87.29,10485.0
2023-05-01 11:35:00,87.3,87.47,87.3,87.47,5144.0,87.3,87.47,87.3,87.47,5144.0
2023-05-01 11:40:00,87.45,87.46,87.28,87.33,22783.0,87.45,87.46,87.28,87.33,22783.0
2023-05-01 11:45:00,87.33,87.41,87.28,87.38,13455.0,87.33,87.41,87.28,87.38,13455.0
2023-05-01 11:50:00,87.38,87.44,87.37,87.37,6805.0,87.38,87.44,87.37,87.37,6805.0
2023-05-01 11:55:00,87.36,87.47,87.34,87.47,6125.0,87.36,87.47,87.34,87.47,6125.0
2023-05-01 12:00:00,87.48,87.6,87.47,87.6,10019.0,87.48,87.6,87.47,87.6,10019.0
2023-05-01 12:05:00,87.58,87.6,87.52,87.6,10712.0,87.58,87.6,87.52,87.6,10712.0
2023-05-01 12:10:00,87.61,87.62,87.5,87.5,4577.0,87.61,87.62,87.5,87.5,4577.0
2023-05-01 12:15:00,87.5,87.54,87.41,87.41,7315.0,87.5,87.54,87.41,87.41,7315.0
2023-05-01 12:20:00,87.42,87.42,87.33,87.36,6308.0,87.42,87.42,87.33,87.36,6308.0
2023-05-01 12:25:00,87.32,87.36,87.28,87.34,6663.0,87.32,87.36,87.28,87.34,6663.0
2023-05-01 12:30:00,87.33,87.46,87.31,87.46,7129.0,87.33,87.46,87.31,87.46,7129.0
2023-05-01 12:35:00,87.45,87.47,87.38,87.43,10439.0,87.45,87.47,87.38,87.43,10439.0
2023-05-01 12:40:00,87.43,87.45,87.35,87.36,7053.0,87.43,87.45,87.35,87.36,7053.0
2023-05-01 12:45:00,87.36,87.4,87.33,87.33,7969.0,87.36,87.4,87.33,87.33,7969.0
2023-05-01 12:50:00,87.34,87.49,87.33,87.47,11177.0,87.34,87.49,87.33,87.47,11177.0
2023-05-01 12:55:00,87.5,87.52,87.44,87.45,9668.0,87.5,87.52,87.44,87.45,9668.0
2023-05-01 13:00:00,87.44,87.48,87.39,87.44,7323.0,87.44,87.48,87.39,87.44,7323.0
2023-05-01 13:05:00,87.45,87.5,87.45,87.47,6634.0,87.45,87.5,87.45,87.47,6634.0
2023-05-01 13:10:00,87.48,87.56,87.48,87.55,5658.0,87.48,87.56,87.48,87.55,5658.0
2023-05-01 13:15:00,87.55,87.58,87.46,87.47,15018.0,87.55,87.58,87.46,87.47,15018.0
2023-05-01 13:20:00,87.48,87.53,87.45,87.49,18183.0,87.48,87.53,87.45,87.49,18183.0
2023-05-01 13:25:00,87.48,87.56,87.47,87.55,6831.0,87.48,87.56,87.47,87.55,6831.0
2023-05-01 13:30:00,87.53,87.59,87.49,87.49,6456.0,87.53,87.59,87.49,87.49,6456.0
2023-05-01 13:35:00,87.48,87.49,87.31,87.35,10986.0,87.48,87.49,87.31,87.35,10986.0
2023-05-01 13:40:00,87.35,87.4,87.27,87.3,10927.0,87.35,87.4,87.27,87.3,10927.0
2023-05-01 13:45:00,87.29,87.32,87.25,87.29,8742.0,87.29,87.32,87.25,87.29,8742.0
2023-05-01 13:50:00,87.3,87.31,87.23,87.25,8686.0,87.3,87.31,87.23,87.25,8686.0
2023-05-01 13:55:00,87.25,87.31,87.24,87.26,9734.0,87.25,87.31,87.24,87.26,9734.0
2023-05-01 14:00:00,87.26,87.35,87.23,87.32,9833.0,87.26,87.35,87.23,87.32,9833.0
2023-05-01 14:05:00,87.32,87.33,87.24,87.29,7295.0,87.32,87.33,87.24,87.29,7295.0
2023-05-01 14:10:00,87.29,87.31,87.23,87.25,7908.0,87.29,87.31,87.23,87.25,7908.0
2023-05-01 14:15:00,87.25,87.31,87.22,87.28,43839.0,87.25,87.31,87.22,87.28,43839.0
2023-05-01 14:20:00,87.31,87.31,87.21,87.24,23805.0,87.31,87.31,87.21,87.24,23805.0
2023-05-01 14:25:00,87.2,87.26,87.16,87.18,12391.0,87.2,87.26,87.16,87.18,12391.0
2023-05-01 14:30:00,87.19,87.19,86.9,86.94,18757.0,87.19,87.19,86.9,86.94,18757.0
2023-05-01 14:35:00,86.94,86.95,86.87,86.89,13301.0,86.94,86.95,86.87,86.89,13301.0
2023-05-01 14:40:00,86.91,87.0,86.88,86.99,10631.0,86.91,87.0,86.88,86.99,10631.0
2023-05-01 14:45:00,86.98,87.01,86.94,87.01,12814.0,86.98,87.01,86.94,87.01,12814.0
2023-05-01 14:50:00,87.0,87.03,86.96,87.02,8593.0,87.0,87.03,86.96,87.02,8593.0
2023-05-01 14:55:00,87.02,87.1,87.0,87.06,16622.0,87.02,87.1,87.0,87.06,16622.0
2023-05-01 15:00:00,87.07,87.07,87.02,87.07,10427.0,87.07,87.07,87.02,87.07,10427.0
2023-05-01 15:05:00,87.08,87.19,87.08,87.16,9048.0,87.08,87.19,87.08,87.16,9048.0
2023-05-01 15:10:00,87.14,87.18,87.14,87.16,10103.0,87.14,87.18,87.14,87.16,10103.0
2023-05-01 15:15:00,87.15,87.17,87.1,87.14,14119.0,87.15,87.17,87.1,87.14,14119.0
2023-05-01 15:20:00,87.14,87.26,87.11,87.25,14063.0,87.14,87.26,87.11,87.25,14063.0
2023-05-01 15:25:00,87.24,87.28,87.22,87.25,14573.0,87.24,87.28,87.22,87.25,14573.0
2023-05-01 15:30:00,87.25,87.31,87.25,87.3,15732.0,87.25,87.31,87.25,87.3,15732.0
2023-05-01 15:35:00,87.31,87.31,87.22,87.24,25507.0,87.31,87.31,87.22,87.24,25507.0
2023-05-01 15:40:00,87.25,87.41,87.2,87.39,22886.0,87.25,87.41,87.2,87.39,22886.0
2023-05-01 15:45:00,87.41,87.47,87.38,87.44,30970.0,87.41,87.47,87.38,87.44,30970.0
2023-05-01 15:50:00,87.45,87.57,87.43,87.45,49337.0,87.45,87.57,87.43,87.45,49337.0
2023-05-01 15:55:00,87.46,87.62,87.35,87.54,189117.0,87.46,87.62,87.35,87.54,189117.0
2023-05-02 09:30:00,87.99,88.32,87.5,88.03,90117.0,87.99,88.32,87.5,88.03,90117.0
2023-05-02 09:35:00,88.08,88.5,87.86,88.46,43162.0,88.08,88.5,87.86,88.46,43162.0
2023-05-02 09:40:00,88.46,88.6,88.17,88.46,86788.0,88.46,88.6,88.17,88.46,86788.0
2023-05-02 09:45:00,88.46,88.6,88.34,88.56,23440.0,88.46,88.6,88.34,88.56,23440.0
2023-05-02 09:50:00,88.6,88.89,88.52,88.89,39842.0,88.6,88.89,88.52,88.89,39842.0
2023-05-02 09:55:00,88.89,88.89,88.57,88.66,43702.0,88.89,88.89,88.57,88.66,43702.0
2023-05-02 10:00:00,88.69,88.8,88.6,88.7,64095.0,88.69,88.8,88.6,88.7,64095.0
2023-05-02 10:05:00,88.69,88.84,88.56,88.67,63808.0,88.69,88.84,88.56,88.67,63808.0
2023-05-02 10:10:00,88.7,88.7,88.45,88.48,45717.0,88.7,88.7,88.45,88.48,45717.0
2023-05-02 10:15:00,88.48,88.65,88.42,88.61,32475.0,88.48,88.65,88.42,88.61,32475.0
2023-05-02 10:20:00,88.63,88.71,88.44,88.44,43410.0,88.63,88.71,88.44,88.44,43410.0
2023-05-02 10:25:00,88.41,88.68,88.41,88.68,46584.0,88.41,88.68,88.41,88.68,46584.0
2023-05-02 10:30:00,88.68,88.68,88.41,88.41,29178.0,88.68,88.68,88.41,88.41,29178.0
2023-05-02 10:35:00,88.43,88.49,88.26,88.3,21309.0,88.43,88.49,88.26,88.3,21309.0
2023-05-02 10:40:00,88.31,88.43,88.23,88.24,19772.0,88.31,88.43,88.23,88.24,19772.0
2023-05-02 10:45:00,88.25,88.27,88.05,88.1,26498.0,88.25,88.27,88.05,88.1,26498.0
2023-05-02 10:50:00,88.06,88.08,87.98,88.0,23506.0,88.06,88.08,87.98,88.0,23506.0
2023-05-02 10:55:00,88.0,88.11,87.89,87.92,28027.0,88.0,88.11,87.89,87.92,28027.0
2023-05-02 11:00:00,87.92,87.96,87.68,87.73,23444.0,87.92,87.96,87.68,87.73,23444.0
2023-05-02 11:05:00,87.72,87.78,87.61,87.69,25581.0,87.72,87.78,87.61,87.69,25581.0
2023-05-02 11:10:00,87.69,87.72,87.6,87.62,19404.0,87.69,87.72,87.6,87.62,19404.0
2023-05-02 11:15:00,87.64,87.68,87.49,87.49,20162.0,87.64,87.68,87.49,87.49,20162.0
2023-05-02 11:20:00,87.51,87.56,87.42,87.5,29365.0,87.51,87.56,87.42,87.5,29365.0
2023-05-02 11:25:00,87.51,87.59,87.44,87.59,14755.0,87.51,87.59,87.44,87.59,14755.0
2023-05-02 11:30:00,87.59,87.68,87.55,87.68,27942.0,87.59,87.68,87.55,87.68,27942.0
2023-05-02 11:35:00,87.67,87.8,87.67,87.77,43470.0,87.67,87.8,87.67,87.77,43470.0
2023-05-02 11:40:00,87.79,87.97,87.77,87.95,29789.0,87.79,87.97,87.77,87.95,29789.0
2023-05-02 11:45:00,87.93,87.99,87.85,87.87,38124.0,87.93,87.99,87.85,87.87,38124.0
2023-05-02 11:50:00,87.9,87.91,87.74,87.81,17916.0,87.9,87.91,87.74,87.81,17916.0
2023-05-02 11:55:00,87.81,87.85,87.79,87.79,13962.0,87.81,87.85,87.79,87.79,13962.0
2023-05-02 12:00:00,87.81,87.81,87.72,87.78,6347.0,87.81,87.81,87.72,87.78,6347.0
2023-05-02 12:05:00,87.76,87.92,87.74,87.92,7939.0,87.76,87.92,87.74,87.92,7939.0
2023-05-02 12:10:00,87.91,87.91,87.77,87.79,10681.0,87.91,87.91,87.77,87.79,10681.0
2023-05-02 12:15:00,87.81,87.81,87.65,87.76,7393.0,87.81,87.81,87.65,87.76,7393.0
2023-05-02 12:20:00,87.77,87.78,87.69,87.75,9825.0,87.77,87.78,87.69,87.75,9825.0
2023-05-02 12:25:00,87.79,87.88,87.77,87.84,9043.0,87.79,87.88,87.77,87.84,9043.0
2023-05-02 12:30:00,87.84,87.87,87.83,87.83,8437.0,87.84,87.87,87.83,87.83,8437.0
2023-05-02 12:35:00,87.85,87.9,87.75,87.78,14290.0,87.85,87.9,87.75,87.78,14290.0
2023-05-02 12:40:00,87.78,87.79,87.7,87.72,12467.0,87.78,87.79,87.7,87.72,12467.0
2023-05-02 12:45:00,87.72,87.75,87.67,87.68,7042.0,87.72,87.75,87.67,87.68,7042.0
2023-05-02 12:50:00,87.67,87.68,87.6,87.62,20957.0,87.67,87.68,87.6,87.62,20957.0
2023-05-02 12:55:00,87.6,87.6,87.54,87.58,4899.0,87.6,87.6,87.54,87.58,4899.0
2023-05-02 13:00:00,87.58,87.6,87.51,87.55,5851.0,87.58,87.6,87.51,87.55,5851.0
2023-05-02 13:05:00,87.54,87.6,87.53,87.57,4134.0,87.54,87.6,87.53,87.57,4134.0
2023-05-02 13:10:00,87.55,87.7,87.54,87.67,8639.0,87.55,87.7,87.54,87.67,8639.0
2023-05-02 13:15:00,87.7,87.85,87.69,87.81,12508.0,87.7,87.85,87.69,87.81,12508.0
2023-05-02 13:20:00,87.82,87.86,87.8,87.86,2940.0,87.82,87.86,87.8,87.86,2940.0
2023-05-02 13:25:00,87.88,87.91,87.86,87.88,5886.0,87.88,87.91,87.86,87.88,5886.0
2023-05-02 13:30:00,87.88,87.92,87.81,87.84,8496.0,87.88,87.92,87.81,87.84,8496.0
2023-05-02 13:35:00,87.88,87.91,87.83,87.9,31295.0,87.88,87.91,87.83,87.9,31295.0
2023-05-02 13:40:00,87.89,87.91,87.82,87.85,10846.0,87.89,87.91,87.82,87.85,10846.0
2023-05-02 13:45:00,87.85,87.97,87.84,87.96,14705.0,87.85,87.97,87.84,87.96,14705.0
2023-05-02 13:50:00,87.98,88.04,87.98,88.02,5828.0,87.98,88.04,87.98,88.02,5828.0
2023-05-02 13:55:00,88.02,88.02,87.93,87.97,16861.0,88.02,88.02,87.93,87.97,16861.0
2023-05-02 14:00:00,87.98,87.99,87.84,87.9,9228.0,87.98,87.99,87.84,87.9,9228.0
2023-05-02 14:05:00,87.93,87.95,87.87,87.9,7577.0,87.93,87.95,87.87,87.9,7577.0
2023-05-02 14:10:00,87.9,87.91,87.76,87.77,7776.0,87.9,87.91,87.76,87.77,7776.0
2023-05-02 14:15:00,87.79,87.85,87.74,87.84,9919.0,87.79,87.85,87.74,87.84,9919.0
2023-05-02 14:20:00,87.86,87.88,87.81,87.83,7708.0,87.86,87.88,87.81,87.83,7708.0
2023-05-02 14:25:00,87.84,87.88,87.81,87.84,6800.0,87.84,87.88,87.81,87.84,6800.0
2023-05-02 14:30:00,87.83,87.86,87.79,87.8,7255.0,87.83,87.86,87.79,87.8,7255.0
2023-05-02 14:35:00,87.83,87.91,87.81,87.86,9776.0,87.83,87.91,87.81,87.86,9776.0
2023-05-02 14:40:00,87.85,87.89,87.78,87.82,5363.0,87.85,87.89,87.78,87.82,5363.0
2023-05-02 14:45:00,87.83,87.98,87.82,87.95,7489.0,87.83,87.98,87.82,87.95,7489.0
2023-05-02 14:50:00,87.96,88.02,87.95,87.95,10983.0,87.96,88.02,87.95,87.95,10983.0
2023-05-02 14:55:00,87.98,87.98,87.93,87.95,6370.0,87.98,87.98,87.93,87.95,6370.0
2023-05-02 15:00:00,87.96,87.97,87.83,87.87,10904.0,87.96,87.97,87.83,87.87,10904.0
2023-05-02 15:05:00,87.88,87.92,87.87,87.91,6665.0,87.88,87.92,87.87,87.91,6665.0
2023-05-02 15:10:00,87.92,87.99,87.92,87.94,10338.0,87.92,87.99,87.92,87.94,10338.0
2023-05-02 15:15:00,87.94,87.95,87.82,87.86,9879.0,87.94,87.95,87.82,87.86,9879.0
2023-05-02 15:20:00,87.87,87.88,87.81,87.84,12157.0,87.87,87.88,87.81,87.84,12157.0
2023-05-02 15:25:00,87.85,87.88,87.77,87.8,13782.0,87.85,87.88,87.77,87.8,13782.0
2023-05-02 15:30:00,87.81,87.81,87.67,87.68,14827.0,87.81,87.81,87.67,87.68,14827.0
2023-05-02 15:35:00,87.67,87.72,87.63,87.69,13144.0,87.67,87.72,87.63,87.69,13144.0
2023-05-02 15:40:00,87.69,87.71,87.64,87.68,23512.0,87.69,87.71,87.64,87.68,23512.0
2023-05-02 15:45:00,87.7,87.7,87.57,87.63,25071.0,87.7,87.7,87.57,87.63,25071.0
2023-05-02 15:50:00,87.61,87.97,87.59,87.97,52790.0,87.61,87.97,87.59,87.97,52790.0
2023-05-02 15:55:00,87.96,87.96,87.78,87.82,103696.0,87.96,87.96,87.78,87.82,103696.0
2023-05-03 09:30:00,88.69,89.21,88.4,88.87,72650.0,88.69,89.21,88.4,88.87,72650.0
2023-05-03 09:35:00,88.83,88.88,88.47,88.49,12264.0,88.83,88.88,88.47,88.49,12264.0
2023-05-03 09:40:00,88.58,88.72,88.54,88.59,6710.0,88.58,88.72,88.54,88.59,6710.0
2023-05-03 09:45:00,88.63,88.64,88.43,88.54,16020.0,88.63,88.64,88.43,88.54,16020.0
2023-05-03 09:50:00,88.55,88.66,88.46,88.5,13236.0,88.55,88.66,88.46,88.5,13236.0
2023-05-03 09:55:00,88.52,88.59,88.45,88.59,11518.0,88.52,88.59,88.45,88.59,11518.0
2023-05-03 10:00:00,88.59,88.73,88.55,88.64,14910.0,88.59,88.73,88.55,88.64,14910.0
2023-05-03 10:05:00,88.62,88.65,88.43,88.65,15217.0,88.62,88.65,88.43,88.65,15217.0
2023-05-03 10:10:00,88.65,88.66,88.39,88.47,13930.0,88.65,88.66,88.39,88.47,13930.0
2023-05-03 10:15:00,88.46,88.54,88.4,88.48,11000.0,88.46,88.54,88.4,88.48,11000.0
2023-05-03 10:20:00,88.5,88.62,88.49,88.57,11017.0,88.5,88.62,88.49,88.57,11017.0
2023-05-03 10:25:00,88.57,88.57,88.44,88.45,7719.0,88.57,88.57,88.44,88.45,7719.0
2023-05-03 10:30:00,88.48,88.51,88.32,88.32,8780.0,88.48,88.51,88.32,88.32,8780.0
2023-05-03 10:35:00,88.3,88.34,88.21,88.25,13387.0,88.3,88.34,88.21,88.25,13387.0
2023-05-03 10:40:00,88.26,88.28,88.17,88.28,22438.0,88.26,88.28,88.17,88.28,22438.0
2023-05-03 10:45:00,88.29,88.43,88.22,88.43,11929.0,88.29,88.43,88.22,88.43,11929.0
2023-05-03 10:50:00,88.44,88.47,88.33,88.33,8180.0,88.44,88.47,88.33,88.33,8180.0
2023-05-03 10:55:00,88.31,88.32,88.2,88.24,35545.0,88.31,88.32,88.2,88.24,35545.0
2023-05-03 11:00:00,88.24,88.28,88.19,88.25,19210.0,88.24,88.28,88.19,88.25,19210.0
2023-05-03 11:05:00,88.25,88.25,88.15,88.21,6990.0,88.25,88.25,88.15,88.21,6990.0
2023-05-03 11:10:00,88.2,88.2,88.1,88.14,11486.0,88.2,88.2,88.1,88.14,11486.0
2023-05-03 11:15:00,88.13,88.15,88.09,88.13,10813.0,88.13,88.15,88.09,88.13,10813.0
2023-05-03 11:20:00,88.14,88.24,88.12,88.23,14189.0,88.14,88.24,88.12,88.23,14189.0
2023-05-03 11:25:00,88.22,88.31,88.22,88.31,11327.0,88.22,88.31,88.22,88.31,11327.0
2023-05-03 11:30:00,88.3,88.44,88.27,88.44,8877.0,88.3,88.44,88.27,88.44,8877.0
2023-05-03 11:35:00,88.43,88.57,88.41,88.53,11877.0,88.43,88.57,88.41,88.53,11877.0
2023-05-03 11:40:00,88.54,88.55,88.44,88.46,10542.0,88.54,88.55,88.44,88.46,10542.0
2023-05-03 11:45:00,88.46,88.52,88.44,88.49,11499.0,88.46,88.52,88.44,88.49,11499.0
2023-05-03 11:50:00,88.48,88.49,88.42,88.43,13470.0,88.48,88.49,88.42,88.43,13470.0
2023-05-03 11:55:00,88.43,88.48,88.39,88.45,15517.0,88.43,88.48,88.39,88.45,15517.0
2023-05-03 12:00:00,88.45,88.46,88.37,88.38,10211.0,88.45,88.46,88.37,88.38,10211.0
2023-05-03 12:05:00,88.39,88.48,88.39,88.41,6361.0,88.39,88.48,88.39,88.41,6361.0
2023-05-03 12:10:00,88.4,88.42,88.38,88.4,6137.0,88.4,88.42,88.38,88.4,6137.0
2023-05-03 12:15:00,88.4,88.42,88.32,88.35,6982.0,88.4,88.42,88.32,88.35,6982.0
2023-05-03 12:20:00,88.34,88.45,88.33,88.44,5690.0,88.34,88.45,88.33,88.44,5690.0
2023-05-03 12:25:00,88.44,88.54,88.44,88.53,6400.0,88.44,88.54,88.44,88.53,6400.0
2023-05-03 12:30:00,88.53,88.57,88.47,88.47,6484.0,88.53,88.57,88.47,88.47,6484.0
2023-05-03 12:35:00,88.47,88.48,88.43,88.47,5955.0,88.47,88.48,88.43,88.47,5955.0
2023-05-03 12:40:00,88.5,88.55,88.49,88.53,4656.0,88.5,88.55,88.49,88.53,4656.0
2023-05-03 12:45:00,88.55,88.58,88.53,88.56,5193.0,88.55,88.58,88.53,88.56,5193.0
2023-05-03 12:50:00,88.56,88.64,88.56,88.62,5843.0,88.56,88.64,88.56,88.62,5843.0
2023-05-03 12:55:00,88.62,88.66,88.59,88.66,7802.0,88.62,88.66,88.59,88.66,7802.0
2023-05-03 13:00:00,88.67,88.7,88.65,88.66,8875.0,88.67,88.7,88.65,88.66,8875.0
2023-05-03 13:05:00,88.66,88.67,88.63,88.65,5411.0,88.66,88.67,88.63,88.65,5411.0
2023-05-03 13:10:00,88.66,88.69,88.64,88.67,8116.0,88.66,88.69,88.64,88.67,8116.0
2023-05-03 13:15:00,88.69,88.73,88.68,88.7,5745.0,88.69,88.73,88.68,88.7,5745.0
2023-05-03 13:20:00,88.71,88.75,88.7,88.72,8466.0,88.71,88.75,88.7,88.72,8466.0
2023-05-03 13:25:00,88.73,88.75,88.69,88.7,6642.0,88.73,88.75,88.69,88.7,6642.0
2023-05-03 13:30:00,88.71,88.72,88.66,88.67,5953.0,88.71,88.72,88.66,88.67,5953.0
2023-05-03 13:35:00,88.66,88.69,88.64,88.66,7545.0,88.66,88.69,88.64,88.66,7545.0
2023-05-03 13:40:00,88.66,88.73,88.65,88.68,6111.0,88.66,88.73,88.65,88.68,6111.0
2023-05-03 13:45:00,88.68,88.68,88.59,88.62,5767.0,88.68,88.68,88.59,88.62,5767.0
2023-05-03 13:50:00,88.63,88.63,88.54,88.55,5591.0,88.63,88.63,88.54,88.55,5591.0
2023-05-03 13:55:00,88.56,88.67,88.53,88.65,10258.0,88.56,88.67,88.53,88.65,10258.0
2023-05-03 14:00:00,88.65,88.98,88.46,88.92,49882.0,88.65,88.98,88.46,88.92,49882.0
2023-05-03 14:05:00,88.92,89.06,88.77,88.9,14189.0,88.92,89.06,88.77,88.9,14189.0
2023-05-03 14:10:00,88.86,89.05,88.79,89.04,14118.0,88.86,89.05,88.79,89.04,14118.0
2023-05-03 14:15:00,89.1,89.18,89.05,89.13,14721.0,89.1,89.18,89.05,89.13,14721.0
2023-05-03 14:20:00,89.11,89.18,89.05,89.14,8190.0,89.11,89.18,89.05,89.14,8190.0
2023-05-03 14:25:00,89.12,89.23,89.06,89.06,7248.0,89.12,89.23,89.06,89.06,7248.0
2023-05-03 14:30:00,89.08,89.14,88.85,88.88,11998.0,89.08,89.14,88.85,88.88,11998.0
2023-05-03 14:35:00,88.86,89.07,88.56,88.98,20351.0,88.86,89.07,88.56,88.98,20351.0
2023-05-03 14:40:00,88.96,89.26,88.79,88.87,27135.0,88.96,89.26,88.79,88.87,27135.0
2023-05-03 14:45:00,88.87,88.99,88.77,88.78,11802.0,88.87,88.99,88.77,88.78,11802.0
2023-05-03 14:50:00,88.75,88.85,88.54,88.73,10289.0,88.75,88.85,88.54,88.73,10289.0
2023-05-03 14:55:00,88.8,89.01,88.63,88.89,8060.0,88.8,89.01,88.63,88.89,8060.0
2023-05-03 15:00:00,88.9,88.99,88.75,88.85,9357.0,88.9,88.99,88.75,88.85,9357.0
2023-05-03 15:05:00,88.84,89.11,88.5,88.6,12459.0,88.84,89.11,88.5,88.6,12459.0
2023-05-03 15:10:00,88.6,88.6,88.25,88.44,21885.0,88.6,88.6,88.25,88.44,21885.0
2023-05-03 15:15:00,88.37,88.53,88.25,88.4,12180.0,88.37,88.53,88.25,88.4,12180.0
2023-05-03 15:20:00,88.34,88.44,88.15,88.4,14654.0,88.34,88.44,88.15,88.4,14654.0
2023-05-03 15:25:00,88.4,88.52,88.12,88.15,12320.0,88.4,88.52,88.12,88.15,12320.0
2023-05-03 15:30:00,88.14,88.17,87.94,88.06,33362.0,88.14,88.17,87.94,88.06,33362.0
2023-05-03 15:35:00,88.09,88.11,87.98,88.04,39373.0,88.09,88.11,87.98,88.04,39373.0
2023-05-03 15:40:00,88.02,88.13,87.96,88.06,22528.0,88.02,88.13,87.96,88.06,22528.0
2023-05-03 15:45:00,88.05,88.14,87.96,88.08,24694.0,88.05,88.14,87.96,88.08,24694.0
2023-05-03 15:50:00,88.06,88.11,87.94,88.01,32968.0,88.06,88.11,87.94,88.01,32968.0
2023-05-03 15:55:00,88.01,88.14,87.93,88.1,104133.0,88.01,88.14,87.93,88.1,104133.0
2023-05-04 09:30:00,87.5,87.88,87.26,87.87,80266.0,87.5,87.88,87.26,87.87,80266.0
2023-05-04 09:35:00,87.9,87.99,87.63,87.63,5057.0,87.9,87.99,87.63,87.63,5057.0
2023-05-04 09:40:00,87.59,87.66,87.47,87.53,10760.0,87.59,87.66,87.47,87.53,10760.0
2023-05-04 09:45:00,87.59,87.95,87.48,87.95,10746.0,87.59,87.95,87.48,87.95,10746.0
2023-05-04 09:50:00,87.97,88.07,87.81,88.05,28084.0,87.97,88.07,87.81,88.05,28084.0
2023-05-04 09:55:00,88.06,88.27,87.99,88.2,20164.0,88.06,88.27,87.99,88.2,20164.0
2023-05-04 10:00:00,88.21,88.39,88.09,88.39,20595.0,88.21,88.39,88.09,88.39,20595.0
2023-05-04 10:05:00,88.43,88.46,88.21,88.34,11036.0,88.43,88.46,88.21,88.34,11036.0
2023-05-04 10:10:00,88.34,88.47,88.33,88.36,11255.0,88.34,88.47,88.33,88.36,11255.0
2023-05-04 10:15:00,88.36,88.41,88.11,88.33,17730.0,88.36,88.41,88.11,88.33,17730.0
2023-05-04 10:20:00,88.33,88.34,88.17,88.33,16463.0,88.33,88.34,88.17,88.33,16463.0
2023-05-04 10:25:00,88.36,88.42,88.29,88.29,7566.0,88.36,88.42,88.29,88.29,7566.0
2023-05-04 10:30:00,88.27,88.38,88.25,88.32,10774.0,88.27,88.38,88.25,88.32,10774.0
2023-05-04 10:35:00,88.39,88.46,88.29,88.36,7402.0,88.39,88.46,88.29,88.36,7402.0
2023-05-04 10:40:00,88.37,88.45,88.36,88.45,15418.0,88.37,88.45,88.36,88.45,15418.0
2023-05-04 10:45:00,88.46,88.61,88.31,88.5,22806.0,88.46,88.61,88.31,88.5,22806.0
2023-05-04 10:50:00,88.5,88.63,88.5,88.63,12393.0,88.5,88.63,88.5,88.63,12393.0
2023-05-04 10:55:00,88.68,88.68,88.5,88.54,12097.0,88.68,88.68,88.5,88.54,12097.0
2023-05-04 11:00:00,88.56,88.56,88.32,88.36,22876.0,88.56,88.56,88.32,88.36,22876.0
2023-05-04 11:05:00,88.35,88.49,88.21,88.45,30500.0,88.35,88.49,88.21,88.45,30500.0
2023-05-04 11:10:00,88.45,88.53,88.4,88.46,8988.0,88.45,88.53,88.4,88.46,8988.0
2023-05-04 11:15:00,88.48,88.5,88.28,88.31,13387.0,88.48,88.5,88.28,88.31,13387.0
2023-05-04 11:20:00,88.3,88.31,88.14,88.24,19366.0,88.3,88.31,88.14,88.24,19366.0
2023-05-04 11:25:00,88.25,88.37,88.25,88.33,8853.0,88.25,88.37,88.25,88.33,8853.0
2023-05-04 11:30:00,88.34,88.37,88.23,88.34,12402.0,88.34,88.37,88.23,88.34,12402.0
2023-05-04 11:35:00,88.35,88.36,88.28,88.35,9777.0,88.35,88.36,88.28,88.35,9777.0
2023-05-04 11:40:00,88.35,88.38,88.25,88.26,13860.0,88.35,88.38,88.25,88.26,13860.0
2023-05-04 11:45:00,88.26,88.32,88.17,88.18,7607.0,88.26,88.32,88.17,88.18,7607.0
2023-05-04 11:50:00,88.2,88.21,88.09,88.09,11798.0,88.2,88.21,88.09,88.09,11798.0
2023-05-04 11:55:00,88.09,88.14,88.06,88.1,8112.0,88.09,88.14,88.06,88.1,8112.0
2023-05-04 12:00:00,88.11,88.11,87.9,87.91,12818.0,88.11,88.11,87.9,87.91,12818.0
2023-05-04 12:05:00,87.9,87.95,87.89,87.95,7742.0,87.9,87.95,87.89,87.95,7742.0
2023-05-04 12:10:00,87.94,87.98,87.91,87.98,10078.0,87.94,87.98,87.91,87.98,10078.0
2023-05-04 12:15:00,87.99,88.1,87.97,88.05,7824.0,87.99,88.1,87.97,88.05,7824.0
2023-05-04 12:20:00,88.05,88.19,88.05,88.17,8977.0,88.05,88.19,88.05,88.17,8977.0
2023-05-04 12:25:00,88.19,88.21,88.15,88.19,9848.0,88.19,88.21,88.15,88.19,9848.0
2023-05-04 12:30:00,88.19,88.23,88.03,88.04,8534.0,88.19,88.23,88.03,88.04,8534.0
2023-05-04 12:35:00,88.04,88.07,88.02,88.03,4053.0,88.04,88.07,88.02,88.03,4053.0
2023-05-04 12:40:00,88.03,88.03,87.93,87.96,5320.0,88.03,88.03,87.93,87.96,5320.0
2023-05-04 12:45:00,87.92,88.07,87.89,88.07,6748.0,87.92,88.07,87.89,88.07,6748.0
2023-05-04 12:50:00,88.08,88.09,87.98,88.04,5887.0,88.08,88.09,87.98,88.04,5887.0
2023-05-04 12:55:00,88.04,88.21,88.03,88.15,4631.0,88.04,88.21,88.03,88.15,4631.0
2023-05-04 13:00:00,88.16,88.17,88.05,88.06,4961.0,88.16,88.17,88.05,88.06,4961.0
2023-05-04 13:05:00,88.05,88.17,88.05,88.16,2502.0,88.05,88.17,88.05,88.16,2502.0
2023-05-04 13:10:00,88.16,88.19,88.09,88.14,8571.0,88.16,88.19,88.09,88.14,8571.0
2023-05-04 13:15:00,88.13,88.26,88.13,88.23,7558.0,88.13,88.26,88.13,88.23,7558.0
2023-05-04 13:20:00,88.24,88.32,88.23,88.32,4869.0,88.24,88.32,88.23,88.32,4869.0
2023-05-04 13:25:00,88.29,88.29,88.12,88.12,3768.0,88.29,88.29,88.12,88.12,3768.0
2023-05-04 13:30:00,88.11,88.19,88.1,88.16,5556.0,88.11,88.19,88.1,88.16,5556.0
2023-05-04 13:35:00,88.14,88.18,88.1,88.1,3975.0,88.14,88.18,88.1,88.1,3975.0
2023-05-04 13:40:00,88.03,88.12,88.03,88.04,2161.0,88.03,88.12,88.03,88.04,2161.0
2023-05-04 13:45:00,88.05,88.05,87.96,87.98,6174.0,88.05,88.05,87.96,87.98,6174.0
2023-05-04 13:50:00,87.96,87.98,87.89,87.94,5048.0,87.96,87.98,87.89,87.94,5048.0
2023-05-04 13:55:00,87.93,87.99,87.87,87.99,9608.0,87.93,87.99,87.87,87.99,9608.0
2023-05-04 14:00:00,88.0,88.0,87.88,87.89,7691.0,88.0,88.0,87.88,87.89,7691.0
2023-05-04 14:05:00,87.9,87.97,87.89,87.97,7710.0,87.9,87.97,87.89,87.97,7710.0
2023-05-04 14:10:00,87.94,88.0,87.91,87.92,5361.0,87.94,88.0,87.91,87.92,5361.0
2023-05-04 14:15:00,87.92,87.99,87.91,87.99,4917.0,87.92,87.99,87.91,87.99,4917.0
2023-05-04 14:20:00,88.0,88.04,87.93,88.04,6305.0,88.0,88.04,87.93,88.04,6305.0
2023-05-04 14:25:00,88.04,88.04,87.89,87.9,8033.0,88.04,88.04,87.89,87.9,8033.0
2023-05-04 14:30:00,87.9,87.9,87.79,87.83,13789.0,87.9,87.9,87.79,87.83,13789.0
2023-05-04 14:35:00,87.86,87.92,87.76,87.78,4202.0,87.86,87.92,87.76,87.78,4202.0
2023-05-04 14:40:00,87.76,87.81,87.74,87.78,4074.0,87.76,87.81,87.74,87.78,4074.0
2023-05-04 14:45:00,87.77,87.82,87.72,87.72,2719.0,87.77,87.82,87.72,87.72,2719.0
2023-05-04 14:50:00,87.71,87.77,87.71,87.74,4687.0,87.71,87.77,87.71,87.74,4687.0
2023-05-04 14:55:00,87.76,87.81,87.73,87.76,5240.0,87.76,87.81,87.73,87.76,5240.0
2023-05-04 15:00:00,87.79,87.87,87.74,87.83,18039.0,87.79,87.87,87.74,87.83,18039.0
2023-05-04 15:05:00,87.83,87.97,87.83,87.89,5568.0,87.83,87.97,87.83,87.89,5568.0
2023-05-04 15:10:00,87.87,87.87,87.7,87.74,7582.0,87.87,87.87,87.7,87.74,7582.0
2023-05-04 15:15:00,87.73,87.73,87.65,87.67,3926.0,87.73,87.73,87.65,87.67,3926.0
2023-05-04 15:20:00,87.67,87.75,87.63,87.73,23711.0,87.67,87.75,87.63,87.73,23711.0
2023-05-04 15:25:00,87.73,87.79,87.7,87.77,7466.0,87.73,87.79,87.7,87.77,7466.0
2023-05-04 15:30:00,87.76,87.98,87.76,87.95,7075.0,87.76,87.98,87.76,87.95,7075.0
2023-05-04 15:35:00,87.99,88.06,87.97,88.01,9736.0,87.99,88.06,87.97,88.01,9736.0
2023-05-04 15:40:00,88.0,88.06,87.89,87.89,13887.0,88.0,88.06,87.89,87.89,13887.0
2023-05-04 15:45:00,87.89,87.94,87.81,87.91,18089.0,87.89,87.94,87.81,87.91,18089.0
2023-05-04 15:50:00,87.9,87.92,87.77,87.9,33133.0,87.9,87.92,87.77,87.9,33133.0
2023-05-04 15:55:00,87.9,87.98,87.81,87.91,111122.0,87.9,87.98,87.81,87.91,111122.0
2023-05-05 09:30:00,88.51,88.8,88.33,88.41,32752.0,88.51,88.8,88.33,88.41,32752.0
2023-05-05 09:35:00,88.42,88.54,87.79,87.81,16901.0,88.42,88.54,87.79,87.81,16901.0
2023-05-05 09:40:00,87.84,88.14,87.81,88.12,13580.0,87.84,88.14,87.81,88.12,13580.0
2023-05-05 09:45:00,88.12,88.31,88.11,88.19,52177.0,88.12,88.31,88.11,88.19,52177.0
2023-05-05 09:50:00,88.17,88.19,88.05,88.18,39731.0,88.17,88.19,88.05,88.18,39731.0
2023-05-05 09:55:00,88.21,88.46,88.21,88.36,14245.0,88.21,88.46,88.21,88.36,14245.0
2023-05-05 10:00:00,88.39,88.43,88.26,88.31,19222.0,88.39,88.43,88.26,88.31,19222.0
2023-05-05 10:05:00,88.33,88.36,88.09,88.36,11417.0,88.33,88.36,88.09,88.36,11417.0
2023-05-05 10:10:00,88.33,88.41,88.26,88.31,9186.0,88.33,88.41,88.26,88.31,9186.0
2023-05-05 10:15:00,88.32,88.47,88.29,88.36,7702.0,88.32,88.47,88.29,88.36,7702.0
2023-05-05 10:20:00,88.39,88.42,88.23,88.27,11266.0,88.39,88.42,88.23,88.27,11266.0
2023-05-05 10:25:00,88.29,88.33,88.1,88.24,8592.0,88.29,88.33,88.1,88.24,8592.0
2023-05-05 10:30:00,88.28,88.41,88.24,88.3,8014.0,88.28,88.41,88.24,88.3,8014.0
2023-05-05 10:35:00,88.34,88.43,88.33,88.37,5485.0,88.34,88.43,88.33,88.37,5485.0
2023-05-05 10:40:00,88.4,88.44,88.33,88.39,7854.0,88.4,88.44,88.33,88.39,7854.0
2023-05-05 10:45:00,88.37,88.37,88.28,88.3,6940.0,88.37,88.37,88.28,88.3,6940.0
2023-05-05 10:50:00,88.31,88.35,88.25,88.27,6136.0,88.31,88.35,88.25,88.27,6136.0
2023-05-05 10:55:00,88.23,88.23,88.07,88.14,10029.0,88.23,88.23,88.07,88.14,10029.0
2023-05-05 11:00:00,88.16,88.16,88.07,88.11,6222.0,88.16,88.16,88.07,88.11,6222.0
2023-05-05 11:05:00,88.09,88.22,87.96,88.02,12602.0,88.09,88.22,87.96,88.02,12602.0
2023-05-05 11:10:00,87.99,88.11,87.98,88.09,7283.0,87.99,88.11,87.98,88.09,7283.0
2023-05-05 11:15:00,88.09,88.12,87.94,87.96,7027.0,88.09,88.12,87.94,87.96,7027.0
2023-05-05 11:20:00,87.95,88.01,87.91,87.97,6448.0,87.95,88.01,87.91,87.97,6448.0
2023-05-05 11:25:00,87.97,87.97,87.86,87.92,8392.0,87.97,87.97,87.86,87.92,8392.0
2023-05-05 11:30:00,87.94,87.94,87.86,87.89,7888.0,87.94,87.94,87.86,87.89,7888.0
2023-05-05 11:35:00,87.86,87.89,87.81,87.85,8625.0,87.86,87.89,87.81,87.85,8625.0
2023-05-05 11:40:00,87.85,87.86,87.79,87.83,5442.0,87.85,87.86,87.79,87.83,5442.0
2023-05-05 11:45:00,87.82,87.88,87.78,87.88,6768.0,87.82,87.88,87.78,87.88,6768.0
2023-05-05 11:50:00,87.88,87.9,87.83,87.84,5750.0,87.88,87.9,87.83,87.84,5750.0
2023-05-05 11:55:00,87.84,87.87,87.8,87.87,3578.0,87.84,87.87,87.8,87.87,3578.0
2023-05-05 12:00:00,87.88,87.92,87.88,87.88,3362.0,87.88,87.92,87.88,87.88,3362.0
2023-05-05 12:05:00,87.87,87.93,87.86,87.92,4648.0,87.87,87.93,87.86,87.92,4648.0
2023-05-05 12:10:00,87.92,87.96,87.91,87.94,2962.0,87.92,87.96,87.91,87.94,2962.0
2023-05-05 12:15:00,87.92,87.97,87.87,87.94,8853.0,87.92,87.97,87.87,87.94,8853.0
2023-05-05 12:20:00,87.94,87.98,87.91,87.98,3471.0,87.94,87.98,87.91,87.98,3471.0
2023-05-05 12:25:00,87.98,88.0,87.89,87.94,5161.0,87.98,88.0,87.89,87.94,5161.0
2023-05-05 12:30:00,87.92,88.0,87.91,87.98,3678.0,87.92,88.0,87.91,87.98,3678.0
2023-05-05 12:35:00,87.98,87.98,87.94,87.96,7715.0,87.98,87.98,87.94,87.96,7715.0
2023-05-05 12:40:00,87.97,88.0,87.96,87.96,5671.0,87.97,88.0,87.96,87.96,5671.0
2023-05-05 12:45:00,87.97,87.99,87.89,87.91,6278.0,87.97,87.99,87.89,87.91,6278.0
2023-05-05 12:50:00,87.92,88.04,87.91,88.04,3721.0,87.92,88.04,87.91,88.04,3721.0
2023-05-05 12:55:00,88.03,88.14,88.01,88.13,5759.0,88.03,88.14,88.01,88.13,5759.0
2023-05-05 13:00:00,88.15,88.2,88.15,88.2,4773.0,88.15,88.2,88.15,88.2,4773.0
2023-05-05 13:05:00,88.18,88.22,88.14,88.17,5228.0,88.18,88.22,88.14,88.17,5228.0
2023-05-05 13:10:00,88.18,88.21,88.16,88.18,1659.0,88.18,88.21,88.16,88.18,1659.0
2023-05-05 13:15:00,88.19,88.24,88.18,88.21,4041.0,88.19,88.24,88.18,88.21,4041.0
2023-05-05 13:20:00,88.22,88.22,88.16,88.18,9795.0,88.22,88.22,88.16,88.18,9795.0
2023-05-05 13:25:00,88.19,88.2,88.1,88.18,3557.0,88.19,88.2,88.1,88.18,3557.0
2023-05-05 13:30:00,88.19,88.22,88.18,88.2,4313.0,88.19,88.22,88.18,88.2,4313.0
2023-05-05 13:35:00,88.2,88.24,88.2,88.24,10548.0,88.2,88.24,88.2,88.24,10548.0
2023-05-05 13:40:00,88.25,88.36,88.25,88.36,7016.0,88.25,88.36,88.25,88.36,7016.0
2023-05-05 13:45:00,88.36,88.37,88.32,88.34,7409.0,88.36,88.37,88.32,88.34,7409.0
2023-05-05 13:50:00,88.34,88.42,88.29,88.4,23836.0,88.34,88.42,88.29,88.4,23836.0
2023-05-05 13:55:00,88.39,88.42,88.32,88.42,7092.0,88.39,88.42,88.32,88.42,7092.0
2023-05-05 14:00:00,88.42,88.44,88.36,88.44,6668.0,88.42,88.44,88.36,88.44,6668.0
2023-05-05 14:05:00,88.43,88.49,88.42,88.48,8213.0,88.43,88.49,88.42,88.48,8213.0
2023-05-05 14:10:00,88.49,88.49,88.42,88.44,10112.0,88.49,88.49,88.42,88.44,10112.0
2023-05-05 14:15:00,88.45,88.49,88.42,88.44,8827.0,88.45,88.49,88.42,88.44,8827.0
2023-05-05 14:20:00,88.45,88.49,88.44,88.47,4851.0,88.45,88.49,88.44,88.47,4851.0
2023-05-05 14:25:00,88.48,88.63,88.48,88.6,9287.0,88.48,88.63,88.48,88.6,9287.0
2023-05-05 14:30:00,88.62,88.69,88.6,88.61,7186.0,88.62,88.69,88.6,88.61,7186.0
2023-05-05 14:35:00,88.64,88.68,88.64,88.66,5187.0,88.64,88.68,88.64,88.66,5187.0
2023-05-05 14:40:00,88.67,88.75,88.67,88.71,7073.0,88.67,88.75,88.67,88.71,7073.0
2023-05-05 14:45:00,88.7,88.72,88.67,88.69,6589.0,88.7,88.72,88.67,88.69,6589.0
2023-05-05 14:50:00,88.68,88.78,88.68,88.78,6780.0,88.68,88.78,88.68,88.78,6780.0
2023-05-05 14:55:00,88.78,88.85,88.68,88.69,14437.0,88.78,88.85,88.68,88.69,14437.0
2023-05-05 15:00:00,88.66,88.72,88.65,88.67,7446.0,88.66,88.72,88.65,88.67,7446.0
2023-05-05 15:05:00,88.69,88.73,88.63,88.73,6233.0,88.69,88.73,88.63,88.73,6233.0
2023-05-05 15:10:00,88.74,88.74,88.63,88.64,5492.0,88.74,88.74,88.63,88.64,5492.0
2023-05-05 15:15:00,88.65,88.71,88.61,88.62,11129.0,88.65,88.71,88.61,88.62,11129.0
2023-05-05 15:20:00,88.62,88.69,88.57,88.67,10000.0,88.62,88.69,88.57,88.67,10000.0
2023-05-05 15:25:00,88.68,88.76,88.65,88.73,7503.0,88.68,88.76,88.65,88.73,7503.0
2023-05-05 15:30:00,88.74,88.77,88.71,88.72,6560.0,88.74,88.77,88.71,88.72,6560.0
2023-05-05 15:35:00,88.73,88.74,88.66,88.69,8522.0,88.73,88.74,88.66,88.69,8522.0
2023-05-05 15:40:00,88.68,88.76,88.66,88.73,10337.0,88.68,88.76,88.66,88.73,10337.0
2023-05-05 15:45:00,88.72,88.72,88.6,88.61,27330.0,88.72,88.72,88.6,88.61,27330.0
2023-05-05 15:50:00,88.61,88.71,88.57,88.64,36702.0,88.61,88.71,88.57,88.64,36702.0
2023-05-05 15:55:00,88.64,88.74,88.6,88.74,103948.0,88.64,88.74,88.6,88.74,103948.0
2023-05-08 09:30:00,88.22,88.54,87.95,88.54,62335.0,88.22,88.54,87.95,88.54,62335.0
2023-05-08 09:35:00,88.44,88.49,88.31,88.34,27964.0,88.44,88.49,88.31,88.34,27964.0
2023-05-08 09:40:00,88.35,88.58,88.27,88.43,15481.0,88.35,88.58,88.27,88.43,15481.0
2023-05-08 09:45:00,88.45,88.6,88.39,88.6,18039.0,88.45,88.6,88.39,88.6,18039.0
2023-05-08 09:50:00,88.58,88.64,88.43,88.43,11034.0,88.58,88.64,88.43,88.43,11034.0
2023-05-08 09:55:00,88.45,88.66,88.45,88.66,9696.0,88.45,88.66,88.45,88.66,9696.0
2023-05-08 10:00:00,88.69,88.8,88.59,88.69,32787.0,88.69,88.8,88.59,88.69,32787.0
2023-05-08 10:05:00,88.67,88.75,88.57,88.7,41438.0,88.67,88.75,88.57,88.7,41438.0
2023-05-08 10:10:00,88.7,88.76,88.66,88.71,15451.0,88.7,88.76,88.66,88.71,15451.0
2023-05-08 10:15:00,88.7,88.83,88.69,88.71,17399.0,88.7,88.83,88.69,88.71,17399.0
2023-05-08 10:20:00,88.71,88.72,88.49,88.51,9106.0,88.71,88.72,88.49,88.51,9106.0
2023-05-08 10:25:00,88.48,88.55,88.4,88.51,9897.0,88.48,88.55,88.4,88.51,9897.0
2023-05-08 10:30:00,88.51,88.69,88.51,88.67,20497.0,88.51,88.69,88.51,88.67,20497.0
2023-05-08 10:35:00,88.68,88.77,88.58,88.64,54841.0,88.68,88.77,88.58,88.64,54841.0
2023-05-08 10:40:00,88.63,88.91,88.63,88.9,15031.0,88.63,88.91,88.63,88.9,15031.0
2023-05-08 10:45:00,88.89,88.94,88.84,88.92,12047.0,88.89,88.94,88.84,88.92,12047.0
2023-05-08 10:50:00,88.94,89.01,88.9,89.0,28423.0,88.94,89.01,88.9,89.0,28423.0
2023-05-08 10:55:00,88.99,88.99,88.88,88.88,19142.0,88.99,88.99,88.88,88.88,19142.0
2023-05-08 11:00:00,88.9,88.99,88.89,88.9,14974.0,88.9,88.99,88.89,88.9,14974.0
2023-05-08 11:05:00,88.89,88.9,88.84,88.86,10620.0,88.89,88.9,88.84,88.86,10620.0
2023-05-08 11:10:00,88.87,88.91,88.73,88.73,11522.0,88.87,88.91,88.73,88.73,11522.0
2023-05-08 11:15:00,88.73,88.75,88.64,88.71,10129.0,88.73,88.75,88.64,88.71,10129.0
2023-05-08 11:20:00,88.73,88.78,88.7,88.76,8707.0,88.73,88.78,88.7,88.76,8707.0
2023-05-08 11:25:00,88.76,88.87,88.76,88.86,8751.0,88.76,88.87,88.76,88.86,8751.0
2023-05-08 11:30:00,88.83,88.84,88.75,88.84,11768.0,88.83,88.84,88.75,88.84,11768.0
2023-05-08 11:35:00,88.83,88.91,88.8,88.8,8809.0,88.83,88.91,88.8,88.8,8809.0
2023-05-08 11:40:00,88.77,88.82,88.74,88.75,8536.0,88.77,88.82,88.74,88.75,8536.0
2023-05-08 11:45:00,88.76,88.82,88.7,88.8,19915.0,88.76,88.82,88.7,88.8,19915.0
2023-05-08 11:50:00,88.79,88.81,88.71,88.76,8622.0,88.79,88.81,88.71,88.76,8622.0
2023-05-08 11:55:00,88.76,88.82,88.75,88.78,7892.0,88.76,88.82,88.75,88.78,7892.0
2023-05-08 12:00:00,88.77,88.83,88.74,88.78,10617.0,88.77,88.83,88.74,88.78,10617.0
2023-05-08 12:05:00,88.76,88.78,88.71,88.76,11210.0,88.76,88.78,88.71,88.76,11210.0
2023-05-08 12:10:00,88.75,88.76,88.6,88.68,13481.0,88.75,88.76,88.6,88.68,13481.0
2023-05-08 12:15:00,88.67,88.71,88.61,88.71,5352.0,88.67,88.71,88.61,88.71,5352.0
2023-05-08 12:20:00,88.71,88.75,88.64,88.65,6944.0,88.71,88.75,88.64,88.65,6944.0
2023-05-08 12:25:00,88.63,88.7,88.59,88.64,7995.0,88.63,88.7,88.59,88.64,7995.0
2023-05-08 12:30:00,88.65,88.67,88.61,88.62,14989.0,88.65,88.67,88.61,88.62,14989.0
2023-05-08 12:35:00,88.63,88.63,88.5,88.54,11782.0,88.63,88.63,88.5,88.54,11782.0
2023-05-08 12:40:00,88.53,88.53,88.47,88.51,12692.0,88.53,88.53,88.47,88.51,12692.0
2023-05-08 12:45:00,88.51,88.55,88.44,88.55,20031.0,88.51,88.55,88.44,88.55,20031.0
2023-05-08 12:50:00,88.55,88.58,88.52,88.55,12109.0,88.55,88.58,88.52,88.55,12109.0
2023-05-08 12:55:00,88.56,88.57,88.53,88.56,9884.0,88.56,88.57,88.53,88.56,9884.0
2023-05-08 13:00:00,88.55,88.57,88.42,88.46,12338.0,88.55,88.57,88.42,88.46,12338.0
2023-05-08 13:05:00,88.45,88.54,88.44,88.52,12761.0,88.45,88.54,88.44,88.52,12761.0
2023-05-08 13:10:00,88.53,88.53,88.48,88.5,9286.0,88.53,88.53,88.48,88.5,9286.0
2023-05-08 13:15:00,88.5,88.57,88.5,88.56,7928.0,88.5,88.57,88.5,88.56,7928.0
2023-05-08 13:20:00,88.57,88.64,88.57,88.57,9401.0,88.57,88.64,88.57,88.57,9401.0
2023-05-08 13:25:00,88.59,88.65,88.51,88.54,9384.0,88.59,88.65,88.51,88.54,9384.0
2023-05-08 13:30:00,88.54,88.59,88.54,88.58,7232.0,88.54,88.59,88.54,88.58,7232.0
2023-05-08 13:35:00,88.6,88.64,88.59,88.59,12701.0,88.6,88.64,88.59,88.59,12701.0
2023-05-08 13:40:00,88.58,88.6,88.51,88.58,10202.0,88.58,88.6,88.51,88.58,10202.0
2023-05-08 13:45:00,88.59,88.65,88.57,88.62,10685.0,88.59,88.65,88.57,88.62,10685.0
2023-05-08 13:50:00,88.6,88.64,88.55,88.63,8997.0,88.6,88.64,88.55,88.63,8997.0
2023-05-08 13:55:00,88.63,88.63,88.57,88.58,8070.0,88.63,88.63,88.57,88.58,8070.0
2023-05-08 14:00:00,88.6,88.65,88.57,88.57,10739.0,88.6,88.65,88.57,88.57,10739.0
2023-05-08 14:05:00,88.57,88.57,88.35,88.51,36405.0,88.57,88.57,88.35,88.51,36405.0
2023-05-08 14:10:00,88.5,88.53,88.44,88.48,15738.0,88.5,88.53,88.44,88.48,15738.0
2023-05-08 14:15:00,88.48,88.57,88.44,88.51,9666.0,88.48,88.57,88.44,88.51,9666.0
2023-05-08 14:20:00,88.53,88.6,88.52,88.56,10400.0,88.53,88.6,88.52,88.56,10400.0
2023-05-08 14:25:00,88.55,88.58,88.52,88.56,8014.0,88.55,88.58,88.52,88.56,8014.0
2023-05-08 14:30:00,88.55,88.74,88.55,88.74,23390.0,88.55,88.74,88.55,88.74,23390.0
2023-05-08 14:35:00,88.75,88.85,88.72,88.83,9344.0,88.75,88.85,88.72,88.83,9344.0
2023-05-08 14:40:00,88.83,89.0,88.81,88.93,103603.0,88.83,89.0,88.81,88.93,103603.0
2023-05-08 14:45:00,88.93,88.94,88.81,88.81,8341.0,88.93,88.94,88.81,88.81,8341.0
2023-05-08 14:50:00,88.81,88.93,88.8,88.85,8000.0,88.81,88.93,88.8,88.85,8000.0
2023-05-08 14:55:00,88.84,88.97,88.82,88.96,18505.0,88.84,88.97,88.82,88.96,18505.0
2023-05-08 15:00:00,88.96,88.96,88.89,88.92,10151.0,88.96,88.96,88.89,88.92,10151.0
2023-05-08 15:05:00,88.92,88.96,88.89,88.94,9437.0,88.92,88.96,88.89,88.94,9437.0
2023-05-08 15:10:00,88.97,88.99,88.92,88.96,9537.0,88.97,88.99,88.92,88.96,9537.0
2023-05-08 15:15:00,88.97,89.04,88.9,89.01,29682.0,88.97,89.04,88.9,89.01,29682.0
2023-05-08 15:20:00,89.01,89.05,88.93,88.96,10952.0,89.01,89.05,88.93,88.96,10952.0
2023-05-08 15:25:00,88.94,88.94,88.89,88.91,11690.0,88.94,88.94,88.89,88.91,11690.0
2023-05-08 15:30:00,88.91,88.98,88.89,88.93,17580.0,88.91,88.98,88.89,88.93,17580.0
2023-05-08 15:35:00,88.94,89.04,88.93,89.04,17006.0,88.94,89.04,88.93,89.04,17006.0
2023-05-08 15:40:00,89.05,89.15,89.05,89.13,35545.0,89.05,89.15,89.05,89.13,35545.0
2023-05-08 15:45:00,89.12,89.18,89.09,89.09,25015.0,89.12,89.18,89.09,89.09,25015.0
2023-05-08 15:50:00,89.09,89.1,89.0,89.07,48259.0,89.09,89.1,89.0,89.07,48259.0
2023-05-08 15:55:00,89.08,89.1,88.96,89.01,127835.0,89.08,89.1,88.96,89.01,127835.0
2023-05-09 09:30:00,88.68,88.79,88.51,88.56,50088.0,88.68,88.79,88.51,88.56,50088.0
2023-05-09 09:35:00,88.56,88.6,88.35,88.44,8271.0,88.56,88.6,88.35,88.44,8271.0
2023-05-09 09:40:00,88.42,88.61,88.41,88.47,8731.0,88.42,88.61,88.41,88.47,8731.0
2023-05-09 09:45:00,88.5,88.67,88.45,88.66,16168.0,88.5,88.67,88.45,88.66,16168.0
2023-05-09 09:50:00,88.65,88.87,88.64,88.87,9841.0,88.65,88.87,88.64,88.87,9841.0
2023-05-09 09:55:00,88.83,88.97,88.78,88.92,6683.0,88.83,88.97,88.78,88.92,6683.0
2023-05-09 10:00:00,88.95,89.09,88.94,89.07,31127.0,88.95,89.09,88.94,89.07,31127.0
2023-05-09 10:05:00,89.09,89.11,88.99,89.05,18116.0,89.09,89.11,88.99,89.05,18116.0
2023-05-09 10:10:00,89.02,89.11,89.0,89.06,19936.0,89.02,89.11,89.0,89.06,19936.0
2023-05-09 10:15:00,89.04,89.07,88.81,88.89,21402.0,89.04,89.07,88.81,88.89,21402.0
2023-05-09 10:20:00,88.85,88.94,88.78,88.94,9774.0,88.85,88.94,88.78,88.94,9774.0
2023-05-09 10:25:00,88.97,88.97,88.7,88.75,6268.0,88.97,88.97,88.7,88.75,6268.0
2023-05-09 10:30:00,88.79,88.86,88.72,88.84,8444.0,88.79,88.86,88.72,88.84,8444.0
2023-05-09 10:35:00,88.82,88.82,88.72,88.78,15451.0,88.82,88.82,88.72,88.78,15451.0
2023-05-09 10:40:00,88.76,88.81,88.74,88.8,6685.0,88.76,88.81,88.74,88.8,6685.0
2023-05-09 10:45:00,88.8,88.87,88.76,88.76,6220.0,88.8,88.87,88.76,88.76,6220.0
2023-05-09 10:50:00,88.78,88.99,88.78,88.98,28378.0,88.78,88.99,88.78,88.98,28378.0
2023-05-09 10:55:00,88.98,89.0,88.94,88.97,10914.0,88.98,89.0,88.94,88.97,10914.0
2023-05-09 11:00:00,88.95,88.96,88.87,88.87,6713.0,88.95,88.96,88.87,88.87,6713.0
2023-05-09 11:05:00,88.88,88.91,88.8,88.91,6179.0,88.88,88.91,88.8,88.91,6179.0
2023-05-09 11:10:00,88.9,88.93,88.85,88.92,15038.0,88.9,88.93,88.85,88.92,15038.0
2023-05-09 11:15:00,88.93,89.0,88.93,88.99,8717.0,88.93,89.0,88.93,88.99,8717.0
2023-05-09 11:20:00,88.99,89.08,88.98,89.05,6434.0,88.99,89.08,88.98,89.05,6434.0
2023-05-09 11:25:00,89.05,89.15,89.0,89.06,4968.0,89.05,89.15,89.0,89.06,4968.0
2023-05-09 11:30:00,89.06,89.1,88.99,89.04,15577.0,89.06,89.1,88.99,89.04,15577.0
2023-05-09 11:35:00,89.03,89.05,88.94,89.02,4617.0,89.03,89.05,88.94,89.02,4617.0
2023-05-09 11:40:00,89.03,89.08,89.02,89.06,7832.0,89.03,89.08,89.02,89.06,7832.0
2023-05-09 11:45:00,89.08,89.08,89.01,89.04,6404.0,89.08,89.08,89.01,89.04,6404.0
2023-05-09 11:50:00,89.05,89.1,89.04,89.08,5252.0,89.05,89.1,89.04,89.08,5252.0
2023-05-09 11:55:00,89.08,89.12,89.04,89.11,12238.0,89.08,89.12,89.04,89.11,12238.0
2023-05-09 12:00:00,89.11,89.14,89.07,89.12,11239.0,89.11,89.14,89.07,89.12,11239.0
2023-05-09 12:05:00,89.1,89.12,89.05,89.06,7302.0,89.1,89.12,89.05,89.06,7302.0
2023-05-09 12:10:00,89.06,89.06,88.97,88.97,9246.0,89.06,89.06,88.97,88.97,9246.0
2023-05-09 12:15:00,88.96,89.01,88.95,88.95,4635.0,88.96,89.01,88.95,88.95,4635.0
2023-05-09 12:20:00,88.98,89.02,88.96,88.97,3900.0,88.98,89.02,88.96,88.97,3900.0
2023-05-09 12:25:00,88.95,88.96,88.88,88.92,4778.0,88.95,88.96,88.88,88.92,4778.0
2023-05-09 12:30:00,88.9,88.93,88.85,88.91,6425.0,88.9,88.93,88.85,88.91,6425.0
2023-05-09 12:35:00,88.93,88.95,88.87,88.89,7116.0,88.93,88.95,88.87,88.89,7116.0
2023-05-09 12:40:00,88.88,88.91,88.86,88.91,9283.0,88.88,88.91,88.86,88.91,9283.0
2023-05-09 12:45:00,88.92,88.95,88.87,88.9,13562.0,88.92,88.95,88.87,88.9,13562.0
2023-05-09 12:50:00,88.92,88.97,88.92,88.97,3619.0,88.92,88.97,88.92,88.97,3619.0
2023-05-09 12:55:00,88.97,88.99,88.94,88.96,7119.0,88.97,88.99,88.94,88.96,7119.0
2023-05-09 13:00:00,88.97,89.0,88.95,88.98,7051.0,88.97,89.0,88.95,88.98,7051.0
2023-05-09 13:05:00,88.98,89.05,88.98,89.05,9309.0,88.98,89.05,88.98,89.05,9309.0
2023-05-09 13:10:00,89.05,89.06,88.96,88.96,5740.0,89.05,89.06,88.96,88.96,5740.0
2023-05-09 13:15:00,88.95,88.98,88.88,88.9,8598.0,88.95,88.98,88.88,88.9,8598.0
2023-05-09 13:20:00,88.89,88.95,88.84,88.91,7078.0,88.89,88.95,88.84,88.91,7078.0
2023-05-09 13:25:00,88.88,88.9,88.86,88.9,2860.0,88.88,88.9,88.86,88.9,2860.0
2023-05-09 13:30:00,88.88,88.96,88.86,88.95,5618.0,88.88,88.96,88.86,88.95,5618.0
2023-05-09 13:35:00,88.94,88.95,88.89,88.93,3672.0,88.94,88.95,88.89,88.93,3672.0
2023-05-09 13:40:00,88.93,89.06,88.93,89.06,7342.0,88.93,89.06,88.93,89.06,7342.0
2023-05-09 13:45:00,89.03,89.1,89.01,89.09,5060.0,89.03,89.1,89.01,89.09,5060.0
2023-05-09 13:50:00,89.07,89.11,89.0,89.11,23566.0,89.07,89.11,89.0,89.11,23566.0
2023-05-09 13:55:00,89.1,89.17,89.1,89.13,9296.0,89.1,89.17,89.1,89.13,9296.0
2023-05-09 14:00:00,89.14,89.17,89.11,89.11,7820.0,89.14,89.17,89.11,89.11,7820.0
2023-05-09 14:05:00,89.11,89.11,89.01,89.02,2581.0,89.11,89.11,89.01,89.02,2581.0
2023-05-09 14:10:00,89.01,89.06,89.0,89.04,4663.0,89.01,89.06,89.0,89.04,4663.0
2023-05-09 14:15:00,89.03,89.05,89.01,89.01,5107.0,89.03,89.05,89.01,89.01,5107.0
2023-05-09 14:20:00,89.01,89.05,89.0,89.03,2901.0,89.01,89.05,89.0,89.03,2901.0
2023-05-09 14:25:00,89.02,89.08,89.01,89.04,5335.0,89.02,89.08,89.01,89.04,5335.0
2023-05-09 14:30:00,89.02,89.04,89.01,89.02,3726.0,89.02,89.04,89.01,89.02,3726.0
2023-05-09 14:35:00,89.02,89.05,89.0,89.01,7000.0,89.02,89.05,89.0,89.01,7000.0
2023-05-09 14:40:00,89.02,89.03,89.0,89.0,5006.0,89.02,89.03,89.0,89.0,5006.0
2023-05-09 14:45:00,89.01,89.03,89.0,89.03,4484.0,89.01,89.03,89.0,89.03,4484.0
2023-05-09 14:50:00,89.02,89.02,88.9,88.92,9098.0,89.02,89.02,88.9,88.92,9098.0
2023-05-09 14:55:00,88.93,88.96,88.87,88.87,3716.0,88.93,88.96,88.87,88.87,3716.0
2023-05-09 15:00:00,88.88,88.89,88.85,88.85,2255.0,88.88,88.89,88.85,88.85,2255.0
2023-05-09 15:05:00,88.85,88.88,88.81,88.86,6097.0,88.85,88.88,88.81,88.86,6097.0
2023-05-09 15:10:00,88.86,88.93,88.81,88.82,4678.0,88.86,88.93,88.81,88.82,4678.0
2023-05-09 15:15:00,88.8,88.8,88.74,88.77,4733.0,88.8,88.8,88.74,88.77,4733.0
2023-05-09 15:20:00,88.78,88.8,88.71,88.8,6783.0,88.78,88.8,88.71,88.8,6783.0
2023-05-09 15:25:00,88.81,88.83,88.74,88.78,7542.0,88.81,88.83,88.74,88.78,7542.0
2023-05-09 15:30:00,88.79,88.86,88.79,88.86,10744.0,88.79,88.86,88.79,88.86,10744.0
2023-05-09 15:35:00,88.85,88.87,88.79,88.84,14996.0,88.85,88.87,88.79,88.84,14996.0
2023-05-09 15:40:00,88.85,88.9,88.81,88.86,14768.0,88.85,88.9,88.81,88.86,14768.0
2023-05-09 15:45:00,88.85,88.87,88.81,88.81,14928.0,88.85,88.87,88.81,88.81,14928.0
2023-05-09 15:50:00,88.84,88.86,88.71,88.77,28332.0,88.84,88.86,88.71,88.77,28332.0
2023-05-09 15:55:00,88.76,88.78,88.66,88.71,70478.0,88.76,88.78,88.66,88.71,70478.0
2023-05-10 09:30:00,89.22,89.58,89.16,89.24,63452.0,89.22,89.58,89.16,89.24,63452.0
2023-05-10 09:35:00,89.24,89.3,89.15,89.18,27765.0,89.24,89.3,89.15,89.18,27765.0
2023-05-10 09:40:00,89.18,89.18,88.8,88.83,11805.0,89.18,89.18,88.8,88.83,11805.0
2023-05-10 09:45:00,88.8,88.84,88.54,88.58,16407.0,88.8,88.84,88.54,88.58,16407.0
2023-05-10 09:50:00,88.55,88.55,88.4,88.48,11206.0,88.55,88.55,88.4,88.48,11206.0
2023-05-10 09:55:00,88.52,88.7,88.52,88.7,18466.0,88.52,88.7,88.52,88.7,18466.0
2023-05-10 10:00:00,88.69,88.91,88.67,88.84,24715.0,88.69,88.91,88.67,88.84,24715.0
2023-05-10 10:05:00,88.84,88.89,88.58,88.64,13460.0,88.84,88.89,88.58,88.64,13460.0
2023-05-10 10:10:00,88.63,88.69,88.48,88.52,11826.0,88.63,88.69,88.48,88.52,11826.0
2023-05-10 10:15:00,88.54,88.58,88.14,88.18,32082.0,88.54,88.58,88.14,88.18,32082.0
2023-05-10 10:20:00,88.15,88.3,88.15,88.26,38835.0,88.15,88.3,88.15,88.26,38835.0
2023-05-10 10:25:00,88.23,88.42,88.2,88.34,59343.0,88.23,88.42,88.2,88.34,59343.0
2023-05-10 10:30:00,88.36,88.46,88.35,88.38,35062.0,88.36,88.46,88.35,88.38,35062.0
2023-05-10 10:35:00,88.38,88.39,88.13,88.17,25224.0,88.38,88.39,88.13,88.17,25224.0
2023-05-10 10:40:00,88.17,88.21,87.97,88.0,15578.0,88.17,88.21,87.97,88.0,15578.0
2023-05-10 10:45:00,87.98,88.25,87.89,88.21,25261.0,87.98,88.25,87.89,88.21,25261.0
2023-05-10 10:50:00,88.16,88.2,88.05,88.17,13226.0,88.16,88.2,88.05,88.17,13226.0
2023-05-10 10:55:00,88.17,88.17,88.06,88.08,10988.0,88.17,88.17,88.06,88.08,10988.0
2023-05-10 11:00:00,88.06,88.07,87.9,88.0,42917.0,88.06,88.07,87.9,88.0,42917.0
2023-05-10 11:05:00,87.99,88.14,87.99,88.04,24721.0,87.99,88.14,87.99,88.04,24721.0
2023-05-10 11:10:00,88.04,88.09,87.97,88.09,22888.0,88.04,88.09,87.97,88.09,22888.0
2023-05-10 11:15:00,88.08,88.11,87.95,88.0,15598.0,88.08,88.11,87.95,88.0,15598.0
2023-05-10 11:20:00,88.01,88.03,87.91,88.0,14143.0,88.01,88.03,87.91,88.0,14143.0
2023-05-10 11:25:00,88.0,88.12,87.94,88.08,70472.0,88.0,88.12,87.94,88.08,70472.0
2023-05-10 11:30:00,88.08,88.11,88.04,88.1,11510.0,88.08,88.11,88.04,88.1,11510.0
2023-05-10 11:35:00,88.11,88.17,87.97,87.97,8937.0,88.11,88.17,87.97,87.97,8937.0
2023-05-10 11:40:00,87.99,88.06,87.98,88.06,14766.0,87.99,88.06,87.98,88.06,14766.0
2023-05-10 11:45:00,88.06,88.09,88.02,88.09,13085.0,88.06,88.09,88.02,88.09,13085.0
2023-05-10 11:50:00,88.12,88.12,88.04,88.06,9409.0,88.12,88.12,88.04,88.06,9409.0
2023-05-10 11:55:00,88.05,88.05,87.88,87.88,11810.0,88.05,88.05,87.88,87.88,11810.0
2023-05-10 12:00:00,87.88,87.9,87.8,87.89,6841.0,87.88,87.9,87.8,87.89,6841.0
2023-05-10 12:05:00,87.91,88.01,87.85,87.99,9091.0,87.91,88.01,87.85,87.99,9091.0
2023-05-10 12:10:00,87.98,88.04,87.92,87.92,11157.0,87.98,88.04,87.92,87.92,11157.0
2023-05-10 12:15:00,87.91,88.03,87.9,88.0,7505.0,87.91,88.03,87.9,88.0,7505.0
2023-05-10 12:20:00,88.02,88.06,87.97,88.04,9021.0,88.02,88.06,87.97,88.04,9021.0
2023-05-10 12:25:00,88.06,88.06,87.95,88.03,27224.0,88.06,88.06,87.95,88.03,27224.0
2023-05-10 12:30:00,88.04,88.14,87.95,88.13,20750.0,88.04,88.14,87.95,88.13,20750.0
2023-05-10 12:35:00,88.12,88.37,88.12,88.31,8901.0,88.12,88.37,88.12,88.31,8901.0
2023-05-10 12:40:00,88.33,88.35,88.29,88.29,6416.0,88.33,88.35,88.29,88.29,6416.0
2023-05-10 12:45:00,88.29,88.34,88.23,88.32,4767.0,88.29,88.34,88.23,88.32,4767.0
2023-05-10 12:50:00,88.36,88.39,88.3,88.33,4846.0,88.36,88.39,88.3,88.33,4846.0
2023-05-10 12:55:00,88.34,88.34,88.18,88.22,7838.0,88.34,88.34,88.18,88.22,7838.0
2023-05-10 13:00:00,88.19,88.28,88.15,88.27,5586.0,88.19,88.28,88.15,88.27,5586.0
2023-05-10 13:05:00,88.26,88.34,88.23,88.24,5365.0,88.26,88.34,88.23,88.24,5365.0
2023-05-10 13:10:00,88.24,88.24,88.09,88.22,6107.0,88.24,88.24,88.09,88.22,6107.0
2023-05-10 13:15:00,88.23,88.23,88.03,88.09,7546.0,88.23,88.23,88.03,88.09,7546.0
2023-05-10 13:20:00,88.07,88.11,88.0,88.0,8588.0,88.07,88.11,88.0,88.0,8588.0
2023-05-10 13:25:00,88.0,88.01,87.93,87.97,9079.0,88.0,88.01,87.93,87.97,9079.0
2023-05-10 13:30:00,87.97,88.0,87.93,87.98,7819.0,87.97,88.0,87.93,87.98,7819.0
2023-05-10 13:35:00,87.99,88.03,87.96,88.01,9873.0,87.99,88.03,87.96,88.01,9873.0
2023-05-10 13:40:00,88.02,88.09,88.0,88.09,7554.0,88.02,88.09,88.0,88.09,7554.0
2023-05-10 13:45:00,88.08,88.23,88.05,88.22,7355.0,88.08,88.23,88.05,88.22,7355.0
2023-05-10 13:50:00,88.22,88.27,88.17,88.23,8488.0,88.22,88.27,88.17,88.23,8488.0
2023-05-10 13:55:00,88.23,88.27,88.2,88.25,12383.0,88.23,88.27,88.2,88.25,12383.0
2023-05-10 14:00:00,88.26,88.42,88.25,88.41,9016.0,88.26,88.42,88.25,88.41,9016.0
2023-05-10 14:05:00,88.41,88.55,88.4,88.53,8520.0,88.41,88.55,88.4,88.53,8520.0
2023-05-10 14:10:00,88.53,88.62,88.53,88.61,8068.0,88.53,88.62,88.53,88.61,8068.0
2023-05-10 14:15:00,88.64,88.68,88.58,88.65,9773.0,88.64,88.68,88.58,88.65,9773.0
2023-05-10 14:20:00,88.64,88.67,88.55,88.56,12911.0,88.64,88.67,88.55,88.56,12911.0
2023-05-10 14:25:00,88.56,88.61,88.54,88.56,13776.0,88.56,88.61,88.54,88.56,13776.0
2023-05-10 14:30:00,88.57,88.72,88.57,88.69,10155.0,88.57,88.72,88.57,88.69,10155.0
2023-05-10 14:35:00,88.69,88.77,88.67,88.69,8073.0,88.69,88.77,88.67,88.69,8073.0
2023-05-10 14:40:00,88.69,88.77,88.67,88.69,15265.0,88.69,88.77,88.67,88.69,15265.0
2023-05-10 14:45:00,88.7,88.73,88.52,88.56,17585.0,88.7,88.73,88.52,88.56,17585.0
2023-05-10 14:50:00,88.57,88.57,88.46,88.47,15893.0,88.57,88.57,88.46,88.47,15893.0
2023-05-10 14:55:00,88.45,88.5,88.43,88.49,11888.0,88.45,88.5,88.43,88.49,11888.0
2023-05-10 15:00:00,88.49,88.51,88.44,88.46,11579.0,88.49,88.51,88.44,88.46,11579.0
2023-05-10 15:05:00,88.47,88.71,88.46,88.69,9470.0,88.47,88.71,88.46,88.69,9470.0
2023-05-10 15:10:00,88.69,88.76,88.69,88.71,17146.0,88.69,88.76,88.69,88.71,17146.0
2023-05-10 15:15:00,88.7,88.76,88.65,88.76,9975.0,88.7,88.76,88.65,88.76,9975.0
2023-05-10 15:20:00,88.77,88.9,88.77,88.88,17418.0,88.77,88.9,88.77,88.88,17418.0
2023-05-10 15:25:00,88.9,88.97,88.88,88.89,12310.0,88.9,88.97,88.88,88.89,12310.0
2023-05-10 15:30:00,88.89,89.03,88.88,89.01,16486.0,88.89,89.03,88.88,89.01,16486.0
2023-05-10 15:35:00,89.01,89.01,88.86,88.91,15876.0,89.01,89.01,88.86,88.91,15876.0
2023-05-10 15:40:00,88.92,88.98,88.91,88.92,20099.0,88.92,88.98,88.91,88.92,20099.0
2023-05-10 15:45:00,88.91,89.0,88.89,88.98,26681.0,88.91,89.0,88.89,88.98,26681.0
2023-05-10 15:50:00,88.96,88.96,88.85,88.95,46525.0,88.96,88.96,88.85,88.95,46525.0
2023-05-10 15:55:00,88.94,88.97,88.83,88.83,81622.0,88.94,88.97,88.83,88.83,81622.0
2023-05-11 09:30:00,89.05,89.07,88.61,88.94,40892.0,89.05,89.07,88.61,88.94,40892.0
2023-05-11 09:35:00,88.91,89.23,88.9,89.23,9509.0,88.91,89.23,88.9,89.23,9509.0
2023-05-11 09:40:00,89.27,89.35,89.17,89.19,3224.0,89.27,89.35,89.17,89.19,3224.0
2023-05-11 09:45:00,89.15,89.15,89.0,89.06,18481.0,89.15,89.15,89.0,89.06,18481.0
2023-05-11 09:50:00,89.06,89.13,88.99,89.0,28659.0,89.06,89.13,88.99,89.0,28659.0
2023-05-11 09:55:00,88.98,89.02,88.83,88.87,11006.0,88.98,89.02,88.83,88.87,11006.0
2023-05-11 10:00:00,88.86,89.04,88.85,88.96,17589.0,88.86,89.04,88.85,88.96,17589.0
2023-05-11 10:05:00,88.96,89.02,88.87,88.96,9981.0,88.96,89.02,88.87,88.96,9981.0
2023-05-11 10:10:00,88.98,89.21,88.93,89.2,9769.0,88.98,89.21,88.93,89.2,9769.0
2023-05-11 10:15:00,89.19,89.29,89.19,89.22,10432.0,89.19,89.29,89.19,89.22,10432.0
2023-05-11 10:20:00,89.21,89.22,89.01,89.14,7807.0,89.21,89.22,89.01,89.14,7807.0
2023-05-11 10:25:00,89.15,89.2,89.07,89.12,9865.0,89.15,89.2,89.07,89.12,9865.0
2023-05-11 10:30:00,89.08,89.13,88.92,89.02,6817.0,89.08,89.13,88.92,89.02,6817.0
2023-05-11 10:35:00,89.01,89.01,88.92,88.99,9094.0,89.01,89.01,88.92,88.99,9094.0
2023-05-11 10:40:00,88.97,89.04,88.95,89.04,11432.0,88.97,89.04,88.95,89.04,11432.0
2023-05-11 10:45:00,89.03,89.08,88.94,88.94,9099.0,89.03,89.08,88.94,88.94,9099.0
2023-05-11 10:50:00,88.94,89.0,88.9,88.97,10050.0,88.94,89.0,88.9,88.97,10050.0
2023-05-11 10:55:00,88.98,88.99,88.74,88.78,11445.0,88.98,88.99,88.74,88.78,11445.0
2023-05-11 11:00:00,88.79,88.82,88.74,88.78,7764.0,88.79,88.82,88.74,88.78,7764.0
2023-05-11 11:05:00,88.83,88.87,88.76,88.81,9775.0,88.83,88.87,88.76,88.81,9775.0
2023-05-11 11:10:00,88.82,88.86,88.79,88.8,5409.0,88.82,88.86,88.79,88.8,5409.0
2023-05-11 11:15:00,88.81,88.83,88.7,88.72,7722.0,88.81,88.83,88.7,88.72,7722.0
2023-05-11 11:20:00,88.7,88.77,88.67,88.76,8478.0,88.7,88.77,88.67,88.76,8478.0
2023-05-11 11:25:00,88.76,88.81,88.7,88.81,7439.0,88.76,88.81,88.7,88.81,7439.0
2023-05-11 11:30:00,88.83,88.91,88.82,88.87,6514.0,88.83,88.91,88.82,88.87,6514.0
2023-05-11 11:35:00,88.86,88.86,88.73,88.73,7336.0,88.86,88.86,88.73,88.73,7336.0
2023-05-11 11:40:00,88.72,88.8,88.72,88.73,5936.0,88.72,88.8,88.72,88.73,5936.0
2023-05-11 11:45:00,88.73,88.74,88.64,88.7,7719.0,88.73,88.74,88.64,88.7,7719.0
2023-05-11 11:50:00,88.71,88.79,88.71,88.78,4093.0,88.71,88.79,88.71,88.78,4093.0
2023-05-11 11:55:00,88.81,88.87,88.78,88.84,4240.0,88.81,88.87,88.78,88.84,4240.0
2023-05-11 12:00:00,88.85,88.9,88.72,88.75,6818.0,88.85,88.9,88.72,88.75,6818.0
2023-05-11 12:05:00,88.74,88.84,88.74,88.82,5910.0,88.74,88.84,88.74,88.82,5910.0
2023-05-11 12:10:00,88.81,88.81,88.72,88.8,5468.0,88.81,88.81,88.72,88.8,5468.0
2023-05-11 12:15:00,88.77,88.92,88.75,88.89,8033.0,88.77,88.92,88.75,88.89,8033.0
2023-05-11 12:20:00,88.88,88.95,88.83,88.93,8375.0,88.88,88.95,88.83,88.93,8375.0
2023-05-11 12:25:00,88.93,88.93,88.77,88.78,7730.0,88.93,88.93,88.77,88.78,7730.0
2023-05-11 12:30:00,88.79,88.93,88.78,88.9,51933.0,88.79,88.93,88.78,88.9,51933.0
2023-05-11 12:35:00,88.88,89.04,88.87,88.91,17051.0,88.88,89.04,88.87,88.91,17051.0
2023-05-11 12:40:00,88.89,88.98,88.83,88.93,10133.0,88.89,88.98,88.83,88.93,10133.0
2023-05-11 12:45:00,88.92,88.93,88.89,88.9,6147.0,88.92,88.93,88.89,88.9,6147.0
2023-05-11 12:50:00,88.87,88.93,88.81,88.85,7111.0,88.87,88.93,88.81,88.85,7111.0
2023-05-11 12:55:00,88.85,88.89,88.83,88.85,12456.0,88.85,88.89,88.83,88.85,12456.0
2023-05-11 13:00:00,88.81,88.82,88.67,88.77,9586.0,88.81,88.82,88.67,88.77,9586.0
2023-05-11 13:05:00,88.78,88.82,88.73,88.73,3903.0,88.78,88.82,88.73,88.73,3903.0
2023-05-11 13:10:00,88.7,88.73,88.67,88.71,4825.0,88.7,88.73,88.67,88.71,4825.0
2023-05-11 13:15:00,88.71,88.72,88.66,88.72,6563.0,88.71,88.72,88.66,88.72,6563.0
2023-05-11 13:20:00,88.7,88.71,88.62,88.65,7550.0,88.7,88.71,88.62,88.65,7550.0
2023-05-11 13:25:00,88.65,88.7,88.64,88.69,4578.0,88.65,88.7,88.64,88.69,4578.0
2023-05-11 13:30:00,88.69,88.76,88.66,88.76,6244.0,88.69,88.76,88.66,88.76,6244.0
2023-05-11 13:35:00,88.76,88.76,88.66,88.7,7671.0,88.76,88.76,88.66,88.7,7671.0
2023-05-11 13:40:00,88.71,88.71,88.43,88.47,8912.0,88.71,88.71,88.43,88.47,8912.0
2023-05-11 13:45:00,88.47,88.47,88.29,88.29,7305.0,88.47,88.47,88.29,88.29,7305.0
2023-05-11 13:50:00,88.28,88.43,88.23,88.43,8784.0,88.28,88.43,88.23,88.43,8784.0
2023-05-11 13:55:00,88.42,88.55,88.39,88.53,7797.0,88.42,88.55,88.39,88.53,7797.0
2023-05-11 14:00:00,88.53,88.56,88.49,88.52,8779.0,88.53,88.56,88.49,88.52,8779.0
2023-05-11 14:05:00,88.5,88.51,88.39,88.41,6136.0,88.5,88.51,88.39,88.41,6136.0
2023-05-11 14:10:00,88.42,88.44,88.39,88.44,9351.0,88.42,88.44,88.39,88.44,9351.0
2023-05-11 14:15:00,88.43,88.44,88.37,88.38,7660.0,88.43,88.44,88.37,88.38,7660.0
2023-05-11 14:20:00,88.37,88.39,88.31,88.38,7304.0,88.37,88.39,88.31,88.38,7304.0
2023-05-11 14:25:00,88.37,88.41,88.36,88.39,8283.0,88.37,88.41,88.36,88.39,8283.0
2023-05-11 14:30:00,88.39,88.41,88.36,88.39,10528.0,88.39,88.41,88.36,88.39,10528.0
2023-05-11 14:35:00,88.4,88.48,88.39,88.45,7735.0,88.4,88.48,88.39,88.45,7735.0
2023-05-11 14:40:00,88.45,88.57,88.45,88.56,7280.0,88.45,88.57,88.45,88.56,7280.0
2023-05-11 14:45:00,88.56,88.59,88.49,88.59,6148.0,88.56,88.59,88.49,88.59,6148.0
2023-05-11 14:50:00,88.61,88.62,88.55,88.55,7392.0,88.61,88.62,88.55,88.55,7392.0
2023-05-11 14:55:00,88.56,88.69,88.54,88.69,10755.0,88.56,88.69,88.54,88.69,10755.0
2023-05-11 15:00:00,88.68,88.73,88.63,88.67,5114.0,88.68,88.73,88.63,88.67,5114.0
2023-05-11 15:05:00,88.66,88.73,88.62,88.71,8307.0,88.66,88.73,88.62,88.71,8307.0
2023-05-11 15:10:00,88.72,88.73,88.67,88.7,7520.0,88.72,88.73,88.67,88.7,7520.0
2023-05-11 15:15:00,88.68,88.71,88.63,88.65,11500.0,88.68,88.71,88.63,88.65,11500.0
2023-05-11 15:20:00,88.66,88.69,88.64,88.64,11586.0,88.66,88.69,88.64,88.64,11586.0
2023-05-11 15:25:00,88.64,88.73,88.63,88.72,17610.0,88.64,88.73,88.63,88.72,17610.0
2023-05-11 15:30:00,88.73,88.76,88.7,88.74,21241.0,88.73,88.76,88.7,88.74,21241.0
2023-05-11 15:35:00,88.75,88.75,88.64,88.66,19688.0,88.75,88.75,88.64,88.66,19688.0
2023-05-11 15:40:00,88.65,88.73,88.64,88.71,21517.0,88.65,88.73,88.64,88.71,21517.0
2023-05-11 15:45:00,88.71,88.75,88.59,88.61,61021.0,88.71,88.75,88.59,88.61,61021.0
2023-05-11 15:50:00,88.61,88.68,88.59,88.68,44350.0,88.61,88.68,88.59,88.68,44350.0
2023-05-11 15:55:00,88.67,88.8,88.67,88.78,83377.0,88.67,88.8,88.67,88.78,83377.0
2023-05-12 09:30:00,88.74,88.78,88.5,88.59,53081.0,88.74,88.78,88.5,88.59,53081.0
2023-05-12 09:35:00,88.59,88.72,88.58,88.7,8327.0,88.59,88.72,88.58,88.7,8327.0
2023-05-12 09:40:00,88.74,88.78,88.7,88.78,7318.0,88.74,88.78,88.7,88.78,7318.0
2023-05-12 09:45:00,88.78,88.8,88.59,88.59,15241.0,88.78,88.8,88.59,88.59,15241.0
2023-05-12 09:50:00,88.6,88.76,88.6,88.74,6552.0,88.6,88.76,88.6,88.74,6552.0
2023-05-12 09:55:00,88.76,88.81,88.63,88.63,11951.0,88.76,88.81,88.63,88.63,11951.0
2023-05-12 10:00:00,88.62,88.71,88.5,88.57,20569.0,88.62,88.71,88.5,88.57,20569.0
2023-05-12 10:05:00,88.57,88.63,88.47,88.63,11979.0,88.57,88.63,88.47,88.63,11979.0
2023-05-12 10:10:00,88.62,88.63,88.54,88.55,6313.0,88.62,88.63,88.54,88.55,6313.0
2023-05-12 10:15:00,88.56,88.63,88.54,88.6,9980.0,88.56,88.63,88.54,88.6,9980.0
2023-05-12 10:20:00,88.61,88.61,88.51,88.51,5839.0,88.61,88.61,88.51,88.51,5839.0
2023-05-12 10:25:00,88.5,88.58,88.48,88.53,14010.0,88.5,88.58,88.48,88.53,14010.0
2023-05-12 10:30:00,88.52,88.56,88.41,88.5,15358.0,88.52,88.56,88.41,88.5,15358.0
2023-05-12 10:35:00,88.49,88.5,88.39,88.48,4880.0,88.49,88.5,88.39,88.48,4880.0
2023-05-12 10:40:00,88.54,88.58,88.49,88.55,21647.0,88.54,88.58,88.49,88.55,21647.0
2023-05-12 10:45:00,88.57,88.59,88.5,88.59,6674.0,88.57,88.59,88.5,88.59,6674.0
2023-05-12 10:50:00,88.6,88.62,88.52,88.55,8719.0,88.6,88.62,88.52,88.55,8719.0
2023-05-12 10:55:00,88.55,88.57,88.51,88.57,3726.0,88.55,88.57,88.51,88.57,3726.0
2023-05-12 11:00:00,88.56,88.69,88.56,88.67,6594.0,88.56,88.69,88.56,88.67,6594.0
2023-05-12 11:05:00,88.66,88.8,88.66,88.79,6887.0,88.66,88.8,88.66,88.79,6887.0
2023-05-12 11:10:00,88.81,88.83,88.69,88.69,7076.0,88.81,88.83,88.69,88.69,7076.0
2023-05-12 11:15:00,88.69,88.69,88.58,88.61,10047.0,88.69,88.69,88.58,88.61,10047.0
2023-05-12 11:20:00,88.62,88.67,88.61,88.65,7413.0,88.62,88.67,88.61,88.65,7413.0
2023-05-12 11:25:00,88.64,88.72,88.62,88.72,4627.0,88.64,88.72,88.62,88.72,4627.0
2023-05-12 11:30:00,88.69,88.83,88.68,88.83,4720.0,88.69,88.83,88.68,88.83,4720.0
2023-05-12 11:35:00,88.83,88.91,88.78,88.79,8101.0,88.83,88.91,88.78,88.79,8101.0
2023-05-12 11:40:00,88.79,88.85,88.78,88.82,6692.0,88.79,88.85,88.78,88.82,6692.0
2023-05-12 11:45:00,88.83,88.93,88.83,88.92,4231.0,88.83,88.93,88.83,88.92,4231.0
2023-05-12 11:50:00,88.93,88.94,88.9,88.91,8458.0,88.93,88.94,88.9,88.91,8458.0
2023-05-12 11:55:00,88.9,88.94,88.88,88.94,4288.0,88.9,88.94,88.88,88.94,4288.0
2023-05-12 12:00:00,88.95,89.0,88.81,88.84,6722.0,88.95,89.0,88.81,88.84,6722.0
2023-05-12 12:05:00,88.83,88.85,88.79,88.81,3850.0,88.83,88.85,88.79,88.81,3850.0
2023-05-12 12:10:00,88.8,88.8,88.74,88.77,5694.0,88.8,88.8,88.74,88.77,5694.0
2023-05-12 12:15:00,88.77,88.8,88.76,88.78,5488.0,88.77,88.8,88.76,88.78,5488.0
2023-05-12 12:20:00,88.79,88.8,88.72,88.79,10676.0,88.79,88.8,88.72,88.79,10676.0
2023-05-12 12:25:00,88.84,88.87,88.81,88.85,7210.0,88.84,88.87,88.81,88.85,7210.0
2023-05-12 12:30:00,88.84,88.89,88.84,88.84,6111.0,88.84,88.89,88.84,88.84,6111.0
2023-05-12 12:35:00,88.85,88.86,88.72,88.81,6552.0,88.85,88.86,88.72,88.81,6552.0
2023-05-12 12:40:00,88.82,88.85,88.8,88.84,11921.0,88.82,88.85,88.8,88.84,11921.0
2023-05-12 12:45:00,88.84,88.94,88.84,88.94,23445.0,88.84,88.94,88.84,88.94,23445.0
2023-05-12 12:50:00,88.93,88.93,88.8,88.81,11493.0,88.93,88.93,88.8,88.81,11493.0
2023-05-12 12:55:00,88.81,88.83,88.75,88.75,9406.0,88.81,88.83,88.75,88.75,9406.0
2023-05-12 13:00:00,88.74,88.79,88.69,88.79,8303.0,88.74,88.79,88.69,88.79,8303.0
2023-05-12 13:05:00,88.81,88.87,88.81,88.87,4084.0,88.81,88.87,88.81,88.87,4084.0
2023-05-12 13:10:00,88.86,88.91,88.85,88.87,3733.0,88.86,88.91,88.85,88.87,3733.0
2023-05-12 13:15:00,88.85,88.88,88.84,88.86,3819.0,88.85,88.88,88.84,88.86,3819.0
2023-05-12 13:20:00,88.85,88.94,88.85,88.94,7859.0,88.85,88.94,88.85,88.94,7859.0
2023-05-12 13:25:00,88.96,88.97,88.82,88.82,6343.0,88.96,88.97,88.82,88.82,6343.0
2023-05-12 13:30:00,88.79,88.83,88.74,88.75,14684.0,88.79,88.83,88.74,88.75,14684.0
2023-05-12 13:35:00,88.74,88.83,88.74,88.8,9626.0,88.74,88.83,88.74,88.8,9626.0
2023-05-12 13:40:00,88.8,88.89,88.78,88.86,5009.0,88.8,88.89,88.78,88.86,5009.0
2023-05-12 13:45:00,88.86,88.88,88.83,88.86,5785.0,88.86,88.88,88.83,88.86,5785.0
2023-05-12 13:50:00,88.84,88.84,88.75,88.77,9078.0,88.84,88.84,88.75,88.77,9078.0
2023-05-12 13:55:00,88.77,88.77,88.71,88.73,4661.0,88.77,88.77,88.71,88.73,4661.0
2023-05-12 14:00:00,88.7,88.75,88.65,88.68,8042.0,88.7,88.75,88.65,88.68,8042.0
2023-05-12 14:05:00,88.68,88.75,88.67,88.68,8248.0,88.68,88.75,88.67,88.68,8248.0
2023-05-12 14:10:00,88.69,88.73,88.62,88.67,8514.0,88.69,88.73,88.62,88.67,8514.0
2023-05-12 14:15:00,88.67,88.68,88.62,88.62,4877.0,88.67,88.68,88.62,88.62,4877.0
2023-05-12 14:20:00,88.62,88.71,88.61,88.7,6419.0,88.62,88.71,88.61,88.7,6419.0
2023-05-12 14:25:00,88.71,88.86,88.71,88.8,8014.0,88.71,88.86,88.71,88.8,8014.0
2023-05-12 14:30:00,88.78,88.8,88.74,88.76,8576.0,88.78,88.8,88.74,88.76,8576.0
2023-05-12 14:35:00,88.78,88.81,88.75,88.77,9894.0,88.78,88.81,88.75,88.77,9894.0
2023-05-12 14:40:00,88.77,88.79,88.73,88.77,6163.0,88.77,88.79,88.73,88.77,6163.0
2023-05-12 14:45:00,88.78,88.83,88.76,88.77,11470.0,88.78,88.83,88.76,88.77,11470.0
2023-05-12 14:50:00,88.78,88.83,88.76,88.82,5636.0,88.78,88.83,88.76,88.82,5636.0
2023-05-12 14:55:00,88.81,88.88,88.81,88.88,6478.0,88.81,88.88,88.81,88.88,6478.0
2023-05-12 15:00:00,88.88,88.9,88.81,88.82,5598.0,88.88,88.9,88.81,88.82,5598.0
2023-05-12 15:05:00,88.83,88.85,88.81,88.82,5148.0,88.83,88.85,88.81,88.82,5148.0
2023-05-12 15:10:00,88.81,88.85,88.81,88.83,5764.0,88.81,88.85,88.81,88.83,5764.0
2023-05-12 15:15:00,88.83,88.88,88.82,88.88,7194.0,88.83,88.88,88.82,88.88,7194.0
2023-05-12 15:20:00,88.9,88.92,88.88,88.9,10371.0,88.9,88.92,88.88,88.9,10371.0
2023-05-12 15:25:00,88.9,88.92,88.86,88.91,8064.0,88.9,88.92,88.86,88.91,8064.0
2023-05-12 15:30:00,88.92,89.03,88.92,89.02,18495.0,88.92,89.03,88.92,89.02,18495.0
2023-05-12 15:35:00,89.04,89.09,89.02,89.07,10148.0,89.04,89.09,89.02,89.07,10148.0
2023-05-12 15:40:00,89.08,89.11,89.02,89.08,12785.0,89.08,89.11,89.02,89.08,12785.0
2023-05-12 15:45:00,89.09,89.12,89.06,89.07,15589.0,89.09,89.12,89.06,89.07,15589.0
2023-05-12 15:50:00,89.08,89.17,89.03,89.17,30785.0,89.08,89.17,89.03,89.17,30785.0
2023-05-12 15:55:00,89.17,89.25,89.13,89.15,118475.0,89.17,89.25,89.13,89.15,118475.0
2023-05-15 09:30:00,89.12,89.47,89.01,89.13,70103.0,89.12,89.47,89.01,89.13,70103.0
2023-05-15 09:35:00,89.09,89.16,88.95,89.16,20035.0,89.09,89.16,88.95,89.16,20035.0
2023-05-15 09:40:00,89.19,89.24,89.1,89.23,16451.0,89.19,89.24,89.1,89.23,16451.0
2023-05-15 09:45:00,89.25,89.41,89.21,89.41,14841.0,89.25,89.41,89.21,89.41,14841.0
2023-05-15 09:50:00,89.43,89.56,89.32,89.56,18477.0,89.43,89.56,89.32,89.56,18477.0
2023-05-15 09:55:00,89.56,89.67,89.53,89.64,24746.0,89.56,89.67,89.53,89.64,24746.0
2023-05-15 10:00:00,89.65,89.72,89.58,89.59,29599.0,89.65,89.72,89.58,89.59,29599.0
2023-05-15 10:05:00,89.59,89.62,89.35,89.53,22000.0,89.59,89.62,89.35,89.53,22000.0
2023-05-15 10:10:00,89.54,89.55,89.26,89.32,14356.0,89.54,89.55,89.26,89.32,14356.0
2023-05-15 10:15:00,89.31,89.4,89.3,89.38,8525.0,89.31,89.4,89.3,89.38,8525.0
2023-05-15 10:20:00,89.39,89.55,89.33,89.54,12670.0,89.39,89.55,89.33,89.54,12670.0
2023-05-15 10:25:00,89.53,89.57,89.48,89.51,12155.0,89.53,89.57,89.48,89.51,12155.0
2023-05-15 10:30:00,89.52,89.6,89.45,89.58,18176.0,89.52,89.6,89.45,89.58,18176.0
2023-05-15 10:35:00,89.6,89.67,89.56,89.56,12560.0,89.6,89.67,89.56,89.56,12560.0
2023-05-15 10:40:00,89.57,89.58,89.45,89.47,12015.0,89.57,89.58,89.45,89.47,12015.0
2023-05-15 10:45:00,89.48,89.49,89.44,89.46,9299.0,89.48,89.49,89.44,89.46,9299.0
2023-05-15 10:50:00,89.43,89.43,89.35,89.36,10769.0,89.43,89.43,89.35,89.36,10769.0
2023-05-15 10:55:00,89.35,89.37,89.16,89.19,9002.0,89.35,89.37,89.16,89.19,9002.0
2023-05-15 11:00:00,89.19,89.3,89.17,89.26,7985.0,89.19,89.3,89.17,89.26,7985.0
2023-05-15 11:05:00,89.28,89.3,89.21,89.21,6723.0,89.28,89.3,89.21,89.21,6723.0
2023-05-15 11:10:00,89.21,89.28,89.21,89.25,7923.0,89.21,89.28,89.21,89.25,7923.0
2023-05-15 11:15:00,89.26,89.29,89.22,89.27,5699.0,89.26,89.29,89.22,89.27,5699.0
2023-05-15 11:20:00,89.25,89.25,89.15,89.16,9479.0,89.25,89.25,89.15,89.16,9479.0
2023-05-15 11:25:00,89.17,89.26,89.15,89.16,7833.0,89.17,89.26,89.15,89.16,7833.0
2023-05-15 11:30:00,89.18,89.18,89.04,89.08,10379.0,89.18,89.18,89.04,89.08,10379.0
2023-05-15 11:35:00,89.09,89.22,89.02,89.18,10339.0,89.09,89.22,89.02,89.18,10339.0
2023-05-15 11:40:00,89.18,89.18,89.09,89.09,8958.0,89.18,89.18,89.09,89.09,8958.0
2023-05-15 11:45:00,89.07,89.11,89.05,89.1,11905.0,89.07,89.11,89.05,89.1,11905.0
2023-05-15 11:50:00,89.11,89.19,89.03,89.03,11351.0,89.11,89.19,89.03,89.03,11351.0
2023-05-15 11:55:00,89.04,89.07,89.02,89.02,4568.0,89.04,89.07,89.02,89.02,4568.0
2023-05-15 12:00:00,89.01,89.04,88.87,88.87,9825.0,89.01,89.04,88.87,88.87,9825.0
2023-05-15 12:05:00,88.87,88.88,88.74,88.75,9750.0,88.87,88.88,88.74,88.75,9750.0
2023-05-15 12:10:00,88.76,88.79,88.68,88.7,12303.0,88.76,88.79,88.68,88.7,12303.0
2023-05-15 12:15:00,88.68,88.7,88.61,88.64,10841.0,88.68,88.7,88.61,88.64,10841.0
2023-05-15 12:20:00,88.66,88.66,88.54,88.63,15765.0,88.66,88.66,88.54,88.63,15765.0
2023-05-15 12:25:00,88.62,88.67,88.57,88.64,5931.0,88.62,88.67,88.57,88.64,5931.0
2023-05-15 12:30:00,88.65,88.65,88.56,88.56,21410.0,88.65,88.65,88.56,88.56,21410.0
2023-05-15 12:35:00,88.56,88.62,88.53,88.53,7404.0,88.56,88.62,88.53,88.53,7404.0
2023-05-15 12:40:00,88.52,88.6,88.51,88.57,10983.0,88.52,88.6,88.51,88.57,10983.0
2023-05-15 12:45:00,88.61,88.81,88.59,88.81,13822.0,88.61,88.81,88.59,88.81,13822.0
2023-05-15 12:50:00,88.81,88.92,88.77,88.88,9310.0,88.81,88.92,88.77,88.88,9310.0
2023-05-15 12:55:00,88.87,88.91,88.83,88.89,5776.0,88.87,88.91,88.83,88.89,5776.0
2023-05-15 13:00:00,88.9,88.92,88.85,88.89,6790.0,88.9,88.92,88.85,88.89,6790.0
2023-05-15 13:05:00,88.92,88.93,88.87,88.92,6220.0,88.92,88.93,88.87,88.92,6220.0
2023-05-15 13:10:00,88.94,88.98,88.89,88.91,5268.0,88.94,88.98,88.89,88.91,5268.0
2023-05-15 13:15:00,88.91,88.98,88.88,88.89,7124.0,88.91,88.98,88.88,88.89,7124.0
2023-05-15 13:20:00,88.87,88.92,88.86,88.91,16207.0,88.87,88.92,88.86,88.91,16207.0
2023-05-15 13:25:00,88.9,88.94,88.87,88.88,15642.0,88.9,88.94,88.87,88.88,15642.0
2023-05-15 13:30:00,88.89,88.9,88.79,88.8,9383.0,88.89,88.9,88.79,88.8,9383.0
2023-05-15 13:35:00,88.79,88.81,88.63,88.65,5901.0,88.79,88.81,88.63,88.65,5901.0
2023-05-15 13:40:00,88.66,88.7,88.57,88.6,9260.0,88.66,88.7,88.57,88.6,9260.0
2023-05-15 13:45:00,88.58,88.67,88.51,88.62,68116.0,88.58,88.67,88.51,88.62,68116.0
2023-05-15 13:50:00,88.63,88.71,88.6,88.67,38559.0,88.63,88.71,88.6,88.67,38559.0
2023-05-15 13:55:00,88.67,88.75,88.66,88.75,4252.0,88.67,88.75,88.66,88.75,4252.0
2023-05-15 14:00:00,88.75,88.91,88.75,88.87,9575.0,88.75,88.91,88.75,88.87,9575.0
2023-05-15 14:05:00,88.87,88.92,88.79,88.81,12011.0,88.87,88.92,88.79,88.81,12011.0
2023-05-15 14:10:00,88.81,88.93,88.79,88.92,5978.0,88.81,88.93,88.79,88.92,5978.0
2023-05-15 14:15:00,88.9,88.93,88.84,88.88,6652.0,88.9,88.93,88.84,88.88,6652.0
2023-05-15 14:20:00,88.88,88.97,88.88,88.92,12247.0,88.88,88.97,88.88,88.92,12247.0
2023-05-15 14:25:00,88.92,88.97,88.91,88.94,7596.0,88.92,88.97,88.91,88.94,7596.0
2023-05-15 14:30:00,88.92,88.99,88.92,88.98,7558.0,88.92,88.99,88.92,88.98,7558.0
2023-05-15 14:35:00,89.0,89.02,88.96,88.97,7311.0,89.0,89.02,88.96,88.97,7311.0
2023-05-15 14:40:00,88.96,89.06,88.96,89.01,10738.0,88.96,89.06,88.96,89.01,10738.0
2023-05-15 14:45:00,89.03,89.08,89.01,89.02,4836.0,89.03,89.08,89.01,89.02,4836.0
2023-05-15 14:50:00,89.03,89.05,88.96,88.99,6982.0,89.03,89.05,88.96,88.99,6982.0
2023-05-15 14:55:00,88.98,89.0,88.96,88.97,6672.0,88.98,89.0,88.96,88.97,6672.0
2023-05-15 15:00:00,88.99,89.03,88.98,88.99,7325.0,88.99,89.03,88.98,88.99,7325.0
2023-05-15 15:05:00,88.99,89.03,88.96,88.99,6976.0,88.99,89.03,88.96,88.99,6976.0
2023-05-15 15:10:00,88.98,89.02,88.95,88.96,8944.0,88.98,89.02,88.95,88.96,8944.0
2023-05-15 15:15:00,88.96,88.97,88.91,88.93,16398.0,88.96,88.97,88.91,88.93,16398.0
2023-05-15 15:20:00,88.93,88.98,88.87,88.94,15338.0,88.93,88.98,88.87,88.94,15338.0
2023-05-15 15:25:00,88.95,88.96,88.91,88.91,12607.0,88.95,88.96,88.91,88.91,12607.0
2023-05-15 15:30:00,88.91,89.01,88.89,89.01,13959.0,88.91,89.01,88.89,89.01,13959.0
2023-05-15 15:35:00,89.01,89.03,88.97,88.99,11480.0,89.01,89.03,88.97,88.99,11480.0
2023-05-15 15:40:00,88.98,88.98,88.87,88.9,14599.0,88.98,88.98,88.87,88.9,14599.0
2023-05-15 15:45:00,88.91,88.95,88.88,88.92,21319.0,88.91,88.95,88.88,88.92,21319.0
2023-05-15 15:50:00,88.91,88.93,88.87,88.89,34523.0,88.91,88.93,88.87,88.89,34523.0
2023-05-15 15:55:00,88.89,88.94,88.81,88.94,100606.0,88.89,88.94,88.81,88.94,100606.0
2023-05-16 09:30:00,88.79,88.95,88.67,88.71,39250.0,88.79,88.95,88.67,88.71,39250.0
2023-05-16 09:35:00,88.73,88.74,88.43,88.53,17835.0,88.73,88.74,88.43,88.53,17835.0
2023-05-16 09:40:00,88.55,88.8,88.5,88.73,9794.0,88.55,88.8,88.5,88.73,9794.0
2023-05-16 09:45:00,88.67,88.77,88.63,88.64,5654.0,88.67,88.77,88.63,88.64,5654.0
2023-05-16 09:50:00,88.65,88.68,88.45,88.67,17412.0,88.65,88.68,88.45,88.67,17412.0
2023-05-16 09:55:00,88.67,88.75,88.57,88.74,9291.0,88.67,88.75,88.57,88.74,9291.0
2023-05-16 10:00:00,88.73,88.81,88.66,88.67,10084.0,88.73,88.81,88.66,88.67,10084.0
2023-05-16 10:05:00,88.7,88.88,88.66,88.69,12695.0,88.7,88.88,88.66,88.69,12695.0
2023-05-16 10:10:00,88.7,88.73,88.53,88.56,7313.0,88.7,88.73,88.53,88.56,7313.0
2023-05-16 10:15:00,88.56,88.73,88.56,88.69,17989.0,88.56,88.73,88.56,88.69,17989.0
2023-05-16 10:20:00,88.69,88.71,88.56,88.66,8755.0,88.69,88.71,88.56,88.66,8755.0
2023-05-16 10:25:00,88.65,88.75,88.59,88.75,8942.0,88.65,88.75,88.59,88.75,8942.0
2023-05-16 10:30:00,88.78,88.81,88.66,88.67,9834.0,88.78,88.81,88.66,88.67,9834.0
2023-05-16 10:35:00,88.67,88.73,88.59,88.61,8328.0,88.67,88.73,88.59,88.61,8328.0
2023-05-16 10:40:00,88.59,88.66,88.48,88.65,8367.0,88.59,88.66,88.48,88.65,8367.0
2023-05-16 10:45:00,88.66,88.68,88.57,88.68,9114.0,88.66,88.68,88.57,88.68,9114.0
2023-05-16 10:50:00,88.67,88.67,88.55,88.58,6718.0,88.67,88.67,88.55,88.58,6718.0
2023-05-16 10:55:00,88.59,88.73,88.56,88.56,6108.0,88.59,88.73,88.56,88.56,6108.0
2023-05-16 11:00:00,88.57,88.69,88.54,88.68,6784.0,88.57,88.69,88.54,88.68,6784.0
2023-05-16 11:05:00,88.69,88.71,88.63,88.63,7390.0,88.69,88.71,88.63,88.63,7390.0
2023-05-16 11:10:00,88.62,88.72,88.6,88.6,9004.0,88.62,88.72,88.6,88.6,9004.0
2023-05-16 11:15:00,88.6,88.63,88.51,88.59,11829.0,88.6,88.63,88.51,88.59,11829.0
2023-05-16 11:20:00,88.58,88.6,88.54,88.59,4326.0,88.58,88.6,88.54,88.59,4326.0
2023-05-16 11:25:00,88.58,88.64,88.57,88.64,7476.0,88.58,88.64,88.57,88.64,7476.0
2023-05-16 11:30:00,88.65,88.67,88.53,88.59,7700.0,88.65,88.67,88.53,88.59,7700.0
2023-05-16 11:35:00,88.59,88.59,88.48,88.56,6942.0,88.59,88.59,88.48,88.56,6942.0
2023-05-16 11:40:00,88.54,88.54,88.48,88.54,21893.0,88.54,88.54,88.48,88.54,21893.0
2023-05-16 11:45:00,88.55,88.63,88.51,88.63,5009.0,88.55,88.63,88.51,88.63,5009.0
2023-05-16 11:50:00,88.64,88.7,88.61,88.64,5253.0,88.64,88.7,88.61,88.64,5253.0
2023-05-16 11:55:00,88.66,88.66,88.61,88.65,3423.0,88.66,88.66,88.61,88.65,3423.0
2023-05-16 12:00:00,88.65,88.65,88.55,88.59,4518.0,88.65,88.65,88.55,88.59,4518.0
2023-05-16 12:05:00,88.6,88.63,88.57,88.57,5613.0,88.6,88.63,88.57,88.57,5613.0
2023-05-16 12:10:00,88.6,88.65,88.57,88.65,5612.0,88.6,88.65,88.57,88.65,5612.0
2023-05-16 12:15:00,88.65,88.65,88.55,88.55,38579.0,88.65,88.65,88.55,88.55,38579.0
2023-05-16 12:20:00,88.54,88.54,88.47,88.5,8093.0,88.54,88.54,88.47,88.5,8093.0
2023-05-16 12:25:00,88.51,88.59,88.51,88.58,7396.0,88.51,88.59,88.51,88.58,7396.0
2023-05-16 12:30:00,88.58,88.6,88.56,88.58,4870.0,88.58,88.6,88.56,88.58,4870.0
2023-05-16 12:35:00,88.57,88.6,88.56,88.59,5216.0,88.57,88.6,88.56,88.59,5216.0
2023-05-16 12:40:00,88.61,88.66,88.6,88.6,4753.0,88.61,88.66,88.6,88.6,4753.0
2023-05-16 12:45:00,88.61,88.64,88.55,88.58,8832.0,88.61,88.64,88.55,88.58,8832.0
2023-05-16 12:50:00,88.61,88.61,88.58,88.6,2357.0,88.61,88.61,88.58,88.6,2357.0
2023-05-16 12:55:00,88.62,88.67,88.6,88.64,8318.0,88.62,88.67,88.6,88.64,8318.0
2023-05-16 13:00:00,88.65,88.68,88.64,88.66,4143.0,88.65,88.68,88.64,88.66,4143.0
2023-05-16 13:05:00,88.65,88.67,88.62,88.62,4127.0,88.65,88.67,88.62,88.62,4127.0
2023-05-16 13:10:00,88.62,88.64,88.59,88.59,3581.0,88.62,88.64,88.59,88.59,3581.0
2023-05-16 13:15:00,88.59,88.62,88.58,88.59,2890.0,88.59,88.62,88.58,88.59,2890.0
2023-05-16 13:20:00,88.59,88.6,88.52,88.52,4155.0,88.59,88.6,88.52,88.52,4155.0
2023-05-16 13:25:00,88.52,88.56,88.52,88.53,4194.0,88.52,88.56,88.52,88.53,4194.0
2023-05-16 13:30:00,88.53,88.57,88.51,88.54,4580.0,88.53,88.57,88.51,88.54,4580.0
2023-05-16 13:35:00,88.56,88.62,88.55,88.55,44664.0,88.56,88.62,88.55,88.55,44664.0
2023-05-16 13:40:00,88.54,88.61,88.54,88.56,4636.0,88.54,88.61,88.54,88.56,4636.0
2023-05-16 13:45:00,88.55,88.64,88.54,88.63,6945.0,88.55,88.64,88.54,88.63,6945.0
2023-05-16 13:50:00,88.63,88.68,88.63,88.67,6241.0,88.63,88.68,88.63,88.67,6241.0
2023-05-16 13:55:00,88.66,88.76,88.65,88.73,8776.0,88.66,88.76,88.65,88.73,8776.0
2023-05-16 14:00:00,88.76,88.77,88.66,88.66,8486.0,88.76,88.77,88.66,88.66,8486.0
2023-05-16 14:05:00,88.64,88.67,88.54,88.57,6788.0,88.64,88.67,88.54,88.57,6788.0
2023-05-16 14:10:00,88.58,88.67,88.58,88.66,3047.0,88.58,88.67,88.58,88.66,3047.0
2023-05-16 14:15:00,88.67,88.67,88.64,88.65,3262.0,88.67,88.67,88.64,88.65,3262.0
2023-05-16 14:20:00,88.66,88.72,88.65,88.69,4121.0,88.66,88.72,88.65,88.69,4121.0
2023-05-16 14:25:00,88.7,88.74,88.67,88.7,4737.0,88.7,88.74,88.67,88.7,4737.0
2023-05-16 14:30:00,88.71,88.74,88.66,88.7,12203.0,88.71,88.74,88.66,88.7,12203.0
2023-05-16 14:35:00,88.69,88.74,88.69,88.74,2778.0,88.69,88.74,88.69,88.74,2778.0
2023-05-16 14:40:00,88.76,88.77,88.74,88.76,4240.0,88.76,88.77,88.74,88.76,4240.0
2023-05-16 14:45:00,88.75,88.8,88.75,88.79,4746.0,88.75,88.8,88.75,88.79,4746.0
2023-05-16 14:50:00,88.79,88.84,88.79,88.83,5806.0,88.79,88.84,88.79,88.83,5806.0
2023-05-16 14:55:00,88.83,88.92,88.83,88.87,8786.0,88.83,88.92,88.83,88.87,8786.0
2023-05-16 15:00:00,88.86,88.96,88.86,88.92,10054.0,88.86,88.96,88.86,88.92,10054.0
2023-05-16 15:05:00,88.91,88.92,88.87,88.92,6673.0,88.91,88.92,88.87,88.92,6673.0
2023-05-16 15:10:00,88.92,88.97,88.88,88.93,18082.0,88.92,88.97,88.88,88.93,18082.0
2023-05-16 15:15:00,88.94,89.01,88.91,89.01,9238.0,88.94,89.01,88.91,89.01,9238.0
2023-05-16 15:20:00,89.01,89.02,88.93,89.0,8177.0,89.01,89.02,88.93,89.0,8177.0
2023-05-16 15:25:00,89.01,89.03,88.93,88.98,8455.0,89.01,89.03,88.93,88.98,8455.0
2023-05-16 15:30:00,88.98,89.06,88.98,89.03,11904.0,88.98,89.06,88.98,89.03,11904.0
2023-05-16 15:35:00,89.03,89.07,89.01,89.06,10996.0,89.03,89.07,89.01,89.06,10996.0
2023-05-16 15:40:00,89.06,89.07,89.01,89.05,13174.0,89.06,89.07,89.01,89.05,13174.0
2023-05-16 15:45:00,89.04,89.12,88.96,88.96,22183.0,89.04,89.12,88.96,88.96,22183.0
2023-05-16 15:50:00,88.95,88.95,88.74,88.76,30477.0,88.95,88.95,88.74,88.76,30477.0
2023-05-16 15:55:00,88.77,88.79,88.65,88.66,85201.0,88.77,88.79,88.65,88.66,85201.0
2023-05-17 09:30:00,88.7,88.96,88.33,88.57,49633.0,88.7,88.96,88.33,88.57,49633.0
2023-05-17 09:35:00,88.56,88.62,88.15,88.21,12374.0,88.56,88.62,88.15,88.21,12374.0
2023-05-17 09:40:00,88.15,88.36,87.93,88.06,13754.0,88.15,88.36,87.93,88.06,13754.0
2023-05-17 09:45:00,88.0,88.12,87.87,87.87,13718.0,88.0,88.12,87.87,87.87,13718.0
2023-05-17 09:50:00,87.84,87.84,87.54,87.56,16105.0,87.84,87.84,87.54,87.56,16105.0
2023-05-17 09:55:00,87.54,87.54,87.2,87.24,27938.0,87.54,87.54,87.2,87.24,27938.0
2023-05-17 10:00:00,87.24,87.34,87.02,87.11,26567.0,87.24,87.34,87.02,87.11,26567.0
2023-05-17 10:05:00,87.11,87.11,86.51,86.51,37931.0,87.11,87.11,86.51,86.51,37931.0
2023-05-17 10:10:00,86.51,87.03,86.51,87.01,33583.0,86.51,87.03,86.51,87.01,33583.0
2023-05-17 10:15:00,87.03,87.24,87.0,87.2,12115.0,87.03,87.24,87.0,87.2,12115.0
2023-05-17 10:20:00,87.19,87.19,86.91,86.97,8872.0,87.19,87.19,86.91,86.97,8872.0
2023-05-17 10:25:00,87.09,87.12,86.74,86.75,19725.0,87.09,87.12,86.74,86.75,19725.0
2023-05-17 10:30:00,86.78,86.93,86.77,86.92,20655.0,86.78,86.93,86.77,86.92,20655.0
2023-05-17 10:35:00,86.92,86.95,86.83,86.85,18657.0,86.92,86.95,86.83,86.85,18657.0
2023-05-17 10:40:00,86.83,86.93,86.81,86.82,14944.0,86.83,86.93,86.81,86.82,14944.0
2023-05-17 10:45:00,86.83,86.87,86.6,86.62,16843.0,86.83,86.87,86.6,86.62,16843.0
2023-05-17 10:50:00,86.6,86.64,86.49,86.5,14907.0,86.6,86.64,86.49,86.5,14907.0
2023-05-17 10:55:00,86.5,86.66,86.49,86.54,24337.0,86.5,86.66,86.49,86.54,24337.0
2023-05-17 11:00:00,86.53,86.77,86.5,86.77,23220.0,86.53,86.77,86.5,86.77,23220.0
2023-05-17 11:05:00,86.76,86.76,86.5,86.59,72421.0,86.76,86.76,86.5,86.59,72421.0
2023-05-17 11:10:00,86.58,86.66,86.54,86.63,37262.0,86.58,86.66,86.54,86.63,37262.0
2023-05-17 11:15:00,86.62,86.86,86.55,86.65,38761.0,86.62,86.86,86.55,86.65,38761.0
2023-05-17 11:20:00,86.66,86.67,86.37,86.39,24336.0,86.66,86.67,86.37,86.39,24336.0
2023-05-17 11:25:00,86.36,86.54,86.26,86.53,10631.0,86.36,86.54,86.26,86.53,10631.0
2023-05-17 11:30:00,86.53,86.57,86.45,86.45,9607.0,86.53,86.57,86.45,86.45,9607.0
2023-05-17 11:35:00,86.45,86.52,86.44,86.52,8718.0,86.45,86.52,86.44,86.52,8718.0
2023-05-17 11:40:00,86.52,86.65,86.52,86.64,11127.0,86.52,86.65,86.52,86.64,11127.0
2023-05-17 11:45:00,86.65,86.83,86.65,86.83,13494.0,86.65,86.83,86.65,86.83,13494.0
2023-05-17 11:50:00,86.81,86.86,86.72,86.86,15888.0,86.81,86.86,86.72,86.86,15888.0
2023-05-17 11:55:00,86.86,86.97,86.79,86.97,22119.0,86.86,86.97,86.79,86.97,22119.0
2023-05-17 12:00:00,86.97,87.19,86.94,87.19,9705.0,86.97,87.19,86.94,87.19,9705.0
2023-05-17 12:05:00,87.16,87.16,86.95,87.01,23477.0,87.16,87.16,86.95,87.01,23477.0
2023-05-17 12:10:00,87.01,87.14,87.0,87.04,13642.0,87.01,87.14,87.0,87.04,13642.0
2023-05-17 12:15:00,87.04,87.16,87.03,87.08,12305.0,87.04,87.16,87.03,87.08,12305.0
2023-05-17 12:20:00,87.08,87.11,86.98,86.98,7788.0,87.08,87.11,86.98,86.98,7788.0
2023-05-17 12:25:00,87.01,87.03,86.93,86.98,20276.0,87.01,87.03,86.93,86.98,20276.0
2023-05-17 12:30:00,87.0,87.09,86.98,87.04,11181.0,87.0,87.09,86.98,87.04,11181.0
2023-05-17 12:35:00,87.03,87.17,87.03,87.17,14075.0,87.03,87.17,87.03,87.17,14075.0
2023-05-17 12:40:00,87.17,87.24,87.15,87.2,5031.0,87.17,87.24,87.15,87.2,5031.0
2023-05-17 12:45:00,87.2,87.24,87.14,87.19,11420.0,87.2,87.24,87.14,87.19,11420.0
2023-05-17 12:50:00,87.19,87.33,87.15,87.33,8839.0,87.19,87.33,87.15,87.33,8839.0
2023-05-17 12:55:00,87.35,87.37,87.29,87.34,7015.0,87.35,87.37,87.29,87.34,7015.0
2023-05-17 13:00:00,87.32,87.47,87.32,87.47,5969.0,87.32,87.47,87.32,87.47,5969.0
2023-05-17 13:05:00,87.47,87.65,87.47,87.59,9799.0,87.47,87.65,87.47,87.59,9799.0
2023-05-17 13:10:00,87.6,87.61,87.56,87.56,8402.0,87.6,87.61,87.56,87.56,8402.0
2023-05-17 13:15:00,87.55,87.56,87.43,87.43,6196.0,87.55,87.56,87.43,87.43,6196.0
2023-05-17 13:20:00,87.45,87.52,87.4,87.44,8540.0,87.45,87.52,87.4,87.44,8540.0
2023-05-17 13:25:00,87.46,87.47,87.39,87.39,6207.0,87.46,87.47,87.39,87.39,6207.0
2023-05-17 13:30:00,87.4,87.43,87.36,87.41,8292.0,87.4,87.43,87.36,87.41,8292.0
2023-05-17 13:35:00,87.41,87.45,87.33,87.33,6606.0,87.41,87.45,87.33,87.33,6606.0
2023-05-17 13:40:00,87.35,87.46,87.33,87.42,9447.0,87.35,87.46,87.33,87.42,9447.0
2023-05-17 13:45:00,87.42,87.57,87.42,87.56,8688.0,87.42,87.57,87.42,87.56,8688.0
2023-05-17 13:50:00,87.56,87.6,87.48,87.56,10228.0,87.56,87.6,87.48,87.56,10228.0
2023-05-17 13:55:00,87.56,87.6,87.52,87.55,7142.0,87.56,87.6,87.52,87.55,7142.0
2023-05-17 14:00:00,87.56,87.63,87.51,87.56,9690.0,87.56,87.63,87.51,87.56,9690.0
2023-05-17 14:05:00,87.55,87.58,87.5,87.54,8515.0,87.55,87.58,87.5,87.54,8515.0
2023-05-17 14:10:00,87.55,87.64,87.53,87.57,8852.0,87.55,87.64,87.53,87.57,8852.0
2023-05-17 14:15:00,87.58,87.59,87.45,87.49,7762.0,87.58,87.59,87.45,87.49,7762.0
2023-05-17 14:20:00,87.49,87.52,87.46,87.46,4412.0,87.49,87.52,87.46,87.46,4412.0
2023-05-17 14:25:00,87.46,87.48,87.43,87.47,5138.0,87.46,87.48,87.43,87.47,5138.0
2023-05-17 14:30:00,87.49,87.54,87.43,87.43,5112.0,87.49,87.54,87.43,87.43,5112.0
2023-05-17 14:35:00,87.43,87.54,87.43,87.48,10446.0,87.43,87.54,87.43,87.48,10446.0
2023-05-17 14:40:00,87.49,87.53,87.46,87.5,7552.0,87.49,87.53,87.46,87.5,7552.0
2023-05-17 14:45:00,87.5,87.62,87.49,87.61,10118.0,87.5,87.62,87.49,87.61,10118.0
2023-05-17 14:50:00,87.61,87.62,87.48,87.57,21772.0,87.61,87.62,87.48,87.57,21772.0
2023-05-17 14:55:00,87.58,87.59,87.52,87.54,9758.0,87.58,87.59,87.52,87.54,9758.0
2023-05-17 15:00:00,87.54,87.61,87.54,87.58,8240.0,87.54,87.61,87.54,87.58,8240.0
2023-05-17 15:05:00,87.58,87.62,87.54,87.55,8820.0,87.58,87.62,87.54,87.55,8820.0
2023-05-17 15:10:00,87.56,87.59,87.55,87.56,9430.0,87.56,87.59,87.55,87.56,9430.0
2023-05-17 15:15:00,87.55,87.61,87.5,87.5,13713.0,87.55,87.61,87.5,87.5,13713.0
2023-05-17 15:20:00,87.49,87.5,87.35,87.36,10043.0,87.49,87.5,87.35,87.36,10043.0
2023-05-17 15:25:00,87.36,87.46,87.35,87.45,17232.0,87.36,87.46,87.35,87.45,17232.0
2023-05-17 15:30:00,87.45,87.55,87.45,87.52,19964.0,87.45,87.55,87.45,87.52,19964.0
2023-05-17 15:35:00,87.52,87.56,87.46,87.55,17558.0,87.52,87.56,87.46,87.55,17558.0
2023-05-17 15:40:00,87.56,87.66,87.5,87.65,24750.0,87.56,87.66,87.5,87.65,24750.0
2023-05-17 15:45:00,87.65,87.79,87.65,87.73,35813.0,87.65,87.79,87.65,87.73,35813.0
2023-05-17 15:50:00,87.73,87.75,87.63,87.66,38216.0,87.73,87.75,87.63,87.66,38216.0
2023-05-17 15:55:00,87.68,87.77,87.59,87.69,109168.0,87.68,87.77,87.59,87.69,109168.0
2023-05-18 09:30:00,87.94,88.14,87.35,87.36,37771.0,87.94,88.14,87.35,87.36,37771.0
2023-05-18 09:35:00,87.34,87.73,87.34,87.69,8873.0,87.34,87.73,87.34,87.69,8873.0
2023-05-18 09:40:00,87.64,87.75,87.54,87.65,6430.0,87.64,87.75,87.54,87.65,6430.0
2023-05-18 09:45:00,87.66,87.69,87.4,87.41,6524.0,87.66,87.69,87.4,87.41,6524.0
2023-05-18 09:50:00,87.39,87.47,87.31,87.42,7636.0,87.39,87.47,87.31,87.42,7636.0
2023-05-18 09:55:00,87.43,87.49,87.36,87.4,10454.0,87.43,87.49,87.36,87.4,10454.0
2023-05-18 10:00:00,87.36,87.51,87.35,87.46,9941.0,87.36,87.51,87.35,87.46,9941.0
2023-05-18 10:05:00,87.45,87.46,87.31,87.36,19344.0,87.45,87.46,87.31,87.36,19344.0
2023-05-18 10:10:00,87.37,87.5,87.32,87.38,22943.0,87.37,87.5,87.32,87.38,22943.0
2023-05-18 10:15:00,87.38,87.4,87.32,87.32,13109.0,87.38,87.4,87.32,87.32,13109.0
2023-05-18 10:20:00,87.35,87.7,87.33,87.67,13356.0,87.35,87.7,87.33,87.67,13356.0
2023-05-18 10:25:00,87.65,87.65,87.56,87.63,6950.0,87.65,87.65,87.56,87.63,6950.0
2023-05-18 10:30:00,87.66,87.77,87.65,87.77,13598.0,87.66,87.77,87.65,87.77,13598.0
2023-05-18 10:35:00,87.77,87.82,87.74,87.78,9511.0,87.77,87.82,87.74,87.78,9511.0
2023-05-18 10:40:00,87.77,87.77,87.65,87.67,11360.0,87.77,87.77,87.65,87.67,11360.0
2023-05-18 10:45:00,87.64,87.65,87.54,87.61,28567.0,87.64,87.65,87.54,87.61,28567.0
2023-05-18 10:50:00,87.61,87.62,87.49,87.5,13874.0,87.61,87.62,87.49,87.5,13874.0
2023-05-18 10:55:00,87.49,87.55,87.48,87.51,19289.0,87.49,87.55,87.48,87.51,19289.0
2023-05-18 11:00:00,87.51,87.71,87.51,87.69,18012.0,87.51,87.71,87.51,87.69,18012.0
2023-05-18 11:05:00,87.69,87.79,87.66,87.73,30480.0,87.69,87.79,87.66,87.73,30480.0
2023-05-18 11:10:00,87.75,87.78,87.64,87.66,22188.0,87.75,87.78,87.64,87.66,22188.0
2023-05-18 11:15:00,87.7,87.74,87.62,87.67,21432.0,87.7,87.74,87.62,87.67,21432.0
2023-05-18 11:20:00,87.68,87.7,87.53,87.54,13076.0,87.68,87.7,87.53,87.54,13076.0
2023-05-18 11:25:00,87.54,87.57,87.39,87.39,15183.0,87.54,87.57,87.39,87.39,15183.0
2023-05-18 11:30:00,87.39,87.42,87.34,87.4,12725.0,87.39,87.42,87.34,87.4,12725.0
2023-05-18 11:35:00,87.41,87.44,87.38,87.41,18251.0,87.41,87.44,87.38,87.41,18251.0
2023-05-18 11:40:00,87.41,87.53,87.4,87.52,13372.0,87.41,87.53,87.4,87.52,13372.0
2023-05-18 11:45:00,87.52,87.66,87.51,87.63,18797.0,87.52,87.66,87.51,87.63,18797.0
2023-05-18 11:50:00,87.63,87.65,87.55,87.59,13919.0,87.63,87.65,87.55,87.59,13919.0
2023-05-18 11:55:00,87.61,87.64,87.39,87.42,9650.0,87.61,87.64,87.39,87.42,9650.0
2023-05-18 12:00:00,87.41,87.52,87.39,87.48,8108.0,87.41,87.52,87.39,87.48,8108.0
2023-05-18 12:05:00,87.48,87.48,87.22,87.22,52746.0,87.48,87.48,87.22,87.22,52746.0
2023-05-18 12:10:00,87.22,87.3,87.19,87.21,73448.0,87.22,87.3,87.19,87.21,73448.0
2023-05-18 12:15:00,87.19,87.28,87.13,87.24,52525.0,87.19,87.28,87.13,87.24,52525.0
2023-05-18 12:20:00,87.25,87.28,87.23,87.27,12201.0,87.25,87.28,87.23,87.27,12201.0
2023-05-18 12:25:00,87.28,87.31,87.2,87.25,10493.0,87.28,87.31,87.2,87.25,10493.0
2023-05-18 12:30:00,87.27,87.27,87.19,87.2,93184.0,87.27,87.27,87.19,87.2,93184.0
2023-05-18 12:35:00,87.2,87.27,87.18,87.23,9458.0,87.2,87.27,87.18,87.23,9458.0
2023-05-18 12:40:00,87.22,87.25,87.18,87.2,5219.0,87.22,87.25,87.18,87.2,5219.0
2023-05-18 12:45:00,87.22,87.23,87.16,87.17,3960.0,87.22,87.23,87.16,87.17,3960.0
2023-05-18 12:50:00,87.17,87.18,87.06,87.11,7533.0,87.17,87.18,87.06,87.11,7533.0
2023-05-18 12:55:00,87.12,87.12,86.98,87.0,12760.0,87.12,87.12,86.98,87.0,12760.0
2023-05-18 13:00:00,87.0,87.04,86.96,87.0,5852.0,87.0,87.04,86.96,87.0,5852.0
2023-05-18 13:05:00,86.98,87.05,86.96,87.04,8490.0,86.98,87.05,86.96,87.04,8490.0
2023-05-18 13:10:00,87.02,87.02,86.88,86.92,5527.0,87.02,87.02,86.88,86.92,5527.0
2023-05-18 13:15:00,86.93,87.01,86.89,86.98,5256.0,86.93,87.01,86.89,86.98,5256.0
2023-05-18 13:20:00,86.96,87.01,86.91,86.94,7799.0,86.96,87.01,86.91,86.94,7799.0
2023-05-18 13:25:00,86.92,87.03,86.79,86.79,16897.0,86.92,87.03,86.79,86.79,16897.0
2023-05-18 13:30:00,86.8,86.83,86.77,86.83,4084.0,86.8,86.83,86.77,86.83,4084.0
2023-05-18 13:35:00,86.84,86.92,86.84,86.84,6065.0,86.84,86.92,86.84,86.84,6065.0
2023-05-18 13:40:00,86.8,86.81,86.7,86.7,3489.0,86.8,86.81,86.7,86.7,3489.0
2023-05-18 13:45:00,86.7,86.75,86.65,86.74,17338.0,86.7,86.75,86.65,86.74,17338.0
2023-05-18 13:50:00,86.73,86.75,86.66,86.68,18922.0,86.73,86.75,86.66,86.68,18922.0
2023-05-18 13:55:00,86.66,86.67,86.59,86.65,105205.0,86.66,86.67,86.59,86.65,105205.0
2023-05-18 14:00:00,86.67,86.74,86.66,86.7,9663.0,86.67,86.74,86.66,86.7,9663.0
2023-05-18 14:05:00,86.68,86.7,86.62,86.67,5051.0,86.68,86.7,86.62,86.67,5051.0
2023-05-18 14:10:00,86.67,86.7,86.62,86.68,8637.0,86.67,86.7,86.62,86.68,8637.0
2023-05-18 14:15:00,86.69,86.71,86.65,86.7,11553.0,86.69,86.71,86.65,86.7,11553.0
2023-05-18 14:20:00,86.68,86.82,86.68,86.79,24872.0,86.68,86.82,86.68,86.79,24872.0
2023-05-18 14:25:00,86.79,86.85,86.73,86.73,13693.0,86.79,86.85,86.73,86.73,13693.0
2023-05-18 14:30:00,86.73,86.89,86.73,86.86,17529.0,86.73,86.89,86.73,86.86,17529.0
2023-05-18 14:35:00,86.87,87.01,86.87,87.0,12430.0,86.87,87.01,86.87,87.0,12430.0
2023-05-18 14:40:00,87.0,87.04,86.9,86.9,10911.0,87.0,87.04,86.9,86.9,10911.0
2023-05-18 14:45:00,86.91,87.06,86.82,87.02,88767.0,86.91,87.06,86.82,87.02,88767.0
2023-05-18 14:50:00,87.01,87.09,87.0,87.03,9243.0,87.01,87.09,87.0,87.03,9243.0
2023-05-18 14:55:00,87.03,87.06,86.99,87.02,29443.0,87.03,87.06,86.99,87.02,29443.0
2023-05-18 15:00:00,87.01,87.09,87.01,87.06,13890.0,87.01,87.09,87.01,87.06,13890.0
2023-05-18 15:05:00,87.05,87.09,86.99,87.09,6900.0,87.05,87.09,86.99,87.09,6900.0
2023-05-18 15:10:00,87.1,87.21,87.1,87.2,10967.0,87.1,87.21,87.1,87.2,10967.0
2023-05-18 15:15:00,87.19,87.3,87.18,87.3,11235.0,87.19,87.3,87.18,87.3,11235.0
2023-05-18 15:20:00,87.31,87.31,87.19,87.25,14460.0,87.31,87.31,87.19,87.25,14460.0
2023-05-18 15:25:00,87.27,87.33,87.22,87.31,10310.0,87.27,87.33,87.22,87.31,10310.0
2023-05-18 15:30:00,87.31,87.37,87.29,87.34,13908.0,87.31,87.37,87.29,87.34,13908.0
2023-05-18 15:35:00,87.33,87.37,87.27,87.37,12458.0,87.33,87.37,87.27,87.37,12458.0
2023-05-18 15:40:00,87.36,87.6,87.34,87.58,24640.0,87.36,87.6,87.34,87.58,24640.0
2023-05-18 15:45:00,87.58,87.63,87.55,87.62,79620.0,87.58,87.63,87.55,87.62,79620.0
2023-05-18 15:50:00,87.62,87.74,87.46,87.48,107636.0,87.62,87.74,87.46,87.48,107636.0
2023-05-18 15:55:00,87.47,87.48,87.33,87.41,220241.0,87.47,87.48,87.33,87.41,220241.0
2023-05-19 09:30:00,87.76,87.85,87.26,87.51,111728.0,87.76,87.85,87.26,87.51,111728.0
2023-05-19 09:35:00,87.51,87.69,87.4,87.64,16472.0,87.51,87.69,87.4,87.64,16472.0
2023-05-19 09:40:00,87.61,87.9,87.58,87.9,10058.0,87.61,87.9,87.58,87.9,10058.0
2023-05-19 09:45:00,87.91,88.22,87.91,88.16,14154.0,87.91,88.22,87.91,88.16,14154.0
2023-05-19 09:50:00,88.14,88.29,88.12,88.12,14731.0,88.14,88.29,88.12,88.12,14731.0
2023-05-19 09:55:00,88.15,88.31,88.12,88.15,16458.0,88.15,88.31,88.12,88.15,16458.0
2023-05-19 10:00:00,88.13,88.13,88.01,88.04,25038.0,88.13,88.13,88.01,88.04,25038.0
2023-05-19 10:05:00,88.03,88.03,87.71,87.72,9751.0,88.03,88.03,87.71,87.72,9751.0
2023-05-19 10:10:00,87.72,87.82,87.69,87.77,7847.0,87.72,87.82,87.69,87.77,7847.0
2023-05-19 10:15:00,87.79,87.82,87.75,87.81,7920.0,87.79,87.82,87.75,87.81,7920.0
2023-05-19 10:20:00,87.82,87.84,87.68,87.76,31708.0,87.82,87.84,87.68,87.76,31708.0
2023-05-19 10:25:00,87.72,87.75,87.67,87.73,7288.0,87.72,87.75,87.67,87.73,7288.0
2023-05-19 10:30:00,87.72,87.77,87.72,87.72,4862.0,87.72,87.77,87.72,87.72,4862.0
2023-05-19 10:35:00,87.73,87.74,87.61,87.63,23286.0,87.73,87.74,87.61,87.63,23286.0
2023-05-19 10:40:00,87.64,87.72,87.6,87.7,16537.0,87.64,87.72,87.6,87.7,16537.0
2023-05-19 10:45:00,87.68,87.73,87.62,87.63,6699.0,87.68,87.73,87.62,87.63,6699.0
2023-05-19 10:50:00,87.64,87.73,87.64,87.67,7226.0,87.64,87.73,87.64,87.67,7226.0
2023-05-19 10:55:00,87.67,87.73,87.63,87.64,10711.0,87.67,87.73,87.63,87.64,10711.0
2023-05-19 11:00:00,87.67,87.73,87.63,87.66,6463.0,87.67,87.73,87.63,87.66,6463.0
2023-05-19 11:05:00,87.64,87.64,87.38,87.4,7348.0,87.64,87.64,87.38,87.4,7348.0
2023-05-19 11:10:00,87.42,87.49,87.33,87.36,74368.0,87.42,87.49,87.33,87.36,74368.0
2023-05-19 11:15:00,87.35,87.39,87.24,87.28,11471.0,87.35,87.39,87.24,87.28,11471.0
2023-05-19 11:20:00,87.31,87.41,87.29,87.29,6481.0,87.31,87.41,87.29,87.29,6481.0
2023-05-19 11:25:00,87.29,87.39,87.21,87.3,27541.0,87.29,87.39,87.21,87.3,27541.0
2023-05-19 11:30:00,87.31,87.45,87.3,87.45,26591.0,87.31,87.45,87.3,87.45,26591.0
2023-05-19 11:35:00,87.44,87.44,87.21,87.31,32147.0,87.44,87.44,87.21,87.31,32147.0
2023-05-19 11:40:00,87.31,87.31,87.19,87.31,90923.0,87.31,87.31,87.19,87.31,90923.0
2023-05-19 11:45:00,87.27,87.61,87.27,87.6,61016.0,87.27,87.61,87.27,87.6,61016.0
2023-05-19 11:50:00,87.61,87.72,87.54,87.71,19094.0,87.61,87.72,87.54,87.71,19094.0
2023-05-19 11:55:00,87.7,87.82,87.69,87.8,14580.0,87.7,87.82,87.69,87.8,14580.0
2023-05-19 12:00:00,87.8,87.85,87.7,87.79,57338.0,87.8,87.85,87.7,87.79,57338.0
2023-05-19 12:05:00,87.79,87.81,87.55,87.55,30933.0,87.79,87.81,87.55,87.55,30933.0
2023-05-19 12:10:00,87.56,87.78,87.55,87.76,10623.0,87.56,87.78,87.55,87.76,10623.0
2023-05-19 12:15:00,87.78,87.84,87.7,87.84,31917.0,87.78,87.84,87.7,87.84,31917.0
2023-05-19 12:20:00,87.84,87.85,87.75,87.78,9256.0,87.84,87.85,87.75,87.78,9256.0
2023-05-19 12:25:00,87.79,87.8,87.73,87.74,8319.0,87.79,87.8,87.73,87.74,8319.0
2023-05-19 12:30:00,87.72,87.72,87.53,87.53,6611.0,87.72,87.72,87.53,87.53,6611.0
2023-05-19 12:35:00,87.55,87.67,87.54,87.67,6940.0,87.55,87.67,87.54,87.67,6940.0
2023-05-19 12:40:00,87.67,87.67,87.55,87.57,5739.0,87.67,87.67,87.55,87.57,5739.0
2023-05-19 12:45:00,87.58,87.64,87.58,87.64,9046.0,87.58,87.64,87.58,87.64,9046.0
2023-05-19 12:50:00,87.64,87.74,87.62,87.73,5743.0,87.64,87.74,87.62,87.73,5743.0
2023-05-19 12:55:00,87.73,87.83,87.73,87.81,7264.0,87.73,87.83,87.73,87.81,7264.0
2023-05-19 13:00:00,87.82,87.88,87.79,87.84,8712.0,87.82,87.88,87.79,87.84,8712.0
2023-05-19 13:05:00,87.81,88.01,87.81,87.95,79557.0,87.81,88.01,87.81,87.95,79557.0
2023-05-19 13:10:00,87.91,87.96,87.89,87.95,7681.0,87.91,87.96,87.89,87.95,7681.0
2023-05-19 13:15:00,87.96,87.98,87.9,87.96,7235.0,87.96,87.98,87.9,87.96,7235.0
2023-05-19 13:20:00,87.95,87.96,87.88,87.96,7759.0,87.95,87.96,87.88,87.96,7759.0
2023-05-19 13:25:00,87.93,87.97,87.88,87.89,4685.0,87.93,87.97,87.88,87.89,4685.0
2023-05-19 13:30:00,87.88,87.89,87.82,87.86,6756.0,87.88,87.89,87.82,87.86,6756.0
2023-05-19 13:35:00,87.87,88.04,87.86,88.03,18401.0,87.87,88.04,87.86,88.03,18401.0
2023-05-19 13:40:00,88.01,88.01,87.85,87.9,10147.0,88.01,88.01,87.85,87.9,10147.0
2023-05-19 13:45:00,87.87,87.87,87.8,87.8,7130.0,87.87,87.87,87.8,87.8,7130.0
2023-05-19 13:50:00,87.8,87.89,87.78,87.89,23150.0,87.8,87.89,87.78,87.89,23150.0
2023-05-19 13:55:00,87.89,87.9,87.85,87.85,5426.0,87.89,87.9,87.85,87.85,5426.0
2023-05-19 14:00:00,87.84,87.86,87.81,87.86,7893.0,87.84,87.86,87.81,87.86,7893.0
2023-05-19 14:05:00,87.86,87.91,87.84,87.88,9725.0,87.86,87.91,87.84,87.88,9725.0
2023-05-19 14:10:00,87.87,87.89,87.85,87.85,6781.0,87.87,87.89,87.85,87.85,6781.0
2023-05-19 14:15:00,87.83,87.85,87.71,87.84,11233.0,87.83,87.85,87.71,87.84,11233.0
2023-05-19 14:20:00,87.86,87.92,87.86,87.88,6862.0,87.86,87.92,87.86,87.88,6862.0
2023-05-19 14:25:00,87.9,87.92,87.81,87.81,4821.0,87.9,87.92,87.81,87.81,4821.0
2023-05-19 14:30:00,87.81,87.81,87.72,87.77,6482.0,87.81,87.81,87.72,87.77,6482.0
2023-05-19 14:35:00,87.77,87.91,87.76,87.89,10159.0,87.77,87.91,87.76,87.89,10159.0
2023-05-19 14:40:00,87.9,87.97,87.82,87.94,24850.0,87.9,87.97,87.82,87.94,24850.0
2023-05-19 14:45:00,87.93,87.95,87.89,87.89,16196.0,87.93,87.95,87.89,87.89,16196.0
2023-05-19 14:50:00,87.9,87.94,87.82,87.84,6354.0,87.9,87.94,87.82,87.84,6354.0
2023-05-19 14:55:00,87.84,87.91,87.84,87.91,7546.0,87.84,87.91,87.84,87.91,7546.0
2023-05-19 15:00:00,87.89,87.96,87.88,87.92,5102.0,87.89,87.96,87.88,87.92,5102.0
2023-05-19 15:05:00,87.91,87.91,87.85,87.9,6521.0,87.91,87.91,87.85,87.9,6521.0
2023-05-19 15:10:00,87.9,87.98,87.9,87.97,7468.0,87.9,87.98,87.9,87.97,7468.0
2023-05-19 15:15:00,87.96,87.97,87.88,87.88,7925.0,87.96,87.97,87.88,87.88,7925.0
2023-05-19 15:20:00,87.88,87.92,87.83,87.91,9443.0,87.88,87.92,87.83,87.91,9443.0
2023-05-19 15:25:00,87.92,87.92,87.76,87.79,9408.0,87.92,87.92,87.76,87.79,9408.0
2023-05-19 15:30:00,87.8,87.81,87.73,87.78,11029.0,87.8,87.81,87.73,87.78,11029.0
2023-05-19 15:35:00,87.79,87.87,87.79,87.86,11992.0,87.79,87.87,87.79,87.86,11992.0
2023-05-19 15:40:00,87.84,87.96,87.82,87.94,43711.0,87.84,87.96,87.82,87.94,43711.0
2023-05-19 15:45:00,87.95,87.95,87.85,87.92,19841.0,87.95,87.95,87.85,87.92,19841.0
2023-05-19 15:50:00,87.86,88.02,87.81,87.93,46268.0,87.86,88.02,87.81,87.93,46268.0
2023-05-19 15:55:00,87.94,87.99,87.9,87.95,84531.0,87.94,87.99,87.9,87.95,84531.0
2023-05-22 09:30:00,87.82,88.56,87.64,88.56,48948.0,87.82,88.56,87.64,88.56,48948.0
2023-05-22 09:35:00,88.5,88.83,88.44,88.83,8078.0,88.5,88.83,88.44,88.83,8078.0
2023-05-22 09:40:00,88.79,88.93,88.56,88.59,14223.0,88.79,88.93,88.56,88.59,14223.0
2023-05-22 09:45:00,88.55,88.65,88.47,88.47,15517.0,88.55,88.65,88.47,88.47,15517.0
2023-05-22 09:50:00,88.45,88.6,88.44,88.44,54836.0,88.45,88.6,88.44,88.44,54836.0
2023-05-22 09:55:00,88.39,88.44,88.26,88.41,18868.0,88.39,88.44,88.26,88.41,18868.0
2023-05-22 10:00:00,88.39,88.46,88.27,88.27,82551.0,88.39,88.46,88.27,88.27,82551.0
2023-05-22 10:05:00,88.27,88.31,88.14,88.2,19867.0,88.27,88.31,88.14,88.2,19867.0
2023-05-22 10:10:00,88.21,88.59,88.21,88.55,38668.0,88.21,88.59,88.21,88.55,38668.0
2023-05-22 10:15:00,88.55,88.61,88.49,88.56,14044.0,88.55,88.61,88.49,88.56,14044.0
2023-05-22 10:20:00,88.58,88.68,88.52,88.68,16985.0,88.58,88.68,88.52,88.68,16985.0
2023-05-22 10:25:00,88.67,88.77,88.61,88.76,7266.0,88.67,88.77,88.61,88.76,7266.0
2023-05-22 10:30:00,88.74,88.8,88.7,88.8,5746.0,88.74,88.8,88.7,88.8,5746.0
2023-05-22 10:35:00,88.78,88.79,88.74,88.77,11098.0,88.78,88.79,88.74,88.77,11098.0
2023-05-22 10:40:00,88.77,88.93,88.77,88.91,10696.0,88.77,88.93,88.77,88.91,10696.0
2023-05-22 10:45:00,88.89,88.91,88.84,88.85,6623.0,88.89,88.91,88.84,88.85,6623.0
2023-05-22 10:50:00,88.84,88.87,88.81,88.87,12492.0,88.84,88.87,88.81,88.87,12492.0
2023-05-22 10:55:00,88.88,89.0,88.78,88.99,9830.0,88.88,89.0,88.78,88.99,9830.0
2023-05-22 11:00:00,89.03,89.14,89.02,89.13,6843.0,89.03,89.14,89.02,89.13,6843.0
2023-05-22 11:05:00,89.14,89.22,89.14,89.14,9780.0,89.14,89.22,89.14,89.14,9780.0
2023-05-22 11:10:00,89.15,89.17,89.11,89.17,12169.0,89.15,89.17,89.11,89.17,12169.0
2023-05-22 11:15:00,89.16,89.25,89.16,89.18,12080.0,89.16,89.25,89.16,89.18,12080.0
2023-05-22 11:20:00,89.2,89.23,89.18,89.22,8948.0,89.2,89.23,89.18,89.22,8948.0
2023-05-22 11:25:00,89.2,89.23,89.17,89.17,14531.0,89.2,89.23,89.17,89.17,14531.0
2023-05-22 11:30:00,89.18,89.24,89.18,89.22,8331.0,89.18,89.24,89.18,89.22,8331.0
2023-05-22 11:35:00,89.22,89.23,89.12,89.15,30850.0,89.22,89.23,89.12,89.15,30850.0
2023-05-22 11:40:00,89.14,89.21,89.1,89.18,17660.0,89.14,89.21,89.1,89.18,17660.0
2023-05-22 11:45:00,89.17,89.18,89.13,89.15,16473.0,89.17,89.18,89.13,89.15,16473.0
2023-05-22 11:50:00,89.14,89.23,89.11,89.22,12096.0,89.14,89.23,89.11,89.22,12096.0
2023-05-22 11:55:00,89.23,89.32,89.23,89.28,4390.0,89.23,89.32,89.23,89.28,4390.0
2023-05-22 12:00:00,89.3,89.39,89.29,89.39,6674.0,89.3,89.39,89.29,89.39,6674.0
2023-05-22 12:05:00,89.37,89.38,89.31,89.31,8395.0,89.37,89.38,89.31,89.31,8395.0
2023-05-22 12:10:00,89.31,89.37,89.3,89.36,7269.0,89.31,89.37,89.3,89.36,7269.0
2023-05-22 12:15:00,89.36,89.37,89.31,89.33,9354.0,89.36,89.37,89.31,89.33,9354.0
2023-05-22 12:20:00,89.3,89.3,89.17,89.19,8036.0,89.3,89.3,89.17,89.19,8036.0
2023-05-22 12:25:00,89.2,89.28,89.2,89.2,6654.0,89.2,89.28,89.2,89.2,6654.0
2023-05-22 12:30:00,89.16,89.2,89.13,89.15,3349.0,89.16,89.2,89.13,89.15,3349.0
2023-05-22 12:35:00,89.16,89.19,89.1,89.15,8689.0,89.16,89.19,89.1,89.15,8689.0
2023-05-22 12:40:00,89.15,89.19,89.13,89.19,7061.0,89.15,89.19,89.13,89.19,7061.0
2023-05-22 12:45:00,89.19,89.19,89.13,89.16,6553.0,89.19,89.19,89.13,89.16,6553.0
2023-05-22 12:50:00,89.17,89.23,89.16,89.17,3894.0,89.17,89.23,89.16,89.17,3894.0
2023-05-22 12:55:00,89.18,89.21,89.16,89.21,4634.0,89.18,89.21,89.16,89.21,4634.0
2023-05-22 13:00:00,89.21,89.26,89.19,89.22,5311.0,89.21,89.26,89.19,89.22,5311.0
2023-05-22 13:05:00,89.21,89.25,89.18,89.2,3436.0,89.21,89.25,89.18,89.2,3436.0
2023-05-22 13:10:00,89.23,89.24,89.01,89.04,13245.0,89.23,89.24,89.01,89.04,13245.0
2023-05-22 13:15:00,89.01,89.13,88.98,89.13,9551.0,89.01,89.13,88.98,89.13,9551.0
2023-05-22 13:20:00,89.15,89.15,89.09,89.1,4863.0,89.15,89.15,89.09,89.1,4863.0
2023-05-22 13:25:00,89.09,89.13,89.06,89.08,6496.0,89.09,89.13,89.06,89.08,6496.0
2023-05-22 13:30:00,89.07,89.08,89.04,89.05,3615.0,89.07,89.08,89.04,89.05,3615.0
2023-05-22 13:35:00,89.05,89.05,88.97,88.97,4395.0,89.05,89.05,88.97,88.97,4395.0
2023-05-22 13:40:00,88.96,89.03,88.96,88.99,5568.0,88.96,89.03,88.96,88.99,5568.0
2023-05-22 13:45:00,89.0,89.04,88.98,89.03,10913.0,89.0,89.04,88.98,89.03,10913.0
2023-05-22 13:50:00,89.03,89.04,88.99,89.0,3979.0,89.03,89.04,88.99,89.0,3979.0
2023-05-22 13:55:00,89.0,89.08,89.0,89.04,7036.0,89.0,89.08,89.0,89.04,7036.0
2023-05-22 14:00:00,89.02,89.07,89.02,89.06,4325.0,89.02,89.07,89.02,89.06,4325.0
2023-05-22 14:05:00,89.06,89.12,89.05,89.08,10448.0,89.06,89.12,89.05,89.08,10448.0
2023-05-22 14:10:00,89.08,89.11,89.03,89.05,5518.0,89.08,89.11,89.03,89.05,5518.0
2023-05-22 14:15:00,89.04,89.11,89.03,89.1,4242.0,89.04,89.11,89.03,89.1,4242.0
2023-05-22 14:20:00,89.11,89.14,89.08,89.08,6188.0,89.11,89.14,89.08,89.08,6188.0
2023-05-22 14:25:00,89.07,89.17,89.07,89.16,6512.0,89.07,89.17,89.07,89.16,6512.0
2023-05-22 14:30:00,89.17,89.23,89.16,89.22,4195.0,89.17,89.23,89.16,89.22,4195.0
2023-05-22 14:35:00,89.22,89.22,89.18,89.21,7780.0,89.22,89.22,89.18,89.21,7780.0
2023-05-22 14:40:00,89.22,89.31,89.21,89.31,8650.0,89.22,89.31,89.21,89.31,8650.0
2023-05-22 14:45:00,89.31,89.32,89.27,89.29,7597.0,89.31,89.32,89.27,89.29,7597.0
2023-05-22 14:50:00,89.31,89.38,89.29,89.36,16423.0,89.31,89.38,89.29,89.36,16423.0
2023-05-22 14:55:00,89.35,89.36,89.26,89.33,12916.0,89.35,89.36,89.26,89.33,12916.0
2023-05-22 15:00:00,89.34,89.4,89.33,89.34,10782.0,89.34,89.4,89.33,89.34,10782.0
2023-05-22 15:05:00,89.34,89.37,89.27,89.29,7136.0,89.34,89.37,89.27,89.29,7136.0
2023-05-22 15:10:00,89.27,89.27,89.22,89.25,12041.0,89.27,89.27,89.22,89.25,12041.0
2023-05-22 15:15:00,89.26,89.28,89.21,89.26,12764.0,89.26,89.28,89.21,89.26,12764.0
2023-05-22 15:20:00,89.26,89.27,89.2,89.2,11238.0,89.26,89.27,89.2,89.2,11238.0
2023-05-22 15:25:00,89.19,89.2,89.11,89.16,7262.0,89.19,89.2,89.11,89.16,7262.0
2023-05-22 15:30:00,89.15,89.16,89.08,89.13,11823.0,89.15,89.16,89.08,89.13,11823.0
2023-05-22 15:35:00,89.13,89.13,89.06,89.09,14491.0,89.13,89.13,89.06,89.09,14491.0
2023-05-22 15:40:00,89.1,89.14,89.06,89.14,12786.0,89.1,89.14,89.06,89.14,12786.0
2023-05-22 15:45:00,89.14,89.27,89.13,89.13,33544.0,89.14,89.27,89.13,89.13,33544.0
2023-05-22 15:50:00,89.14,89.17,89.08,89.09,46094.0,89.14,89.17,89.08,89.09,46094.0
2023-05-22 15:55:00,89.09,89.19,89.08,89.18,83307.0,89.09,89.19,89.08,89.18,83307.0
2023-05-23 09:30:00,88.52,89.14,88.13,88.31,42939.0,88.52,89.14,88.13,88.31,42939.0
2023-05-23 09:35:00,88.32,88.44,88.09,88.11,10593.0,88.32,88.44,88.09,88.11,10593.0
2023-05-23 09:40:00,88.15,88.37,88.12,88.37,7412.0,88.15,88.37,88.12,88.37,7412.0
2023-05-23 09:45:00,88.39,88.57,88.38,88.43,5219.0,88.39,88.57,88.38,88.43,5219.0
2023-05-23 09:50:00,88.44,88.49,88.25,88.29,11672.0,88.44,88.49,88.25,88.29,11672.0
2023-05-23 09:55:00,88.19,88.2,87.94,87.94,22378.0,88.19,88.2,87.94,87.94,22378.0
2023-05-23 10:00:00,87.99,88.08,87.89,87.92,24601.0,87.99,88.08,87.89,87.92,24601.0
2023-05-23 10:05:00,87.88,87.94,87.86,87.92,7090.0,87.88,87.94,87.86,87.92,7090.0
2023-05-23 10:10:00,87.93,87.95,87.73,87.76,5348.0,87.93,87.95,87.73,87.76,5348.0
2023-05-23 10:15:00,87.74,87.78,87.64,87.72,27298.0,87.74,87.78,87.64,87.72,27298.0
2023-05-23 10:20:00,87.73,87.75,87.61,87.62,13305.0,87.73,87.75,87.61,87.62,13305.0
2023-05-23 10:25:00,87.65,87.67,87.51,87.56,10483.0,87.65,87.67,87.51,87.56,10483.0
2023-05-23 10:30:00,87.53,87.54,87.42,87.45,21919.0,87.53,87.54,87.42,87.45,21919.0
2023-05-23 10:35:00,87.45,87.5,87.4,87.44,32457.0,87.45,87.5,87.4,87.44,32457.0
2023-05-23 10:40:00,87.44,87.59,87.41,87.55,11011.0,87.44,87.59,87.41,87.55,11011.0
2023-05-23 10:45:00,87.54,87.57,87.49,87.49,7944.0,87.54,87.57,87.49,87.49,7944.0
2023-05-23 10:50:00,87.48,87.48,87.33,87.36,4926.0,87.48,87.48,87.33,87.36,4926.0
2023-05-23 10:55:00,87.35,87.37,87.22,87.26,8469.0,87.35,87.37,87.22,87.26,8469.0
2023-05-23 11:00:00,87.25,87.39,87.25,87.38,7913.0,87.25,87.39,87.25,87.38,7913.0
2023-05-23 11:05:00,87.4,87.41,87.38,87.39,18742.0,87.4,87.41,87.38,87.39,18742.0
2023-05-23 11:10:00,87.36,87.41,87.31,87.31,8002.0,87.36,87.41,87.31,87.31,8002.0
2023-05-23 11:15:00,87.31,87.32,87.17,87.17,13027.0,87.31,87.32,87.17,87.17,13027.0
2023-05-23 11:20:00,87.16,87.19,87.12,87.13,6653.0,87.16,87.19,87.12,87.13,6653.0
2023-05-23 11:25:00,87.12,87.12,87.01,87.01,7168.0,87.12,87.12,87.01,87.01,7168.0
2023-05-23 11:30:00,87.02,87.02,86.9,86.91,11194.0,87.02,87.02,86.9,86.91,11194.0
2023-05-23 11:35:00,86.91,86.94,86.8,86.82,12227.0,86.91,86.94,86.8,86.82,12227.0
2023-05-23 11:40:00,86.82,86.84,86.71,86.73,6775.0,86.82,86.84,86.71,86.73,6775.0
2023-05-23 11:45:00,86.73,86.73,86.6,86.62,17831.0,86.73,86.73,86.6,86.62,17831.0
2023-05-23 11:50:00,86.62,86.62,86.13,86.16,20834.0,86.62,86.62,86.13,86.16,20834.0
2023-05-23 11:55:00,86.14,86.23,86.01,86.02,14952.0,86.14,86.23,86.01,86.02,14952.0
2023-05-23 12:00:00,86.04,86.04,85.76,85.76,9452.0,86.04,86.04,85.76,85.76,9452.0
2023-05-23 12:05:00,85.76,85.77,85.56,85.63,24422.0,85.76,85.77,85.56,85.63,24422.0
2023-05-23 12:10:00,85.62,85.72,85.48,85.65,34183.0,85.62,85.72,85.48,85.65,34183.0
2023-05-23 12:15:00,85.62,85.62,85.44,85.48,9911.0,85.62,85.62,85.44,85.48,9911.0
2023-05-23 12:20:00,85.48,85.5,85.41,85.45,11780.0,85.48,85.5,85.41,85.45,11780.0
2023-05-23 12:25:00,85.45,85.46,85.31,85.37,11913.0,85.45,85.46,85.31,85.37,11913.0
2023-05-23 12:30:00,85.36,85.36,85.29,85.31,10044.0,85.36,85.36,85.29,85.31,10044.0
2023-05-23 12:35:00,85.3,85.3,85.03,85.09,16518.0,85.3,85.3,85.03,85.09,16518.0
2023-05-23 12:40:00,85.08,85.09,84.95,84.96,21047.0,85.08,85.09,84.95,84.96,21047.0
2023-05-23 12:45:00,84.96,85.03,84.83,84.85,41004.0,84.96,85.03,84.83,84.85,41004.0
2023-05-23 12:50:00,84.83,84.91,84.6,84.69,38225.0,84.83,84.91,84.6,84.69,38225.0
2023-05-23 12:55:00,84.63,84.69,84.56,84.61,22029.0,84.63,84.69,84.56,84.61,22029.0
2023-05-23 13:00:00,84.61,84.82,84.57,84.79,66569.0,84.61,84.82,84.57,84.79,66569.0
2023-05-23 13:05:00,84.79,84.86,84.76,84.85,22635.0,84.79,84.86,84.76,84.85,22635.0
2023-05-23 13:10:00,84.86,84.88,84.61,84.65,26002.0,84.86,84.88,84.61,84.65,26002.0
2023-05-23 13:15:00,84.65,84.82,84.56,84.56,65059.0,84.65,84.82,84.56,84.56,65059.0
2023-05-23 13:20:00,84.56,84.56,84.33,84.46,28948.0,84.56,84.56,84.33,84.46,28948.0
2023-05-23 13:25:00,84.49,84.54,84.18,84.19,24558.0,84.49,84.54,84.18,84.19,24558.0
2023-05-23 13:30:00,84.19,84.21,84.04,84.1,24615.0,84.19,84.21,84.04,84.1,24615.0
2023-05-23 13:35:00,84.12,84.31,84.1,84.15,13656.0,84.12,84.31,84.1,84.15,13656.0
2023-05-23 13:40:00,84.16,84.61,84.16,84.56,36847.0,84.16,84.61,84.16,84.56,36847.0
2023-05-23 13:45:00,84.58,84.68,84.51,84.58,13038.0,84.58,84.68,84.51,84.58,13038.0
2023-05-23 13:50:00,84.59,84.65,84.57,84.65,13271.0,84.59,84.65,84.57,84.65,13271.0
2023-05-23 13:55:00,84.65,84.7,84.58,84.65,10234.0,84.65,84.7,84.58,84.65,10234.0
2023-05-23 14:00:00,84.64,84.81,84.63,84.8,14258.0,84.64,84.81,84.63,84.8,14258.0
2023-05-23 14:05:00,84.78,84.9,84.76,84.78,24848.0,84.78,84.9,84.76,84.78,24848.0
2023-05-23 14:10:00,84.79,84.85,84.75,84.8,17147.0,84.79,84.85,84.75,84.8,17147.0
2023-05-23 14:15:00,84.79,84.88,84.66,84.72,12793.0,84.79,84.88,84.66,84.72,12793.0
2023-05-23 14:20:00,84.7,84.73,84.59,84.61,25192.0,84.7,84.73,84.59,84.61,25192.0
2023-05-23 14:25:00,84.58,84.7,84.5,84.65,13021.0,84.58,84.7,84.5,84.65,13021.0
2023-05-23 14:30:00,84.61,84.78,84.56,84.75,13962.0,84.61,84.78,84.56,84.75,13962.0
2023-05-23 14:35:00,84.74,84.79,84.63,84.78,15389.0,84.74,84.79,84.63,84.78,15389.0
2023-05-23 14:40:00,84.79,85.01,84.78,85.0,27238.0,84.79,85.01,84.78,85.0,27238.0
2023-05-23 14:45:00,85.0,85.08,84.75,84.77,16804.0,85.0,85.08,84.75,84.77,16804.0
2023-05-23 14:50:00,84.77,84.98,84.76,84.97,70645.0,84.77,84.98,84.76,84.97,70645.0
2023-05-23 14:55:00,84.97,85.03,84.91,85.02,20194.0,84.97,85.03,84.91,85.02,20194.0
2023-05-23 15:00:00,85.03,85.06,84.78,84.81,17189.0,85.03,85.06,84.78,84.81,17189.0
2023-05-23 15:05:00,84.79,84.86,84.76,84.82,14263.0,84.79,84.86,84.76,84.82,14263.0
2023-05-23 15:10:00,84.84,84.91,84.84,84.9,10619.0,84.84,84.91,84.84,84.9,10619.0
2023-05-23 15:15:00,84.92,84.92,84.8,84.8,15776.0,84.92,84.92,84.8,84.8,15776.0
2023-05-23 15:20:00,84.8,84.93,84.8,84.92,14856.0,84.8,84.93,84.8,84.92,14856.0
2023-05-23 15:25:00,84.96,85.1,84.95,85.07,22708.0,84.96,85.1,84.95,85.07,22708.0
2023-05-23 15:30:00,85.09,85.2,85.06,85.17,20636.0,85.09,85.2,85.06,85.17,20636.0
2023-05-23 15:35:00,85.18,85.2,85.08,85.12,20204.0,85.18,85.2,85.08,85.12,20204.0
2023-05-23 15:40:00,85.11,85.12,84.96,84.98,19606.0,85.11,85.12,84.96,84.98,19606.0
2023-05-23 15:45:00,84.97,85.05,84.85,85.05,38186.0,84.97,85.05,84.85,85.05,38186.0
2023-05-23 15:50:00,85.03,85.05,84.77,84.79,85606.0,85.03,85.05,84.77,84.79,85606.0
2023-05-23 15:55:00,84.79,84.88,84.73,84.75,208254.0,84.79,84.88,84.73,84.75,208254.0
2023-05-24 09:30:00,84.23,84.39,83.58,84.38,73895.0,84.23,84.39,83.58,84.38,73895.0
2023-05-24 09:35:00,84.38,84.38,84.07,84.27,32327.0,84.38,84.38,84.07,84.27,32327.0
2023-05-24 09:40:00,84.27,84.27,84.04,84.06,15260.0,84.27,84.27,84.04,84.06,15260.0
2023-05-24 09:45:00,84.05,84.15,83.73,83.9,26204.0,84.05,84.15,83.73,83.9,26204.0
2023-05-24 09:50:00,83.86,84.03,83.83,83.97,12293.0,83.86,84.03,83.83,83.97,12293.0
2023-05-24 09:55:00,83.91,83.96,83.67,83.69,17296.0,83.91,83.96,83.67,83.69,17296.0
2023-05-24 10:00:00,83.66,83.82,83.65,83.79,13360.0,83.66,83.82,83.65,83.79,13360.0
2023-05-24 10:05:00,83.8,84.06,83.8,84.01,22524.0,83.8,84.06,83.8,84.01,22524.0
2023-05-24 10:10:00,84.01,84.1,83.96,84.05,11724.0,84.01,84.1,83.96,84.05,11724.0
2023-05-24 10:15:00,84.05,84.06,83.98,84.02,20412.0,84.05,84.06,83.98,84.02,20412.0
2023-05-24 10:20:00,84.01,84.08,83.97,83.98,16905.0,84.01,84.08,83.97,83.98,16905.0
2023-05-24 10:25:00,84.01,84.23,84.0,84.14,10795.0,84.01,84.23,84.0,84.14,10795.0
2023-05-24 10:30:00,84.18,84.18,84.03,84.1,24758.0,84.18,84.18,84.03,84.1,24758.0
2023-05-24 10:35:00,84.08,84.25,84.06,84.24,17201.0,84.08,84.25,84.06,84.24,17201.0
2023-05-24 10:40:00,84.24,84.42,84.17,84.4,12516.0,84.24,84.42,84.17,84.4,12516.0
2023-05-24 10:45:00,84.38,84.44,84.14,84.2,13280.0,84.38,84.44,84.14,84.2,13280.0
2023-05-24 10:50:00,84.22,84.23,84.02,84.05,7436.0,84.22,84.23,84.02,84.05,7436.0
2023-05-24 10:55:00,84.07,84.09,83.89,83.94,9788.0,84.07,84.09,83.89,83.94,9788.0
2023-05-24 11:00:00,83.92,84.02,83.88,84.02,7083.0,83.92,84.02,83.88,84.02,7083.0
2023-05-24 11:05:00,84.02,84.11,83.99,84.06,9291.0,84.02,84.11,83.99,84.06,9291.0
2023-05-24 11:10:00,84.05,84.11,84.03,84.04,6392.0,84.05,84.11,84.03,84.04,6392.0
2023-05-24 11:15:00,84.04,84.21,84.03,84.15,10273.0,84.04,84.21,84.03,84.15,10273.0
2023-05-24 11:20:00,84.15,84.27,84.14,84.21,5515.0,84.15,84.27,84.14,84.21,5515.0
2023-05-24 11:25:00,84.2,84.27,84.07,84.08,7850.0,84.2,84.27,84.07,84.08,7850.0
2023-05-24 11:30:00,84.08,84.14,83.97,84.0,9556.0,84.08,84.14,83.97,84.0,9556.0
2023-05-24 11:35:00,83.99,84.03,83.85,83.9,11942.0,83.99,84.03,83.85,83.9,11942.0
2023-05-24 11:40:00,83.9,83.93,83.67,83.69,5197.0,83.9,83.93,83.67,83.69,5197.0
2023-05-24 11:45:00,83.7,83.82,83.7,83.79,11157.0,83.7,83.82,83.7,83.79,11157.0
2023-05-24 11:50:00,83.81,83.88,83.8,83.87,10747.0,83.81,83.88,83.8,83.87,10747.0
2023-05-24 11:55:00,83.86,83.87,83.81,83.86,5982.0,83.86,83.87,83.81,83.86,5982.0
2023-05-24 12:00:00,83.87,83.94,83.86,83.88,6431.0,83.87,83.94,83.86,83.88,6431.0
2023-05-24 12:05:00,83.88,83.94,83.84,83.84,5986.0,83.88,83.94,83.84,83.84,5986.0
2023-05-24 12:10:00,83.85,83.85,83.72,83.79,6114.0,83.85,83.85,83.72,83.79,6114.0
2023-05-24 12:15:00,83.77,83.77,83.63,83.65,12086.0,83.77,83.77,83.63,83.65,12086.0
2023-05-24 12:20:00,83.66,83.69,83.63,83.65,6736.0,83.66,83.69,83.63,83.65,6736.0
2023-05-24 12:25:00,83.67,83.69,83.63,83.65,6985.0,83.67,83.69,83.63,83.65,6985.0
2023-05-24 12:30:00,83.66,83.77,83.65,83.77,8661.0,83.66,83.77,83.65,83.77,8661.0
2023-05-24 12:35:00,83.77,83.77,83.73,83.77,5750.0,83.77,83.77,83.73,83.77,5750.0
2023-05-24 12:40:00,83.78,83.82,83.74,83.8,5786.0,83.78,83.82,83.74,83.8,5786.0
2023-05-24 12:45:00,83.79,83.86,83.76,83.77,9465.0,83.79,83.86,83.76,83.77,9465.0
2023-05-24 12:50:00,83.78,83.82,83.75,83.79,5275.0,83.78,83.82,83.75,83.79,5275.0
2023-05-24 12:55:00,83.79,83.86,83.79,83.83,3089.0,83.79,83.86,83.79,83.83,3089.0
2023-05-24 13:00:00,83.82,83.89,83.78,83.88,5595.0,83.82,83.89,83.78,83.88,5595.0
2023-05-24 13:05:00,83.85,83.89,83.8,83.81,5219.0,83.85,83.89,83.8,83.81,5219.0
2023-05-24 13:10:00,83.81,83.86,83.77,83.77,10435.0,83.81,83.86,83.77,83.77,10435.0
2023-05-24 13:15:00,83.77,83.83,83.76,83.83,3344.0,83.77,83.83,83.76,83.83,3344.0
2023-05-24 13:20:00,83.83,83.96,83.83,83.91,12019.0,83.83,83.96,83.83,83.91,12019.0
2023-05-24 13:25:00,83.89,83.9,83.81,83.81,1912.0,83.89,83.9,83.81,83.81,1912.0
2023-05-24 13:30:00,83.8,83.86,83.76,83.86,4834.0,83.8,83.86,83.76,83.86,4834.0
2023-05-24 13:35:00,83.87,83.94,83.87,83.9,3229.0,83.87,83.94,83.87,83.9,3229.0
2023-05-24 13:40:00,83.9,83.9,83.88,83.88,2755.0,83.9,83.9,83.88,83.88,2755.0
2023-05-24 13:45:00,83.88,83.91,83.77,83.82,11350.0,83.88,83.91,83.77,83.82,11350.0
2023-05-24 13:50:00,83.81,83.82,83.78,83.78,3549.0,83.81,83.82,83.78,83.78,3549.0
2023-05-24 13:55:00,83.79,83.82,83.78,83.79,4195.0,83.79,83.82,83.78,83.79,4195.0
2023-05-24 14:00:00,83.8,83.87,83.72,83.72,11352.0,83.8,83.87,83.72,83.72,11352.0
2023-05-24 14:05:00,83.75,83.84,83.67,83.67,11448.0,83.75,83.84,83.67,83.67,11448.0
2023-05-24 14:10:00,83.67,83.7,83.62,83.67,5500.0,83.67,83.7,83.62,83.67,5500.0
2023-05-24 14:15:00,83.67,83.77,83.62,83.67,40772.0,83.67,83.77,83.62,83.67,40772.0
2023-05-24 14:20:00,83.66,83.71,83.63,83.7,9701.0,83.66,83.71,83.63,83.7,9701.0
2023-05-24 14:25:00,83.72,83.72,83.64,83.64,9135.0,83.72,83.72,83.64,83.64,9135.0
2023-05-24 14:30:00,83.66,83.71,83.62,83.71,4374.0,83.66,83.71,83.62,83.71,4374.0
2023-05-24 14:35:00,83.73,83.87,83.73,83.85,5033.0,83.73,83.87,83.73,83.85,5033.0
2023-05-24 14:40:00,83.87,83.89,83.84,83.85,8081.0,83.87,83.89,83.84,83.85,8081.0
2023-05-24 14:45:00,83.86,83.89,83.79,83.79,5063.0,83.86,83.89,83.79,83.79,5063.0
2023-05-24 14:50:00,83.77,83.82,83.68,83.7,5535.0,83.77,83.82,83.68,83.7,5535.0
2023-05-24 14:55:00,83.69,83.72,83.67,83.68,3501.0,83.69,83.72,83.67,83.68,3501.0
2023-05-24 15:00:00,83.7,83.72,83.63,83.66,5874.0,83.7,83.72,83.63,83.66,5874.0
2023-05-24 15:05:00,83.66,83.76,83.66,83.72,10369.0,83.66,83.76,83.66,83.72,10369.0
2023-05-24 15:10:00,83.71,83.8,83.71,83.8,5619.0,83.71,83.8,83.71,83.8,5619.0
2023-05-24 15:15:00,83.81,83.98,83.79,83.97,11252.0,83.81,83.98,83.79,83.97,11252.0
2023-05-24 15:20:00,83.98,84.05,83.94,83.99,15007.0,83.98,84.05,83.94,83.99,15007.0
2023-05-24 15:25:00,84.0,84.07,84.0,84.04,10687.0,84.0,84.07,84.0,84.04,10687.0
2023-05-24 15:30:00,84.04,84.22,84.03,84.19,15799.0,84.04,84.22,84.03,84.19,15799.0
2023-05-24 15:35:00,84.19,84.19,83.99,84.08,14963.0,84.19,84.19,83.99,84.08,14963.0
2023-05-24 15:40:00,84.08,84.11,83.97,84.01,25537.0,84.08,84.11,83.97,84.01,25537.0
2023-05-24 15:45:00,83.99,84.03,83.94,83.99,30115.0,83.99,84.03,83.94,83.99,30115.0
2023-05-24 15:50:00,83.98,83.98,83.78,83.84,53923.0,83.98,83.98,83.78,83.84,53923.0
2023-05-24 15:55:00,83.85,83.87,83.76,83.85,116814.0,83.85,83.87,83.76,83.85,116814.0
2023-05-25 09:30:00,84.0,84.01,82.22,82.25,94082.0,84.0,84.01,82.22,82.25,94082.0
2023-05-25 09:35:00,82.31,82.53,81.91,81.99,33697.0,82.31,82.53,81.91,81.99,33697.0
2023-05-25 09:40:00,82.0,82.17,81.75,81.89,22956.0,82.0,82.17,81.75,81.89,22956.0
2023-05-25 09:45:00,81.85,82.08,81.61,81.68,66121.0,81.85,82.08,81.61,81.68,66121.0
2023-05-25 09:50:00,81.7,81.76,81.37,81.48,24826.0,81.7,81.76,81.37,81.48,24826.0
2023-05-25 09:55:00,81.45,81.48,81.35,81.46,22157.0,81.45,81.48,81.35,81.46,22157.0
2023-05-25 10:00:00,81.52,81.99,81.51,81.89,36401.0,81.52,81.99,81.51,81.89,36401.0
2023-05-25 10:05:00,81.88,81.96,81.78,81.88,23404.0,81.88,81.96,81.78,81.88,23404.0
2023-05-25 10:10:00,81.87,81.98,81.84,81.91,19152.0,81.87,81.98,81.84,81.91,19152.0
2023-05-25 10:15:00,81.91,82.07,81.83,81.84,14835.0,81.91,82.07,81.83,81.84,14835.0
2023-05-25 10:20:00,81.84,81.95,81.73,81.74,32703.0,81.84,81.95,81.73,81.74,32703.0
2023-05-25 10:25:00,81.74,82.07,81.74,81.88,18406.0,81.74,82.07,81.74,81.88,18406.0
2023-05-25 10:30:00,81.85,81.88,81.72,81.82,40145.0,81.85,81.88,81.72,81.82,40145.0
2023-05-25 10:35:00,81.82,82.02,81.74,82.02,46223.0,81.82,82.02,81.74,82.02,46223.0
2023-05-25 10:40:00,82.02,82.14,81.96,81.98,19169.0,82.02,82.14,81.96,81.98,19169.0
2023-05-25 10:45:00,81.97,82.07,81.85,81.92,35705.0,81.97,82.07,81.85,81.92,35705.0
2023-05-25 10:50:00,81.92,81.97,81.84,81.84,16807.0,81.92,81.97,81.84,81.84,16807.0
2023-05-25 10:55:00,81.86,81.88,81.78,81.84,10527.0,81.86,81.88,81.78,81.84,10527.0
2023-05-25 11:00:00,81.86,82.01,81.84,81.98,18717.0,81.86,82.01,81.84,81.98,18717.0
2023-05-25 11:05:00,81.99,82.01,81.8,81.87,48554.0,81.99,82.01,81.8,81.87,48554.0
2023-05-25 11:10:00,81.88,82.05,81.85,81.98,12354.0,81.88,82.05,81.85,81.98,12354.0
2023-05-25 11:15:00,81.98,81.99,81.69,81.7,28864.0,81.98,81.99,81.69,81.7,28864.0
2023-05-25 11:20:00,81.68,81.82,81.56,81.62,17378.0,81.68,81.82,81.56,81.62,17378.0
2023-05-25 11:25:00,81.61,81.69,81.5,81.61,25109.0,81.61,81.69,81.5,81.61,25109.0
2023-05-25 11:30:00,81.61,81.68,81.54,81.58,20464.0,81.61,81.68,81.54,81.58,20464.0
2023-05-25 11:35:00,81.56,81.67,81.55,81.61,19063.0,81.56,81.67,81.55,81.61,19063.0
2023-05-25 11:40:00,81.61,81.61,81.38,81.47,42211.0,81.61,81.61,81.38,81.47,42211.0
2023-05-25 11:45:00,81.48,81.64,81.43,81.54,66559.0,81.48,81.64,81.43,81.54,66559.0
2023-05-25 11:50:00,81.55,81.6,81.36,81.38,20291.0,81.55,81.6,81.36,81.38,20291.0
2023-05-25 11:55:00,81.37,81.45,81.36,81.42,23872.0,81.37,81.45,81.36,81.42,23872.0
2023-05-25 12:00:00,81.43,81.47,81.26,81.33,38559.0,81.43,81.47,81.26,81.33,38559.0
2023-05-25 12:05:00,81.33,81.41,81.32,81.41,15437.0,81.33,81.41,81.32,81.41,15437.0
2023-05-25 12:10:00,81.4,81.42,81.33,81.34,16781.0,81.4,81.42,81.33,81.34,16781.0
2023-05-25 12:15:00,81.32,81.34,81.16,81.19,31510.0,81.32,81.34,81.16,81.19,31510.0
2023-05-25 12:20:00,81.19,81.2,81.0,81.09,17499.0,81.19,81.2,81.0,81.09,17499.0
2023-05-25 12:25:00,81.09,81.09,80.95,80.99,38117.0,81.09,81.09,80.95,80.99,38117.0
2023-05-25 12:30:00,80.99,81.03,80.94,80.94,13942.0,80.99,81.03,80.94,80.94,13942.0
2023-05-25 12:35:00,80.96,81.04,80.95,81.0,17078.0,80.96,81.04,80.95,81.0,17078.0
2023-05-25 12:40:00,81.01,81.21,80.99,81.14,45645.0,81.01,81.21,80.99,81.14,45645.0
2023-05-25 12:45:00,81.16,81.23,81.14,81.22,47408.0,81.16,81.23,81.14,81.22,47408.0
2023-05-25 12:50:00,81.23,81.29,81.19,81.27,7974.0,81.23,81.29,81.19,81.27,7974.0
2023-05-25 12:55:00,81.27,81.45,81.26,81.31,9835.0,81.27,81.45,81.26,81.31,9835.0
2023-05-25 13:00:00,81.34,81.39,81.32,81.34,12995.0,81.34,81.39,81.32,81.34,12995.0
2023-05-25 13:05:00,81.34,81.41,81.33,81.4,6517.0,81.34,81.41,81.33,81.4,6517.0
2023-05-25 13:10:00,81.38,81.49,81.38,81.46,12148.0,81.38,81.49,81.38,81.46,12148.0
2023-05-25 13:15:00,81.44,81.5,81.32,81.33,17637.0,81.44,81.5,81.32,81.33,17637.0
2023-05-25 13:20:00,81.33,81.34,81.24,81.26,7608.0,81.33,81.34,81.24,81.26,7608.0
2023-05-25 13:25:00,81.24,81.44,81.24,81.43,11326.0,81.24,81.44,81.24,81.43,11326.0
2023-05-25 13:30:00,81.44,81.62,81.44,81.53,11739.0,81.44,81.62,81.44,81.53,11739.0
2023-05-25 13:35:00,81.57,81.58,81.42,81.46,8632.0,81.57,81.58,81.42,81.46,8632.0
2023-05-25 13:40:00,81.48,81.57,81.44,81.53,4100.0,81.48,81.57,81.44,81.53,4100.0
2023-05-25 13:45:00,81.5,81.53,81.44,81.45,6016.0,81.5,81.53,81.44,81.45,6016.0
2023-05-25 13:50:00,81.44,81.46,81.41,81.41,19953.0,81.44,81.46,81.41,81.41,19953.0
2023-05-25 13:55:00,81.41,81.61,81.41,81.59,4766.0,81.41,81.61,81.41,81.59,4766.0
2023-05-25 14:00:00,81.59,81.87,81.59,81.66,20294.0,81.59,81.87,81.59,81.66,20294.0
2023-05-25 14:05:00,81.67,81.67,81.58,81.62,11553.0,81.67,81.67,81.58,81.62,11553.0
2023-05-25 14:10:00,81.63,81.74,81.62,81.7,9545.0,81.63,81.74,81.62,81.7,9545.0
2023-05-25 14:15:00,81.72,81.74,81.65,81.66,10656.0,81.72,81.74,81.65,81.66,10656.0
2023-05-25 14:20:00,81.65,81.65,81.56,81.57,14154.0,81.65,81.65,81.56,81.57,14154.0
2023-05-25 14:25:00,81.57,81.64,81.52,81.57,10940.0,81.57,81.64,81.52,81.57,10940.0
2023-05-25 14:30:00,81.56,81.58,81.41,81.45,26225.0,81.56,81.58,81.41,81.45,26225.0
2023-05-25 14:35:00,81.47,81.47,81.32,81.39,8612.0,81.47,81.47,81.32,81.39,8612.0
2023-05-25 14:40:00,81.39,81.51,81.38,81.48,9445.0,81.39,81.51,81.38,81.48,9445.0
2023-05-25 14:45:00,81.47,81.47,81.36,81.37,14787.0,81.47,81.47,81.36,81.37,14787.0
2023-05-25 14:50:00,81.38,81.46,81.34,81.41,7871.0,81.38,81.46,81.34,81.41,7871.0
2023-05-25 14:55:00,81.39,81.4,81.31,81.32,7426.0,81.39,81.4,81.31,81.32,7426.0
2023-05-25 15:00:00,81.34,81.36,81.27,81.34,13298.0,81.34,81.36,81.27,81.34,13298.0
2023-05-25 15:05:00,81.35,81.48,81.34,81.46,9869.0,81.35,81.48,81.34,81.46,9869.0
2023-05-25 15:10:00,81.47,81.53,81.4,81.44,17148.0,81.47,81.53,81.4,81.44,17148.0
2023-05-25 15:15:00,81.44,81.44,81.33,81.34,12018.0,81.44,81.44,81.33,81.34,12018.0
2023-05-25 15:20:00,81.31,81.34,81.25,81.33,12419.0,81.31,81.34,81.25,81.33,12419.0
2023-05-25 15:25:00,81.33,81.54,81.3,81.51,20597.0,81.33,81.54,81.3,81.51,20597.0
2023-05-25 15:30:00,81.51,81.61,81.48,81.61,31369.0,81.51,81.61,81.48,81.61,31369.0
2023-05-25 15:35:00,81.59,81.73,81.54,81.73,27986.0,81.59,81.73,81.54,81.73,27986.0
2023-05-25 15:40:00,81.72,81.89,81.65,81.86,51881.0,81.72,81.89,81.65,81.86,51881.0
2023-05-25 15:45:00,81.86,82.0,81.83,81.88,45350.0,81.86,82.0,81.83,81.88,45350.0
2023-05-25 15:50:00,81.86,81.9,81.69,81.69,52869.0,81.86,81.9,81.69,81.69,52869.0
2023-05-25 15:55:00,81.68,81.75,81.62,81.64,110658.0,81.68,81.75,81.62,81.64,110658.0
2023-05-26 09:30:00,81.54,81.73,81.3,81.58,43295.0,81.54,81.73,81.3,81.58,43295.0
2023-05-26 09:35:00,81.55,81.79,81.41,81.79,18761.0,81.55,81.79,81.41,81.79,18761.0
2023-05-26 09:40:00,81.86,82.04,81.86,81.97,14501.0,81.86,82.04,81.86,81.97,14501.0
2023-05-26 09:45:00,81.97,82.03,81.78,81.87,12701.0,81.97,82.03,81.78,81.87,12701.0
2023-05-26 09:50:00,81.87,81.87,81.65,81.71,8803.0,81.87,81.87,81.65,81.71,8803.0
2023-05-26 09:55:00,81.73,81.86,81.72,81.84,10736.0,81.73,81.86,81.72,81.84,10736.0
2023-05-26 10:00:00,81.84,82.0,81.81,81.86,11271.0,81.84,82.0,81.81,81.86,11271.0
2023-05-26 10:05:00,81.84,81.92,81.75,81.89,20959.0,81.84,81.92,81.75,81.89,20959.0
2023-05-26 10:10:00,81.88,81.88,81.63,81.67,35547.0,81.88,81.88,81.63,81.67,35547.0
2023-05-26 10:15:00,81.67,81.67,81.57,81.63,10351.0,81.67,81.67,81.57,81.63,10351.0
2023-05-26 10:20:00,81.64,81.64,81.51,81.56,13025.0,81.64,81.64,81.51,81.56,13025.0
2023-05-26 10:25:00,81.58,81.76,81.57,81.74,15678.0,81.58,81.76,81.57,81.74,15678.0
2023-05-26 10:30:00,81.75,81.76,81.54,81.55,6264.0,81.75,81.76,81.54,81.55,6264.0
2023-05-26 10:35:00,81.57,81.58,81.48,81.5,15091.0,81.57,81.58,81.48,81.5,15091.0
2023-05-26 10:40:00,81.51,81.66,81.5,81.52,16936.0,81.51,81.66,81.5,81.52,16936.0
2023-05-26 10:45:00,81.51,81.58,81.46,81.58,16146.0,81.51,81.58,81.46,81.58,16146.0
2023-05-26 10:50:00,81.59,81.63,81.48,81.63,18362.0,81.59,81.63,81.48,81.63,18362.0
2023-05-26 10:55:00,81.63,81.83,81.61,81.79,11209.0,81.63,81.83,81.61,81.79,11209.0
2023-05-26 11:00:00,81.82,81.86,81.76,81.78,9093.0,81.82,81.86,81.76,81.78,9093.0
2023-05-26 11:05:00,81.76,81.79,81.57,81.6,16183.0,81.76,81.79,81.57,81.6,16183.0
2023-05-26 11:10:00,81.6,81.62,81.44,81.52,12634.0,81.6,81.62,81.44,81.52,12634.0
2023-05-26 11:15:00,81.54,81.74,81.52,81.74,14383.0,81.54,81.74,81.52,81.74,14383.0
2023-05-26 11:20:00,81.75,81.76,81.59,81.63,19225.0,81.75,81.76,81.59,81.63,19225.0
2023-05-26 11:25:00,81.64,81.68,81.59,81.63,11231.0,81.64,81.68,81.59,81.63,11231.0
2023-05-26 11:30:00,81.66,81.69,81.56,81.56,5787.0,81.66,81.69,81.56,81.56,5787.0
2023-05-26 11:35:00,81.54,81.6,81.53,81.55,9585.0,81.54,81.6,81.53,81.55,9585.0
2023-05-26 11:40:00,81.53,81.67,81.52,81.65,9023.0,81.53,81.67,81.52,81.65,9023.0
2023-05-26 11:45:00,81.66,81.74,81.49,81.56,41869.0,81.66,81.74,81.49,81.56,41869.0
2023-05-26 11:50:00,81.56,81.56,81.47,81.48,8844.0,81.56,81.56,81.47,81.48,8844.0
2023-05-26 11:55:00,81.47,81.49,81.4,81.42,15464.0,81.47,81.49,81.4,81.42,15464.0
2023-05-26 12:00:00,81.42,81.43,81.35,81.37,7803.0,81.42,81.43,81.35,81.37,7803.0
2023-05-26 12:05:00,81.35,81.39,81.32,81.39,6028.0,81.35,81.39,81.32,81.39,6028.0
2023-05-26 12:10:00,81.39,81.48,81.37,81.46,11511.0,81.39,81.48,81.37,81.46,11511.0
2023-05-26 12:15:00,81.5,81.54,81.46,81.51,6473.0,81.5,81.54,81.46,81.51,6473.0
2023-05-26 12:20:00,81.53,81.64,81.53,81.62,6493.0,81.53,81.64,81.53,81.62,6493.0
2023-05-26 12:25:00,81.65,81.7,81.6,81.69,6883.0,81.65,81.7,81.6,81.69,6883.0
2023-05-26 12:30:00,81.7,81.78,81.68,81.77,14168.0,81.7,81.78,81.68,81.77,14168.0
2023-05-26 12:35:00,81.77,81.82,81.76,81.82,10756.0,81.77,81.82,81.76,81.82,10756.0
2023-05-26 12:40:00,81.81,81.84,81.73,81.75,8523.0,81.81,81.84,81.73,81.75,8523.0
2023-05-26 12:45:00,81.74,81.8,81.69,81.7,8819.0,81.74,81.8,81.69,81.7,8819.0
2023-05-26 12:50:00,81.71,81.71,81.63,81.65,9155.0,81.71,81.71,81.63,81.65,9155.0
2023-05-26 12:55:00,81.64,81.68,81.62,81.68,7738.0,81.64,81.68,81.62,81.68,7738.0
2023-05-26 13:00:00,81.7,81.72,81.66,81.66,8603.0,81.7,81.72,81.66,81.66,8603.0
2023-05-26 13:05:00,81.67,81.67,81.56,81.56,5969.0,81.67,81.67,81.56,81.56,5969.0
2023-05-26 13:10:00,81.56,81.56,81.42,81.42,5088.0,81.56,81.56,81.42,81.42,5088.0
2023-05-26 13:15:00,81.41,81.43,81.32,81.34,8739.0,81.41,81.43,81.32,81.34,8739.0
2023-05-26 13:20:00,81.34,81.44,81.34,81.38,3143.0,81.34,81.44,81.34,81.38,3143.0
2023-05-26 13:25:00,81.38,81.43,81.37,81.41,5118.0,81.38,81.43,81.37,81.41,5118.0
2023-05-26 13:30:00,81.4,81.44,81.35,81.43,6168.0,81.4,81.44,81.35,81.43,6168.0
2023-05-26 13:35:00,81.42,81.42,81.35,81.37,4761.0,81.42,81.42,81.35,81.37,4761.0
2023-05-26 13:40:00,81.38,81.45,81.36,81.45,9442.0,81.38,81.45,81.36,81.45,9442.0
2023-05-26 13:45:00,81.47,81.56,81.47,81.53,9250.0,81.47,81.56,81.47,81.53,9250.0
2023-05-26 13:50:00,81.54,81.55,81.49,81.5,6592.0,81.54,81.55,81.49,81.5,6592.0
2023-05-26 13:55:00,81.51,81.58,81.5,81.57,8450.0,81.51,81.58,81.5,81.57,8450.0
2023-05-26 14:00:00,81.58,81.63,81.56,81.58,9970.0,81.58,81.63,81.56,81.58,9970.0
2023-05-26 14:05:00,81.56,81.56,81.41,81.41,4279.0,81.56,81.56,81.41,81.41,4279.0
2023-05-26 14:10:00,81.42,81.43,81.36,81.36,6091.0,81.42,81.43,81.36,81.36,6091.0
2023-05-26 14:15:00,81.38,81.45,81.35,81.45,10331.0,81.38,81.45,81.35,81.45,10331.0
2023-05-26 14:20:00,81.44,81.45,81.41,81.44,5412.0,81.44,81.45,81.41,81.44,5412.0
2023-05-26 14:25:00,81.45,81.56,81.45,81.53,6285.0,81.45,81.56,81.45,81.53,6285.0
2023-05-26 14:30:00,81.54,81.64,81.54,81.64,6222.0,81.54,81.64,81.54,81.64,6222.0
2023-05-26 14:35:00,81.64,81.68,81.62,81.66,7002.0,81.64,81.68,81.62,81.66,7002.0
2023-05-26 14:40:00,81.65,81.65,81.54,81.61,5087.0,81.65,81.65,81.54,81.61,5087.0
2023-05-26 14:45:00,81.6,81.64,81.59,81.63,10187.0,81.6,81.64,81.59,81.63,10187.0
2023-05-26 14:50:00,81.62,81.66,81.55,81.56,12406.0,81.62,81.66,81.55,81.56,12406.0
2023-05-26 14:55:00,81.57,81.57,81.45,81.45,12486.0,81.57,81.57,81.45,81.45,12486.0
2023-05-26 15:00:00,81.46,81.52,81.46,81.52,10954.0,81.46,81.52,81.46,81.52,10954.0
2023-05-26 15:05:00,81.52,81.73,81.52,81.73,18273.0,81.52,81.73,81.52,81.73,18273.0
2023-05-26 15:10:00,81.77,81.79,81.67,81.73,14012.0,81.77,81.79,81.67,81.73,14012.0
2023-05-26 15:15:00,81.72,81.83,81.72,81.78,15859.0,81.72,81.83,81.72,81.78,15859.0
2023-05-26 15:20:00,81.79,81.82,81.72,81.73,9800.0,81.79,81.82,81.72,81.73,9800.0
2023-05-26 15:25:00,81.74,81.75,81.67,81.68,19120.0,81.74,81.75,81.67,81.68,19120.0
2023-05-26 15:30:00,81.67,81.86,81.67,81.86,43067.0,81.67,81.86,81.67,81.86,43067.0
2023-05-26 15:35:00,81.86,81.86,81.81,81.85,14052.0,81.86,81.86,81.81,81.85,14052.0
2023-05-26 15:40:00,81.86,81.95,81.83,81.94,23810.0,81.86,81.95,81.83,81.94,23810.0
2023-05-26 15:45:00,81.95,82.03,81.92,82.0,33343.0,81.95,82.03,81.92,82.0,33343.0
2023-05-26 15:50:00,82.0,82.08,81.91,82.06,38747.0,82.0,82.08,81.91,82.06,38747.0
2023-05-26 15:55:00,82.07,82.1,81.96,82.01,114852.0,82.07,82.1,81.96,82.01,114852.0
2023-05-30 09:30:00,82.21,82.3,81.81,81.84,97597.0,82.21,82.3,81.81,81.84,97597.0
2023-05-30 09:35:00,81.83,82.01,81.53,81.56,14662.0,81.83,82.01,81.53,81.56,14662.0
2023-05-30 09:40:00,81.55,82.1,81.52,81.67,36554.0,81.55,82.1,81.52,81.67,36554.0
2023-05-30 09:45:00,81.72,82.08,81.71,82.05,26924.0,81.72,82.08,81.71,82.05,26924.0
2023-05-30 09:50:00,82.06,82.09,81.86,81.89,15459.0,82.06,82.09,81.86,81.89,15459.0
2023-05-30 09:55:00,81.93,81.98,81.74,81.74,4596.0,81.93,81.98,81.74,81.74,4596.0
2023-05-30 10:00:00,81.75,81.75,81.3,81.34,9762.0,81.75,81.75,81.3,81.34,9762.0
2023-05-30 10:05:00,81.34,81.44,81.3,81.37,15446.0,81.34,81.44,81.3,81.37,15446.0
2023-05-30 10:10:00,81.37,81.4,81.21,81.24,34091.0,81.37,81.4,81.21,81.24,34091.0
2023-05-30 10:15:00,81.23,81.39,81.22,81.34,63731.0,81.23,81.39,81.22,81.34,63731.0
2023-05-30 10:20:00,81.36,81.59,81.34,81.46,32534.0,81.36,81.59,81.34,81.46,32534.0
2023-05-30 10:25:00,81.45,81.49,81.24,81.37,15979.0,81.45,81.49,81.24,81.37,15979.0
2023-05-30 10:30:00,81.37,81.72,81.31,81.62,17988.0,81.37,81.72,81.31,81.62,17988.0
2023-05-30 10:35:00,81.61,81.79,81.58,81.79,13559.0,81.61,81.79,81.58,81.79,13559.0
2023-05-30 10:40:00,81.77,81.84,81.73,81.8,10437.0,81.77,81.84,81.73,81.8,10437.0
2023-05-30 10:45:00,81.78,81.78,81.55,81.6,13866.0,81.78,81.78,81.55,81.6,13866.0
2023-05-30 10:50:00,81.62,81.62,81.42,81.43,8824.0,81.62,81.62,81.42,81.43,8824.0
2023-05-30 10:55:00,81.45,81.49,81.38,81.42,7156.0,81.45,81.49,81.38,81.42,7156.0
2023-05-30 11:00:00,81.43,81.55,81.4,81.53,8591.0,81.43,81.55,81.4,81.53,8591.0
2023-05-30 11:05:00,81.52,81.53,81.4,81.45,10982.0,81.52,81.53,81.4,81.45,10982.0
2023-05-30 11:10:00,81.44,81.46,81.35,81.43,10008.0,81.44,81.46,81.35,81.43,10008.0
2023-05-30 11:15:00,81.43,81.46,81.32,81.4,7176.0,81.43,81.46,81.32,81.4,7176.0
2023-05-30 11:20:00,81.41,81.43,81.28,81.39,11606.0,81.41,81.43,81.28,81.39,11606.0
2023-05-30 11:25:00,81.38,81.5,81.37,81.49,10788.0,81.38,81.5,81.37,81.49,10788.0
2023-05-30 11:30:00,81.49,81.62,81.4,81.61,16853.0,81.49,81.62,81.4,81.61,16853.0
2023-05-30 11:35:00,81.6,81.79,81.58,81.79,16285.0,81.6,81.79,81.58,81.79,16285.0
2023-05-30 11:40:00,81.79,81.85,81.74,81.85,10839.0,81.79,81.85,81.74,81.85,10839.0
2023-05-30 11:45:00,81.85,81.85,81.63,81.65,7012.0,81.85,81.85,81.63,81.65,7012.0
2023-05-30 11:50:00,81.64,81.67,81.59,81.61,9575.0,81.64,81.67,81.59,81.61,9575.0
2023-05-30 11:55:00,81.6,81.7,81.6,81.67,6560.0,81.6,81.7,81.6,81.67,6560.0
2023-05-30 12:00:00,81.66,81.66,81.6,81.61,3192.0,81.66,81.66,81.6,81.61,3192.0
2023-05-30 12:05:00,81.59,81.59,81.52,81.54,2780.0,81.59,81.59,81.52,81.54,2780.0
2023-05-30 12:10:00,81.53,81.56,81.5,81.52,3662.0,81.53,81.56,81.5,81.52,3662.0
2023-05-30 12:15:00,81.53,81.6,81.5,81.59,3447.0,81.53,81.6,81.5,81.59,3447.0
2023-05-30 12:20:00,81.58,81.59,81.5,81.59,3542.0,81.58,81.59,81.5,81.59,3542.0
2023-05-30 12:25:00,81.61,81.61,81.5,81.54,2489.0,81.61,81.61,81.5,81.54,2489.0
2023-05-30 12:30:00,81.53,81.54,81.45,81.46,6534.0,81.53,81.54,81.45,81.46,6534.0
2023-05-30 12:35:00,81.47,81.5,81.27,81.27,6421.0,81.47,81.5,81.27,81.27,6421.0
2023-05-30 12:40:00,81.26,81.32,81.21,81.29,5528.0,81.26,81.32,81.21,81.29,5528.0
2023-05-30 12:45:00,81.29,81.36,81.28,81.35,6104.0,81.29,81.36,81.28,81.35,6104.0
2023-05-30 12:50:00,81.33,81.42,81.33,81.42,6879.0,81.33,81.42,81.33,81.42,6879.0
2023-05-30 12:55:00,81.43,81.43,81.32,81.36,5722.0,81.43,81.43,81.32,81.36,5722.0
2023-05-30 13:00:00,81.35,81.35,81.19,81.24,9389.0,81.35,81.35,81.19,81.24,9389.0
2023-05-30 13:05:00,81.25,81.29,81.19,81.27,7416.0,81.25,81.29,81.19,81.27,7416.0
2023-05-30 13:10:00,81.26,81.31,81.23,81.3,6398.0,81.26,81.31,81.23,81.3,6398.0
2023-05-30 13:15:00,81.3,81.36,81.25,81.34,7581.0,81.3,81.36,81.25,81.34,7581.0
2023-05-30 13:20:00,81.34,81.39,81.32,81.35,15095.0,81.34,81.39,81.32,81.35,15095.0
2023-05-30 13:25:00,81.36,81.36,81.2,81.22,14769.0,81.36,81.36,81.2,81.22,14769.0
2023-05-30 13:30:00,81.2,81.54,81.03,81.24,60530.0,81.2,81.54,81.03,81.24,60530.0
2023-05-30 13:35:00,81.23,81.3,81.21,81.23,6190.0,81.23,81.3,81.21,81.23,6190.0
2023-05-30 13:40:00,81.25,81.34,81.22,81.34,6548.0,81.25,81.34,81.22,81.34,6548.0
2023-05-30 13:45:00,81.33,81.35,81.29,81.3,3080.0,81.33,81.35,81.29,81.3,3080.0
2023-05-30 13:50:00,81.32,81.34,81.25,81.29,6524.0,81.32,81.34,81.25,81.29,6524.0
2023-05-30 13:55:00,81.29,81.29,81.22,81.23,4189.0,81.29,81.29,81.22,81.23,4189.0
2023-05-30 14:00:00,81.27,81.31,81.25,81.26,5232.0,81.27,81.31,81.25,81.26,5232.0
2023-05-30 14:05:00,81.28,81.32,81.23,81.23,6332.0,81.28,81.32,81.23,81.23,6332.0
2023-05-30 14:10:00,81.23,81.24,81.18,81.22,9759.0,81.23,81.24,81.18,81.22,9759.0
2023-05-30 14:15:00,81.21,81.36,81.21,81.34,6403.0,81.21,81.36,81.21,81.34,6403.0
2023-05-30 14:20:00,81.34,81.45,81.32,81.4,15491.0,81.34,81.45,81.32,81.4,15491.0
2023-05-30 14:25:00,81.42,81.45,81.4,81.41,11876.0,81.42,81.45,81.4,81.41,11876.0
2023-05-30 14:30:00,81.41,81.49,81.41,81.48,5860.0,81.41,81.49,81.41,81.48,5860.0
2023-05-30 14:35:00,81.48,81.5,81.44,81.46,15187.0,81.48,81.5,81.44,81.46,15187.0
2023-05-30 14:40:00,81.46,81.55,81.44,81.52,75046.0,81.46,81.55,81.44,81.52,75046.0
2023-05-30 14:45:00,81.54,81.58,81.5,81.54,13915.0,81.54,81.58,81.5,81.54,13915.0
2023-05-30 14:50:00,81.54,81.55,81.44,81.55,19678.0,81.54,81.55,81.44,81.55,19678.0
2023-05-30 14:55:00,81.55,81.58,81.48,81.5,8694.0,81.55,81.58,81.48,81.5,8694.0
2023-05-30 15:00:00,81.48,81.48,81.41,81.44,7865.0,81.48,81.48,81.41,81.44,7865.0
2023-05-30 15:05:00,81.44,81.49,81.39,81.49,6848.0,81.44,81.49,81.39,81.49,6848.0
2023-05-30 15:10:00,81.49,81.55,81.44,81.49,9591.0,81.49,81.55,81.44,81.49,9591.0
2023-05-30 15:15:00,81.49,81.52,81.45,81.51,7025.0,81.49,81.52,81.45,81.51,7025.0
2023-05-30 15:20:00,81.51,81.52,81.43,81.44,25960.0,81.51,81.52,81.43,81.44,25960.0
2023-05-30 15:25:00,81.45,81.57,81.44,81.56,45990.0,81.45,81.57,81.44,81.56,45990.0
2023-05-30 15:30:00,81.56,81.67,81.5,81.65,90334.0,81.56,81.67,81.5,81.65,90334.0
2023-05-30 15:35:00,81.65,81.66,81.51,81.55,14168.0,81.65,81.66,81.51,81.55,14168.0
2023-05-30 15:40:00,81.54,81.56,81.43,81.49,18545.0,81.54,81.56,81.43,81.49,18545.0
2023-05-30 15:45:00,81.48,81.56,81.44,81.54,32741.0,81.48,81.56,81.44,81.54,32741.0
2023-05-30 15:50:00,81.54,81.55,81.27,81.29,46642.0,81.54,81.55,81.27,81.29,46642.0
2023-05-30 15:55:00,81.27,81.49,81.27,81.41,168757.0,81.27,81.49,81.27,81.41,168757.0
2023-05-31 09:30:00,81.89,81.96,81.44,81.69,217989.0,81.89,81.96,81.44,81.69,217989.0
2023-05-31 09:35:00,81.68,81.84,81.3,81.49,28073.0,81.68,81.84,81.3,81.49,28073.0
2023-05-31 09:40:00,81.57,82.03,81.55,81.81,129332.0,81.57,82.03,81.55,81.81,129332.0
2023-05-31 09:45:00,81.82,82.08,81.32,81.32,68629.0,81.82,82.08,81.32,81.32,68629.0
2023-05-31 09:50:00,81.3,81.71,81.3,81.7,40310.0,81.3,81.71,81.3,81.7,40310.0
2023-05-31 09:55:00,81.7,81.81,81.46,81.59,42426.0,81.7,81.81,81.46,81.59,42426.0
2023-05-31 10:00:00,81.59,81.82,81.5,81.76,82792.0,81.59,81.82,81.5,81.76,82792.0
2023-05-31 10:05:00,81.79,81.94,81.75,81.84,18013.0,81.79,81.94,81.75,81.84,18013.0
2023-05-31 10:10:00,81.83,81.89,81.75,81.84,17674.0,81.83,81.89,81.75,81.84,17674.0
2023-05-31 10:15:00,81.85,82.05,81.81,82.0,58715.0,81.85,82.05,81.81,82.0,58715.0
2023-05-31 10:20:00,82.0,82.0,81.83,81.83,11135.0,82.0,82.0,81.83,81.83,11135.0
2023-05-31 10:25:00,81.84,82.01,81.84,81.95,24395.0,81.84,82.01,81.84,81.95,24395.0
2023-05-31 10:30:00,81.93,81.99,81.87,81.89,23570.0,81.93,81.99,81.87,81.89,23570.0
2023-05-31 10:35:00,81.87,81.91,81.75,81.79,28234.0,81.87,81.91,81.75,81.79,28234.0
2023-05-31 10:40:00,81.81,81.99,81.76,81.97,13906.0,81.81,81.99,81.76,81.97,13906.0
2023-05-31 10:45:00,81.99,82.09,81.98,82.03,13940.0,81.99,82.09,81.98,82.03,13940.0
2023-05-31 10:50:00,82.02,82.17,82.0,82.16,10842.0,82.02,82.17,82.0,82.16,10842.0
2023-05-31 10:55:00,82.2,82.29,82.17,82.28,16574.0,82.2,82.29,82.17,82.28,16574.0
2023-05-31 11:00:00,82.27,82.28,82.18,82.19,17648.0,82.27,82.28,82.18,82.19,17648.0
2023-05-31 11:05:00,82.18,82.26,82.07,82.26,59731.0,82.18,82.26,82.07,82.26,59731.0
2023-05-31 11:10:00,82.26,82.31,82.16,82.3,21331.0,82.26,82.31,82.16,82.3,21331.0
2023-05-31 11:15:00,82.31,82.57,82.31,82.53,88005.0,82.31,82.57,82.31,82.53,88005.0
2023-05-31 11:20:00,82.55,82.64,82.5,82.59,19555.0,82.55,82.64,82.5,82.59,19555.0
2023-05-31 11:25:00,82.58,82.61,82.54,82.61,11465.0,82.58,82.61,82.54,82.61,11465.0
2023-05-31 11:30:00,82.6,82.62,82.53,82.59,15528.0,82.6,82.62,82.53,82.59,15528.0
2023-05-31 11:35:00,82.57,82.72,82.57,82.66,9509.0,82.57,82.72,82.57,82.66,9509.0
2023-05-31 11:40:00,82.66,82.66,82.61,82.66,6998.0,82.66,82.66,82.61,82.66,6998.0
2023-05-31 11:45:00,82.66,82.7,82.6,82.67,17990.0,82.66,82.7,82.6,82.67,17990.0
2023-05-31 11:50:00,82.67,82.69,82.56,82.66,14380.0,82.67,82.69,82.56,82.66,14380.0
2023-05-31 11:55:00,82.67,82.68,82.51,82.54,25872.0,82.67,82.68,82.51,82.54,25872.0
2023-05-31 12:00:00,82.53,82.66,82.51,82.66,17311.0,82.53,82.66,82.51,82.66,17311.0
2023-05-31 12:05:00,82.66,82.66,82.6,82.64,8907.0,82.66,82.66,82.6,82.64,8907.0
2023-05-31 12:10:00,82.66,82.68,82.53,82.55,7507.0,82.66,82.68,82.53,82.55,7507.0
2023-05-31 12:15:00,82.55,82.63,82.52,82.62,12607.0,82.55,82.63,82.52,82.62,12607.0
2023-05-31 12:20:00,82.61,82.8,82.6,82.8,8215.0,82.61,82.8,82.6,82.8,8215.0
2023-05-31 12:25:00,82.79,83.06,82.78,83.01,36555.0,82.79,83.06,82.78,83.01,36555.0
2023-05-31 12:30:00,83.0,83.13,82.97,83.09,10994.0,83.0,83.13,82.97,83.09,10994.0
2023-05-31 12:35:00,83.11,83.19,83.05,83.11,7891.0,83.11,83.19,83.05,83.11,7891.0
2023-05-31 12:40:00,83.16,83.41,83.15,83.37,8090.0,83.16,83.41,83.15,83.37,8090.0
2023-05-31 12:45:00,83.39,83.39,83.26,83.34,19800.0,83.39,83.39,83.26,83.34,19800.0
2023-05-31 12:50:00,83.31,83.38,83.25,83.31,16863.0,83.31,83.38,83.25,83.31,16863.0
2023-05-31 12:55:00,83.3,83.37,83.26,83.34,5648.0,83.3,83.37,83.26,83.34,5648.0
2023-05-31 13:00:00,83.36,83.38,83.32,83.34,9470.0,83.36,83.38,83.32,83.34,9470.0
2023-05-31 13:05:00,83.36,83.36,83.24,83.24,7698.0,83.36,83.36,83.24,83.24,7698.0
2023-05-31 13:10:00,83.24,83.27,83.15,83.2,17207.0,83.24,83.27,83.15,83.2,17207.0
2023-05-31 13:15:00,83.19,83.49,83.19,83.48,20295.0,83.19,83.49,83.19,83.48,20295.0
2023-05-31 13:20:00,83.48,83.58,83.42,83.53,23385.0,83.48,83.58,83.42,83.53,23385.0
2023-05-31 13:25:00,83.54,83.64,83.51,83.63,12528.0,83.54,83.64,83.51,83.63,12528.0
2023-05-31 13:30:00,83.63,83.63,83.47,83.5,14184.0,83.63,83.63,83.47,83.5,14184.0
2023-05-31 13:35:00,83.5,83.5,83.36,83.45,9334.0,83.5,83.5,83.36,83.45,9334.0
2023-05-31 13:40:00,83.45,83.5,83.37,83.37,6014.0,83.45,83.5,83.37,83.37,6014.0
2023-05-31 13:45:00,83.39,83.4,83.24,83.27,8670.0,83.39,83.4,83.24,83.27,8670.0
2023-05-31 13:50:00,83.28,83.32,83.24,83.3,7144.0,83.28,83.32,83.24,83.3,7144.0
2023-05-31 13:55:00,83.31,83.48,83.31,83.48,8531.0,83.31,83.48,83.31,83.48,8531.0
2023-05-31 14:00:00,83.48,83.49,83.31,83.39,34384.0,83.48,83.49,83.31,83.39,34384.0
2023-05-31 14:05:00,83.39,83.48,83.37,83.44,9280.0,83.39,83.48,83.37,83.44,9280.0
2023-05-31 14:10:00,83.46,83.52,83.44,83.49,8038.0,83.46,83.52,83.44,83.49,8038.0
2023-05-31 14:15:00,83.5,83.62,83.44,83.62,11561.0,83.5,83.62,83.44,83.62,11561.0
2023-05-31 14:20:00,83.66,83.72,83.61,83.71,21715.0,83.66,83.72,83.61,83.71,21715.0
2023-05-31 14:25:00,83.68,83.78,83.68,83.74,9118.0,83.68,83.78,83.68,83.74,9118.0
2023-05-31 14:30:00,83.74,83.78,83.71,83.75,22214.0,83.74,83.78,83.71,83.75,22214.0
2023-05-31 14:35:00,83.75,84.04,83.75,84.0,104767.0,83.75,84.04,83.75,84.0,104767.0
2023-05-31 14:40:00,84.0,84.08,83.97,84.01,17219.0,84.0,84.08,83.97,84.01,17219.0
2023-05-31 14:45:00,83.98,84.06,83.98,84.0,16408.0,83.98,84.06,83.98,84.0,16408.0
2023-05-31 14:50:00,84.02,84.04,83.8,83.88,21027.0,84.02,84.04,83.8,83.88,21027.0
2023-05-31 14:55:00,83.89,83.94,83.84,83.93,13598.0,83.89,83.94,83.84,83.93,13598.0
2023-05-31 15:00:00,83.93,84.01,83.93,84.0,15560.0,83.93,84.01,83.93,84.0,15560.0
2023-05-31 15:05:00,84.01,84.09,84.0,84.08,14856.0,84.01,84.09,84.0,84.08,14856.0
2023-05-31 15:10:00,84.09,84.23,84.08,84.23,33327.0,84.09,84.23,84.08,84.23,33327.0
2023-05-31 15:15:00,84.23,84.24,84.15,84.17,28174.0,84.23,84.24,84.15,84.17,28174.0
2023-05-31 15:20:00,84.17,84.27,84.16,84.26,22645.0,84.17,84.27,84.16,84.26,22645.0
2023-05-31 15:25:00,84.24,84.31,84.21,84.29,30612.0,84.24,84.31,84.21,84.29,30612.0
2023-05-31 15:30:00,84.29,84.48,84.27,84.46,56492.0,84.29,84.48,84.27,84.46,56492.0
2023-05-31 15:35:00,84.47,84.55,84.46,84.52,44062.0,84.47,84.55,84.46,84.52,44062.0
2023-05-31 15:40:00,84.52,84.68,84.49,84.67,60567.0,84.52,84.68,84.49,84.67,60567.0
2023-05-31 15:45:00,84.68,84.72,84.45,84.49,93211.0,84.68,84.72,84.45,84.49,93211.0
2023-05-31 15:50:00,84.5,84.54,84.25,84.28,230381.0,84.5,84.54,84.25,84.28,230381.0
2023-05-31 15:55:00,84.28,84.52,84.17,84.24,447517.0,84.28,84.52,84.17,84.24,447517.0
2023-06-01 09:30:00,84.06,84.13,83.34,83.43,75279.0,84.06,84.13,83.34,83.43,75279.0
2023-06-01 09:35:00,83.49,83.5,82.97,83.26,25657.0,83.49,83.5,82.97,83.26,25657.0
2023-06-01 09:40:00,83.26,83.6,83.19,83.27,15343.0,83.26,83.6,83.19,83.27,15343.0
2023-06-01 09:45:00,83.36,83.53,83.15,83.44,16537.0,83.36,83.53,83.15,83.44,16537.0
2023-06-01 09:50:00,83.44,83.49,83.18,83.18,31772.0,83.44,83.49,83.18,83.18,31772.0
2023-06-01 09:55:00,83.14,83.18,83.02,83.12,8101.0,83.14,83.18,83.02,83.12,8101.0
2023-06-01 10:00:00,83.12,83.32,82.98,83.31,20505.0,83.12,83.32,82.98,83.31,20505.0
2023-06-01 10:05:00,83.31,83.68,83.31,83.65,20012.0,83.31,83.68,83.31,83.65,20012.0
2023-06-01 10:10:00,83.67,83.85,83.67,83.79,8276.0,83.67,83.85,83.67,83.79,8276.0
2023-06-01 10:15:00,83.79,84.11,83.79,84.02,36537.0,83.79,84.11,83.79,84.02,36537.0
2023-06-01 10:20:00,83.99,84.01,83.81,83.86,28526.0,83.99,84.01,83.81,83.86,28526.0
2023-06-01 10:25:00,83.88,84.18,83.78,84.18,13301.0,83.88,84.18,83.78,84.18,13301.0
2023-06-01 10:30:00,84.2,84.43,84.19,84.38,12406.0,84.2,84.43,84.19,84.38,12406.0
2023-06-01 10:35:00,84.37,84.38,84.27,84.27,11570.0,84.37,84.38,84.27,84.27,11570.0
2023-06-01 10:40:00,84.29,84.32,84.22,84.29,6325.0,84.29,84.32,84.22,84.29,6325.0
2023-06-01 10:45:00,84.31,84.35,84.09,84.09,12125.0,84.31,84.35,84.09,84.09,12125.0
2023-06-01 10:50:00,84.13,84.24,84.13,84.21,10228.0,84.13,84.24,84.13,84.21,10228.0
2023-06-01 10:55:00,84.22,84.23,84.13,84.16,7663.0,84.22,84.23,84.13,84.16,7663.0
2023-06-01 11:00:00,84.2,84.3,84.18,84.29,5067.0,84.2,84.3,84.18,84.29,5067.0
2023-06-01 11:05:00,84.28,84.33,84.22,84.28,10002.0,84.28,84.33,84.22,84.28,10002.0
2023-06-01 11:10:00,84.26,84.34,84.22,84.32,12855.0,84.26,84.34,84.22,84.32,12855.0
2023-06-01 11:15:00,84.31,84.41,84.3,84.37,6611.0,84.31,84.41,84.3,84.37,6611.0
2023-06-01 11:20:00,84.35,84.43,84.24,84.4,19773.0,84.35,84.43,84.24,84.4,19773.0
2023-06-01 11:25:00,84.41,84.5,84.38,84.49,17533.0,84.41,84.5,84.38,84.49,17533.0
2023-06-01 11:30:00,84.51,84.67,84.48,84.63,16557.0,84.51,84.67,84.48,84.63,16557.0
2023-06-01 11:35:00,84.64,84.67,84.41,84.46,10504.0,84.64,84.67,84.41,84.46,10504.0
2023-06-01 11:40:00,84.43,84.51,84.43,84.48,10069.0,84.43,84.51,84.43,84.48,10069.0
2023-06-01 11:45:00,84.47,84.51,84.42,84.42,9786.0,84.47,84.51,84.42,84.42,9786.0
2023-06-01 11:50:00,84.42,84.5,84.42,84.45,11006.0,84.42,84.5,84.42,84.45,11006.0
2023-06-01 11:55:00,84.45,84.46,84.42,84.45,6064.0,84.45,84.46,84.42,84.45,6064.0
2023-06-01 12:00:00,84.46,84.52,84.43,84.47,8902.0,84.46,84.52,84.43,84.47,8902.0
2023-06-01 12:05:00,84.45,84.48,84.42,84.42,9413.0,84.45,84.48,84.42,84.42,9413.0
2023-06-01 12:10:00,84.42,84.44,84.3,84.35,6808.0,84.42,84.44,84.3,84.35,6808.0
2023-06-01 12:15:00,84.37,84.4,84.33,84.39,9305.0,84.37,84.4,84.33,84.39,9305.0
2023-06-01 12:20:00,84.4,84.48,84.4,84.43,5883.0,84.4,84.48,84.4,84.43,5883.0
2023-06-01 12:25:00,84.42,84.63,84.39,84.63,10503.0,84.42,84.63,84.39,84.63,10503.0
2023-06-01 12:30:00,84.65,84.71,84.64,84.7,18530.0,84.65,84.71,84.64,84.7,18530.0
2023-06-01 12:35:00,84.71,84.82,84.71,84.74,19651.0,84.71,84.82,84.71,84.74,19651.0
2023-06-01 12:40:00,84.77,84.82,84.74,84.75,15590.0,84.77,84.82,84.74,84.75,15590.0
2023-06-01 12:45:00,84.75,84.82,84.72,84.81,10998.0,84.75,84.82,84.72,84.81,10998.0
2023-06-01 12:50:00,84.8,84.86,84.78,84.86,11537.0,84.8,84.86,84.78,84.86,11537.0
2023-06-01 12:55:00,84.84,84.86,84.76,84.79,12582.0,84.84,84.86,84.76,84.79,12582.0
2023-06-01 13:00:00,84.79,84.83,84.72,84.73,11558.0,84.79,84.83,84.72,84.73,11558.0
2023-06-01 13:05:00,84.68,84.68,84.52,84.54,8163.0,84.68,84.68,84.52,84.54,8163.0
2023-06-01 13:10:00,84.55,84.59,84.52,84.59,4303.0,84.55,84.59,84.52,84.59,4303.0
2023-06-01 13:15:00,84.6,84.64,84.6,84.61,4103.0,84.6,84.64,84.6,84.61,4103.0
2023-06-01 13:20:00,84.6,84.64,84.52,84.52,9172.0,84.6,84.64,84.52,84.52,9172.0
2023-06-01 13:25:00,84.53,84.55,84.45,84.52,5482.0,84.53,84.55,84.45,84.52,5482.0
2023-06-01 13:30:00,84.52,84.54,84.5,84.53,3441.0,84.52,84.54,84.5,84.53,3441.0
2023-06-01 13:35:00,84.55,84.61,84.51,84.59,11873.0,84.55,84.61,84.51,84.59,11873.0
2023-06-01 13:40:00,84.61,84.62,84.54,84.54,10960.0,84.61,84.62,84.54,84.54,10960.0
2023-06-01 13:45:00,84.53,84.67,84.53,84.65,9288.0,84.53,84.67,84.53,84.65,9288.0
2023-06-01 13:50:00,84.65,84.66,84.57,84.59,7364.0,84.65,84.66,84.57,84.59,7364.0
2023-06-01 13:55:00,84.6,84.6,84.5,84.55,6190.0,84.6,84.6,84.5,84.55,6190.0
2023-06-01 14:00:00,84.55,84.55,84.47,84.52,7817.0,84.55,84.55,84.47,84.52,7817.0
2023-06-01 14:05:00,84.53,84.62,84.51,84.62,7314.0,84.53,84.62,84.51,84.62,7314.0
2023-06-01 14:10:00,84.6,84.73,84.59,84.71,4968.0,84.6,84.73,84.59,84.71,4968.0
2023-06-01 14:15:00,84.72,84.77,84.6,84.6,14834.0,84.72,84.77,84.6,84.6,14834.0
2023-06-01 14:20:00,84.61,84.62,84.53,84.56,10120.0,84.61,84.62,84.53,84.56,10120.0
2023-06-01 14:25:00,84.56,84.61,84.54,84.59,6665.0,84.56,84.61,84.54,84.59,6665.0
2023-06-01 14:30:00,84.6,84.61,84.56,84.57,7636.0,84.6,84.61,84.56,84.57,7636.0
2023-06-01 14:35:00,84.57,84.61,84.54,84.58,9161.0,84.57,84.61,84.54,84.58,9161.0
2023-06-01 14:40:00,84.59,84.66,84.59,84.63,6723.0,84.59,84.66,84.59,84.63,6723.0
2023-06-01 14:45:00,84.64,84.74,84.63,84.69,12444.0,84.64,84.74,84.63,84.69,12444.0
2023-06-01 14:50:00,84.76,84.92,84.75,84.92,12751.0,84.76,84.92,84.75,84.92,12751.0
2023-06-01 14:55:00,84.91,85.11,84.9,85.11,11452.0,84.91,85.11,84.9,85.11,11452.0
2023-06-01 15:00:00,85.11,85.14,85.07,85.14,10401.0,85.11,85.14,85.07,85.14,10401.0
2023-06-01 15:05:00,85.13,85.13,85.06,85.1,17943.0,85.13,85.13,85.06,85.1,17943.0
2023-06-01 15:10:00,85.12,85.12,85.07,85.11,14803.0,85.12,85.12,85.07,85.11,14803.0
2023-06-01 15:15:00,85.09,85.09,84.95,85.0,37255.0,85.09,85.09,84.95,85.0,37255.0
2023-06-01 15:20:00,85.0,85.07,84.99,85.0,16732.0,85.0,85.07,84.99,85.0,16732.0
2023-06-01 15:25:00,84.99,85.06,84.93,85.02,123304.0,84.99,85.06,84.93,85.02,123304.0
2023-06-01 15:30:00,85.02,85.05,84.98,85.04,65312.0,85.02,85.05,84.98,85.04,65312.0
2023-06-01 15:35:00,85.03,85.07,84.99,85.0,33669.0,85.03,85.07,84.99,85.0,33669.0
2023-06-01 15:40:00,85.0,85.08,84.98,85.08,40175.0,85.0,85.08,84.98,85.08,40175.0
2023-06-01 15:45:00,85.08,85.14,85.07,85.13,41724.0,85.08,85.14,85.07,85.13,41724.0
2023-06-01 15:50:00,85.11,85.11,84.97,85.04,84530.0,85.11,85.11,84.97,85.04,84530.0
2023-06-01 15:55:00,85.04,85.24,85.03,85.23,169545.0,85.04,85.24,85.03,85.23,169545.0
2023-06-02 09:30:00,85.62,85.88,85.49,85.65,48059.0,85.62,85.88,85.49,85.65,48059.0
2023-06-02 09:35:00,85.67,85.85,85.59,85.71,14985.0,85.67,85.85,85.59,85.71,14985.0
2023-06-02 09:40:00,85.75,85.8,85.29,85.29,5413.0,85.75,85.8,85.29,85.29,5413.0
2023-06-02 09:45:00,85.32,85.46,85.11,85.21,13444.0,85.32,85.46,85.11,85.21,13444.0
2023-06-02 09:50:00,85.19,85.25,85.06,85.14,10307.0,85.19,85.25,85.06,85.14,10307.0
2023-06-02 09:55:00,85.11,85.13,84.83,84.9,12117.0,85.11,85.13,84.83,84.9,12117.0
2023-06-02 10:00:00,84.93,84.98,84.81,84.84,23097.0,84.93,84.98,84.81,84.84,23097.0
2023-06-02 10:05:00,84.84,85.13,84.82,85.04,12311.0,84.84,85.13,84.82,85.04,12311.0
2023-06-02 10:10:00,84.99,85.28,84.99,85.26,32871.0,84.99,85.28,84.99,85.26,32871.0
2023-06-02 10:15:00,85.3,85.3,85.09,85.11,19752.0,85.3,85.3,85.09,85.11,19752.0
2023-06-02 10:20:00,85.11,85.14,84.96,85.0,6345.0,85.11,85.14,84.96,85.0,6345.0
2023-06-02 10:25:00,84.95,85.07,84.91,84.95,7103.0,84.95,85.07,84.91,84.95,7103.0
2023-06-02 10:30:00,84.97,84.97,84.83,84.86,4557.0,84.97,84.97,84.83,84.86,4557.0
2023-06-02 10:35:00,84.84,84.97,84.8,84.97,8129.0,84.84,84.97,84.8,84.97,8129.0
2023-06-02 10:40:00,84.97,85.02,84.89,84.92,5174.0,84.97,85.02,84.89,84.92,5174.0
2023-06-02 10:45:00,84.92,85.0,84.88,84.98,8847.0,84.92,85.0,84.88,84.98,8847.0
2023-06-02 10:50:00,84.95,85.04,84.89,84.97,5652.0,84.95,85.04,84.89,84.97,5652.0
2023-06-02 10:55:00,84.97,84.97,84.9,84.95,8913.0,84.97,84.97,84.9,84.95,8913.0
2023-06-02 11:00:00,84.97,85.14,84.97,85.09,8240.0,84.97,85.14,84.97,85.09,8240.0
2023-06-02 11:05:00,85.06,85.06,84.9,84.95,7146.0,85.06,85.06,84.9,84.95,7146.0
2023-06-02 11:10:00,84.96,85.05,84.95,84.95,6483.0,84.96,85.05,84.95,84.95,6483.0
2023-06-02 11:15:00,84.96,85.0,84.91,84.97,11697.0,84.96,85.0,84.91,84.97,11697.0
2023-06-02 11:20:00,84.98,85.09,84.95,84.99,6497.0,84.98,85.09,84.95,84.99,6497.0
2023-06-02 11:25:00,85.01,85.05,84.98,85.02,6989.0,85.01,85.05,84.98,85.02,6989.0
2023-06-02 11:30:00,85.03,85.09,85.02,85.09,7968.0,85.03,85.09,85.02,85.09,7968.0
2023-06-02 11:35:00,85.08,85.09,84.99,84.99,4645.0,85.08,85.09,84.99,84.99,4645.0
2023-06-02 11:40:00,85.01,85.1,85.0,85.1,16328.0,85.01,85.1,85.0,85.1,16328.0
2023-06-02 11:45:00,85.14,85.28,85.13,85.28,4681.0,85.14,85.28,85.13,85.28,4681.0
2023-06-02 11:50:00,85.29,85.39,85.2,85.37,9937.0,85.29,85.39,85.2,85.37,9937.0
2023-06-02 11:55:00,85.38,85.55,85.38,85.44,30640.0,85.38,85.55,85.38,85.44,30640.0
2023-06-02 12:00:00,85.43,85.49,85.23,85.28,14223.0,85.43,85.49,85.23,85.28,14223.0
2023-06-02 12:05:00,85.27,85.35,85.19,85.24,25753.0,85.27,85.35,85.19,85.24,25753.0
2023-06-02 12:10:00,85.21,85.27,85.13,85.13,6882.0,85.21,85.27,85.13,85.13,6882.0
2023-06-02 12:15:00,85.09,85.11,84.99,85.1,8262.0,85.09,85.11,84.99,85.1,8262.0
2023-06-02 12:20:00,85.1,85.12,85.07,85.12,6973.0,85.1,85.12,85.07,85.12,6973.0
2023-06-02 12:25:00,85.1,85.12,85.0,85.07,7806.0,85.1,85.12,85.0,85.07,7806.0
2023-06-02 12:30:00,85.07,85.09,85.01,85.09,21785.0,85.07,85.09,85.01,85.09,21785.0
2023-06-02 12:35:00,85.11,85.2,85.09,85.19,4949.0,85.11,85.2,85.09,85.19,4949.0
2023-06-02 12:40:00,85.2,85.22,85.15,85.18,4433.0,85.2,85.22,85.15,85.18,4433.0
2023-06-02 12:45:00,85.17,85.21,85.17,85.17,6223.0,85.17,85.21,85.17,85.17,6223.0
2023-06-02 12:50:00,85.17,85.21,85.1,85.12,8412.0,85.17,85.21,85.1,85.12,8412.0
2023-06-02 12:55:00,85.12,85.15,85.05,85.15,8299.0,85.12,85.15,85.05,85.15,8299.0
2023-06-02 13:00:00,85.16,85.17,85.13,85.16,6028.0,85.16,85.17,85.13,85.16,6028.0
2023-06-02 13:05:00,85.14,85.28,85.11,85.28,16922.0,85.14,85.28,85.11,85.28,16922.0
2023-06-02 13:10:00,85.28,85.29,85.18,85.27,18645.0,85.28,85.29,85.18,85.27,18645.0
2023-06-02 13:15:00,85.28,85.48,85.28,85.46,5317.0,85.28,85.48,85.28,85.46,5317.0
2023-06-02 13:20:00,85.46,85.5,85.41,85.48,4037.0,85.46,85.5,85.41,85.48,4037.0
2023-06-02 13:25:00,85.49,85.59,85.46,85.57,16703.0,85.49,85.59,85.46,85.57,16703.0
2023-06-02 13:30:00,85.57,85.58,85.46,85.46,4639.0,85.57,85.58,85.46,85.46,4639.0
2023-06-02 13:35:00,85.46,85.52,85.44,85.5,6648.0,85.46,85.52,85.44,85.5,6648.0
2023-06-02 13:40:00,85.51,85.52,85.49,85.49,2849.0,85.51,85.52,85.49,85.49,2849.0
2023-06-02 13:45:00,85.51,85.57,85.48,85.53,4719.0,85.51,85.57,85.48,85.53,4719.0
2023-06-02 13:50:00,85.53,85.54,85.48,85.52,7448.0,85.53,85.54,85.48,85.52,7448.0
2023-06-02 13:55:00,85.53,85.62,85.52,85.62,5002.0,85.53,85.62,85.52,85.62,5002.0
2023-06-02 14:00:00,85.61,85.61,85.54,85.54,8456.0,85.61,85.61,85.54,85.54,8456.0
2023-06-02 14:05:00,85.51,85.55,85.48,85.54,6882.0,85.51,85.55,85.48,85.54,6882.0
2023-06-02 14:10:00,85.55,85.61,85.52,85.59,13470.0,85.55,85.61,85.52,85.59,13470.0
2023-06-02 14:15:00,85.61,85.62,85.57,85.58,8108.0,85.61,85.62,85.57,85.58,8108.0
2023-06-02 14:20:00,85.59,85.64,85.56,85.58,20767.0,85.59,85.64,85.56,85.58,20767.0
2023-06-02 14:25:00,85.56,85.6,85.55,85.56,12876.0,85.56,85.6,85.55,85.56,12876.0
2023-06-02 14:30:00,85.56,85.58,85.43,85.44,10587.0,85.56,85.58,85.43,85.44,10587.0
2023-06-02 14:35:00,85.44,85.44,85.34,85.34,8616.0,85.44,85.44,85.34,85.34,8616.0
2023-06-02 14:40:00,85.35,85.36,85.3,85.34,15273.0,85.35,85.36,85.3,85.34,15273.0
2023-06-02 14:45:00,85.34,85.55,85.34,85.51,42615.0,85.34,85.55,85.34,85.51,42615.0
2023-06-02 14:50:00,85.5,85.6,85.5,85.59,13261.0,85.5,85.6,85.5,85.59,13261.0
2023-06-02 14:55:00,85.59,85.61,85.51,85.56,10908.0,85.59,85.61,85.51,85.56,10908.0
2023-06-02 15:00:00,85.56,85.62,85.56,85.59,17545.0,85.56,85.62,85.56,85.59,17545.0
2023-06-02 15:05:00,85.61,85.66,85.56,85.56,8218.0,85.61,85.66,85.56,85.56,8218.0
2023-06-02 15:10:00,85.56,85.69,85.54,85.69,8284.0,85.56,85.69,85.54,85.69,8284.0
2023-06-02 15:15:00,85.69,85.77,85.69,85.77,16841.0,85.69,85.77,85.69,85.77,16841.0
2023-06-02 15:20:00,85.77,85.81,85.71,85.72,35781.0,85.77,85.81,85.71,85.72,35781.0
2023-06-02 15:25:00,85.71,85.71,85.57,85.58,10833.0,85.71,85.71,85.57,85.58,10833.0
2023-06-02 15:30:00,85.56,85.57,85.47,85.48,20722.0,85.56,85.57,85.47,85.48,20722.0
2023-06-02 15:35:00,85.51,85.63,85.5,85.63,31507.0,85.51,85.63,85.5,85.63,31507.0
2023-06-02 15:40:00,85.63,85.66,85.53,85.56,22233.0,85.63,85.66,85.53,85.56,22233.0
2023-06-02 15:45:00,85.55,85.59,85.5,85.56,18649.0,85.55,85.59,85.5,85.56,18649.0
2023-06-02 15:50:00,85.55,85.55,85.41,85.48,41848.0,85.55,85.55,85.41,85.48,41848.0
2023-06-02 15:55:00,85.49,85.5,85.32,85.34,106563.0,85.49,85.5,85.32,85.34,106563.0
2023-06-05 09:30:00,84.94,85.42,84.91,85.19,52712.0,84.94,85.42,84.91,85.19,52712.0
2023-06-05 09:35:00,85.23,85.29,85.06,85.07,16262.0,85.23,85.29,85.06,85.07,16262.0
2023-06-05 09:40:00,85.0,85.16,84.86,85.11,14085.0,85.0,85.16,84.86,85.11,14085.0
2023-06-05 09:45:00,85.09,85.15,85.03,85.15,17701.0,85.09,85.15,85.03,85.15,17701.0
2023-06-05 09:50:00,85.17,85.37,85.12,85.3,4652.0,85.17,85.37,85.12,85.3,4652.0
2023-06-05 09:55:00,85.28,85.64,85.28,85.58,14142.0,85.28,85.64,85.28,85.58,14142.0
2023-06-05 10:00:00,85.53,85.72,85.37,85.47,15035.0,85.53,85.72,85.37,85.47,15035.0
2023-06-05 10:05:00,85.5,85.52,85.18,85.23,9838.0,85.5,85.52,85.18,85.23,9838.0
2023-06-05 10:10:00,85.19,85.46,85.19,85.29,10075.0,85.19,85.46,85.19,85.29,10075.0
2023-06-05 10:15:00,85.26,85.36,85.17,85.24,10488.0,85.26,85.36,85.17,85.24,10488.0
2023-06-05 10:20:00,85.24,85.31,85.07,85.26,8625.0,85.24,85.31,85.07,85.26,8625.0
2023-06-05 10:25:00,85.34,85.34,85.15,85.21,12347.0,85.34,85.34,85.15,85.21,12347.0
2023-06-05 10:30:00,85.19,85.19,85.0,85.11,11069.0,85.19,85.19,85.0,85.11,11069.0
2023-06-05 10:35:00,85.09,85.15,84.97,85.15,13501.0,85.09,85.15,84.97,85.15,13501.0
2023-06-05 10:40:00,85.15,85.18,85.09,85.12,11200.0,85.15,85.18,85.09,85.12,11200.0
2023-06-05 10:45:00,85.13,85.3,85.13,85.21,14529.0,85.13,85.3,85.13,85.21,14529.0
2023-06-05 10:50:00,85.21,85.27,85.18,85.27,9310.0,85.21,85.27,85.18,85.27,9310.0
2023-06-05 10:55:00,85.25,85.39,85.23,85.3,20551.0,85.25,85.39,85.23,85.3,20551.0
2023-06-05 11:00:00,85.28,85.28,85.06,85.12,8456.0,85.28,85.28,85.06,85.12,8456.0
2023-06-05 11:05:00,85.11,85.21,85.11,85.2,8044.0,85.11,85.21,85.11,85.2,8044.0
2023-06-05 11:10:00,85.19,85.2,85.12,85.18,7272.0,85.19,85.2,85.12,85.18,7272.0
2023-06-05 11:15:00,85.2,85.29,85.16,85.17,10118.0,85.2,85.29,85.16,85.17,10118.0
2023-06-05 11:20:00,85.2,85.25,85.13,85.25,6377.0,85.2,85.25,85.13,85.25,6377.0
2023-06-05 11:25:00,85.27,85.28,85.2,85.25,9547.0,85.27,85.28,85.2,85.25,9547.0
2023-06-05 11:30:00,85.26,85.28,85.2,85.2,14205.0,85.26,85.28,85.2,85.2,14205.0
2023-06-05 11:35:00,85.2,85.21,85.15,85.2,13248.0,85.2,85.21,85.15,85.2,13248.0
2023-06-05 11:40:00,85.2,85.38,85.19,85.36,9629.0,85.2,85.38,85.19,85.36,9629.0
2023-06-05 11:45:00,85.35,85.36,85.27,85.36,4124.0,85.35,85.36,85.27,85.36,4124.0
2023-06-05 11:50:00,85.37,85.45,85.35,85.38,5487.0,85.37,85.45,85.35,85.38,5487.0
2023-06-05 11:55:00,85.38,85.41,85.3,85.36,4479.0,85.38,85.41,85.3,85.36,4479.0
2023-06-05 12:00:00,85.37,85.38,85.33,85.34,7858.0,85.37,85.38,85.33,85.34,7858.0
2023-06-05 12:05:00,85.33,85.45,85.33,85.45,4890.0,85.33,85.45,85.33,85.45,4890.0
2023-06-05 12:10:00,85.46,85.48,85.38,85.48,10054.0,85.46,85.48,85.38,85.48,10054.0
2023-06-05 12:15:00,85.46,85.51,85.36,85.36,10850.0,85.46,85.51,85.36,85.36,10850.0
2023-06-05 12:20:00,85.37,85.4,85.35,85.37,7866.0,85.37,85.4,85.35,85.37,7866.0
2023-06-05 12:25:00,85.37,85.45,85.37,85.44,6583.0,85.37,85.45,85.37,85.44,6583.0
2023-06-05 12:30:00,85.44,85.51,85.43,85.5,8563.0,85.44,85.51,85.43,85.5,8563.0
2023-06-05 12:35:00,85.5,85.54,85.47,85.53,5468.0,85.5,85.54,85.47,85.53,5468.0
2023-06-05 12:40:00,85.52,85.58,85.52,85.58,6535.0,85.52,85.58,85.52,85.58,6535.0
2023-06-05 12:45:00,85.59,85.61,85.56,85.58,7402.0,85.59,85.61,85.56,85.58,7402.0
2023-06-05 12:50:00,85.59,85.61,85.51,85.53,3544.0,85.59,85.61,85.51,85.53,3544.0
2023-06-05 12:55:00,85.51,85.6,85.51,85.6,6308.0,85.51,85.6,85.51,85.6,6308.0
2023-06-05 13:00:00,85.6,85.6,85.47,85.5,7049.0,85.6,85.6,85.47,85.5,7049.0
2023-06-05 13:05:00,85.5,85.54,85.48,85.51,4663.0,85.5,85.54,85.48,85.51,4663.0
2023-06-05 13:10:00,85.52,85.54,85.42,85.44,5899.0,85.52,85.54,85.42,85.44,5899.0
2023-06-05 13:15:00,85.42,85.46,85.37,85.46,5100.0,85.42,85.46,85.37,85.46,5100.0
2023-06-05 13:20:00,85.45,85.49,85.38,85.38,4907.0,85.45,85.49,85.38,85.38,4907.0
2023-06-05 13:25:00,85.37,85.39,85.3,85.35,9348.0,85.37,85.39,85.3,85.35,9348.0
2023-06-05 13:30:00,85.35,85.37,85.3,85.31,5941.0,85.35,85.37,85.3,85.31,5941.0
2023-06-05 13:35:00,85.32,85.43,85.3,85.43,8844.0,85.32,85.43,85.3,85.43,8844.0
2023-06-05 13:40:00,85.42,85.44,85.38,85.42,6903.0,85.42,85.44,85.38,85.42,6903.0
2023-06-05 13:45:00,85.42,85.5,85.39,85.45,5946.0,85.42,85.5,85.39,85.45,5946.0
2023-06-05 13:50:00,85.46,85.53,85.46,85.5,3888.0,85.46,85.53,85.46,85.5,3888.0
2023-06-05 13:55:00,85.5,85.65,85.48,85.64,20051.0,85.5,85.65,85.48,85.64,20051.0
2023-06-05 14:00:00,85.62,85.64,85.57,85.59,14536.0,85.62,85.64,85.57,85.59,14536.0
2023-06-05 14:05:00,85.6,85.61,85.55,85.61,12488.0,85.6,85.61,85.55,85.61,12488.0
2023-06-05 14:10:00,85.63,85.68,85.57,85.62,22296.0,85.63,85.68,85.57,85.62,22296.0
2023-06-05 14:15:00,85.62,85.74,85.61,85.74,9037.0,85.62,85.74,85.61,85.74,9037.0
2023-06-05 14:20:00,85.72,85.81,85.72,85.8,10187.0,85.72,85.81,85.72,85.8,10187.0
2023-06-05 14:25:00,85.79,85.79,85.68,85.76,13106.0,85.79,85.79,85.68,85.76,13106.0
2023-06-05 14:30:00,85.76,85.78,85.5,85.51,15812.0,85.76,85.78,85.5,85.51,15812.0
2023-06-05 14:35:00,85.52,85.61,85.45,85.47,16517.0,85.52,85.61,85.45,85.47,16517.0
2023-06-05 14:40:00,85.46,85.64,85.45,85.62,13258.0,85.46,85.64,85.45,85.62,13258.0
2023-06-05 14:45:00,85.63,85.65,85.54,85.65,9448.0,85.63,85.65,85.54,85.65,9448.0
2023-06-05 14:50:00,85.65,85.65,85.51,85.62,9325.0,85.65,85.65,85.51,85.62,9325.0
2023-06-05 14:55:00,85.62,85.73,85.62,85.73,11241.0,85.62,85.73,85.62,85.73,11241.0
2023-06-05 15:00:00,85.72,85.74,85.59,85.59,14390.0,85.72,85.74,85.59,85.59,14390.0
2023-06-05 15:05:00,85.62,85.78,85.61,85.75,12678.0,85.62,85.78,85.61,85.75,12678.0
2023-06-05 15:10:00,85.75,85.79,85.69,85.75,12466.0,85.75,85.79,85.69,85.75,12466.0
2023-06-05 15:15:00,85.74,85.75,85.65,85.67,12131.0,85.74,85.75,85.65,85.67,12131.0
2023-06-05 15:20:00,85.66,85.77,85.66,85.73,13447.0,85.66,85.77,85.66,85.73,13447.0
2023-06-05 15:25:00,85.73,85.73,85.66,85.68,10693.0,85.73,85.73,85.66,85.68,10693.0
2023-06-05 15:30:00,85.67,85.72,85.65,85.7,18831.0,85.67,85.72,85.65,85.7,18831.0
2023-06-05 15:35:00,85.69,85.77,85.67,85.72,13322.0,85.69,85.77,85.67,85.72,13322.0
2023-06-05 15:40:00,85.72,85.84,85.72,85.79,22285.0,85.72,85.84,85.72,85.79,22285.0
2023-06-05 15:45:00,85.8,85.82,85.74,85.79,29972.0,85.8,85.82,85.74,85.79,29972.0
2023-06-05 15:50:00,85.8,85.91,85.8,85.85,44090.0,85.8,85.91,85.8,85.85,44090.0
2023-06-05 15:55:00,85.83,85.97,85.82,85.95,94487.0,85.83,85.97,85.82,85.95,94487.0
2023-06-06 09:30:00,86.43,86.76,86.27,86.36,54982.0,86.43,86.76,86.27,86.36,54982.0
2023-06-06 09:35:00,86.37,86.49,85.98,86.1,10829.0,86.37,86.49,85.98,86.1,10829.0
2023-06-06 09:40:00,86.16,86.26,86.14,86.16,11996.0,86.16,86.26,86.14,86.16,11996.0
2023-06-06 09:45:00,86.17,86.21,86.07,86.15,5808.0,86.17,86.21,86.07,86.15,5808.0
2023-06-06 09:50:00,86.19,86.47,86.18,86.22,10960.0,86.19,86.47,86.18,86.22,10960.0
2023-06-06 09:55:00,86.22,86.3,86.14,86.17,13389.0,86.22,86.3,86.14,86.17,13389.0
2023-06-06 10:00:00,86.21,86.22,86.04,86.07,8173.0,86.21,86.22,86.04,86.07,8173.0
2023-06-06 10:05:00,86.05,86.21,86.01,86.2,7537.0,86.05,86.21,86.01,86.2,7537.0
2023-06-06 10:10:00,86.2,86.32,86.09,86.15,7887.0,86.2,86.32,86.09,86.15,7887.0
2023-06-06 10:15:00,86.12,86.13,86.06,86.1,8080.0,86.12,86.13,86.06,86.1,8080.0
2023-06-06 10:20:00,86.1,86.13,85.92,85.93,7485.0,86.1,86.13,85.92,85.93,7485.0
2023-06-06 10:25:00,85.92,85.97,85.71,85.75,9782.0,85.92,85.97,85.71,85.75,9782.0
2023-06-06 10:30:00,85.75,85.94,85.74,85.92,8352.0,85.75,85.94,85.74,85.92,8352.0
2023-06-06 10:35:00,85.94,86.13,85.84,85.84,11978.0,85.94,86.13,85.84,85.84,11978.0
2023-06-06 10:40:00,85.84,85.88,85.79,85.81,10612.0,85.84,85.88,85.79,85.81,10612.0
2023-06-06 10:45:00,85.83,85.93,85.82,85.87,7135.0,85.83,85.93,85.82,85.87,7135.0
2023-06-06 10:50:00,85.87,85.93,85.83,85.93,5498.0,85.87,85.93,85.83,85.93,5498.0
2023-06-06 10:55:00,85.95,85.97,85.8,85.97,10376.0,85.95,85.97,85.8,85.97,10376.0
2023-06-06 11:00:00,85.97,86.03,85.91,85.94,7448.0,85.97,86.03,85.91,85.94,7448.0
2023-06-06 11:05:00,85.97,86.0,85.87,85.87,10477.0,85.97,86.0,85.87,85.87,10477.0
2023-06-06 11:10:00,85.87,85.9,85.76,85.76,8332.0,85.87,85.9,85.76,85.76,8332.0
2023-06-06 11:15:00,85.75,85.75,85.66,85.66,4808.0,85.75,85.75,85.66,85.66,4808.0
2023-06-06 11:20:00,85.66,85.68,85.56,85.59,10244.0,85.66,85.68,85.56,85.59,10244.0
2023-06-06 11:25:00,85.6,85.64,85.48,85.61,8243.0,85.6,85.64,85.48,85.61,8243.0
2023-06-06 11:30:00,85.62,85.69,85.62,85.68,6111.0,85.62,85.69,85.62,85.68,6111.0
2023-06-06 11:35:00,85.68,85.71,85.65,85.7,6046.0,85.68,85.71,85.65,85.7,6046.0
2023-06-06 11:40:00,85.7,85.71,85.51,85.56,10486.0,85.7,85.71,85.51,85.56,10486.0
2023-06-06 11:45:00,85.56,85.67,85.55,85.61,14901.0,85.56,85.67,85.55,85.61,14901.0
2023-06-06 11:50:00,85.61,85.68,85.61,85.65,6799.0,85.61,85.68,85.61,85.65,6799.0
2023-06-06 11:55:00,85.63,85.64,85.53,85.53,6631.0,85.63,85.64,85.53,85.53,6631.0
2023-06-06 12:00:00,85.53,85.57,85.47,85.52,9539.0,85.53,85.57,85.47,85.52,9539.0
2023-06-06 12:05:00,85.49,85.49,85.38,85.44,4518.0,85.49,85.49,85.38,85.44,4518.0
2023-06-06 12:10:00,85.45,85.47,85.33,85.33,5825.0,85.45,85.47,85.33,85.33,5825.0
2023-06-06 12:15:00,85.34,85.34,85.24,85.28,14763.0,85.34,85.34,85.24,85.28,14763.0
2023-06-06 12:20:00,85.29,85.29,85.13,85.13,6599.0,85.29,85.29,85.13,85.13,6599.0
2023-06-06 12:25:00,85.13,85.13,84.95,84.97,9421.0,85.13,85.13,84.95,84.97,9421.0
2023-06-06 12:30:00,84.99,85.21,84.99,85.17,15570.0,84.99,85.21,84.99,85.17,15570.0
2023-06-06 12:35:00,85.17,85.27,85.11,85.21,11088.0,85.17,85.27,85.11,85.21,11088.0
2023-06-06 12:40:00,85.25,85.25,85.18,85.2,6085.0,85.25,85.25,85.18,85.2,6085.0
2023-06-06 12:45:00,85.22,85.27,85.19,85.24,5745.0,85.22,85.27,85.19,85.24,5745.0
2023-06-06 12:50:00,85.29,85.37,85.29,85.34,2903.0,85.29,85.37,85.29,85.34,2903.0
2023-06-06 12:55:00,85.32,85.32,85.23,85.27,3392.0,85.32,85.32,85.23,85.27,3392.0
2023-06-06 13:00:00,85.28,85.33,85.27,85.33,5043.0,85.28,85.33,85.27,85.33,5043.0
2023-06-06 13:05:00,85.33,85.36,85.28,85.36,7493.0,85.33,85.36,85.28,85.36,7493.0
2023-06-06 13:10:00,85.36,85.42,85.36,85.42,5479.0,85.36,85.42,85.36,85.42,5479.0
2023-06-06 13:15:00,85.41,85.45,85.31,85.31,6966.0,85.41,85.45,85.31,85.31,6966.0
2023-06-06 13:20:00,85.27,85.32,85.22,85.28,7945.0,85.27,85.32,85.22,85.28,7945.0
2023-06-06 13:25:00,85.27,85.27,85.09,85.09,29649.0,85.27,85.27,85.09,85.09,29649.0
2023-06-06 13:30:00,85.07,85.09,85.03,85.04,9472.0,85.07,85.09,85.03,85.04,9472.0
2023-06-06 13:35:00,85.02,85.13,85.02,85.07,8329.0,85.02,85.13,85.02,85.07,8329.0
2023-06-06 13:40:00,85.09,85.09,85.03,85.03,6092.0,85.09,85.09,85.03,85.03,6092.0
2023-06-06 13:45:00,85.01,85.05,84.97,84.98,7417.0,85.01,85.05,84.97,84.98,7417.0
2023-06-06 13:50:00,84.96,85.08,84.96,85.02,12475.0,84.96,85.08,84.96,85.02,12475.0
2023-06-06 13:55:00,85.0,85.0,84.93,84.95,7932.0,85.0,85.0,84.93,84.95,7932.0
2023-06-06 14:00:00,84.93,84.95,84.86,84.88,7776.0,84.93,84.95,84.86,84.88,7776.0
2023-06-06 14:05:00,84.9,84.93,84.85,84.92,7628.0,84.9,84.93,84.85,84.92,7628.0
2023-06-06 14:10:00,84.94,85.02,84.94,84.96,6395.0,84.94,85.02,84.94,84.96,6395.0
2023-06-06 14:15:00,84.96,85.02,84.94,84.99,16093.0,84.96,85.02,84.94,84.99,16093.0
2023-06-06 14:20:00,84.99,84.99,84.86,84.93,9894.0,84.99,84.99,84.86,84.93,9894.0
2023-06-06 14:25:00,84.93,85.02,84.9,85.02,15613.0,84.93,85.02,84.9,85.02,15613.0
2023-06-06 14:30:00,85.02,85.08,84.89,84.92,17562.0,85.02,85.08,84.89,84.92,17562.0
2023-06-06 14:35:00,84.94,84.98,84.91,84.95,14639.0,84.94,84.98,84.91,84.95,14639.0
2023-06-06 14:40:00,84.95,84.99,84.95,84.95,6094.0,84.95,84.99,84.95,84.95,6094.0
2023-06-06 14:45:00,84.94,84.95,84.88,84.9,5543.0,84.94,84.95,84.88,84.9,5543.0
2023-06-06 14:50:00,84.91,84.95,84.89,84.92,5537.0,84.91,84.95,84.89,84.92,5537.0
2023-06-06 14:55:00,84.92,84.94,84.88,84.89,18444.0,84.92,84.94,84.88,84.89,18444.0
2023-06-06 15:00:00,84.89,84.96,84.89,84.95,10327.0,84.89,84.96,84.89,84.95,10327.0
2023-06-06 15:05:00,84.95,85.07,84.91,85.04,9591.0,84.95,85.07,84.91,85.04,9591.0
2023-06-06 15:10:00,85.03,85.06,85.01,85.03,8842.0,85.03,85.06,85.01,85.03,8842.0
2023-06-06 15:15:00,85.03,85.12,85.03,85.12,8783.0,85.03,85.12,85.03,85.12,8783.0
2023-06-06 15:20:00,85.13,85.15,85.1,85.15,10942.0,85.13,85.15,85.1,85.15,10942.0
2023-06-06 15:25:00,85.17,85.18,85.13,85.16,9148.0,85.17,85.18,85.13,85.16,9148.0
2023-06-06 15:30:00,85.15,85.28,85.13,85.27,16721.0,85.15,85.28,85.13,85.27,16721.0
2023-06-06 15:35:00,85.27,85.35,85.25,85.28,14183.0,85.27,85.35,85.25,85.28,14183.0
2023-06-06 15:40:00,85.29,85.34,85.25,85.31,31555.0,85.29,85.34,85.25,85.31,31555.0
2023-06-06 15:45:00,85.31,85.35,85.27,85.32,27737.0,85.31,85.35,85.27,85.32,27737.0
2023-06-06 15:50:00,85.32,85.44,85.29,85.31,39582.0,85.32,85.44,85.29,85.31,39582.0
2023-06-06 15:55:00,85.32,85.37,85.16,85.16,136982.0,85.32,85.37,85.16,85.16,136982.0
2023-06-07 09:30:00,85.36,85.36,84.86,85.16,31144.0,85.36,85.36,84.86,85.16,31144.0
2023-06-07 09:35:00,85.22,85.25,85.1,85.25,3307.0,85.22,85.25,85.1,85.25,3307.0
2023-06-07 09:40:00,85.21,85.47,85.21,85.37,6668.0,85.21,85.47,85.21,85.37,6668.0
2023-06-07 09:45:00,85.33,85.33,85.1,85.24,7672.0,85.33,85.33,85.1,85.24,7672.0
2023-06-07 09:50:00,85.29,85.29,84.96,84.96,5413.0,85.29,85.29,84.96,84.96,5413.0
2023-06-07 09:55:00,84.95,84.96,84.81,84.81,7533.0,84.95,84.96,84.81,84.81,7533.0
2023-06-07 10:00:00,84.78,84.84,84.6,84.61,10003.0,84.78,84.84,84.6,84.61,10003.0
2023-06-07 10:05:00,84.61,84.66,84.58,84.63,7780.0,84.61,84.66,84.58,84.63,7780.0
2023-06-07 10:10:00,84.6,84.6,84.34,84.35,9224.0,84.6,84.6,84.34,84.35,9224.0
2023-06-07 10:15:00,84.39,84.43,84.14,84.21,18288.0,84.39,84.43,84.14,84.21,18288.0
2023-06-07 10:20:00,84.2,84.29,84.16,84.17,15009.0,84.2,84.29,84.16,84.17,15009.0
2023-06-07 10:25:00,84.19,84.21,84.12,84.17,45794.0,84.19,84.21,84.12,84.17,45794.0
2023-06-07 10:30:00,84.2,84.32,84.08,84.08,11543.0,84.2,84.32,84.08,84.08,11543.0
2023-06-07 10:35:00,84.08,84.08,83.77,83.78,18290.0,84.08,84.08,83.77,83.78,18290.0
2023-06-07 10:40:00,83.76,83.76,83.32,83.36,20159.0,83.76,83.76,83.32,83.36,20159.0
2023-06-07 10:45:00,83.35,83.52,83.33,83.51,25775.0,83.35,83.52,83.33,83.51,25775.0
2023-06-07 10:50:00,83.53,83.85,83.53,83.72,17705.0,83.53,83.85,83.53,83.72,17705.0
2023-06-07 10:55:00,83.7,83.7,83.55,83.63,43902.0,83.7,83.7,83.55,83.63,43902.0
2023-06-07 11:00:00,83.59,83.79,83.57,83.69,26444.0,83.59,83.79,83.57,83.69,26444.0
2023-06-07 11:05:00,83.69,83.69,83.61,83.69,9960.0,83.69,83.69,83.61,83.69,9960.0
2023-06-07 11:10:00,83.68,83.68,83.44,83.44,14694.0,83.68,83.68,83.44,83.44,14694.0
2023-06-07 11:15:00,83.44,83.54,83.36,83.42,67852.0,83.44,83.54,83.36,83.42,67852.0
2023-06-07 11:20:00,83.44,83.46,83.3,83.32,9140.0,83.44,83.46,83.3,83.32,9140.0
2023-06-07 11:25:00,83.31,83.36,83.24,83.33,9235.0,83.31,83.36,83.24,83.33,9235.0
2023-06-07 11:30:00,83.34,83.45,83.31,83.45,6028.0,83.34,83.45,83.31,83.45,6028.0
2023-06-07 11:35:00,83.45,83.52,83.34,83.38,7724.0,83.45,83.52,83.34,83.38,7724.0
2023-06-07 11:40:00,83.37,83.41,83.24,83.27,9920.0,83.37,83.41,83.24,83.27,9920.0
2023-06-07 11:45:00,83.27,83.28,83.13,83.17,6145.0,83.27,83.28,83.13,83.17,6145.0
2023-06-07 11:50:00,83.18,83.18,83.05,83.11,8043.0,83.18,83.18,83.05,83.11,8043.0
2023-06-07 11:55:00,83.1,83.1,82.99,83.04,9761.0,83.1,83.1,82.99,83.04,9761.0
2023-06-07 12:00:00,83.05,83.05,82.95,83.03,6726.0,83.05,83.05,82.95,83.03,6726.0
2023-06-07 12:05:00,83.04,83.05,83.01,83.01,3960.0,83.04,83.05,83.01,83.01,3960.0
2023-06-07 12:10:00,83.0,83.0,82.85,82.86,7980.0,83.0,83.0,82.85,82.86,7980.0
2023-06-07 12:15:00,82.84,82.87,82.7,82.7,12253.0,82.84,82.87,82.7,82.7,12253.0
2023-06-07 12:20:00,82.7,82.78,82.69,82.73,14742.0,82.7,82.78,82.69,82.73,14742.0
2023-06-07 12:25:00,82.71,82.76,82.69,82.76,9740.0,82.71,82.76,82.69,82.76,9740.0
2023-06-07 12:30:00,82.77,82.96,82.77,82.95,9134.0,82.77,82.96,82.77,82.95,9134.0
2023-06-07 12:35:00,82.95,83.05,82.95,83.04,6557.0,82.95,83.05,82.95,83.04,6557.0
2023-06-07 12:40:00,83.03,83.12,83.01,83.1,5304.0,83.03,83.12,83.01,83.1,5304.0
2023-06-07 12:45:00,83.08,83.08,82.92,83.0,8031.0,83.08,83.08,82.92,83.0,8031.0
2023-06-07 12:50:00,83.02,83.05,82.94,82.97,13565.0,83.02,83.05,82.94,82.97,13565.0
2023-06-07 12:55:00,82.97,82.97,82.88,82.92,5702.0,82.97,82.97,82.88,82.92,5702.0
2023-06-07 13:00:00,82.91,82.93,82.84,82.93,9215.0,82.91,82.93,82.84,82.93,9215.0
2023-06-07 13:05:00,82.94,82.98,82.87,82.94,15069.0,82.94,82.98,82.87,82.94,15069.0
2023-06-07 13:10:00,82.95,83.03,82.91,82.95,9847.0,82.95,83.03,82.91,82.95,9847.0
2023-06-07 13:15:00,82.93,83.01,82.92,82.95,10234.0,82.93,83.01,82.92,82.95,10234.0
2023-06-07 13:20:00,82.96,83.08,82.94,83.06,7882.0,82.96,83.08,82.94,83.06,7882.0
2023-06-07 13:25:00,83.05,83.21,83.05,83.16,15371.0,83.05,83.21,83.05,83.16,15371.0
2023-06-07 13:30:00,83.14,83.2,83.14,83.16,5834.0,83.14,83.2,83.14,83.16,5834.0
2023-06-07 13:35:00,83.17,83.25,83.15,83.19,7797.0,83.17,83.25,83.15,83.19,7797.0
2023-06-07 13:40:00,83.17,83.2,83.14,83.18,7719.0,83.17,83.2,83.14,83.18,7719.0
2023-06-07 13:45:00,83.19,83.34,83.18,83.34,9647.0,83.19,83.34,83.18,83.34,9647.0
2023-06-07 13:50:00,83.31,83.41,83.3,83.4,4967.0,83.31,83.41,83.3,83.4,4967.0
2023-06-07 13:55:00,83.4,83.48,83.38,83.42,11349.0,83.4,83.48,83.38,83.42,11349.0
2023-06-07 14:00:00,83.41,83.54,83.4,83.53,13811.0,83.41,83.54,83.4,83.53,13811.0
2023-06-07 14:05:00,83.54,83.54,83.46,83.52,8281.0,83.54,83.54,83.46,83.52,8281.0
2023-06-07 14:10:00,83.5,83.51,83.41,83.48,14411.0,83.5,83.51,83.41,83.48,14411.0
2023-06-07 14:15:00,83.48,83.52,83.46,83.49,9241.0,83.48,83.52,83.46,83.49,9241.0
2023-06-07 14:20:00,83.5,83.59,83.43,83.45,7187.0,83.5,83.59,83.43,83.45,7187.0
2023-06-07 14:25:00,83.45,83.47,83.39,83.4,6015.0,83.45,83.47,83.39,83.4,6015.0
2023-06-07 14:30:00,83.41,83.45,83.35,83.42,9613.0,83.41,83.45,83.35,83.42,9613.0
2023-06-07 14:35:00,83.43,83.58,83.41,83.55,11542.0,83.43,83.58,83.41,83.55,11542.0
2023-06-07 14:40:00,83.55,83.63,83.53,83.63,8691.0,83.55,83.63,83.53,83.63,8691.0
2023-06-07 14:45:00,83.61,83.63,83.56,83.56,8797.0,83.61,83.63,83.56,83.56,8797.0
2023-06-07 14:50:00,83.56,83.64,83.55,83.64,13769.0,83.56,83.64,83.55,83.64,13769.0
2023-06-07 14:55:00,83.65,83.76,83.65,83.73,15310.0,83.65,83.76,83.65,83.73,15310.0
2023-06-07 15:00:00,83.72,83.76,83.64,83.71,14146.0,83.72,83.76,83.64,83.71,14146.0
2023-06-07 15:05:00,83.71,83.74,83.68,83.69,16499.0,83.71,83.74,83.68,83.69,16499.0
2023-06-07 15:10:00,83.69,83.72,83.62,83.72,18893.0,83.69,83.72,83.62,83.72,18893.0
2023-06-07 15:15:00,83.72,83.82,83.72,83.8,16476.0,83.72,83.82,83.72,83.8,16476.0
2023-06-07 15:20:00,83.81,83.86,83.77,83.79,17953.0,83.81,83.86,83.77,83.79,17953.0
2023-06-07 15:25:00,83.78,83.78,83.68,83.72,17857.0,83.78,83.78,83.68,83.72,17857.0
2023-06-07 15:30:00,83.71,83.76,83.67,83.7,24313.0,83.71,83.76,83.67,83.7,24313.0
2023-06-07 15:35:00,83.7,83.82,83.61,83.61,22396.0,83.7,83.82,83.61,83.61,22396.0
2023-06-07 15:40:00,83.62,83.65,83.58,83.64,25660.0,83.62,83.65,83.58,83.64,25660.0
2023-06-07 15:45:00,83.63,83.7,83.57,83.7,34047.0,83.63,83.7,83.57,83.7,34047.0
2023-06-07 15:50:00,83.7,83.74,83.58,83.59,60663.0,83.7,83.74,83.58,83.59,60663.0
2023-06-07 15:55:00,83.59,83.59,83.48,83.5,194888.0,83.59,83.59,83.48,83.5,194888.0
2023-06-08 09:30:00,83.48,83.48,83.07,83.31,34518.0,83.48,83.48,83.07,83.31,34518.0
2023-06-08 09:35:00,83.31,83.58,83.31,83.52,16060.0,83.31,83.58,83.31,83.52,16060.0
2023-06-08 09:40:00,83.57,83.62,83.21,83.26,9565.0,83.57,83.62,83.21,83.26,9565.0
2023-06-08 09:45:00,83.14,83.27,83.06,83.25,10612.0,83.14,83.27,83.06,83.25,10612.0
2023-06-08 09:50:00,83.19,83.32,83.09,83.09,11403.0,83.19,83.32,83.09,83.09,11403.0
2023-06-08 09:55:00,83.04,83.3,83.04,83.27,8813.0,83.04,83.3,83.04,83.27,8813.0
2023-06-08 10:00:00,83.29,83.31,83.09,83.14,19436.0,83.29,83.31,83.09,83.14,19436.0
2023-06-08 10:05:00,83.15,83.35,83.14,83.35,8773.0,83.15,83.35,83.14,83.35,8773.0
2023-06-08 10:10:00,83.37,83.54,83.34,83.54,3588.0,83.37,83.54,83.34,83.54,3588.0
2023-06-08 10:15:00,83.52,83.6,83.44,83.6,11176.0,83.52,83.6,83.44,83.6,11176.0
2023-06-08 10:20:00,83.58,83.64,83.51,83.62,5556.0,83.58,83.64,83.51,83.62,5556.0
2023-06-08 10:25:00,83.62,83.62,83.45,83.52,5867.0,83.62,83.62,83.45,83.52,5867.0
2023-06-08 10:30:00,83.56,83.59,83.5,83.56,8153.0,83.56,83.59,83.5,83.56,8153.0
2023-06-08 10:35:00,83.58,83.6,83.52,83.55,5000.0,83.58,83.6,83.52,83.55,5000.0
2023-06-08 10:40:00,83.57,83.57,83.45,83.45,5157.0,83.57,83.57,83.45,83.45,5157.0
2023-06-08 10:45:00,83.47,83.59,83.45,83.51,9686.0,83.47,83.59,83.45,83.51,9686.0
2023-06-08 10:50:00,83.5,83.72,83.49,83.72,5037.0,83.5,83.72,83.49,83.72,5037.0
2023-06-08 10:55:00,83.71,83.76,83.69,83.76,6987.0,83.71,83.76,83.69,83.76,6987.0
2023-06-08 11:00:00,83.76,83.91,83.76,83.87,9804.0,83.76,83.91,83.76,83.87,9804.0
2023-06-08 11:05:00,83.88,83.96,83.83,83.84,18624.0,83.88,83.96,83.83,83.84,18624.0
2023-06-08 11:10:00,83.84,83.9,83.84,83.84,7604.0,83.84,83.9,83.84,83.84,7604.0
2023-06-08 11:15:00,83.86,83.93,83.85,83.93,20475.0,83.86,83.93,83.85,83.93,20475.0
2023-06-08 11:20:00,83.93,83.95,83.82,83.87,14957.0,83.93,83.95,83.82,83.87,14957.0
2023-06-08 11:25:00,83.87,83.91,83.78,83.91,8796.0,83.87,83.91,83.78,83.91,8796.0
2023-06-08 11:30:00,83.95,83.99,83.87,83.91,8895.0,83.95,83.99,83.87,83.91,8895.0
2023-06-08 11:35:00,83.93,83.98,83.91,83.93,9599.0,83.93,83.98,83.91,83.93,9599.0
2023-06-08 11:40:00,83.94,83.99,83.91,83.99,8378.0,83.94,83.99,83.91,83.99,8378.0
2023-06-08 11:45:00,83.99,84.03,83.96,84.01,10883.0,83.99,84.03,83.96,84.01,10883.0
2023-06-08 11:50:00,84.02,84.09,84.02,84.06,8634.0,84.02,84.09,84.02,84.06,8634.0
2023-06-08 11:55:00,84.06,84.07,83.95,83.98,7344.0,84.06,84.07,83.95,83.98,7344.0
2023-06-08 12:00:00,83.98,84.06,83.96,84.06,6646.0,83.98,84.06,83.96,84.06,6646.0
2023-06-08 12:05:00,84.05,84.05,83.92,83.92,9289.0,84.05,84.05,83.92,83.92,9289.0
2023-06-08 12:10:00,83.92,83.95,83.89,83.94,6994.0,83.92,83.95,83.89,83.94,6994.0
2023-06-08 12:15:00,83.91,83.99,83.88,83.99,12299.0,83.91,83.99,83.88,83.99,12299.0
2023-06-08 12:20:00,84.0,84.05,83.96,84.05,19711.0,84.0,84.05,83.96,84.05,19711.0
2023-06-08 12:25:00,84.05,84.26,84.04,84.22,7370.0,84.05,84.26,84.04,84.22,7370.0
2023-06-08 12:30:00,84.25,84.31,84.24,84.31,11304.0,84.25,84.31,84.24,84.31,11304.0
2023-06-08 12:35:00,84.31,84.32,84.17,84.19,11770.0,84.31,84.32,84.17,84.19,11770.0
2023-06-08 12:40:00,84.16,84.27,84.14,84.16,10114.0,84.16,84.27,84.14,84.16,10114.0
2023-06-08 12:45:00,84.15,84.15,84.02,84.04,7136.0,84.15,84.15,84.02,84.04,7136.0
2023-06-08 12:50:00,84.03,84.04,83.97,84.01,3565.0,84.03,84.04,83.97,84.01,3565.0
2023-06-08 12:55:00,84.02,84.02,83.93,83.97,4960.0,84.02,84.02,83.93,83.97,4960.0
2023-06-08 13:00:00,83.97,83.97,83.84,83.84,3126.0,83.97,83.97,83.84,83.84,3126.0
2023-06-08 13:05:00,83.86,83.9,83.84,83.87,3483.0,83.86,83.9,83.84,83.87,3483.0
2023-06-08 13:10:00,83.9,83.91,83.76,83.8,29055.0,83.9,83.91,83.76,83.8,29055.0
2023-06-08 13:15:00,83.79,83.82,83.74,83.8,4807.0,83.79,83.82,83.74,83.8,4807.0
2023-06-08 13:20:00,83.83,83.87,83.75,83.76,7623.0,83.83,83.87,83.75,83.76,7623.0
2023-06-08 13:25:00,83.77,83.77,83.68,83.7,22932.0,83.77,83.77,83.68,83.7,22932.0
2023-06-08 13:30:00,83.69,83.71,83.67,83.7,3447.0,83.69,83.71,83.67,83.7,3447.0
2023-06-08 13:35:00,83.7,83.71,83.65,83.67,4956.0,83.7,83.71,83.65,83.67,4956.0
2023-06-08 13:40:00,83.66,83.66,83.6,83.6,4106.0,83.66,83.66,83.6,83.6,4106.0
2023-06-08 13:45:00,83.61,83.62,83.57,83.58,5399.0,83.61,83.62,83.57,83.58,5399.0
2023-06-08 13:50:00,83.58,83.65,83.58,83.62,4151.0,83.58,83.65,83.58,83.62,4151.0
2023-06-08 13:55:00,83.62,83.65,83.61,83.62,3750.0,83.62,83.65,83.61,83.62,3750.0
2023-06-08 14:00:00,83.62,83.69,83.62,83.68,4501.0,83.62,83.69,83.62,83.68,4501.0
2023-06-08 14:05:00,83.66,83.67,83.58,83.59,4934.0,83.66,83.67,83.58,83.59,4934.0
2023-06-08 14:10:00,83.55,83.61,83.51,83.61,8148.0,83.55,83.61,83.51,83.61,8148.0
2023-06-08 14:15:00,83.61,83.68,83.61,83.68,5594.0,83.61,83.68,83.61,83.68,5594.0
2023-06-08 14:20:00,83.68,83.8,83.68,83.78,5305.0,83.68,83.8,83.68,83.78,5305.0
2023-06-08 14:25:00,83.79,83.82,83.77,83.79,3760.0,83.79,83.82,83.77,83.79,3760.0
2023-06-08 14:30:00,83.78,83.85,83.77,83.83,5684.0,83.78,83.85,83.77,83.83,5684.0
2023-06-08 14:35:00,83.84,83.9,83.81,83.81,5040.0,83.84,83.9,83.81,83.81,5040.0
2023-06-08 14:40:00,83.81,83.89,83.8,83.86,3994.0,83.81,83.89,83.8,83.86,3994.0
2023-06-08 14:45:00,83.87,83.91,83.86,83.87,4073.0,83.87,83.91,83.86,83.87,4073.0
2023-06-08 14:50:00,83.87,83.88,83.83,83.83,5462.0,83.87,83.88,83.83,83.83,5462.0
2023-06-08 14:55:00,83.84,83.89,83.84,83.84,7362.0,83.84,83.89,83.84,83.84,7362.0
2023-06-08 15:00:00,83.86,83.88,83.83,83.88,4214.0,83.86,83.88,83.83,83.88,4214.0
2023-06-08 15:05:00,83.88,83.92,83.82,83.88,9246.0,83.88,83.92,83.82,83.88,9246.0
2023-06-08 15:10:00,83.9,83.91,83.83,83.83,6494.0,83.9,83.91,83.83,83.83,6494.0
2023-06-08 15:15:00,83.81,83.86,83.79,83.85,18907.0,83.81,83.86,83.79,83.85,18907.0
2023-06-08 15:20:00,83.86,83.87,83.78,83.81,6796.0,83.86,83.87,83.78,83.81,6796.0
2023-06-08 15:25:00,83.8,83.83,83.77,83.81,6728.0,83.8,83.83,83.77,83.81,6728.0
2023-06-08 15:30:00,83.79,83.85,83.78,83.83,8735.0,83.79,83.85,83.78,83.83,8735.0
2023-06-08 15:35:00,83.84,83.86,83.74,83.75,9635.0,83.84,83.86,83.74,83.75,9635.0
2023-06-08 15:40:00,83.75,83.78,83.72,83.77,15410.0,83.75,83.78,83.72,83.77,15410.0
2023-06-08 15:45:00,83.78,83.96,83.76,83.96,16611.0,83.78,83.96,83.76,83.96,16611.0
2023-06-08 15:50:00,83.98,84.03,83.87,83.92,36446.0,83.98,84.03,83.87,83.92,36446.0
2023-06-08 15:55:00,83.91,84.04,83.9,83.97,66858.0,83.91,84.04,83.9,83.97,66858.0
2023-06-09 09:30:00,84.55,84.55,83.91,83.92,34217.0,84.55,84.55,83.91,83.92,34217.0
2023-06-09 09:35:00,83.94,84.07,83.83,84.0,5944.0,83.94,84.07,83.83,84.0,5944.0
2023-06-09 09:40:00,84.0,84.11,83.8,83.85,3493.0,84.0,84.11,83.8,83.85,3493.0
2023-06-09 09:45:00,83.85,83.96,83.83,83.85,3995.0,83.85,83.96,83.83,83.85,3995.0
2023-06-09 09:50:00,83.84,83.95,83.73,83.79,6635.0,83.84,83.95,83.73,83.79,6635.0
2023-06-09 09:55:00,83.83,83.89,83.71,83.78,7480.0,83.83,83.89,83.71,83.78,7480.0
2023-06-09 10:00:00,83.78,83.85,83.76,83.81,10178.0,83.78,83.85,83.76,83.81,10178.0
2023-06-09 10:05:00,83.8,83.87,83.54,83.54,19272.0,83.8,83.87,83.54,83.54,19272.0
2023-06-09 10:10:00,83.56,83.63,83.45,83.62,15888.0,83.56,83.63,83.45,83.62,15888.0
2023-06-09 10:15:00,83.63,83.7,83.58,83.69,28600.0,83.63,83.7,83.58,83.69,28600.0
2023-06-09 10:20:00,83.72,83.86,83.65,83.85,12511.0,83.72,83.86,83.65,83.85,12511.0
2023-06-09 10:25:00,83.87,83.94,83.78,83.91,6793.0,83.87,83.94,83.78,83.91,6793.0
2023-06-09 10:30:00,83.93,84.09,83.88,84.09,11311.0,83.93,84.09,83.88,84.09,11311.0
2023-06-09 10:35:00,84.11,84.16,84.0,84.08,10600.0,84.11,84.16,84.0,84.08,10600.0
2023-06-09 10:40:00,84.06,84.09,83.97,84.03,8677.0,84.06,84.09,83.97,84.03,8677.0
2023-06-09 10:45:00,84.09,84.25,84.06,84.06,7886.0,84.09,84.25,84.06,84.06,7886.0
2023-06-09 10:50:00,84.03,84.06,83.91,83.96,9979.0,84.03,84.06,83.91,83.96,9979.0
2023-06-09 10:55:00,83.9,84.12,83.9,84.04,6713.0,83.9,84.12,83.9,84.04,6713.0
2023-06-09 11:00:00,84.01,84.06,83.99,84.06,8925.0,84.01,84.06,83.99,84.06,8925.0
2023-06-09 11:05:00,84.03,84.07,83.89,84.07,23354.0,84.03,84.07,83.89,84.07,23354.0
2023-06-09 11:10:00,84.08,84.08,83.93,83.96,7402.0,84.08,84.08,83.93,83.96,7402.0
2023-06-09 11:15:00,83.95,83.99,83.84,83.87,6217.0,83.95,83.99,83.84,83.87,6217.0
2023-06-09 11:20:00,83.86,83.86,83.69,83.72,7626.0,83.86,83.86,83.69,83.72,7626.0
2023-06-09 11:25:00,83.73,83.73,83.59,83.68,7701.0,83.73,83.73,83.59,83.68,7701.0
2023-06-09 11:30:00,83.67,83.8,83.65,83.79,9511.0,83.67,83.8,83.65,83.79,9511.0
2023-06-09 11:35:00,83.78,83.87,83.72,83.85,14845.0,83.78,83.87,83.72,83.85,14845.0
2023-06-09 11:40:00,83.87,83.93,83.85,83.86,2618.0,83.87,83.93,83.85,83.86,2618.0
2023-06-09 11:45:00,83.86,83.88,83.74,83.76,7974.0,83.86,83.88,83.74,83.76,7974.0
2023-06-09 11:50:00,83.76,83.76,83.61,83.65,11834.0,83.76,83.76,83.61,83.65,11834.0
2023-06-09 11:55:00,83.64,83.66,83.5,83.5,5350.0,83.64,83.66,83.5,83.5,5350.0
2023-06-09 12:00:00,83.51,83.56,83.4,83.56,6739.0,83.51,83.56,83.4,83.56,6739.0
2023-06-09 12:05:00,83.55,83.64,83.55,83.61,5897.0,83.55,83.64,83.55,83.61,5897.0
2023-06-09 12:10:00,83.63,83.64,83.59,83.64,5140.0,83.63,83.64,83.59,83.64,5140.0
2023-06-09 12:15:00,83.63,83.74,83.61,83.72,6398.0,83.63,83.74,83.61,83.72,6398.0
2023-06-09 12:20:00,83.71,83.71,83.6,83.61,6996.0,83.71,83.71,83.6,83.61,6996.0
2023-06-09 12:25:00,83.58,83.6,83.44,83.44,11762.0,83.58,83.6,83.44,83.44,11762.0
2023-06-09 12:30:00,83.45,83.46,83.4,83.41,6376.0,83.45,83.46,83.4,83.41,6376.0
2023-06-09 12:35:00,83.4,83.41,83.24,83.26,24722.0,83.4,83.41,83.24,83.26,24722.0
2023-06-09 12:40:00,83.27,83.44,83.27,83.4,9579.0,83.27,83.44,83.27,83.4,9579.0
2023-06-09 12:45:00,83.42,83.46,83.39,83.42,8529.0,83.42,83.46,83.39,83.42,8529.0
2023-06-09 12:50:00,83.41,83.51,83.39,83.46,11324.0,83.41,83.51,83.39,83.46,11324.0
2023-06-09 12:55:00,83.49,83.49,83.44,83.47,8382.0,83.49,83.49,83.44,83.47,8382.0
2023-06-09 13:00:00,83.46,83.54,83.46,83.54,7075.0,83.46,83.54,83.46,83.54,7075.0
2023-06-09 13:05:00,83.55,83.55,83.49,83.53,7836.0,83.55,83.55,83.49,83.53,7836.0
2023-06-09 13:10:00,83.53,83.58,83.5,83.58,5040.0,83.53,83.58,83.5,83.58,5040.0
2023-06-09 13:15:00,83.57,83.58,83.47,83.49,6239.0,83.57,83.58,83.47,83.49,6239.0
2023-06-09 13:20:00,83.47,83.48,83.45,83.47,4516.0,83.47,83.48,83.45,83.47,4516.0
2023-06-09 13:25:00,83.47,83.88,83.44,83.88,120047.0,83.47,83.88,83.44,83.88,120047.0
2023-06-09 13:30:00,83.89,83.99,83.89,83.92,6122.0,83.89,83.99,83.89,83.92,6122.0
2023-06-09 13:35:00,83.92,83.97,83.84,83.84,7233.0,83.92,83.97,83.84,83.84,7233.0
2023-06-09 13:40:00,83.82,83.9,83.79,83.88,8246.0,83.82,83.9,83.79,83.88,8246.0
2023-06-09 13:45:00,83.87,83.93,83.8,83.81,9561.0,83.87,83.93,83.8,83.81,9561.0
2023-06-09 13:50:00,83.82,83.84,83.78,83.84,5625.0,83.82,83.84,83.78,83.84,5625.0
2023-06-09 13:55:00,83.84,84.16,83.77,84.09,117028.0,83.84,84.16,83.77,84.09,117028.0
2023-06-09 14:00:00,84.14,84.17,84.08,84.09,8551.0,84.14,84.17,84.08,84.09,8551.0
2023-06-09 14:05:00,84.05,84.19,84.04,84.14,4414.0,84.05,84.19,84.04,84.14,4414.0
2023-06-09 14:10:00,84.14,84.2,84.12,84.12,5319.0,84.14,84.2,84.12,84.12,5319.0
2023-06-09 14:15:00,84.13,84.13,84.07,84.07,6303.0,84.13,84.13,84.07,84.07,6303.0
2023-06-09 14:20:00,84.06,84.08,84.01,84.01,6007.0,84.06,84.08,84.01,84.01,6007.0
2023-06-09 14:25:00,83.99,84.0,83.89,83.92,7401.0,83.99,84.0,83.89,83.92,7401.0
2023-06-09 14:30:00,83.89,83.94,83.84,83.94,4344.0,83.89,83.94,83.84,83.94,4344.0
2023-06-09 14:35:00,83.94,83.98,83.91,83.97,2814.0,83.94,83.98,83.91,83.97,2814.0
2023-06-09 14:40:00,83.96,84.05,83.96,84.05,5919.0,83.96,84.05,83.96,84.05,5919.0
2023-06-09 14:45:00,84.02,84.05,83.99,84.02,4813.0,84.02,84.05,83.99,84.02,4813.0
2023-06-09 14:50:00,84.0,84.03,83.99,84.0,4933.0,84.0,84.03,83.99,84.0,4933.0
2023-06-09 14:55:00,84.02,84.06,84.0,84.05,4796.0,84.02,84.06,84.0,84.05,4796.0
2023-06-09 15:00:00,84.05,84.13,84.03,84.12,4296.0,84.05,84.13,84.03,84.12,4296.0
2023-06-09 15:05:00,84.11,84.12,84.04,84.05,6026.0,84.11,84.12,84.04,84.05,6026.0
2023-06-09 15:10:00,84.06,84.07,83.99,84.06,5048.0,84.06,84.07,83.99,84.06,5048.0
2023-06-09 15:15:00,84.08,84.11,84.0,84.11,6571.0,84.08,84.11,84.0,84.11,6571.0
2023-06-09 15:20:00,84.09,84.5,84.09,84.25,127775.0,84.09,84.5,84.09,84.25,127775.0
2023-06-09 15:25:00,84.25,84.38,84.22,84.33,29274.0,84.25,84.38,84.22,84.33,29274.0
2023-06-09 15:30:00,84.33,84.33,84.24,84.28,12631.0,84.33,84.33,84.24,84.28,12631.0
2023-06-09 15:35:00,84.26,84.53,84.24,84.41,76405.0,84.26,84.53,84.24,84.41,76405.0
2023-06-09 15:40:00,84.42,84.44,84.26,84.41,20761.0,84.42,84.44,84.26,84.41,20761.0
2023-06-09 15:45:00,84.38,84.41,84.23,84.26,21299.0,84.38,84.41,84.23,84.26,21299.0
2023-06-09 15:50:00,84.24,84.24,84.11,84.17,39887.0,84.24,84.24,84.11,84.17,39887.0
2023-06-09 15:55:00,84.16,84.19,84.06,84.07,140582.0,84.16,84.19,84.06,84.07,140582.0
2023-06-12 09:30:00,83.79,84.17,83.62,83.75,44967.0,83.79,84.17,83.62,83.75,44967.0
2023-06-12 09:35:00,83.79,84.22,83.7,84.19,26074.0,83.79,84.22,83.7,84.19,26074.0
2023-06-12 09:40:00,84.21,84.35,83.98,84.06,18446.0,84.21,84.35,83.98,84.06,18446.0
2023-06-12 09:45:00,84.06,84.3,84.06,84.27,19414.0,84.06,84.3,84.06,84.27,19414.0
2023-06-12 09:50:00,84.31,84.31,83.91,84.0,25655.0,84.31,84.31,83.91,84.0,25655.0
2023-06-12 09:55:00,83.96,83.97,83.61,83.72,12940.0,83.96,83.97,83.61,83.72,12940.0
2023-06-12 10:00:00,83.74,83.95,83.73,83.95,14475.0,83.74,83.95,83.73,83.95,14475.0
2023-06-12 10:05:00,83.92,83.92,83.77,83.85,12874.0,83.92,83.92,83.77,83.85,12874.0
2023-06-12 10:10:00,83.88,83.96,83.86,83.94,12405.0,83.88,83.96,83.86,83.94,12405.0
2023-06-12 10:15:00,83.93,83.97,83.83,83.87,17306.0,83.93,83.97,83.83,83.87,17306.0
2023-06-12 10:20:00,83.82,84.08,83.81,84.08,12986.0,83.82,84.08,83.81,84.08,12986.0
2023-06-12 10:25:00,84.09,84.18,84.01,84.18,16824.0,84.09,84.18,84.01,84.18,16824.0
2023-06-12 10:30:00,84.18,84.2,84.07,84.07,15089.0,84.18,84.2,84.07,84.07,15089.0
2023-06-12 10:35:00,84.1,84.21,84.09,84.19,12077.0,84.1,84.21,84.09,84.19,12077.0
2023-06-12 10:40:00,84.18,84.19,83.98,84.05,15717.0,84.18,84.19,83.98,84.05,15717.0
2023-06-12 10:45:00,84.04,84.08,83.98,84.05,10258.0,84.04,84.08,83.98,84.05,10258.0
2023-06-12 10:50:00,84.03,84.14,84.0,84.0,12295.0,84.03,84.14,84.0,84.0,12295.0
2023-06-12 10:55:00,84.0,84.18,83.99,84.18,13180.0,84.0,84.18,83.99,84.18,13180.0
2023-06-12 11:00:00,84.19,84.29,84.19,84.19,10146.0,84.19,84.29,84.19,84.19,10146.0
2023-06-12 11:05:00,84.22,84.26,84.16,84.18,8441.0,84.22,84.26,84.16,84.18,8441.0
2023-06-12 11:10:00,84.21,84.22,84.12,84.12,6692.0,84.21,84.22,84.12,84.12,6692.0
2023-06-12 11:15:00,84.13,84.21,84.08,84.11,10355.0,84.13,84.21,84.08,84.11,10355.0
2023-06-12 11:20:00,84.11,84.26,84.11,84.24,14784.0,84.11,84.26,84.11,84.24,14784.0
2023-06-12 11:25:00,84.26,84.37,84.26,84.31,10046.0,84.26,84.37,84.26,84.31,10046.0
2023-06-12 11:30:00,84.33,84.44,84.32,84.41,7758.0,84.33,84.44,84.32,84.41,7758.0
2023-06-12 11:35:00,84.44,84.51,84.41,84.5,8154.0,84.44,84.51,84.41,84.5,8154.0
2023-06-12 11:40:00,84.48,84.53,84.46,84.53,9045.0,84.48,84.53,84.46,84.53,9045.0
2023-06-12 11:45:00,84.55,84.61,84.48,84.59,7434.0,84.55,84.61,84.48,84.59,7434.0
2023-06-12 11:50:00,84.63,84.69,84.55,84.69,7902.0,84.63,84.69,84.55,84.69,7902.0
2023-06-12 11:55:00,84.69,84.78,84.68,84.77,8803.0,84.69,84.78,84.68,84.77,8803.0
2023-06-12 12:00:00,84.78,84.79,84.65,84.71,9143.0,84.78,84.79,84.65,84.71,9143.0
2023-06-12 12:05:00,84.7,84.81,84.7,84.81,4734.0,84.7,84.81,84.7,84.81,4734.0
2023-06-12 12:10:00,84.8,84.8,84.71,84.73,9518.0,84.8,84.8,84.71,84.73,9518.0
2023-06-12 12:15:00,84.72,84.78,84.72,84.77,10992.0,84.72,84.78,84.72,84.77,10992.0
2023-06-12 12:20:00,84.78,84.78,84.73,84.76,15845.0,84.78,84.78,84.73,84.76,15845.0
2023-06-12 12:25:00,84.78,84.78,84.69,84.75,9592.0,84.78,84.78,84.69,84.75,9592.0
2023-06-12 12:30:00,84.74,84.76,84.64,84.68,10829.0,84.74,84.76,84.64,84.68,10829.0
2023-06-12 12:35:00,84.68,84.78,84.66,84.76,5594.0,84.68,84.78,84.66,84.76,5594.0
2023-06-12 12:40:00,84.77,84.8,84.74,84.8,5140.0,84.77,84.8,84.74,84.8,5140.0
2023-06-12 12:45:00,84.81,84.81,84.74,84.76,7347.0,84.81,84.81,84.74,84.76,7347.0
2023-06-12 12:50:00,84.76,84.83,84.76,84.79,6422.0,84.76,84.83,84.76,84.79,6422.0
2023-06-12 12:55:00,84.78,84.86,84.77,84.86,4747.0,84.78,84.86,84.77,84.86,4747.0
2023-06-12 13:00:00,84.84,85.0,84.81,84.98,14118.0,84.84,85.0,84.81,84.98,14118.0
2023-06-12 13:05:00,84.96,85.0,84.88,84.9,56655.0,84.96,85.0,84.88,84.9,56655.0
2023-06-12 13:10:00,84.89,85.0,84.89,84.91,23968.0,84.89,85.0,84.89,84.91,23968.0
2023-06-12 13:15:00,84.92,85.05,84.91,85.05,12553.0,84.92,85.05,84.91,85.05,12553.0
2023-06-12 13:20:00,85.06,85.12,85.04,85.07,9085.0,85.06,85.12,85.04,85.07,9085.0
2023-06-12 13:25:00,85.06,85.07,84.95,84.95,9579.0,85.06,85.07,84.95,84.95,9579.0
2023-06-12 13:30:00,84.96,85.04,84.94,84.98,10225.0,84.96,85.04,84.94,84.98,10225.0
2023-06-12 13:35:00,84.99,85.03,84.99,85.03,4949.0,84.99,85.03,84.99,85.03,4949.0
2023-06-12 13:40:00,85.04,85.07,85.02,85.04,8750.0,85.04,85.07,85.02,85.04,8750.0
2023-06-12 13:45:00,85.04,85.13,85.04,85.11,7709.0,85.04,85.13,85.04,85.11,7709.0
2023-06-12 13:50:00,85.13,85.15,85.09,85.11,9710.0,85.13,85.15,85.09,85.11,9710.0
2023-06-12 13:55:00,85.12,85.28,85.12,85.28,5938.0,85.12,85.28,85.12,85.28,5938.0
2023-06-12 14:00:00,85.28,85.3,85.09,85.1,6622.0,85.28,85.3,85.09,85.1,6622.0
2023-06-12 14:05:00,85.11,85.13,85.04,85.1,10397.0,85.11,85.13,85.04,85.1,10397.0
2023-06-12 14:10:00,85.11,85.16,85.08,85.16,8030.0,85.11,85.16,85.08,85.16,8030.0
2023-06-12 14:15:00,85.16,85.17,85.13,85.17,4575.0,85.16,85.17,85.13,85.17,4575.0
2023-06-12 14:20:00,85.17,85.31,85.16,85.31,11850.0,85.17,85.31,85.16,85.31,11850.0
2023-06-12 14:25:00,85.31,85.36,85.29,85.36,5617.0,85.31,85.36,85.29,85.36,5617.0
2023-06-12 14:30:00,85.35,85.42,85.33,85.41,8967.0,85.35,85.42,85.33,85.41,8967.0
2023-06-12 14:35:00,85.41,85.45,85.38,85.4,9771.0,85.41,85.45,85.38,85.4,9771.0
2023-06-12 14:40:00,85.41,85.48,85.38,85.47,4093.0,85.41,85.48,85.38,85.47,4093.0
2023-06-12 14:45:00,85.46,85.49,85.42,85.46,5426.0,85.46,85.49,85.42,85.46,5426.0
2023-06-12 14:50:00,85.47,85.51,85.44,85.48,8791.0,85.47,85.51,85.44,85.48,8791.0
2023-06-12 14:55:00,85.47,85.55,85.47,85.53,15287.0,85.47,85.55,85.47,85.53,15287.0
2023-06-12 15:00:00,85.55,85.63,85.54,85.63,6483.0,85.55,85.63,85.54,85.63,6483.0
2023-06-12 15:05:00,85.64,85.69,85.6,85.65,7270.0,85.64,85.69,85.6,85.65,7270.0
2023-06-12 15:10:00,85.65,85.78,85.64,85.74,19693.0,85.65,85.78,85.64,85.74,19693.0
2023-06-12 15:15:00,85.75,85.79,85.54,85.54,9845.0,85.75,85.79,85.54,85.54,9845.0
2023-06-12 15:20:00,85.53,85.6,85.41,85.6,20410.0,85.53,85.6,85.41,85.6,20410.0
2023-06-12 15:25:00,85.6,85.63,85.53,85.56,10207.0,85.6,85.63,85.53,85.56,10207.0
2023-06-12 15:30:00,85.56,85.58,85.42,85.5,19221.0,85.56,85.58,85.42,85.5,19221.0
2023-06-12 15:35:00,85.51,85.56,85.45,85.47,26267.0,85.51,85.56,85.45,85.47,26267.0
2023-06-12 15:40:00,85.48,85.58,85.44,85.5,24782.0,85.48,85.58,85.44,85.5,24782.0
2023-06-12 15:45:00,85.49,85.59,85.46,85.57,69231.0,85.49,85.59,85.46,85.57,69231.0
2023-06-12 15:50:00,85.61,85.64,85.42,85.44,56866.0,85.61,85.64,85.42,85.44,56866.0
2023-06-12 15:55:00,85.45,85.59,85.41,85.59,186554.0,85.45,85.59,85.41,85.59,186554.0
2023-06-13 09:30:00,85.75,86.03,85.72,85.92,131462.0,85.75,86.03,85.72,85.92,131462.0
2023-06-13 09:35:00,86.05,86.34,85.99,86.3,20088.0,86.05,86.34,85.99,86.3,20088.0
2023-06-13 09:40:00,86.3,86.57,86.15,86.3,18493.0,86.3,86.57,86.15,86.3,18493.0
2023-06-13 09:45:00,86.32,86.38,86.03,86.09,12682.0,86.32,86.38,86.03,86.09,12682.0
2023-06-13 09:50:00,86.09,86.27,85.97,86.22,35733.0,86.09,86.27,85.97,86.22,35733.0
2023-06-13 09:55:00,86.35,86.37,86.19,86.35,148602.0,86.35,86.37,86.19,86.35,148602.0
2023-06-13 10:00:00,86.34,86.6,86.31,86.6,18516.0,86.34,86.6,86.31,86.6,18516.0
2023-06-13 10:05:00,86.6,86.72,86.59,86.68,9040.0,86.6,86.72,86.59,86.68,9040.0
2023-06-13 10:10:00,86.66,86.66,86.4,86.43,18179.0,86.66,86.66,86.4,86.43,18179.0
2023-06-13 10:15:00,86.38,86.38,86.11,86.13,10782.0,86.38,86.38,86.11,86.13,10782.0
2023-06-13 10:20:00,86.16,86.31,86.14,86.31,11120.0,86.16,86.31,86.14,86.31,11120.0
2023-06-13 10:25:00,86.3,86.32,86.21,86.31,5281.0,86.3,86.32,86.21,86.31,5281.0
2023-06-13 10:30:00,86.3,86.34,86.15,86.23,7394.0,86.3,86.34,86.15,86.23,7394.0
2023-06-13 10:35:00,86.23,86.29,86.22,86.26,7192.0,86.23,86.29,86.22,86.26,7192.0
2023-06-13 10:40:00,86.26,86.31,86.22,86.29,8232.0,86.26,86.31,86.22,86.29,8232.0
2023-06-13 10:45:00,86.31,86.51,86.31,86.47,11680.0,86.31,86.51,86.31,86.47,11680.0
2023-06-13 10:50:00,86.47,86.5,86.34,86.37,6725.0,86.47,86.5,86.34,86.37,6725.0
2023-06-13 10:55:00,86.37,86.39,86.3,86.36,9749.0,86.37,86.39,86.3,86.36,9749.0
2023-06-13 11:00:00,86.36,86.5,86.31,86.47,13992.0,86.36,86.5,86.31,86.47,13992.0
2023-06-13 11:05:00,86.45,86.62,86.42,86.58,11371.0,86.45,86.62,86.42,86.58,11371.0
2023-06-13 11:10:00,86.55,86.67,86.55,86.63,17594.0,86.55,86.67,86.55,86.63,17594.0
2023-06-13 11:15:00,86.64,86.74,86.59,86.67,9299.0,86.64,86.74,86.59,86.67,9299.0
2023-06-13 11:20:00,86.66,86.72,86.58,86.72,15535.0,86.66,86.72,86.58,86.72,15535.0
2023-06-13 11:25:00,86.72,86.73,86.59,86.7,7634.0,86.72,86.73,86.59,86.7,7634.0
2023-06-13 11:30:00,86.7,86.8,86.62,86.66,21328.0,86.7,86.8,86.62,86.66,21328.0
2023-06-13 11:35:00,86.64,86.81,86.64,86.81,11772.0,86.64,86.81,86.64,86.81,11772.0
2023-06-13 11:40:00,86.81,86.81,86.74,86.75,7529.0,86.81,86.81,86.74,86.75,7529.0
2023-06-13 11:45:00,86.77,86.84,86.75,86.8,6567.0,86.77,86.84,86.75,86.8,6567.0
2023-06-13 11:50:00,86.79,86.8,86.74,86.78,10233.0,86.79,86.8,86.74,86.78,10233.0
2023-06-13 11:55:00,86.79,86.83,86.71,86.74,13308.0,86.79,86.83,86.71,86.74,13308.0
2023-06-13 12:00:00,86.73,86.76,86.67,86.71,15111.0,86.73,86.76,86.67,86.71,15111.0
2023-06-13 12:05:00,86.7,86.83,86.7,86.82,16769.0,86.7,86.83,86.7,86.82,16769.0
2023-06-13 12:10:00,86.81,86.98,86.81,86.97,9961.0,86.81,86.98,86.81,86.97,9961.0
2023-06-13 12:15:00,86.96,86.99,86.94,86.96,18233.0,86.96,86.99,86.94,86.96,18233.0
2023-06-13 12:20:00,86.96,87.01,86.93,87.0,24031.0,86.96,87.01,86.93,87.0,24031.0
2023-06-13 12:25:00,87.0,87.16,86.99,87.15,17950.0,87.0,87.16,86.99,87.15,17950.0
2023-06-13 12:30:00,87.16,87.2,87.05,87.16,20664.0,87.16,87.2,87.05,87.16,20664.0
2023-06-13 12:35:00,87.15,87.25,87.13,87.24,15127.0,87.15,87.25,87.13,87.24,15127.0
2023-06-13 12:40:00,87.26,87.37,87.26,87.37,9823.0,87.26,87.37,87.26,87.37,9823.0
2023-06-13 12:45:00,87.37,87.41,87.22,87.25,17445.0,87.37,87.41,87.22,87.25,17445.0
2023-06-13 12:50:00,87.23,87.35,87.23,87.29,11688.0,87.23,87.35,87.23,87.29,11688.0
2023-06-13 12:55:00,87.29,87.38,87.27,87.35,9477.0,87.29,87.38,87.27,87.35,9477.0
2023-06-13 13:00:00,87.36,87.36,87.24,87.27,10649.0,87.36,87.36,87.24,87.27,10649.0
2023-06-13 13:05:00,87.27,87.37,87.26,87.27,11453.0,87.27,87.37,87.26,87.27,11453.0
2023-06-13 13:10:00,87.26,87.28,87.17,87.18,7382.0,87.26,87.28,87.17,87.18,7382.0
2023-06-13 13:15:00,87.17,87.28,87.16,87.28,6565.0,87.17,87.28,87.16,87.28,6565.0
2023-06-13 13:20:00,87.27,87.3,87.23,87.3,10477.0,87.27,87.3,87.23,87.3,10477.0
2023-06-13 13:25:00,87.29,87.35,87.27,87.3,5820.0,87.29,87.35,87.27,87.3,5820.0
2023-06-13 13:30:00,87.31,87.39,87.3,87.32,5893.0,87.31,87.39,87.3,87.32,5893.0
2023-06-13 13:35:00,87.31,87.41,87.31,87.41,12614.0,87.31,87.41,87.31,87.41,12614.0
2023-06-13 13:40:00,87.41,87.45,87.37,87.45,13363.0,87.41,87.45,87.37,87.45,13363.0
2023-06-13 13:45:00,87.45,87.5,87.41,87.49,9754.0,87.45,87.5,87.41,87.49,9754.0
2023-06-13 13:50:00,87.48,87.49,87.44,87.45,13036.0,87.48,87.49,87.44,87.45,13036.0
2023-06-13 13:55:00,87.44,87.44,87.27,87.27,7740.0,87.44,87.44,87.27,87.27,7740.0
2023-06-13 14:00:00,87.29,87.29,87.21,87.23,12769.0,87.29,87.29,87.21,87.23,12769.0
2023-06-13 14:05:00,87.23,87.23,87.15,87.19,8851.0,87.23,87.23,87.15,87.19,8851.0
2023-06-13 14:10:00,87.2,87.2,87.02,87.15,8283.0,87.2,87.2,87.02,87.15,8283.0
2023-06-13 14:15:00,87.14,87.16,87.07,87.13,9565.0,87.14,87.16,87.07,87.13,9565.0
2023-06-13 14:20:00,87.14,87.18,87.09,87.17,8832.0,87.14,87.18,87.09,87.17,8832.0
2023-06-13 14:25:00,87.17,87.23,87.15,87.2,7411.0,87.17,87.23,87.15,87.2,7411.0
2023-06-13 14:30:00,87.18,87.18,87.06,87.08,7450.0,87.18,87.18,87.06,87.08,7450.0
2023-06-13 14:35:00,87.06,87.14,87.06,87.14,9831.0,87.06,87.14,87.06,87.14,9831.0
2023-06-13 14:40:00,87.15,87.15,87.02,87.06,6254.0,87.15,87.15,87.02,87.06,6254.0
2023-06-13 14:45:00,87.06,87.13,87.04,87.08,10520.0,87.06,87.13,87.04,87.08,10520.0
2023-06-13 14:50:00,87.08,87.14,87.05,87.06,9604.0,87.08,87.14,87.05,87.06,9604.0
2023-06-13 14:55:00,87.06,87.09,87.0,87.0,13012.0,87.06,87.09,87.0,87.0,13012.0
2023-06-13 15:00:00,87.0,87.12,86.94,87.12,16551.0,87.0,87.12,86.94,87.12,16551.0
2023-06-13 15:05:00,87.11,87.14,87.09,87.11,10496.0,87.11,87.14,87.09,87.11,10496.0
2023-06-13 15:10:00,87.1,87.11,87.03,87.1,9376.0,87.1,87.11,87.03,87.1,9376.0
2023-06-13 15:15:00,87.1,87.21,87.06,87.17,18932.0,87.1,87.21,87.06,87.17,18932.0
2023-06-13 15:20:00,87.18,87.25,87.14,87.14,13940.0,87.18,87.25,87.14,87.14,13940.0
2023-06-13 15:25:00,87.16,87.21,87.14,87.19,20957.0,87.16,87.21,87.14,87.19,20957.0
2023-06-13 15:30:00,87.19,87.19,87.11,87.15,23705.0,87.19,87.19,87.11,87.15,23705.0
2023-06-13 15:35:00,87.15,87.21,87.14,87.21,18063.0,87.15,87.21,87.14,87.21,18063.0
2023-06-13 15:40:00,87.21,87.29,87.18,87.26,25275.0,87.21,87.29,87.18,87.26,25275.0
2023-06-13 15:45:00,87.25,87.33,87.2,87.3,21895.0,87.25,87.33,87.2,87.3,21895.0
2023-06-13 15:50:00,87.32,87.35,87.15,87.26,49309.0,87.32,87.35,87.15,87.26,49309.0
2023-06-13 15:55:00,87.26,87.42,87.24,87.4,127029.0,87.26,87.42,87.24,87.4,127029.0
2023-06-14 09:30:00,89.77,91.06,89.4,89.81,262936.0,89.77,91.06,89.4,89.81,262936.0
2023-06-14 09:35:00,89.85,90.23,89.45,90.23,84633.0,89.85,90.23,89.45,90.23,84633.0
2023-06-14 09:40:00,90.2,90.74,90.2,90.64,65748.0,90.2,90.74,90.2,90.64,65748.0
2023-06-14 09:45:00,90.64,90.9,90.44,90.75,59399.0,90.64,90.9,90.44,90.75,59399.0
2023-06-14 09:50:00,90.75,90.8,90.24,90.47,52591.0,90.75,90.8,90.24,90.47,52591.0
2023-06-14 09:55:00,90.47,90.47,90.07,90.16,57872.0,90.47,90.47,90.07,90.16,57872.0
2023-06-14 10:00:00,90.19,90.2,89.83,90.01,87295.0,90.19,90.2,89.83,90.01,87295.0
2023-06-14 10:05:00,90.01,90.74,90.01,90.66,46100.0,90.01,90.74,90.01,90.66,46100.0
2023-06-14 10:10:00,90.66,90.88,90.56,90.85,48678.0,90.66,90.88,90.56,90.85,48678.0
2023-06-14 10:15:00,90.86,90.92,90.73,90.89,52957.0,90.86,90.92,90.73,90.89,52957.0
2023-06-14 10:20:00,90.91,91.14,90.86,90.93,84713.0,90.91,91.14,90.86,90.93,84713.0
2023-06-14 10:25:00,90.96,91.15,90.8,91.07,51243.0,90.96,91.15,90.8,91.07,51243.0
2023-06-14 10:30:00,91.08,91.11,90.76,90.86,63757.0,91.08,91.11,90.76,90.86,63757.0
2023-06-14 10:35:00,90.86,91.24,90.8,91.23,69191.0,90.86,91.24,90.8,91.23,69191.0
2023-06-14 10:40:00,91.23,91.49,91.21,91.45,43096.0,91.23,91.49,91.21,91.45,43096.0
2023-06-14 10:45:00,91.43,91.59,91.02,91.13,102305.0,91.43,91.59,91.02,91.13,102305.0
2023-06-14 10:50:00,91.16,91.81,91.15,91.81,47836.0,91.16,91.81,91.15,91.81,47836.0
2023-06-14 10:55:00,91.8,91.86,91.58,91.79,74991.0,91.8,91.86,91.58,91.79,74991.0
2023-06-14 11:00:00,91.79,92.13,91.69,92.07,85117.0,91.79,92.13,91.69,92.07,85117.0
2023-06-14 11:05:00,92.08,92.2,91.77,91.92,46600.0,92.08,92.2,91.77,91.92,46600.0
2023-06-14 11:10:00,91.9,92.3,91.87,92.27,43683.0,91.9,92.3,91.87,92.27,43683.0
2023-06-14 11:15:00,92.27,92.42,92.2,92.41,42968.0,92.27,92.42,92.2,92.41,42968.0
2023-06-14 11:20:00,92.4,92.42,92.26,92.38,58230.0,92.4,92.42,92.26,92.38,58230.0
2023-06-14 11:25:00,92.37,92.49,92.21,92.28,60557.0,92.37,92.49,92.21,92.28,60557.0
2023-06-14 11:30:00,92.29,92.29,91.91,92.08,63633.0,92.29,92.29,91.91,92.08,63633.0
2023-06-14 11:35:00,92.08,92.2,91.99,92.2,32362.0,92.08,92.2,91.99,92.2,32362.0
2023-06-14 11:40:00,92.21,92.25,92.06,92.07,30143.0,92.21,92.25,92.06,92.07,30143.0
2023-06-14 11:45:00,92.07,92.12,91.96,91.98,38308.0,92.07,92.12,91.96,91.98,38308.0
2023-06-14 11:50:00,91.98,92.05,91.88,91.89,27739.0,91.98,92.05,91.88,91.89,27739.0
2023-06-14 11:55:00,91.88,91.89,91.76,91.87,26484.0,91.88,91.89,91.76,91.87,26484.0
2023-06-14 12:00:00,91.88,91.88,91.59,91.66,19130.0,91.88,91.88,91.59,91.66,19130.0
2023-06-14 12:05:00,91.66,91.76,91.59,91.74,36471.0,91.66,91.76,91.59,91.74,36471.0
2023-06-14 12:10:00,91.74,92.17,91.74,92.17,67353.0,91.74,92.17,91.74,92.17,67353.0
2023-06-14 12:15:00,92.16,92.21,91.95,92.0,54528.0,92.16,92.21,91.95,92.0,54528.0
2023-06-14 12:20:00,92.03,92.05,91.91,92.02,35330.0,92.03,92.05,91.91,92.02,35330.0
2023-06-14 12:25:00,92.01,92.11,91.98,92.03,21626.0,92.01,92.11,91.98,92.03,21626.0
2023-06-14 12:30:00,92.04,92.06,91.94,91.99,36022.0,92.04,92.06,91.94,91.99,36022.0
2023-06-14 12:35:00,92.0,92.03,91.83,91.93,18370.0,92.0,92.03,91.83,91.93,18370.0
2023-06-14 12:40:00,91.94,91.98,91.86,91.88,15996.0,91.94,91.98,91.86,91.88,15996.0
2023-06-14 12:45:00,91.88,91.9,91.65,91.72,23792.0,91.88,91.9,91.65,91.72,23792.0
2023-06-14 12:50:00,91.71,91.92,91.71,91.92,18757.0,91.71,91.92,91.71,91.92,18757.0
2023-06-14 12:55:00,91.92,91.99,91.88,91.94,19855.0,91.92,91.99,91.88,91.94,19855.0
2023-06-14 13:00:00,91.92,91.92,91.74,91.81,25636.0,91.92,91.92,91.74,91.81,25636.0
2023-06-14 13:05:00,91.79,91.84,91.72,91.74,27280.0,91.79,91.84,91.72,91.74,27280.0
2023-06-14 13:10:00,91.74,91.75,91.56,91.58,14755.0,91.74,91.75,91.56,91.58,14755.0
2023-06-14 13:15:00,91.58,91.62,91.52,91.61,16849.0,91.58,91.62,91.52,91.61,16849.0
2023-06-14 13:20:00,91.6,91.65,91.45,91.58,23381.0,91.6,91.65,91.45,91.58,23381.0
2023-06-14 13:25:00,91.58,91.59,91.49,91.51,20499.0,91.58,91.59,91.49,91.51,20499.0
2023-06-14 13:30:00,91.52,91.52,91.35,91.43,16818.0,91.52,91.52,91.35,91.43,16818.0
2023-06-14 13:35:00,91.42,91.45,91.15,91.22,26765.0,91.42,91.45,91.15,91.22,26765.0
2023-06-14 13:40:00,91.2,91.34,91.19,91.3,34181.0,91.2,91.34,91.19,91.3,34181.0
2023-06-14 13:45:00,91.31,91.35,91.26,91.27,24616.0,91.31,91.35,91.26,91.27,24616.0
2023-06-14 13:50:00,91.27,91.27,91.14,91.15,22817.0,91.27,91.27,91.14,91.15,22817.0
2023-06-14 13:55:00,91.13,91.25,91.05,91.05,21189.0,91.13,91.25,91.05,91.05,21189.0
2023-06-14 14:00:00,91.0,91.14,90.81,91.06,46771.0,91.0,91.14,90.81,91.06,46771.0
2023-06-14 14:05:00,91.03,91.04,90.7,90.95,24840.0,91.03,91.04,90.7,90.95,24840.0
2023-06-14 14:10:00,90.98,90.98,90.73,90.94,33761.0,90.98,90.98,90.73,90.94,33761.0
2023-06-14 14:15:00,90.94,90.97,90.7,90.73,23768.0,90.94,90.97,90.7,90.73,23768.0
2023-06-14 14:20:00,90.72,90.75,90.55,90.67,19558.0,90.72,90.75,90.55,90.67,19558.0
2023-06-14 14:25:00,90.66,90.74,90.6,90.66,42829.0,90.66,90.74,90.6,90.66,42829.0
2023-06-14 14:30:00,90.62,90.62,90.32,90.34,28574.0,90.62,90.62,90.32,90.34,28574.0
2023-06-14 14:35:00,90.38,90.77,90.38,90.64,24095.0,90.38,90.77,90.38,90.64,24095.0
2023-06-14 14:40:00,90.66,91.06,90.56,91.05,26655.0,90.66,91.06,90.56,91.05,26655.0
2023-06-14 14:45:00,91.05,91.18,90.92,91.18,37454.0,91.05,91.18,90.92,91.18,37454.0
2023-06-14 14:50:00,91.15,91.3,91.09,91.28,39535.0,91.15,91.3,91.09,91.28,39535.0
2023-06-14 14:55:00,91.29,91.31,90.95,91.0,48568.0,91.29,91.31,90.95,91.0,48568.0
2023-06-14 15:00:00,91.0,91.22,90.95,91.22,23515.0,91.0,91.22,90.95,91.22,23515.0
2023-06-14 15:05:00,91.18,91.31,91.1,91.25,19337.0,91.18,91.31,91.1,91.25,19337.0
2023-06-14 15:10:00,91.25,91.25,91.01,91.01,20142.0,91.25,91.25,91.01,91.01,20142.0
2023-06-14 15:15:00,91.02,91.04,90.69,90.82,28569.0,91.02,91.04,90.69,90.82,28569.0
2023-06-14 15:20:00,90.81,91.04,90.76,90.84,24335.0,90.81,91.04,90.76,90.84,24335.0
2023-06-14 15:25:00,90.86,90.89,90.64,90.64,22171.0,90.86,90.89,90.64,90.64,22171.0
2023-06-14 15:30:00,90.65,90.66,90.51,90.52,29489.0,90.65,90.66,90.51,90.52,29489.0
2023-06-14 15:35:00,90.52,90.57,90.41,90.47,29840.0,90.52,90.57,90.41,90.47,29840.0
2023-06-14 15:40:00,90.48,90.54,90.3,90.39,67508.0,90.48,90.54,90.3,90.39,67508.0
2023-06-14 15:45:00,90.38,90.39,90.23,90.25,38925.0,90.38,90.39,90.23,90.25,38925.0
2023-06-14 15:50:00,90.23,90.36,90.16,90.31,86968.0,90.23,90.36,90.16,90.31,86968.0
2023-06-14 15:55:00,90.31,90.54,90.29,90.52,294296.0,90.31,90.54,90.29,90.52,294296.0
2023-06-15 09:30:00,90.2,90.93,89.13,89.43,88275.0,90.2,90.93,89.13,89.43,88275.0
2023-06-15 09:35:00,89.43,89.51,89.3,89.36,21178.0,89.43,89.51,89.3,89.36,21178.0
2023-06-15 09:40:00,89.32,90.27,89.31,90.22,45301.0,89.32,90.27,89.31,90.22,45301.0
2023-06-15 09:45:00,90.22,90.92,90.17,90.81,84054.0,90.22,90.92,90.17,90.81,84054.0
2023-06-15 09:50:00,90.86,91.34,90.84,91.16,30536.0,90.86,91.34,90.84,91.16,30536.0
2023-06-15 09:55:00,91.14,91.2,90.64,90.76,15207.0,91.14,91.2,90.64,90.76,15207.0
2023-06-15 10:00:00,90.76,90.76,90.19,90.2,23028.0,90.76,90.76,90.19,90.2,23028.0
2023-06-15 10:05:00,90.23,90.29,90.01,90.04,27198.0,90.23,90.29,90.01,90.04,27198.0
2023-06-15 10:10:00,90.04,90.2,89.97,90.11,25627.0,90.04,90.2,89.97,90.11,25627.0
2023-06-15 10:15:00,90.11,90.31,90.09,90.24,19186.0,90.11,90.31,90.09,90.24,19186.0
2023-06-15 10:20:00,90.25,90.3,90.13,90.17,15929.0,90.25,90.3,90.13,90.17,15929.0
2023-06-15 10:25:00,90.18,90.33,90.18,90.33,13454.0,90.18,90.33,90.18,90.33,13454.0
2023-06-15 10:30:00,90.33,90.39,90.1,90.15,30862.0,90.33,90.39,90.1,90.15,30862.0
2023-06-15 10:35:00,90.14,90.17,90.07,90.14,41384.0,90.14,90.17,90.07,90.14,41384.0
2023-06-15 10:40:00,90.13,90.19,90.05,90.17,31479.0,90.13,90.19,90.05,90.17,31479.0
2023-06-15 10:45:00,90.18,90.32,90.12,90.22,22034.0,90.18,90.32,90.12,90.22,22034.0
2023-06-15 10:50:00,90.24,90.24,90.12,90.17,17028.0,90.24,90.24,90.12,90.17,17028.0
2023-06-15 10:55:00,90.17,90.17,89.99,90.02,14132.0,90.17,90.17,89.99,90.02,14132.0
2023-06-15 11:00:00,90.03,90.1,89.99,90.09,20346.0,90.03,90.1,89.99,90.09,20346.0
2023-06-15 11:05:00,90.1,90.1,89.99,90.1,16409.0,90.1,90.1,89.99,90.1,16409.0
2023-06-15 11:10:00,90.1,90.15,90.02,90.06,12675.0,90.1,90.15,90.02,90.06,12675.0
2023-06-15 11:15:00,90.04,90.12,90.0,90.08,17657.0,90.04,90.12,90.0,90.08,17657.0
2023-06-15 11:20:00,90.05,90.1,90.01,90.09,17240.0,90.05,90.1,90.01,90.09,17240.0
2023-06-15 11:25:00,90.08,90.23,90.08,90.18,12219.0,90.08,90.23,90.08,90.18,12219.0
2023-06-15 11:30:00,90.17,90.18,90.02,90.17,19646.0,90.17,90.18,90.02,90.17,19646.0
2023-06-15 11:35:00,90.16,90.19,90.09,90.13,14265.0,90.16,90.19,90.09,90.13,14265.0
2023-06-15 11:40:00,90.11,90.15,90.0,90.01,22336.0,90.11,90.15,90.0,90.01,22336.0
2023-06-15 11:45:00,90.0,90.08,89.98,90.03,16698.0,90.0,90.08,89.98,90.03,16698.0
2023-06-15 11:50:00,90.03,90.18,90.03,90.17,11999.0,90.03,90.18,90.03,90.17,11999.0
2023-06-15 11:55:00,90.17,90.3,90.17,90.23,10383.0,90.17,90.3,90.17,90.23,10383.0
2023-06-15 12:00:00,90.23,90.28,90.22,90.25,8721.0,90.23,90.28,90.22,90.25,8721.0
2023-06-15 12:05:00,90.26,90.26,90.09,90.14,19562.0,90.26,90.26,90.09,90.14,19562.0
2023-06-15 12:10:00,90.13,90.15,90.01,90.03,14281.0,90.13,90.15,90.01,90.03,14281.0
2023-06-15 12:15:00,90.02,90.15,90.02,90.14,13466.0,90.02,90.15,90.02,90.14,13466.0
2023-06-15 12:20:00,90.13,90.41,90.12,90.39,19574.0,90.13,90.41,90.12,90.39,19574.0
2023-06-15 12:25:00,90.38,90.39,90.31,90.36,8143.0,90.38,90.39,90.31,90.36,8143.0
2023-06-15 12:30:00,90.37,90.38,90.27,90.27,14728.0,90.37,90.38,90.27,90.27,14728.0
2023-06-15 12:35:00,90.27,90.31,90.24,90.3,9723.0,90.27,90.31,90.24,90.3,9723.0
2023-06-15 12:40:00,90.29,90.3,90.19,90.21,15630.0,90.29,90.3,90.19,90.21,15630.0
2023-06-15 12:45:00,90.22,90.22,90.12,90.19,12744.0,90.22,90.22,90.12,90.19,12744.0
2023-06-15 12:50:00,90.2,90.28,90.18,90.23,9325.0,90.2,90.28,90.18,90.23,9325.0
2023-06-15 12:55:00,90.24,90.39,90.23,90.39,10240.0,90.24,90.39,90.23,90.39,10240.0
2023-06-15 13:00:00,90.41,90.43,90.33,90.35,8469.0,90.41,90.43,90.33,90.35,8469.0
2023-06-15 13:05:00,90.34,90.41,90.33,90.41,16310.0,90.34,90.41,90.33,90.41,16310.0
2023-06-15 13:10:00,90.43,90.51,90.42,90.47,26396.0,90.43,90.51,90.42,90.47,26396.0
2023-06-15 13:15:00,90.47,90.53,90.43,90.52,22123.0,90.47,90.53,90.43,90.52,22123.0
2023-06-15 13:20:00,90.52,90.6,90.51,90.6,15627.0,90.52,90.6,90.51,90.6,15627.0
2023-06-15 13:25:00,90.59,90.7,90.58,90.59,22627.0,90.59,90.7,90.58,90.59,22627.0
2023-06-15 13:30:00,90.6,90.64,90.54,90.63,14822.0,90.6,90.64,90.54,90.63,14822.0
2023-06-15 13:35:00,90.63,90.71,90.61,90.65,26110.0,90.63,90.71,90.61,90.65,26110.0
2023-06-15 13:40:00,90.65,90.74,90.6,90.69,20397.0,90.65,90.74,90.6,90.69,20397.0
2023-06-15 13:45:00,90.7,90.75,90.69,90.71,12186.0,90.7,90.75,90.69,90.71,12186.0
2023-06-15 13:50:00,90.71,90.73,90.67,90.7,13559.0,90.71,90.73,90.67,90.7,13559.0
2023-06-15 13:55:00,90.71,90.74,90.6,90.61,13006.0,90.71,90.74,90.6,90.61,13006.0
2023-06-15 14:00:00,90.61,90.83,90.61,90.72,31025.0,90.61,90.83,90.61,90.72,31025.0
2023-06-15 14:05:00,90.71,90.76,90.69,90.75,15100.0,90.71,90.76,90.69,90.75,15100.0
2023-06-15 14:10:00,90.77,90.81,90.7,90.76,18246.0,90.77,90.81,90.7,90.76,18246.0
2023-06-15 14:15:00,90.75,90.78,90.69,90.74,78761.0,90.75,90.78,90.69,90.74,78761.0
2023-06-15 14:20:00,90.74,90.9,90.72,90.9,13021.0,90.74,90.9,90.72,90.9,13021.0
2023-06-15 14:25:00,90.9,91.03,90.87,91.01,11041.0,90.9,91.03,90.87,91.01,11041.0
2023-06-15 14:30:00,91.01,91.03,90.97,90.97,9680.0,91.01,91.03,90.97,90.97,9680.0
2023-06-15 14:35:00,90.98,91.05,90.96,91.05,11855.0,90.98,91.05,90.96,91.05,11855.0
2023-06-15 14:40:00,91.06,91.21,91.06,91.19,18214.0,91.06,91.21,91.06,91.19,18214.0
2023-06-15 14:45:00,91.18,91.2,91.14,91.16,17019.0,91.18,91.2,91.14,91.16,17019.0
2023-06-15 14:50:00,91.17,91.33,91.15,91.33,12401.0,91.17,91.33,91.15,91.33,12401.0
2023-06-15 14:55:00,91.33,91.47,91.32,91.44,21324.0,91.33,91.47,91.32,91.44,21324.0
2023-06-15 15:00:00,91.44,91.47,91.33,91.37,17248.0,91.44,91.47,91.33,91.37,17248.0
2023-06-15 15:05:00,91.37,91.45,91.32,91.45,19796.0,91.37,91.45,91.32,91.45,19796.0
2023-06-15 15:10:00,91.44,91.46,91.33,91.44,38161.0,91.44,91.46,91.33,91.44,38161.0
2023-06-15 15:15:00,91.45,91.47,91.33,91.4,56927.0,91.45,91.47,91.33,91.4,56927.0
2023-06-15 15:20:00,91.4,91.44,91.33,91.35,22176.0,91.4,91.44,91.33,91.35,22176.0
2023-06-15 15:25:00,91.35,91.44,91.27,91.42,21197.0,91.35,91.44,91.27,91.42,21197.0
2023-06-15 15:30:00,91.43,91.52,91.43,91.47,28404.0,91.43,91.52,91.43,91.47,28404.0
2023-06-15 15:35:00,91.46,91.51,91.42,91.48,42350.0,91.46,91.51,91.42,91.48,42350.0
2023-06-15 15:40:00,91.49,91.6,91.49,91.57,85689.0,91.49,91.6,91.49,91.57,85689.0
2023-06-15 15:45:00,91.57,91.64,91.52,91.56,63511.0,91.57,91.64,91.52,91.56,63511.0
2023-06-15 15:50:00,91.56,91.63,91.38,91.39,105358.0,91.56,91.63,91.38,91.39,105358.0
2023-06-15 15:55:00,91.39,91.39,91.15,91.29,283683.0,91.39,91.39,91.15,91.29,283683.0
2023-06-16 09:30:00,91.98,92.49,91.62,91.84,617834.0,91.98,92.49,91.62,91.84,617834.0
2023-06-16 09:35:00,91.91,92.04,91.67,92.0,23880.0,91.91,92.04,91.67,92.0,23880.0
2023-06-16 09:40:00,92.02,92.2,91.83,92.05,72308.0,92.02,92.2,91.83,92.05,72308.0
2023-06-16 09:45:00,92.08,92.17,91.99,92.14,8313.0,92.08,92.17,91.99,92.14,8313.0
2023-06-16 09:50:00,92.17,92.27,91.94,91.99,8618.0,92.17,92.27,91.94,91.99,8618.0
2023-06-16 09:55:00,92.02,92.23,92.0,92.2,21092.0,92.02,92.23,92.0,92.2,21092.0
2023-06-16 10:00:00,92.24,92.66,92.21,92.52,41056.0,92.24,92.66,92.21,92.52,41056.0
2023-06-16 10:05:00,92.53,92.55,92.29,92.39,20811.0,92.53,92.55,92.29,92.39,20811.0
2023-06-16 10:10:00,92.3,92.32,91.95,91.95,8276.0,92.3,92.32,91.95,91.95,8276.0
2023-06-16 10:15:00,91.93,92.04,91.81,91.91,11800.0,91.93,92.04,91.81,91.91,11800.0
2023-06-16 10:20:00,91.89,92.11,91.84,92.11,10390.0,91.89,92.11,91.84,92.11,10390.0
2023-06-16 10:25:00,92.08,92.13,91.91,92.13,36449.0,92.08,92.13,91.91,92.13,36449.0
2023-06-16 10:30:00,92.12,92.13,91.96,91.98,14873.0,92.12,92.13,91.96,91.98,14873.0
2023-06-16 10:35:00,91.99,92.06,91.97,91.99,7219.0,91.99,92.06,91.97,91.99,7219.0
2023-06-16 10:40:00,92.01,92.1,91.99,92.1,23466.0,92.01,92.1,91.99,92.1,23466.0
2023-06-16 10:45:00,92.09,92.27,92.03,92.24,14886.0,92.09,92.27,92.03,92.24,14886.0
2023-06-16 10:50:00,92.27,92.35,92.21,92.31,18656.0,92.27,92.35,92.21,92.31,18656.0
2023-06-16 10:55:00,92.32,92.45,92.32,92.42,15821.0,92.32,92.45,92.32,92.42,15821.0
2023-06-16 11:00:00,92.42,92.49,92.31,92.41,22256.0,92.42,92.49,92.31,92.41,22256.0
2023-06-16 11:05:00,92.44,92.69,92.44,92.68,16377.0,92.44,92.69,92.44,92.68,16377.0
2023-06-16 11:10:00,92.69,92.78,92.62,92.78,15992.0,92.69,92.78,92.62,92.78,15992.0
2023-06-16 11:15:00,92.78,92.85,92.71,92.74,24323.0,92.78,92.85,92.71,92.74,24323.0
2023-06-16 11:20:00,92.74,92.77,92.62,92.66,47910.0,92.74,92.77,92.62,92.66,47910.0
2023-06-16 11:25:00,92.67,92.75,92.48,92.64,34214.0,92.67,92.75,92.48,92.64,34214.0
2023-06-16 11:30:00,92.66,92.77,92.64,92.64,14253.0,92.66,92.77,92.64,92.64,14253.0
2023-06-16 11:35:00,92.6,92.77,92.6,92.74,17275.0,92.6,92.77,92.6,92.74,17275.0
2023-06-16 11:40:00,92.72,92.78,92.55,92.64,10712.0,92.72,92.78,92.55,92.64,10712.0
2023-06-16 11:45:00,92.64,92.72,92.46,92.46,11092.0,92.64,92.72,92.46,92.46,11092.0
2023-06-16 11:50:00,92.47,92.67,92.42,92.63,24273.0,92.47,92.67,92.42,92.63,24273.0
2023-06-16 11:55:00,92.63,92.84,92.63,92.79,19884.0,92.63,92.84,92.63,92.79,19884.0
2023-06-16 12:00:00,92.79,92.82,92.61,92.61,20767.0,92.79,92.82,92.61,92.61,20767.0
2023-06-16 12:05:00,92.61,92.72,92.57,92.64,14953.0,92.61,92.72,92.57,92.64,14953.0
2023-06-16 12:10:00,92.66,92.71,92.62,92.62,13367.0,92.66,92.71,92.62,92.62,13367.0
2023-06-16 12:15:00,92.62,92.68,92.61,92.68,13140.0,92.62,92.68,92.61,92.68,13140.0
2023-06-16 12:20:00,92.69,92.77,92.66,92.7,15165.0,92.69,92.77,92.66,92.7,15165.0
2023-06-16 12:25:00,92.68,92.82,92.63,92.71,28988.0,92.68,92.82,92.63,92.71,28988.0
2023-06-16 12:30:00,92.71,92.71,92.61,92.66,10286.0,92.71,92.71,92.61,92.66,10286.0
2023-06-16 12:35:00,92.66,92.67,92.47,92.49,14558.0,92.66,92.67,92.47,92.49,14558.0
2023-06-16 12:40:00,92.52,92.67,92.5,92.56,26214.0,92.52,92.67,92.5,92.56,26214.0
2023-06-16 12:45:00,92.56,92.64,92.52,92.64,14230.0,92.56,92.64,92.52,92.64,14230.0
2023-06-16 12:50:00,92.63,92.92,92.62,92.87,58280.0,92.63,92.92,92.62,92.87,58280.0
2023-06-16 12:55:00,92.87,92.93,92.87,92.92,16963.0,92.87,92.93,92.87,92.92,16963.0
2023-06-16 13:00:00,92.9,92.9,92.74,92.76,17488.0,92.9,92.9,92.74,92.76,17488.0
2023-06-16 13:05:00,92.73,92.78,92.58,92.6,19531.0,92.73,92.78,92.58,92.6,19531.0
2023-06-16 13:10:00,92.6,92.62,92.52,92.58,12044.0,92.6,92.62,92.52,92.58,12044.0
2023-06-16 13:15:00,92.6,92.65,92.58,92.63,21875.0,92.6,92.65,92.58,92.63,21875.0
2023-06-16 13:20:00,92.62,92.68,92.56,92.64,14935.0,92.62,92.68,92.56,92.64,14935.0
2023-06-16 13:25:00,92.63,92.69,92.55,92.58,21241.0,92.63,92.69,92.55,92.58,21241.0
2023-06-16 13:30:00,92.58,92.66,92.56,92.65,12420.0,92.58,92.66,92.56,92.65,12420.0
2023-06-16 13:35:00,92.65,92.7,92.59,92.62,15465.0,92.65,92.7,92.59,92.62,15465.0
2023-06-16 13:40:00,92.63,92.64,92.55,92.6,11594.0,92.63,92.64,92.55,92.6,11594.0
2023-06-16 13:45:00,92.59,92.66,92.59,92.61,24619.0,92.59,92.66,92.59,92.61,24619.0
2023-06-16 13:50:00,92.61,92.62,92.5,92.55,21026.0,92.61,92.62,92.5,92.55,21026.0
2023-06-16 13:55:00,92.55,92.55,92.34,92.36,12134.0,92.55,92.55,92.34,92.36,12134.0
2023-06-16 14:00:00,92.36,92.39,92.07,92.19,48175.0,92.36,92.39,92.07,92.19,48175.0
2023-06-16 14:05:00,92.18,92.39,92.18,92.35,13344.0,92.18,92.39,92.18,92.35,13344.0
2023-06-16 14:10:00,92.35,92.39,92.25,92.25,7808.0,92.35,92.39,92.25,92.25,7808.0
2023-06-16 14:15:00,92.28,92.37,92.25,92.33,22695.0,92.28,92.37,92.25,92.33,22695.0
2023-06-16 14:20:00,92.35,92.4,92.34,92.38,10744.0,92.35,92.4,92.34,92.38,10744.0
2023-06-16 14:25:00,92.38,92.43,92.31,92.34,13338.0,92.38,92.43,92.31,92.34,13338.0
2023-06-16 14:30:00,92.33,92.35,92.24,92.26,18090.0,92.33,92.35,92.24,92.26,18090.0
2023-06-16 14:35:00,92.28,92.38,92.28,92.35,12771.0,92.28,92.38,92.28,92.35,12771.0
2023-06-16 14:40:00,92.35,92.4,92.31,92.33,11128.0,92.35,92.4,92.31,92.33,11128.0
2023-06-16 14:45:00,92.33,92.36,92.26,92.3,15885.0,92.33,92.36,92.26,92.3,15885.0
2023-06-16 14:50:00,92.3,92.34,92.26,92.32,14440.0,92.3,92.34,92.26,92.32,14440.0
2023-06-16 14:55:00,92.32,92.33,92.19,92.23,23652.0,92.32,92.33,92.19,92.23,23652.0
2023-06-16 15:00:00,92.24,92.24,92.05,92.21,16651.0,92.24,92.24,92.05,92.21,16651.0
2023-06-16 15:05:00,92.2,92.28,92.15,92.16,14004.0,92.2,92.28,92.15,92.16,14004.0
2023-06-16 15:10:00,92.16,92.23,92.01,92.02,22254.0,92.16,92.23,92.01,92.02,22254.0
2023-06-16 15:15:00,92.02,92.03,91.85,91.87,39738.0,92.02,92.03,91.85,91.87,39738.0
2023-06-16 15:20:00,91.88,92.05,91.77,91.77,24586.0,91.88,92.05,91.77,91.77,24586.0
2023-06-16 15:25:00,91.76,91.86,91.72,91.79,23578.0,91.76,91.86,91.72,91.79,23578.0
2023-06-16 15:30:00,91.78,92.01,91.78,91.99,27024.0,91.78,92.01,91.78,91.99,27024.0
2023-06-16 15:35:00,92.01,92.04,91.93,91.94,27027.0,92.01,92.04,91.93,91.94,27027.0
2023-06-16 15:40:00,91.94,91.97,91.82,91.83,37186.0,91.94,91.97,91.82,91.83,37186.0
2023-06-16 15:45:00,91.83,91.87,91.78,91.86,63081.0,91.83,91.87,91.78,91.86,63081.0
2023-06-16 15:50:00,91.87,92.2,91.87,91.97,86697.0,91.87,92.2,91.87,91.97,86697.0
2023-06-16 15:55:00,91.97,92.09,91.83,91.94,263563.0,91.97,92.09,91.83,91.94,263563.0
2023-06-20 09:30:00,90.07,90.63,89.57,90.62,154947.0,90.07,90.63,89.57,90.62,154947.0
2023-06-20 09:35:00,90.63,91.06,90.25,90.25,76013.0,90.63,91.06,90.25,90.25,76013.0
2023-06-20 09:40:00,90.26,90.39,89.94,90.36,40880.0,90.26,90.39,89.94,90.36,40880.0
2023-06-20 09:45:00,90.39,90.61,90.17,90.45,43436.0,90.39,90.61,90.17,90.45,43436.0
2023-06-20 09:50:00,90.51,90.82,90.47,90.82,18734.0,90.51,90.82,90.47,90.82,18734.0
2023-06-20 09:55:00,90.79,90.88,90.67,90.73,22857.0,90.79,90.88,90.67,90.73,22857.0
2023-06-20 10:00:00,90.73,90.76,90.47,90.51,39197.0,90.73,90.76,90.47,90.51,39197.0
2023-06-20 10:05:00,90.52,90.58,90.4,90.45,15516.0,90.52,90.58,90.4,90.45,15516.0
2023-06-20 10:10:00,90.43,90.8,90.43,90.62,22353.0,90.43,90.8,90.43,90.62,22353.0
2023-06-20 10:15:00,90.58,90.72,90.54,90.58,38628.0,90.58,90.72,90.54,90.58,38628.0
2023-06-20 10:20:00,90.54,90.7,90.46,90.64,24835.0,90.54,90.7,90.46,90.64,24835.0
2023-06-20 10:25:00,90.64,90.87,90.6,90.86,14443.0,90.64,90.87,90.6,90.86,14443.0
2023-06-20 10:30:00,90.86,91.03,90.78,90.95,46339.0,90.86,91.03,90.78,90.95,46339.0
2023-06-20 10:35:00,90.93,91.08,90.9,91.04,13596.0,90.93,91.08,90.9,91.04,13596.0
2023-06-20 10:40:00,91.01,91.13,90.91,91.12,16123.0,91.01,91.13,90.91,91.12,16123.0
2023-06-20 10:45:00,91.1,91.17,91.02,91.11,13802.0,91.1,91.17,91.02,91.11,13802.0
2023-06-20 10:50:00,91.06,91.07,90.88,90.91,14915.0,91.06,91.07,90.88,90.91,14915.0
2023-06-20 10:55:00,90.91,91.0,90.88,90.93,16692.0,90.91,91.0,90.88,90.93,16692.0
2023-06-20 11:00:00,90.93,91.04,90.92,90.97,15015.0,90.93,91.04,90.92,90.97,15015.0
2023-06-20 11:05:00,90.98,91.0,90.9,90.99,16043.0,90.98,91.0,90.9,90.99,16043.0
2023-06-20 11:10:00,91.02,91.12,90.97,90.98,9636.0,91.02,91.12,90.97,90.98,9636.0
2023-06-20 11:15:00,90.98,91.04,90.88,90.99,12751.0,90.98,91.04,90.88,90.99,12751.0
2023-06-20 11:20:00,91.01,91.28,91.01,91.24,15037.0,91.01,91.28,91.01,91.24,15037.0
2023-06-20 11:25:00,91.25,91.35,91.25,91.34,13101.0,91.25,91.35,91.25,91.34,13101.0
2023-06-20 11:30:00,91.36,91.38,91.23,91.34,11821.0,91.36,91.38,91.23,91.34,11821.0
2023-06-20 11:35:00,91.37,91.51,91.35,91.51,8667.0,91.37,91.51,91.35,91.51,8667.0
2023-06-20 11:40:00,91.54,91.59,91.44,91.45,8817.0,91.54,91.59,91.44,91.45,8817.0
2023-06-20 11:45:00,91.44,91.48,91.25,91.34,19720.0,91.44,91.48,91.25,91.34,19720.0
2023-06-20 11:50:00,91.38,91.38,91.15,91.16,26967.0,91.38,91.38,91.15,91.16,26967.0
2023-06-20 11:55:00,91.17,91.3,91.1,91.27,36417.0,91.17,91.3,91.1,91.27,36417.0
2023-06-20 12:00:00,91.27,91.33,91.07,91.08,19655.0,91.27,91.33,91.07,91.08,19655.0
2023-06-20 12:05:00,91.1,91.2,91.07,91.17,5966.0,91.1,91.2,91.07,91.17,5966.0
2023-06-20 12:10:00,91.17,91.36,91.17,91.3,6201.0,91.17,91.36,91.17,91.3,6201.0
2023-06-20 12:15:00,91.31,91.35,91.2,91.25,9948.0,91.31,91.35,91.2,91.25,9948.0
2023-06-20 12:20:00,91.25,91.43,91.22,91.43,7469.0,91.25,91.43,91.22,91.43,7469.0
2023-06-20 12:25:00,91.44,91.49,91.41,91.42,8288.0,91.44,91.49,91.41,91.42,8288.0
2023-06-20 12:30:00,91.43,91.5,91.4,91.5,8347.0,91.43,91.5,91.4,91.5,8347.0
2023-06-20 12:35:00,91.54,91.54,91.44,91.48,10840.0,91.54,91.54,91.44,91.48,10840.0
2023-06-20 12:40:00,91.49,91.61,91.49,91.57,5243.0,91.49,91.61,91.49,91.57,5243.0
2023-06-20 12:45:00,91.58,91.61,91.54,91.58,10434.0,91.58,91.61,91.54,91.58,10434.0
2023-06-20 12:50:00,91.59,91.65,91.55,91.58,6225.0,91.59,91.65,91.55,91.58,6225.0
2023-06-20 12:55:00,91.58,91.64,91.53,91.61,6796.0,91.58,91.64,91.53,91.61,6796.0
2023-06-20 13:00:00,91.6,91.64,91.56,91.63,9693.0,91.6,91.64,91.56,91.63,9693.0
2023-06-20 13:05:00,91.63,91.72,91.58,91.7,5536.0,91.63,91.72,91.58,91.7,5536.0
2023-06-20 13:10:00,91.7,91.84,91.65,91.77,11005.0,91.7,91.84,91.65,91.77,11005.0
2023-06-20 13:15:00,91.77,91.78,91.69,91.77,33590.0,91.77,91.78,91.69,91.77,33590.0
2023-06-20 13:20:00,91.76,91.81,91.69,91.75,5095.0,91.76,91.81,91.69,91.75,5095.0
2023-06-20 13:25:00,91.75,91.75,91.65,91.71,15662.0,91.75,91.75,91.65,91.71,15662.0
2023-06-20 13:30:00,91.73,91.78,91.7,91.77,9178.0,91.73,91.78,91.7,91.77,9178.0
2023-06-20 13:35:00,91.75,91.79,91.73,91.78,12540.0,91.75,91.79,91.73,91.78,12540.0
2023-06-20 13:40:00,91.79,91.84,91.78,91.79,5562.0,91.79,91.84,91.78,91.79,5562.0
2023-06-20 13:45:00,91.78,91.83,91.77,91.83,7076.0,91.78,91.83,91.77,91.83,7076.0
2023-06-20 13:50:00,91.82,91.85,91.79,91.8,9785.0,91.82,91.85,91.79,91.8,9785.0
2023-06-20 13:55:00,91.79,91.82,91.74,91.8,8650.0,91.79,91.82,91.74,91.8,8650.0
2023-06-20 14:00:00,91.81,91.86,91.79,91.81,11333.0,91.81,91.86,91.79,91.81,11333.0
2023-06-20 14:05:00,91.82,91.83,91.74,91.78,11976.0,91.82,91.83,91.74,91.78,11976.0
2023-06-20 14:10:00,91.79,91.83,91.77,91.81,10940.0,91.79,91.83,91.77,91.81,10940.0
2023-06-20 14:15:00,91.82,91.91,91.8,91.89,9850.0,91.82,91.91,91.8,91.89,9850.0
2023-06-20 14:20:00,91.89,92.0,91.89,91.97,10313.0,91.89,92.0,91.89,91.97,10313.0
2023-06-20 14:25:00,91.96,92.02,91.92,92.01,25077.0,91.96,92.02,91.92,92.01,25077.0
2023-06-20 14:30:00,92.01,92.06,91.97,91.99,15701.0,92.01,92.06,91.97,91.99,15701.0
2023-06-20 14:35:00,92.01,92.05,91.98,91.99,9265.0,92.01,92.05,91.98,91.99,9265.0
2023-06-20 14:40:00,91.99,92.0,91.93,91.95,11876.0,91.99,92.0,91.93,91.95,11876.0
2023-06-20 14:45:00,91.95,92.04,91.91,91.91,12941.0,91.95,92.04,91.91,91.91,12941.0
2023-06-20 14:50:00,91.92,92.0,91.92,91.95,8918.0,91.92,92.0,91.92,91.95,8918.0
2023-06-20 14:55:00,91.98,91.98,91.87,91.88,7896.0,91.98,91.98,91.87,91.88,7896.0
2023-06-20 15:00:00,91.88,91.91,91.82,91.82,8886.0,91.88,91.91,91.82,91.82,8886.0
2023-06-20 15:05:00,91.81,91.83,91.76,91.8,11278.0,91.81,91.83,91.76,91.8,11278.0
2023-06-20 15:10:00,91.8,91.8,91.65,91.65,17578.0,91.8,91.8,91.65,91.65,17578.0
2023-06-20 15:15:00,91.66,91.81,91.65,91.78,10314.0,91.66,91.81,91.65,91.78,10314.0
2023-06-20 15:20:00,91.8,91.81,91.74,91.77,12916.0,91.8,91.81,91.74,91.77,12916.0
2023-06-20 15:25:00,91.76,91.82,91.75,91.82,20141.0,91.76,91.82,91.75,91.82,20141.0
2023-06-20 15:30:00,91.82,91.87,91.8,91.86,20137.0,91.82,91.87,91.8,91.86,20137.0
2023-06-20 15:35:00,91.85,91.85,91.8,91.81,20100.0,91.85,91.85,91.8,91.81,20100.0
2023-06-20 15:40:00,91.8,91.88,91.8,91.87,34934.0,91.8,91.88,91.8,91.87,34934.0
2023-06-20 15:45:00,91.87,91.88,91.78,91.86,32140.0,91.87,91.88,91.78,91.86,32140.0
2023-06-20 15:50:00,91.81,92.01,91.8,91.86,81617.0,91.81,92.01,91.8,91.86,81617.0
2023-06-20 15:55:00,91.84,91.96,91.8,91.92,145292.0,91.84,91.96,91.8,91.92,145292.0
2023-06-21 09:30:00,91.52,92.25,91.45,91.93,117925.0,91.52,92.25,91.45,91.93,117925.0
2023-06-21 09:35:00,91.93,92.01,91.2,91.26,30752.0,91.93,92.01,91.2,91.26,30752.0
2023-06-21 09:40:00,91.2,91.5,91.08,91.11,17193.0,91.2,91.5,91.08,91.11,17193.0
2023-06-21 09:45:00,91.06,91.34,90.97,91.32,19809.0,91.06,91.34,90.97,91.32,19809.0
2023-06-21 09:50:00,91.31,91.45,91.23,91.23,8460.0,91.31,91.45,91.23,91.23,8460.0
2023-06-21 09:55:00,91.23,91.42,91.2,91.42,9655.0,91.23,91.42,91.2,91.42,9655.0
2023-06-21 10:00:00,91.42,91.45,91.08,91.11,17975.0,91.42,91.45,91.08,91.11,17975.0
2023-06-21 10:05:00,91.13,91.19,90.81,90.83,11035.0,91.13,91.19,90.81,90.83,11035.0
2023-06-21 10:10:00,90.79,90.98,90.7,90.9,12405.0,90.79,90.98,90.7,90.9,12405.0
2023-06-21 10:15:00,90.89,90.97,90.76,90.76,16999.0,90.89,90.97,90.76,90.76,16999.0
2023-06-21 10:20:00,90.76,90.84,90.71,90.77,9821.0,90.76,90.84,90.71,90.77,9821.0
2023-06-21 10:25:00,90.73,90.74,90.38,90.43,12289.0,90.73,90.74,90.38,90.43,12289.0
2023-06-21 10:30:00,90.43,90.71,90.4,90.7,9139.0,90.43,90.71,90.4,90.7,9139.0
2023-06-21 10:35:00,90.72,90.99,90.7,90.95,46746.0,90.72,90.99,90.7,90.95,46746.0
2023-06-21 10:40:00,90.95,90.96,90.74,90.83,5821.0,90.95,90.96,90.74,90.83,5821.0
2023-06-21 10:45:00,90.82,90.82,90.66,90.7,8235.0,90.82,90.82,90.66,90.7,8235.0
2023-06-21 10:50:00,90.71,90.86,90.61,90.86,11132.0,90.71,90.86,90.61,90.86,11132.0
2023-06-21 10:55:00,90.88,90.97,90.85,90.92,8504.0,90.88,90.97,90.85,90.92,8504.0
2023-06-21 11:00:00,90.93,90.96,90.74,90.74,5176.0,90.93,90.96,90.74,90.74,5176.0
2023-06-21 11:05:00,90.76,90.8,90.68,90.73,9180.0,90.76,90.8,90.68,90.73,9180.0
2023-06-21 11:10:00,90.72,90.83,90.7,90.77,7175.0,90.72,90.83,90.7,90.77,7175.0
2023-06-21 11:15:00,90.76,90.79,90.67,90.69,10420.0,90.76,90.79,90.67,90.69,10420.0
2023-06-21 11:20:00,90.67,90.81,90.66,90.72,11936.0,90.67,90.81,90.66,90.72,11936.0
2023-06-21 11:25:00,90.71,90.79,90.6,90.64,12639.0,90.71,90.79,90.6,90.64,12639.0
2023-06-21 11:30:00,90.64,90.64,90.5,90.52,7404.0,90.64,90.64,90.5,90.52,7404.0
2023-06-21 11:35:00,90.52,90.59,90.52,90.58,10690.0,90.52,90.59,90.52,90.58,10690.0
2023-06-21 11:40:00,90.59,90.63,90.53,90.53,4990.0,90.59,90.63,90.53,90.53,4990.0
2023-06-21 11:45:00,90.53,90.53,90.45,90.45,7339.0,90.53,90.53,90.45,90.45,7339.0
2023-06-21 11:50:00,90.46,90.46,90.42,90.43,10943.0,90.46,90.46,90.42,90.43,10943.0
2023-06-21 11:55:00,90.42,90.42,90.33,90.34,8147.0,90.42,90.42,90.33,90.34,8147.0
2023-06-21 12:00:00,90.34,90.53,90.33,90.5,12359.0,90.34,90.53,90.33,90.5,12359.0
2023-06-21 12:05:00,90.5,90.63,90.5,90.58,6866.0,90.5,90.63,90.5,90.58,6866.0
2023-06-21 12:10:00,90.56,90.56,90.43,90.44,5255.0,90.56,90.56,90.43,90.44,5255.0
2023-06-21 12:15:00,90.45,90.59,90.45,90.57,7564.0,90.45,90.59,90.45,90.57,7564.0
2023-06-21 12:20:00,90.55,90.67,90.55,90.59,7759.0,90.55,90.67,90.55,90.59,7759.0
2023-06-21 12:25:00,90.59,90.59,90.47,90.53,5683.0,90.59,90.59,90.47,90.53,5683.0
2023-06-21 12:30:00,90.54,90.68,90.54,90.57,7735.0,90.54,90.68,90.54,90.57,7735.0
2023-06-21 12:35:00,90.56,90.58,90.53,90.58,3617.0,90.56,90.58,90.53,90.58,3617.0
2023-06-21 12:40:00,90.58,90.6,90.55,90.56,4520.0,90.58,90.6,90.55,90.56,4520.0
2023-06-21 12:45:00,90.55,90.55,90.49,90.53,7126.0,90.55,90.55,90.49,90.53,7126.0
2023-06-21 12:50:00,90.53,90.65,90.53,90.64,11063.0,90.53,90.65,90.53,90.64,11063.0
2023-06-21 12:55:00,90.66,90.74,90.62,90.73,4778.0,90.66,90.74,90.62,90.73,4778.0
2023-06-21 13:00:00,90.73,90.8,90.64,90.79,13005.0,90.73,90.8,90.64,90.79,13005.0
2023-06-21 13:05:00,90.78,90.91,90.78,90.9,6353.0,90.78,90.91,90.78,90.9,6353.0
2023-06-21 13:10:00,90.91,90.91,90.73,90.76,9199.0,90.91,90.91,90.73,90.76,9199.0
2023-06-21 13:15:00,90.75,90.85,90.73,90.82,7628.0,90.75,90.85,90.73,90.82,7628.0
2023-06-21 13:20:00,90.81,90.81,90.74,90.75,7879.0,90.81,90.81,90.74,90.75,7879.0
2023-06-21 13:25:00,90.74,90.82,90.73,90.8,8718.0,90.74,90.82,90.73,90.8,8718.0
2023-06-21 13:30:00,90.81,90.86,90.78,90.84,7055.0,90.81,90.86,90.78,90.84,7055.0
2023-06-21 13:35:00,90.84,90.93,90.82,90.93,6771.0,90.84,90.93,90.82,90.93,6771.0
2023-06-21 13:40:00,90.93,90.96,90.85,90.87,5477.0,90.93,90.96,90.85,90.87,5477.0
2023-06-21 13:45:00,90.88,90.92,90.87,90.89,5432.0,90.88,90.92,90.87,90.89,5432.0
2023-06-21 13:50:00,90.88,90.95,90.88,90.95,6143.0,90.88,90.95,90.88,90.95,6143.0
2023-06-21 13:55:00,90.95,91.01,90.95,90.99,20031.0,90.95,91.01,90.95,90.99,20031.0
2023-06-21 14:00:00,91.0,91.09,90.99,91.04,7756.0,91.0,91.09,90.99,91.04,7756.0
2023-06-21 14:05:00,91.03,91.06,91.01,91.05,6735.0,91.03,91.06,91.01,91.05,6735.0
2023-06-21 14:10:00,91.05,91.08,91.01,91.01,6471.0,91.05,91.08,91.01,91.01,6471.0
2023-06-21 14:15:00,90.96,91.05,90.96,91.03,6913.0,90.96,91.05,90.96,91.03,6913.0
2023-06-21 14:20:00,91.05,91.13,91.04,91.12,10478.0,91.05,91.13,91.04,91.12,10478.0
2023-06-21 14:25:00,91.12,91.15,91.06,91.15,6175.0,91.12,91.15,91.06,91.15,6175.0
2023-06-21 14:30:00,91.16,91.24,91.15,91.2,8323.0,91.16,91.24,91.15,91.2,8323.0
2023-06-21 14:35:00,91.2,91.25,91.2,91.22,13363.0,91.2,91.25,91.2,91.22,13363.0
2023-06-21 14:40:00,91.22,91.31,91.21,91.3,7249.0,91.22,91.31,91.21,91.3,7249.0
2023-06-21 14:45:00,91.31,91.34,91.27,91.31,10220.0,91.31,91.34,91.27,91.31,10220.0
2023-06-21 14:50:00,91.31,91.33,91.25,91.28,10470.0,91.31,91.33,91.25,91.28,10470.0
2023-06-21 14:55:00,91.28,91.3,91.24,91.25,8997.0,91.28,91.3,91.24,91.25,8997.0
2023-06-21 15:00:00,91.23,91.26,91.21,91.22,16914.0,91.23,91.26,91.21,91.22,16914.0
2023-06-21 15:05:00,91.23,91.31,91.21,91.28,15330.0,91.23,91.31,91.21,91.28,15330.0
2023-06-21 15:10:00,91.29,91.42,91.29,91.42,9528.0,91.29,91.42,91.29,91.42,9528.0
2023-06-21 15:15:00,91.42,91.46,91.4,91.41,11159.0,91.42,91.46,91.4,91.41,11159.0
2023-06-21 15:20:00,91.41,91.41,91.25,91.26,9877.0,91.41,91.41,91.25,91.26,9877.0
2023-06-21 15:25:00,91.26,91.28,91.23,91.26,11084.0,91.26,91.28,91.23,91.26,11084.0
2023-06-21 15:30:00,91.26,91.26,91.08,91.08,11480.0,91.26,91.26,91.08,91.08,11480.0
2023-06-21 15:35:00,91.06,91.09,90.97,91.02,14158.0,91.06,91.09,90.97,91.02,14158.0
2023-06-21 15:40:00,91.01,91.14,90.97,91.13,15568.0,91.01,91.14,90.97,91.13,15568.0
2023-06-21 15:45:00,91.13,91.18,91.08,91.13,26632.0,91.13,91.18,91.08,91.13,26632.0
2023-06-21 15:50:00,91.13,91.18,91.05,91.1,48505.0,91.13,91.18,91.05,91.1,48505.0
2023-06-21 15:55:00,91.11,91.15,90.99,91.11,135612.0,91.11,91.15,90.99,91.11,135612.0
2023-06-22 09:30:00,91.3,91.3,90.72,90.85,44387.0,91.3,91.3,90.72,90.85,44387.0
2023-06-22 09:35:00,90.9,91.05,90.78,91.02,17024.0,90.9,91.05,90.78,91.02,17024.0
2023-06-22 09:40:00,90.96,90.96,90.61,90.65,14557.0,90.96,90.96,90.61,90.65,14557.0
2023-06-22 09:45:00,90.68,90.82,90.55,90.76,11494.0,90.68,90.82,90.55,90.76,11494.0
2023-06-22 09:50:00,90.73,90.85,90.7,90.78,10576.0,90.73,90.85,90.7,90.78,10576.0
2023-06-22 09:55:00,90.78,90.86,90.74,90.76,10472.0,90.78,90.86,90.74,90.76,10472.0
2023-06-22 10:00:00,90.77,90.81,90.69,90.79,17018.0,90.77,90.81,90.69,90.79,17018.0
2023-06-22 10:05:00,90.79,90.87,90.71,90.73,16217.0,90.79,90.87,90.71,90.73,16217.0
2023-06-22 10:10:00,90.73,90.96,90.71,90.95,12831.0,90.73,90.96,90.71,90.95,12831.0
2023-06-22 10:15:00,90.93,90.99,90.9,90.95,9091.0,90.93,90.99,90.9,90.95,9091.0
2023-06-22 10:20:00,90.93,90.94,90.79,90.92,12396.0,90.93,90.94,90.79,90.92,12396.0
2023-06-22 10:25:00,90.93,90.99,90.93,90.93,7410.0,90.93,90.99,90.93,90.93,7410.0
2023-06-22 10:30:00,90.95,91.17,90.95,91.13,18355.0,90.95,91.17,90.95,91.13,18355.0
2023-06-22 10:35:00,91.12,91.16,90.78,90.81,11359.0,91.12,91.16,90.78,90.81,11359.0
2023-06-22 10:40:00,90.82,90.86,90.72,90.83,12063.0,90.82,90.86,90.72,90.83,12063.0
2023-06-22 10:45:00,90.8,90.81,90.71,90.77,7110.0,90.8,90.81,90.71,90.77,7110.0
2023-06-22 10:50:00,90.79,90.88,90.78,90.82,14481.0,90.79,90.88,90.78,90.82,14481.0
2023-06-22 10:55:00,90.83,90.85,90.68,90.77,12654.0,90.83,90.85,90.68,90.77,12654.0
2023-06-22 11:00:00,90.77,90.84,90.71,90.81,9752.0,90.77,90.84,90.71,90.81,9752.0
2023-06-22 11:05:00,90.81,90.95,90.8,90.88,10316.0,90.81,90.95,90.8,90.88,10316.0
2023-06-22 11:10:00,90.9,90.91,90.73,90.74,9119.0,90.9,90.91,90.73,90.74,9119.0
2023-06-22 11:15:00,90.76,90.95,90.76,90.92,10139.0,90.76,90.95,90.76,90.92,10139.0
2023-06-22 11:20:00,90.94,91.05,90.91,91.04,15024.0,90.94,91.05,90.91,91.04,15024.0
2023-06-22 11:25:00,91.05,91.11,90.91,90.97,11686.0,91.05,91.11,90.91,90.97,11686.0
2023-06-22 11:30:00,90.96,91.08,90.93,91.03,12200.0,90.96,91.08,90.93,91.03,12200.0
2023-06-22 11:35:00,91.03,91.05,90.9,90.9,12524.0,91.03,91.05,90.9,90.9,12524.0
2023-06-22 11:40:00,90.9,91.02,90.88,90.98,12712.0,90.9,91.02,90.88,90.98,12712.0
2023-06-22 11:45:00,91.0,91.21,90.96,91.2,34201.0,91.0,91.21,90.96,91.2,34201.0
2023-06-22 11:50:00,91.19,91.2,90.93,90.94,6462.0,91.19,91.2,90.93,90.94,6462.0
2023-06-22 11:55:00,90.93,90.94,90.83,90.94,6665.0,90.93,90.94,90.83,90.94,6665.0
2023-06-22 12:00:00,90.93,90.99,90.87,90.98,6699.0,90.93,90.99,90.87,90.98,6699.0
2023-06-22 12:05:00,90.96,91.08,90.95,91.07,16760.0,90.96,91.08,90.95,91.07,16760.0
2023-06-22 12:10:00,91.06,91.21,91.03,91.2,9226.0,91.06,91.21,91.03,91.2,9226.0
2023-06-22 12:15:00,91.24,91.24,91.15,91.16,14787.0,91.24,91.24,91.15,91.16,14787.0
2023-06-22 12:20:00,91.16,91.2,91.12,91.2,8670.0,91.16,91.2,91.12,91.2,8670.0
2023-06-22 12:25:00,91.2,91.2,91.14,91.16,4638.0,91.2,91.2,91.14,91.16,4638.0
2023-06-22 12:30:00,91.17,91.2,91.13,91.16,4449.0,91.17,91.2,91.13,91.16,4449.0
2023-06-22 12:35:00,91.19,91.2,91.1,91.1,3528.0,91.19,91.2,91.1,91.1,3528.0
2023-06-22 12:40:00,91.09,91.11,91.01,91.04,5498.0,91.09,91.11,91.01,91.04,5498.0
2023-06-22 12:45:00,91.02,91.08,90.98,91.08,5902.0,91.02,91.08,90.98,91.08,5902.0
2023-06-22 12:50:00,91.07,91.07,91.02,91.06,3436.0,91.07,91.07,91.02,91.06,3436.0
2023-06-22 12:55:00,91.06,91.19,91.04,91.17,7624.0,91.06,91.19,91.04,91.17,7624.0
2023-06-22 13:00:00,91.16,91.16,91.01,91.04,6334.0,91.16,91.16,91.01,91.04,6334.0
2023-06-22 13:05:00,91.02,91.08,91.0,91.06,3891.0,91.02,91.08,91.0,91.06,3891.0
2023-06-22 13:10:00,91.01,91.06,91.0,91.01,4414.0,91.01,91.06,91.0,91.01,4414.0
2023-06-22 13:15:00,90.98,91.06,90.96,91.06,8761.0,90.98,91.06,90.96,91.06,8761.0
2023-06-22 13:20:00,91.08,91.08,91.02,91.03,6644.0,91.08,91.08,91.02,91.03,6644.0
2023-06-22 13:25:00,91.02,91.11,91.02,91.09,10243.0,91.02,91.11,91.02,91.09,10243.0
2023-06-22 13:30:00,91.1,91.13,91.05,91.05,9484.0,91.1,91.13,91.05,91.05,9484.0
2023-06-22 13:35:00,91.06,91.15,91.04,91.15,7818.0,91.06,91.15,91.04,91.15,7818.0
2023-06-22 13:40:00,91.16,91.19,91.13,91.18,7106.0,91.16,91.19,91.13,91.18,7106.0
2023-06-22 13:45:00,91.19,91.2,91.15,91.17,15183.0,91.19,91.2,91.15,91.17,15183.0
2023-06-22 13:50:00,91.16,91.24,91.14,91.18,16720.0,91.16,91.24,91.14,91.18,16720.0
2023-06-22 13:55:00,91.17,91.23,91.16,91.23,6255.0,91.17,91.23,91.16,91.23,6255.0
2023-06-22 14:00:00,91.22,91.22,91.09,91.1,10680.0,91.22,91.22,91.09,91.1,10680.0
2023-06-22 14:05:00,91.11,91.13,91.08,91.1,8668.0,91.11,91.13,91.08,91.1,8668.0
2023-06-22 14:10:00,91.07,91.1,91.06,91.07,7884.0,91.07,91.1,91.06,91.07,7884.0
2023-06-22 14:15:00,91.1,91.16,91.09,91.15,6300.0,91.1,91.16,91.09,91.15,6300.0
2023-06-22 14:20:00,91.15,91.17,91.07,91.1,6940.0,91.15,91.17,91.07,91.1,6940.0
2023-06-22 14:25:00,91.11,91.21,91.11,91.21,8586.0,91.11,91.21,91.11,91.21,8586.0
2023-06-22 14:30:00,91.2,91.21,91.14,91.16,11329.0,91.2,91.21,91.14,91.16,11329.0
2023-06-22 14:35:00,91.16,91.19,91.13,91.18,3127.0,91.16,91.19,91.13,91.18,3127.0
2023-06-22 14:40:00,91.18,91.2,91.14,91.17,7948.0,91.18,91.2,91.14,91.17,7948.0
2023-06-22 14:45:00,91.16,91.18,91.12,91.18,6392.0,91.16,91.18,91.12,91.18,6392.0
2023-06-22 14:50:00,91.19,91.2,91.15,91.15,11415.0,91.19,91.2,91.15,91.15,11415.0
2023-06-22 14:55:00,91.13,91.21,91.13,91.18,7539.0,91.13,91.21,91.13,91.18,7539.0
2023-06-22 15:00:00,91.2,91.2,91.15,91.15,5138.0,91.2,91.2,91.15,91.15,5138.0
2023-06-22 15:05:00,91.16,91.2,91.13,91.13,7232.0,91.16,91.2,91.13,91.13,7232.0
2023-06-22 15:10:00,91.14,91.26,91.13,91.24,12244.0,91.14,91.26,91.13,91.24,12244.0
2023-06-22 15:15:00,91.23,91.3,91.22,91.29,11089.0,91.23,91.3,91.22,91.29,11089.0
2023-06-22 15:20:00,91.29,91.32,91.26,91.32,15127.0,91.29,91.32,91.26,91.32,15127.0
2023-06-22 15:25:00,91.31,91.37,91.24,91.24,8738.0,91.31,91.37,91.24,91.24,8738.0
2023-06-22 15:30:00,91.22,91.22,91.14,91.18,12981.0,91.22,91.22,91.14,91.18,12981.0
2023-06-22 15:35:00,91.18,91.35,91.18,91.33,11956.0,91.18,91.35,91.18,91.33,11956.0
2023-06-22 15:40:00,91.33,91.33,91.17,91.18,21776.0,91.33,91.33,91.17,91.18,21776.0
2023-06-22 15:45:00,91.18,91.19,91.06,91.18,20360.0,91.18,91.19,91.06,91.18,20360.0
2023-06-22 15:50:00,91.18,91.3,91.14,91.28,40041.0,91.18,91.3,91.14,91.28,40041.0
2023-06-22 15:55:00,91.31,91.38,91.2,91.33,122591.0,91.31,91.38,91.2,91.33,122591.0
2023-06-23 09:30:00,90.67,90.75,90.18,90.42,55178.0,90.67,90.75,90.18,90.42,55178.0
2023-06-23 09:35:00,90.48,90.6,90.34,90.44,17441.0,90.48,90.6,90.34,90.44,17441.0
2023-06-23 09:40:00,90.5,90.69,90.39,90.49,15578.0,90.5,90.69,90.39,90.49,15578.0
2023-06-23 09:45:00,90.56,90.91,90.49,90.87,17589.0,90.56,90.91,90.49,90.87,17589.0
2023-06-23 09:50:00,90.88,90.93,90.57,90.63,19722.0,90.88,90.93,90.57,90.63,19722.0
2023-06-23 09:55:00,90.64,90.82,90.64,90.72,16682.0,90.64,90.82,90.64,90.72,16682.0
2023-06-23 10:00:00,90.75,90.75,90.61,90.69,32212.0,90.75,90.75,90.61,90.69,32212.0
2023-06-23 10:05:00,90.71,90.78,90.63,90.64,9623.0,90.71,90.78,90.63,90.64,9623.0
2023-06-23 10:10:00,90.63,90.76,90.63,90.76,7597.0,90.63,90.76,90.63,90.76,7597.0
2023-06-23 10:15:00,90.75,90.78,90.67,90.68,10202.0,90.75,90.78,90.67,90.68,10202.0
2023-06-23 10:20:00,90.69,90.71,90.59,90.64,8260.0,90.69,90.71,90.59,90.64,8260.0
2023-06-23 10:25:00,90.63,90.65,90.53,90.65,11134.0,90.63,90.65,90.53,90.65,11134.0
2023-06-23 10:30:00,90.66,90.72,90.61,90.64,16918.0,90.66,90.72,90.61,90.64,16918.0
2023-06-23 10:35:00,90.63,90.74,90.63,90.71,9252.0,90.63,90.74,90.63,90.71,9252.0
2023-06-23 10:40:00,90.73,90.75,90.57,90.67,17385.0,90.73,90.75,90.57,90.67,17385.0
2023-06-23 10:45:00,90.69,90.7,90.47,90.55,12515.0,90.69,90.7,90.47,90.55,12515.0
2023-06-23 10:50:00,90.54,90.58,90.36,90.39,9146.0,90.54,90.58,90.36,90.39,9146.0
2023-06-23 10:55:00,90.4,90.58,90.32,90.56,19075.0,90.4,90.58,90.32,90.56,19075.0
2023-06-23 11:00:00,90.54,90.56,90.44,90.44,11190.0,90.54,90.56,90.44,90.44,11190.0
2023-06-23 11:05:00,90.44,90.54,90.42,90.49,10264.0,90.44,90.54,90.42,90.49,10264.0
2023-06-23 11:10:00,90.46,90.53,90.45,90.5,9088.0,90.46,90.53,90.45,90.5,9088.0
2023-06-23 11:15:00,90.48,90.51,90.35,90.36,13434.0,90.48,90.51,90.35,90.36,13434.0
2023-06-23 11:20:00,90.33,90.46,90.33,90.37,9079.0,90.33,90.46,90.33,90.37,9079.0
2023-06-23 11:25:00,90.35,90.44,90.28,90.44,10064.0,90.35,90.44,90.28,90.44,10064.0
2023-06-23 11:30:00,90.43,90.51,90.4,90.5,8942.0,90.43,90.51,90.4,90.5,8942.0
2023-06-23 11:35:00,90.5,90.61,90.48,90.56,12169.0,90.5,90.61,90.48,90.56,12169.0
2023-06-23 11:40:00,90.55,90.65,90.55,90.64,9048.0,90.55,90.65,90.55,90.64,9048.0
2023-06-23 11:45:00,90.66,90.73,90.56,90.57,12689.0,90.66,90.73,90.56,90.57,12689.0
2023-06-23 11:50:00,90.58,90.77,90.55,90.75,8470.0,90.58,90.77,90.55,90.75,8470.0
2023-06-23 11:55:00,90.75,90.79,90.62,90.68,15081.0,90.75,90.79,90.62,90.68,15081.0
2023-06-23 12:00:00,90.68,90.72,90.66,90.68,15727.0,90.68,90.72,90.66,90.68,15727.0
2023-06-23 12:05:00,90.68,90.84,90.67,90.82,6090.0,90.68,90.84,90.67,90.82,6090.0
2023-06-23 12:10:00,90.85,90.89,90.81,90.89,8932.0,90.85,90.89,90.81,90.89,8932.0
2023-06-23 12:15:00,90.9,90.97,90.88,90.9,8089.0,90.9,90.97,90.88,90.9,8089.0
2023-06-23 12:20:00,90.9,90.91,90.86,90.87,8897.0,90.9,90.91,90.86,90.87,8897.0
2023-06-23 12:25:00,90.86,90.97,90.86,90.96,9159.0,90.86,90.97,90.86,90.96,9159.0
2023-06-23 12:30:00,90.97,91.01,90.84,90.85,9316.0,90.97,91.01,90.84,90.85,9316.0
2023-06-23 12:35:00,90.84,90.84,90.78,90.83,7172.0,90.84,90.84,90.78,90.83,7172.0
2023-06-23 12:40:00,90.82,90.88,90.77,90.87,6863.0,90.82,90.88,90.77,90.87,6863.0
2023-06-23 12:45:00,90.88,90.92,90.86,90.9,6042.0,90.88,90.92,90.86,90.9,6042.0
2023-06-23 12:50:00,90.89,90.92,90.87,90.9,7663.0,90.89,90.92,90.87,90.9,7663.0
2023-06-23 12:55:00,90.89,90.94,90.86,90.89,6132.0,90.89,90.94,90.86,90.89,6132.0
2023-06-23 13:00:00,90.89,90.94,90.76,90.77,6260.0,90.89,90.94,90.76,90.77,6260.0
2023-06-23 13:05:00,90.76,90.77,90.69,90.73,7483.0,90.76,90.77,90.69,90.73,7483.0
2023-06-23 13:10:00,90.74,90.76,90.72,90.74,8226.0,90.74,90.76,90.72,90.74,8226.0
2023-06-23 13:15:00,90.74,90.79,90.72,90.77,5468.0,90.74,90.79,90.72,90.77,5468.0
2023-06-23 13:20:00,90.77,90.83,90.76,90.78,7064.0,90.77,90.83,90.76,90.78,7064.0
2023-06-23 13:25:00,90.77,90.77,90.68,90.73,8118.0,90.77,90.77,90.68,90.73,8118.0
2023-06-23 13:30:00,90.75,90.8,90.71,90.76,9356.0,90.75,90.8,90.71,90.76,9356.0
2023-06-23 13:35:00,90.76,90.9,90.76,90.9,7962.0,90.76,90.9,90.76,90.9,7962.0
2023-06-23 13:40:00,90.9,90.9,90.82,90.82,5635.0,90.9,90.9,90.82,90.82,5635.0
2023-06-23 13:45:00,90.83,90.86,90.82,90.86,6847.0,90.83,90.86,90.82,90.86,6847.0
2023-06-23 13:50:00,90.84,90.9,90.82,90.82,6574.0,90.84,90.9,90.82,90.82,6574.0
2023-06-23 13:55:00,90.82,90.83,90.73,90.73,7180.0,90.82,90.83,90.73,90.73,7180.0
2023-06-23 14:00:00,90.73,90.8,90.73,90.77,9584.0,90.73,90.8,90.73,90.77,9584.0
2023-06-23 14:05:00,90.78,90.87,90.78,90.84,8566.0,90.78,90.87,90.78,90.84,8566.0
2023-06-23 14:10:00,90.84,90.86,90.77,90.77,15658.0,90.84,90.86,90.77,90.77,15658.0
2023-06-23 14:15:00,90.77,90.8,90.73,90.76,10850.0,90.77,90.8,90.73,90.76,10850.0
2023-06-23 14:20:00,90.75,90.88,90.75,90.86,12411.0,90.75,90.88,90.75,90.86,12411.0
2023-06-23 14:25:00,90.86,90.86,90.72,90.73,11875.0,90.86,90.86,90.72,90.73,11875.0
2023-06-23 14:30:00,90.73,90.76,90.66,90.7,8780.0,90.73,90.76,90.66,90.7,8780.0
2023-06-23 14:35:00,90.71,90.75,90.62,90.65,10898.0,90.71,90.75,90.62,90.65,10898.0
2023-06-23 14:40:00,90.63,90.63,90.53,90.56,12006.0,90.63,90.63,90.53,90.56,12006.0
2023-06-23 14:45:00,90.55,90.55,90.43,90.47,12970.0,90.55,90.55,90.43,90.47,12970.0
2023-06-23 14:50:00,90.49,90.54,90.45,90.45,10106.0,90.49,90.54,90.45,90.45,10106.0
2023-06-23 14:55:00,90.44,90.52,90.43,90.48,11496.0,90.44,90.52,90.43,90.48,11496.0
2023-06-23 15:00:00,90.47,90.5,90.38,90.39,13243.0,90.47,90.5,90.38,90.39,13243.0
2023-06-23 15:05:00,90.39,90.46,90.35,90.4,24163.0,90.39,90.46,90.35,90.4,24163.0
2023-06-23 15:10:00,90.41,90.43,90.26,90.27,14115.0,90.41,90.43,90.26,90.27,14115.0
2023-06-23 15:15:00,90.26,90.43,90.25,90.42,20389.0,90.26,90.43,90.25,90.42,20389.0
2023-06-23 15:20:00,90.42,90.5,90.36,90.47,21223.0,90.42,90.5,90.36,90.47,21223.0
2023-06-23 15:25:00,90.48,90.52,90.42,90.45,20083.0,90.48,90.52,90.42,90.45,20083.0
2023-06-23 15:30:00,90.46,90.5,90.36,90.44,45741.0,90.46,90.5,90.36,90.44,45741.0
2023-06-23 15:35:00,90.43,90.58,90.42,90.5,41925.0,90.43,90.58,90.42,90.5,41925.0
2023-06-23 15:40:00,90.51,90.53,90.45,90.48,53228.0,90.51,90.53,90.45,90.48,53228.0
2023-06-23 15:45:00,90.48,90.5,90.39,90.47,52347.0,90.48,90.5,90.39,90.47,52347.0
2023-06-23 15:50:00,90.46,90.6,90.4,90.41,105965.0,90.46,90.6,90.4,90.41,105965.0
2023-06-23 15:55:00,90.41,90.47,90.27,90.35,176103.0,90.41,90.47,90.27,90.35,176103.0
2023-06-26 09:30:00,90.25,90.25,89.37,89.41,40883.0,90.25,90.25,89.37,89.41,40883.0
2023-06-26 09:35:00,89.46,89.79,89.43,89.62,14520.0,89.46,89.79,89.43,89.62,14520.0
2023-06-26 09:40:00,89.57,89.78,89.39,89.69,14663.0,89.57,89.78,89.39,89.69,14663.0
2023-06-26 09:45:00,89.68,89.72,89.39,89.39,37635.0,89.68,89.72,89.39,89.39,37635.0
2023-06-26 09:50:00,89.41,89.47,89.0,89.03,27299.0,89.41,89.47,89.0,89.03,27299.0
2023-06-26 09:55:00,89.01,89.04,88.66,88.84,41791.0,89.01,89.04,88.66,88.84,41791.0
2023-06-26 10:00:00,88.84,89.1,88.67,89.1,24792.0,88.84,89.1,88.67,89.1,24792.0
2023-06-26 10:05:00,89.05,89.27,89.02,89.08,25535.0,89.05,89.27,89.02,89.08,25535.0
2023-06-26 10:10:00,89.07,89.25,89.0,89.2,14446.0,89.07,89.25,89.0,89.2,14446.0
2023-06-26 10:15:00,89.2,89.32,89.17,89.32,19182.0,89.2,89.32,89.17,89.32,19182.0
2023-06-26 10:20:00,89.28,89.65,89.23,89.65,23538.0,89.28,89.65,89.23,89.65,23538.0
2023-06-26 10:25:00,89.65,89.8,89.63,89.79,15454.0,89.65,89.8,89.63,89.79,15454.0
2023-06-26 10:30:00,89.76,89.93,89.66,89.93,11973.0,89.76,89.93,89.66,89.93,11973.0
2023-06-26 10:35:00,89.93,89.93,89.85,89.91,10639.0,89.93,89.93,89.85,89.91,10639.0
2023-06-26 10:40:00,89.89,90.05,89.82,90.05,8862.0,89.89,90.05,89.82,90.05,8862.0
2023-06-26 10:45:00,90.07,90.16,90.04,90.13,8968.0,90.07,90.16,90.04,90.13,8968.0
2023-06-26 10:50:00,90.11,90.24,90.05,90.2,19081.0,90.11,90.24,90.05,90.2,19081.0
2023-06-26 10:55:00,90.18,90.18,90.07,90.16,11804.0,90.18,90.18,90.07,90.16,11804.0
2023-06-26 11:00:00,90.19,90.33,90.18,90.31,7902.0,90.19,90.33,90.18,90.31,7902.0
2023-06-26 11:05:00,90.31,90.39,90.26,90.32,13146.0,90.31,90.39,90.26,90.32,13146.0
2023-06-26 11:10:00,90.28,90.28,90.13,90.13,15634.0,90.28,90.28,90.13,90.13,15634.0
2023-06-26 11:15:00,90.13,90.2,90.12,90.18,21149.0,90.13,90.2,90.12,90.18,21149.0
2023-06-26 11:20:00,90.19,90.25,90.07,90.12,25046.0,90.19,90.25,90.07,90.12,25046.0
2023-06-26 11:25:00,90.12,90.24,90.05,90.11,16094.0,90.12,90.24,90.05,90.11,16094.0
2023-06-26 11:30:00,90.11,90.2,90.09,90.16,31825.0,90.11,90.2,90.09,90.16,31825.0
2023-06-26 11:35:00,90.15,90.15,90.02,90.03,11771.0,90.15,90.15,90.02,90.03,11771.0
2023-06-26 11:40:00,90.02,90.1,89.94,89.97,10630.0,90.02,90.1,89.94,89.97,10630.0
2023-06-26 11:45:00,89.99,90.0,89.87,89.94,10451.0,89.99,90.0,89.87,89.94,10451.0
2023-06-26 11:50:00,89.93,90.06,89.91,90.02,11492.0,89.93,90.06,89.91,90.02,11492.0
2023-06-26 11:55:00,90.02,90.03,89.95,90.03,9200.0,90.02,90.03,89.95,90.03,9200.0
2023-06-26 12:00:00,90.04,90.14,90.03,90.06,11316.0,90.04,90.14,90.03,90.06,11316.0
2023-06-26 12:05:00,90.06,90.07,89.95,89.97,11331.0,90.06,90.07,89.95,89.97,11331.0
2023-06-26 12:10:00,89.97,89.98,89.85,89.95,11859.0,89.97,89.98,89.85,89.95,11859.0
2023-06-26 12:15:00,89.94,89.95,89.84,89.89,9784.0,89.94,89.95,89.84,89.89,9784.0
2023-06-26 12:20:00,89.88,90.06,89.87,90.04,12068.0,89.88,90.06,89.87,90.04,12068.0
2023-06-26 12:25:00,90.04,90.04,89.95,90.03,15591.0,90.04,90.04,89.95,90.03,15591.0
2023-06-26 12:30:00,90.01,90.02,89.92,89.96,10096.0,90.01,90.02,89.92,89.96,10096.0
2023-06-26 12:35:00,89.99,90.06,89.91,89.91,13709.0,89.99,90.06,89.91,89.91,13709.0
2023-06-26 12:40:00,89.9,89.92,89.84,89.9,8542.0,89.9,89.92,89.84,89.9,8542.0
2023-06-26 12:45:00,89.92,90.03,89.82,89.84,10852.0,89.92,90.03,89.82,89.84,10852.0
2023-06-26 12:50:00,89.87,89.94,89.87,89.92,5228.0,89.87,89.94,89.87,89.92,5228.0
2023-06-26 12:55:00,89.92,89.97,89.92,89.96,6628.0,89.92,89.97,89.92,89.96,6628.0
2023-06-26 13:00:00,89.98,90.0,89.93,89.94,6212.0,89.98,90.0,89.93,89.94,6212.0
2023-06-26 13:05:00,89.94,89.95,89.8,89.82,7529.0,89.94,89.95,89.8,89.82,7529.0
2023-06-26 13:10:00,89.82,89.88,89.82,89.87,7074.0,89.82,89.88,89.82,89.87,7074.0
2023-06-26 13:15:00,89.86,89.91,89.84,89.87,13202.0,89.86,89.91,89.84,89.87,13202.0
2023-06-26 13:20:00,89.87,89.9,89.82,89.84,15067.0,89.87,89.9,89.82,89.84,15067.0
2023-06-26 13:25:00,89.84,89.89,89.8,89.85,8578.0,89.84,89.89,89.8,89.85,8578.0
2023-06-26 13:30:00,89.86,89.89,89.83,89.85,7232.0,89.86,89.89,89.83,89.85,7232.0
2023-06-26 13:35:00,89.84,89.87,89.7,89.7,12367.0,89.84,89.87,89.7,89.7,12367.0
2023-06-26 13:40:00,89.7,89.76,89.67,89.68,8016.0,89.7,89.76,89.67,89.68,8016.0
2023-06-26 13:45:00,89.68,89.8,89.67,89.8,8704.0,89.68,89.8,89.67,89.8,8704.0
2023-06-26 13:50:00,89.78,89.78,89.71,89.77,8803.0,89.78,89.78,89.71,89.77,8803.0
2023-06-26 13:55:00,89.79,89.79,89.72,89.72,6609.0,89.79,89.79,89.72,89.72,6609.0
2023-06-26 14:00:00,89.72,89.77,89.72,89.77,7879.0,89.72,89.77,89.72,89.77,7879.0
2023-06-26 14:05:00,89.76,89.76,89.65,89.72,11976.0,89.76,89.76,89.65,89.72,11976.0
2023-06-26 14:10:00,89.71,89.74,89.68,89.68,8913.0,89.71,89.74,89.68,89.68,8913.0
2023-06-26 14:15:00,89.68,89.75,89.66,89.73,9668.0,89.68,89.75,89.66,89.73,9668.0
2023-06-26 14:20:00,89.75,89.75,89.67,89.68,11745.0,89.75,89.75,89.67,89.68,11745.0
2023-06-26 14:25:00,89.68,89.78,89.68,89.76,12968.0,89.68,89.78,89.68,89.76,12968.0
2023-06-26 14:30:00,89.74,89.86,89.74,89.86,5816.0,89.74,89.86,89.74,89.86,5816.0
2023-06-26 14:35:00,89.86,89.89,89.81,89.88,6239.0,89.86,89.89,89.81,89.88,6239.0
2023-06-26 14:40:00,89.89,89.92,89.86,89.91,7901.0,89.89,89.92,89.86,89.91,7901.0
2023-06-26 14:45:00,89.91,89.95,89.9,89.94,8278.0,89.91,89.95,89.9,89.94,8278.0
2023-06-26 14:50:00,89.94,89.97,89.9,89.94,10415.0,89.94,89.97,89.9,89.94,10415.0
2023-06-26 14:55:00,89.94,89.97,89.91,89.92,5682.0,89.94,89.97,89.91,89.92,5682.0
2023-06-26 15:00:00,89.93,89.96,89.89,89.89,7227.0,89.93,89.96,89.89,89.89,7227.0
2023-06-26 15:05:00,89.89,89.9,89.86,89.88,7290.0,89.89,89.9,89.86,89.88,7290.0
2023-06-26 15:10:00,89.87,89.87,89.78,89.79,8195.0,89.87,89.87,89.78,89.79,8195.0
2023-06-26 15:15:00,89.79,89.85,89.78,89.85,11466.0,89.79,89.85,89.78,89.85,11466.0
2023-06-26 15:20:00,89.85,89.87,89.79,89.81,11064.0,89.85,89.87,89.79,89.81,11064.0
2023-06-26 15:25:00,89.81,89.85,89.78,89.81,9389.0,89.81,89.85,89.78,89.81,9389.0
2023-06-26 15:30:00,89.82,89.84,89.76,89.84,13796.0,89.82,89.84,89.76,89.84,13796.0
2023-06-26 15:35:00,89.84,89.89,89.83,89.84,27630.0,89.84,89.89,89.83,89.84,27630.0
2023-06-26 15:40:00,89.84,89.85,89.75,89.76,11758.0,89.84,89.85,89.75,89.76,11758.0
2023-06-26 15:45:00,89.75,89.75,89.61,89.68,23499.0,89.75,89.75,89.61,89.68,23499.0
2023-06-26 15:50:00,89.66,89.67,89.56,89.6,33639.0,89.66,89.67,89.56,89.6,33639.0
2023-06-26 15:55:00,89.61,89.64,89.42,89.49,105799.0,89.61,89.64,89.42,89.49,105799.0
2023-06-27 09:30:00,90.15,90.25,90.03,90.16,54319.0,90.15,90.25,90.03,90.16,54319.0
2023-06-27 09:35:00,90.14,90.34,90.08,90.15,19361.0,90.14,90.34,90.08,90.15,19361.0
2023-06-27 09:40:00,90.15,90.3,90.11,90.22,17363.0,90.15,90.3,90.11,90.22,17363.0
2023-06-27 09:45:00,90.23,90.23,89.89,90.11,45068.0,90.23,90.23,89.89,90.11,45068.0
2023-06-27 09:50:00,90.11,90.23,89.9,89.9,20904.0,90.11,90.23,89.9,89.9,20904.0
2023-06-27 09:55:00,89.9,90.0,89.69,89.69,35083.0,89.9,90.0,89.69,89.69,35083.0
2023-06-27 10:00:00,89.7,89.84,89.49,89.74,27157.0,89.7,89.84,89.49,89.74,27157.0
2023-06-27 10:05:00,89.73,89.74,89.36,89.39,9996.0,89.73,89.74,89.36,89.39,9996.0
2023-06-27 10:10:00,89.36,89.36,89.23,89.3,5695.0,89.36,89.36,89.23,89.3,5695.0
2023-06-27 10:15:00,89.3,89.32,89.2,89.2,12164.0,89.3,89.32,89.2,89.2,12164.0
2023-06-27 10:20:00,89.19,89.21,89.08,89.12,5162.0,89.19,89.21,89.08,89.12,5162.0
2023-06-27 10:25:00,89.14,89.35,89.14,89.29,12865.0,89.14,89.35,89.14,89.29,12865.0
2023-06-27 10:30:00,89.3,89.51,89.22,89.42,15541.0,89.3,89.51,89.22,89.42,15541.0
2023-06-27 10:35:00,89.38,89.44,89.24,89.25,8371.0,89.38,89.44,89.24,89.25,8371.0
2023-06-27 10:40:00,89.25,89.31,89.16,89.27,10351.0,89.25,89.31,89.16,89.27,10351.0
2023-06-27 10:45:00,89.28,89.53,89.28,89.51,9434.0,89.28,89.53,89.28,89.51,9434.0
2023-06-27 10:50:00,89.52,89.53,89.4,89.4,14174.0,89.52,89.53,89.4,89.4,14174.0
2023-06-27 10:55:00,89.38,89.56,89.37,89.54,14522.0,89.38,89.56,89.37,89.54,14522.0
2023-06-27 11:00:00,89.55,89.63,89.45,89.61,37244.0,89.55,89.63,89.45,89.61,37244.0
2023-06-27 11:05:00,89.58,89.58,89.41,89.42,4648.0,89.58,89.58,89.41,89.42,4648.0
2023-06-27 11:10:00,89.42,89.49,89.34,89.49,8420.0,89.42,89.49,89.34,89.49,8420.0
2023-06-27 11:15:00,89.52,89.58,89.48,89.5,13104.0,89.52,89.58,89.48,89.5,13104.0
2023-06-27 11:20:00,89.52,89.72,89.51,89.7,12290.0,89.52,89.72,89.51,89.7,12290.0
2023-06-27 11:25:00,89.68,89.72,89.61,89.68,9874.0,89.68,89.72,89.61,89.68,9874.0
2023-06-27 11:30:00,89.68,89.71,89.62,89.67,10175.0,89.68,89.71,89.62,89.67,10175.0
2023-06-27 11:35:00,89.63,89.72,89.61,89.72,15176.0,89.63,89.72,89.61,89.72,15176.0
2023-06-27 11:40:00,89.72,89.83,89.72,89.76,11510.0,89.72,89.83,89.72,89.76,11510.0
2023-06-27 11:45:00,89.74,89.82,89.71,89.79,9380.0,89.74,89.82,89.71,89.79,9380.0
2023-06-27 11:50:00,89.82,89.92,89.82,89.9,11686.0,89.82,89.92,89.82,89.9,11686.0
2023-06-27 11:55:00,89.91,90.0,89.9,90.0,5369.0,89.91,90.0,89.9,90.0,5369.0
2023-06-27 12:00:00,89.98,90.16,89.98,90.16,11007.0,89.98,90.16,89.98,90.16,11007.0
2023-06-27 12:05:00,90.18,90.28,90.16,90.26,10589.0,90.18,90.28,90.16,90.26,10589.0
2023-06-27 12:10:00,90.25,90.29,90.2,90.29,7994.0,90.25,90.29,90.2,90.29,7994.0
2023-06-27 12:15:00,90.28,90.28,90.05,90.11,17780.0,90.28,90.28,90.05,90.11,17780.0
2023-06-27 12:20:00,90.12,90.24,90.1,90.24,6094.0,90.12,90.24,90.1,90.24,6094.0
2023-06-27 12:25:00,90.23,90.33,90.23,90.3,8089.0,90.23,90.33,90.23,90.3,8089.0
2023-06-27 12:30:00,90.29,90.29,90.21,90.22,5157.0,90.29,90.29,90.21,90.22,5157.0
2023-06-27 12:35:00,90.2,90.23,90.14,90.18,4958.0,90.2,90.23,90.14,90.18,4958.0
2023-06-27 12:40:00,90.16,90.18,90.1,90.12,3271.0,90.16,90.18,90.1,90.12,3271.0
2023-06-27 12:45:00,90.16,90.27,90.16,90.27,5812.0,90.16,90.27,90.16,90.27,5812.0
2023-06-27 12:50:00,90.23,90.25,90.19,90.21,5120.0,90.23,90.25,90.19,90.21,5120.0
2023-06-27 12:55:00,90.22,90.23,90.12,90.13,3609.0,90.22,90.23,90.12,90.13,3609.0
2023-06-27 13:00:00,90.15,90.19,90.13,90.14,3446.0,90.15,90.19,90.13,90.14,3446.0
2023-06-27 13:05:00,90.12,90.12,90.07,90.11,2916.0,90.12,90.12,90.07,90.11,2916.0
2023-06-27 13:10:00,90.09,90.12,90.06,90.11,5943.0,90.09,90.12,90.06,90.11,5943.0
2023-06-27 13:15:00,90.1,90.2,90.08,90.19,5084.0,90.1,90.2,90.08,90.19,5084.0
2023-06-27 13:20:00,90.18,90.27,90.17,90.24,4555.0,90.18,90.27,90.17,90.24,4555.0
2023-06-27 13:25:00,90.23,90.24,90.18,90.18,3388.0,90.23,90.24,90.18,90.18,3388.0
2023-06-27 13:30:00,90.2,90.28,90.2,90.21,4295.0,90.2,90.28,90.2,90.21,4295.0
2023-06-27 13:35:00,90.2,90.2,90.17,90.18,2945.0,90.2,90.2,90.17,90.18,2945.0
2023-06-27 13:40:00,90.18,90.24,90.18,90.2,4082.0,90.18,90.24,90.18,90.2,4082.0
2023-06-27 13:45:00,90.2,90.26,90.17,90.22,9082.0,90.2,90.26,90.17,90.22,9082.0
2023-06-27 13:50:00,90.22,90.24,90.19,90.23,5227.0,90.22,90.24,90.19,90.23,5227.0
2023-06-27 13:55:00,90.23,90.28,90.2,90.23,10622.0,90.23,90.28,90.2,90.23,10622.0
2023-06-27 14:00:00,90.23,90.28,90.21,90.25,4514.0,90.23,90.28,90.21,90.25,4514.0
2023-06-27 14:05:00,90.25,90.3,90.2,90.23,6304.0,90.25,90.3,90.2,90.23,6304.0
2023-06-27 14:10:00,90.24,90.29,90.24,90.28,4496.0,90.24,90.29,90.24,90.28,4496.0
2023-06-27 14:15:00,90.28,90.29,90.14,90.14,7229.0,90.28,90.29,90.14,90.14,7229.0
2023-06-27 14:20:00,90.15,90.2,90.15,90.19,4194.0,90.15,90.2,90.15,90.19,4194.0
2023-06-27 14:25:00,90.19,90.19,90.1,90.19,7890.0,90.19,90.19,90.1,90.19,7890.0
2023-06-27 14:30:00,90.18,90.2,90.15,90.19,4511.0,90.18,90.2,90.15,90.19,4511.0
2023-06-27 14:35:00,90.18,90.19,90.15,90.18,6304.0,90.18,90.19,90.15,90.18,6304.0
2023-06-27 14:40:00,90.17,90.18,90.11,90.13,8504.0,90.17,90.18,90.11,90.13,8504.0
2023-06-27 14:45:00,90.1,90.12,90.01,90.12,7009.0,90.1,90.12,90.01,90.12,7009.0
2023-06-27 14:50:00,90.12,90.16,90.09,90.12,4785.0,90.12,90.16,90.09,90.12,4785.0
2023-06-27 14:55:00,90.1,90.14,90.04,90.05,6739.0,90.1,90.14,90.04,90.05,6739.0
2023-06-27 15:00:00,90.07,90.11,90.07,90.08,11858.0,90.07,90.11,90.07,90.08,11858.0
2023-06-27 15:05:00,90.11,90.14,90.1,90.1,19842.0,90.11,90.14,90.1,90.1,19842.0
2023-06-27 15:10:00,90.09,90.09,89.99,90.05,9707.0,90.09,90.09,89.99,90.05,9707.0
2023-06-27 15:15:00,90.06,90.08,89.99,90.0,6719.0,90.06,90.08,89.99,90.0,6719.0
2023-06-27 15:20:00,90.01,90.07,90.01,90.05,9606.0,90.01,90.07,90.01,90.05,9606.0
2023-06-27 15:25:00,90.05,90.21,90.05,90.2,8347.0,90.05,90.21,90.05,90.2,8347.0
2023-06-27 15:30:00,90.2,90.32,90.19,90.24,11421.0,90.2,90.32,90.19,90.24,11421.0
2023-06-27 15:35:00,90.25,90.27,90.23,90.24,11068.0,90.25,90.27,90.23,90.24,11068.0
2023-06-27 15:40:00,90.25,90.31,90.16,90.19,27855.0,90.25,90.31,90.16,90.19,27855.0
2023-06-27 15:45:00,90.18,90.4,90.17,90.35,19615.0,90.18,90.4,90.17,90.35,19615.0
2023-06-27 15:50:00,90.36,90.36,90.13,90.17,36203.0,90.36,90.36,90.13,90.17,36203.0
2023-06-27 15:55:00,90.18,90.23,90.09,90.17,85042.0,90.18,90.23,90.09,90.17,85042.0
2023-06-28 09:30:00,90.05,90.06,89.69,89.81,45236.0,90.05,90.06,89.69,89.81,45236.0
2023-06-28 09:35:00,89.8,90.33,89.69,90.24,11069.0,89.8,90.33,89.69,90.24,11069.0
2023-06-28 09:40:00,90.31,90.55,90.3,90.33,9655.0,90.31,90.55,90.3,90.33,9655.0
2023-06-28 09:45:00,90.3,90.37,90.21,90.32,11284.0,90.3,90.37,90.21,90.32,11284.0
2023-06-28 09:50:00,90.31,90.42,90.27,90.34,4771.0,90.31,90.42,90.27,90.34,4771.0
2023-06-28 09:55:00,90.31,90.47,90.28,90.47,6166.0,90.31,90.47,90.28,90.47,6166.0
2023-06-28 10:00:00,90.4,90.46,90.31,90.34,7651.0,90.4,90.46,90.31,90.34,7651.0
2023-06-28 10:05:00,90.36,90.47,90.34,90.34,7687.0,90.36,90.47,90.34,90.34,7687.0
2023-06-28 10:10:00,90.38,90.38,90.17,90.26,11910.0,90.38,90.38,90.17,90.26,11910.0
2023-06-28 10:15:00,90.22,90.32,90.2,90.32,6959.0,90.22,90.32,90.2,90.32,6959.0
2023-06-28 10:20:00,90.38,90.46,90.3,90.41,10503.0,90.38,90.46,90.3,90.41,10503.0
2023-06-28 10:25:00,90.39,90.41,90.14,90.23,9899.0,90.39,90.41,90.14,90.23,9899.0
2023-06-28 10:30:00,90.27,90.41,90.27,90.36,9934.0,90.27,90.41,90.27,90.36,9934.0
2023-06-28 10:35:00,90.36,90.59,90.36,90.59,12853.0,90.36,90.59,90.36,90.59,12853.0
2023-06-28 10:40:00,90.55,90.56,90.46,90.46,3806.0,90.55,90.56,90.46,90.46,3806.0
2023-06-28 10:45:00,90.46,90.57,90.45,90.57,6366.0,90.46,90.57,90.45,90.57,6366.0
2023-06-28 10:50:00,90.56,90.61,90.51,90.53,11998.0,90.56,90.61,90.51,90.53,11998.0
2023-06-28 10:55:00,90.51,90.58,90.48,90.57,11003.0,90.51,90.58,90.48,90.57,11003.0
2023-06-28 11:00:00,90.56,90.59,90.46,90.46,9129.0,90.56,90.59,90.46,90.46,9129.0
2023-06-28 11:05:00,90.43,90.43,90.36,90.41,4147.0,90.43,90.43,90.36,90.41,4147.0
2023-06-28 11:10:00,90.4,90.43,90.22,90.3,9585.0,90.4,90.43,90.22,90.3,9585.0
2023-06-28 11:15:00,90.28,90.38,90.26,90.36,4799.0,90.28,90.38,90.26,90.36,4799.0
2023-06-28 11:20:00,90.36,90.4,90.33,90.33,5725.0,90.36,90.4,90.33,90.33,5725.0
2023-06-28 11:25:00,90.31,90.45,90.29,90.45,8734.0,90.31,90.45,90.29,90.45,8734.0
2023-06-28 11:30:00,90.48,90.48,90.33,90.34,8282.0,90.48,90.48,90.33,90.34,8282.0
2023-06-28 11:35:00,90.35,90.36,90.26,90.28,6272.0,90.35,90.36,90.26,90.28,6272.0
2023-06-28 11:40:00,90.29,90.37,90.29,90.37,4830.0,90.29,90.37,90.29,90.37,4830.0
2023-06-28 11:45:00,90.36,90.4,90.31,90.34,3603.0,90.36,90.4,90.31,90.34,3603.0
2023-06-28 11:50:00,90.34,90.39,90.34,90.35,5428.0,90.34,90.39,90.34,90.35,5428.0
2023-06-28 11:55:00,90.35,90.45,90.35,90.45,5460.0,90.35,90.45,90.35,90.45,5460.0
2023-06-28 12:00:00,90.44,90.45,90.33,90.4,4934.0,90.44,90.45,90.33,90.4,4934.0
2023-06-28 12:05:00,90.39,90.57,90.38,90.54,6320.0,90.39,90.57,90.38,90.54,6320.0
2023-06-28 12:10:00,90.52,90.61,90.49,90.59,9961.0,90.52,90.61,90.49,90.59,9961.0
2023-06-28 12:15:00,90.58,90.64,90.57,90.57,5451.0,90.58,90.64,90.57,90.57,5451.0
2023-06-28 12:20:00,90.55,90.58,90.5,90.57,7117.0,90.55,90.58,90.5,90.57,7117.0
2023-06-28 12:25:00,90.55,90.55,90.42,90.46,6459.0,90.55,90.55,90.42,90.46,6459.0
2023-06-28 12:30:00,90.45,90.47,90.4,90.41,4342.0,90.45,90.47,90.4,90.41,4342.0
2023-06-28 12:35:00,90.4,90.45,90.36,90.44,6729.0,90.4,90.45,90.36,90.44,6729.0
2023-06-28 12:40:00,90.43,90.5,90.37,90.39,7120.0,90.43,90.5,90.37,90.39,7120.0
2023-06-28 12:45:00,90.37,90.49,90.36,90.43,4478.0,90.37,90.49,90.36,90.43,4478.0
2023-06-28 12:50:00,90.35,90.36,90.15,90.17,5457.0,90.35,90.36,90.15,90.17,5457.0
2023-06-28 12:55:00,90.16,90.32,90.13,90.3,14035.0,90.16,90.32,90.13,90.3,14035.0
2023-06-28 13:00:00,90.29,90.3,90.22,90.26,10485.0,90.29,90.3,90.22,90.26,10485.0
2023-06-28 13:05:00,90.26,90.34,90.26,90.29,2666.0,90.26,90.34,90.26,90.29,2666.0
2023-06-28 13:10:00,90.27,90.31,90.23,90.29,7625.0,90.27,90.31,90.23,90.29,7625.0
2023-06-28 13:15:00,90.3,90.34,90.28,90.33,4250.0,90.3,90.34,90.28,90.33,4250.0
2023-06-28 13:20:00,90.32,90.36,90.31,90.34,2380.0,90.32,90.36,90.31,90.34,2380.0
2023-06-28 13:25:00,90.35,90.35,90.33,90.35,2357.0,90.35,90.35,90.33,90.35,2357.0
2023-06-28 13:30:00,90.36,90.4,90.23,90.23,20323.0,90.36,90.4,90.23,90.23,20323.0
2023-06-28 13:35:00,90.23,90.32,90.23,90.26,2761.0,90.23,90.32,90.23,90.26,2761.0
2023-06-28 13:40:00,90.29,90.29,90.2,90.23,3886.0,90.29,90.29,90.2,90.23,3886.0
2023-06-28 13:45:00,90.24,90.24,90.11,90.11,5061.0,90.24,90.24,90.11,90.11,5061.0
2023-06-28 13:50:00,90.1,90.12,90.05,90.07,9683.0,90.1,90.12,90.05,90.07,9683.0
2023-06-28 13:55:00,90.11,90.31,90.11,90.31,8667.0,90.11,90.31,90.11,90.31,8667.0
2023-06-28 14:00:00,90.3,90.37,90.25,90.34,6054.0,90.3,90.37,90.25,90.34,6054.0
2023-06-28 14:05:00,90.35,90.35,90.26,90.27,5013.0,90.35,90.35,90.26,90.27,5013.0
2023-06-28 14:10:00,90.26,90.27,90.16,90.2,4402.0,90.26,90.27,90.16,90.2,4402.0
2023-06-28 14:15:00,90.2,90.22,90.14,90.15,4656.0,90.2,90.22,90.14,90.15,4656.0
2023-06-28 14:20:00,90.15,90.15,90.1,90.13,6053.0,90.15,90.15,90.1,90.13,6053.0
2023-06-28 14:25:00,90.13,90.16,90.11,90.13,6038.0,90.13,90.16,90.11,90.13,6038.0
2023-06-28 14:30:00,90.13,90.2,90.13,90.17,5847.0,90.13,90.2,90.13,90.17,5847.0
2023-06-28 14:35:00,90.21,90.21,90.1,90.12,6134.0,90.21,90.21,90.1,90.12,6134.0
2023-06-28 14:40:00,90.13,90.16,90.08,90.16,4624.0,90.13,90.16,90.08,90.16,4624.0
2023-06-28 14:45:00,90.16,90.16,90.09,90.12,6343.0,90.16,90.16,90.09,90.12,6343.0
2023-06-28 14:50:00,90.11,90.12,90.08,90.09,4250.0,90.11,90.12,90.08,90.09,4250.0
2023-06-28 14:55:00,90.09,90.13,90.06,90.12,6756.0,90.09,90.13,90.06,90.12,6756.0
2023-06-28 15:00:00,90.15,90.2,90.11,90.12,5061.0,90.15,90.2,90.11,90.12,5061.0
2023-06-28 15:05:00,90.12,90.12,90.02,90.07,6548.0,90.12,90.12,90.02,90.07,6548.0
2023-06-28 15:10:00,90.07,90.21,90.07,90.17,6745.0,90.07,90.21,90.07,90.17,6745.0
2023-06-28 15:15:00,90.18,90.28,90.18,90.25,6279.0,90.18,90.28,90.18,90.25,6279.0
2023-06-28 15:20:00,90.29,90.33,90.28,90.31,7699.0,90.29,90.33,90.28,90.31,7699.0
2023-06-28 15:25:00,90.3,90.31,90.18,90.2,7518.0,90.3,90.31,90.18,90.2,7518.0
2023-06-28 15:30:00,90.19,90.21,90.15,90.18,13495.0,90.19,90.21,90.15,90.18,13495.0
2023-06-28 15:35:00,90.18,90.18,90.1,90.1,10731.0,90.18,90.18,90.1,90.1,10731.0
2023-06-28 15:40:00,90.11,90.21,90.09,90.17,12456.0,90.11,90.21,90.09,90.17,12456.0
2023-06-28 15:45:00,90.15,90.18,90.12,90.15,18010.0,90.15,90.18,90.12,90.15,18010.0
2023-06-28 15:50:00,90.14,90.27,90.07,90.18,37615.0,90.14,90.27,90.07,90.18,37615.0
2023-06-28 15:55:00,90.19,90.45,90.19,90.45,123501.0,90.19,90.45,90.19,90.45,123501.0
2023-06-29 09:30:00,90.41,90.78,90.26,90.75,51873.0,90.41,90.78,90.26,90.75,51873.0
2023-06-29 09:35:00,90.78,90.8,90.5,90.58,9963.0,90.78,90.8,90.5,90.58,9963.0
2023-06-29 09:40:00,90.62,91.07,90.54,91.02,34722.0,90.62,91.07,90.54,91.02,34722.0
2023-06-29 09:45:00,91.03,91.42,91.03,91.42,28303.0,91.03,91.42,91.03,91.42,28303.0
2023-06-29 09:50:00,91.4,91.7,91.36,91.68,26608.0,91.4,91.7,91.36,91.68,26608.0
2023-06-29 09:55:00,91.66,91.9,91.61,91.87,73327.0,91.66,91.9,91.61,91.87,73327.0
2023-06-29 10:00:00,91.93,91.95,91.64,91.75,65152.0,91.93,91.95,91.64,91.75,65152.0
2023-06-29 10:05:00,91.75,91.75,90.85,91.13,21699.0,91.75,91.75,90.85,91.13,21699.0
2023-06-29 10:10:00,91.13,91.28,91.1,91.28,21000.0,91.13,91.28,91.1,91.28,21000.0
2023-06-29 10:15:00,91.39,91.39,91.16,91.16,8656.0,91.39,91.39,91.16,91.16,8656.0
2023-06-29 10:20:00,91.18,91.29,91.11,91.14,14137.0,91.18,91.29,91.11,91.14,14137.0
2023-06-29 10:25:00,91.14,91.21,91.11,91.16,16481.0,91.14,91.21,91.11,91.16,16481.0
2023-06-29 10:30:00,91.17,91.21,91.13,91.18,12363.0,91.17,91.21,91.13,91.18,12363.0
2023-06-29 10:35:00,91.18,91.2,91.07,91.19,20058.0,91.18,91.2,91.07,91.19,20058.0
2023-06-29 10:40:00,91.2,91.24,91.06,91.15,12430.0,91.2,91.24,91.06,91.15,12430.0
2023-06-29 10:45:00,91.13,91.3,91.06,91.3,15472.0,91.13,91.3,91.06,91.3,15472.0
2023-06-29 10:50:00,91.3,91.49,91.27,91.45,17755.0,91.3,91.49,91.27,91.45,17755.0
2023-06-29 10:55:00,91.46,91.57,91.44,91.44,13934.0,91.46,91.57,91.44,91.44,13934.0
2023-06-29 11:00:00,91.45,91.56,91.44,91.53,8816.0,91.45,91.56,91.44,91.53,8816.0
2023-06-29 11:05:00,91.52,91.62,91.5,91.56,11508.0,91.52,91.62,91.5,91.56,11508.0
2023-06-29 11:10:00,91.56,91.58,91.48,91.51,23370.0,91.56,91.58,91.48,91.51,23370.0
2023-06-29 11:15:00,91.52,91.64,91.52,91.63,9887.0,91.52,91.64,91.52,91.63,9887.0
2023-06-29 11:20:00,91.64,91.74,91.64,91.72,17835.0,91.64,91.74,91.64,91.72,17835.0
2023-06-29 11:25:00,91.72,91.73,91.62,91.65,9126.0,91.72,91.73,91.62,91.65,9126.0
2023-06-29 11:30:00,91.67,91.68,91.46,91.48,7011.0,91.67,91.68,91.46,91.48,7011.0
2023-06-29 11:35:00,91.48,91.54,91.45,91.5,12117.0,91.48,91.54,91.45,91.5,12117.0
2023-06-29 11:40:00,91.52,91.56,91.32,91.32,23253.0,91.52,91.56,91.32,91.32,23253.0
2023-06-29 11:45:00,91.31,91.36,91.15,91.22,23324.0,91.31,91.36,91.15,91.22,23324.0
2023-06-29 11:50:00,91.22,91.28,91.11,91.2,64938.0,91.22,91.28,91.11,91.2,64938.0
2023-06-29 11:55:00,91.2,91.27,91.13,91.17,10515.0,91.2,91.27,91.13,91.17,10515.0
2023-06-29 12:00:00,91.18,91.21,91.01,91.01,5578.0,91.18,91.21,91.01,91.01,5578.0
2023-06-29 12:05:00,90.97,91.05,90.96,91.0,17423.0,90.97,91.05,90.96,91.0,17423.0
2023-06-29 12:10:00,90.99,91.21,90.98,91.13,17632.0,90.99,91.21,90.98,91.13,17632.0
2023-06-29 12:15:00,91.13,91.21,91.1,91.16,40998.0,91.13,91.21,91.1,91.16,40998.0
2023-06-29 12:20:00,91.17,91.37,91.17,91.36,129845.0,91.17,91.37,91.17,91.36,129845.0
2023-06-29 12:25:00,91.37,91.4,91.3,91.39,12478.0,91.37,91.4,91.3,91.39,12478.0
2023-06-29 12:30:00,91.4,91.44,91.36,91.42,7769.0,91.4,91.44,91.36,91.42,7769.0
2023-06-29 12:35:00,91.42,91.43,91.37,91.41,7088.0,91.42,91.43,91.37,91.41,7088.0
2023-06-29 12:40:00,91.43,91.44,91.38,91.4,4994.0,91.43,91.44,91.38,91.4,4994.0
2023-06-29 12:45:00,91.4,91.54,91.4,91.54,8144.0,91.4,91.54,91.4,91.54,8144.0
2023-06-29 12:50:00,91.53,91.59,91.49,91.51,6278.0,91.53,91.59,91.49,91.51,6278.0
2023-06-29 12:55:00,91.5,91.53,91.25,91.32,3741.0,91.5,91.53,91.25,91.32,3741.0
2023-06-29 13:00:00,91.31,91.32,91.26,91.31,4310.0,91.31,91.32,91.26,91.31,4310.0
2023-06-29 13:05:00,91.29,91.33,91.18,91.33,6074.0,91.29,91.33,91.18,91.33,6074.0
2023-06-29 13:10:00,91.31,91.35,91.29,91.33,3791.0,91.31,91.35,91.29,91.33,3791.0
2023-06-29 13:15:00,91.33,91.38,91.32,91.35,3142.0,91.33,91.38,91.32,91.35,3142.0
2023-06-29 13:20:00,91.36,91.4,91.35,91.39,5192.0,91.36,91.4,91.35,91.39,5192.0
2023-06-29 13:25:00,91.38,91.38,91.3,91.33,5059.0,91.38,91.38,91.3,91.33,5059.0
2023-06-29 13:30:00,91.33,91.37,91.29,91.36,4232.0,91.33,91.37,91.29,91.36,4232.0
2023-06-29 13:35:00,91.36,91.38,91.29,91.31,9127.0,91.36,91.38,91.29,91.31,9127.0
2023-06-29 13:40:00,91.31,91.32,91.17,91.19,7964.0,91.31,91.32,91.17,91.19,7964.0
2023-06-29 13:45:00,91.18,91.21,91.16,91.2,4024.0,91.18,91.21,91.16,91.2,4024.0
2023-06-29 13:50:00,91.21,91.3,91.21,91.27,5274.0,91.21,91.3,91.21,91.27,5274.0
2023-06-29 13:55:00,91.28,91.33,91.12,91.14,8913.0,91.28,91.33,91.12,91.14,8913.0
2023-06-29 14:00:00,91.14,91.17,91.03,91.06,16241.0,91.14,91.17,91.03,91.06,16241.0
2023-06-29 14:05:00,91.04,91.06,90.99,91.0,7559.0,91.04,91.06,90.99,91.0,7559.0
2023-06-29 14:10:00,90.99,90.99,90.92,90.95,6340.0,90.99,90.99,90.92,90.95,6340.0
2023-06-29 14:15:00,90.97,91.12,90.96,91.09,14570.0,90.97,91.12,90.96,91.09,14570.0
2023-06-29 14:20:00,91.11,91.14,91.1,91.14,8303.0,91.11,91.14,91.1,91.14,8303.0
2023-06-29 14:25:00,91.15,91.27,91.15,91.26,11415.0,91.15,91.27,91.15,91.26,11415.0
2023-06-29 14:30:00,91.27,91.29,91.21,91.21,9133.0,91.27,91.29,91.21,91.21,9133.0
2023-06-29 14:35:00,91.23,91.34,91.2,91.3,9734.0,91.23,91.34,91.2,91.3,9734.0
2023-06-29 14:40:00,91.31,91.32,91.18,91.21,10380.0,91.31,91.32,91.18,91.21,10380.0
2023-06-29 14:45:00,91.21,91.27,91.21,91.22,6626.0,91.21,91.27,91.21,91.22,6626.0
2023-06-29 14:50:00,91.21,91.37,91.15,91.37,11012.0,91.21,91.37,91.15,91.37,11012.0
2023-06-29 14:55:00,91.36,91.51,91.36,91.51,18609.0,91.36,91.51,91.36,91.51,18609.0
2023-06-29 15:00:00,91.51,91.69,91.51,91.68,17714.0,91.51,91.69,91.51,91.68,17714.0
2023-06-29 15:05:00,91.65,91.68,91.56,91.63,14763.0,91.65,91.68,91.56,91.63,14763.0
2023-06-29 15:10:00,91.66,91.69,91.61,91.68,11843.0,91.66,91.69,91.61,91.68,11843.0
2023-06-29 15:15:00,91.69,91.9,91.69,91.76,64190.0,91.69,91.9,91.69,91.76,64190.0
2023-06-29 15:20:00,91.79,91.79,91.71,91.73,12152.0,91.79,91.79,91.71,91.73,12152.0
2023-06-29 15:25:00,91.73,91.78,91.71,91.78,12296.0,91.73,91.78,91.71,91.78,12296.0
2023-06-29 15:30:00,91.77,91.78,91.7,91.73,14944.0,91.77,91.78,91.7,91.73,14944.0
2023-06-29 15:35:00,91.73,91.75,91.67,91.73,21247.0,91.73,91.75,91.67,91.73,21247.0
2023-06-29 15:40:00,91.73,91.84,91.7,91.81,43823.0,91.73,91.84,91.7,91.81,43823.0
2023-06-29 15:45:00,91.81,91.92,91.73,91.87,49223.0,91.81,91.92,91.73,91.87,49223.0
2023-06-29 15:50:00,91.87,92.0,91.73,91.88,67725.0,91.87,92.0,91.73,91.88,67725.0
2023-06-29 15:55:00,91.87,92.06,91.83,92.03,201400.0,91.87,92.06,91.83,92.03,201400.0
2023-06-30 09:30:00,93.27,94.15,93.13,94.06,82941.0,93.27,94.15,93.13,94.06,82941.0
2023-06-30 09:35:00,94.02,94.15,93.82,94.01,42226.0,94.02,94.15,93.82,94.01,42226.0
2023-06-30 09:40:00,94.03,94.38,93.93,94.29,27351.0,94.03,94.38,93.93,94.29,27351.0
2023-06-30 09:45:00,94.32,94.5,94.21,94.34,24739.0,94.32,94.5,94.21,94.34,24739.0
2023-06-30 09:50:00,94.3,94.3,93.76,93.8,67872.0,94.3,94.3,93.76,93.8,67872.0
2023-06-30 09:55:00,93.82,93.91,93.64,93.69,24183.0,93.82,93.91,93.64,93.69,24183.0
2023-06-30 10:00:00,93.69,93.97,93.68,93.86,38491.0,93.69,93.97,93.68,93.86,38491.0
2023-06-30 10:05:00,93.86,94.31,93.86,94.21,28795.0,93.86,94.31,93.86,94.21,28795.0
2023-06-30 10:10:00,94.16,94.29,93.98,93.98,24687.0,94.16,94.29,93.98,93.98,24687.0
2023-06-30 10:15:00,93.95,94.19,93.95,94.09,17811.0,93.95,94.19,93.95,94.09,17811.0
2023-06-30 10:20:00,94.09,94.13,93.86,93.86,9113.0,94.09,94.13,93.86,93.86,9113.0
2023-06-30 10:25:00,93.84,93.99,93.8,93.97,10298.0,93.84,93.99,93.8,93.97,10298.0
2023-06-30 10:30:00,93.97,94.09,93.95,94.05,21534.0,93.97,94.09,93.95,94.05,21534.0
2023-06-30 10:35:00,94.04,94.08,93.82,93.92,26533.0,94.04,94.08,93.82,93.92,26533.0
2023-06-30 10:40:00,93.94,93.97,93.78,93.78,17403.0,93.94,93.97,93.78,93.78,17403.0
2023-06-30 10:45:00,93.76,93.81,93.6,93.66,18624.0,93.76,93.81,93.6,93.66,18624.0
2023-06-30 10:50:00,93.63,94.0,93.6,94.0,17328.0,93.63,94.0,93.6,94.0,17328.0
2023-06-30 10:55:00,94.03,94.08,93.95,94.01,22858.0,94.03,94.08,93.95,94.01,22858.0
2023-06-30 11:00:00,94.03,94.08,93.84,93.85,17279.0,94.03,94.08,93.84,93.85,17279.0
2023-06-30 11:05:00,93.87,93.93,93.79,93.93,10586.0,93.87,93.93,93.79,93.93,10586.0
2023-06-30 11:10:00,93.94,94.11,93.94,94.11,11664.0,93.94,94.11,93.94,94.11,11664.0
2023-06-30 11:15:00,94.09,94.19,94.09,94.19,17818.0,94.09,94.19,94.09,94.19,17818.0
2023-06-30 11:20:00,94.2,94.2,94.07,94.11,14942.0,94.2,94.2,94.07,94.11,14942.0
2023-06-30 11:25:00,94.08,94.09,94.01,94.08,17018.0,94.08,94.09,94.01,94.08,17018.0
2023-06-30 11:30:00,94.06,94.06,93.97,93.99,16046.0,94.06,94.06,93.97,93.99,16046.0
2023-06-30 11:35:00,93.98,94.08,93.97,93.97,15346.0,93.98,94.08,93.97,93.97,15346.0
2023-06-30 11:40:00,93.97,93.98,93.85,93.9,15463.0,93.97,93.98,93.85,93.9,15463.0
2023-06-30 11:45:00,93.88,93.89,93.74,93.84,23253.0,93.88,93.89,93.74,93.84,23253.0
2023-06-30 11:50:00,93.84,93.94,93.81,93.94,16671.0,93.84,93.94,93.81,93.94,16671.0
2023-06-30 11:55:00,93.97,94.0,93.92,93.96,15790.0,93.97,94.0,93.92,93.96,15790.0
2023-06-30 12:00:00,93.98,94.05,93.97,94.04,9550.0,93.98,94.05,93.97,94.04,9550.0
2023-06-30 12:05:00,94.03,94.03,93.94,93.94,14123.0,94.03,94.03,93.94,93.94,14123.0
2023-06-30 12:10:00,93.95,94.26,93.95,94.25,28767.0,93.95,94.26,93.95,94.25,28767.0
2023-06-30 12:15:00,94.25,94.39,94.23,94.39,44551.0,94.25,94.39,94.23,94.39,44551.0
2023-06-30 12:20:00,94.39,94.41,94.25,94.28,23720.0,94.39,94.41,94.25,94.28,23720.0
2023-06-30 12:25:00,94.26,94.3,94.19,94.27,16382.0,94.26,94.3,94.19,94.27,16382.0
2023-06-30 12:30:00,94.27,94.36,94.27,94.3,16752.0,94.27,94.36,94.27,94.3,16752.0
2023-06-30 12:35:00,94.31,94.34,94.18,94.28,17729.0,94.31,94.34,94.18,94.28,17729.0
2023-06-30 12:40:00,94.3,94.35,94.25,94.27,9694.0,94.3,94.35,94.25,94.27,9694.0
2023-06-30 12:45:00,94.26,94.33,94.22,94.32,15120.0,94.26,94.33,94.22,94.32,15120.0
2023-06-30 12:50:00,94.33,94.42,94.32,94.4,17181.0,94.33,94.42,94.32,94.4,17181.0
2023-06-30 12:55:00,94.38,94.54,94.38,94.54,14637.0,94.38,94.54,94.38,94.54,14637.0
2023-06-30 13:00:00,94.53,94.55,94.41,94.44,16554.0,94.53,94.55,94.41,94.44,16554.0
2023-06-30 13:05:00,94.44,94.48,94.39,94.44,14982.0,94.44,94.48,94.39,94.44,14982.0
2023-06-30 13:10:00,94.45,94.57,94.45,94.56,16934.0,94.45,94.57,94.45,94.56,16934.0
2023-06-30 13:15:00,94.57,94.65,94.55,94.59,25947.0,94.57,94.65,94.55,94.59,25947.0
2023-06-30 13:20:00,94.59,94.59,94.49,94.51,50835.0,94.59,94.59,94.49,94.51,50835.0
2023-06-30 13:25:00,94.52,94.58,94.51,94.53,25378.0,94.52,94.58,94.51,94.53,25378.0
2023-06-30 13:30:00,94.53,94.63,94.53,94.58,24207.0,94.53,94.63,94.53,94.58,24207.0
2023-06-30 13:35:00,94.58,94.68,94.52,94.59,43534.0,94.58,94.68,94.52,94.59,43534.0
2023-06-30 13:40:00,94.58,94.6,94.49,94.54,37512.0,94.58,94.6,94.49,94.54,37512.0
2023-06-30 13:45:00,94.54,94.64,94.54,94.6,25847.0,94.54,94.64,94.54,94.6,25847.0
2023-06-30 13:50:00,94.6,94.62,94.55,94.57,14749.0,94.6,94.62,94.55,94.57,14749.0
2023-06-30 13:55:00,94.58,94.69,94.55,94.68,19218.0,94.58,94.69,94.55,94.68,19218.0
2023-06-30 14:00:00,94.69,94.76,94.68,94.7,29787.0,94.69,94.76,94.68,94.7,29787.0
2023-06-30 14:05:00,94.71,94.73,94.51,94.51,13487.0,94.71,94.73,94.51,94.51,13487.0
2023-06-30 14:10:00,94.48,94.58,94.44,94.58,15962.0,94.48,94.58,94.44,94.58,15962.0
2023-06-30 14:15:00,94.59,94.68,94.59,94.63,15550.0,94.59,94.68,94.59,94.63,15550.0
2023-06-30 14:20:00,94.63,94.75,94.62,94.75,18668.0,94.63,94.75,94.62,94.75,18668.0
2023-06-30 14:25:00,94.75,94.86,94.73,94.85,41424.0,94.75,94.86,94.73,94.85,41424.0
2023-06-30 14:30:00,94.85,94.87,94.7,94.7,29255.0,94.85,94.87,94.7,94.7,29255.0
2023-06-30 14:35:00,94.68,94.69,94.61,94.64,13502.0,94.68,94.69,94.61,94.64,13502.0
2023-06-30 14:40:00,94.64,94.65,94.59,94.63,22380.0,94.64,94.65,94.59,94.63,22380.0
2023-06-30 14:45:00,94.62,94.67,94.52,94.67,38338.0,94.62,94.67,94.52,94.67,38338.0
2023-06-30 14:50:00,94.68,94.84,94.68,94.8,28532.0,94.68,94.84,94.68,94.8,28532.0
2023-06-30 14:55:00,94.81,94.82,94.64,94.65,25160.0,94.81,94.82,94.64,94.65,25160.0
2023-06-30 15:00:00,94.67,94.71,94.52,94.55,16948.0,94.67,94.71,94.52,94.55,16948.0
2023-06-30 15:05:00,94.54,94.61,94.53,94.58,19170.0,94.54,94.61,94.53,94.58,19170.0
2023-06-30 15:10:00,94.59,94.73,94.59,94.72,27041.0,94.59,94.73,94.59,94.72,27041.0
2023-06-30 15:15:00,94.72,94.78,94.7,94.7,42501.0,94.72,94.78,94.7,94.7,42501.0
2023-06-30 15:20:00,94.7,94.77,94.6,94.61,43327.0,94.7,94.77,94.6,94.61,43327.0
2023-06-30 15:25:00,94.61,94.68,94.59,94.68,28129.0,94.61,94.68,94.59,94.68,28129.0
2023-06-30 15:30:00,94.69,94.76,94.63,94.66,32443.0,94.69,94.76,94.63,94.66,32443.0
2023-06-30 15:35:00,94.66,94.7,94.63,94.67,37447.0,94.66,94.7,94.63,94.67,37447.0
2023-06-30 15:40:00,94.66,94.72,94.55,94.55,42455.0,94.66,94.72,94.55,94.55,42455.0
2023-06-30 15:45:00,94.54,94.61,94.49,94.57,53983.0,94.54,94.61,94.49,94.57,53983.0
2023-06-30 15:50:00,94.58,94.63,94.47,94.55,81970.0,94.58,94.63,94.47,94.55,81970.0
2023-06-30 15:55:00,94.54,94.56,94.33,94.33,245648.0,94.54,94.56,94.33,94.33,245648.0
2023-07-03 09:30:00,93.62,93.67,92.14,92.79,122241.0,93.62,93.67,92.14,92.79,122241.0
2023-07-03 09:35:00,92.79,93.0,92.27,92.47,26536.0,92.79,93.0,92.27,92.47,26536.0
2023-07-03 09:40:00,92.5,92.8,92.26,92.63,17922.0,92.5,92.8,92.26,92.63,17922.0
2023-07-03 09:45:00,92.55,92.62,92.41,92.5,11984.0,92.55,92.62,92.41,92.5,11984.0
2023-07-03 09:50:00,92.53,92.93,92.53,92.74,13858.0,92.53,92.93,92.53,92.74,13858.0
2023-07-03 09:55:00,92.75,92.77,92.42,92.54,47901.0,92.75,92.77,92.42,92.54,47901.0
2023-07-03 10:00:00,92.56,92.68,92.37,92.38,21487.0,92.56,92.68,92.37,92.38,21487.0
2023-07-03 10:05:00,92.43,92.44,92.14,92.16,17522.0,92.43,92.44,92.14,92.16,17522.0
2023-07-03 10:10:00,92.17,92.18,91.91,92.0,17171.0,92.17,92.18,91.91,92.0,17171.0
2023-07-03 10:15:00,91.97,92.03,91.81,91.81,16934.0,91.97,92.03,91.81,91.81,16934.0
2023-07-03 10:20:00,91.83,91.88,91.58,91.74,15659.0,91.83,91.88,91.58,91.74,15659.0
2023-07-03 10:25:00,91.77,91.98,91.77,91.79,34699.0,91.77,91.98,91.77,91.79,34699.0
2023-07-03 10:30:00,91.8,91.9,91.75,91.87,20162.0,91.8,91.9,91.75,91.87,20162.0
2023-07-03 10:35:00,91.86,91.94,91.74,91.74,10293.0,91.86,91.94,91.74,91.74,10293.0
2023-07-03 10:40:00,91.74,91.78,91.46,91.61,11230.0,91.74,91.78,91.46,91.61,11230.0
2023-07-03 10:45:00,91.61,91.61,91.45,91.58,19217.0,91.61,91.61,91.45,91.58,19217.0
2023-07-03 10:50:00,91.59,91.88,91.58,91.88,10321.0,91.59,91.88,91.58,91.88,10321.0
2023-07-03 10:55:00,91.88,91.93,91.72,91.75,15316.0,91.88,91.93,91.72,91.75,15316.0
2023-07-03 11:00:00,91.75,91.84,91.43,91.47,41458.0,91.75,91.84,91.43,91.47,41458.0
2023-07-03 11:05:00,91.45,91.51,91.31,91.39,20584.0,91.45,91.51,91.31,91.39,20584.0
2023-07-03 11:10:00,91.39,91.51,91.34,91.42,26365.0,91.39,91.51,91.34,91.42,26365.0
2023-07-03 11:15:00,91.41,91.41,91.07,91.07,12116.0,91.41,91.41,91.07,91.07,12116.0
2023-07-03 11:20:00,91.09,91.13,90.93,91.03,32228.0,91.09,91.13,90.93,91.03,32228.0
2023-07-03 11:25:00,91.05,91.12,90.99,91.09,10673.0,91.05,91.12,90.99,91.09,10673.0
2023-07-03 11:30:00,91.1,91.15,90.96,91.03,16650.0,91.1,91.15,90.96,91.03,16650.0
2023-07-03 11:35:00,91.06,91.08,90.87,90.87,8971.0,91.06,91.08,90.87,90.87,8971.0
2023-07-03 11:40:00,90.85,90.85,90.76,90.8,11133.0,90.85,90.85,90.76,90.8,11133.0
2023-07-03 11:45:00,90.82,90.89,90.81,90.83,23043.0,90.82,90.89,90.81,90.83,23043.0
2023-07-03 11:50:00,90.84,91.02,90.81,90.98,13729.0,90.84,91.02,90.81,90.98,13729.0
2023-07-03 11:55:00,90.99,90.99,90.82,90.85,11676.0,90.99,90.99,90.82,90.85,11676.0
2023-07-03 12:00:00,90.87,90.99,90.81,90.96,17038.0,90.87,90.99,90.81,90.96,17038.0
2023-07-03 12:05:00,90.95,90.96,90.87,90.87,15509.0,90.95,90.96,90.87,90.87,15509.0
2023-07-03 12:10:00,90.85,90.94,90.77,90.94,12273.0,90.85,90.94,90.77,90.94,12273.0
2023-07-03 12:15:00,90.94,90.96,90.82,90.9,30874.0,90.94,90.96,90.82,90.9,30874.0
2023-07-03 12:20:00,90.9,91.01,90.89,90.96,16478.0,90.9,91.01,90.89,90.96,16478.0
2023-07-03 12:25:00,90.96,91.02,90.93,91.02,17250.0,90.96,91.02,90.93,91.02,17250.0
2023-07-03 12:30:00,91.01,91.14,91.01,91.09,14080.0,91.01,91.14,91.01,91.09,14080.0
2023-07-03 12:35:00,91.1,91.19,91.07,91.19,14046.0,91.1,91.19,91.07,91.19,14046.0
2023-07-03 12:40:00,91.21,91.44,91.21,91.41,19875.0,91.21,91.44,91.21,91.41,19875.0
2023-07-03 12:45:00,91.43,91.43,91.27,91.38,14123.0,91.43,91.43,91.27,91.38,14123.0
2023-07-03 12:50:00,91.38,91.41,91.29,91.29,32909.0,91.38,91.41,91.29,91.29,32909.0
2023-07-03 12:55:00,91.29,91.49,91.27,91.44,95087.0,91.29,91.49,91.27,91.44,95087.0
2023-07-05 09:30:00,91.03,91.28,90.52,91.11,81578.0,91.03,91.28,90.52,91.11,81578.0
2023-07-05 09:35:00,91.12,91.44,90.98,91.07,14606.0,91.12,91.44,90.98,91.07,14606.0
2023-07-05 09:40:00,91.18,91.65,91.08,91.64,23217.0,91.18,91.65,91.08,91.64,23217.0
2023-07-05 09:45:00,91.65,91.65,91.19,91.19,16433.0,91.65,91.65,91.19,91.19,16433.0
2023-07-05 09:50:00,91.23,91.35,91.03,91.09,14710.0,91.23,91.35,91.03,91.09,14710.0
2023-07-05 09:55:00,91.09,91.3,91.08,91.26,11641.0,91.09,91.3,91.08,91.26,11641.0
2023-07-05 10:00:00,91.29,91.29,90.97,91.02,16908.0,91.29,91.29,90.97,91.02,16908.0
2023-07-05 10:05:00,90.99,91.01,90.65,90.66,13243.0,90.99,91.01,90.65,90.66,13243.0
2023-07-05 10:10:00,90.68,90.69,90.39,90.64,29260.0,90.68,90.69,90.39,90.64,29260.0
2023-07-05 10:15:00,90.65,90.89,90.6,90.83,19811.0,90.65,90.89,90.6,90.83,19811.0
2023-07-05 10:20:00,90.84,90.84,90.51,90.58,30529.0,90.84,90.84,90.51,90.58,30529.0
2023-07-05 10:25:00,90.55,90.57,90.45,90.54,23375.0,90.55,90.57,90.45,90.54,23375.0
2023-07-05 10:30:00,90.56,90.63,90.48,90.63,22218.0,90.56,90.63,90.48,90.63,22218.0
2023-07-05 10:35:00,90.63,90.7,90.42,90.44,25761.0,90.63,90.7,90.42,90.44,25761.0
2023-07-05 10:40:00,90.44,90.53,90.28,90.29,20672.0,90.44,90.53,90.28,90.29,20672.0
2023-07-05 10:45:00,90.29,90.43,90.18,90.43,23619.0,90.29,90.43,90.18,90.43,23619.0
2023-07-05 10:50:00,90.44,90.44,90.26,90.31,15198.0,90.44,90.44,90.26,90.31,15198.0
2023-07-05 10:55:00,90.3,90.41,90.21,90.32,11729.0,90.3,90.41,90.21,90.32,11729.0
2023-07-05 11:00:00,90.34,90.43,90.29,90.39,12453.0,90.34,90.43,90.29,90.39,12453.0
2023-07-05 11:05:00,90.38,90.48,90.37,90.43,11551.0,90.38,90.48,90.37,90.43,11551.0
2023-07-05 11:10:00,90.43,90.47,90.23,90.25,12302.0,90.43,90.47,90.23,90.25,12302.0
2023-07-05 11:15:00,90.25,90.26,90.14,90.15,12844.0,90.25,90.26,90.14,90.15,12844.0
2023-07-05 11:20:00,90.14,90.27,90.08,90.2,10681.0,90.14,90.27,90.08,90.2,10681.0
2023-07-05 11:25:00,90.21,90.37,90.16,90.31,20503.0,90.21,90.37,90.16,90.31,20503.0
2023-07-05 11:30:00,90.32,90.41,90.32,90.36,10053.0,90.32,90.41,90.32,90.36,10053.0
2023-07-05 11:35:00,90.35,90.37,90.27,90.29,11374.0,90.35,90.37,90.27,90.29,11374.0
2023-07-05 11:40:00,90.28,90.37,90.27,90.36,14839.0,90.28,90.37,90.27,90.36,14839.0
2023-07-05 11:45:00,90.38,90.44,90.35,90.4,20316.0,90.38,90.44,90.35,90.4,20316.0
2023-07-05 11:50:00,90.39,90.55,90.33,90.52,10205.0,90.39,90.55,90.33,90.52,10205.0
2023-07-05 11:55:00,90.57,90.68,90.56,90.68,13601.0,90.57,90.68,90.56,90.68,13601.0
2023-07-05 12:00:00,90.69,90.69,90.58,90.65,7433.0,90.69,90.69,90.58,90.65,7433.0
2023-07-05 12:05:00,90.66,90.74,90.59,90.66,9390.0,90.66,90.74,90.59,90.66,9390.0
2023-07-05 12:10:00,90.64,90.64,90.5,90.52,7402.0,90.64,90.64,90.5,90.52,7402.0
2023-07-05 12:15:00,90.51,90.7,90.49,90.67,15853.0,90.51,90.7,90.49,90.67,15853.0
2023-07-05 12:20:00,90.66,90.66,90.54,90.63,8161.0,90.66,90.66,90.54,90.63,8161.0
2023-07-05 12:25:00,90.61,90.62,90.51,90.52,8676.0,90.61,90.62,90.51,90.52,8676.0
2023-07-05 12:30:00,90.54,90.61,90.47,90.48,7378.0,90.54,90.61,90.47,90.48,7378.0
2023-07-05 12:35:00,90.48,90.49,90.4,90.48,7519.0,90.48,90.49,90.4,90.48,7519.0
2023-07-05 12:40:00,90.48,90.5,90.44,90.48,9941.0,90.48,90.5,90.44,90.48,9941.0
2023-07-05 12:45:00,90.48,90.56,90.48,90.56,7256.0,90.48,90.56,90.48,90.56,7256.0
2023-07-05 12:50:00,90.56,90.57,90.52,90.52,9323.0,90.56,90.57,90.52,90.52,9323.0
2023-07-05 12:55:00,90.57,90.63,90.57,90.6,4763.0,90.57,90.63,90.57,90.6,4763.0
2023-07-05 13:00:00,90.59,90.63,90.54,90.56,4992.0,90.59,90.63,90.54,90.56,4992.0
2023-07-05 13:05:00,90.57,90.57,90.51,90.51,8824.0,90.57,90.57,90.51,90.51,8824.0
2023-07-05 13:10:00,90.53,90.53,90.46,90.51,12954.0,90.53,90.53,90.46,90.51,12954.0
2023-07-05 13:15:00,90.5,90.67,90.49,90.65,12778.0,90.5,90.67,90.49,90.65,12778.0
2023-07-05 13:20:00,90.65,90.69,90.59,90.68,8413.0,90.65,90.69,90.59,90.68,8413.0
2023-07-05 13:25:00,90.71,90.71,90.63,90.65,8300.0,90.71,90.71,90.63,90.65,8300.0
2023-07-05 13:30:00,90.66,90.66,90.6,90.62,6695.0,90.66,90.66,90.6,90.62,6695.0
2023-07-05 13:35:00,90.63,90.66,90.59,90.64,7546.0,90.63,90.66,90.59,90.64,7546.0
2023-07-05 13:40:00,90.64,90.64,90.59,90.6,10104.0,90.64,90.64,90.59,90.6,10104.0
2023-07-05 13:45:00,90.59,90.64,90.54,90.64,9131.0,90.59,90.64,90.54,90.64,9131.0
2023-07-05 13:50:00,90.64,90.71,90.62,90.68,9170.0,90.64,90.71,90.62,90.68,9170.0
2023-07-05 13:55:00,90.67,90.68,90.61,90.62,6881.0,90.67,90.68,90.61,90.62,6881.0
2023-07-05 14:00:00,90.64,90.71,90.62,90.69,9865.0,90.64,90.71,90.62,90.69,9865.0
2023-07-05 14:05:00,90.7,90.92,90.68,90.87,27247.0,90.7,90.92,90.68,90.87,27247.0
2023-07-05 14:10:00,90.85,90.85,90.71,90.75,8036.0,90.85,90.85,90.71,90.75,8036.0
2023-07-05 14:15:00,90.72,90.72,90.55,90.55,10043.0,90.72,90.72,90.55,90.55,10043.0
2023-07-05 14:20:00,90.56,90.59,90.53,90.59,12521.0,90.56,90.59,90.53,90.59,12521.0
2023-07-05 14:25:00,90.6,90.69,90.6,90.64,6926.0,90.6,90.69,90.6,90.64,6926.0
2023-07-05 14:30:00,90.66,90.71,90.64,90.65,9985.0,90.66,90.71,90.64,90.65,9985.0
2023-07-05 14:35:00,90.64,90.66,90.58,90.6,10842.0,90.64,90.66,90.58,90.6,10842.0
2023-07-05 14:40:00,90.59,90.69,90.58,90.68,11687.0,90.59,90.69,90.58,90.68,11687.0
2023-07-05 14:45:00,90.7,90.84,90.69,90.82,11211.0,90.7,90.84,90.69,90.82,11211.0
2023-07-05 14:50:00,90.81,91.03,90.78,91.02,31861.0,90.81,91.03,90.78,91.02,31861.0
2023-07-05 14:55:00,91.03,91.26,91.03,91.13,49486.0,91.03,91.26,91.03,91.13,49486.0
2023-07-05 15:00:00,91.15,91.22,91.0,91.02,11521.0,91.15,91.22,91.0,91.02,11521.0
2023-07-05 15:05:00,91.02,91.03,90.99,91.03,10600.0,91.02,91.03,90.99,91.03,10600.0
2023-07-05 15:10:00,91.03,91.16,90.95,91.1,32453.0,91.03,91.16,90.95,91.1,32453.0
2023-07-05 15:15:00,91.1,91.29,91.05,91.29,16480.0,91.1,91.29,91.05,91.29,16480.0
2023-07-05 15:20:00,91.29,91.34,91.22,91.23,21205.0,91.29,91.34,91.22,91.23,21205.0
2023-07-05 15:25:00,91.23,91.32,91.21,91.27,15403.0,91.23,91.32,91.21,91.27,15403.0
2023-07-05 15:30:00,91.28,91.32,91.17,91.19,15634.0,91.28,91.32,91.17,91.19,15634.0
2023-07-05 15:35:00,91.18,91.25,91.18,91.23,15207.0,91.18,91.25,91.18,91.23,15207.0
2023-07-05 15:40:00,91.23,91.31,91.16,91.17,19585.0,91.23,91.31,91.16,91.17,19585.0
2023-07-05 15:45:00,91.14,91.22,91.1,91.22,18729.0,91.14,91.22,91.1,91.22,18729.0
2023-07-05 15:50:00,91.21,91.22,91.03,91.05,29110.0,91.21,91.22,91.03,91.05,29110.0
2023-07-05 15:55:00,91.05,91.09,90.95,90.96,92036.0,91.05,91.09,90.95,90.96,92036.0
2023-07-06 09:30:00,90.0,90.08,89.41,89.9,72899.0,90.0,90.08,89.41,89.9,72899.0
2023-07-06 09:35:00,90.0,90.0,89.39,89.73,18713.0,90.0,90.0,89.39,89.73,18713.0
2023-07-06 09:40:00,89.79,90.31,89.79,90.26,4727.0,89.79,90.31,89.79,90.26,4727.0
2023-07-06 09:45:00,90.23,90.35,90.02,90.04,5088.0,90.23,90.35,90.02,90.04,5088.0
2023-07-06 09:50:00,90.14,90.18,89.93,89.96,14130.0,90.14,90.18,89.93,89.96,14130.0
2023-07-06 09:55:00,89.99,90.4,89.97,90.36,5926.0,89.99,90.4,89.97,90.36,5926.0
2023-07-06 10:00:00,90.33,90.36,90.12,90.34,20837.0,90.33,90.36,90.12,90.34,20837.0
2023-07-06 10:05:00,90.33,90.33,90.17,90.26,18944.0,90.33,90.33,90.17,90.26,18944.0
2023-07-06 10:10:00,90.21,90.21,90.0,90.09,7535.0,90.21,90.21,90.0,90.09,7535.0
2023-07-06 10:15:00,90.06,90.15,89.99,90.03,5482.0,90.06,90.15,89.99,90.03,5482.0
2023-07-06 10:20:00,90.03,90.09,89.95,89.98,7014.0,90.03,90.09,89.95,89.98,7014.0
2023-07-06 10:25:00,89.97,90.13,89.92,90.08,15134.0,89.97,90.13,89.92,90.08,15134.0
2023-07-06 10:30:00,90.08,90.1,89.97,90.07,7253.0,90.08,90.1,89.97,90.07,7253.0
2023-07-06 10:35:00,90.1,90.19,90.08,90.17,10259.0,90.1,90.19,90.08,90.17,10259.0
2023-07-06 10:40:00,90.22,90.23,90.08,90.22,10481.0,90.22,90.23,90.08,90.22,10481.0
2023-07-06 10:45:00,90.24,90.25,90.08,90.13,7407.0,90.24,90.25,90.08,90.13,7407.0
2023-07-06 10:50:00,90.13,90.14,90.04,90.06,9115.0,90.13,90.14,90.04,90.06,9115.0
2023-07-06 10:55:00,90.08,90.08,90.0,90.0,6635.0,90.08,90.08,90.0,90.0,6635.0
2023-07-06 11:00:00,90.01,90.16,90.0,90.16,8027.0,90.01,90.16,90.0,90.16,8027.0
2023-07-06 11:05:00,90.18,90.23,89.93,89.94,7215.0,90.18,90.23,89.93,89.94,7215.0
2023-07-06 11:10:00,89.97,89.99,89.92,89.98,9836.0,89.97,89.99,89.92,89.98,9836.0
2023-07-06 11:15:00,90.01,90.04,89.97,89.97,9470.0,90.01,90.04,89.97,89.97,9470.0
2023-07-06 11:20:00,89.98,90.0,89.86,89.91,8360.0,89.98,90.0,89.86,89.91,8360.0
2023-07-06 11:25:00,89.91,90.03,89.9,90.02,3912.0,89.91,90.03,89.9,90.02,3912.0
2023-07-06 11:30:00,90.0,90.11,90.0,90.07,7637.0,90.0,90.11,90.0,90.07,7637.0
2023-07-06 11:35:00,90.09,90.12,89.97,90.11,9182.0,90.09,90.12,89.97,90.11,9182.0
2023-07-06 11:40:00,90.14,90.32,90.14,90.27,7937.0,90.14,90.32,90.14,90.27,7937.0
2023-07-06 11:45:00,90.23,90.39,90.2,90.34,12678.0,90.23,90.39,90.2,90.34,12678.0
2023-07-06 11:50:00,90.35,90.36,90.3,90.3,6585.0,90.35,90.36,90.3,90.3,6585.0
2023-07-06 11:55:00,90.31,90.4,90.26,90.36,6586.0,90.31,90.4,90.26,90.36,6586.0
2023-07-06 12:00:00,90.36,90.49,90.32,90.46,4586.0,90.36,90.49,90.32,90.46,4586.0
2023-07-06 12:05:00,90.45,90.57,90.43,90.55,6129.0,90.45,90.57,90.43,90.55,6129.0
2023-07-06 12:10:00,90.57,90.61,90.53,90.56,4523.0,90.57,90.61,90.53,90.56,4523.0
2023-07-06 12:15:00,90.6,90.64,90.48,90.48,8555.0,90.6,90.64,90.48,90.48,8555.0
2023-07-06 12:20:00,90.48,90.55,90.46,90.55,4358.0,90.48,90.55,90.46,90.55,4358.0
2023-07-06 12:25:00,90.54,90.58,90.51,90.53,3611.0,90.54,90.58,90.51,90.53,3611.0
2023-07-06 12:30:00,90.52,90.62,90.52,90.61,4728.0,90.52,90.62,90.52,90.61,4728.0
2023-07-06 12:35:00,90.6,90.6,90.54,90.6,5331.0,90.6,90.6,90.54,90.6,5331.0
2023-07-06 12:40:00,90.59,90.68,90.59,90.6,5969.0,90.59,90.68,90.59,90.6,5969.0
2023-07-06 12:45:00,90.63,90.71,90.6,90.67,7877.0,90.63,90.71,90.6,90.67,7877.0
2023-07-06 12:50:00,90.67,90.69,90.66,90.67,4364.0,90.67,90.69,90.66,90.67,4364.0
2023-07-06 12:55:00,90.67,90.77,90.65,90.77,4924.0,90.67,90.77,90.65,90.77,4924.0
2023-07-06 13:00:00,90.76,90.8,90.71,90.79,3830.0,90.76,90.8,90.71,90.79,3830.0
2023-07-06 13:05:00,90.79,90.88,90.77,90.85,12206.0,90.79,90.88,90.77,90.85,12206.0
2023-07-06 13:10:00,90.84,90.85,90.69,90.71,11329.0,90.84,90.85,90.69,90.71,11329.0
2023-07-06 13:15:00,90.72,90.83,90.68,90.69,14431.0,90.72,90.83,90.68,90.69,14431.0
2023-07-06 13:20:00,90.69,90.81,90.68,90.8,7988.0,90.69,90.81,90.68,90.8,7988.0
2023-07-06 13:25:00,90.8,90.86,90.79,90.8,8878.0,90.8,90.86,90.79,90.8,8878.0
2023-07-06 13:30:00,90.79,90.79,90.7,90.75,6573.0,90.79,90.79,90.7,90.75,6573.0
2023-07-06 13:35:00,90.75,90.81,90.71,90.8,5431.0,90.75,90.81,90.71,90.8,5431.0
2023-07-06 13:40:00,90.8,90.87,90.79,90.84,29636.0,90.8,90.87,90.79,90.84,29636.0
2023-07-06 13:45:00,90.84,90.85,90.77,90.84,6124.0,90.84,90.85,90.77,90.84,6124.0
2023-07-06 13:50:00,90.84,90.85,90.76,90.77,6175.0,90.84,90.85,90.76,90.77,6175.0
2023-07-06 13:55:00,90.77,90.87,90.76,90.84,8932.0,90.77,90.87,90.76,90.84,8932.0
2023-07-06 14:00:00,90.85,90.85,90.78,90.8,3072.0,90.85,90.85,90.78,90.8,3072.0
2023-07-06 14:05:00,90.8,90.81,90.74,90.76,5758.0,90.8,90.81,90.74,90.76,5758.0
2023-07-06 14:10:00,90.75,90.79,90.73,90.76,9808.0,90.75,90.79,90.73,90.76,9808.0
2023-07-06 14:15:00,90.76,90.76,90.67,90.68,3231.0,90.76,90.76,90.67,90.68,3231.0
2023-07-06 14:20:00,90.66,90.66,90.49,90.62,5390.0,90.66,90.66,90.49,90.62,5390.0
2023-07-06 14:25:00,90.65,90.65,90.55,90.55,3821.0,90.65,90.65,90.55,90.55,3821.0
2023-07-06 14:30:00,90.56,90.69,90.56,90.69,6351.0,90.56,90.69,90.56,90.69,6351.0
2023-07-06 14:35:00,90.69,90.8,90.67,90.79,13718.0,90.69,90.8,90.67,90.79,13718.0
2023-07-06 14:40:00,90.78,90.8,90.7,90.8,7566.0,90.78,90.8,90.7,90.8,7566.0
2023-07-06 14:45:00,90.78,90.8,90.77,90.77,6502.0,90.78,90.8,90.77,90.77,6502.0
2023-07-06 14:50:00,90.77,90.77,90.71,90.74,4466.0,90.77,90.77,90.71,90.74,4466.0
2023-07-06 14:55:00,90.74,90.77,90.74,90.76,4546.0,90.74,90.77,90.74,90.76,4546.0
2023-07-06 15:00:00,90.76,90.77,90.73,90.75,8938.0,90.76,90.77,90.73,90.75,8938.0
2023-07-06 15:05:00,90.75,90.76,90.71,90.71,6743.0,90.75,90.76,90.71,90.71,6743.0
2023-07-06 15:10:00,90.71,90.73,90.65,90.67,9945.0,90.71,90.73,90.65,90.67,9945.0
2023-07-06 15:15:00,90.68,90.7,90.65,90.66,7178.0,90.68,90.7,90.65,90.66,7178.0
2023-07-06 15:20:00,90.66,90.71,90.61,90.67,6933.0,90.66,90.71,90.61,90.67,6933.0
2023-07-06 15:25:00,90.67,90.68,90.6,90.63,6235.0,90.67,90.68,90.6,90.63,6235.0
2023-07-06 15:30:00,90.63,90.63,90.57,90.57,7968.0,90.63,90.63,90.57,90.57,7968.0
2023-07-06 15:35:00,90.57,90.66,90.56,90.65,18681.0,90.57,90.66,90.56,90.65,18681.0
2023-07-06 15:40:00,90.65,90.75,90.64,90.75,13957.0,90.65,90.75,90.64,90.75,13957.0
2023-07-06 15:45:00,90.74,90.74,90.62,90.73,18830.0,90.74,90.74,90.62,90.73,18830.0
2023-07-06 15:50:00,90.74,90.78,90.55,90.57,46847.0,90.74,90.78,90.55,90.57,46847.0
2023-07-06 15:55:00,90.58,90.68,90.44,90.48,192281.0,90.58,90.68,90.44,90.48,192281.0
2023-07-07 09:30:00,90.02,90.25,89.65,90.13,39867.0,90.02,90.25,89.65,90.13,39867.0
2023-07-07 09:35:00,90.13,90.32,89.94,90.32,10422.0,90.13,90.32,89.94,90.32,10422.0
2023-07-07 09:40:00,90.36,90.46,90.28,90.46,11643.0,90.36,90.46,90.28,90.46,11643.0
2023-07-07 09:45:00,90.45,90.85,90.45,90.81,15396.0,90.45,90.85,90.45,90.81,15396.0
2023-07-07 09:50:00,90.8,90.98,90.76,90.92,19667.0,90.8,90.98,90.76,90.92,19667.0
2023-07-07 09:55:00,90.92,91.01,90.83,90.87,19688.0,90.92,91.01,90.83,90.87,19688.0
2023-07-07 10:00:00,90.9,90.9,90.66,90.69,6921.0,90.9,90.9,90.66,90.69,6921.0
2023-07-07 10:05:00,90.67,90.84,90.58,90.77,7970.0,90.67,90.84,90.58,90.77,7970.0
2023-07-07 10:10:00,90.76,90.82,90.7,90.75,11188.0,90.76,90.82,90.7,90.75,11188.0
2023-07-07 10:15:00,90.77,90.77,90.52,90.59,10347.0,90.77,90.77,90.52,90.59,10347.0
2023-07-07 10:20:00,90.59,90.8,90.57,90.71,9924.0,90.59,90.8,90.57,90.71,9924.0
2023-07-07 10:25:00,90.69,90.78,90.66,90.71,26171.0,90.69,90.78,90.66,90.71,26171.0
2023-07-07 10:30:00,90.7,90.77,90.59,90.61,8149.0,90.7,90.77,90.59,90.61,8149.0
2023-07-07 10:35:00,90.58,90.64,90.53,90.63,7923.0,90.58,90.64,90.53,90.63,7923.0
2023-07-07 10:40:00,90.63,90.67,90.6,90.62,9771.0,90.63,90.67,90.6,90.62,9771.0
2023-07-07 10:45:00,90.65,90.67,90.52,90.52,85044.0,90.65,90.67,90.52,90.52,85044.0
2023-07-07 10:50:00,90.52,90.58,90.42,90.47,10397.0,90.52,90.58,90.42,90.47,10397.0
2023-07-07 10:55:00,90.45,90.56,90.44,90.53,12790.0,90.45,90.56,90.44,90.53,12790.0
2023-07-07 11:00:00,90.55,90.55,90.41,90.42,8146.0,90.55,90.55,90.41,90.42,8146.0
2023-07-07 11:05:00,90.38,90.45,90.31,90.31,6990.0,90.38,90.45,90.31,90.31,6990.0
2023-07-07 11:10:00,90.32,90.32,90.06,90.08,12092.0,90.32,90.32,90.06,90.08,12092.0
2023-07-07 11:15:00,90.06,90.12,89.98,90.05,16422.0,90.06,90.12,89.98,90.05,16422.0
2023-07-07 11:20:00,90.04,90.11,89.95,90.02,14013.0,90.04,90.11,89.95,90.02,14013.0
2023-07-07 11:25:00,90.04,90.08,89.88,89.92,6811.0,90.04,90.08,89.88,89.92,6811.0
2023-07-07 11:30:00,89.91,90.23,89.9,90.22,16244.0,89.91,90.23,89.9,90.22,16244.0
2023-07-07 11:35:00,90.22,90.35,90.2,90.33,8215.0,90.22,90.35,90.2,90.33,8215.0
2023-07-07 11:40:00,90.33,90.35,90.22,90.24,7148.0,90.33,90.35,90.22,90.24,7148.0
2023-07-07 11:45:00,90.24,90.25,90.09,90.13,13203.0,90.24,90.25,90.09,90.13,13203.0
2023-07-07 11:50:00,90.11,90.13,90.04,90.06,5295.0,90.11,90.13,90.04,90.06,5295.0
2023-07-07 11:55:00,90.03,90.09,90.02,90.03,8341.0,90.03,90.09,90.02,90.03,8341.0
2023-07-07 12:00:00,90.03,90.18,90.01,90.17,11033.0,90.03,90.18,90.01,90.17,11033.0
2023-07-07 12:05:00,90.15,90.28,90.14,90.28,19728.0,90.15,90.28,90.14,90.28,19728.0
2023-07-07 12:10:00,90.26,90.35,90.23,90.35,19362.0,90.26,90.35,90.23,90.35,19362.0
2023-07-07 12:15:00,90.36,90.48,90.33,90.47,26347.0,90.36,90.48,90.33,90.47,26347.0
2023-07-07 12:20:00,90.48,90.68,90.44,90.63,49223.0,90.48,90.68,90.44,90.63,49223.0
2023-07-07 12:25:00,90.62,90.62,90.49,90.53,21891.0,90.62,90.62,90.49,90.53,21891.0
2023-07-07 12:30:00,90.54,90.57,90.48,90.54,12908.0,90.54,90.57,90.48,90.54,12908.0
2023-07-07 12:35:00,90.56,90.67,90.55,90.58,8186.0,90.56,90.67,90.55,90.58,8186.0
2023-07-07 12:40:00,90.59,90.63,90.56,90.57,9830.0,90.59,90.63,90.56,90.57,9830.0
2023-07-07 12:45:00,90.56,90.6,90.47,90.47,4923.0,90.56,90.6,90.47,90.47,4923.0
2023-07-07 12:50:00,90.48,90.57,90.45,90.53,5920.0,90.48,90.57,90.45,90.53,5920.0
2023-07-07 12:55:00,90.52,90.61,90.52,90.61,5438.0,90.52,90.61,90.52,90.61,5438.0
2023-07-07 13:00:00,90.63,90.75,90.62,90.73,6250.0,90.63,90.75,90.62,90.73,6250.0
2023-07-07 13:05:00,90.74,90.76,90.71,90.71,3693.0,90.74,90.76,90.71,90.71,3693.0
2023-07-07 13:10:00,90.71,90.81,90.71,90.78,9392.0,90.71,90.81,90.71,90.78,9392.0
2023-07-07 13:15:00,90.79,90.79,90.72,90.76,6111.0,90.79,90.79,90.72,90.76,6111.0
2023-07-07 13:20:00,90.75,90.82,90.74,90.75,8081.0,90.75,90.82,90.74,90.75,8081.0
2023-07-07 13:25:00,90.76,90.76,90.67,90.7,6132.0,90.76,90.76,90.67,90.7,6132.0
2023-07-07 13:30:00,90.69,90.78,90.68,90.7,5284.0,90.69,90.78,90.68,90.7,5284.0
2023-07-07 13:35:00,90.7,90.7,90.53,90.58,13899.0,90.7,90.7,90.53,90.58,13899.0
2023-07-07 13:40:00,90.58,90.68,90.57,90.67,14113.0,90.58,90.68,90.57,90.67,14113.0
2023-07-07 13:45:00,90.67,90.72,90.61,90.64,6876.0,90.67,90.72,90.61,90.64,6876.0
2023-07-07 13:50:00,90.62,90.63,90.58,90.63,5100.0,90.62,90.63,90.58,90.63,5100.0
2023-07-07 13:55:00,90.64,90.68,90.57,90.68,11453.0,90.64,90.68,90.57,90.68,11453.0
2023-07-07 14:00:00,90.68,90.7,90.65,90.67,7548.0,90.68,90.7,90.65,90.67,7548.0
2023-07-07 14:05:00,90.68,90.74,90.66,90.72,11423.0,90.68,90.74,90.66,90.72,11423.0
2023-07-07 14:10:00,90.74,90.77,90.71,90.77,9755.0,90.74,90.77,90.71,90.77,9755.0
2023-07-07 14:15:00,90.75,90.81,90.71,90.81,9396.0,90.75,90.81,90.71,90.81,9396.0
2023-07-07 14:20:00,90.79,90.8,90.73,90.8,10090.0,90.79,90.8,90.73,90.8,10090.0
2023-07-07 14:25:00,90.81,90.83,90.76,90.8,13795.0,90.81,90.83,90.76,90.8,13795.0
2023-07-07 14:30:00,90.8,90.8,90.68,90.7,7813.0,90.8,90.8,90.68,90.7,7813.0
2023-07-07 14:35:00,90.7,90.75,90.54,90.54,43490.0,90.7,90.75,90.54,90.54,43490.0
2023-07-07 14:40:00,90.54,90.61,90.54,90.56,6167.0,90.54,90.61,90.54,90.56,6167.0
2023-07-07 14:45:00,90.55,90.62,90.55,90.6,9310.0,90.55,90.62,90.55,90.6,9310.0
2023-07-07 14:50:00,90.6,90.65,90.56,90.63,9279.0,90.6,90.65,90.56,90.63,9279.0
2023-07-07 14:55:00,90.64,90.65,90.6,90.64,7575.0,90.64,90.65,90.6,90.64,7575.0
2023-07-07 15:00:00,90.64,90.65,90.56,90.61,8330.0,90.64,90.65,90.56,90.61,8330.0
2023-07-07 15:05:00,90.62,90.66,90.6,90.63,17152.0,90.62,90.66,90.6,90.63,17152.0
2023-07-07 15:10:00,90.62,90.64,90.56,90.63,9192.0,90.62,90.64,90.56,90.63,9192.0
2023-07-07 15:15:00,90.61,90.72,90.61,90.72,16003.0,90.61,90.72,90.61,90.72,16003.0
2023-07-07 15:20:00,90.72,90.85,90.7,90.73,21922.0,90.72,90.85,90.7,90.73,21922.0
2023-07-07 15:25:00,90.73,90.8,90.6,90.6,38452.0,90.73,90.8,90.6,90.6,38452.0
2023-07-07 15:30:00,90.62,90.79,90.59,90.79,21799.0,90.62,90.79,90.59,90.79,21799.0
2023-07-07 15:35:00,90.78,90.86,90.75,90.78,26382.0,90.78,90.86,90.75,90.78,26382.0
2023-07-07 15:40:00,90.76,90.76,90.62,90.63,25308.0,90.76,90.76,90.62,90.63,25308.0
2023-07-07 15:45:00,90.63,90.67,90.53,90.56,34215.0,90.63,90.67,90.53,90.56,34215.0
2023-07-07 15:50:00,90.55,90.6,90.39,90.46,63921.0,90.55,90.6,90.39,90.46,63921.0
2023-07-07 15:55:00,90.48,90.48,90.15,90.27,206290.0,90.48,90.48,90.15,90.27,206290.0
2023-07-10 09:30:00,90.52,91.22,90.36,91.1,46957.0,90.52,91.22,90.36,91.1,46957.0
2023-07-10 09:35:00,91.19,91.65,91.19,91.36,26294.0,91.19,91.65,91.19,91.36,26294.0
2023-07-10 09:40:00,91.35,91.71,91.21,91.27,12900.0,91.35,91.71,91.21,91.27,12900.0
2023-07-10 09:45:00,91.27,91.37,91.18,91.32,21710.0,91.27,91.37,91.18,91.32,21710.0
2023-07-10 09:50:00,91.32,91.48,91.18,91.38,23846.0,91.32,91.48,91.18,91.38,23846.0
2023-07-10 09:55:00,91.37,91.4,91.25,91.35,11349.0,91.37,91.4,91.25,91.35,11349.0
2023-07-10 10:00:00,91.3,91.57,91.28,91.44,33705.0,91.3,91.57,91.28,91.44,33705.0
2023-07-10 10:05:00,91.44,91.49,91.3,91.36,19680.0,91.44,91.49,91.3,91.36,19680.0
2023-07-10 10:10:00,91.37,91.55,91.3,91.47,10421.0,91.37,91.55,91.3,91.47,10421.0
2023-07-10 10:15:00,91.44,91.55,91.41,91.49,12701.0,91.44,91.55,91.41,91.49,12701.0
2023-07-10 10:20:00,91.51,91.65,91.47,91.64,10967.0,91.51,91.65,91.47,91.64,10967.0
2023-07-10 10:25:00,91.62,91.67,91.52,91.57,8980.0,91.62,91.67,91.52,91.57,8980.0
2023-07-10 10:30:00,91.55,91.59,91.47,91.55,18424.0,91.55,91.59,91.47,91.55,18424.0
2023-07-10 10:35:00,91.55,91.69,91.53,91.69,14869.0,91.55,91.69,91.53,91.69,14869.0
2023-07-10 10:40:00,91.7,91.71,91.43,91.47,14423.0,91.7,91.71,91.43,91.47,14423.0
2023-07-10 10:45:00,91.47,91.54,91.43,91.43,14998.0,91.47,91.54,91.43,91.43,14998.0
2023-07-10 10:50:00,91.42,91.48,91.36,91.42,13144.0,91.42,91.48,91.36,91.42,13144.0
2023-07-10 10:55:00,91.45,91.52,91.4,91.52,9555.0,91.45,91.52,91.4,91.52,9555.0
2023-07-10 11:00:00,91.51,91.55,91.37,91.42,12696.0,91.51,91.55,91.37,91.42,12696.0
2023-07-10 11:05:00,91.41,91.53,91.4,91.47,12987.0,91.41,91.53,91.4,91.47,12987.0
2023-07-10 11:10:00,91.47,91.48,91.43,91.46,6526.0,91.47,91.48,91.43,91.46,6526.0
2023-07-10 11:15:00,91.46,91.51,91.43,91.45,13713.0,91.46,91.51,91.43,91.45,13713.0
2023-07-10 11:20:00,91.43,91.56,91.4,91.5,12063.0,91.43,91.56,91.4,91.5,12063.0
2023-07-10 11:25:00,91.52,91.63,91.51,91.63,9805.0,91.52,91.63,91.51,91.63,9805.0
2023-07-10 11:30:00,91.63,91.76,91.63,91.69,7949.0,91.63,91.76,91.63,91.69,7949.0
2023-07-10 11:35:00,91.69,91.72,91.68,91.69,13738.0,91.69,91.72,91.68,91.69,13738.0
2023-07-10 11:40:00,91.69,91.72,91.63,91.65,9313.0,91.69,91.72,91.63,91.65,9313.0
2023-07-10 11:45:00,91.66,91.7,91.63,91.63,9948.0,91.66,91.7,91.63,91.63,9948.0
2023-07-10 11:50:00,91.64,91.8,91.64,91.8,5986.0,91.64,91.8,91.64,91.8,5986.0
2023-07-10 11:55:00,91.81,91.86,91.73,91.73,7904.0,91.81,91.86,91.73,91.73,7904.0
2023-07-10 12:00:00,91.75,91.76,91.55,91.64,8558.0,91.75,91.76,91.55,91.64,8558.0
2023-07-10 12:05:00,91.68,91.72,91.6,91.62,7166.0,91.68,91.72,91.6,91.62,7166.0
2023-07-10 12:10:00,91.63,91.77,91.63,91.76,11388.0,91.63,91.77,91.63,91.76,11388.0
2023-07-10 12:15:00,91.79,91.86,91.79,91.86,5772.0,91.79,91.86,91.79,91.86,5772.0
2023-07-10 12:20:00,91.86,91.96,91.86,91.93,7351.0,91.86,91.96,91.86,91.93,7351.0
2023-07-10 12:25:00,91.92,92.01,91.92,92.0,7317.0,91.92,92.01,91.92,92.0,7317.0
2023-07-10 12:30:00,92.0,92.02,91.98,91.99,7241.0,92.0,92.02,91.98,91.99,7241.0
2023-07-10 12:35:00,91.98,91.98,91.9,91.93,7011.0,91.98,91.98,91.9,91.93,7011.0
2023-07-10 12:40:00,91.91,92.03,91.91,91.99,4787.0,91.91,92.03,91.91,91.99,4787.0
2023-07-10 12:45:00,92.0,92.08,91.99,92.07,6558.0,92.0,92.08,91.99,92.07,6558.0
2023-07-10 12:50:00,92.08,92.1,92.0,92.07,30776.0,92.08,92.1,92.0,92.07,30776.0
2023-07-10 12:55:00,92.08,92.13,92.01,92.13,9106.0,92.08,92.13,92.01,92.13,9106.0
2023-07-10 13:00:00,92.13,92.15,92.05,92.05,12574.0,92.13,92.15,92.05,92.05,12574.0
2023-07-10 13:05:00,92.05,92.1,92.0,92.0,14436.0,92.05,92.1,92.0,92.0,14436.0
2023-07-10 13:10:00,92.0,92.06,91.91,92.01,7766.0,92.0,92.06,91.91,92.01,7766.0
2023-07-10 13:15:00,92.02,92.07,92.0,92.04,7603.0,92.02,92.07,92.0,92.04,7603.0
2023-07-10 13:20:00,92.05,92.09,92.01,92.06,7389.0,92.05,92.09,92.01,92.06,7389.0
2023-07-10 13:25:00,92.07,92.17,92.03,92.12,7658.0,92.07,92.17,92.03,92.12,7658.0
2023-07-10 13:30:00,92.15,92.17,91.95,91.95,5440.0,92.15,92.17,91.95,91.95,5440.0
2023-07-10 13:35:00,91.96,92.01,91.93,92.01,6862.0,91.96,92.01,91.93,92.01,6862.0
2023-07-10 13:40:00,92.03,92.06,91.98,92.05,15348.0,92.03,92.06,91.98,92.05,15348.0
2023-07-10 13:45:00,92.04,92.05,91.78,91.81,9370.0,92.04,92.05,91.78,91.81,9370.0
2023-07-10 13:50:00,91.81,91.86,91.75,91.75,4624.0,91.81,91.86,91.75,91.75,4624.0
2023-07-10 13:55:00,91.78,91.78,91.72,91.72,4698.0,91.78,91.78,91.72,91.72,4698.0
2023-07-10 14:00:00,91.72,91.72,91.58,91.58,11635.0,91.72,91.72,91.58,91.58,11635.0
2023-07-10 14:05:00,91.56,91.66,91.55,91.61,7797.0,91.56,91.66,91.55,91.61,7797.0
2023-07-10 14:10:00,91.61,91.61,91.55,91.59,5016.0,91.61,91.61,91.55,91.59,5016.0
2023-07-10 14:15:00,91.62,91.63,91.58,91.62,6369.0,91.62,91.63,91.58,91.62,6369.0
2023-07-10 14:20:00,91.62,91.71,91.61,91.66,9537.0,91.62,91.71,91.61,91.66,9537.0
2023-07-10 14:25:00,91.64,91.66,91.58,91.6,4783.0,91.64,91.66,91.58,91.6,4783.0
2023-07-10 14:30:00,91.61,91.61,91.55,91.58,7919.0,91.61,91.61,91.55,91.58,7919.0
2023-07-10 14:35:00,91.58,91.58,91.52,91.53,3507.0,91.58,91.58,91.52,91.53,3507.0
2023-07-10 14:40:00,91.52,91.56,91.51,91.56,7613.0,91.52,91.56,91.51,91.56,7613.0
2023-07-10 14:45:00,91.56,91.56,91.47,91.49,4649.0,91.56,91.56,91.47,91.49,4649.0
2023-07-10 14:50:00,91.48,91.58,91.48,91.58,7292.0,91.48,91.58,91.48,91.58,7292.0
2023-07-10 14:55:00,91.58,91.63,91.57,91.63,4906.0,91.58,91.63,91.57,91.63,4906.0
2023-07-10 15:00:00,91.63,91.63,91.5,91.5,4812.0,91.63,91.63,91.5,91.5,4812.0
2023-07-10 15:05:00,91.51,91.58,91.51,91.57,6071.0,91.51,91.58,91.51,91.57,6071.0
2023-07-10 15:10:00,91.56,91.62,91.53,91.61,11551.0,91.56,91.62,91.53,91.61,11551.0
2023-07-10 15:15:00,91.62,91.65,91.47,91.48,7030.0,91.62,91.65,91.47,91.48,7030.0
2023-07-10 15:20:00,91.47,91.52,91.43,91.51,11382.0,91.47,91.52,91.43,91.51,11382.0
2023-07-10 15:25:00,91.49,91.55,91.46,91.52,11219.0,91.49,91.55,91.46,91.52,11219.0
2023-07-10 15:30:00,91.52,91.56,91.5,91.55,15667.0,91.52,91.56,91.5,91.55,15667.0
2023-07-10 15:35:00,91.55,91.69,91.52,91.67,29522.0,91.55,91.69,91.52,91.67,29522.0
2023-07-10 15:40:00,91.68,91.73,91.66,91.71,34849.0,91.68,91.73,91.66,91.71,34849.0
2023-07-10 15:45:00,91.7,91.76,91.67,91.73,52020.0,91.7,91.76,91.67,91.73,52020.0
2023-07-10 15:50:00,91.75,91.84,91.38,91.4,107282.0,91.75,91.84,91.38,91.4,107282.0
2023-07-10 15:55:00,91.4,91.75,91.39,91.66,311568.0,91.4,91.75,91.39,91.66,311568.0
2023-07-11 09:30:00,91.67,92.55,91.64,92.39,37210.0,91.67,92.55,91.64,92.39,37210.0
2023-07-11 09:35:00,92.37,92.55,92.25,92.51,15930.0,92.37,92.55,92.25,92.51,15930.0
2023-07-11 09:40:00,92.52,92.54,92.15,92.2,18233.0,92.52,92.54,92.15,92.2,18233.0
2023-07-11 09:45:00,92.2,92.44,92.15,92.44,12286.0,92.2,92.44,92.15,92.44,12286.0
2023-07-11 09:50:00,92.47,92.48,92.23,92.38,15282.0,92.47,92.48,92.23,92.38,15282.0
2023-07-11 09:55:00,92.31,92.46,92.26,92.46,8446.0,92.31,92.46,92.26,92.46,8446.0
2023-07-11 10:00:00,92.46,92.59,92.36,92.36,16922.0,92.46,92.59,92.36,92.36,16922.0
2023-07-11 10:05:00,92.34,92.49,92.34,92.42,14464.0,92.34,92.49,92.34,92.42,14464.0
2023-07-11 10:10:00,92.47,92.47,92.3,92.31,8100.0,92.47,92.47,92.3,92.31,8100.0
2023-07-11 10:15:00,92.31,92.39,92.24,92.25,11740.0,92.31,92.39,92.24,92.25,11740.0
2023-07-11 10:20:00,92.25,92.32,92.19,92.22,7786.0,92.25,92.32,92.19,92.22,7786.0
2023-07-11 10:25:00,92.19,92.24,91.99,92.06,5361.0,92.19,92.24,91.99,92.06,5361.0
2023-07-11 10:30:00,92.03,92.1,91.98,92.01,6546.0,92.03,92.1,91.98,92.01,6546.0
2023-07-11 10:35:00,91.98,92.09,91.96,92.05,5627.0,91.98,92.09,91.96,92.05,5627.0
2023-07-11 10:40:00,92.08,92.14,92.01,92.04,9978.0,92.08,92.14,92.01,92.04,9978.0
2023-07-11 10:45:00,92.05,92.05,91.81,91.98,12584.0,92.05,92.05,91.81,91.98,12584.0
2023-07-11 10:50:00,91.97,92.0,91.83,91.94,7084.0,91.97,92.0,91.83,91.94,7084.0
2023-07-11 10:55:00,91.92,92.24,91.9,92.22,7291.0,91.92,92.24,91.9,92.22,7291.0
2023-07-11 11:00:00,92.22,92.25,92.11,92.14,2658.0,92.22,92.25,92.11,92.14,2658.0
2023-07-11 11:05:00,92.12,92.16,92.02,92.09,6957.0,92.12,92.16,92.02,92.09,6957.0
2023-07-11 11:10:00,92.08,92.15,92.0,92.12,21185.0,92.08,92.15,92.0,92.12,21185.0
2023-07-11 11:15:00,92.12,92.13,92.03,92.07,6211.0,92.12,92.13,92.03,92.07,6211.0
2023-07-11 11:20:00,92.1,92.21,92.08,92.14,7008.0,92.1,92.21,92.08,92.14,7008.0
2023-07-11 11:25:00,92.12,92.16,92.05,92.16,9938.0,92.12,92.16,92.05,92.16,9938.0
2023-07-11 11:30:00,92.16,92.18,92.0,92.07,9357.0,92.16,92.18,92.0,92.07,9357.0
2023-07-11 11:35:00,92.07,92.1,92.05,92.1,4078.0,92.07,92.1,92.05,92.1,4078.0
2023-07-11 11:40:00,92.08,92.14,92.08,92.12,3955.0,92.08,92.14,92.08,92.12,3955.0
2023-07-11 11:45:00,92.12,92.12,91.99,92.02,3359.0,92.12,92.12,91.99,92.02,3359.0
2023-07-11 11:50:00,92.01,92.08,91.98,92.06,4247.0,92.01,92.08,91.98,92.06,4247.0
2023-07-11 11:55:00,92.08,92.08,91.98,91.98,3306.0,92.08,92.08,91.98,91.98,3306.0
2023-07-11 12:00:00,92.0,92.08,91.98,92.06,3845.0,92.0,92.08,91.98,92.06,3845.0
2023-07-11 12:05:00,92.06,92.07,91.91,91.93,5011.0,92.06,92.07,91.91,91.93,5011.0
2023-07-11 12:10:00,91.92,91.98,91.89,91.9,3868.0,91.92,91.98,91.89,91.9,3868.0
2023-07-11 12:15:00,91.89,91.91,91.83,91.87,6857.0,91.89,91.91,91.83,91.87,6857.0
2023-07-11 12:20:00,91.88,91.93,91.82,91.84,5235.0,91.88,91.93,91.82,91.84,5235.0
2023-07-11 12:25:00,91.83,91.83,91.61,91.68,8621.0,91.83,91.83,91.61,91.68,8621.0
2023-07-11 12:30:00,91.67,91.76,91.66,91.74,19838.0,91.67,91.76,91.66,91.74,19838.0
2023-07-11 12:35:00,91.73,91.77,91.71,91.75,4456.0,91.73,91.77,91.71,91.75,4456.0
2023-07-11 12:40:00,91.75,91.84,91.73,91.73,8867.0,91.75,91.84,91.73,91.73,8867.0
2023-07-11 12:45:00,91.75,91.83,91.72,91.82,8539.0,91.75,91.83,91.72,91.82,8539.0
2023-07-11 12:50:00,91.86,91.91,91.85,91.85,3439.0,91.86,91.91,91.85,91.85,3439.0
2023-07-11 12:55:00,91.85,91.85,91.8,91.83,8027.0,91.85,91.85,91.8,91.83,8027.0
2023-07-11 13:00:00,91.83,91.9,91.75,91.9,10073.0,91.83,91.9,91.75,91.9,10073.0
2023-07-11 13:05:00,91.9,91.94,91.84,91.85,4148.0,91.9,91.94,91.84,91.85,4148.0
2023-07-11 13:10:00,91.86,91.86,91.78,91.86,12964.0,91.86,91.86,91.78,91.86,12964.0
2023-07-11 13:15:00,91.87,91.88,91.79,91.8,5764.0,91.87,91.88,91.79,91.8,5764.0
2023-07-11 13:20:00,91.81,91.82,91.76,91.79,4303.0,91.81,91.82,91.76,91.79,4303.0
2023-07-11 13:25:00,91.8,91.94,91.8,91.9,17026.0,91.8,91.94,91.8,91.9,17026.0
2023-07-11 13:30:00,91.89,91.9,91.83,91.83,9549.0,91.89,91.9,91.83,91.83,9549.0
2023-07-11 13:35:00,91.82,91.93,91.81,91.93,11070.0,91.82,91.93,91.81,91.93,11070.0
2023-07-11 13:40:00,91.93,91.95,91.91,91.93,12876.0,91.93,91.95,91.91,91.93,12876.0
2023-07-11 13:45:00,91.93,91.94,91.86,91.93,26405.0,91.93,91.94,91.86,91.93,26405.0
2023-07-11 13:50:00,91.93,91.95,91.92,91.92,6773.0,91.93,91.95,91.92,91.92,6773.0
2023-07-11 13:55:00,91.94,92.06,91.93,92.05,10397.0,91.94,92.06,91.93,92.05,10397.0
2023-07-11 14:00:00,92.06,92.13,92.05,92.12,27425.0,92.06,92.13,92.05,92.12,27425.0
2023-07-11 14:05:00,92.12,92.21,92.1,92.18,10022.0,92.12,92.21,92.1,92.18,10022.0
2023-07-11 14:10:00,92.18,92.21,92.07,92.1,29339.0,92.18,92.21,92.07,92.1,29339.0
2023-07-11 14:15:00,92.09,92.14,92.05,92.08,8964.0,92.09,92.14,92.05,92.08,8964.0
2023-07-11 14:20:00,92.07,92.17,92.04,92.14,11488.0,92.07,92.17,92.04,92.14,11488.0
2023-07-11 14:25:00,92.14,92.2,92.1,92.18,10946.0,92.14,92.2,92.1,92.18,10946.0
2023-07-11 14:30:00,92.19,92.24,92.14,92.21,13102.0,92.19,92.24,92.14,92.21,13102.0
2023-07-11 14:35:00,92.2,92.31,92.15,92.29,27737.0,92.2,92.31,92.15,92.29,27737.0
2023-07-11 14:40:00,92.3,92.43,92.3,92.43,12103.0,92.3,92.43,92.3,92.43,12103.0
2023-07-11 14:45:00,92.42,92.45,92.37,92.41,13860.0,92.42,92.45,92.37,92.41,13860.0
2023-07-11 14:50:00,92.42,92.45,92.34,92.35,9760.0,92.42,92.45,92.34,92.35,9760.0
2023-07-11 14:55:00,92.36,92.47,92.36,92.47,11646.0,92.36,92.47,92.36,92.47,11646.0
2023-07-11 15:00:00,92.47,92.48,92.42,92.45,11849.0,92.47,92.48,92.42,92.45,11849.0
2023-07-11 15:05:00,92.45,92.46,92.38,92.4,10339.0,92.45,92.46,92.38,92.4,10339.0
2023-07-11 15:10:00,92.4,92.44,92.4,92.42,10279.0,92.4,92.44,92.4,92.42,10279.0
2023-07-11 15:15:00,92.41,92.49,92.41,92.47,11635.0,92.41,92.49,92.41,92.47,11635.0
2023-07-11 15:20:00,92.48,92.51,92.45,92.45,13542.0,92.48,92.51,92.45,92.45,13542.0
2023-07-11 15:25:00,92.45,92.47,92.33,92.34,16730.0,92.45,92.47,92.33,92.34,16730.0
2023-07-11 15:30:00,92.34,92.35,92.2,92.23,10503.0,92.34,92.35,92.2,92.23,10503.0
2023-07-11 15:35:00,92.23,92.32,92.23,92.28,13529.0,92.23,92.32,92.23,92.28,13529.0
2023-07-11 15:40:00,92.27,92.44,92.25,92.44,19721.0,92.27,92.44,92.25,92.44,19721.0
2023-07-11 15:45:00,92.45,92.59,92.38,92.59,27595.0,92.45,92.59,92.38,92.59,27595.0
2023-07-11 15:50:00,92.59,92.6,92.45,92.46,65666.0,92.59,92.6,92.45,92.46,65666.0
2023-07-11 15:55:00,92.46,92.61,92.41,92.44,125300.0,92.46,92.61,92.41,92.44,125300.0
2023-07-12 09:30:00,93.29,93.29,93.02,93.02,44647.0,93.29,93.29,93.02,93.02,44647.0
2023-07-12 09:35:00,93.04,93.06,92.51,92.54,24144.0,93.04,93.06,92.51,92.54,24144.0
2023-07-12 09:40:00,92.56,92.85,92.56,92.75,17042.0,92.56,92.85,92.56,92.75,17042.0
2023-07-12 09:45:00,92.8,92.92,92.72,92.77,12355.0,92.8,92.92,92.72,92.77,12355.0
2023-07-12 09:50:00,92.76,92.88,92.69,92.72,7771.0,92.76,92.88,92.69,92.72,7771.0
2023-07-12 09:55:00,92.69,92.74,92.58,92.64,7474.0,92.69,92.74,92.58,92.64,7474.0
2023-07-12 10:00:00,92.63,92.63,92.42,92.46,7078.0,92.63,92.63,92.42,92.46,7078.0
2023-07-12 10:05:00,92.47,92.72,92.45,92.69,8985.0,92.47,92.72,92.45,92.69,8985.0
2023-07-12 10:10:00,92.74,92.79,92.63,92.68,6359.0,92.74,92.79,92.63,92.68,6359.0
2023-07-12 10:15:00,92.69,92.75,92.61,92.62,6846.0,92.69,92.75,92.61,92.62,6846.0
2023-07-12 10:20:00,92.57,92.57,92.45,92.51,3310.0,92.57,92.57,92.45,92.51,3310.0
2023-07-12 10:25:00,92.5,92.76,92.45,92.75,6713.0,92.5,92.76,92.45,92.75,6713.0
2023-07-12 10:30:00,92.76,92.78,92.66,92.7,5495.0,92.76,92.78,92.66,92.7,5495.0
2023-07-12 10:35:00,92.68,92.72,92.57,92.6,8803.0,92.68,92.72,92.57,92.6,8803.0
2023-07-12 10:40:00,92.61,92.66,92.52,92.55,8312.0,92.61,92.66,92.52,92.55,8312.0
2023-07-12 10:45:00,92.54,92.6,92.51,92.53,3614.0,92.54,92.6,92.51,92.53,3614.0
2023-07-12 10:50:00,92.51,92.54,92.42,92.43,4130.0,92.51,92.54,92.42,92.43,4130.0
2023-07-12 10:55:00,92.43,92.52,92.32,92.37,28397.0,92.43,92.52,92.32,92.37,28397.0
2023-07-12 11:00:00,92.37,92.59,92.35,92.56,9136.0,92.37,92.59,92.35,92.56,9136.0
2023-07-12 11:05:00,92.54,92.63,92.51,92.55,10256.0,92.54,92.63,92.51,92.55,10256.0
2023-07-12 11:10:00,92.55,92.74,92.51,92.74,21872.0,92.55,92.74,92.51,92.74,21872.0
2023-07-12 11:15:00,92.74,92.86,92.68,92.8,15670.0,92.74,92.86,92.68,92.8,15670.0
2023-07-12 11:20:00,92.79,92.98,92.72,92.89,36735.0,92.79,92.98,92.72,92.89,36735.0
2023-07-12 11:25:00,92.89,93.07,92.88,92.88,22276.0,92.89,93.07,92.88,92.88,22276.0
2023-07-12 11:30:00,92.88,92.89,92.7,92.75,6582.0,92.88,92.89,92.7,92.75,6582.0
2023-07-12 11:35:00,92.75,92.77,92.53,92.56,8893.0,92.75,92.77,92.53,92.56,8893.0
2023-07-12 11:40:00,92.58,92.58,92.37,92.46,18953.0,92.58,92.58,92.37,92.46,18953.0
2023-07-12 11:45:00,92.45,92.55,92.41,92.52,10635.0,92.45,92.55,92.41,92.52,10635.0
2023-07-12 11:50:00,92.54,92.6,92.35,92.45,12367.0,92.54,92.6,92.35,92.45,12367.0
2023-07-12 11:55:00,92.45,92.45,92.33,92.38,8719.0,92.45,92.45,92.33,92.38,8719.0
2023-07-12 12:00:00,92.37,92.45,92.32,92.38,11629.0,92.37,92.45,92.32,92.38,11629.0
2023-07-12 12:05:00,92.38,92.46,92.36,92.44,8222.0,92.38,92.46,92.36,92.44,8222.0
2023-07-12 12:10:00,92.43,92.57,92.43,92.56,5484.0,92.43,92.57,92.43,92.56,5484.0
2023-07-12 12:15:00,92.54,92.56,92.33,92.33,5938.0,92.54,92.56,92.33,92.33,5938.0
2023-07-12 12:20:00,92.36,92.36,92.29,92.32,3473.0,92.36,92.36,92.29,92.32,3473.0
2023-07-12 12:25:00,92.33,92.35,92.27,92.31,5749.0,92.33,92.35,92.27,92.31,5749.0
2023-07-12 12:30:00,92.29,92.38,92.28,92.34,6569.0,92.29,92.38,92.28,92.34,6569.0
2023-07-12 12:35:00,92.34,92.52,92.34,92.51,13706.0,92.34,92.52,92.34,92.51,13706.0
2023-07-12 12:40:00,92.53,92.62,92.5,92.52,6600.0,92.53,92.62,92.5,92.52,6600.0
2023-07-12 12:45:00,92.51,92.6,92.47,92.6,10077.0,92.51,92.6,92.47,92.6,10077.0
2023-07-12 12:50:00,92.59,92.63,92.55,92.61,64699.0,92.59,92.63,92.55,92.61,64699.0
2023-07-12 12:55:00,92.61,92.72,92.55,92.69,12307.0,92.61,92.72,92.55,92.69,12307.0
2023-07-12 13:00:00,92.67,92.88,92.63,92.84,17856.0,92.67,92.88,92.63,92.84,17856.0
2023-07-12 13:05:00,92.81,92.85,92.76,92.83,5064.0,92.81,92.85,92.76,92.83,5064.0
2023-07-12 13:10:00,92.84,92.91,92.79,92.91,10237.0,92.84,92.91,92.79,92.91,10237.0
2023-07-12 13:15:00,92.89,93.01,92.88,93.01,9894.0,92.89,93.01,92.88,93.01,9894.0
2023-07-12 13:20:00,93.01,93.05,92.98,93.01,6618.0,93.01,93.05,92.98,93.01,6618.0
2023-07-12 13:25:00,93.0,93.12,93.0,93.07,8714.0,93.0,93.12,93.0,93.07,8714.0
2023-07-12 13:30:00,93.05,93.12,93.04,93.1,7842.0,93.05,93.12,93.04,93.1,7842.0
2023-07-12 13:35:00,93.09,93.16,93.06,93.13,11060.0,93.09,93.16,93.06,93.13,11060.0
2023-07-12 13:40:00,93.13,93.18,93.1,93.13,15493.0,93.13,93.18,93.1,93.13,15493.0
2023-07-12 13:45:00,93.13,93.17,93.01,93.13,14025.0,93.13,93.17,93.01,93.13,14025.0
2023-07-12 13:50:00,93.13,93.18,93.09,93.14,9134.0,93.13,93.18,93.09,93.14,9134.0
2023-07-12 13:55:00,93.13,93.22,93.04,93.04,11351.0,93.13,93.22,93.04,93.04,11351.0
2023-07-12 14:00:00,93.04,93.06,92.9,92.91,7315.0,93.04,93.06,92.9,92.91,7315.0
2023-07-12 14:05:00,92.89,93.02,92.89,92.98,7329.0,92.89,93.02,92.89,92.98,7329.0
2023-07-12 14:10:00,92.99,93.04,92.93,92.97,8598.0,92.99,93.04,92.93,92.97,8598.0
2023-07-12 14:15:00,92.93,92.97,92.9,92.93,5795.0,92.93,92.97,92.9,92.93,5795.0
2023-07-12 14:20:00,92.91,92.94,92.88,92.9,6351.0,92.91,92.94,92.88,92.9,6351.0
2023-07-12 14:25:00,92.89,92.98,92.85,92.98,11250.0,92.89,92.98,92.85,92.98,11250.0
2023-07-12 14:30:00,92.98,93.01,92.9,93.0,12538.0,92.98,93.01,92.9,93.0,12538.0
2023-07-12 14:35:00,92.98,93.09,92.97,93.09,7862.0,92.98,93.09,92.97,93.09,7862.0
2023-07-12 14:40:00,93.07,93.11,93.02,93.11,8262.0,93.07,93.11,93.02,93.11,8262.0
2023-07-12 14:45:00,93.12,93.16,93.08,93.16,6436.0,93.12,93.16,93.08,93.16,6436.0
2023-07-12 14:50:00,93.17,93.18,93.11,93.16,12504.0,93.17,93.18,93.11,93.16,12504.0
2023-07-12 14:55:00,93.15,93.41,93.14,93.36,30648.0,93.15,93.41,93.14,93.36,30648.0
2023-07-12 15:00:00,93.36,93.46,93.32,93.42,25322.0,93.36,93.46,93.32,93.42,25322.0
2023-07-12 15:05:00,93.43,93.44,93.36,93.39,12736.0,93.43,93.44,93.36,93.39,12736.0
2023-07-12 15:10:00,93.37,93.38,93.29,93.3,17236.0,93.37,93.38,93.29,93.3,17236.0
2023-07-12 15:15:00,93.31,93.31,93.2,93.2,15589.0,93.31,93.31,93.2,93.2,15589.0
2023-07-12 15:20:00,93.19,93.19,92.94,92.98,18033.0,93.19,93.19,92.94,92.98,18033.0
2023-07-12 15:25:00,92.96,92.96,92.88,92.95,16764.0,92.96,92.96,92.88,92.95,16764.0
2023-07-12 15:30:00,92.95,93.2,92.95,93.19,15152.0,92.95,93.2,92.95,93.19,15152.0
2023-07-12 15:35:00,93.2,93.25,93.18,93.23,17014.0,93.2,93.25,93.18,93.23,17014.0
2023-07-12 15:40:00,93.23,93.24,93.16,93.21,19357.0,93.23,93.24,93.16,93.21,19357.0
2023-07-12 15:45:00,93.2,93.24,93.15,93.17,30189.0,93.2,93.24,93.15,93.17,30189.0
2023-07-12 15:50:00,93.16,93.19,93.05,93.08,54360.0,93.16,93.19,93.05,93.08,54360.0
2023-07-12 15:55:00,93.08,93.48,93.04,93.1,227549.0,93.08,93.48,93.04,93.1,227549.0
2023-07-13 09:30:00,93.61,93.87,93.22,93.22,112873.0,93.61,93.87,93.22,93.22,112873.0
2023-07-13 09:35:00,93.27,93.41,93.1,93.12,33054.0,93.27,93.41,93.1,93.12,33054.0
2023-07-13 09:40:00,93.13,93.53,93.13,93.53,6572.0,93.13,93.53,93.13,93.53,6572.0
2023-07-13 09:45:00,93.53,93.55,93.24,93.25,28607.0,93.53,93.55,93.24,93.25,28607.0
2023-07-13 09:50:00,93.28,93.42,93.22,93.36,8000.0,93.28,93.42,93.22,93.36,8000.0
2023-07-13 09:55:00,93.34,93.34,93.23,93.29,6774.0,93.34,93.34,93.23,93.29,6774.0
2023-07-13 10:00:00,93.29,93.31,93.21,93.3,9124.0,93.29,93.31,93.21,93.3,9124.0
2023-07-13 10:05:00,93.31,93.45,93.27,93.45,52963.0,93.31,93.45,93.27,93.45,52963.0
2023-07-13 10:10:00,93.43,93.45,93.1,93.12,19485.0,93.43,93.45,93.1,93.12,19485.0
2023-07-13 10:15:00,93.12,93.14,92.86,92.93,11185.0,93.12,93.14,92.86,92.93,11185.0
2023-07-13 10:20:00,92.91,93.04,92.87,92.92,29245.0,92.91,93.04,92.87,92.92,29245.0
2023-07-13 10:25:00,92.85,92.9,92.72,92.88,19849.0,92.85,92.9,92.72,92.88,19849.0
2023-07-13 10:30:00,92.86,93.02,92.84,92.98,10260.0,92.86,93.02,92.84,92.98,10260.0
2023-07-13 10:35:00,92.99,93.16,92.99,93.09,6378.0,92.99,93.16,92.99,93.09,6378.0
2023-07-13 10:40:00,93.09,93.15,93.04,93.15,10795.0,93.09,93.15,93.04,93.15,10795.0
2023-07-13 10:45:00,93.14,93.2,93.08,93.15,15659.0,93.14,93.2,93.08,93.15,15659.0
2023-07-13 10:50:00,93.17,93.21,93.14,93.2,24423.0,93.17,93.21,93.14,93.2,24423.0
2023-07-13 10:55:00,93.19,93.4,93.18,93.32,11242.0,93.19,93.4,93.18,93.32,11242.0
2023-07-13 11:00:00,93.32,93.33,93.13,93.16,7882.0,93.32,93.33,93.13,93.16,7882.0
2023-07-13 11:05:00,93.17,93.25,93.13,93.14,25847.0,93.17,93.25,93.13,93.14,25847.0
2023-07-13 11:10:00,93.13,93.16,93.08,93.16,9608.0,93.13,93.16,93.08,93.16,9608.0
2023-07-13 11:15:00,93.17,93.33,93.17,93.27,23382.0,93.17,93.33,93.17,93.27,23382.0
2023-07-13 11:20:00,93.29,93.45,93.25,93.39,9673.0,93.29,93.45,93.25,93.39,9673.0
2023-07-13 11:25:00,93.38,93.39,93.25,93.28,5996.0,93.38,93.39,93.25,93.28,5996.0
2023-07-13 11:30:00,93.27,93.3,93.16,93.19,14365.0,93.27,93.3,93.16,93.19,14365.0
2023-07-13 11:35:00,93.2,93.38,93.19,93.36,7804.0,93.2,93.38,93.19,93.36,7804.0
2023-07-13 11:40:00,93.38,93.41,93.34,93.35,6322.0,93.38,93.41,93.34,93.35,6322.0
2023-07-13 11:45:00,93.36,93.4,93.32,93.38,5143.0,93.36,93.4,93.32,93.38,5143.0
2023-07-13 11:50:00,93.37,93.43,93.34,93.34,10645.0,93.37,93.43,93.34,93.34,10645.0
2023-07-13 11:55:00,93.34,93.36,93.29,93.29,4084.0,93.34,93.36,93.29,93.29,4084.0
2023-07-13 12:00:00,93.31,93.44,93.28,93.4,4356.0,93.31,93.44,93.28,93.4,4356.0
2023-07-13 12:05:00,93.42,93.43,93.33,93.33,4296.0,93.42,93.43,93.33,93.33,4296.0
2023-07-13 12:10:00,93.32,93.35,93.25,93.29,4586.0,93.32,93.35,93.25,93.29,4586.0
2023-07-13 12:15:00,93.28,93.28,93.23,93.25,5591.0,93.28,93.28,93.23,93.25,5591.0
2023-07-13 12:20:00,93.25,93.27,93.19,93.2,9539.0,93.25,93.27,93.19,93.2,9539.0
2023-07-13 12:25:00,93.18,93.27,93.15,93.25,7110.0,93.18,93.27,93.15,93.25,7110.0
2023-07-13 12:30:00,93.23,93.29,93.23,93.28,6263.0,93.23,93.29,93.23,93.28,6263.0
2023-07-13 12:35:00,93.28,93.28,93.21,93.24,6196.0,93.28,93.28,93.21,93.24,6196.0
2023-07-13 12:40:00,93.26,93.27,93.19,93.21,5046.0,93.26,93.27,93.19,93.21,5046.0
2023-07-13 12:45:00,93.21,93.21,93.15,93.19,8232.0,93.21,93.21,93.15,93.19,8232.0
2023-07-13 12:50:00,93.18,93.22,93.15,93.2,7769.0,93.18,93.22,93.15,93.2,7769.0
2023-07-13 12:55:00,93.2,93.22,93.14,93.22,5800.0,93.2,93.22,93.14,93.22,5800.0
2023-07-13 13:00:00,93.22,93.22,93.14,93.15,6627.0,93.22,93.22,93.14,93.15,6627.0
2023-07-13 13:05:00,93.16,93.17,93.1,93.14,18813.0,93.16,93.17,93.1,93.14,18813.0
2023-07-13 13:10:00,93.14,93.22,93.14,93.18,9193.0,93.14,93.22,93.14,93.18,9193.0
2023-07-13 13:15:00,93.17,93.22,93.11,93.12,25865.0,93.17,93.22,93.11,93.12,25865.0
2023-07-13 13:20:00,93.12,93.14,93.04,93.06,17540.0,93.12,93.14,93.04,93.06,17540.0
2023-07-13 13:25:00,93.05,93.07,92.89,92.95,13410.0,93.05,93.07,92.89,92.95,13410.0
2023-07-13 13:30:00,92.95,93.06,92.93,93.02,10499.0,92.95,93.06,92.93,93.02,10499.0
2023-07-13 13:35:00,93.01,93.02,92.88,92.9,9025.0,93.01,93.02,92.88,92.9,9025.0
2023-07-13 13:40:00,92.9,93.02,92.88,93.0,5848.0,92.9,93.02,92.88,93.0,5848.0
2023-07-13 13:45:00,93.02,93.05,92.94,92.96,7303.0,93.02,93.05,92.94,92.96,7303.0
2023-07-13 13:50:00,92.94,92.99,92.91,92.98,6511.0,92.94,92.99,92.91,92.98,6511.0
2023-07-13 13:55:00,92.95,92.96,92.91,92.95,6488.0,92.95,92.96,92.91,92.95,6488.0
2023-07-13 14:00:00,92.94,92.98,92.85,92.9,17821.0,92.94,92.98,92.85,92.9,17821.0
2023-07-13 14:05:00,92.91,92.98,92.86,92.98,26815.0,92.91,92.98,92.86,92.98,26815.0
2023-07-13 14:10:00,93.0,93.06,92.94,92.94,10793.0,93.0,93.06,92.94,92.94,10793.0
2023-07-13 14:15:00,92.94,92.98,92.9,92.93,12990.0,92.94,92.98,92.9,92.93,12990.0
2023-07-13 14:20:00,92.92,92.93,92.85,92.87,20436.0,92.92,92.93,92.85,92.87,20436.0
2023-07-13 14:25:00,92.87,92.87,92.67,92.67,67960.0,92.87,92.87,92.67,92.67,67960.0
2023-07-13 14:30:00,92.69,92.85,92.65,92.81,14335.0,92.69,92.85,92.65,92.81,14335.0
2023-07-13 14:35:00,92.81,93.01,92.79,92.88,20904.0,92.81,93.01,92.79,92.88,20904.0
2023-07-13 14:40:00,92.88,92.92,92.88,92.9,17858.0,92.88,92.92,92.88,92.9,17858.0
2023-07-13 14:45:00,92.91,93.0,92.91,92.99,12623.0,92.91,93.0,92.91,92.99,12623.0
2023-07-13 14:50:00,92.98,93.02,92.89,92.91,23256.0,92.98,93.02,92.89,92.91,23256.0
2023-07-13 14:55:00,92.93,92.97,92.82,92.86,14652.0,92.93,92.97,92.82,92.86,14652.0
2023-07-13 15:00:00,92.85,92.86,92.76,92.77,9092.0,92.85,92.86,92.76,92.77,9092.0
2023-07-13 15:05:00,92.77,92.84,92.73,92.84,13877.0,92.77,92.84,92.73,92.84,13877.0
2023-07-13 15:10:00,92.85,92.92,92.84,92.84,7904.0,92.85,92.92,92.84,92.84,7904.0
2023-07-13 15:15:00,92.84,92.98,92.84,92.98,16000.0,92.84,92.98,92.84,92.98,16000.0
2023-07-13 15:20:00,93.0,93.09,92.99,93.04,10777.0,93.0,93.09,92.99,93.04,10777.0
2023-07-13 15:25:00,93.06,93.18,93.05,93.14,9835.0,93.06,93.18,93.05,93.14,9835.0
2023-07-13 15:30:00,93.13,93.2,93.12,93.18,13813.0,93.13,93.2,93.12,93.18,13813.0
2023-07-13 15:35:00,93.18,93.25,93.17,93.25,12195.0,93.18,93.25,93.17,93.25,12195.0
2023-07-13 15:40:00,93.28,93.44,93.28,93.41,14754.0,93.28,93.44,93.28,93.41,14754.0
2023-07-13 15:45:00,93.42,93.46,93.2,93.2,24778.0,93.42,93.46,93.2,93.2,24778.0
2023-07-13 15:50:00,93.2,93.24,93.02,93.08,47961.0,93.2,93.24,93.02,93.08,47961.0
2023-07-13 15:55:00,93.08,93.15,92.98,93.09,152560.0,93.08,93.15,92.98,93.09,152560.0
2023-07-14 09:30:00,93.36,93.41,92.87,93.14,34929.0,93.36,93.41,92.87,93.14,34929.0
2023-07-14 09:35:00,93.08,93.22,92.94,92.94,14319.0,93.08,93.22,92.94,92.94,14319.0
2023-07-14 09:40:00,92.98,93.11,92.67,92.81,13948.0,92.98,93.11,92.67,92.81,13948.0
2023-07-14 09:45:00,92.85,92.93,92.7,92.81,11876.0,92.85,92.93,92.7,92.81,11876.0
2023-07-14 09:50:00,92.81,93.03,92.68,93.03,29248.0,92.81,93.03,92.68,93.03,29248.0
2023-07-14 09:55:00,92.96,93.0,92.77,92.77,9341.0,92.96,93.0,92.77,92.77,9341.0
2023-07-14 10:00:00,92.77,92.95,92.64,92.95,12915.0,92.77,92.95,92.64,92.95,12915.0
2023-07-14 10:05:00,92.93,93.31,92.91,93.29,11283.0,92.93,93.31,92.91,93.29,11283.0
2023-07-14 10:10:00,93.32,93.32,93.03,93.04,12342.0,93.32,93.32,93.03,93.04,12342.0
2023-07-14 10:15:00,92.99,93.17,92.99,93.15,12352.0,92.99,93.17,92.99,93.15,12352.0
2023-07-14 10:20:00,93.11,93.19,93.07,93.1,10214.0,93.11,93.19,93.07,93.1,10214.0
2023-07-14 10:25:00,93.09,93.1,92.82,92.86,11254.0,93.09,93.1,92.82,92.86,11254.0
2023-07-14 10:30:00,92.86,93.07,92.86,93.01,25255.0,92.86,93.07,92.86,93.01,25255.0
2023-07-14 10:35:00,93.03,93.06,92.61,92.75,17482.0,93.03,93.06,92.61,92.75,17482.0
2023-07-14 10:40:00,92.76,92.8,92.68,92.8,7313.0,92.76,92.8,92.68,92.8,7313.0
2023-07-14 10:45:00,92.81,92.85,92.73,92.73,4964.0,92.81,92.85,92.73,92.73,4964.0
2023-07-14 10:50:00,92.73,92.86,92.68,92.86,6976.0,92.73,92.86,92.68,92.86,6976.0
2023-07-14 10:55:00,92.87,92.98,92.87,92.93,9276.0,92.87,92.98,92.87,92.93,9276.0
2023-07-14 11:00:00,92.9,93.14,92.9,93.1,9663.0,92.9,93.14,92.9,93.1,9663.0
2023-07-14 11:05:00,93.11,93.19,93.1,93.16,9838.0,93.11,93.19,93.1,93.16,9838.0
2023-07-14 11:10:00,93.15,93.21,93.03,93.21,22787.0,93.15,93.21,93.03,93.21,22787.0
2023-07-14 11:15:00,93.2,93.29,93.18,93.19,27343.0,93.2,93.29,93.18,93.19,27343.0
2023-07-14 11:20:00,93.19,93.21,93.08,93.2,19607.0,93.19,93.21,93.08,93.2,19607.0
2023-07-14 11:25:00,93.2,93.25,93.13,93.2,11485.0,93.2,93.25,93.13,93.2,11485.0
2023-07-14 11:30:00,93.21,93.39,93.21,93.35,10646.0,93.21,93.39,93.21,93.35,10646.0
2023-07-14 11:35:00,93.36,93.49,93.35,93.46,16074.0,93.36,93.49,93.35,93.46,16074.0
2023-07-14 11:40:00,93.45,93.45,93.33,93.33,11110.0,93.45,93.45,93.33,93.33,11110.0
2023-07-14 11:45:00,93.32,93.41,93.27,93.41,14172.0,93.32,93.41,93.27,93.41,14172.0
2023-07-14 11:50:00,93.4,93.41,93.33,93.38,10775.0,93.4,93.41,93.33,93.38,10775.0
2023-07-14 11:55:00,93.39,93.45,93.34,93.45,6657.0,93.39,93.45,93.34,93.45,6657.0
2023-07-14 12:00:00,93.44,93.47,93.37,93.43,8283.0,93.44,93.47,93.37,93.43,8283.0
2023-07-14 12:05:00,93.42,93.48,93.39,93.42,7662.0,93.42,93.48,93.39,93.42,7662.0
2023-07-14 12:10:00,93.42,93.44,93.33,93.34,13932.0,93.42,93.44,93.33,93.34,13932.0
2023-07-14 12:15:00,93.34,93.54,93.34,93.53,30799.0,93.34,93.54,93.34,93.53,30799.0
2023-07-14 12:20:00,93.54,93.61,93.52,93.53,26125.0,93.54,93.61,93.52,93.53,26125.0
2023-07-14 12:25:00,93.54,93.58,93.5,93.55,19090.0,93.54,93.58,93.5,93.55,19090.0
2023-07-14 12:30:00,93.58,93.66,93.56,93.57,16587.0,93.58,93.66,93.56,93.57,16587.0
2023-07-14 12:35:00,93.61,93.64,93.49,93.49,22675.0,93.61,93.64,93.49,93.49,22675.0
2023-07-14 12:40:00,93.49,93.57,93.46,93.53,10929.0,93.49,93.57,93.46,93.53,10929.0
2023-07-14 12:45:00,93.55,93.64,93.5,93.59,37334.0,93.55,93.64,93.5,93.59,37334.0
2023-07-14 12:50:00,93.59,93.62,93.53,93.61,20608.0,93.59,93.62,93.53,93.61,20608.0
2023-07-14 12:55:00,93.6,93.76,93.6,93.72,8549.0,93.6,93.76,93.6,93.72,8549.0
2023-07-14 13:00:00,93.74,93.77,93.66,93.77,15892.0,93.74,93.77,93.66,93.77,15892.0
2023-07-14 13:05:00,93.76,93.8,93.7,93.79,27871.0,93.76,93.8,93.7,93.79,27871.0
2023-07-14 13:10:00,93.82,93.91,93.78,93.81,15612.0,93.82,93.91,93.78,93.81,15612.0
2023-07-14 13:15:00,93.81,93.92,93.8,93.92,7801.0,93.81,93.92,93.8,93.92,7801.0
2023-07-14 13:20:00,93.89,93.89,93.71,93.73,11615.0,93.89,93.89,93.71,93.73,11615.0
2023-07-14 13:25:00,93.74,93.94,93.73,93.94,10026.0,93.74,93.94,93.73,93.94,10026.0
2023-07-14 13:30:00,93.92,93.95,93.85,93.87,14767.0,93.92,93.95,93.85,93.87,14767.0
2023-07-14 13:35:00,93.89,94.02,93.86,94.0,14495.0,93.89,94.02,93.86,94.0,14495.0
2023-07-14 13:40:00,93.98,94.04,93.96,94.02,8887.0,93.98,94.04,93.96,94.02,8887.0
2023-07-14 13:45:00,94.02,94.09,94.02,94.08,9575.0,94.02,94.09,94.02,94.08,9575.0
2023-07-14 13:50:00,94.08,94.11,93.95,94.03,27631.0,94.08,94.11,93.95,94.03,27631.0
2023-07-14 13:55:00,94.03,94.06,94.0,94.02,9670.0,94.03,94.06,94.0,94.02,9670.0
2023-07-14 14:00:00,94.03,94.21,94.02,94.19,15073.0,94.03,94.21,94.02,94.19,15073.0
2023-07-14 14:05:00,94.19,94.19,94.1,94.13,74407.0,94.19,94.19,94.1,94.13,74407.0
2023-07-14 14:10:00,94.13,94.25,94.13,94.25,15051.0,94.13,94.25,94.13,94.25,15051.0
2023-07-14 14:15:00,94.25,94.34,94.07,94.07,68436.0,94.25,94.34,94.07,94.07,68436.0
2023-07-14 14:20:00,94.06,94.09,93.88,93.96,9706.0,94.06,94.09,93.88,93.96,9706.0
2023-07-14 14:25:00,93.96,94.0,93.9,93.94,5524.0,93.96,94.0,93.9,93.94,5524.0
2023-07-14 14:30:00,93.95,94.0,93.94,93.98,8226.0,93.95,94.0,93.94,93.98,8226.0
2023-07-14 14:35:00,93.99,93.99,93.87,93.95,6455.0,93.99,93.99,93.87,93.95,6455.0
2023-07-14 14:40:00,93.95,93.99,93.89,93.96,16545.0,93.95,93.99,93.89,93.96,16545.0
2023-07-14 14:45:00,93.99,94.01,93.92,93.98,30598.0,93.99,94.01,93.92,93.98,30598.0
2023-07-14 14:50:00,93.98,94.03,93.97,93.98,15080.0,93.98,94.03,93.97,93.98,15080.0
2023-07-14 14:55:00,93.97,93.98,93.87,93.92,24703.0,93.97,93.98,93.87,93.92,24703.0
2023-07-14 15:00:00,93.92,93.95,93.82,93.9,28751.0,93.92,93.95,93.82,93.9,28751.0
2023-07-14 15:05:00,93.9,93.95,93.85,93.94,8594.0,93.9,93.95,93.85,93.94,8594.0
2023-07-14 15:10:00,93.95,93.96,93.81,93.81,7374.0,93.95,93.96,93.81,93.81,7374.0
2023-07-14 15:15:00,93.79,93.87,93.68,93.68,11109.0,93.79,93.87,93.68,93.68,11109.0
2023-07-14 15:20:00,93.69,93.7,93.5,93.55,23291.0,93.69,93.7,93.5,93.55,23291.0
2023-07-14 15:25:00,93.55,93.62,93.48,93.5,34801.0,93.55,93.62,93.48,93.5,34801.0
2023-07-14 15:30:00,93.49,93.49,93.38,93.45,37232.0,93.49,93.49,93.38,93.45,37232.0
2023-07-14 15:35:00,93.45,93.47,93.31,93.33,22355.0,93.45,93.47,93.31,93.33,22355.0
2023-07-14 15:40:00,93.33,93.39,93.29,93.34,26014.0,93.33,93.39,93.29,93.34,26014.0
2023-07-14 15:45:00,93.33,93.37,93.24,93.28,30907.0,93.33,93.37,93.24,93.28,30907.0
2023-07-14 15:50:00,93.28,93.42,93.23,93.35,62919.0,93.28,93.42,93.23,93.35,62919.0
2023-07-14 15:55:00,93.34,93.41,93.22,93.41,121757.0,93.34,93.41,93.22,93.41,121757.0
2023-07-17 09:30:00,92.9,93.23,92.54,92.75,49130.0,92.9,93.23,92.54,92.75,49130.0
2023-07-17 09:35:00,92.77,92.77,92.33,92.55,15198.0,92.77,92.77,92.33,92.55,15198.0
2023-07-17 09:40:00,92.65,92.93,92.47,92.82,5803.0,92.65,92.93,92.47,92.82,5803.0
2023-07-17 09:45:00,92.85,92.91,92.67,92.77,7124.0,92.85,92.91,92.67,92.77,7124.0
2023-07-17 09:50:00,92.78,93.08,92.78,93.0,7924.0,92.78,93.08,92.78,93.0,7924.0
2023-07-17 09:55:00,93.04,93.2,93.04,93.13,18618.0,93.04,93.2,93.04,93.13,18618.0
2023-07-17 10:00:00,93.12,93.44,93.11,93.41,18781.0,93.12,93.44,93.11,93.41,18781.0
2023-07-17 10:05:00,93.42,93.54,93.38,93.48,8554.0,93.42,93.54,93.38,93.48,8554.0
2023-07-17 10:10:00,93.48,93.49,93.14,93.18,21904.0,93.48,93.49,93.14,93.18,21904.0
2023-07-17 10:15:00,93.2,93.36,93.14,93.25,11438.0,93.2,93.36,93.14,93.25,11438.0
2023-07-17 10:20:00,93.25,93.29,93.2,93.2,5049.0,93.25,93.29,93.2,93.2,5049.0
2023-07-17 10:25:00,93.22,93.26,93.1,93.1,11944.0,93.22,93.26,93.1,93.1,11944.0
2023-07-17 10:30:00,93.16,93.22,93.1,93.22,8549.0,93.16,93.22,93.1,93.22,8549.0
2023-07-17 10:35:00,93.2,93.28,93.13,93.28,10381.0,93.2,93.28,93.13,93.28,10381.0
2023-07-17 10:40:00,93.29,93.29,93.13,93.13,3569.0,93.29,93.29,93.13,93.13,3569.0
2023-07-17 10:45:00,93.14,93.31,93.07,93.28,32821.0,93.14,93.31,93.07,93.28,32821.0
2023-07-17 10:50:00,93.27,93.27,93.1,93.12,21058.0,93.27,93.27,93.1,93.12,21058.0
2023-07-17 10:55:00,93.13,93.25,93.11,93.25,5316.0,93.13,93.25,93.11,93.25,5316.0
2023-07-17 11:00:00,93.27,93.31,93.23,93.27,5438.0,93.27,93.31,93.23,93.27,5438.0
2023-07-17 11:05:00,93.25,93.25,93.15,93.18,4359.0,93.25,93.25,93.15,93.18,4359.0
2023-07-17 11:10:00,93.19,93.22,93.11,93.15,12111.0,93.19,93.22,93.11,93.15,12111.0
2023-07-17 11:15:00,93.16,93.34,93.13,93.32,7661.0,93.16,93.34,93.13,93.32,7661.0
2023-07-17 11:20:00,93.33,93.35,93.2,93.26,7403.0,93.33,93.35,93.2,93.26,7403.0
2023-07-17 11:25:00,93.28,93.35,93.23,93.33,5941.0,93.28,93.35,93.23,93.33,5941.0
2023-07-17 11:30:00,93.34,93.44,93.28,93.34,20911.0,93.34,93.44,93.28,93.34,20911.0
2023-07-17 11:35:00,93.34,93.36,93.14,93.14,35762.0,93.34,93.36,93.14,93.14,35762.0
2023-07-17 11:40:00,93.15,93.17,92.9,92.92,14300.0,93.15,93.17,92.9,92.92,14300.0
2023-07-17 11:45:00,92.9,93.02,92.85,93.0,9381.0,92.9,93.02,92.85,93.0,9381.0
2023-07-17 11:50:00,92.99,93.0,92.92,92.94,4784.0,92.99,93.0,92.92,92.94,4784.0
2023-07-17 11:55:00,92.95,93.01,92.95,93.0,4067.0,92.95,93.01,92.95,93.0,4067.0
2023-07-17 12:00:00,93.0,93.03,92.92,92.93,5159.0,93.0,93.03,92.92,92.93,5159.0
2023-07-17 12:05:00,92.94,92.96,92.86,92.87,4237.0,92.94,92.96,92.86,92.87,4237.0
2023-07-17 12:10:00,92.88,92.94,92.87,92.88,3169.0,92.88,92.94,92.87,92.88,3169.0
2023-07-17 12:15:00,92.86,92.9,92.77,92.87,7449.0,92.86,92.9,92.77,92.87,7449.0
2023-07-17 12:20:00,92.86,92.96,92.82,92.95,7474.0,92.86,92.96,92.82,92.95,7474.0
2023-07-17 12:25:00,92.95,92.96,92.81,92.84,3555.0,92.95,92.96,92.81,92.84,3555.0
2023-07-17 12:30:00,92.84,92.87,92.7,92.7,9583.0,92.84,92.87,92.7,92.7,9583.0
2023-07-17 12:35:00,92.69,92.75,92.68,92.72,8531.0,92.69,92.75,92.68,92.72,8531.0
2023-07-17 12:40:00,92.73,92.8,92.71,92.74,15904.0,92.73,92.8,92.71,92.74,15904.0
2023-07-17 12:45:00,92.73,92.74,92.61,92.61,11298.0,92.73,92.74,92.61,92.61,11298.0
2023-07-17 12:50:00,92.61,92.76,92.61,92.74,7250.0,92.61,92.76,92.61,92.74,7250.0
2023-07-17 12:55:00,92.74,92.81,92.73,92.74,20501.0,92.74,92.81,92.73,92.74,20501.0
2023-07-17 13:00:00,92.74,92.74,92.66,92.67,3169.0,92.74,92.74,92.66,92.67,3169.0
2023-07-17 13:05:00,92.66,92.68,92.57,92.58,6063.0,92.66,92.68,92.57,92.58,6063.0
2023-07-17 13:10:00,92.56,92.59,92.52,92.52,6857.0,92.56,92.59,92.52,92.52,6857.0
2023-07-17 13:15:00,92.53,92.53,92.42,92.45,6757.0,92.53,92.53,92.42,92.45,6757.0
2023-07-17 13:20:00,92.46,92.51,92.39,92.4,5498.0,92.46,92.51,92.39,92.4,5498.0
2023-07-17 13:25:00,92.38,92.46,92.36,92.46,4749.0,92.38,92.46,92.36,92.46,4749.0
2023-07-17 13:30:00,92.47,92.48,92.39,92.42,4665.0,92.47,92.48,92.39,92.42,4665.0
2023-07-17 13:35:00,92.42,92.42,92.34,92.34,5468.0,92.42,92.42,92.34,92.34,5468.0
2023-07-17 13:40:00,92.33,92.39,92.29,92.39,6470.0,92.33,92.39,92.29,92.39,6470.0
2023-07-17 13:45:00,92.39,92.57,92.39,92.54,5567.0,92.39,92.57,92.39,92.54,5567.0
2023-07-17 13:50:00,92.53,92.57,92.49,92.56,5522.0,92.53,92.57,92.49,92.56,5522.0
2023-07-17 13:55:00,92.58,92.77,92.56,92.77,13483.0,92.58,92.77,92.56,92.77,13483.0
2023-07-17 14:00:00,92.78,92.8,92.76,92.8,5870.0,92.78,92.8,92.76,92.8,5870.0
2023-07-17 14:05:00,92.8,92.81,92.74,92.77,6615.0,92.8,92.81,92.74,92.77,6615.0
2023-07-17 14:10:00,92.76,92.76,92.61,92.66,6776.0,92.76,92.76,92.61,92.66,6776.0
2023-07-17 14:15:00,92.65,92.7,92.63,92.66,5551.0,92.65,92.7,92.63,92.66,5551.0
2023-07-17 14:20:00,92.67,92.76,92.65,92.69,4910.0,92.67,92.76,92.65,92.69,4910.0
2023-07-17 14:25:00,92.69,92.71,92.63,92.7,5672.0,92.69,92.71,92.63,92.7,5672.0
2023-07-17 14:30:00,92.7,92.74,92.65,92.7,5349.0,92.7,92.74,92.65,92.7,5349.0
2023-07-17 14:35:00,92.68,92.68,92.62,92.63,4684.0,92.68,92.68,92.62,92.63,4684.0
2023-07-17 14:40:00,92.63,92.64,92.55,92.59,4582.0,92.63,92.64,92.55,92.59,4582.0
2023-07-17 14:45:00,92.59,92.63,92.56,92.62,3905.0,92.59,92.63,92.56,92.62,3905.0
2023-07-17 14:50:00,92.63,92.7,92.61,92.7,3714.0,92.63,92.7,92.61,92.7,3714.0
2023-07-17 14:55:00,92.7,92.72,92.61,92.63,8704.0,92.7,92.72,92.61,92.63,8704.0
2023-07-17 15:00:00,92.64,92.68,92.62,92.65,3704.0,92.64,92.68,92.62,92.65,3704.0
2023-07-17 15:05:00,92.67,92.75,92.64,92.73,7956.0,92.67,92.75,92.64,92.73,7956.0
2023-07-17 15:10:00,92.74,92.79,92.72,92.76,4590.0,92.74,92.79,92.72,92.76,4590.0
2023-07-17 15:15:00,92.76,92.76,92.55,92.68,23157.0,92.76,92.76,92.55,92.68,23157.0
2023-07-17 15:20:00,92.71,92.71,92.6,92.65,8100.0,92.71,92.71,92.6,92.65,8100.0
2023-07-17 15:25:00,92.67,92.8,92.65,92.79,12559.0,92.67,92.8,92.65,92.79,12559.0
2023-07-17 15:30:00,92.78,92.83,92.75,92.79,10967.0,92.78,92.83,92.75,92.79,10967.0
2023-07-17 15:35:00,92.78,92.85,92.76,92.84,16762.0,92.78,92.85,92.76,92.84,16762.0
2023-07-17 15:40:00,92.85,92.92,92.83,92.83,27650.0,92.85,92.92,92.83,92.83,27650.0
2023-07-17 15:45:00,92.84,92.9,92.78,92.78,29739.0,92.84,92.9,92.78,92.78,29739.0
2023-07-17 15:50:00,92.75,92.76,92.64,92.67,33571.0,92.75,92.76,92.64,92.67,33571.0
2023-07-17 15:55:00,92.64,92.66,92.5,92.65,78665.0,92.64,92.66,92.5,92.65,78665.0
2023-07-18 09:30:00,92.29,92.29,91.59,91.67,37399.0,92.29,92.29,91.59,91.67,37399.0
2023-07-18 09:35:00,91.64,91.81,91.45,91.71,47588.0,91.64,91.81,91.45,91.71,47588.0
2023-07-18 09:40:00,91.72,92.14,91.71,92.04,23095.0,91.72,92.14,91.71,92.04,23095.0
2023-07-18 09:45:00,92.05,92.29,91.99,92.25,4996.0,92.05,92.29,91.99,92.25,4996.0
2023-07-18 09:50:00,92.2,92.33,92.13,92.21,7447.0,92.2,92.33,92.13,92.21,7447.0
2023-07-18 09:55:00,92.15,92.2,91.91,92.03,5441.0,92.15,92.2,91.91,92.03,5441.0
2023-07-18 10:00:00,92.01,92.12,91.87,92.08,11730.0,92.01,92.12,91.87,92.08,11730.0
2023-07-18 10:05:00,92.11,92.22,91.92,91.99,10276.0,92.11,92.22,91.92,91.99,10276.0
2023-07-18 10:10:00,91.99,91.99,91.83,91.91,5861.0,91.99,91.99,91.83,91.91,5861.0
2023-07-18 10:15:00,91.93,92.0,91.76,91.79,33423.0,91.93,92.0,91.76,91.79,33423.0
2023-07-18 10:20:00,91.77,91.98,91.74,91.92,10049.0,91.77,91.98,91.74,91.92,10049.0
2023-07-18 10:25:00,91.89,91.97,91.87,91.93,6762.0,91.89,91.97,91.87,91.93,6762.0
2023-07-18 10:30:00,91.93,91.93,91.77,91.83,5276.0,91.93,91.93,91.77,91.83,5276.0
2023-07-18 10:35:00,91.82,91.85,91.72,91.73,5611.0,91.82,91.85,91.72,91.73,5611.0
2023-07-18 10:40:00,91.74,91.75,91.67,91.71,10082.0,91.74,91.75,91.67,91.71,10082.0
2023-07-18 10:45:00,91.72,92.04,91.71,91.97,4901.0,91.72,92.04,91.71,91.97,4901.0
2023-07-18 10:50:00,91.99,92.01,91.89,91.89,25342.0,91.99,92.01,91.89,91.89,25342.0
2023-07-18 10:55:00,91.87,91.88,91.74,91.79,4381.0,91.87,91.88,91.74,91.79,4381.0
2023-07-18 11:00:00,91.8,91.83,91.73,91.83,3613.0,91.8,91.83,91.73,91.83,3613.0
2023-07-18 11:05:00,91.81,91.81,91.7,91.73,6687.0,91.81,91.81,91.7,91.73,6687.0
2023-07-18 11:10:00,91.73,92.17,91.72,92.16,98644.0,91.73,92.17,91.72,92.16,98644.0
2023-07-18 11:15:00,92.17,92.25,92.13,92.23,9651.0,92.17,92.25,92.13,92.23,9651.0
2023-07-18 11:20:00,92.25,92.27,92.15,92.23,8895.0,92.25,92.27,92.15,92.23,8895.0
2023-07-18 11:25:00,92.22,92.25,92.13,92.24,7740.0,92.22,92.25,92.13,92.24,7740.0
2023-07-18 11:30:00,92.2,92.21,92.05,92.07,8789.0,92.2,92.21,92.05,92.07,8789.0
2023-07-18 11:35:00,92.08,92.11,91.83,91.88,7763.0,92.08,92.11,91.83,91.88,7763.0
2023-07-18 11:40:00,91.9,92.0,91.9,91.96,6379.0,91.9,92.0,91.9,91.96,6379.0
2023-07-18 11:45:00,91.98,92.0,91.91,91.95,4122.0,91.98,92.0,91.91,91.95,4122.0
2023-07-18 11:50:00,91.94,92.15,91.89,92.14,6155.0,91.94,92.15,91.89,92.14,6155.0
2023-07-18 11:55:00,92.2,92.2,92.02,92.12,18070.0,92.2,92.2,92.02,92.12,18070.0
2023-07-18 12:00:00,92.09,92.11,92.01,92.02,4401.0,92.09,92.11,92.01,92.02,4401.0
2023-07-18 12:05:00,92.0,92.07,91.92,91.94,24701.0,92.0,92.07,91.92,91.94,24701.0
2023-07-18 12:10:00,91.94,92.03,91.92,91.95,25266.0,91.94,92.03,91.92,91.95,25266.0
2023-07-18 12:15:00,91.95,92.1,91.95,92.06,24400.0,91.95,92.1,91.95,92.06,24400.0
2023-07-18 12:20:00,92.1,92.12,91.9,91.91,88902.0,92.1,92.12,91.9,91.91,88902.0
2023-07-18 12:25:00,91.93,91.94,91.71,91.75,9357.0,91.93,91.94,91.71,91.75,9357.0
2023-07-18 12:30:00,91.77,91.78,91.63,91.64,10014.0,91.77,91.78,91.63,91.64,10014.0
2023-07-18 12:35:00,91.61,91.72,91.55,91.72,6903.0,91.61,91.72,91.55,91.72,6903.0
2023-07-18 12:40:00,91.73,91.78,91.7,91.78,8259.0,91.73,91.78,91.7,91.78,8259.0
2023-07-18 12:45:00,91.77,91.77,91.73,91.75,100232.0,91.77,91.77,91.73,91.75,100232.0
2023-07-18 12:50:00,91.77,91.94,91.77,91.89,10339.0,91.77,91.94,91.77,91.89,10339.0
2023-07-18 12:55:00,91.94,91.97,91.88,91.94,4053.0,91.94,91.97,91.88,91.94,4053.0
2023-07-18 13:00:00,91.95,91.95,91.82,91.85,7763.0,91.95,91.95,91.82,91.85,7763.0
2023-07-18 13:05:00,91.85,91.86,91.78,91.84,5828.0,91.85,91.86,91.78,91.84,5828.0
2023-07-18 13:10:00,91.83,91.92,91.83,91.92,6046.0,91.83,91.92,91.83,91.92,6046.0
2023-07-18 13:15:00,91.92,91.96,91.89,91.95,3563.0,91.92,91.96,91.89,91.95,3563.0
2023-07-18 13:20:00,91.96,92.02,91.93,92.02,7138.0,91.96,92.02,91.93,92.02,7138.0
2023-07-18 13:25:00,92.03,92.08,92.01,92.04,4972.0,92.03,92.08,92.01,92.04,4972.0
2023-07-18 13:30:00,92.05,92.05,91.93,92.02,5768.0,92.05,92.05,91.93,92.02,5768.0
2023-07-18 13:35:00,92.01,92.05,91.99,92.05,17212.0,92.01,92.05,91.99,92.05,17212.0
2023-07-18 13:40:00,92.06,92.1,92.0,92.0,9214.0,92.06,92.1,92.0,92.0,9214.0
2023-07-18 13:45:00,92.02,92.09,91.97,92.03,7640.0,92.02,92.09,91.97,92.03,7640.0
2023-07-18 13:50:00,92.03,92.1,92.02,92.08,8444.0,92.03,92.1,92.02,92.08,8444.0
2023-07-18 13:55:00,92.06,92.11,92.06,92.09,16223.0,92.06,92.11,92.06,92.09,16223.0
2023-07-18 14:00:00,92.09,92.15,92.08,92.13,12669.0,92.09,92.15,92.08,92.13,12669.0
2023-07-18 14:05:00,92.13,92.21,92.09,92.18,5084.0,92.13,92.21,92.09,92.18,5084.0
2023-07-18 14:10:00,92.18,92.2,92.12,92.2,5271.0,92.18,92.2,92.12,92.2,5271.0
2023-07-18 14:15:00,92.2,92.2,92.11,92.12,7803.0,92.2,92.2,92.11,92.12,7803.0
2023-07-18 14:20:00,92.12,92.16,92.05,92.1,6930.0,92.12,92.16,92.05,92.1,6930.0
2023-07-18 14:25:00,92.09,92.23,92.08,92.22,2939.0,92.09,92.23,92.08,92.22,2939.0
2023-07-18 14:30:00,92.23,92.28,92.15,92.2,11431.0,92.23,92.28,92.15,92.2,11431.0
2023-07-18 14:35:00,92.19,92.25,92.13,92.14,8848.0,92.19,92.25,92.13,92.14,8848.0
2023-07-18 14:40:00,92.11,92.13,91.93,91.95,8274.0,92.11,92.13,91.93,91.95,8274.0
2023-07-18 14:45:00,91.95,92.04,91.93,92.02,7078.0,91.95,92.04,91.93,92.02,7078.0
2023-07-18 14:50:00,92.0,92.0,91.92,91.94,14710.0,92.0,92.0,91.92,91.94,14710.0
2023-07-18 14:55:00,91.96,91.97,91.9,91.94,5759.0,91.96,91.97,91.9,91.94,5759.0
2023-07-18 15:00:00,91.94,91.94,91.84,91.87,7712.0,91.94,91.94,91.84,91.87,7712.0
2023-07-18 15:05:00,91.89,91.9,91.79,91.88,8698.0,91.89,91.9,91.79,91.88,8698.0
2023-07-18 15:10:00,91.88,91.93,91.85,91.89,11156.0,91.88,91.93,91.85,91.89,11156.0
2023-07-18 15:15:00,91.91,91.99,91.89,91.94,7595.0,91.91,91.99,91.89,91.94,7595.0
2023-07-18 15:20:00,91.95,92.04,91.9,92.04,8677.0,91.95,92.04,91.9,92.04,8677.0
2023-07-18 15:25:00,92.03,92.07,92.03,92.04,11424.0,92.03,92.07,92.03,92.04,11424.0
2023-07-18 15:30:00,92.03,92.04,91.93,92.0,12633.0,92.03,92.04,91.93,92.0,12633.0
2023-07-18 15:35:00,92.0,92.03,91.94,91.99,19645.0,92.0,92.03,91.94,91.99,19645.0
2023-07-18 15:40:00,92.0,92.05,91.92,92.0,25869.0,92.0,92.05,91.92,92.0,25869.0
2023-07-18 15:45:00,92.01,92.02,91.96,92.01,27523.0,92.01,92.02,91.96,92.01,27523.0
2023-07-18 15:50:00,92.02,92.16,91.95,92.05,47194.0,92.02,92.16,91.95,92.05,47194.0
2023-07-18 15:55:00,92.06,92.08,91.97,92.0,132192.0,92.06,92.08,91.97,92.0,132192.0
2023-07-19 09:30:00,92.91,93.44,92.73,93.42,79128.0,92.91,93.44,92.73,93.42,79128.0
2023-07-19 09:35:00,93.46,93.5,93.08,93.12,19101.0,93.46,93.5,93.08,93.12,19101.0
2023-07-19 09:40:00,93.15,93.2,92.85,92.85,8417.0,93.15,93.2,92.85,92.85,8417.0
2023-07-19 09:45:00,92.82,92.82,92.27,92.44,9531.0,92.82,92.82,92.27,92.44,9531.0
2023-07-19 09:50:00,92.47,92.55,92.2,92.2,8974.0,92.47,92.55,92.2,92.2,8974.0
2023-07-19 09:55:00,92.18,92.18,91.87,92.01,8352.0,92.18,92.18,91.87,92.01,8352.0
2023-07-19 10:00:00,92.02,92.25,91.99,92.18,18228.0,92.02,92.25,91.99,92.18,18228.0
2023-07-19 10:05:00,92.18,92.2,91.86,91.88,16362.0,92.18,92.2,91.86,91.88,16362.0
2023-07-19 10:10:00,91.89,91.89,91.56,91.76,28065.0,91.89,91.89,91.56,91.76,28065.0
2023-07-19 10:15:00,91.76,91.95,91.69,91.85,16768.0,91.76,91.95,91.69,91.85,16768.0
2023-07-19 10:20:00,91.86,91.9,91.72,91.84,12258.0,91.86,91.9,91.72,91.84,12258.0
2023-07-19 10:25:00,91.83,91.88,91.67,91.67,9533.0,91.83,91.88,91.67,91.67,9533.0
2023-07-19 10:30:00,91.7,91.74,91.6,91.6,11225.0,91.7,91.74,91.6,91.6,11225.0
2023-07-19 10:35:00,91.62,91.74,91.62,91.62,9559.0,91.62,91.74,91.62,91.62,9559.0
2023-07-19 10:40:00,91.62,91.77,91.6,91.7,14979.0,91.62,91.77,91.6,91.7,14979.0
2023-07-19 10:45:00,91.7,91.76,91.69,91.7,7372.0,91.7,91.76,91.69,91.7,7372.0
2023-07-19 10:50:00,91.71,91.87,91.65,91.65,11639.0,91.71,91.87,91.65,91.65,11639.0
2023-07-19 10:55:00,91.6,91.61,91.49,91.56,11483.0,91.6,91.61,91.49,91.56,11483.0
2023-07-19 11:00:00,91.58,91.63,91.48,91.48,8869.0,91.58,91.63,91.48,91.48,8869.0
2023-07-19 11:05:00,91.51,91.6,91.48,91.55,5487.0,91.51,91.6,91.48,91.55,5487.0
2023-07-19 11:10:00,91.53,91.59,91.42,91.57,14729.0,91.53,91.59,91.42,91.57,14729.0
2023-07-19 11:15:00,91.55,91.62,91.51,91.51,10734.0,91.55,91.62,91.51,91.51,10734.0
2023-07-19 11:20:00,91.48,91.5,91.33,91.41,16037.0,91.48,91.5,91.33,91.41,16037.0
2023-07-19 11:25:00,91.38,91.5,91.31,91.45,9152.0,91.38,91.5,91.31,91.45,9152.0
2023-07-19 11:30:00,91.46,91.6,91.46,91.6,8338.0,91.46,91.6,91.46,91.6,8338.0
2023-07-19 11:35:00,91.59,91.7,91.53,91.64,8863.0,91.59,91.7,91.53,91.64,8863.0
2023-07-19 11:40:00,91.65,91.75,91.65,91.69,6429.0,91.65,91.75,91.65,91.69,6429.0
2023-07-19 11:45:00,91.68,91.73,91.62,91.62,7150.0,91.68,91.73,91.62,91.62,7150.0
2023-07-19 11:50:00,91.64,91.77,91.63,91.75,16322.0,91.64,91.77,91.63,91.75,16322.0
2023-07-19 11:55:00,91.76,91.91,91.74,91.82,36416.0,91.76,91.91,91.74,91.82,36416.0
2023-07-19 12:00:00,91.83,91.9,91.72,91.76,36465.0,91.83,91.9,91.72,91.76,36465.0
2023-07-19 12:05:00,91.77,91.77,91.59,91.63,33842.0,91.77,91.77,91.59,91.63,33842.0
2023-07-19 12:10:00,91.65,91.68,91.54,91.66,9955.0,91.65,91.68,91.54,91.66,9955.0
2023-07-19 12:15:00,91.67,91.67,91.56,91.63,7308.0,91.67,91.67,91.56,91.63,7308.0
2023-07-19 12:20:00,91.64,91.65,91.56,91.63,7891.0,91.64,91.65,91.56,91.63,7891.0
2023-07-19 12:25:00,91.62,91.62,91.48,91.51,7479.0,91.62,91.62,91.48,91.51,7479.0
2023-07-19 12:30:00,91.51,91.51,91.41,91.49,5585.0,91.51,91.51,91.41,91.49,5585.0
2023-07-19 12:35:00,91.51,91.51,91.34,91.34,6311.0,91.51,91.51,91.34,91.34,6311.0
2023-07-19 12:40:00,91.35,91.41,91.35,91.41,6000.0,91.35,91.41,91.35,91.41,6000.0
2023-07-19 12:45:00,91.4,91.42,91.32,91.35,8272.0,91.4,91.42,91.32,91.35,8272.0
2023-07-19 12:50:00,91.35,91.44,91.29,91.4,12464.0,91.35,91.44,91.29,91.4,12464.0
2023-07-19 12:55:00,91.39,91.43,91.38,91.41,4527.0,91.39,91.43,91.38,91.41,4527.0
2023-07-19 13:00:00,91.4,91.41,91.37,91.4,7434.0,91.4,91.41,91.37,91.4,7434.0
2023-07-19 13:05:00,91.39,91.39,91.25,91.28,7845.0,91.39,91.39,91.25,91.28,7845.0
2023-07-19 13:10:00,91.29,91.34,91.26,91.33,5836.0,91.29,91.34,91.26,91.33,5836.0
2023-07-19 13:15:00,91.32,91.34,91.23,91.27,8877.0,91.32,91.34,91.23,91.27,8877.0
2023-07-19 13:20:00,91.26,91.31,91.23,91.3,5063.0,91.26,91.31,91.23,91.3,5063.0
2023-07-19 13:25:00,91.3,91.3,91.27,91.27,6491.0,91.3,91.3,91.27,91.27,6491.0
2023-07-19 13:30:00,91.27,91.29,91.24,91.25,8506.0,91.27,91.29,91.24,91.25,8506.0
2023-07-19 13:35:00,91.24,91.25,91.17,91.2,7941.0,91.24,91.25,91.17,91.2,7941.0
2023-07-19 13:40:00,91.19,91.3,91.19,91.27,7783.0,91.19,91.3,91.19,91.27,7783.0
2023-07-19 13:45:00,91.27,91.29,91.23,91.26,6749.0,91.27,91.29,91.23,91.26,6749.0
2023-07-19 13:50:00,91.26,91.29,91.22,91.23,9613.0,91.26,91.29,91.22,91.23,9613.0
2023-07-19 13:55:00,91.22,91.25,91.18,91.21,13233.0,91.22,91.25,91.18,91.21,13233.0
2023-07-19 14:00:00,91.2,91.26,91.18,91.22,12848.0,91.2,91.26,91.18,91.22,12848.0
2023-07-19 14:05:00,91.23,91.23,91.07,91.08,21484.0,91.23,91.23,91.07,91.08,21484.0
2023-07-19 14:10:00,91.07,91.08,90.96,90.98,27660.0,91.07,91.08,90.96,90.98,27660.0
2023-07-19 14:15:00,90.98,91.06,90.97,91.04,16106.0,90.98,91.06,90.97,91.04,16106.0
2023-07-19 14:20:00,91.06,91.1,90.98,91.02,21574.0,91.06,91.1,90.98,91.02,21574.0
2023-07-19 14:25:00,91.02,91.08,91.01,91.02,10428.0,91.02,91.08,91.01,91.02,10428.0
2023-07-19 14:30:00,91.03,91.16,91.03,91.1,32818.0,91.03,91.16,91.03,91.1,32818.0
2023-07-19 14:35:00,91.13,91.24,91.12,91.22,18431.0,91.13,91.24,91.12,91.22,18431.0
2023-07-19 14:40:00,91.23,91.32,91.21,91.3,7264.0,91.23,91.32,91.21,91.3,7264.0
2023-07-19 14:45:00,91.3,91.3,91.26,91.28,10852.0,91.3,91.3,91.26,91.28,10852.0
2023-07-19 14:50:00,91.29,91.35,91.25,91.34,8011.0,91.29,91.35,91.25,91.34,8011.0
2023-07-19 14:55:00,91.35,91.42,91.32,91.4,13179.0,91.35,91.42,91.32,91.4,13179.0
2023-07-19 15:00:00,91.42,91.47,91.4,91.47,7939.0,91.42,91.47,91.4,91.47,7939.0
2023-07-19 15:05:00,91.46,91.56,91.45,91.5,8958.0,91.46,91.56,91.45,91.5,8958.0
2023-07-19 15:10:00,91.5,91.58,91.49,91.57,19006.0,91.5,91.58,91.49,91.57,19006.0
2023-07-19 15:15:00,91.59,91.61,91.54,91.6,21053.0,91.59,91.61,91.54,91.6,21053.0
2023-07-19 15:20:00,91.6,91.71,91.6,91.71,12208.0,91.6,91.71,91.6,91.71,12208.0
2023-07-19 15:25:00,91.72,91.8,91.72,91.77,14241.0,91.72,91.8,91.72,91.77,14241.0
2023-07-19 15:30:00,91.76,91.84,91.74,91.82,11866.0,91.76,91.84,91.74,91.82,11866.0
2023-07-19 15:35:00,91.83,91.87,91.79,91.87,15507.0,91.83,91.87,91.79,91.87,15507.0
2023-07-19 15:40:00,91.88,91.91,91.81,91.83,18936.0,91.88,91.91,91.81,91.83,18936.0
2023-07-19 15:45:00,91.83,91.83,91.53,91.59,26948.0,91.83,91.83,91.53,91.59,26948.0
2023-07-19 15:50:00,91.61,91.74,91.6,91.68,43417.0,91.61,91.74,91.6,91.68,43417.0
2023-07-19 15:55:00,91.66,91.73,91.6,91.61,105370.0,91.66,91.73,91.6,91.61,105370.0
2023-07-20 09:30:00,91.44,92.23,91.39,91.85,47453.0,91.44,92.23,91.39,91.85,47453.0
2023-07-20 09:35:00,91.84,92.37,91.84,92.06,23270.0,91.84,92.37,91.84,92.06,23270.0
2023-07-20 09:40:00,91.98,92.0,91.69,91.71,4030.0,91.98,92.0,91.69,91.71,4030.0
2023-07-20 09:45:00,91.73,91.9,91.61,91.83,8268.0,91.73,91.9,91.61,91.83,8268.0
2023-07-20 09:50:00,91.77,91.77,91.58,91.76,25631.0,91.77,91.77,91.58,91.76,25631.0
2023-07-20 09:55:00,91.76,91.91,91.68,91.83,13623.0,91.76,91.91,91.68,91.83,13623.0
2023-07-20 10:00:00,91.81,91.97,91.77,91.83,34466.0,91.81,91.97,91.77,91.83,34466.0
2023-07-20 10:05:00,91.83,91.92,91.58,91.61,12704.0,91.83,91.92,91.58,91.61,12704.0
2023-07-20 10:10:00,91.66,91.96,91.61,91.93,7345.0,91.66,91.96,91.61,91.93,7345.0
2023-07-20 10:15:00,91.95,91.98,91.71,91.8,7151.0,91.95,91.98,91.71,91.8,7151.0
2023-07-20 10:20:00,91.74,92.01,91.7,91.95,6044.0,91.74,92.01,91.7,91.95,6044.0
2023-07-20 10:25:00,91.98,92.29,91.95,92.2,25959.0,91.98,92.29,91.95,92.2,25959.0
2023-07-20 10:30:00,92.16,92.16,91.96,91.99,9801.0,92.16,92.16,91.96,91.99,9801.0
2023-07-20 10:35:00,91.99,92.3,91.99,92.24,7691.0,91.99,92.3,91.99,92.24,7691.0
2023-07-20 10:40:00,92.24,92.3,92.06,92.19,8477.0,92.24,92.3,92.06,92.19,8477.0
2023-07-20 10:45:00,92.19,92.3,92.12,92.12,17704.0,92.19,92.3,92.12,92.12,17704.0
2023-07-20 10:50:00,92.12,92.25,92.09,92.25,6739.0,92.12,92.25,92.09,92.25,6739.0
2023-07-20 10:55:00,92.24,92.38,92.24,92.31,8317.0,92.24,92.38,92.24,92.31,8317.0
2023-07-20 11:00:00,92.31,92.52,92.31,92.47,9796.0,92.31,92.52,92.31,92.47,9796.0
2023-07-20 11:05:00,92.49,92.49,92.41,92.45,9053.0,92.49,92.49,92.41,92.45,9053.0
2023-07-20 11:10:00,92.44,92.44,92.21,92.36,10521.0,92.44,92.44,92.21,92.36,10521.0
2023-07-20 11:15:00,92.33,92.33,92.21,92.32,12243.0,92.33,92.33,92.21,92.32,12243.0
2023-07-20 11:20:00,92.27,92.3,92.18,92.19,10106.0,92.27,92.3,92.18,92.19,10106.0
2023-07-20 11:25:00,92.18,92.44,92.15,92.43,11006.0,92.18,92.44,92.15,92.43,11006.0
2023-07-20 11:30:00,92.47,92.5,92.39,92.48,8803.0,92.47,92.5,92.39,92.48,8803.0
2023-07-20 11:35:00,92.52,92.76,92.52,92.76,11197.0,92.52,92.76,92.52,92.76,11197.0
2023-07-20 11:40:00,92.72,92.75,92.63,92.63,11113.0,92.72,92.75,92.63,92.63,11113.0
2023-07-20 11:45:00,92.64,92.79,92.55,92.76,10420.0,92.64,92.79,92.55,92.76,10420.0
2023-07-20 11:50:00,92.75,92.85,92.71,92.83,13617.0,92.75,92.85,92.71,92.83,13617.0
2023-07-20 11:55:00,92.84,92.88,92.81,92.88,12311.0,92.84,92.88,92.81,92.88,12311.0
2023-07-20 12:00:00,92.86,92.98,92.82,92.97,15678.0,92.86,92.98,92.82,92.97,15678.0
2023-07-20 12:05:00,92.96,93.05,92.94,92.98,13823.0,92.96,93.05,92.94,92.98,13823.0
2023-07-20 12:10:00,92.98,93.02,92.87,92.87,14769.0,92.98,93.02,92.87,92.87,14769.0
2023-07-20 12:15:00,92.88,92.98,92.87,92.96,13234.0,92.88,92.98,92.87,92.96,13234.0
2023-07-20 12:20:00,92.96,93.09,92.96,93.08,11172.0,92.96,93.09,92.96,93.08,11172.0
2023-07-20 12:25:00,93.06,93.06,92.91,92.97,10776.0,93.06,93.06,92.91,92.97,10776.0
2023-07-20 12:30:00,92.97,92.99,92.81,92.81,62934.0,92.97,92.99,92.81,92.81,62934.0
2023-07-20 12:35:00,92.8,92.92,92.8,92.83,6787.0,92.8,92.92,92.8,92.83,6787.0
2023-07-20 12:40:00,92.8,93.06,92.8,93.04,16917.0,92.8,93.06,92.8,93.04,16917.0
2023-07-20 12:45:00,93.04,93.3,93.03,93.26,15325.0,93.04,93.3,93.03,93.26,15325.0
2023-07-20 12:50:00,93.23,93.34,93.16,93.27,13818.0,93.23,93.34,93.16,93.27,13818.0
2023-07-20 12:55:00,93.27,93.3,93.21,93.29,15903.0,93.27,93.3,93.21,93.29,15903.0
2023-07-20 13:00:00,93.3,93.3,93.12,93.14,20760.0,93.3,93.3,93.12,93.14,20760.0
2023-07-20 13:05:00,93.13,93.21,93.12,93.17,13520.0,93.13,93.21,93.12,93.17,13520.0
2023-07-20 13:10:00,93.19,93.2,93.1,93.12,9842.0,93.19,93.2,93.1,93.12,9842.0
2023-07-20 13:15:00,93.12,93.2,93.12,93.17,11087.0,93.12,93.2,93.12,93.17,11087.0
2023-07-20 13:20:00,93.19,93.29,93.15,93.18,6797.0,93.19,93.29,93.15,93.18,6797.0
2023-07-20 13:25:00,93.18,93.33,93.18,93.3,6416.0,93.18,93.33,93.18,93.3,6416.0
2023-07-20 13:30:00,93.31,93.34,93.27,93.3,7931.0,93.31,93.34,93.27,93.3,7931.0
2023-07-20 13:35:00,93.29,93.3,92.99,92.99,47282.0,93.29,93.3,92.99,92.99,47282.0
2023-07-20 13:40:00,92.99,93.04,92.97,92.98,7587.0,92.99,93.04,92.97,92.98,7587.0
2023-07-20 13:45:00,92.98,93.02,92.95,92.99,7184.0,92.98,93.02,92.95,92.99,7184.0
2023-07-20 13:50:00,93.02,93.1,92.97,92.97,8284.0,93.02,93.1,92.97,92.97,8284.0
2023-07-20 13:55:00,92.96,93.07,92.93,92.98,11408.0,92.96,93.07,92.93,92.98,11408.0
2023-07-20 14:00:00,92.97,93.0,92.91,92.92,11173.0,92.97,93.0,92.91,92.92,11173.0
2023-07-20 14:05:00,92.89,92.99,92.88,92.95,6391.0,92.89,92.99,92.88,92.95,6391.0
2023-07-20 14:10:00,92.94,92.96,92.82,92.83,3744.0,92.94,92.96,92.82,92.83,3744.0
2023-07-20 14:15:00,92.83,92.86,92.76,92.81,12559.0,92.83,92.86,92.76,92.81,12559.0
2023-07-20 14:20:00,92.8,92.95,92.79,92.86,9734.0,92.8,92.95,92.79,92.86,9734.0
2023-07-20 14:25:00,92.85,92.85,92.77,92.79,6996.0,92.85,92.85,92.77,92.79,6996.0
2023-07-20 14:30:00,92.77,92.82,92.73,92.79,6124.0,92.77,92.82,92.73,92.79,6124.0
2023-07-20 14:35:00,92.8,92.93,92.77,92.87,49040.0,92.8,92.93,92.77,92.87,49040.0
2023-07-20 14:40:00,92.84,92.89,92.79,92.89,11946.0,92.84,92.89,92.79,92.89,11946.0
2023-07-20 14:45:00,92.88,92.99,92.85,92.9,9132.0,92.88,92.99,92.85,92.9,9132.0
2023-07-20 14:50:00,92.89,92.94,92.86,92.92,12369.0,92.89,92.94,92.86,92.92,12369.0
2023-07-20 14:55:00,92.91,92.97,92.88,92.92,14022.0,92.91,92.97,92.88,92.92,14022.0
2023-07-20 15:00:00,92.93,93.06,92.93,92.97,14681.0,92.93,93.06,92.93,92.97,14681.0
2023-07-20 15:05:00,92.97,93.12,92.97,93.09,12638.0,92.97,93.12,92.97,93.09,12638.0
2023-07-20 15:10:00,93.08,93.08,92.97,93.0,10878.0,93.08,93.08,92.97,93.0,10878.0
2023-07-20 15:15:00,93.0,93.03,92.86,92.87,11927.0,93.0,93.03,92.86,92.87,11927.0
2023-07-20 15:20:00,92.87,92.91,92.79,92.81,11168.0,92.87,92.91,92.79,92.81,11168.0
2023-07-20 15:25:00,92.81,92.89,92.77,92.81,14081.0,92.81,92.89,92.77,92.81,14081.0
2023-07-20 15:30:00,92.8,92.95,92.8,92.83,22790.0,92.8,92.95,92.8,92.83,22790.0
2023-07-20 15:35:00,92.82,92.84,92.7,92.7,82899.0,92.82,92.84,92.7,92.7,82899.0
2023-07-20 15:40:00,92.69,92.73,92.62,92.7,22754.0,92.69,92.73,92.62,92.7,22754.0
2023-07-20 15:45:00,92.71,92.71,92.6,92.69,26236.0,92.71,92.71,92.6,92.69,26236.0
2023-07-20 15:50:00,92.69,92.78,92.64,92.64,39062.0,92.69,92.78,92.64,92.64,39062.0
2023-07-20 15:55:00,92.65,92.75,92.62,92.65,154323.0,92.65,92.75,92.62,92.65,154323.0
2023-07-21 09:30:00,92.56,92.64,91.97,92.17,104244.0,92.56,92.64,91.97,92.17,104244.0
2023-07-21 09:35:00,92.17,92.34,91.95,92.21,19163.0,92.17,92.34,91.95,92.21,19163.0
2023-07-21 09:40:00,92.23,92.68,92.16,92.53,29746.0,92.23,92.68,92.16,92.53,29746.0
2023-07-21 09:45:00,92.51,92.59,92.41,92.51,14110.0,92.51,92.59,92.41,92.51,14110.0
2023-07-21 09:50:00,92.56,92.63,92.4,92.44,9456.0,92.56,92.63,92.4,92.44,9456.0
2023-07-21 09:55:00,92.48,92.62,92.43,92.52,4721.0,92.48,92.62,92.43,92.52,4721.0
2023-07-21 10:00:00,92.51,92.59,92.31,92.37,8731.0,92.51,92.59,92.31,92.37,8731.0
2023-07-21 10:05:00,92.35,92.35,92.12,92.19,6359.0,92.35,92.35,92.12,92.19,6359.0
2023-07-21 10:10:00,92.22,92.44,92.22,92.41,5673.0,92.22,92.44,92.22,92.41,5673.0
2023-07-21 10:15:00,92.38,92.43,92.12,92.12,17265.0,92.38,92.43,92.12,92.12,17265.0
2023-07-21 10:20:00,92.1,92.21,92.06,92.09,12673.0,92.1,92.21,92.06,92.09,12673.0
2023-07-21 10:25:00,92.09,92.24,92.06,92.24,24211.0,92.09,92.24,92.06,92.24,24211.0
2023-07-21 10:30:00,92.27,92.47,92.19,92.19,11799.0,92.27,92.47,92.19,92.19,11799.0
2023-07-21 10:35:00,92.19,92.52,92.14,92.31,15421.0,92.19,92.52,92.14,92.31,15421.0
2023-07-21 10:40:00,92.34,92.45,92.33,92.38,6919.0,92.34,92.45,92.33,92.38,6919.0
2023-07-21 10:45:00,92.36,92.51,92.31,92.45,12431.0,92.36,92.51,92.31,92.45,12431.0
2023-07-21 10:50:00,92.45,92.47,92.36,92.43,7224.0,92.45,92.47,92.36,92.43,7224.0
2023-07-21 10:55:00,92.45,92.45,92.22,92.25,10627.0,92.45,92.45,92.22,92.25,10627.0
2023-07-21 11:00:00,92.24,92.41,92.2,92.34,27706.0,92.24,92.41,92.2,92.34,27706.0
2023-07-21 11:05:00,92.33,92.4,92.21,92.23,11197.0,92.33,92.4,92.21,92.23,11197.0
2023-07-21 11:10:00,92.23,92.35,92.21,92.3,13433.0,92.23,92.35,92.21,92.3,13433.0
2023-07-21 11:15:00,92.29,92.46,92.26,92.39,10862.0,92.29,92.46,92.26,92.39,10862.0
2023-07-21 11:20:00,92.38,92.46,92.32,92.37,18547.0,92.38,92.46,92.32,92.37,18547.0
2023-07-21 11:25:00,92.37,92.45,92.31,92.45,11257.0,92.37,92.45,92.31,92.45,11257.0
2023-07-21 11:30:00,92.45,92.52,92.36,92.36,11688.0,92.45,92.52,92.36,92.36,11688.0
2023-07-21 11:35:00,92.36,92.46,92.36,92.45,5768.0,92.36,92.46,92.36,92.45,5768.0
2023-07-21 11:40:00,92.45,92.46,92.22,92.23,9946.0,92.45,92.46,92.22,92.23,9946.0
2023-07-21 11:45:00,92.25,92.38,92.25,92.29,9335.0,92.25,92.38,92.25,92.29,9335.0
2023-07-21 11:50:00,92.28,92.32,92.17,92.19,8712.0,92.28,92.32,92.17,92.19,8712.0
2023-07-21 11:55:00,92.23,92.26,92.19,92.24,5814.0,92.23,92.26,92.19,92.24,5814.0
2023-07-21 12:00:00,92.24,92.24,92.13,92.2,8952.0,92.24,92.24,92.13,92.2,8952.0
2023-07-21 12:05:00,92.16,92.24,92.14,92.22,4891.0,92.16,92.24,92.14,92.22,4891.0
2023-07-21 12:10:00,92.21,92.25,92.17,92.19,5540.0,92.21,92.25,92.17,92.19,5540.0
2023-07-21 12:15:00,92.18,92.26,92.18,92.2,11675.0,92.18,92.26,92.18,92.2,11675.0
2023-07-21 12:20:00,92.19,92.22,92.12,92.13,19906.0,92.19,92.22,92.12,92.13,19906.0
2023-07-21 12:25:00,92.14,92.18,92.12,92.14,5544.0,92.14,92.18,92.12,92.14,5544.0
2023-07-21 12:30:00,92.17,92.19,92.08,92.09,8801.0,92.17,92.19,92.08,92.09,8801.0
2023-07-21 12:35:00,92.08,92.09,92.0,92.07,5298.0,92.08,92.09,92.0,92.07,5298.0
2023-07-21 12:40:00,92.08,92.08,91.94,91.96,5839.0,92.08,92.08,91.94,91.96,5839.0
2023-07-21 12:45:00,91.92,91.95,91.86,91.94,11695.0,91.92,91.95,91.86,91.94,11695.0
2023-07-21 12:50:00,91.93,91.97,91.91,91.94,6142.0,91.93,91.97,91.91,91.94,6142.0
2023-07-21 12:55:00,91.92,92.0,91.92,91.98,8945.0,91.92,92.0,91.92,91.98,8945.0
2023-07-21 13:00:00,91.97,91.99,91.94,91.97,10828.0,91.97,91.99,91.94,91.97,10828.0
2023-07-21 13:05:00,91.97,92.03,91.93,91.94,7925.0,91.97,92.03,91.93,91.94,7925.0
2023-07-21 13:10:00,91.93,91.99,91.92,91.99,9753.0,91.93,91.99,91.92,91.99,9753.0
2023-07-21 13:15:00,91.98,92.08,91.97,92.07,12146.0,91.98,92.08,91.97,92.07,12146.0
2023-07-21 13:20:00,92.07,92.17,92.02,92.16,19891.0,92.07,92.17,92.02,92.16,19891.0
2023-07-21 13:25:00,92.16,92.2,92.12,92.14,10584.0,92.16,92.2,92.12,92.14,10584.0
2023-07-21 13:30:00,92.14,92.23,92.12,92.2,7340.0,92.14,92.23,92.12,92.2,7340.0
2023-07-21 13:35:00,92.23,92.25,92.19,92.22,6438.0,92.23,92.25,92.19,92.22,6438.0
2023-07-21 13:40:00,92.23,92.29,92.22,92.29,5432.0,92.23,92.29,92.22,92.29,5432.0
2023-07-21 13:45:00,92.28,92.33,92.23,92.32,9216.0,92.28,92.33,92.23,92.32,9216.0
2023-07-21 13:50:00,92.35,92.39,92.33,92.34,6591.0,92.35,92.39,92.33,92.34,6591.0
2023-07-21 13:55:00,92.34,92.34,92.27,92.33,6137.0,92.34,92.34,92.27,92.33,6137.0
2023-07-21 14:00:00,92.33,92.44,92.25,92.43,28781.0,92.33,92.44,92.25,92.43,28781.0
2023-07-21 14:05:00,92.44,92.51,92.42,92.51,8861.0,92.44,92.51,92.42,92.51,8861.0
2023-07-21 14:10:00,92.52,92.61,92.47,92.48,10528.0,92.52,92.61,92.47,92.48,10528.0
2023-07-21 14:15:00,92.46,92.56,92.45,92.56,5228.0,92.46,92.56,92.45,92.56,5228.0
2023-07-21 14:20:00,92.58,92.65,92.56,92.6,9015.0,92.58,92.65,92.56,92.6,9015.0
2023-07-21 14:25:00,92.61,92.71,92.55,92.7,19501.0,92.61,92.71,92.55,92.7,19501.0
2023-07-21 14:30:00,92.71,92.77,92.68,92.73,26158.0,92.71,92.77,92.68,92.73,26158.0
2023-07-21 14:35:00,92.75,92.77,92.69,92.73,13523.0,92.75,92.77,92.69,92.73,13523.0
2023-07-21 14:40:00,92.72,92.84,92.72,92.81,10201.0,92.72,92.84,92.72,92.81,10201.0
2023-07-21 14:45:00,92.81,92.9,92.81,92.89,7301.0,92.81,92.9,92.81,92.89,7301.0
2023-07-21 14:50:00,92.88,92.95,92.85,92.85,8235.0,92.88,92.95,92.85,92.85,8235.0
2023-07-21 14:55:00,92.85,92.86,92.78,92.84,9729.0,92.85,92.86,92.78,92.84,9729.0
2023-07-21 15:00:00,92.81,92.87,92.8,92.83,9334.0,92.81,92.87,92.8,92.83,9334.0
2023-07-21 15:05:00,92.79,92.85,92.76,92.78,9390.0,92.79,92.85,92.76,92.78,9390.0
2023-07-21 15:10:00,92.77,92.83,92.76,92.83,8978.0,92.77,92.83,92.76,92.83,8978.0
2023-07-21 15:15:00,92.83,92.86,92.81,92.84,13431.0,92.83,92.86,92.81,92.84,13431.0
2023-07-21 15:20:00,92.83,92.89,92.76,92.77,13925.0,92.83,92.89,92.76,92.77,13925.0
2023-07-21 15:25:00,92.77,92.8,92.72,92.78,12912.0,92.77,92.8,92.72,92.78,12912.0
2023-07-21 15:30:00,92.79,92.8,92.63,92.68,18468.0,92.79,92.8,92.63,92.68,18468.0
2023-07-21 15:35:00,92.69,92.78,92.68,92.71,17499.0,92.69,92.78,92.68,92.71,17499.0
2023-07-21 15:40:00,92.7,92.8,92.7,92.79,25231.0,92.7,92.8,92.7,92.79,25231.0
2023-07-21 15:45:00,92.79,92.84,92.75,92.78,22614.0,92.79,92.84,92.75,92.78,22614.0
2023-07-21 15:50:00,92.77,92.83,92.68,92.71,45563.0,92.77,92.83,92.68,92.71,45563.0
2023-07-21 15:55:00,92.71,92.73,92.55,92.56,133984.0,92.71,92.73,92.55,92.56,133984.0
2023-07-24 09:30:00,92.76,92.93,92.51,92.75,51321.0,92.76,92.93,92.51,92.75,51321.0
2023-07-24 09:35:00,92.75,92.87,92.06,92.29,47763.0,92.75,92.87,92.06,92.29,47763.0
2023-07-24 09:40:00,92.29,92.62,92.29,92.57,36389.0,92.29,92.62,92.29,92.57,36389.0
2023-07-24 09:45:00,92.48,92.51,92.18,92.19,14113.0,92.48,92.51,92.18,92.19,14113.0
2023-07-24 09:50:00,92.2,92.28,92.03,92.08,14020.0,92.2,92.28,92.03,92.08,14020.0
2023-07-24 09:55:00,92.06,92.27,92.06,92.1,13141.0,92.06,92.27,92.06,92.1,13141.0
2023-07-24 10:00:00,92.1,92.3,92.06,92.15,18373.0,92.1,92.3,92.06,92.15,18373.0
2023-07-24 10:05:00,92.14,92.23,92.05,92.23,26648.0,92.14,92.23,92.05,92.23,26648.0
2023-07-24 10:10:00,92.23,92.32,92.1,92.27,19660.0,92.23,92.32,92.1,92.27,19660.0
2023-07-24 10:15:00,92.27,92.32,92.17,92.17,15793.0,92.27,92.32,92.17,92.17,15793.0
2023-07-24 10:20:00,92.17,92.3,92.11,92.18,14605.0,92.17,92.3,92.11,92.18,14605.0
2023-07-24 10:25:00,92.2,92.23,92.1,92.17,11615.0,92.2,92.23,92.1,92.17,11615.0
2023-07-24 10:30:00,92.14,92.27,92.07,92.09,15477.0,92.14,92.27,92.07,92.09,15477.0
2023-07-24 10:35:00,92.09,92.24,92.07,92.11,13266.0,92.09,92.24,92.07,92.11,13266.0
2023-07-24 10:40:00,92.12,92.15,92.05,92.14,7768.0,92.12,92.15,92.05,92.14,7768.0
2023-07-24 10:45:00,92.11,92.12,91.86,91.88,17290.0,92.11,92.12,91.86,91.88,17290.0
2023-07-24 10:50:00,91.85,92.03,91.79,92.02,10460.0,91.85,92.03,91.79,92.02,10460.0
2023-07-24 10:55:00,92.06,92.06,91.93,91.93,9480.0,92.06,92.06,91.93,91.93,9480.0
2023-07-24 11:00:00,91.95,91.95,91.79,91.84,11281.0,91.95,91.95,91.79,91.84,11281.0
2023-07-24 11:05:00,91.85,91.96,91.8,91.92,12047.0,91.85,91.96,91.8,91.92,12047.0
2023-07-24 11:10:00,91.93,92.24,91.92,92.23,12531.0,91.93,92.24,91.92,92.23,12531.0
2023-07-24 11:15:00,92.24,92.34,92.1,92.11,18200.0,92.24,92.34,92.1,92.11,18200.0
2023-07-24 11:20:00,92.1,92.23,92.07,92.18,13484.0,92.1,92.23,92.07,92.18,13484.0
2023-07-24 11:25:00,92.21,92.27,92.13,92.26,12394.0,92.21,92.27,92.13,92.26,12394.0
2023-07-24 11:30:00,92.26,92.26,91.99,92.02,15856.0,92.26,92.26,91.99,92.02,15856.0
2023-07-24 11:35:00,92.02,92.12,91.94,92.0,23709.0,92.02,92.12,91.94,92.0,23709.0
2023-07-24 11:40:00,91.99,92.01,91.89,91.93,13925.0,91.99,92.01,91.89,91.93,13925.0
2023-07-24 11:45:00,91.91,91.97,91.87,91.9,11833.0,91.91,91.97,91.87,91.9,11833.0
2023-07-24 11:50:00,91.89,91.9,91.75,91.78,16991.0,91.89,91.9,91.75,91.78,16991.0
2023-07-24 11:55:00,91.76,91.92,91.68,91.92,11080.0,91.76,91.92,91.68,91.92,11080.0
2023-07-24 12:00:00,91.94,92.01,91.94,92.01,9810.0,91.94,92.01,91.94,92.01,9810.0
2023-07-24 12:05:00,92.01,92.01,91.89,91.93,10305.0,92.01,92.01,91.89,91.93,10305.0
2023-07-24 12:10:00,91.93,92.01,91.92,91.93,7030.0,91.93,92.01,91.92,91.93,7030.0
2023-07-24 12:15:00,91.95,92.0,91.81,91.83,11572.0,91.95,92.0,91.81,91.83,11572.0
2023-07-24 12:20:00,91.84,91.91,91.78,91.86,16640.0,91.84,91.91,91.78,91.86,16640.0
2023-07-24 12:25:00,91.87,92.01,91.84,91.98,22293.0,91.87,92.01,91.84,91.98,22293.0
2023-07-24 12:30:00,91.97,92.09,91.95,92.05,41349.0,91.97,92.09,91.95,92.05,41349.0
2023-07-24 12:35:00,92.03,92.11,91.95,92.07,24182.0,92.03,92.11,91.95,92.07,24182.0
2023-07-24 12:40:00,92.07,92.12,92.03,92.12,11699.0,92.07,92.12,92.03,92.12,11699.0
2023-07-24 12:45:00,92.14,92.14,92.0,92.03,17541.0,92.14,92.14,92.0,92.03,17541.0
2023-07-24 12:50:00,92.03,92.14,92.02,92.07,7566.0,92.03,92.14,92.02,92.07,7566.0
2023-07-24 12:55:00,92.07,92.18,92.06,92.1,54440.0,92.07,92.18,92.06,92.1,54440.0
2023-07-24 13:00:00,92.1,92.1,91.81,91.9,16886.0,92.1,92.1,91.81,91.9,16886.0
2023-07-24 13:05:00,91.91,91.91,91.66,91.7,15144.0,91.91,91.91,91.66,91.7,15144.0
2023-07-24 13:10:00,91.71,91.72,91.48,91.49,15305.0,91.71,91.72,91.48,91.49,15305.0
2023-07-24 13:15:00,91.45,91.58,91.35,91.41,20696.0,91.45,91.58,91.35,91.41,20696.0
2023-07-24 13:20:00,91.39,91.57,91.39,91.48,12646.0,91.39,91.57,91.39,91.48,12646.0
2023-07-24 13:25:00,91.5,91.67,91.49,91.67,5963.0,91.5,91.67,91.49,91.67,5963.0
2023-07-24 13:30:00,91.68,91.72,91.59,91.59,11274.0,91.68,91.72,91.59,91.59,11274.0
2023-07-24 13:35:00,91.6,91.68,91.59,91.61,7391.0,91.6,91.68,91.59,91.61,7391.0
2023-07-24 13:40:00,91.61,91.7,91.58,91.64,15789.0,91.61,91.7,91.58,91.64,15789.0
2023-07-24 13:45:00,91.64,91.72,91.64,91.68,6517.0,91.64,91.72,91.64,91.68,6517.0
2023-07-24 13:50:00,91.67,91.71,91.63,91.69,15193.0,91.67,91.71,91.63,91.69,15193.0
2023-07-24 13:55:00,91.66,91.68,91.57,91.68,13252.0,91.66,91.68,91.57,91.68,13252.0
2023-07-24 14:00:00,91.72,91.72,91.54,91.56,5706.0,91.72,91.72,91.54,91.56,5706.0
2023-07-24 14:05:00,91.56,91.69,91.56,91.64,8026.0,91.56,91.69,91.56,91.64,8026.0
2023-07-24 14:10:00,91.63,91.69,91.62,91.65,5661.0,91.63,91.69,91.62,91.65,5661.0
2023-07-24 14:15:00,91.65,91.69,91.62,91.68,13547.0,91.65,91.69,91.62,91.68,13547.0
2023-07-24 14:20:00,91.67,91.81,91.65,91.81,10965.0,91.67,91.81,91.65,91.81,10965.0
2023-07-24 14:25:00,91.83,91.9,91.82,91.88,7625.0,91.83,91.9,91.82,91.88,7625.0
2023-07-24 14:30:00,91.84,91.9,91.71,91.75,15888.0,91.84,91.9,91.71,91.75,15888.0
2023-07-24 14:35:00,91.75,91.86,91.75,91.86,5430.0,91.75,91.86,91.75,91.86,5430.0
2023-07-24 14:40:00,91.87,91.87,91.74,91.78,8548.0,91.87,91.87,91.74,91.78,8548.0
2023-07-24 14:45:00,91.77,91.79,91.71,91.78,13101.0,91.77,91.79,91.71,91.78,13101.0
2023-07-24 14:50:00,91.77,91.77,91.72,91.76,6834.0,91.77,91.77,91.72,91.76,6834.0
2023-07-24 14:55:00,91.75,91.93,91.74,91.93,10302.0,91.75,91.93,91.74,91.93,10302.0
2023-07-24 15:00:00,91.93,91.99,91.88,91.88,7571.0,91.93,91.99,91.88,91.88,7571.0
2023-07-24 15:05:00,91.88,91.93,91.86,91.86,9075.0,91.88,91.93,91.86,91.86,9075.0
2023-07-24 15:10:00,91.86,91.93,91.86,91.88,11201.0,91.86,91.93,91.86,91.88,11201.0
2023-07-24 15:15:00,91.88,91.9,91.81,91.87,10993.0,91.88,91.9,91.81,91.87,10993.0
2023-07-24 15:20:00,91.86,91.88,91.64,91.65,146605.0,91.86,91.88,91.64,91.65,146605.0
2023-07-24 15:25:00,91.62,91.64,91.55,91.55,14141.0,91.62,91.64,91.55,91.55,14141.0
2023-07-24 15:30:00,91.56,91.65,91.49,91.63,36339.0,91.56,91.65,91.49,91.63,36339.0
2023-07-24 15:35:00,91.63,91.69,91.55,91.58,33099.0,91.63,91.69,91.55,91.58,33099.0
2023-07-24 15:40:00,91.59,91.69,91.55,91.69,23038.0,91.59,91.69,91.55,91.69,23038.0
2023-07-24 15:45:00,91.68,91.69,91.52,91.52,61591.0,91.68,91.69,91.52,91.52,61591.0
2023-07-24 15:50:00,91.53,91.54,91.42,91.42,88370.0,91.53,91.54,91.42,91.42,88370.0
2023-07-24 15:55:00,91.43,91.58,91.39,91.39,246583.0,91.43,91.58,91.39,91.39,246583.0
2023-07-25 09:30:00,91.39,91.7,91.39,91.57,63536.0,91.39,91.7,91.39,91.57,63536.0
2023-07-25 09:35:00,91.58,92.0,91.55,91.76,18498.0,91.58,92.0,91.55,91.76,18498.0
2023-07-25 09:40:00,91.75,91.95,91.66,91.88,17452.0,91.75,91.95,91.66,91.88,17452.0
2023-07-25 09:45:00,91.87,92.2,91.86,92.02,20428.0,91.87,92.2,91.86,92.02,20428.0
2023-07-25 09:50:00,92.04,92.04,91.85,92.03,39952.0,92.04,92.04,91.85,92.03,39952.0
2023-07-25 09:55:00,92.03,92.06,91.92,92.03,11943.0,92.03,92.06,91.92,92.03,11943.0
2023-07-25 10:00:00,92.03,92.03,91.75,91.85,15576.0,92.03,92.03,91.75,91.85,15576.0
2023-07-25 10:05:00,91.86,91.9,91.65,91.73,22177.0,91.86,91.9,91.65,91.73,22177.0
2023-07-25 10:10:00,91.78,91.88,91.75,91.88,12345.0,91.78,91.88,91.75,91.88,12345.0
2023-07-25 10:15:00,91.89,91.94,91.67,91.67,14268.0,91.89,91.94,91.67,91.67,14268.0
2023-07-25 10:20:00,91.68,91.71,91.58,91.59,25683.0,91.68,91.71,91.58,91.59,25683.0
2023-07-25 10:25:00,91.59,91.66,91.44,91.44,17553.0,91.59,91.66,91.44,91.44,17553.0
2023-07-25 10:30:00,91.44,91.56,91.28,91.28,20863.0,91.44,91.56,91.28,91.28,20863.0
2023-07-25 10:35:00,91.28,91.31,91.2,91.25,15138.0,91.28,91.31,91.2,91.25,15138.0
2023-07-25 10:40:00,91.25,91.39,91.2,91.28,41976.0,91.25,91.39,91.2,91.28,41976.0
2023-07-25 10:45:00,91.3,91.53,91.3,91.48,38123.0,91.3,91.53,91.3,91.48,38123.0
2023-07-25 10:50:00,91.51,91.64,91.45,91.53,37923.0,91.51,91.64,91.45,91.53,37923.0
2023-07-25 10:55:00,91.54,91.61,91.52,91.53,26591.0,91.54,91.61,91.52,91.53,26591.0
2023-07-25 11:00:00,91.49,91.62,91.44,91.59,11532.0,91.49,91.62,91.44,91.59,11532.0
2023-07-25 11:05:00,91.57,91.6,91.45,91.46,16752.0,91.57,91.6,91.45,91.46,16752.0
2023-07-25 11:10:00,91.46,91.59,91.32,91.33,12641.0,91.46,91.59,91.32,91.33,12641.0
2023-07-25 11:15:00,91.33,91.49,91.33,91.44,22213.0,91.33,91.49,91.33,91.44,22213.0
2023-07-25 11:20:00,91.44,91.51,91.39,91.51,15971.0,91.44,91.51,91.39,91.51,15971.0
2023-07-25 11:25:00,91.5,91.66,91.47,91.66,10560.0,91.5,91.66,91.47,91.66,10560.0
2023-07-25 11:30:00,91.68,91.72,91.62,91.68,9969.0,91.68,91.72,91.62,91.68,9969.0
2023-07-25 11:35:00,91.7,91.74,91.57,91.57,14441.0,91.7,91.74,91.57,91.57,14441.0
2023-07-25 11:40:00,91.56,91.62,91.48,91.5,37114.0,91.56,91.62,91.48,91.5,37114.0
2023-07-25 11:45:00,91.5,91.58,91.43,91.53,24414.0,91.5,91.58,91.43,91.53,24414.0
2023-07-25 11:50:00,91.53,91.59,91.49,91.56,9781.0,91.53,91.59,91.49,91.56,9781.0
2023-07-25 11:55:00,91.56,91.57,91.47,91.55,13365.0,91.56,91.57,91.47,91.55,13365.0
2023-07-25 12:00:00,91.53,91.62,91.53,91.59,8632.0,91.53,91.62,91.53,91.59,8632.0
2023-07-25 12:05:00,91.58,91.62,91.48,91.5,11612.0,91.58,91.62,91.48,91.5,11612.0
2023-07-25 12:10:00,91.5,91.51,91.32,91.32,17759.0,91.5,91.51,91.32,91.32,17759.0
2023-07-25 12:15:00,91.32,91.52,91.32,91.48,18839.0,91.32,91.52,91.32,91.48,18839.0
2023-07-25 12:20:00,91.49,91.51,91.44,91.47,35019.0,91.49,91.51,91.44,91.47,35019.0
2023-07-25 12:25:00,91.49,91.5,91.44,91.48,10643.0,91.49,91.5,91.44,91.48,10643.0
2023-07-25 12:30:00,91.48,91.49,91.42,91.43,9479.0,91.48,91.49,91.42,91.43,9479.0
2023-07-25 12:35:00,91.42,91.47,91.36,91.38,8590.0,91.42,91.47,91.36,91.38,8590.0
2023-07-25 12:40:00,91.4,91.43,91.36,91.36,12237.0,91.4,91.43,91.36,91.36,12237.0
2023-07-25 12:45:00,91.39,91.41,91.34,91.35,7011.0,91.39,91.41,91.34,91.35,7011.0
2023-07-25 12:50:00,91.36,91.45,91.35,91.38,12191.0,91.36,91.45,91.35,91.38,12191.0
2023-07-25 12:55:00,91.38,91.45,91.37,91.43,9359.0,91.38,91.45,91.37,91.43,9359.0
2023-07-25 13:00:00,91.43,91.46,91.39,91.41,9380.0,91.43,91.46,91.39,91.41,9380.0
2023-07-25 13:05:00,91.39,91.45,91.36,91.42,7771.0,91.39,91.45,91.36,91.42,7771.0
2023-07-25 13:10:00,91.41,91.41,91.35,91.39,5653.0,91.41,91.41,91.35,91.39,5653.0
2023-07-25 13:15:00,91.38,91.47,91.36,91.44,11146.0,91.38,91.47,91.36,91.44,11146.0
2023-07-25 13:20:00,91.46,91.47,91.34,91.34,14541.0,91.46,91.47,91.34,91.34,14541.0
2023-07-25 13:25:00,91.34,91.42,91.29,91.34,22071.0,91.34,91.42,91.29,91.34,22071.0
2023-07-25 13:30:00,91.35,91.47,91.35,91.42,7244.0,91.35,91.47,91.35,91.42,7244.0
2023-07-25 13:35:00,91.42,91.5,91.41,91.47,7341.0,91.42,91.5,91.41,91.47,7341.0
2023-07-25 13:40:00,91.47,91.47,91.39,91.42,17196.0,91.47,91.47,91.39,91.42,17196.0
2023-07-25 13:45:00,91.4,91.46,91.37,91.39,15993.0,91.4,91.46,91.37,91.39,15993.0
2023-07-25 13:50:00,91.39,91.39,91.27,91.28,12675.0,91.39,91.39,91.27,91.28,12675.0
2023-07-25 13:55:00,91.28,91.28,91.21,91.23,13076.0,91.28,91.28,91.21,91.23,13076.0
2023-07-25 14:00:00,91.23,91.31,91.22,91.28,16840.0,91.23,91.31,91.22,91.28,16840.0
2023-07-25 14:05:00,91.27,91.36,91.27,91.31,20282.0,91.27,91.36,91.27,91.31,20282.0
2023-07-25 14:10:00,91.3,91.34,91.29,91.33,14939.0,91.3,91.34,91.29,91.33,14939.0
2023-07-25 14:15:00,91.33,91.38,91.31,91.37,15699.0,91.33,91.38,91.31,91.37,15699.0
2023-07-25 14:20:00,91.37,91.46,91.33,91.45,10357.0,91.37,91.46,91.33,91.45,10357.0
2023-07-25 14:25:00,91.45,91.58,91.44,91.58,12106.0,91.45,91.58,91.44,91.58,12106.0
2023-07-25 14:30:00,91.59,91.69,91.59,91.6,11032.0,91.59,91.69,91.59,91.6,11032.0
2023-07-25 14:35:00,91.6,91.63,91.57,91.62,8755.0,91.6,91.63,91.57,91.62,8755.0
2023-07-25 14:40:00,91.62,91.65,91.57,91.61,14268.0,91.62,91.65,91.57,91.61,14268.0
2023-07-25 14:45:00,91.61,91.61,91.55,91.56,19937.0,91.61,91.61,91.55,91.56,19937.0
2023-07-25 14:50:00,91.56,91.62,91.54,91.58,20671.0,91.56,91.62,91.54,91.58,20671.0
2023-07-25 14:55:00,91.56,91.56,91.46,91.48,22906.0,91.56,91.56,91.46,91.48,22906.0
2023-07-25 15:00:00,91.49,91.59,91.49,91.54,13974.0,91.49,91.59,91.49,91.54,13974.0
2023-07-25 15:05:00,91.53,91.57,91.5,91.53,11278.0,91.53,91.57,91.5,91.53,11278.0
2023-07-25 15:10:00,91.53,91.53,91.45,91.53,17773.0,91.53,91.53,91.45,91.53,17773.0
2023-07-25 15:15:00,91.51,91.74,91.49,91.64,51431.0,91.51,91.74,91.49,91.64,51431.0
2023-07-25 15:20:00,91.62,91.79,91.62,91.78,14155.0,91.62,91.79,91.62,91.78,14155.0
2023-07-25 15:25:00,91.79,91.87,91.75,91.84,20476.0,91.79,91.87,91.75,91.84,20476.0
2023-07-25 15:30:00,91.84,91.88,91.78,91.87,22155.0,91.84,91.88,91.78,91.87,22155.0
2023-07-25 15:35:00,91.86,91.96,91.86,91.92,18849.0,91.86,91.96,91.86,91.92,18849.0
2023-07-25 15:40:00,91.94,91.95,91.82,91.86,29729.0,91.94,91.95,91.82,91.86,29729.0
2023-07-25 15:45:00,91.85,91.87,91.71,91.77,34254.0,91.85,91.87,91.71,91.77,34254.0
2023-07-25 15:50:00,91.76,91.79,91.65,91.75,56776.0,91.76,91.79,91.65,91.75,56776.0
2023-07-25 15:55:00,91.74,91.81,91.66,91.66,146044.0,91.74,91.81,91.66,91.66,146044.0
2023-07-26 09:30:00,91.27,91.55,91.08,91.18,33159.0,91.27,91.55,91.08,91.18,33159.0
2023-07-26 09:35:00,91.2,91.28,90.88,91.28,35060.0,91.2,91.28,90.88,91.28,35060.0
2023-07-26 09:40:00,91.31,91.62,91.24,91.6,20978.0,91.31,91.62,91.24,91.6,20978.0
2023-07-26 09:45:00,91.55,91.69,91.27,91.3,12698.0,91.55,91.69,91.27,91.3,12698.0
2023-07-26 09:50:00,91.26,91.46,91.19,91.45,6428.0,91.26,91.46,91.19,91.45,6428.0
2023-07-26 09:55:00,91.44,91.49,91.25,91.38,16019.0,91.44,91.49,91.25,91.38,16019.0
2023-07-26 10:00:00,91.4,91.54,91.35,91.53,12600.0,91.4,91.54,91.35,91.53,12600.0
2023-07-26 10:05:00,91.56,91.61,91.48,91.53,8155.0,91.56,91.61,91.48,91.53,8155.0
2023-07-26 10:10:00,91.52,91.67,91.4,91.53,8962.0,91.52,91.67,91.4,91.53,8962.0
2023-07-26 10:15:00,91.58,91.59,91.47,91.57,10522.0,91.58,91.59,91.47,91.57,10522.0
2023-07-26 10:20:00,91.59,91.76,91.56,91.59,10731.0,91.59,91.76,91.56,91.59,10731.0
2023-07-26 10:25:00,91.62,91.64,91.54,91.58,7227.0,91.62,91.64,91.54,91.58,7227.0
2023-07-26 10:30:00,91.6,91.69,91.53,91.55,12966.0,91.6,91.69,91.53,91.55,12966.0
2023-07-26 10:35:00,91.57,91.62,91.45,91.49,20034.0,91.57,91.62,91.45,91.49,20034.0
2023-07-26 10:40:00,91.48,91.55,91.4,91.47,5265.0,91.48,91.55,91.4,91.47,5265.0
2023-07-26 10:45:00,91.5,91.72,91.49,91.71,5255.0,91.5,91.72,91.49,91.71,5255.0
2023-07-26 10:50:00,91.7,91.87,91.7,91.76,8356.0,91.7,91.87,91.7,91.76,8356.0
2023-07-26 10:55:00,91.76,91.82,91.67,91.69,12505.0,91.76,91.82,91.67,91.69,12505.0
2023-07-26 11:00:00,91.7,91.75,91.64,91.65,9346.0,91.7,91.75,91.64,91.65,9346.0
2023-07-26 11:05:00,91.64,91.65,91.53,91.63,5413.0,91.64,91.65,91.53,91.63,5413.0
2023-07-26 11:10:00,91.66,91.69,91.63,91.65,4303.0,91.66,91.69,91.63,91.65,4303.0
2023-07-26 11:15:00,91.62,91.63,91.44,91.44,33943.0,91.62,91.63,91.44,91.44,33943.0
2023-07-26 11:20:00,91.42,91.57,91.41,91.51,16378.0,91.42,91.57,91.41,91.51,16378.0
2023-07-26 11:25:00,91.5,91.6,91.47,91.58,16777.0,91.5,91.6,91.47,91.58,16777.0
2023-07-26 11:30:00,91.57,91.6,91.49,91.54,9613.0,91.57,91.6,91.49,91.54,9613.0
2023-07-26 11:35:00,91.55,91.72,91.47,91.68,31539.0,91.55,91.72,91.47,91.68,31539.0
2023-07-26 11:40:00,91.69,91.74,91.6,91.7,43727.0,91.69,91.74,91.6,91.7,43727.0
2023-07-26 11:45:00,91.7,91.76,91.57,91.63,45653.0,91.7,91.76,91.57,91.63,45653.0
2023-07-26 11:50:00,91.61,91.62,91.47,91.55,10905.0,91.61,91.62,91.47,91.55,10905.0
2023-07-26 11:55:00,91.53,91.54,91.44,91.53,8561.0,91.53,91.54,91.44,91.53,8561.0
2023-07-26 12:00:00,91.56,91.59,91.51,91.53,8653.0,91.56,91.59,91.51,91.53,8653.0
2023-07-26 12:05:00,91.54,91.77,91.51,91.77,42470.0,91.54,91.77,91.51,91.77,42470.0
2023-07-26 12:10:00,91.77,91.93,91.68,91.75,52267.0,91.77,91.93,91.68,91.75,52267.0
2023-07-26 12:15:00,91.73,91.85,91.72,91.79,10767.0,91.73,91.85,91.72,91.79,10767.0
2023-07-26 12:20:00,91.79,91.82,91.72,91.75,29167.0,91.79,91.82,91.72,91.75,29167.0
2023-07-26 12:25:00,91.75,91.76,91.46,91.46,18080.0,91.75,91.76,91.46,91.46,18080.0
2023-07-26 12:30:00,91.48,91.53,91.4,91.5,11342.0,91.48,91.53,91.4,91.5,11342.0
2023-07-26 12:35:00,91.45,91.46,91.37,91.38,26522.0,91.45,91.46,91.37,91.38,26522.0
2023-07-26 12:40:00,91.4,91.48,91.38,91.46,8024.0,91.4,91.48,91.38,91.46,8024.0
2023-07-26 12:45:00,91.47,91.5,91.45,91.5,4847.0,91.47,91.5,91.45,91.5,4847.0
2023-07-26 12:50:00,91.47,91.51,91.42,91.44,7085.0,91.47,91.51,91.42,91.44,7085.0
2023-07-26 12:55:00,91.46,91.46,91.4,91.44,4710.0,91.46,91.46,91.4,91.44,4710.0
2023-07-26 13:00:00,91.45,91.48,91.32,91.35,37790.0,91.45,91.48,91.32,91.35,37790.0
2023-07-26 13:05:00,91.38,91.4,91.28,91.34,6753.0,91.38,91.4,91.28,91.34,6753.0
2023-07-26 13:10:00,91.31,91.38,91.21,91.28,15251.0,91.31,91.38,91.21,91.28,15251.0
2023-07-26 13:15:00,91.29,91.48,91.28,91.42,10840.0,91.29,91.48,91.28,91.42,10840.0
2023-07-26 13:20:00,91.44,91.46,91.35,91.45,22702.0,91.44,91.46,91.35,91.45,22702.0
2023-07-26 13:25:00,91.44,91.54,91.29,91.29,26250.0,91.44,91.54,91.29,91.29,26250.0
2023-07-26 13:30:00,91.3,91.38,91.23,91.38,21242.0,91.3,91.38,91.23,91.38,21242.0
2023-07-26 13:35:00,91.39,91.42,91.35,91.4,16471.0,91.39,91.42,91.35,91.4,16471.0
2023-07-26 13:40:00,91.39,91.41,91.22,91.23,18043.0,91.39,91.41,91.22,91.23,18043.0
2023-07-26 13:45:00,91.22,91.35,91.21,91.32,27787.0,91.22,91.35,91.21,91.32,27787.0
2023-07-26 13:50:00,91.33,91.39,91.25,91.28,22978.0,91.33,91.39,91.25,91.28,22978.0
2023-07-26 13:55:00,91.28,91.34,91.26,91.27,16758.0,91.28,91.34,91.26,91.27,16758.0
2023-07-26 14:00:00,91.29,91.42,91.09,91.38,34443.0,91.29,91.42,91.09,91.38,34443.0
2023-07-26 14:05:00,91.37,91.38,91.28,91.29,22361.0,91.37,91.38,91.28,91.29,22361.0
2023-07-26 14:10:00,91.32,91.42,91.28,91.28,19613.0,91.32,91.42,91.28,91.28,19613.0
2023-07-26 14:15:00,91.27,91.4,91.22,91.33,41160.0,91.27,91.4,91.22,91.33,41160.0
2023-07-26 14:20:00,91.34,91.45,91.33,91.34,15581.0,91.34,91.45,91.33,91.34,15581.0
2023-07-26 14:25:00,91.33,91.49,91.29,91.49,10253.0,91.33,91.49,91.29,91.49,10253.0
2023-07-26 14:30:00,91.49,91.61,91.4,91.47,34952.0,91.49,91.61,91.4,91.47,34952.0
2023-07-26 14:35:00,91.48,91.94,91.47,91.88,34710.0,91.48,91.94,91.47,91.88,34710.0
2023-07-26 14:40:00,91.88,91.93,91.74,91.74,39460.0,91.88,91.93,91.74,91.74,39460.0
2023-07-26 14:45:00,91.76,91.78,91.55,91.56,20476.0,91.76,91.78,91.55,91.56,20476.0
2023-07-26 14:50:00,91.55,91.73,91.51,91.66,13107.0,91.55,91.73,91.51,91.66,13107.0
2023-07-26 14:55:00,91.64,91.66,91.46,91.5,23039.0,91.64,91.66,91.46,91.5,23039.0
2023-07-26 15:00:00,91.53,91.53,91.35,91.41,27774.0,91.53,91.53,91.35,91.41,27774.0
2023-07-26 15:05:00,91.41,91.44,91.13,91.23,21814.0,91.41,91.44,91.13,91.23,21814.0
2023-07-26 15:10:00,91.2,91.35,91.14,91.15,22269.0,91.2,91.35,91.14,91.15,22269.0
2023-07-26 15:15:00,91.17,91.22,91.03,91.05,19036.0,91.17,91.22,91.03,91.05,19036.0
2023-07-26 15:20:00,91.05,91.18,91.04,91.11,35774.0,91.05,91.18,91.04,91.11,35774.0
2023-07-26 15:25:00,91.12,91.22,91.1,91.18,29252.0,91.12,91.22,91.1,91.18,29252.0
2023-07-26 15:30:00,91.18,91.25,91.13,91.22,34141.0,91.18,91.25,91.13,91.22,34141.0
2023-07-26 15:35:00,91.22,91.28,91.11,91.19,45382.0,91.22,91.28,91.11,91.19,45382.0
2023-07-26 15:40:00,91.2,91.33,91.17,91.28,44662.0,91.2,91.33,91.17,91.28,44662.0
2023-07-26 15:45:00,91.31,91.43,91.24,91.25,147281.0,91.31,91.43,91.24,91.25,147281.0
2023-07-26 15:50:00,91.24,91.43,91.23,91.43,62423.0,91.24,91.43,91.23,91.43,62423.0
2023-07-26 15:55:00,91.42,91.66,91.25,91.63,219282.0,91.42,91.66,91.25,91.63,219282.0
2023-07-27 09:30:00,87.0,87.24,85.46,85.54,620046.0,87.0,87.24,85.46,85.54,620046.0
2023-07-27 09:35:00,85.5,86.26,85.18,86.04,471486.0,85.5,86.26,85.18,86.04,471486.0
2023-07-27 09:40:00,86.04,86.78,85.99,86.53,196485.0,86.04,86.78,85.99,86.53,196485.0
2023-07-27 09:45:00,86.52,86.61,85.41,85.79,194497.0,86.52,86.61,85.41,85.79,194497.0
2023-07-27 09:50:00,85.78,85.9,84.6,84.67,286876.0,85.78,85.9,84.6,84.67,286876.0
2023-07-27 09:55:00,84.67,84.84,84.32,84.65,169811.0,84.67,84.84,84.32,84.65,169811.0
2023-07-27 10:00:00,84.65,84.81,84.01,84.81,242516.0,84.65,84.81,84.01,84.81,242516.0
2023-07-27 10:05:00,84.81,85.03,84.04,84.37,182686.0,84.81,85.03,84.04,84.37,182686.0
2023-07-27 10:10:00,84.37,84.47,84.04,84.37,122738.0,84.37,84.47,84.04,84.37,122738.0
2023-07-27 10:15:00,84.41,84.83,84.14,84.2,217742.0,84.41,84.83,84.14,84.2,217742.0
2023-07-27 10:20:00,84.21,84.73,84.13,84.41,103249.0,84.21,84.73,84.13,84.41,103249.0
2023-07-27 10:25:00,84.37,84.64,84.19,84.52,154722.0,84.37,84.64,84.19,84.52,154722.0
2023-07-27 10:30:00,84.52,84.75,84.47,84.54,108126.0,84.52,84.75,84.47,84.54,108126.0
2023-07-27 10:35:00,84.56,84.63,84.3,84.49,68035.0,84.56,84.63,84.3,84.49,68035.0
2023-07-27 10:40:00,84.49,84.61,84.22,84.54,68591.0,84.49,84.61,84.22,84.54,68591.0
2023-07-27 10:45:00,84.51,84.57,84.22,84.42,66069.0,84.51,84.57,84.22,84.42,66069.0
2023-07-27 10:50:00,84.42,84.67,84.32,84.65,44117.0,84.42,84.67,84.32,84.65,44117.0
2023-07-27 10:55:00,84.7,84.7,84.36,84.56,46322.0,84.7,84.7,84.36,84.56,46322.0
2023-07-27 11:00:00,84.58,84.62,84.48,84.56,51611.0,84.58,84.62,84.48,84.56,51611.0
2023-07-27 11:05:00,84.56,84.6,84.35,84.5,59741.0,84.56,84.6,84.35,84.5,59741.0
2023-07-27 11:10:00,84.5,84.61,84.49,84.57,59769.0,84.5,84.61,84.49,84.57,59769.0
2023-07-27 11:15:00,84.56,84.64,84.47,84.55,68702.0,84.56,84.64,84.47,84.55,68702.0
2023-07-27 11:20:00,84.59,84.59,84.48,84.53,77390.0,84.59,84.59,84.48,84.53,77390.0
2023-07-27 11:25:00,84.53,84.6,84.44,84.45,48315.0,84.53,84.6,84.44,84.45,48315.0
2023-07-27 11:30:00,84.47,84.59,84.46,84.53,38718.0,84.47,84.59,84.46,84.53,38718.0
2023-07-27 11:35:00,84.53,84.61,84.48,84.53,80068.0,84.53,84.61,84.48,84.53,80068.0
2023-07-27 11:40:00,84.52,84.55,84.34,84.34,87901.0,84.52,84.55,84.34,84.34,87901.0
2023-07-27 11:45:00,84.35,84.47,84.17,84.17,84621.0,84.35,84.47,84.17,84.17,84621.0
2023-07-27 11:50:00,84.16,84.26,84.02,84.12,65037.0,84.16,84.26,84.02,84.12,65037.0
2023-07-27 11:55:00,84.14,84.22,84.01,84.12,42994.0,84.14,84.22,84.01,84.12,42994.0
2023-07-27 12:00:00,84.13,84.14,84.02,84.1,40844.0,84.13,84.14,84.02,84.1,40844.0
2023-07-27 12:05:00,84.11,84.18,84.02,84.13,53364.0,84.11,84.18,84.02,84.13,53364.0
2023-07-27 12:10:00,84.13,84.38,84.05,84.38,152888.0,84.13,84.38,84.05,84.38,152888.0
2023-07-27 12:15:00,84.38,84.56,84.35,84.55,99896.0,84.38,84.56,84.35,84.55,99896.0
2023-07-27 12:20:00,84.55,84.66,84.5,84.52,87737.0,84.55,84.66,84.5,84.52,87737.0
2023-07-27 12:25:00,84.52,84.56,84.42,84.55,33418.0,84.52,84.56,84.42,84.55,33418.0
2023-07-27 12:30:00,84.56,84.57,84.38,84.39,42134.0,84.56,84.57,84.38,84.39,42134.0
2023-07-27 12:35:00,84.39,84.53,84.39,84.47,23214.0,84.39,84.53,84.39,84.47,23214.0
2023-07-27 12:40:00,84.5,84.57,84.46,84.46,29180.0,84.5,84.57,84.46,84.46,29180.0
2023-07-27 12:45:00,84.46,84.54,84.44,84.52,40889.0,84.46,84.54,84.44,84.52,40889.0
2023-07-27 12:50:00,84.53,84.56,84.48,84.53,66488.0,84.53,84.56,84.48,84.53,66488.0
2023-07-27 12:55:00,84.53,84.57,84.46,84.52,57325.0,84.53,84.57,84.46,84.52,57325.0
2023-07-27 13:00:00,84.52,84.56,84.5,84.5,32481.0,84.52,84.56,84.5,84.5,32481.0
2023-07-27 13:05:00,84.5,84.52,84.32,84.43,82705.0,84.5,84.52,84.32,84.43,82705.0
2023-07-27 13:10:00,84.42,84.5,84.16,84.16,46707.0,84.42,84.5,84.16,84.16,46707.0
2023-07-27 13:15:00,84.17,84.19,84.01,84.1,97272.0,84.17,84.19,84.01,84.1,97272.0
2023-07-27 13:20:00,84.08,84.18,84.04,84.04,28845.0,84.08,84.18,84.04,84.04,28845.0
2023-07-27 13:25:00,84.03,84.05,83.7,83.72,216043.0,84.03,84.05,83.7,83.72,216043.0
2023-07-27 13:30:00,83.7,83.72,83.25,83.47,131865.0,83.7,83.72,83.25,83.47,131865.0
2023-07-27 13:35:00,83.46,83.53,83.22,83.35,59668.0,83.46,83.53,83.22,83.35,59668.0
2023-07-27 13:40:00,83.36,83.67,83.35,83.61,36319.0,83.36,83.67,83.35,83.61,36319.0
2023-07-27 13:45:00,83.58,83.86,83.57,83.83,30991.0,83.58,83.86,83.57,83.83,30991.0
2023-07-27 13:50:00,83.83,83.83,83.47,83.68,35019.0,83.83,83.83,83.47,83.68,35019.0
2023-07-27 13:55:00,83.66,83.75,83.52,83.62,26651.0,83.66,83.75,83.52,83.62,26651.0
2023-07-27 14:00:00,83.61,83.72,83.53,83.63,30959.0,83.61,83.72,83.53,83.63,30959.0
2023-07-27 14:05:00,83.62,83.68,83.51,83.57,26996.0,83.62,83.68,83.51,83.57,26996.0
2023-07-27 14:10:00,83.56,83.59,83.47,83.55,50062.0,83.56,83.59,83.47,83.55,50062.0
2023-07-27 14:15:00,83.55,83.78,83.55,83.67,48195.0,83.55,83.78,83.55,83.67,48195.0
2023-07-27 14:20:00,83.68,83.77,83.66,83.76,41278.0,83.68,83.77,83.66,83.76,41278.0
2023-07-27 14:25:00,83.77,83.78,83.52,83.57,55781.0,83.77,83.78,83.52,83.57,55781.0
2023-07-27 14:30:00,83.58,83.63,83.19,83.2,47975.0,83.58,83.63,83.19,83.2,47975.0
2023-07-27 14:35:00,83.21,83.23,82.77,82.96,74673.0,83.21,83.23,82.77,82.96,74673.0
2023-07-27 14:40:00,82.96,83.18,82.88,83.15,84619.0,82.96,83.18,82.88,83.15,84619.0
2023-07-27 14:45:00,83.14,83.16,82.93,83.15,54452.0,83.14,83.16,82.93,83.15,54452.0
2023-07-27 14:50:00,83.14,83.21,82.93,83.03,66005.0,83.14,83.21,82.93,83.03,66005.0
2023-07-27 14:55:00,83.03,83.07,82.88,82.9,48733.0,83.03,83.07,82.88,82.9,48733.0
2023-07-27 15:00:00,82.88,83.11,82.88,83.01,46498.0,82.88,83.11,82.88,83.01,46498.0
2023-07-27 15:05:00,83.01,83.05,82.91,83.03,39118.0,83.01,83.05,82.91,83.03,39118.0
2023-07-27 15:10:00,83.04,83.18,82.96,83.17,34370.0,83.04,83.18,82.96,83.17,34370.0
2023-07-27 15:15:00,83.18,83.22,83.05,83.22,41379.0,83.18,83.22,83.05,83.22,41379.0
2023-07-27 15:20:00,83.23,83.34,83.12,83.34,91240.0,83.23,83.34,83.12,83.34,91240.0
2023-07-27 15:25:00,83.34,83.44,83.25,83.31,72190.0,83.34,83.44,83.25,83.31,72190.0
2023-07-27 15:30:00,83.31,83.48,83.21,83.22,77674.0,83.31,83.48,83.21,83.22,77674.0
2023-07-27 15:35:00,83.23,83.36,83.18,83.27,72435.0,83.23,83.36,83.18,83.27,72435.0
2023-07-27 15:40:00,83.28,83.34,83.18,83.29,153683.0,83.28,83.34,83.18,83.29,153683.0
2023-07-27 15:45:00,83.3,83.32,82.95,82.95,129433.0,83.3,83.32,82.95,82.95,129433.0
2023-07-27 15:50:00,82.96,83.02,82.68,82.7,263069.0,82.96,83.02,82.68,82.7,263069.0
2023-07-27 15:55:00,82.69,82.75,82.57,82.68,527818.0,82.69,82.75,82.57,82.68,527818.0
2023-07-28 09:30:00,82.94,83.29,82.24,82.43,142899.0,82.94,83.29,82.24,82.43,142899.0
2023-07-28 09:35:00,82.37,83.28,82.1,83.21,67548.0,82.37,83.28,82.1,83.21,67548.0
2023-07-28 09:40:00,83.4,83.68,83.17,83.27,22746.0,83.4,83.68,83.17,83.27,22746.0
2023-07-28 09:45:00,83.33,83.38,82.8,83.04,28224.0,83.33,83.38,82.8,83.04,28224.0
2023-07-28 09:50:00,83.04,83.24,82.76,82.83,23399.0,83.04,83.24,82.76,82.83,23399.0
2023-07-28 09:55:00,82.87,83.15,82.73,83.14,44867.0,82.87,83.15,82.73,83.14,44867.0
2023-07-28 10:00:00,83.07,83.55,83.06,83.33,56506.0,83.07,83.55,83.06,83.33,56506.0
2023-07-28 10:05:00,83.29,83.38,82.87,82.88,26082.0,83.29,83.38,82.87,82.88,26082.0
2023-07-28 10:10:00,82.88,82.9,82.64,82.76,47137.0,82.88,82.9,82.64,82.76,47137.0
2023-07-28 10:15:00,82.77,83.26,82.75,83.23,45903.0,82.77,83.26,82.75,83.23,45903.0
2023-07-28 10:20:00,83.2,83.31,83.04,83.08,34262.0,83.2,83.31,83.04,83.08,34262.0
2023-07-28 10:25:00,83.12,83.13,82.6,82.62,45617.0,83.12,83.13,82.6,82.62,45617.0
2023-07-28 10:30:00,82.66,82.86,82.46,82.72,47159.0,82.66,82.86,82.46,82.72,47159.0
2023-07-28 10:35:00,82.75,82.78,82.56,82.7,34650.0,82.75,82.78,82.56,82.7,34650.0
2023-07-28 10:40:00,82.69,82.85,82.54,82.66,55300.0,82.69,82.85,82.54,82.66,55300.0
2023-07-28 10:45:00,82.67,83.08,82.53,83.08,35115.0,82.67,83.08,82.53,83.08,35115.0
2023-07-28 10:50:00,83.09,83.34,83.05,83.24,35539.0,83.09,83.34,83.05,83.24,35539.0
2023-07-28 10:55:00,83.28,83.39,83.17,83.39,25711.0,83.28,83.39,83.17,83.39,25711.0
2023-07-28 11:00:00,83.39,83.6,83.3,83.51,39703.0,83.39,83.6,83.3,83.51,39703.0
2023-07-28 11:05:00,83.52,83.69,83.48,83.64,34628.0,83.52,83.69,83.48,83.64,34628.0
2023-07-28 11:10:00,83.68,83.75,83.61,83.75,22769.0,83.68,83.75,83.61,83.75,22769.0
2023-07-28 11:15:00,83.79,83.91,83.71,83.89,27213.0,83.79,83.91,83.71,83.89,27213.0
2023-07-28 11:20:00,83.88,84.04,83.88,83.92,49910.0,83.88,84.04,83.88,83.92,49910.0
2023-07-28 11:25:00,83.92,84.15,83.92,84.1,33749.0,83.92,84.15,83.92,84.1,33749.0
2023-07-28 11:30:00,84.11,84.35,84.11,84.35,58227.0,84.11,84.35,84.11,84.35,58227.0
2023-07-28 11:35:00,84.33,84.5,84.16,84.26,51996.0,84.33,84.5,84.16,84.26,51996.0
2023-07-28 11:40:00,84.29,84.29,84.13,84.23,21670.0,84.29,84.29,84.13,84.23,21670.0
2023-07-28 11:45:00,84.24,84.33,84.13,84.15,24551.0,84.24,84.33,84.13,84.15,24551.0
2023-07-28 11:50:00,84.14,84.22,84.1,84.15,25386.0,84.14,84.22,84.1,84.15,25386.0
2023-07-28 11:55:00,84.16,84.19,84.0,84.09,24130.0,84.16,84.19,84.0,84.09,24130.0
2023-07-28 12:00:00,84.09,84.1,83.82,83.95,33372.0,84.09,84.1,83.82,83.95,33372.0
2023-07-28 12:05:00,83.95,84.0,83.92,83.94,23967.0,83.95,84.0,83.92,83.94,23967.0
2023-07-28 12:10:00,83.93,84.3,83.93,84.17,37972.0,83.93,84.3,83.93,84.17,37972.0
2023-07-28 12:15:00,84.18,84.42,84.18,84.34,16642.0,84.18,84.42,84.18,84.34,16642.0
2023-07-28 12:20:00,84.36,84.42,84.29,84.32,25545.0,84.36,84.42,84.29,84.32,25545.0
2023-07-28 12:25:00,84.32,84.62,84.29,84.57,59439.0,84.32,84.62,84.29,84.57,59439.0
2023-07-28 12:30:00,84.6,84.68,84.24,84.49,51841.0,84.6,84.68,84.24,84.49,51841.0
2023-07-28 12:35:00,84.51,84.63,84.31,84.4,45631.0,84.51,84.63,84.31,84.4,45631.0
2023-07-28 12:40:00,84.41,84.49,84.28,84.33,23540.0,84.41,84.49,84.28,84.33,23540.0
2023-07-28 12:45:00,84.35,84.44,84.24,84.32,24568.0,84.35,84.44,84.24,84.32,24568.0
2023-07-28 12:50:00,84.31,84.33,84.18,84.22,16800.0,84.31,84.33,84.18,84.22,16800.0
2023-07-28 12:55:00,84.21,84.25,84.13,84.25,16981.0,84.21,84.25,84.13,84.25,16981.0
2023-07-28 13:00:00,84.26,84.31,84.14,84.22,19916.0,84.26,84.31,84.14,84.22,19916.0
2023-07-28 13:05:00,84.22,84.29,84.13,84.21,46779.0,84.22,84.29,84.13,84.21,46779.0
2023-07-28 13:10:00,84.23,84.45,84.22,84.36,15692.0,84.23,84.45,84.22,84.36,15692.0
2023-07-28 13:15:00,84.35,84.43,84.3,84.37,16019.0,84.35,84.43,84.3,84.37,16019.0
2023-07-28 13:20:00,84.36,84.38,84.25,84.36,11834.0,84.36,84.38,84.25,84.36,11834.0
2023-07-28 13:25:00,84.33,84.4,84.3,84.3,15708.0,84.33,84.4,84.3,84.3,15708.0
2023-07-28 13:30:00,84.28,84.34,84.23,84.24,26301.0,84.28,84.34,84.23,84.24,26301.0
2023-07-28 13:35:00,84.24,84.3,84.22,84.27,13471.0,84.24,84.3,84.22,84.27,13471.0
2023-07-28 13:40:00,84.26,84.35,84.21,84.33,20106.0,84.26,84.35,84.21,84.33,20106.0
2023-07-28 13:45:00,84.33,84.34,84.2,84.26,19578.0,84.33,84.34,84.2,84.26,19578.0
2023-07-28 13:50:00,84.28,84.39,84.26,84.39,14159.0,84.28,84.39,84.26,84.39,14159.0
2023-07-28 13:55:00,84.38,84.59,84.36,84.58,26217.0,84.38,84.59,84.36,84.58,26217.0
2023-07-28 14:00:00,84.58,84.73,84.55,84.73,55983.0,84.58,84.73,84.55,84.73,55983.0
2023-07-28 14:05:00,84.71,84.77,84.68,84.73,47583.0,84.71,84.77,84.68,84.73,47583.0
2023-07-28 14:10:00,84.72,84.81,84.48,84.48,28205.0,84.72,84.81,84.48,84.48,28205.0
2023-07-28 14:15:00,84.43,84.52,84.35,84.42,26822.0,84.43,84.52,84.35,84.42,26822.0
2023-07-28 14:20:00,84.42,84.44,84.33,84.38,17639.0,84.42,84.44,84.33,84.38,17639.0
2023-07-28 14:25:00,84.39,84.39,84.13,84.33,40355.0,84.39,84.39,84.13,84.33,40355.0
2023-07-28 14:30:00,84.33,84.36,84.24,84.33,26306.0,84.33,84.36,84.24,84.33,26306.0
2023-07-28 14:35:00,84.33,84.39,84.21,84.31,39993.0,84.33,84.39,84.21,84.31,39993.0
2023-07-28 14:40:00,84.31,84.38,84.25,84.3,30080.0,84.31,84.38,84.25,84.3,30080.0
2023-07-28 14:45:00,84.29,84.29,84.1,84.2,35110.0,84.29,84.29,84.1,84.2,35110.0
2023-07-28 14:50:00,84.21,84.32,84.18,84.22,29594.0,84.21,84.32,84.18,84.22,29594.0
2023-07-28 14:55:00,84.22,84.27,84.13,84.2,20021.0,84.22,84.27,84.13,84.2,20021.0
2023-07-28 15:00:00,84.22,84.4,84.21,84.32,32386.0,84.22,84.4,84.21,84.32,32386.0
2023-07-28 15:05:00,84.31,84.35,84.27,84.31,26646.0,84.31,84.35,84.27,84.31,26646.0
2023-07-28 15:10:00,84.32,84.36,84.27,84.28,17222.0,84.32,84.36,84.27,84.28,17222.0
2023-07-28 15:15:00,84.29,84.36,84.21,84.22,15667.0,84.29,84.36,84.21,84.22,15667.0
2023-07-28 15:20:00,84.2,84.24,84.13,84.13,34688.0,84.2,84.24,84.13,84.13,34688.0
2023-07-28 15:25:00,84.13,84.34,84.13,84.28,37854.0,84.13,84.34,84.13,84.28,37854.0
2023-07-28 15:30:00,84.28,84.3,84.18,84.19,47393.0,84.28,84.3,84.18,84.19,47393.0
2023-07-28 15:35:00,84.19,84.19,83.99,84.0,41285.0,84.19,84.19,83.99,84.0,41285.0
2023-07-28 15:40:00,83.99,84.04,83.93,84.0,80992.0,83.99,84.04,83.93,84.0,80992.0
2023-07-28 15:45:00,84.0,84.05,83.87,83.89,134042.0,84.0,84.05,83.87,83.89,134042.0
2023-07-28 15:50:00,83.89,83.9,83.72,83.76,160251.0,83.89,83.9,83.72,83.76,160251.0
2023-07-28 15:55:00,83.76,83.89,83.67,83.76,368346.0,83.76,83.89,83.67,83.76,368346.0
2023-07-31 09:30:00,84.35,84.5,83.8,83.8,99377.0,84.35,84.5,83.8,83.8,99377.0
2023-07-31 09:35:00,83.75,84.07,83.54,83.74,105147.0,83.75,84.07,83.54,83.74,105147.0
2023-07-31 09:40:00,83.8,83.88,83.24,83.27,23486.0,83.8,83.88,83.24,83.27,23486.0
2023-07-31 09:45:00,83.25,83.28,82.73,82.83,38047.0,83.25,83.28,82.73,82.83,38047.0
2023-07-31 09:50:00,82.88,83.18,82.64,82.93,85432.0,82.88,83.18,82.64,82.93,85432.0
2023-07-31 09:55:00,82.91,83.27,82.86,83.23,26597.0,82.91,83.27,82.86,83.23,26597.0
2023-07-31 10:00:00,83.2,83.23,82.89,82.91,58924.0,83.2,83.23,82.89,82.91,58924.0
2023-07-31 10:05:00,82.94,83.31,82.94,83.29,32210.0,82.94,83.31,82.94,83.29,32210.0
2023-07-31 10:10:00,83.29,83.34,83.1,83.15,21980.0,83.29,83.34,83.1,83.15,21980.0
2023-07-31 10:15:00,83.17,83.31,83.09,83.27,16945.0,83.17,83.31,83.09,83.27,16945.0
2023-07-31 10:20:00,83.27,83.46,83.23,83.45,13582.0,83.27,83.46,83.23,83.45,13582.0
2023-07-31 10:25:00,83.45,83.61,83.37,83.51,27809.0,83.45,83.61,83.37,83.51,27809.0
2023-07-31 10:30:00,83.53,83.7,83.53,83.61,30305.0,83.53,83.7,83.53,83.61,30305.0
2023-07-31 10:35:00,83.6,83.64,83.51,83.58,14149.0,83.6,83.64,83.51,83.58,14149.0
2023-07-31 10:40:00,83.6,83.65,83.51,83.56,10497.0,83.6,83.65,83.51,83.56,10497.0
2023-07-31 10:45:00,83.55,83.63,83.39,83.41,9850.0,83.55,83.63,83.39,83.41,9850.0
2023-07-31 10:50:00,83.41,83.44,83.3,83.4,15060.0,83.41,83.44,83.3,83.4,15060.0
2023-07-31 10:55:00,83.38,83.4,83.04,83.11,32456.0,83.38,83.4,83.04,83.11,32456.0
2023-07-31 11:00:00,83.11,83.28,83.07,83.26,28544.0,83.11,83.28,83.07,83.26,28544.0
2023-07-31 11:05:00,83.27,83.36,83.21,83.36,18870.0,83.27,83.36,83.21,83.36,18870.0
2023-07-31 11:10:00,83.36,83.36,83.2,83.27,10397.0,83.36,83.36,83.2,83.27,10397.0
2023-07-31 11:15:00,83.27,83.28,83.07,83.08,13385.0,83.27,83.28,83.07,83.08,13385.0
2023-07-31 11:20:00,83.06,83.06,82.93,83.03,12254.0,83.06,83.06,82.93,83.03,12254.0
2023-07-31 11:25:00,83.02,83.08,82.93,83.06,15831.0,83.02,83.08,82.93,83.06,15831.0
2023-07-31 11:30:00,83.08,83.17,83.03,83.09,17078.0,83.08,83.17,83.03,83.09,17078.0
2023-07-31 11:35:00,83.11,83.33,83.11,83.32,12941.0,83.11,83.33,83.11,83.32,12941.0
2023-07-31 11:40:00,83.33,83.38,83.26,83.36,10275.0,83.33,83.38,83.26,83.36,10275.0
2023-07-31 11:45:00,83.36,83.5,83.35,83.49,14569.0,83.36,83.5,83.35,83.49,14569.0
2023-07-31 11:50:00,83.48,83.5,83.36,83.37,18343.0,83.48,83.5,83.36,83.37,18343.0
2023-07-31 11:55:00,83.34,83.43,83.31,83.39,10749.0,83.34,83.43,83.31,83.39,10749.0
2023-07-31 12:00:00,83.4,83.41,83.17,83.26,10105.0,83.4,83.41,83.17,83.26,10105.0
2023-07-31 12:05:00,83.25,83.28,83.2,83.2,6081.0,83.25,83.28,83.2,83.2,6081.0
2023-07-31 12:10:00,83.19,83.19,83.02,83.06,20526.0,83.19,83.19,83.02,83.06,20526.0
2023-07-31 12:15:00,83.04,83.14,82.97,82.99,22181.0,83.04,83.14,82.97,82.99,22181.0
2023-07-31 12:20:00,83.0,83.1,82.97,83.06,10525.0,83.0,83.1,82.97,83.06,10525.0
2023-07-31 12:25:00,83.06,83.11,83.03,83.11,8016.0,83.06,83.11,83.03,83.11,8016.0
2023-07-31 12:30:00,83.1,83.11,83.02,83.03,13284.0,83.1,83.11,83.02,83.03,13284.0
2023-07-31 12:35:00,83.03,83.03,82.9,82.91,36121.0,83.03,83.03,82.9,82.91,36121.0
2023-07-31 12:40:00,82.89,83.07,82.87,82.99,18344.0,82.89,83.07,82.87,82.99,18344.0
2023-07-31 12:45:00,82.97,83.0,82.84,82.87,20369.0,82.97,83.0,82.84,82.87,20369.0
2023-07-31 12:50:00,82.87,82.87,82.71,82.74,46437.0,82.87,82.87,82.71,82.74,46437.0
2023-07-31 12:55:00,82.77,82.92,82.77,82.9,12533.0,82.77,82.92,82.77,82.9,12533.0
2023-07-31 13:00:00,82.88,82.92,82.83,82.88,8176.0,82.88,82.92,82.83,82.88,8176.0
2023-07-31 13:05:00,82.88,82.88,82.82,82.86,15230.0,82.88,82.88,82.82,82.86,15230.0
2023-07-31 13:10:00,82.86,82.87,82.83,82.84,13615.0,82.86,82.87,82.83,82.84,13615.0
2023-07-31 13:15:00,82.84,82.86,82.81,82.83,11416.0,82.84,82.86,82.81,82.83,11416.0
2023-07-31 13:20:00,82.83,82.85,82.8,82.81,17846.0,82.83,82.85,82.8,82.81,17846.0
2023-07-31 13:25:00,82.81,82.82,82.75,82.76,10785.0,82.81,82.82,82.75,82.76,10785.0
2023-07-31 13:30:00,82.75,82.82,82.71,82.82,9863.0,82.75,82.82,82.71,82.82,9863.0
2023-07-31 13:35:00,82.81,82.87,82.8,82.86,35385.0,82.81,82.87,82.8,82.86,35385.0
2023-07-31 13:40:00,82.86,82.88,82.71,82.71,16249.0,82.86,82.88,82.71,82.71,16249.0
2023-07-31 13:45:00,82.72,82.75,82.62,82.7,11249.0,82.72,82.75,82.62,82.7,11249.0
2023-07-31 13:50:00,82.68,82.74,82.6,82.61,16256.0,82.68,82.74,82.6,82.61,16256.0
2023-07-31 13:55:00,82.61,82.69,82.58,82.69,13904.0,82.61,82.69,82.58,82.69,13904.0
2023-07-31 14:00:00,82.7,82.72,82.52,82.56,12413.0,82.7,82.72,82.52,82.56,12413.0
2023-07-31 14:05:00,82.56,82.62,82.51,82.53,16675.0,82.56,82.62,82.51,82.53,16675.0
2023-07-31 14:10:00,82.54,82.54,82.42,82.53,28575.0,82.54,82.54,82.42,82.53,28575.0
2023-07-31 14:15:00,82.54,82.55,82.51,82.54,12876.0,82.54,82.55,82.51,82.54,12876.0
2023-07-31 14:20:00,82.53,82.55,82.42,82.44,33464.0,82.53,82.55,82.42,82.44,33464.0
2023-07-31 14:25:00,82.43,82.52,82.41,82.44,21154.0,82.43,82.52,82.41,82.44,21154.0
2023-07-31 14:30:00,82.43,82.55,82.43,82.54,23552.0,82.43,82.55,82.43,82.54,23552.0
2023-07-31 14:35:00,82.53,82.53,82.28,82.32,62801.0,82.53,82.53,82.28,82.32,62801.0
2023-07-31 14:40:00,82.32,82.48,82.32,82.48,15836.0,82.32,82.48,82.32,82.48,15836.0
2023-07-31 14:45:00,82.48,82.54,82.45,82.51,19350.0,82.48,82.54,82.45,82.51,19350.0
2023-07-31 14:50:00,82.51,82.52,82.47,82.47,19426.0,82.51,82.52,82.47,82.47,19426.0
2023-07-31 14:55:00,82.48,82.53,82.47,82.5,21166.0,82.48,82.53,82.47,82.5,21166.0
2023-07-31 15:00:00,82.5,82.5,82.37,82.37,18136.0,82.5,82.5,82.37,82.37,18136.0
2023-07-31 15:05:00,82.38,82.44,82.36,82.38,20656.0,82.38,82.44,82.36,82.38,20656.0
2023-07-31 15:10:00,82.38,82.38,82.32,82.36,15531.0,82.38,82.38,82.32,82.36,15531.0
2023-07-31 15:15:00,82.34,82.4,82.31,82.39,18360.0,82.34,82.4,82.31,82.39,18360.0
2023-07-31 15:20:00,82.38,82.41,82.24,82.24,31881.0,82.38,82.41,82.24,82.24,31881.0
2023-07-31 15:25:00,82.25,82.28,82.2,82.25,17853.0,82.25,82.28,82.2,82.25,17853.0
2023-07-31 15:30:00,82.28,82.32,82.25,82.26,28123.0,82.28,82.32,82.25,82.26,28123.0
2023-07-31 15:35:00,82.27,82.32,82.22,82.23,85368.0,82.27,82.32,82.22,82.23,85368.0
2023-07-31 15:40:00,82.23,82.23,82.07,82.09,46331.0,82.23,82.23,82.07,82.09,46331.0
2023-07-31 15:45:00,82.08,82.09,81.85,81.9,79903.0,82.08,82.09,81.85,81.9,79903.0
2023-07-31 15:50:00,81.9,81.95,81.83,81.86,94636.0,81.9,81.95,81.83,81.86,94636.0
2023-07-31 15:55:00,81.86,82.09,81.82,82.08,484929.0,81.86,82.09,81.82,82.08,484929.0
2023-08-01 09:30:00,81.5,81.53,81.05,81.4,112059.0,81.5,81.53,81.05,81.4,112059.0
2023-08-01 09:35:00,81.4,81.68,81.29,81.43,33931.0,81.4,81.68,81.29,81.43,33931.0
2023-08-01 09:40:00,81.48,81.83,81.47,81.68,11924.0,81.48,81.83,81.47,81.68,11924.0
2023-08-01 09:45:00,81.65,81.72,81.51,81.53,9905.0,81.65,81.72,81.51,81.53,9905.0
2023-08-01 09:50:00,81.52,81.77,81.45,81.73,17404.0,81.52,81.77,81.45,81.73,17404.0
2023-08-01 09:55:00,81.75,81.86,81.63,81.78,15158.0,81.75,81.86,81.63,81.78,15158.0
2023-08-01 10:00:00,81.71,81.85,81.68,81.82,14793.0,81.71,81.85,81.68,81.82,14793.0
2023-08-01 10:05:00,81.84,82.1,81.84,82.0,29293.0,81.84,82.1,81.84,82.0,29293.0
2023-08-01 10:10:00,81.99,82.0,81.47,81.49,29688.0,81.99,82.0,81.47,81.49,29688.0
2023-08-01 10:15:00,81.48,81.61,81.45,81.5,27553.0,81.48,81.61,81.45,81.5,27553.0
2023-08-01 10:20:00,81.52,81.69,81.52,81.68,25736.0,81.52,81.69,81.52,81.68,25736.0
2023-08-01 10:25:00,81.68,81.81,81.64,81.65,40906.0,81.68,81.81,81.64,81.65,40906.0
2023-08-01 10:30:00,81.64,81.66,81.49,81.53,20849.0,81.64,81.66,81.49,81.53,20849.0
2023-08-01 10:35:00,81.55,81.7,81.54,81.7,14755.0,81.55,81.7,81.54,81.7,14755.0
2023-08-01 10:40:00,81.66,81.7,81.48,81.6,24786.0,81.66,81.7,81.48,81.6,24786.0
2023-08-01 10:45:00,81.61,81.91,81.58,81.91,18216.0,81.61,81.91,81.58,81.91,18216.0
2023-08-01 10:50:00,81.94,82.02,81.91,81.94,14011.0,81.94,82.02,81.91,81.94,14011.0
2023-08-01 10:55:00,81.96,81.98,81.68,81.72,23466.0,81.96,81.98,81.68,81.72,23466.0
2023-08-01 11:00:00,81.7,81.84,81.66,81.81,21660.0,81.7,81.84,81.66,81.81,21660.0
2023-08-01 11:05:00,81.82,81.87,81.77,81.81,13116.0,81.82,81.87,81.77,81.81,13116.0
2023-08-01 11:10:00,81.81,81.89,81.56,81.85,22157.0,81.81,81.89,81.56,81.85,22157.0
2023-08-01 11:15:00,81.89,81.9,81.73,81.75,15227.0,81.89,81.9,81.73,81.75,15227.0
2023-08-01 11:20:00,81.75,81.78,81.57,81.6,16306.0,81.75,81.78,81.57,81.6,16306.0
2023-08-01 11:25:00,81.58,81.67,81.57,81.59,11177.0,81.58,81.67,81.57,81.59,11177.0
2023-08-01 11:30:00,81.57,81.61,81.47,81.55,21675.0,81.57,81.61,81.47,81.55,21675.0
2023-08-01 11:35:00,81.57,81.61,81.48,81.48,26515.0,81.57,81.61,81.48,81.48,26515.0
2023-08-01 11:40:00,81.47,81.57,81.33,81.52,22714.0,81.47,81.57,81.33,81.52,22714.0
2023-08-01 11:45:00,81.52,81.65,81.46,81.63,14658.0,81.52,81.65,81.46,81.63,14658.0
2023-08-01 11:50:00,81.64,81.65,81.51,81.54,34724.0,81.64,81.65,81.51,81.54,34724.0
2023-08-01 11:55:00,81.54,81.55,81.36,81.53,52567.0,81.54,81.55,81.36,81.53,52567.0
2023-08-01 12:00:00,81.54,81.73,81.52,81.67,29916.0,81.54,81.73,81.52,81.67,29916.0
2023-08-01 12:05:00,81.7,81.74,81.61,81.65,25413.0,81.7,81.74,81.61,81.65,25413.0
2023-08-01 12:10:00,81.65,81.66,81.53,81.6,18122.0,81.65,81.66,81.53,81.6,18122.0
2023-08-01 12:15:00,81.61,81.64,81.42,81.42,22710.0,81.61,81.64,81.42,81.42,22710.0
2023-08-01 12:20:00,81.44,81.51,81.4,81.46,17495.0,81.44,81.51,81.4,81.46,17495.0
2023-08-01 12:25:00,81.45,81.52,81.41,81.44,17660.0,81.45,81.52,81.41,81.44,17660.0
2023-08-01 12:30:00,81.45,81.48,81.3,81.37,38908.0,81.45,81.48,81.3,81.37,38908.0
2023-08-01 12:35:00,81.36,81.39,81.32,81.36,24884.0,81.36,81.39,81.32,81.36,24884.0
2023-08-01 12:40:00,81.36,81.37,81.3,81.31,16213.0,81.36,81.37,81.3,81.31,16213.0
2023-08-01 12:45:00,81.3,81.36,81.28,81.31,38566.0,81.3,81.36,81.28,81.31,38566.0
2023-08-01 12:50:00,81.31,81.43,81.23,81.35,32900.0,81.31,81.43,81.23,81.35,32900.0
2023-08-01 12:55:00,81.35,81.38,81.3,81.34,20474.0,81.35,81.38,81.3,81.34,20474.0
2023-08-01 13:00:00,81.35,81.5,81.32,81.43,30402.0,81.35,81.5,81.32,81.43,30402.0
2023-08-01 13:05:00,81.48,81.59,81.33,81.36,60973.0,81.48,81.59,81.33,81.36,60973.0
2023-08-01 13:10:00,81.35,81.54,81.32,81.46,44753.0,81.35,81.54,81.32,81.46,44753.0
2023-08-01 13:15:00,81.46,81.58,81.45,81.54,24076.0,81.46,81.58,81.45,81.54,24076.0
2023-08-01 13:20:00,81.54,81.64,81.49,81.59,14659.0,81.54,81.64,81.49,81.59,14659.0
2023-08-01 13:25:00,81.59,81.66,81.49,81.49,14252.0,81.59,81.66,81.49,81.49,14252.0
2023-08-01 13:30:00,81.51,81.51,81.39,81.41,16337.0,81.51,81.51,81.39,81.41,16337.0
2023-08-01 13:35:00,81.41,81.41,81.29,81.31,11853.0,81.41,81.41,81.29,81.31,11853.0
2023-08-01 13:40:00,81.29,81.38,81.22,81.36,14599.0,81.29,81.38,81.22,81.36,14599.0
2023-08-01 13:45:00,81.37,81.45,81.34,81.37,11422.0,81.37,81.45,81.34,81.37,11422.0
2023-08-01 13:50:00,81.34,81.4,81.32,81.38,11328.0,81.34,81.4,81.32,81.38,11328.0
2023-08-01 13:55:00,81.37,81.44,81.34,81.44,12781.0,81.37,81.44,81.34,81.44,12781.0
2023-08-01 14:00:00,81.44,81.48,81.36,81.39,14340.0,81.44,81.48,81.36,81.39,14340.0
2023-08-01 14:05:00,81.4,81.42,81.36,81.38,15233.0,81.4,81.42,81.36,81.38,15233.0
2023-08-01 14:10:00,81.37,81.44,81.33,81.41,17414.0,81.37,81.44,81.33,81.41,17414.0
2023-08-01 14:15:00,81.4,81.55,81.38,81.5,20284.0,81.4,81.55,81.38,81.5,20284.0
2023-08-01 14:20:00,81.49,81.49,81.41,81.45,12787.0,81.49,81.49,81.41,81.45,12787.0
2023-08-01 14:25:00,81.45,81.48,81.38,81.4,14785.0,81.45,81.48,81.38,81.4,14785.0
2023-08-01 14:30:00,81.42,81.52,81.4,81.47,14579.0,81.42,81.52,81.4,81.47,14579.0
2023-08-01 14:35:00,81.48,81.54,81.46,81.53,14141.0,81.48,81.54,81.46,81.53,14141.0
2023-08-01 14:40:00,81.54,81.59,81.47,81.48,21126.0,81.54,81.59,81.47,81.48,21126.0
2023-08-01 14:45:00,81.5,81.6,81.5,81.56,14954.0,81.5,81.6,81.5,81.56,14954.0
2023-08-01 14:50:00,81.56,81.63,81.54,81.59,49390.0,81.56,81.63,81.54,81.59,49390.0
2023-08-01 14:55:00,81.6,81.64,81.58,81.63,22430.0,81.6,81.64,81.58,81.63,22430.0
2023-08-01 15:00:00,81.64,81.71,81.61,81.69,18412.0,81.64,81.71,81.61,81.69,18412.0
2023-08-01 15:05:00,81.69,81.78,81.67,81.77,25686.0,81.69,81.78,81.67,81.77,25686.0
2023-08-01 15:10:00,81.77,81.88,81.75,81.87,61603.0,81.77,81.88,81.75,81.87,61603.0
2023-08-01 15:15:00,81.86,81.86,81.72,81.73,20619.0,81.86,81.86,81.72,81.73,20619.0
2023-08-01 15:20:00,81.75,81.75,81.64,81.65,18004.0,81.75,81.75,81.64,81.65,18004.0
2023-08-01 15:25:00,81.65,81.83,81.64,81.82,45078.0,81.65,81.83,81.64,81.82,45078.0
2023-08-01 15:30:00,81.81,81.84,81.65,81.67,66471.0,81.81,81.84,81.65,81.67,66471.0
2023-08-01 15:35:00,81.67,81.85,81.66,81.84,51694.0,81.67,81.85,81.66,81.84,51694.0
2023-08-01 15:40:00,81.83,81.92,81.79,81.92,63439.0,81.83,81.92,81.79,81.92,63439.0
2023-08-01 15:45:00,81.92,82.01,81.89,81.98,115075.0,81.92,82.01,81.89,81.98,115075.0
2023-08-01 15:50:00,81.99,82.09,81.99,82.09,91449.0,81.99,82.09,81.99,82.09,91449.0
2023-08-01 15:55:00,82.09,82.1,81.98,82.05,150910.0,82.09,82.1,81.98,82.05,150910.0
2023-08-02 09:30:00,81.45,81.98,81.33,81.36,70906.0,81.45,81.98,81.33,81.36,70906.0
2023-08-02 09:35:00,81.36,81.71,81.27,81.71,42598.0,81.36,81.71,81.27,81.71,42598.0
2023-08-02 09:40:00,81.67,81.85,81.37,81.37,22017.0,81.67,81.85,81.37,81.37,22017.0
2023-08-02 09:45:00,81.4,81.55,81.03,81.1,38639.0,81.4,81.55,81.03,81.1,38639.0
2023-08-02 09:50:00,81.05,81.11,80.8,80.92,31308.0,81.05,81.11,80.8,80.92,31308.0
2023-08-02 09:55:00,80.94,81.21,80.88,81.2,35027.0,80.94,81.21,80.88,81.2,35027.0
2023-08-02 10:00:00,81.19,81.28,80.99,81.12,51251.0,81.19,81.28,80.99,81.12,51251.0
2023-08-02 10:05:00,81.12,81.21,80.85,80.93,28960.0,81.12,81.21,80.85,80.93,28960.0
2023-08-02 10:10:00,80.91,81.17,80.88,81.09,44581.0,80.91,81.17,80.88,81.09,44581.0
2023-08-02 10:15:00,81.1,81.11,80.79,80.86,50327.0,81.1,81.11,80.79,80.86,50327.0
2023-08-02 10:20:00,80.85,81.08,80.73,80.98,26056.0,80.85,81.08,80.73,80.98,26056.0
2023-08-02 10:25:00,80.99,81.01,80.62,80.67,24075.0,80.99,81.01,80.62,80.67,24075.0
2023-08-02 10:30:00,80.67,80.82,80.55,80.81,17248.0,80.67,80.82,80.55,80.81,17248.0
2023-08-02 10:35:00,80.82,80.86,80.77,80.86,28212.0,80.82,80.86,80.77,80.86,28212.0
2023-08-02 10:40:00,80.85,80.86,80.79,80.82,34404.0,80.85,80.86,80.79,80.82,34404.0
2023-08-02 10:45:00,80.8,80.85,80.72,80.84,42030.0,80.8,80.85,80.72,80.84,42030.0
2023-08-02 10:50:00,80.82,80.99,80.79,80.95,23080.0,80.82,80.99,80.79,80.95,23080.0
2023-08-02 10:55:00,80.98,81.14,80.98,81.14,30396.0,80.98,81.14,80.98,81.14,30396.0
2023-08-02 11:00:00,81.1,81.17,81.0,81.07,19018.0,81.1,81.17,81.0,81.07,19018.0
2023-08-02 11:05:00,81.07,81.12,80.92,81.0,54094.0,81.07,81.12,80.92,81.0,54094.0
2023-08-02 11:10:00,81.0,81.12,80.98,81.02,24055.0,81.0,81.12,80.98,81.02,24055.0
2023-08-02 11:15:00,81.01,81.06,80.99,81.02,18644.0,81.01,81.06,80.99,81.02,18644.0
2023-08-02 11:20:00,81.01,81.09,81.0,81.06,12898.0,81.01,81.09,81.0,81.06,12898.0
2023-08-02 11:25:00,81.05,81.13,81.03,81.06,15936.0,81.05,81.13,81.03,81.06,15936.0
2023-08-02 11:30:00,81.06,81.21,81.03,81.2,21039.0,81.06,81.21,81.03,81.2,21039.0
2023-08-02 11:35:00,81.21,81.29,81.14,81.19,24906.0,81.21,81.29,81.14,81.19,24906.0
2023-08-02 11:40:00,81.2,81.2,81.06,81.11,13117.0,81.2,81.2,81.06,81.11,13117.0
2023-08-02 11:45:00,81.1,81.14,81.05,81.11,13603.0,81.1,81.14,81.05,81.11,13603.0
2023-08-02 11:50:00,81.11,81.11,80.99,81.01,15818.0,81.11,81.11,80.99,81.01,15818.0
2023-08-02 11:55:00,81.0,81.02,80.94,80.98,22214.0,81.0,81.02,80.94,80.98,22214.0
2023-08-02 12:00:00,80.98,81.12,80.98,81.09,15276.0,80.98,81.12,80.98,81.09,15276.0
2023-08-02 12:05:00,81.1,81.22,81.09,81.19,12531.0,81.1,81.22,81.09,81.19,12531.0
2023-08-02 12:10:00,81.18,81.18,80.99,81.12,27737.0,81.18,81.18,80.99,81.12,27737.0
2023-08-02 12:15:00,81.12,81.26,81.12,81.24,20499.0,81.12,81.26,81.12,81.24,20499.0
2023-08-02 12:20:00,81.23,81.23,81.12,81.13,14957.0,81.23,81.23,81.12,81.13,14957.0
2023-08-02 12:25:00,81.12,81.16,81.01,81.07,9380.0,81.12,81.16,81.01,81.07,9380.0
2023-08-02 12:30:00,81.07,81.15,81.05,81.15,10234.0,81.07,81.15,81.05,81.15,10234.0
2023-08-02 12:35:00,81.15,81.31,81.14,81.25,15810.0,81.15,81.31,81.14,81.25,15810.0
2023-08-02 12:40:00,81.25,81.27,81.16,81.19,10619.0,81.25,81.27,81.16,81.19,10619.0
2023-08-02 12:45:00,81.2,81.21,81.15,81.19,14856.0,81.2,81.21,81.15,81.19,14856.0
2023-08-02 12:50:00,81.2,81.2,81.07,81.11,10664.0,81.2,81.2,81.07,81.11,10664.0
2023-08-02 12:55:00,81.12,81.18,81.09,81.1,8859.0,81.12,81.18,81.09,81.1,8859.0
2023-08-02 13:00:00,81.1,81.1,81.01,81.02,8005.0,81.1,81.1,81.01,81.02,8005.0
2023-08-02 13:05:00,81.01,81.08,80.98,81.05,10311.0,81.01,81.08,80.98,81.05,10311.0
2023-08-02 13:10:00,81.05,81.08,80.96,81.01,9927.0,81.05,81.08,80.96,81.01,9927.0
2023-08-02 13:15:00,81.0,81.05,80.98,81.0,13884.0,81.0,81.05,80.98,81.0,13884.0
2023-08-02 13:20:00,81.0,81.01,80.95,80.95,12258.0,81.0,81.01,80.95,80.95,12258.0
2023-08-02 13:25:00,80.93,81.05,80.93,81.03,8161.0,80.93,81.05,80.93,81.03,8161.0
2023-08-02 13:30:00,81.02,81.07,80.97,81.01,13209.0,81.02,81.07,80.97,81.01,13209.0
2023-08-02 13:35:00,81.01,81.03,80.9,80.95,10057.0,81.01,81.03,80.9,80.95,10057.0
2023-08-02 13:40:00,80.96,80.99,80.9,80.92,15347.0,80.96,80.99,80.9,80.92,15347.0
2023-08-02 13:45:00,80.91,80.98,80.9,80.92,17483.0,80.91,80.98,80.9,80.92,17483.0
2023-08-02 13:50:00,80.92,80.93,80.83,80.83,19535.0,80.92,80.93,80.83,80.83,19535.0
2023-08-02 13:55:00,80.83,80.9,80.81,80.85,17679.0,80.83,80.9,80.81,80.85,17679.0
2023-08-02 14:00:00,80.85,80.92,80.79,80.89,26018.0,80.85,80.92,80.79,80.89,26018.0
2023-08-02 14:05:00,80.89,80.92,80.83,80.92,22015.0,80.89,80.92,80.83,80.92,22015.0
2023-08-02 14:10:00,80.91,80.95,80.84,80.93,13746.0,80.91,80.95,80.84,80.93,13746.0
2023-08-02 14:15:00,80.93,80.98,80.88,80.89,19626.0,80.93,80.98,80.88,80.89,19626.0
2023-08-02 14:20:00,80.88,80.88,80.75,80.81,20531.0,80.88,80.88,80.75,80.81,20531.0
2023-08-02 14:25:00,80.81,80.84,80.75,80.78,13015.0,80.81,80.84,80.75,80.78,13015.0
2023-08-02 14:30:00,80.77,80.87,80.76,80.84,25922.0,80.77,80.87,80.76,80.84,25922.0
2023-08-02 14:35:00,80.84,80.86,80.76,80.78,10208.0,80.84,80.86,80.76,80.78,10208.0
2023-08-02 14:40:00,80.77,80.78,80.69,80.71,18292.0,80.77,80.78,80.69,80.71,18292.0
2023-08-02 14:45:00,80.71,80.75,80.68,80.7,14699.0,80.71,80.75,80.68,80.7,14699.0
2023-08-02 14:50:00,80.71,80.87,80.69,80.83,19781.0,80.71,80.87,80.69,80.83,19781.0
2023-08-02 14:55:00,80.84,80.86,80.77,80.82,42645.0,80.84,80.86,80.77,80.82,42645.0
2023-08-02 15:00:00,80.82,80.84,80.71,80.74,16648.0,80.82,80.84,80.71,80.74,16648.0
2023-08-02 15:05:00,80.75,80.77,80.69,80.73,15818.0,80.75,80.77,80.69,80.73,15818.0
2023-08-02 15:10:00,80.74,80.75,80.56,80.58,11978.0,80.74,80.75,80.56,80.58,11978.0
2023-08-02 15:15:00,80.58,80.58,80.46,80.54,21160.0,80.58,80.58,80.46,80.54,21160.0
2023-08-02 15:20:00,80.54,80.58,80.49,80.52,17914.0,80.54,80.58,80.49,80.52,17914.0
2023-08-02 15:25:00,80.53,80.55,80.46,80.48,29260.0,80.53,80.55,80.46,80.48,29260.0
2023-08-02 15:30:00,80.48,80.49,80.33,80.41,49207.0,80.48,80.49,80.33,80.41,49207.0
2023-08-02 15:35:00,80.41,80.43,80.34,80.37,43076.0,80.41,80.43,80.34,80.37,43076.0
2023-08-02 15:40:00,80.37,80.42,80.32,80.38,48161.0,80.37,80.42,80.32,80.38,48161.0
2023-08-02 15:45:00,80.39,80.4,80.29,80.32,64595.0,80.39,80.4,80.29,80.32,64595.0
2023-08-02 15:50:00,80.32,80.47,80.3,80.42,101918.0,80.32,80.47,80.3,80.42,101918.0
2023-08-02 15:55:00,80.42,80.45,80.34,80.36,219710.0,80.42,80.45,80.34,80.36,219710.0
2023-08-03 09:30:00,80.17,80.17,79.35,79.36,75799.0,80.17,80.17,79.35,79.36,75799.0
2023-08-03 09:35:00,79.3,79.96,79.3,79.85,26062.0,79.3,79.96,79.3,79.85,26062.0
2023-08-03 09:40:00,79.89,80.24,79.89,80.09,19744.0,79.89,80.24,79.89,80.09,19744.0
2023-08-03 09:45:00,80.07,80.15,79.99,80.11,23181.0,80.07,80.15,79.99,80.11,23181.0
2023-08-03 09:50:00,80.1,80.4,80.09,80.31,15994.0,80.1,80.4,80.09,80.31,15994.0
2023-08-03 09:55:00,80.33,80.36,80.19,80.25,11665.0,80.33,80.36,80.19,80.25,11665.0
2023-08-03 10:00:00,80.26,80.61,80.21,80.58,17058.0,80.26,80.61,80.21,80.58,17058.0
2023-08-03 10:05:00,80.55,80.6,80.37,80.38,20155.0,80.55,80.6,80.37,80.38,20155.0
2023-08-03 10:10:00,80.38,80.48,80.35,80.47,22757.0,80.38,80.48,80.35,80.47,22757.0
2023-08-03 10:15:00,80.47,80.64,80.44,80.57,17764.0,80.47,80.64,80.44,80.57,17764.0
2023-08-03 10:20:00,80.59,80.6,80.33,80.33,18951.0,80.59,80.6,80.33,80.33,18951.0
2023-08-03 10:25:00,80.32,80.38,80.3,80.33,12811.0,80.32,80.38,80.3,80.33,12811.0
2023-08-03 10:30:00,80.31,80.32,80.23,80.3,16789.0,80.31,80.32,80.23,80.3,16789.0
2023-08-03 10:35:00,80.31,80.36,80.21,80.23,20416.0,80.31,80.36,80.21,80.23,20416.0
2023-08-03 10:40:00,80.24,80.25,80.08,80.08,21677.0,80.24,80.25,80.08,80.08,21677.0
2023-08-03 10:45:00,80.09,80.09,79.93,79.98,18811.0,80.09,80.09,79.93,79.98,18811.0
2023-08-03 10:50:00,79.96,80.06,79.91,80.01,22236.0,79.96,80.06,79.91,80.01,22236.0
2023-08-03 10:55:00,80.01,80.16,80.01,80.14,19931.0,80.01,80.16,80.01,80.14,19931.0
2023-08-03 11:00:00,80.15,80.36,80.13,80.33,29179.0,80.15,80.36,80.13,80.33,29179.0
2023-08-03 11:05:00,80.32,80.51,80.32,80.49,13959.0,80.32,80.51,80.32,80.49,13959.0
2023-08-03 11:10:00,80.49,80.54,80.43,80.44,23835.0,80.49,80.54,80.43,80.44,23835.0
2023-08-03 11:15:00,80.47,80.52,80.42,80.51,18095.0,80.47,80.52,80.42,80.51,18095.0
2023-08-03 11:20:00,80.53,80.61,80.46,80.51,21799.0,80.53,80.61,80.46,80.51,21799.0
2023-08-03 11:25:00,80.53,80.65,80.52,80.58,14096.0,80.53,80.65,80.52,80.58,14096.0
2023-08-03 11:30:00,80.59,80.59,80.31,80.37,16912.0,80.59,80.59,80.31,80.37,16912.0
2023-08-03 11:35:00,80.36,80.37,80.21,80.25,11489.0,80.36,80.37,80.21,80.25,11489.0
2023-08-03 11:40:00,80.25,80.37,80.23,80.36,7808.0,80.25,80.37,80.23,80.36,7808.0
2023-08-03 11:45:00,80.37,80.43,80.35,80.41,9294.0,80.37,80.43,80.35,80.41,9294.0
2023-08-03 11:50:00,80.41,80.54,80.41,80.47,14036.0,80.41,80.54,80.41,80.47,14036.0
2023-08-03 11:55:00,80.47,80.48,80.34,80.38,14210.0,80.47,80.48,80.34,80.38,14210.0
2023-08-03 12:00:00,80.39,80.45,80.36,80.44,15232.0,80.39,80.45,80.36,80.44,15232.0
2023-08-03 12:05:00,80.42,80.44,80.25,80.28,17480.0,80.42,80.44,80.25,80.28,17480.0
2023-08-03 12:10:00,80.29,80.43,80.28,80.35,14950.0,80.29,80.43,80.28,80.35,14950.0
2023-08-03 12:15:00,80.37,80.38,80.3,80.38,10785.0,80.37,80.38,80.3,80.38,10785.0
2023-08-03 12:20:00,80.38,80.38,80.29,80.38,13658.0,80.38,80.38,80.29,80.38,13658.0
2023-08-03 12:25:00,80.39,80.44,80.33,80.33,15044.0,80.39,80.44,80.33,80.33,15044.0
2023-08-03 12:30:00,80.34,80.39,80.31,80.33,23220.0,80.34,80.39,80.31,80.33,23220.0
2023-08-03 12:35:00,80.32,80.32,80.22,80.22,15713.0,80.32,80.32,80.22,80.22,15713.0
2023-08-03 12:40:00,80.23,80.45,80.22,80.45,17541.0,80.23,80.45,80.22,80.45,17541.0
2023-08-03 12:45:00,80.45,80.55,80.44,80.54,17369.0,80.45,80.55,80.44,80.54,17369.0
2023-08-03 12:50:00,80.55,80.6,80.49,80.5,12107.0,80.55,80.6,80.49,80.5,12107.0
2023-08-03 12:55:00,80.5,80.54,80.48,80.48,16574.0,80.5,80.54,80.48,80.48,16574.0
2023-08-03 13:00:00,80.49,80.51,80.39,80.44,62894.0,80.49,80.51,80.39,80.44,62894.0
2023-08-03 13:05:00,80.43,80.44,80.36,80.39,8761.0,80.43,80.44,80.36,80.39,8761.0
2023-08-03 13:10:00,80.41,80.44,80.33,80.39,8318.0,80.41,80.44,80.33,80.39,8318.0
2023-08-03 13:15:00,80.39,80.42,80.36,80.41,11061.0,80.39,80.42,80.36,80.41,11061.0
2023-08-03 13:20:00,80.43,80.45,80.36,80.37,12039.0,80.43,80.45,80.36,80.37,12039.0
2023-08-03 13:25:00,80.36,80.41,80.34,80.36,8815.0,80.36,80.41,80.34,80.36,8815.0
2023-08-03 13:30:00,80.37,80.48,80.36,80.48,12067.0,80.37,80.48,80.36,80.48,12067.0
2023-08-03 13:35:00,80.48,80.53,80.46,80.5,19640.0,80.48,80.53,80.46,80.5,19640.0
2023-08-03 13:40:00,80.5,80.51,80.41,80.47,14461.0,80.5,80.51,80.41,80.47,14461.0
2023-08-03 13:45:00,80.47,80.53,80.41,80.52,13879.0,80.47,80.53,80.41,80.52,13879.0
2023-08-03 13:50:00,80.51,80.52,80.4,80.43,53278.0,80.51,80.52,80.4,80.43,53278.0
2023-08-03 13:55:00,80.44,80.47,80.37,80.47,17228.0,80.44,80.47,80.37,80.47,17228.0
2023-08-03 14:00:00,80.48,80.51,80.31,80.33,17550.0,80.48,80.51,80.31,80.33,17550.0
2023-08-03 14:05:00,80.33,80.35,80.23,80.24,20311.0,80.33,80.35,80.23,80.24,20311.0
2023-08-03 14:10:00,80.24,80.26,80.15,80.16,7565.0,80.24,80.26,80.15,80.16,7565.0
2023-08-03 14:15:00,80.14,80.34,80.14,80.34,13247.0,80.14,80.34,80.14,80.34,13247.0
2023-08-03 14:20:00,80.34,80.37,80.29,80.35,6460.0,80.34,80.37,80.29,80.35,6460.0
2023-08-03 14:25:00,80.35,80.36,80.28,80.29,9032.0,80.35,80.36,80.28,80.29,9032.0
2023-08-03 14:30:00,80.28,80.35,80.26,80.3,9056.0,80.28,80.35,80.26,80.3,9056.0
2023-08-03 14:35:00,80.3,80.34,80.24,80.34,11321.0,80.3,80.34,80.24,80.34,11321.0
2023-08-03 14:40:00,80.35,80.46,80.33,80.4,19018.0,80.35,80.46,80.33,80.4,19018.0
2023-08-03 14:45:00,80.4,80.45,80.34,80.37,23918.0,80.4,80.45,80.34,80.37,23918.0
2023-08-03 14:50:00,80.38,80.39,80.17,80.22,46976.0,80.38,80.39,80.17,80.22,46976.0
2023-08-03 14:55:00,80.21,80.23,80.05,80.18,36586.0,80.21,80.23,80.05,80.18,36586.0
2023-08-03 15:00:00,80.18,80.19,80.06,80.09,30575.0,80.18,80.19,80.06,80.09,30575.0
2023-08-03 15:05:00,80.08,80.17,80.07,80.17,20319.0,80.08,80.17,80.07,80.17,20319.0
2023-08-03 15:10:00,80.17,80.18,80.05,80.1,30178.0,80.17,80.18,80.05,80.1,30178.0
2023-08-03 15:15:00,80.09,80.14,80.06,80.13,34517.0,80.09,80.14,80.06,80.13,34517.0
2023-08-03 15:20:00,80.12,80.19,80.09,80.19,30734.0,80.12,80.19,80.09,80.19,30734.0
2023-08-03 15:25:00,80.19,80.2,80.1,80.14,26776.0,80.19,80.2,80.1,80.14,26776.0
2023-08-03 15:30:00,80.14,80.17,80.06,80.13,37767.0,80.14,80.17,80.06,80.13,37767.0
2023-08-03 15:35:00,80.13,80.19,80.11,80.15,32414.0,80.13,80.19,80.11,80.15,32414.0
2023-08-03 15:40:00,80.15,80.17,80.01,80.04,38672.0,80.15,80.17,80.01,80.04,38672.0
2023-08-03 15:45:00,80.04,80.12,79.97,80.11,74893.0,80.04,80.12,79.97,80.11,74893.0
2023-08-03 15:50:00,80.12,80.14,79.99,80.05,62172.0,80.12,80.14,79.99,80.05,62172.0
2023-08-03 15:55:00,80.05,80.17,79.97,79.99,144519.0,80.05,80.17,79.97,79.99,144519.0
2023-08-04 09:30:00,79.69,80.13,79.39,80.13,80475.0,79.69,80.13,79.39,80.13,80475.0
2023-08-04 09:35:00,80.21,80.33,79.7,79.77,46872.0,80.21,80.33,79.7,79.77,46872.0
2023-08-04 09:40:00,79.85,80.13,79.8,79.97,17752.0,79.85,80.13,79.8,79.97,17752.0
2023-08-04 09:45:00,80.01,80.08,79.52,79.85,35454.0,80.01,80.08,79.52,79.85,35454.0
2023-08-04 09:50:00,79.88,80.37,79.83,80.37,48760.0,79.88,80.37,79.83,80.37,48760.0
2023-08-04 09:55:00,80.28,80.3,79.96,80.1,15921.0,80.28,80.3,79.96,80.1,15921.0
2023-08-04 10:00:00,80.09,80.16,79.9,79.92,17752.0,80.09,80.16,79.9,79.92,17752.0
2023-08-04 10:05:00,79.92,79.92,79.53,79.55,32098.0,79.92,79.92,79.53,79.55,32098.0
2023-08-04 10:10:00,79.57,79.63,79.52,79.57,9808.0,79.57,79.63,79.52,79.57,9808.0
2023-08-04 10:15:00,79.61,79.63,79.46,79.62,13062.0,79.61,79.63,79.46,79.62,13062.0
2023-08-04 10:20:00,79.62,79.85,79.62,79.85,36172.0,79.62,79.85,79.62,79.85,36172.0
2023-08-04 10:25:00,79.85,80.03,79.85,80.03,15180.0,79.85,80.03,79.85,80.03,15180.0
2023-08-04 10:30:00,80.05,80.1,79.77,79.82,255564.0,80.05,80.1,79.77,79.82,255564.0
2023-08-04 10:35:00,79.85,79.96,79.75,79.94,13846.0,79.85,79.96,79.75,79.94,13846.0
2023-08-04 10:40:00,79.96,80.12,79.95,80.12,15704.0,79.96,80.12,79.95,80.12,15704.0
2023-08-04 10:45:00,80.12,80.13,79.91,79.92,14852.0,80.12,80.13,79.91,79.92,14852.0
2023-08-04 10:50:00,79.92,79.94,79.81,79.93,11588.0,79.92,79.94,79.81,79.93,11588.0
2023-08-04 10:55:00,79.93,79.97,79.87,79.87,16439.0,79.93,79.97,79.87,79.87,16439.0
2023-08-04 11:00:00,79.9,79.91,79.73,79.73,18949.0,79.9,79.91,79.73,79.73,18949.0
2023-08-04 11:05:00,79.72,79.78,79.66,79.75,37473.0,79.72,79.78,79.66,79.75,37473.0
2023-08-04 11:10:00,79.75,79.76,79.5,79.52,31348.0,79.75,79.76,79.5,79.52,31348.0
2023-08-04 11:15:00,79.56,79.71,79.53,79.7,17344.0,79.56,79.71,79.53,79.7,17344.0
2023-08-04 11:20:00,79.73,79.74,79.56,79.59,11257.0,79.73,79.74,79.56,79.59,11257.0
2023-08-04 11:25:00,79.59,79.62,79.44,79.62,10591.0,79.59,79.62,79.44,79.62,10591.0
2023-08-04 11:30:00,79.63,79.64,79.48,79.48,8938.0,79.63,79.64,79.48,79.48,8938.0
2023-08-04 11:35:00,79.48,79.54,79.39,79.42,10199.0,79.48,79.54,79.39,79.42,10199.0
2023-08-04 11:40:00,79.4,79.51,79.39,79.48,12867.0,79.4,79.51,79.39,79.48,12867.0
2023-08-04 11:45:00,79.48,79.51,79.4,79.45,13398.0,79.48,79.51,79.4,79.45,13398.0
2023-08-04 11:50:00,79.42,79.46,79.38,79.45,8228.0,79.42,79.46,79.38,79.45,8228.0
2023-08-04 11:55:00,79.46,79.46,79.36,79.42,14240.0,79.46,79.46,79.36,79.42,14240.0
2023-08-04 12:00:00,79.42,79.42,79.35,79.36,9294.0,79.42,79.42,79.35,79.36,9294.0
2023-08-04 12:05:00,79.36,79.5,79.32,79.48,13630.0,79.36,79.5,79.32,79.48,13630.0
2023-08-04 12:10:00,79.47,79.59,79.45,79.57,9761.0,79.47,79.59,79.45,79.57,9761.0
2023-08-04 12:15:00,79.57,79.61,79.51,79.61,10879.0,79.57,79.61,79.51,79.61,10879.0
2023-08-04 12:20:00,79.62,79.62,79.51,79.57,15827.0,79.62,79.62,79.51,79.57,15827.0
2023-08-04 12:25:00,79.56,79.66,79.53,79.64,8730.0,79.56,79.66,79.53,79.64,8730.0
2023-08-04 12:30:00,79.66,79.68,79.55,79.57,9742.0,79.66,79.68,79.55,79.57,9742.0
2023-08-04 12:35:00,79.58,79.6,79.53,79.55,19536.0,79.58,79.6,79.53,79.55,19536.0
2023-08-04 12:40:00,79.57,79.68,79.57,79.62,20925.0,79.57,79.68,79.57,79.62,20925.0
2023-08-04 12:45:00,79.62,79.67,79.58,79.64,12999.0,79.62,79.67,79.58,79.64,12999.0
2023-08-04 12:50:00,79.65,79.71,79.63,79.66,7514.0,79.65,79.71,79.63,79.66,7514.0
2023-08-04 12:55:00,79.68,79.69,79.57,79.59,13538.0,79.68,79.69,79.57,79.59,13538.0
2023-08-04 13:00:00,79.59,79.64,79.57,79.64,7575.0,79.59,79.64,79.57,79.64,7575.0
2023-08-04 13:05:00,79.64,79.66,79.5,79.66,28993.0,79.64,79.66,79.5,79.66,28993.0
2023-08-04 13:10:00,79.65,79.78,79.6,79.78,16072.0,79.65,79.78,79.6,79.78,16072.0
2023-08-04 13:15:00,79.79,79.86,79.79,79.83,15023.0,79.79,79.86,79.79,79.83,15023.0
2023-08-04 13:20:00,79.83,79.94,79.81,79.91,11801.0,79.83,79.94,79.81,79.91,11801.0
2023-08-04 13:25:00,79.91,79.92,79.8,79.82,15673.0,79.91,79.92,79.8,79.82,15673.0
2023-08-04 13:30:00,79.82,79.89,79.75,79.89,10759.0,79.82,79.89,79.75,79.89,10759.0
2023-08-04 13:35:00,79.88,80.01,79.87,80.01,25484.0,79.88,80.01,79.87,80.01,25484.0
2023-08-04 13:40:00,80.0,80.04,79.93,79.95,12337.0,80.0,80.04,79.93,79.95,12337.0
2023-08-04 13:45:00,79.96,80.15,79.94,80.14,22791.0,79.96,80.15,79.94,80.14,22791.0
2023-08-04 13:50:00,80.15,80.18,79.91,79.94,15589.0,80.15,80.18,79.91,79.94,15589.0
2023-08-04 13:55:00,79.94,80.05,79.93,80.05,9940.0,79.94,80.05,79.93,80.05,9940.0
2023-08-04 14:00:00,80.04,80.07,79.78,79.78,16265.0,80.04,80.07,79.78,79.78,16265.0
2023-08-04 14:05:00,79.76,79.78,79.69,79.78,15395.0,79.76,79.78,79.69,79.78,15395.0
2023-08-04 14:10:00,79.78,79.81,79.76,79.77,10066.0,79.78,79.81,79.76,79.77,10066.0
2023-08-04 14:15:00,79.75,79.78,79.64,79.69,9907.0,79.75,79.78,79.64,79.69,9907.0
2023-08-04 14:20:00,79.69,79.69,79.51,79.51,13815.0,79.69,79.69,79.51,79.51,13815.0
2023-08-04 14:25:00,79.52,79.58,79.49,79.49,10225.0,79.52,79.58,79.49,79.49,10225.0
2023-08-04 14:30:00,79.47,79.55,79.37,79.44,19702.0,79.47,79.55,79.37,79.44,19702.0
2023-08-04 14:35:00,79.43,79.59,79.41,79.59,24315.0,79.43,79.59,79.41,79.59,24315.0
2023-08-04 14:40:00,79.61,79.68,79.58,79.64,19849.0,79.61,79.68,79.58,79.64,19849.0
2023-08-04 14:45:00,79.63,79.74,79.59,79.61,21636.0,79.63,79.74,79.59,79.61,21636.0
2023-08-04 14:50:00,79.63,79.71,79.58,79.6,15629.0,79.63,79.71,79.58,79.6,15629.0
2023-08-04 14:55:00,79.59,79.59,79.46,79.55,13340.0,79.59,79.59,79.46,79.55,13340.0
2023-08-04 15:00:00,79.54,79.6,79.51,79.53,13701.0,79.54,79.6,79.51,79.53,13701.0
2023-08-04 15:05:00,79.51,79.53,79.41,79.46,18075.0,79.51,79.53,79.41,79.46,18075.0
2023-08-04 15:10:00,79.44,79.62,79.44,79.59,21380.0,79.44,79.62,79.44,79.59,21380.0
2023-08-04 15:15:00,79.59,79.6,79.44,79.45,28950.0,79.59,79.6,79.44,79.45,28950.0
2023-08-04 15:20:00,79.44,79.51,79.41,79.5,13691.0,79.44,79.51,79.41,79.5,13691.0
2023-08-04 15:25:00,79.49,79.5,79.4,79.46,16270.0,79.49,79.5,79.4,79.46,16270.0
2023-08-04 15:30:00,79.47,79.54,79.42,79.45,24322.0,79.47,79.54,79.42,79.45,24322.0
2023-08-04 15:35:00,79.46,79.54,79.43,79.54,20918.0,79.46,79.54,79.43,79.54,20918.0
2023-08-04 15:40:00,79.53,79.56,79.45,79.48,32738.0,79.53,79.56,79.45,79.48,32738.0
2023-08-04 15:45:00,79.47,79.54,79.36,79.48,62709.0,79.47,79.54,79.36,79.48,62709.0
2023-08-04 15:50:00,79.49,79.54,79.37,79.37,68460.0,79.49,79.54,79.37,79.37,68460.0
2023-08-04 15:55:00,79.38,79.58,79.35,79.58,189491.0,79.38,79.58,79.35,79.58,189491.0
2023-08-07 09:30:00,79.94,80.24,79.8,80.18,86371.0,79.94,80.24,79.8,80.18,86371.0
2023-08-07 09:35:00,80.24,80.52,80.24,80.33,23470.0,80.24,80.52,80.24,80.33,23470.0
2023-08-07 09:40:00,80.37,80.38,80.16,80.17,17488.0,80.37,80.38,80.16,80.17,17488.0
2023-08-07 09:45:00,80.17,80.32,80.04,80.19,41242.0,80.17,80.32,80.04,80.19,41242.0
2023-08-07 09:50:00,80.23,80.29,80.12,80.2,17858.0,80.23,80.29,80.12,80.2,17858.0
2023-08-07 09:55:00,80.16,80.17,79.99,80.03,23466.0,80.16,80.17,79.99,80.03,23466.0
2023-08-07 10:00:00,80.03,80.14,79.94,80.08,27503.0,80.03,80.14,79.94,80.08,27503.0
2023-08-07 10:05:00,80.09,80.28,80.07,80.26,33836.0,80.09,80.28,80.07,80.26,33836.0
2023-08-07 10:10:00,80.26,80.31,80.18,80.2,13949.0,80.26,80.31,80.18,80.2,13949.0
2023-08-07 10:15:00,80.22,80.4,80.22,80.36,28951.0,80.22,80.4,80.22,80.36,28951.0
2023-08-07 10:20:00,80.34,80.62,80.32,80.56,39294.0,80.34,80.62,80.32,80.56,39294.0
2023-08-07 10:25:00,80.56,80.59,80.39,80.51,22071.0,80.56,80.59,80.39,80.51,22071.0
2023-08-07 10:30:00,80.51,80.52,80.2,80.22,17110.0,80.51,80.52,80.2,80.22,17110.0
2023-08-07 10:35:00,80.24,80.25,80.14,80.17,14852.0,80.24,80.25,80.14,80.17,14852.0
2023-08-07 10:40:00,80.16,80.21,80.09,80.1,16997.0,80.16,80.21,80.09,80.1,16997.0
2023-08-07 10:45:00,80.1,80.17,80.01,80.06,15465.0,80.1,80.17,80.01,80.06,15465.0
2023-08-07 10:50:00,80.05,80.2,80.03,80.19,12515.0,80.05,80.2,80.03,80.19,12515.0
2023-08-07 10:55:00,80.16,80.22,80.1,80.2,12494.0,80.16,80.22,80.1,80.2,12494.0
2023-08-07 11:00:00,80.2,80.33,80.18,80.18,16439.0,80.2,80.33,80.18,80.18,16439.0
2023-08-07 11:05:00,80.19,80.24,80.11,80.23,27231.0,80.19,80.24,80.11,80.23,27231.0
2023-08-07 11:10:00,80.23,80.29,80.12,80.12,11390.0,80.23,80.29,80.12,80.12,11390.0
2023-08-07 11:15:00,80.13,80.19,79.96,79.97,19169.0,80.13,80.19,79.96,79.97,19169.0
2023-08-07 11:20:00,79.96,79.97,79.79,79.84,19432.0,79.96,79.97,79.79,79.84,19432.0
2023-08-07 11:25:00,79.83,80.02,79.82,79.99,23120.0,79.83,80.02,79.82,79.99,23120.0
2023-08-07 11:30:00,80.01,80.02,79.9,79.96,34739.0,80.01,80.02,79.9,79.96,34739.0
2023-08-07 11:35:00,79.98,80.01,79.89,79.91,29867.0,79.98,80.01,79.89,79.91,29867.0
2023-08-07 11:40:00,79.91,79.91,79.78,79.78,14424.0,79.91,79.91,79.78,79.78,14424.0
2023-08-07 11:45:00,79.78,79.8,79.64,79.66,16541.0,79.78,79.8,79.64,79.66,16541.0
2023-08-07 11:50:00,79.65,79.71,79.63,79.7,29605.0,79.65,79.71,79.63,79.7,29605.0
2023-08-07 11:55:00,79.71,79.84,79.7,79.73,16392.0,79.71,79.84,79.7,79.73,16392.0
2023-08-07 12:00:00,79.73,79.85,79.73,79.84,15188.0,79.73,79.85,79.73,79.84,15188.0
2023-08-07 12:05:00,79.84,79.86,79.75,79.75,16265.0,79.84,79.86,79.75,79.75,16265.0
2023-08-07 12:10:00,79.75,79.78,79.72,79.73,12224.0,79.75,79.78,79.72,79.73,12224.0
2023-08-07 12:15:00,79.73,79.73,79.59,79.63,18372.0,79.73,79.73,79.59,79.63,18372.0
2023-08-07 12:20:00,79.63,79.66,79.62,79.64,10492.0,79.63,79.66,79.62,79.64,10492.0
2023-08-07 12:25:00,79.63,79.67,79.59,79.62,12144.0,79.63,79.67,79.59,79.62,12144.0
2023-08-07 12:30:00,79.63,79.68,79.59,79.68,11032.0,79.63,79.68,79.59,79.68,11032.0
2023-08-07 12:35:00,79.67,79.7,79.58,79.6,12618.0,79.67,79.7,79.58,79.6,12618.0
2023-08-07 12:40:00,79.59,79.73,79.59,79.72,10974.0,79.59,79.73,79.59,79.72,10974.0
2023-08-07 12:45:00,79.71,79.79,79.7,79.77,10654.0,79.71,79.79,79.7,79.77,10654.0
2023-08-07 12:50:00,79.77,79.77,79.67,79.72,12071.0,79.77,79.77,79.67,79.72,12071.0
2023-08-07 12:55:00,79.72,79.72,79.63,79.64,7831.0,79.72,79.72,79.63,79.64,7831.0
2023-08-07 13:00:00,79.65,79.66,79.61,79.66,6973.0,79.65,79.66,79.61,79.66,6973.0
2023-08-07 13:05:00,79.67,79.74,79.61,79.74,8696.0,79.67,79.74,79.61,79.74,8696.0
2023-08-07 13:10:00,79.72,79.78,79.72,79.73,10200.0,79.72,79.78,79.72,79.73,10200.0
2023-08-07 13:15:00,79.73,79.73,79.62,79.65,7837.0,79.73,79.73,79.62,79.65,7837.0
2023-08-07 13:20:00,79.67,79.71,79.66,79.7,7384.0,79.67,79.71,79.66,79.7,7384.0
2023-08-07 13:25:00,79.69,79.71,79.62,79.67,9170.0,79.69,79.71,79.62,79.67,9170.0
2023-08-07 13:30:00,79.67,79.7,79.63,79.65,6396.0,79.67,79.7,79.63,79.65,6396.0
2023-08-07 13:35:00,79.66,79.66,79.6,79.64,7827.0,79.66,79.66,79.6,79.64,7827.0
2023-08-07 13:40:00,79.65,79.68,79.6,79.61,11449.0,79.65,79.68,79.6,79.61,11449.0
2023-08-07 13:45:00,79.59,79.66,79.59,79.64,10883.0,79.59,79.66,79.59,79.64,10883.0
2023-08-07 13:50:00,79.63,79.65,79.57,79.58,10447.0,79.63,79.65,79.57,79.58,10447.0
2023-08-07 13:55:00,79.59,79.68,79.53,79.67,16472.0,79.59,79.68,79.53,79.67,16472.0
2023-08-07 14:00:00,79.68,79.72,79.65,79.66,11200.0,79.68,79.72,79.65,79.66,11200.0
2023-08-07 14:05:00,79.65,79.68,79.59,79.66,14694.0,79.65,79.68,79.59,79.66,14694.0
2023-08-07 14:10:00,79.65,79.68,79.61,79.61,11291.0,79.65,79.68,79.61,79.61,11291.0
2023-08-07 14:15:00,79.61,79.65,79.56,79.56,19672.0,79.61,79.65,79.56,79.56,19672.0
2023-08-07 14:20:00,79.58,79.61,79.56,79.59,11228.0,79.58,79.61,79.56,79.59,11228.0
2023-08-07 14:25:00,79.59,79.59,79.48,79.5,9928.0,79.59,79.59,79.48,79.5,9928.0
2023-08-07 14:30:00,79.5,79.6,79.5,79.6,8588.0,79.5,79.6,79.5,79.6,8588.0
2023-08-07 14:35:00,79.6,79.64,79.59,79.6,10659.0,79.6,79.64,79.59,79.6,10659.0
2023-08-07 14:40:00,79.64,79.64,79.57,79.58,10428.0,79.64,79.64,79.57,79.58,10428.0
2023-08-07 14:45:00,79.59,79.61,79.56,79.59,10375.0,79.59,79.61,79.56,79.59,10375.0
2023-08-07 14:50:00,79.59,79.63,79.58,79.59,10195.0,79.59,79.63,79.58,79.59,10195.0
2023-08-07 14:55:00,79.59,79.62,79.55,79.59,10007.0,79.59,79.62,79.55,79.59,10007.0
2023-08-07 15:00:00,79.6,79.69,79.59,79.68,12778.0,79.6,79.69,79.59,79.68,12778.0
2023-08-07 15:05:00,79.67,79.72,79.67,79.71,11919.0,79.67,79.72,79.67,79.71,11919.0
2023-08-07 15:10:00,79.7,79.77,79.67,79.67,16454.0,79.7,79.77,79.67,79.67,16454.0
2023-08-07 15:15:00,79.67,79.73,79.65,79.68,12936.0,79.67,79.73,79.65,79.68,12936.0
2023-08-07 15:20:00,79.68,79.74,79.68,79.73,13478.0,79.68,79.74,79.68,79.73,13478.0
2023-08-07 15:25:00,79.72,79.74,79.69,79.69,14389.0,79.72,79.74,79.69,79.69,14389.0
2023-08-07 15:30:00,79.68,79.73,79.64,79.73,20437.0,79.68,79.73,79.64,79.73,20437.0
2023-08-07 15:35:00,79.73,79.89,79.7,79.89,41620.0,79.73,79.89,79.7,79.89,41620.0
2023-08-07 15:40:00,79.9,79.93,79.87,79.88,37872.0,79.9,79.93,79.87,79.88,37872.0
2023-08-07 15:45:00,79.88,79.88,79.67,79.67,45338.0,79.88,79.88,79.67,79.67,45338.0
2023-08-07 15:50:00,79.67,79.88,79.66,79.85,62337.0,79.67,79.88,79.66,79.85,62337.0
2023-08-07 15:55:00,79.86,79.9,79.77,79.84,138297.0,79.86,79.9,79.77,79.84,138297.0
2023-08-08 09:30:00,79.0,79.0,77.61,77.96,175552.0,79.0,79.0,77.61,77.96,175552.0
2023-08-08 09:35:00,77.94,78.15,77.6,77.67,97538.0,77.94,78.15,77.6,77.67,97538.0
2023-08-08 09:40:00,77.66,77.94,77.54,77.76,67673.0,77.66,77.94,77.54,77.76,67673.0
2023-08-08 09:45:00,77.76,77.99,77.59,77.92,64826.0,77.76,77.99,77.59,77.92,64826.0
2023-08-08 09:50:00,77.89,78.19,77.88,78.03,35527.0,77.89,78.19,77.88,78.03,35527.0
2023-08-08 09:55:00,78.03,78.18,77.98,78.14,54243.0,78.03,78.18,77.98,78.14,54243.0
2023-08-08 10:00:00,78.12,78.12,77.76,77.76,70792.0,78.12,78.12,77.76,77.76,70792.0
2023-08-08 10:05:00,77.76,77.79,77.39,77.49,95394.0,77.76,77.79,77.39,77.49,95394.0
2023-08-08 10:10:00,77.48,77.55,77.16,77.23,50929.0,77.48,77.55,77.16,77.23,50929.0
2023-08-08 10:15:00,77.24,77.58,77.18,77.58,79741.0,77.24,77.58,77.18,77.58,79741.0
2023-08-08 10:20:00,77.57,77.86,77.56,77.71,62865.0,77.57,77.86,77.56,77.71,62865.0
2023-08-08 10:25:00,77.73,77.92,77.73,77.83,34684.0,77.73,77.92,77.73,77.83,34684.0
2023-08-08 10:30:00,77.81,78.07,77.79,78.04,20142.0,77.81,78.07,77.79,78.04,20142.0
2023-08-08 10:35:00,78.05,78.06,77.81,77.95,30978.0,78.05,78.06,77.81,77.95,30978.0
2023-08-08 10:40:00,77.97,78.03,77.84,77.88,29267.0,77.97,78.03,77.84,77.88,29267.0
2023-08-08 10:45:00,77.91,77.91,77.75,77.8,50041.0,77.91,77.91,77.75,77.8,50041.0
2023-08-08 10:50:00,77.79,77.96,77.78,77.89,24993.0,77.79,77.96,77.78,77.89,24993.0
2023-08-08 10:55:00,77.9,77.9,77.72,77.78,28361.0,77.9,77.9,77.72,77.78,28361.0
2023-08-08 11:00:00,77.78,77.82,77.6,77.67,48645.0,77.78,77.82,77.6,77.67,48645.0
2023-08-08 11:05:00,77.66,77.83,77.65,77.74,29519.0,77.66,77.83,77.65,77.74,29519.0
2023-08-08 11:10:00,77.74,77.74,77.59,77.69,18001.0,77.74,77.74,77.59,77.69,18001.0
2023-08-08 11:15:00,77.68,77.69,77.58,77.62,24229.0,77.68,77.69,77.58,77.62,24229.0
2023-08-08 11:20:00,77.63,77.63,77.44,77.48,81307.0,77.63,77.63,77.44,77.48,81307.0
2023-08-08 11:25:00,77.47,77.56,77.45,77.53,19886.0,77.47,77.56,77.45,77.53,19886.0
2023-08-08 11:30:00,77.53,77.54,77.48,77.54,24601.0,77.53,77.54,77.48,77.54,24601.0
2023-08-08 11:35:00,77.54,77.57,77.48,77.55,18587.0,77.54,77.57,77.48,77.55,18587.0
2023-08-08 11:40:00,77.55,77.6,77.49,77.54,17953.0,77.55,77.6,77.49,77.54,17953.0
2023-08-08 11:45:00,77.53,77.55,77.48,77.48,14271.0,77.53,77.55,77.48,77.48,14271.0
2023-08-08 11:50:00,77.48,77.56,77.45,77.51,12160.0,77.48,77.56,77.45,77.51,12160.0
2023-08-08 11:55:00,77.51,77.64,77.5,77.52,38765.0,77.51,77.64,77.5,77.52,38765.0
2023-08-08 12:00:00,77.53,77.69,77.53,77.65,11095.0,77.53,77.69,77.53,77.65,11095.0
2023-08-08 12:05:00,77.64,77.66,77.56,77.56,11093.0,77.64,77.66,77.56,77.56,11093.0
2023-08-08 12:10:00,77.58,77.64,77.51,77.56,11181.0,77.58,77.64,77.51,77.56,11181.0
2023-08-08 12:15:00,77.58,77.6,77.5,77.5,20395.0,77.58,77.6,77.5,77.5,20395.0
2023-08-08 12:20:00,77.5,77.7,77.49,77.69,11667.0,77.5,77.7,77.49,77.69,11667.0
2023-08-08 12:25:00,77.71,77.78,77.65,77.68,12376.0,77.71,77.78,77.65,77.68,12376.0
2023-08-08 12:30:00,77.65,77.71,77.6,77.62,13367.0,77.65,77.71,77.6,77.62,13367.0
2023-08-08 12:35:00,77.64,77.71,77.64,77.65,33122.0,77.64,77.71,77.64,77.65,33122.0
2023-08-08 12:40:00,77.64,77.78,77.64,77.71,20007.0,77.64,77.78,77.64,77.71,20007.0
2023-08-08 12:45:00,77.71,77.77,77.65,77.77,25698.0,77.71,77.77,77.65,77.77,25698.0
2023-08-08 12:50:00,77.77,77.87,77.7,77.8,14319.0,77.77,77.87,77.7,77.8,14319.0
2023-08-08 12:55:00,77.8,77.84,77.73,77.81,37738.0,77.8,77.84,77.73,77.81,37738.0
2023-08-08 13:00:00,77.82,77.91,77.8,77.84,10915.0,77.82,77.91,77.8,77.84,10915.0
2023-08-08 13:05:00,77.83,77.83,77.75,77.76,15030.0,77.83,77.83,77.75,77.76,15030.0
2023-08-08 13:10:00,77.77,77.82,77.74,77.81,9735.0,77.77,77.82,77.74,77.81,9735.0
2023-08-08 13:15:00,77.82,77.97,77.82,77.93,16818.0,77.82,77.97,77.82,77.93,16818.0
2023-08-08 13:20:00,77.92,78.07,77.92,78.02,25442.0,77.92,78.07,77.92,78.02,25442.0
2023-08-08 13:25:00,78.03,78.04,77.94,77.99,19727.0,78.03,78.04,77.94,77.99,19727.0
2023-08-08 13:30:00,77.98,78.03,77.97,78.0,14129.0,77.98,78.03,77.97,78.0,14129.0
2023-08-08 13:35:00,77.98,78.09,77.93,78.08,26370.0,77.98,78.09,77.93,78.08,26370.0
2023-08-08 13:40:00,78.09,78.1,77.97,78.0,15364.0,78.09,78.1,77.97,78.0,15364.0
2023-08-08 13:45:00,77.97,78.04,77.96,77.99,14103.0,77.97,78.04,77.96,77.99,14103.0
2023-08-08 13:50:00,78.0,78.07,77.98,78.06,19702.0,78.0,78.07,77.98,78.06,19702.0
2023-08-08 13:55:00,78.06,78.08,78.03,78.06,12255.0,78.06,78.08,78.03,78.06,12255.0
2023-08-08 14:00:00,78.06,78.06,77.96,78.03,12748.0,78.06,78.06,77.96,78.03,12748.0
2023-08-08 14:05:00,78.03,78.03,77.95,77.99,12975.0,78.03,78.03,77.95,77.99,12975.0
2023-08-08 14:10:00,78.0,78.04,77.95,78.01,12054.0,78.0,78.04,77.95,78.01,12054.0
2023-08-08 14:15:00,78.0,78.08,77.98,78.01,28953.0,78.0,78.08,77.98,78.01,28953.0
2023-08-08 14:20:00,78.01,78.08,78.01,78.06,14616.0,78.01,78.08,78.01,78.06,14616.0
2023-08-08 14:25:00,78.07,78.1,77.97,78.0,14727.0,78.07,78.1,77.97,78.0,14727.0
2023-08-08 14:30:00,78.01,78.06,77.98,77.99,11269.0,78.01,78.06,77.98,77.99,11269.0
2023-08-08 14:35:00,77.98,78.08,77.98,78.06,13749.0,77.98,78.08,77.98,78.06,13749.0
2023-08-08 14:40:00,78.07,78.09,77.98,78.01,11997.0,78.07,78.09,77.98,78.01,11997.0
2023-08-08 14:45:00,78.0,78.11,78.0,78.1,16642.0,78.0,78.11,78.0,78.1,16642.0
2023-08-08 14:50:00,78.11,78.16,78.1,78.14,16965.0,78.11,78.16,78.1,78.14,16965.0
2023-08-08 14:55:00,78.14,78.3,78.14,78.28,19677.0,78.14,78.3,78.14,78.28,19677.0
2023-08-08 15:00:00,78.3,78.37,78.27,78.37,26778.0,78.3,78.37,78.27,78.37,26778.0
2023-08-08 15:05:00,78.37,78.38,78.34,78.34,15442.0,78.37,78.38,78.34,78.34,15442.0
2023-08-08 15:10:00,78.34,78.37,78.29,78.33,28865.0,78.34,78.37,78.29,78.33,28865.0
2023-08-08 15:15:00,78.33,78.35,78.26,78.26,18204.0,78.33,78.35,78.26,78.26,18204.0
2023-08-08 15:20:00,78.26,78.38,78.25,78.36,18758.0,78.26,78.38,78.25,78.36,18758.0
2023-08-08 15:25:00,78.36,78.45,78.36,78.38,22092.0,78.36,78.45,78.36,78.38,22092.0
2023-08-08 15:30:00,78.38,78.44,78.37,78.44,45217.0,78.38,78.44,78.37,78.44,45217.0
2023-08-08 15:35:00,78.44,78.64,78.43,78.61,47906.0,78.44,78.64,78.43,78.61,47906.0
2023-08-08 15:40:00,78.62,78.71,78.55,78.56,79372.0,78.62,78.71,78.55,78.56,79372.0
2023-08-08 15:45:00,78.55,78.6,78.48,78.5,63284.0,78.55,78.6,78.48,78.5,63284.0
2023-08-08 15:50:00,78.52,78.61,78.51,78.56,83063.0,78.52,78.61,78.51,78.56,83063.0
2023-08-08 15:55:00,78.56,78.71,78.54,78.56,247305.0,78.56,78.71,78.54,78.56,247305.0
2023-08-09 09:30:00,78.44,79.0,78.37,78.76,80074.0,78.44,79.0,78.37,78.76,80074.0
2023-08-09 09:35:00,78.77,78.9,78.58,78.9,16461.0,78.77,78.9,78.58,78.9,16461.0
2023-08-09 09:40:00,78.93,79.0,78.65,78.65,22861.0,78.93,79.0,78.65,78.65,22861.0
2023-08-09 09:45:00,78.65,78.74,78.59,78.73,23138.0,78.65,78.74,78.59,78.73,23138.0
2023-08-09 09:50:00,78.74,79.04,78.72,79.03,19308.0,78.74,79.04,78.72,79.03,19308.0
2023-08-09 09:55:00,79.03,79.24,79.0,79.12,24425.0,79.03,79.24,79.0,79.12,24425.0
2023-08-09 10:00:00,79.16,79.24,78.91,78.91,42295.0,79.16,79.24,78.91,78.91,42295.0
2023-08-09 10:05:00,78.95,78.95,78.66,78.67,17133.0,78.95,78.95,78.66,78.67,17133.0
2023-08-09 10:10:00,78.7,78.78,78.47,78.5,30241.0,78.7,78.78,78.47,78.5,30241.0
2023-08-09 10:15:00,78.5,78.57,78.4,78.41,39438.0,78.5,78.57,78.4,78.41,39438.0
2023-08-09 10:20:00,78.43,78.44,78.18,78.19,29515.0,78.43,78.44,78.18,78.19,29515.0
2023-08-09 10:25:00,78.19,78.45,78.13,78.35,32739.0,78.19,78.45,78.13,78.35,32739.0
2023-08-09 10:30:00,78.34,78.36,78.23,78.24,40799.0,78.34,78.36,78.23,78.24,40799.0
2023-08-09 10:35:00,78.26,78.34,78.19,78.19,26182.0,78.26,78.34,78.19,78.19,26182.0
2023-08-09 10:40:00,78.2,78.2,78.04,78.05,33357.0,78.2,78.2,78.04,78.05,33357.0
2023-08-09 10:45:00,78.04,78.14,78.01,78.05,40284.0,78.04,78.14,78.01,78.05,40284.0
2023-08-09 10:50:00,78.05,78.21,78.05,78.17,23638.0,78.05,78.21,78.05,78.17,23638.0
2023-08-09 10:55:00,78.18,78.24,78.15,78.18,24308.0,78.18,78.24,78.15,78.18,24308.0
2023-08-09 11:00:00,78.17,78.29,78.12,78.28,19801.0,78.17,78.29,78.12,78.28,19801.0
2023-08-09 11:05:00,78.28,78.28,78.12,78.23,14183.0,78.28,78.28,78.12,78.23,14183.0
2023-08-09 11:10:00,78.23,78.38,78.16,78.21,46861.0,78.23,78.38,78.16,78.21,46861.0
2023-08-09 11:15:00,78.23,78.26,78.08,78.11,21264.0,78.23,78.26,78.08,78.11,21264.0
2023-08-09 11:20:00,78.11,78.11,77.82,77.88,23160.0,78.11,78.11,77.82,77.88,23160.0
2023-08-09 11:25:00,77.87,77.89,77.74,77.8,18028.0,77.87,77.89,77.74,77.8,18028.0
2023-08-09 11:30:00,77.77,77.88,77.69,77.88,12971.0,77.77,77.88,77.69,77.88,12971.0
2023-08-09 11:35:00,77.9,77.93,77.85,77.9,8150.0,77.9,77.93,77.85,77.9,8150.0
2023-08-09 11:40:00,77.92,78.03,77.87,77.99,13595.0,77.92,78.03,77.87,77.99,13595.0
2023-08-09 11:45:00,77.99,77.99,77.91,77.91,9494.0,77.99,77.99,77.91,77.91,9494.0
2023-08-09 11:50:00,77.91,77.94,77.85,77.93,7885.0,77.91,77.94,77.85,77.93,7885.0
2023-08-09 11:55:00,77.95,77.99,77.9,77.9,10513.0,77.95,77.99,77.9,77.9,10513.0
2023-08-09 12:00:00,77.9,77.93,77.83,77.84,6227.0,77.9,77.93,77.83,77.84,6227.0
2023-08-09 12:05:00,77.8,77.87,77.78,77.85,5861.0,77.8,77.87,77.78,77.85,5861.0
2023-08-09 12:10:00,77.87,78.0,77.8,78.0,13424.0,77.87,78.0,77.8,78.0,13424.0
2023-08-09 12:15:00,78.0,78.02,77.9,77.9,11703.0,78.0,78.02,77.9,77.9,11703.0
2023-08-09 12:20:00,77.87,77.87,77.77,77.79,10946.0,77.87,77.87,77.77,77.79,10946.0
2023-08-09 12:25:00,77.79,77.97,77.77,77.91,14446.0,77.79,77.97,77.77,77.91,14446.0
2023-08-09 12:30:00,77.92,78.0,77.91,78.0,7550.0,77.92,78.0,77.91,78.0,7550.0
2023-08-09 12:35:00,77.99,77.99,77.85,77.89,6443.0,77.99,77.99,77.85,77.89,6443.0
2023-08-09 12:40:00,77.9,77.92,77.8,77.81,8854.0,77.9,77.92,77.8,77.81,8854.0
2023-08-09 12:45:00,77.8,77.91,77.77,77.9,8279.0,77.8,77.91,77.77,77.9,8279.0
2023-08-09 12:50:00,77.9,77.92,77.85,77.89,6153.0,77.9,77.92,77.85,77.89,6153.0
2023-08-09 12:55:00,77.91,77.96,77.86,77.86,7099.0,77.91,77.96,77.86,77.86,7099.0
2023-08-09 13:00:00,77.86,77.97,77.81,77.96,7136.0,77.86,77.97,77.81,77.96,7136.0
2023-08-09 13:05:00,77.97,78.08,77.97,78.06,11376.0,77.97,78.08,77.97,78.06,11376.0
2023-08-09 13:10:00,78.09,78.11,78.06,78.08,7588.0,78.09,78.11,78.06,78.08,7588.0
2023-08-09 13:15:00,78.08,78.17,78.06,78.06,27192.0,78.08,78.17,78.06,78.06,27192.0
2023-08-09 13:20:00,78.09,78.09,77.92,78.07,31041.0,78.09,78.09,77.92,78.07,31041.0
2023-08-09 13:25:00,78.07,78.13,78.02,78.11,9940.0,78.07,78.13,78.02,78.11,9940.0
2023-08-09 13:30:00,78.11,78.17,78.09,78.14,15460.0,78.11,78.17,78.09,78.14,15460.0
2023-08-09 13:35:00,78.15,78.17,78.12,78.13,7628.0,78.15,78.17,78.12,78.13,7628.0
2023-08-09 13:40:00,78.13,78.16,78.07,78.16,11835.0,78.13,78.16,78.07,78.16,11835.0
2023-08-09 13:45:00,78.17,78.2,77.99,78.01,9768.0,78.17,78.2,77.99,78.01,9768.0
2023-08-09 13:50:00,78.01,78.01,77.92,77.96,18273.0,78.01,78.01,77.92,77.96,18273.0
2023-08-09 13:55:00,77.96,78.05,77.94,78.02,12701.0,77.96,78.05,77.94,78.02,12701.0
2023-08-09 14:00:00,78.01,78.01,77.91,77.98,12816.0,78.01,78.01,77.91,77.98,12816.0
2023-08-09 14:05:00,77.98,78.04,77.93,78.04,17109.0,77.98,78.04,77.93,78.04,17109.0
2023-08-09 14:10:00,78.04,78.08,78.01,78.07,12687.0,78.04,78.08,78.01,78.07,12687.0
2023-08-09 14:15:00,78.05,78.08,78.02,78.02,16143.0,78.05,78.08,78.02,78.02,16143.0
2023-08-09 14:20:00,78.02,78.07,78.01,78.04,15463.0,78.02,78.07,78.01,78.04,15463.0
2023-08-09 14:25:00,78.04,78.09,78.03,78.04,16400.0,78.04,78.09,78.03,78.04,16400.0
2023-08-09 14:30:00,78.05,78.18,78.05,78.12,10582.0,78.05,78.18,78.05,78.12,10582.0
2023-08-09 14:35:00,78.12,78.14,78.05,78.11,17822.0,78.12,78.14,78.05,78.11,17822.0
2023-08-09 14:40:00,78.1,78.17,78.1,78.13,12725.0,78.1,78.17,78.1,78.13,12725.0
2023-08-09 14:45:00,78.14,78.22,78.11,78.17,22585.0,78.14,78.22,78.11,78.17,22585.0
2023-08-09 14:50:00,78.15,78.23,78.15,78.21,27696.0,78.15,78.23,78.15,78.21,27696.0
2023-08-09 14:55:00,78.22,78.24,78.19,78.22,27015.0,78.22,78.24,78.19,78.22,27015.0
2023-08-09 15:00:00,78.22,78.27,78.21,78.27,157419.0,78.22,78.27,78.21,78.27,157419.0
2023-08-09 15:05:00,78.28,78.31,78.1,78.11,46399.0,78.28,78.31,78.1,78.11,46399.0
2023-08-09 15:10:00,78.09,78.1,78.0,78.06,39588.0,78.09,78.1,78.0,78.06,39588.0
2023-08-09 15:15:00,78.06,78.1,78.03,78.08,12091.0,78.06,78.1,78.03,78.08,12091.0
2023-08-09 15:20:00,78.07,78.24,78.03,78.14,23258.0,78.07,78.24,78.03,78.14,23258.0
2023-08-09 15:25:00,78.15,78.16,78.07,78.09,16046.0,78.15,78.16,78.07,78.09,16046.0
2023-08-09 15:30:00,78.09,78.12,77.99,78.11,33293.0,78.09,78.12,77.99,78.11,33293.0
2023-08-09 15:35:00,78.11,78.15,78.04,78.07,30039.0,78.11,78.15,78.04,78.07,30039.0
2023-08-09 15:40:00,78.06,78.16,78.05,78.08,38981.0,78.06,78.16,78.05,78.08,38981.0
2023-08-09 15:45:00,78.09,78.09,77.89,77.93,50864.0,78.09,78.09,77.89,77.93,50864.0
2023-08-09 15:50:00,77.91,78.02,77.89,77.99,51478.0,77.91,78.02,77.89,77.99,51478.0
2023-08-09 15:55:00,77.99,78.03,77.85,77.98,143883.0,77.99,78.03,77.85,77.98,143883.0
2023-08-10 09:30:00,78.0,78.2,77.93,78.18,67557.0,78.0,78.2,77.93,78.18,67557.0
2023-08-10 09:35:00,78.25,78.51,78.12,78.5,8618.0,78.25,78.51,78.12,78.5,8618.0
2023-08-10 09:40:00,78.51,78.78,78.51,78.7,9748.0,78.51,78.78,78.51,78.7,9748.0
2023-08-10 09:45:00,78.75,78.95,78.71,78.81,11548.0,78.75,78.95,78.71,78.81,11548.0
2023-08-10 09:50:00,78.79,79.02,78.77,78.98,9801.0,78.79,79.02,78.77,78.98,9801.0
2023-08-10 09:55:00,78.95,78.98,78.86,78.89,7699.0,78.95,78.98,78.86,78.89,7699.0
2023-08-10 10:00:00,78.89,79.02,78.88,78.89,20811.0,78.89,79.02,78.88,78.89,20811.0
2023-08-10 10:05:00,78.86,78.97,78.81,78.94,10079.0,78.86,78.97,78.81,78.94,10079.0
2023-08-10 10:10:00,78.97,79.06,78.88,79.04,15543.0,78.97,79.06,78.88,79.04,15543.0
2023-08-10 10:15:00,79.0,79.04,78.89,78.99,21254.0,79.0,79.04,78.89,78.99,21254.0
2023-08-10 10:20:00,79.02,79.08,78.95,78.99,21247.0,79.02,79.08,78.95,78.99,21247.0
2023-08-10 10:25:00,78.99,79.0,78.73,78.88,23565.0,78.99,79.0,78.73,78.88,23565.0
2023-08-10 10:30:00,78.88,78.95,78.81,78.86,16977.0,78.88,78.95,78.81,78.86,16977.0
2023-08-10 10:35:00,78.86,78.94,78.73,78.92,20525.0,78.86,78.94,78.73,78.92,20525.0
2023-08-10 10:40:00,78.92,78.92,78.83,78.86,24954.0,78.92,78.92,78.83,78.86,24954.0
2023-08-10 10:45:00,78.87,78.87,78.65,78.65,38937.0,78.87,78.87,78.65,78.65,38937.0
2023-08-10 10:50:00,78.64,78.67,78.54,78.65,18688.0,78.64,78.67,78.54,78.65,18688.0
2023-08-10 10:55:00,78.63,78.7,78.6,78.64,14950.0,78.63,78.7,78.6,78.64,14950.0
2023-08-10 11:00:00,78.64,78.67,78.5,78.56,11959.0,78.64,78.67,78.5,78.56,11959.0
2023-08-10 11:05:00,78.55,78.6,78.48,78.53,9720.0,78.55,78.6,78.48,78.53,9720.0
2023-08-10 11:10:00,78.52,78.66,78.51,78.59,10855.0,78.52,78.66,78.51,78.59,10855.0
2023-08-10 11:15:00,78.59,78.71,78.55,78.62,14014.0,78.59,78.71,78.55,78.62,14014.0
2023-08-10 11:20:00,78.62,78.64,78.56,78.63,14715.0,78.62,78.64,78.56,78.63,14715.0
2023-08-10 11:25:00,78.65,78.78,78.64,78.78,18453.0,78.65,78.78,78.64,78.78,18453.0
2023-08-10 11:30:00,78.77,78.84,78.74,78.8,9067.0,78.77,78.84,78.74,78.8,9067.0
2023-08-10 11:35:00,78.79,78.87,78.77,78.87,9570.0,78.79,78.87,78.77,78.87,9570.0
2023-08-10 11:40:00,78.87,78.91,78.74,78.84,15229.0,78.87,78.91,78.74,78.84,15229.0
2023-08-10 11:45:00,78.84,78.88,78.74,78.87,16632.0,78.84,78.88,78.74,78.87,16632.0
2023-08-10 11:50:00,78.87,78.89,78.51,78.56,9364.0,78.87,78.89,78.51,78.56,9364.0
2023-08-10 11:55:00,78.56,78.62,78.49,78.61,6856.0,78.56,78.62,78.49,78.61,6856.0
2023-08-10 12:00:00,78.6,78.61,78.51,78.55,6482.0,78.6,78.61,78.51,78.55,6482.0
2023-08-10 12:05:00,78.53,78.58,78.42,78.42,11375.0,78.53,78.58,78.42,78.42,11375.0
2023-08-10 12:10:00,78.4,78.51,78.4,78.47,13888.0,78.4,78.51,78.4,78.47,13888.0
2023-08-10 12:15:00,78.47,78.47,78.36,78.45,11459.0,78.47,78.47,78.36,78.45,11459.0
2023-08-10 12:20:00,78.44,78.46,78.36,78.38,13325.0,78.44,78.46,78.36,78.38,13325.0
2023-08-10 12:25:00,78.38,78.38,78.3,78.34,8208.0,78.38,78.38,78.3,78.34,8208.0
2023-08-10 12:30:00,78.35,78.45,78.32,78.44,8327.0,78.35,78.45,78.32,78.44,8327.0
2023-08-10 12:35:00,78.45,78.5,78.41,78.47,7567.0,78.45,78.5,78.41,78.47,7567.0
2023-08-10 12:40:00,78.46,78.46,78.38,78.46,8506.0,78.46,78.46,78.38,78.46,8506.0
2023-08-10 12:45:00,78.45,78.5,78.43,78.45,5233.0,78.45,78.5,78.43,78.45,5233.0
2023-08-10 12:50:00,78.45,78.46,78.31,78.31,5499.0,78.45,78.46,78.31,78.31,5499.0
2023-08-10 12:55:00,78.33,78.33,78.18,78.24,7294.0,78.33,78.33,78.18,78.24,7294.0
2023-08-10 13:00:00,78.24,78.27,78.21,78.26,5544.0,78.24,78.27,78.21,78.26,5544.0
2023-08-10 13:05:00,78.28,78.35,78.27,78.33,6202.0,78.28,78.35,78.27,78.33,6202.0
2023-08-10 13:10:00,78.33,78.36,78.27,78.32,5822.0,78.33,78.36,78.27,78.32,5822.0
2023-08-10 13:15:00,78.3,78.36,78.28,78.34,24454.0,78.3,78.36,78.28,78.34,24454.0
2023-08-10 13:20:00,78.34,78.42,78.31,78.4,10347.0,78.34,78.42,78.31,78.4,10347.0
2023-08-10 13:25:00,78.41,78.44,78.34,78.43,10571.0,78.41,78.44,78.34,78.43,10571.0
2023-08-10 13:30:00,78.42,78.46,78.39,78.44,8919.0,78.42,78.46,78.39,78.44,8919.0
2023-08-10 13:35:00,78.43,78.44,78.34,78.38,22979.0,78.43,78.44,78.34,78.38,22979.0
2023-08-10 13:40:00,78.38,78.44,78.31,78.44,13124.0,78.38,78.44,78.31,78.44,13124.0
2023-08-10 13:45:00,78.44,78.46,78.38,78.4,12825.0,78.44,78.46,78.38,78.4,12825.0
2023-08-10 13:50:00,78.39,78.39,78.28,78.29,7012.0,78.39,78.39,78.28,78.29,7012.0
2023-08-10 13:55:00,78.28,78.3,78.18,78.18,10547.0,78.28,78.3,78.18,78.18,10547.0
2023-08-10 14:00:00,78.18,78.33,78.17,78.28,8326.0,78.18,78.33,78.17,78.28,8326.0
2023-08-10 14:05:00,78.29,78.42,78.29,78.35,13632.0,78.29,78.42,78.29,78.35,13632.0
2023-08-10 14:10:00,78.36,78.54,78.36,78.53,17916.0,78.36,78.54,78.36,78.53,17916.0
2023-08-10 14:15:00,78.55,78.58,78.5,78.51,16278.0,78.55,78.58,78.5,78.51,16278.0
2023-08-10 14:20:00,78.52,78.54,78.46,78.5,15150.0,78.52,78.54,78.46,78.5,15150.0
2023-08-10 14:25:00,78.51,78.54,78.48,78.5,11542.0,78.51,78.54,78.48,78.5,11542.0
2023-08-10 14:30:00,78.51,78.53,78.45,78.46,8258.0,78.51,78.53,78.45,78.46,8258.0
2023-08-10 14:35:00,78.46,78.47,78.4,78.46,15766.0,78.46,78.47,78.4,78.46,15766.0
2023-08-10 14:40:00,78.45,78.47,78.36,78.47,16670.0,78.45,78.47,78.36,78.47,16670.0
2023-08-10 14:45:00,78.46,78.54,78.44,78.52,17916.0,78.46,78.54,78.44,78.52,17916.0
2023-08-10 14:50:00,78.52,78.6,78.51,78.59,29694.0,78.52,78.6,78.51,78.59,29694.0
2023-08-10 14:55:00,78.61,78.63,78.59,78.61,11215.0,78.61,78.63,78.59,78.61,11215.0
2023-08-10 15:00:00,78.6,78.61,78.49,78.56,10083.0,78.6,78.61,78.49,78.56,10083.0
2023-08-10 15:05:00,78.56,78.59,78.5,78.52,12269.0,78.56,78.59,78.5,78.52,12269.0
2023-08-10 15:10:00,78.53,78.56,78.48,78.5,25872.0,78.53,78.56,78.48,78.5,25872.0
2023-08-10 15:15:00,78.52,78.54,78.48,78.51,16729.0,78.52,78.54,78.48,78.51,16729.0
2023-08-10 15:20:00,78.51,78.53,78.46,78.49,13169.0,78.51,78.53,78.46,78.49,13169.0
2023-08-10 15:25:00,78.5,78.5,78.4,78.45,19681.0,78.5,78.5,78.4,78.45,19681.0
2023-08-10 15:30:00,78.45,78.46,78.3,78.32,26605.0,78.45,78.46,78.3,78.32,26605.0
2023-08-10 15:35:00,78.31,78.47,78.31,78.41,40692.0,78.31,78.47,78.31,78.41,40692.0
2023-08-10 15:40:00,78.4,78.43,78.32,78.33,123114.0,78.4,78.43,78.32,78.33,123114.0
2023-08-10 15:45:00,78.33,78.56,78.32,78.49,62928.0,78.33,78.56,78.32,78.49,62928.0
2023-08-10 15:50:00,78.48,78.49,78.28,78.35,91179.0,78.48,78.49,78.28,78.35,91179.0
2023-08-10 15:55:00,78.34,78.41,78.27,78.28,290708.0,78.34,78.41,78.27,78.28,290708.0
2023-08-11 09:30:00,78.0,78.26,77.9,78.08,84478.0,78.0,78.26,77.9,78.08,84478.0
2023-08-11 09:35:00,78.04,78.28,78.03,78.21,6867.0,78.04,78.28,78.03,78.21,6867.0
2023-08-11 09:40:00,78.21,78.21,78.06,78.17,16725.0,78.21,78.21,78.06,78.17,16725.0
2023-08-11 09:45:00,78.17,78.29,78.17,78.18,9880.0,78.17,78.29,78.17,78.18,9880.0
2023-08-11 09:50:00,78.19,78.26,78.11,78.12,16056.0,78.19,78.26,78.11,78.12,16056.0
2023-08-11 09:55:00,78.11,78.15,78.04,78.07,13045.0,78.11,78.15,78.04,78.07,13045.0
2023-08-11 10:00:00,78.13,78.22,78.08,78.1,18820.0,78.13,78.22,78.08,78.1,18820.0
2023-08-11 10:05:00,78.09,78.13,78.0,78.06,8342.0,78.09,78.13,78.0,78.06,8342.0
2023-08-11 10:10:00,78.08,78.11,77.99,78.11,29633.0,78.08,78.11,77.99,78.11,29633.0
2023-08-11 10:15:00,78.11,78.13,78.02,78.08,10968.0,78.11,78.13,78.02,78.08,10968.0
2023-08-11 10:20:00,78.14,78.29,78.12,78.25,16281.0,78.14,78.29,78.12,78.25,16281.0
2023-08-11 10:25:00,78.23,78.27,78.17,78.19,13161.0,78.23,78.27,78.17,78.19,13161.0
2023-08-11 10:30:00,78.2,78.21,78.11,78.13,17246.0,78.2,78.21,78.11,78.13,17246.0
2023-08-11 10:35:00,78.11,78.33,78.07,78.33,9984.0,78.11,78.33,78.07,78.33,9984.0
2023-08-11 10:40:00,78.33,78.38,78.23,78.27,13369.0,78.33,78.38,78.23,78.27,13369.0
2023-08-11 10:45:00,78.3,78.38,78.28,78.34,12430.0,78.3,78.38,78.28,78.34,12430.0
2023-08-11 10:50:00,78.33,78.33,78.23,78.26,16185.0,78.33,78.33,78.23,78.26,16185.0
2023-08-11 10:55:00,78.27,78.33,78.21,78.27,18824.0,78.27,78.33,78.21,78.27,18824.0
2023-08-11 11:00:00,78.29,78.41,78.28,78.34,24667.0,78.29,78.41,78.28,78.34,24667.0
2023-08-11 11:05:00,78.34,78.43,78.27,78.41,14104.0,78.34,78.43,78.27,78.41,14104.0
2023-08-11 11:10:00,78.4,78.41,78.34,78.38,11208.0,78.4,78.41,78.34,78.38,11208.0
2023-08-11 11:15:00,78.38,78.41,78.33,78.37,14498.0,78.38,78.41,78.33,78.37,14498.0
2023-08-11 11:20:00,78.36,78.43,78.3,78.31,11133.0,78.36,78.43,78.3,78.31,11133.0
2023-08-11 11:25:00,78.31,78.39,78.3,78.34,16636.0,78.31,78.39,78.3,78.34,16636.0
2023-08-11 11:30:00,78.34,78.39,78.34,78.38,7676.0,78.34,78.39,78.34,78.38,7676.0
2023-08-11 11:35:00,78.39,78.57,78.38,78.56,11872.0,78.39,78.57,78.38,78.56,11872.0
2023-08-11 11:40:00,78.55,78.57,78.51,78.56,11097.0,78.55,78.57,78.51,78.56,11097.0
2023-08-11 11:45:00,78.56,78.62,78.55,78.56,18274.0,78.56,78.62,78.55,78.56,18274.0
2023-08-11 11:50:00,78.56,78.6,78.51,78.57,13242.0,78.56,78.6,78.51,78.57,13242.0
2023-08-11 11:55:00,78.56,78.71,78.53,78.7,15486.0,78.56,78.71,78.53,78.7,15486.0
2023-08-11 12:00:00,78.7,78.75,78.7,78.75,14709.0,78.7,78.75,78.7,78.75,14709.0
2023-08-11 12:05:00,78.76,78.82,78.7,78.74,15176.0,78.76,78.82,78.7,78.74,15176.0
2023-08-11 12:10:00,78.75,78.8,78.72,78.79,15780.0,78.75,78.8,78.72,78.79,15780.0
2023-08-11 12:15:00,78.8,78.86,78.75,78.76,18375.0,78.8,78.86,78.75,78.76,18375.0
2023-08-11 12:20:00,78.76,78.8,78.72,78.72,16301.0,78.76,78.8,78.72,78.72,16301.0
2023-08-11 12:25:00,78.74,78.79,78.71,78.75,29070.0,78.74,78.79,78.71,78.75,29070.0
2023-08-11 12:30:00,78.76,78.78,78.66,78.7,29060.0,78.76,78.78,78.66,78.7,29060.0
2023-08-11 12:35:00,78.7,78.81,78.67,78.8,35528.0,78.7,78.81,78.67,78.8,35528.0
2023-08-11 12:40:00,78.81,78.83,78.73,78.8,24360.0,78.81,78.83,78.73,78.8,24360.0
2023-08-11 12:45:00,78.8,78.81,78.72,78.8,62990.0,78.8,78.81,78.72,78.8,62990.0
2023-08-11 12:50:00,78.8,78.99,78.78,78.98,83392.0,78.8,78.99,78.78,78.98,83392.0
2023-08-11 12:55:00,78.97,79.01,78.94,78.99,42295.0,78.97,79.01,78.94,78.99,42295.0
2023-08-11 13:00:00,78.99,79.19,78.99,79.17,47449.0,78.99,79.19,78.99,79.17,47449.0
2023-08-11 13:05:00,79.14,79.17,79.01,79.04,43635.0,79.14,79.17,79.01,79.04,43635.0
2023-08-11 13:10:00,79.05,79.15,79.02,79.07,27689.0,79.05,79.15,79.02,79.07,27689.0
2023-08-11 13:15:00,79.08,79.17,79.05,79.15,22018.0,79.08,79.17,79.05,79.15,22018.0
2023-08-11 13:20:00,79.15,79.26,79.15,79.21,25907.0,79.15,79.26,79.15,79.21,25907.0
2023-08-11 13:25:00,79.17,79.31,79.15,79.28,23367.0,79.17,79.31,79.15,79.28,23367.0
2023-08-11 13:30:00,79.29,79.34,79.26,79.27,35225.0,79.29,79.34,79.26,79.27,35225.0
2023-08-11 13:35:00,79.28,79.37,79.27,79.33,42334.0,79.28,79.37,79.27,79.33,42334.0
2023-08-11 13:40:00,79.3,79.35,79.14,79.2,53875.0,79.3,79.35,79.14,79.2,53875.0
2023-08-11 13:45:00,79.22,79.29,79.21,79.26,34984.0,79.22,79.29,79.21,79.26,34984.0
2023-08-11 13:50:00,79.27,79.28,79.15,79.22,25747.0,79.27,79.28,79.15,79.22,25747.0
2023-08-11 13:55:00,79.21,79.22,79.1,79.18,43222.0,79.21,79.22,79.1,79.18,43222.0
2023-08-11 14:00:00,79.18,79.24,79.12,79.17,45661.0,79.18,79.24,79.12,79.17,45661.0
2023-08-11 14:05:00,79.18,79.23,79.1,79.15,33627.0,79.18,79.23,79.1,79.15,33627.0
2023-08-11 14:10:00,79.15,79.16,79.03,79.11,18927.0,79.15,79.16,79.03,79.11,18927.0
2023-08-11 14:15:00,79.11,79.24,79.1,79.22,27525.0,79.11,79.24,79.1,79.22,27525.0
2023-08-11 14:20:00,79.22,79.31,79.18,79.31,26679.0,79.22,79.31,79.18,79.31,26679.0
2023-08-11 14:25:00,79.32,79.36,79.29,79.3,20956.0,79.32,79.36,79.29,79.3,20956.0
2023-08-11 14:30:00,79.3,79.34,79.24,79.26,19590.0,79.3,79.34,79.24,79.26,19590.0
2023-08-11 14:35:00,79.25,79.29,79.14,79.19,75675.0,79.25,79.29,79.14,79.19,75675.0
2023-08-11 14:40:00,79.2,79.31,79.19,79.29,24099.0,79.2,79.31,79.19,79.29,24099.0
2023-08-11 14:45:00,79.29,79.39,79.29,79.36,24944.0,79.29,79.39,79.29,79.36,24944.0
2023-08-11 14:50:00,79.37,79.41,79.35,79.41,28667.0,79.37,79.41,79.35,79.41,28667.0
2023-08-11 14:55:00,79.41,79.46,79.39,79.4,33547.0,79.41,79.46,79.39,79.4,33547.0
2023-08-11 15:00:00,79.39,79.39,79.33,79.39,34981.0,79.39,79.39,79.33,79.39,34981.0
2023-08-11 15:05:00,79.4,79.41,79.29,79.32,29869.0,79.4,79.41,79.29,79.32,29869.0
2023-08-11 15:10:00,79.31,79.37,79.3,79.31,25921.0,79.31,79.37,79.3,79.31,25921.0
2023-08-11 15:15:00,79.3,79.41,79.3,79.4,30389.0,79.3,79.41,79.3,79.4,30389.0
2023-08-11 15:20:00,79.4,79.53,79.38,79.52,45946.0,79.4,79.53,79.38,79.52,45946.0
2023-08-11 15:25:00,79.52,79.57,79.46,79.48,38997.0,79.52,79.57,79.46,79.48,38997.0
2023-08-11 15:30:00,79.47,79.54,79.43,79.5,42313.0,79.47,79.54,79.43,79.5,42313.0
2023-08-11 15:35:00,79.5,79.55,79.33,79.39,38625.0,79.5,79.55,79.33,79.39,38625.0
2023-08-11 15:40:00,79.37,79.51,79.34,79.5,44858.0,79.37,79.51,79.34,79.5,44858.0
2023-08-11 15:45:00,79.49,79.59,79.46,79.51,81080.0,79.49,79.59,79.46,79.51,81080.0
2023-08-11 15:50:00,79.44,79.52,79.4,79.48,146643.0,79.44,79.52,79.4,79.48,146643.0
2023-08-11 15:55:00,79.47,79.5,79.38,79.41,348327.0,79.47,79.5,79.38,79.41,348327.0
2023-08-14 09:30:00,79.3,79.61,79.29,79.48,57533.0,79.3,79.61,79.29,79.48,57533.0
2023-08-14 09:35:00,79.51,79.58,79.29,79.39,32670.0,79.51,79.58,79.29,79.39,32670.0
2023-08-14 09:40:00,79.4,79.65,79.4,79.61,37392.0,79.4,79.65,79.4,79.61,37392.0
2023-08-14 09:45:00,79.59,79.67,79.49,79.54,23934.0,79.59,79.67,79.49,79.54,23934.0
2023-08-14 09:50:00,79.57,79.82,79.54,79.73,14517.0,79.57,79.82,79.54,79.73,14517.0
2023-08-14 09:55:00,79.74,79.76,79.59,79.73,78075.0,79.74,79.76,79.59,79.73,78075.0
2023-08-14 10:00:00,79.73,79.91,79.7,79.77,24642.0,79.73,79.91,79.7,79.77,24642.0
2023-08-14 10:05:00,79.77,79.87,79.6,79.67,39346.0,79.77,79.87,79.6,79.67,39346.0
2023-08-14 10:10:00,79.67,79.89,79.67,79.88,27497.0,79.67,79.89,79.67,79.88,27497.0
2023-08-14 10:15:00,79.86,79.89,79.83,79.88,12684.0,79.86,79.89,79.83,79.88,12684.0
2023-08-14 10:20:00,79.88,79.97,79.83,79.86,52650.0,79.88,79.97,79.83,79.86,52650.0
2023-08-14 10:25:00,79.86,79.98,79.85,79.96,19968.0,79.86,79.98,79.85,79.96,19968.0
2023-08-14 10:30:00,79.94,80.03,79.91,79.97,19224.0,79.94,80.03,79.91,79.97,19224.0
2023-08-14 10:35:00,79.96,80.1,79.87,80.1,25301.0,79.96,80.1,79.87,80.1,25301.0
2023-08-14 10:40:00,80.09,80.16,80.07,80.09,34677.0,80.09,80.16,80.07,80.09,34677.0
2023-08-14 10:45:00,80.09,80.26,80.09,80.23,12599.0,80.09,80.26,80.09,80.23,12599.0
2023-08-14 10:50:00,80.23,80.4,80.22,80.27,29587.0,80.23,80.4,80.22,80.27,29587.0
2023-08-14 10:55:00,80.27,80.34,80.23,80.34,16377.0,80.27,80.34,80.23,80.34,16377.0
2023-08-14 11:00:00,80.35,80.42,80.32,80.37,11640.0,80.35,80.42,80.32,80.37,11640.0
2023-08-14 11:05:00,80.35,80.39,80.3,80.36,17808.0,80.35,80.39,80.3,80.36,17808.0
2023-08-14 11:10:00,80.35,80.53,80.35,80.52,21996.0,80.35,80.53,80.35,80.52,21996.0
2023-08-14 11:15:00,80.51,80.63,80.48,80.52,47180.0,80.51,80.63,80.48,80.52,47180.0
2023-08-14 11:20:00,80.52,80.52,80.36,80.37,22017.0,80.52,80.52,80.36,80.37,22017.0
2023-08-14 11:25:00,80.36,80.43,80.28,80.4,21978.0,80.36,80.43,80.28,80.4,21978.0
2023-08-14 11:30:00,80.4,80.42,80.31,80.31,16433.0,80.4,80.42,80.31,80.31,16433.0
2023-08-14 11:35:00,80.34,80.46,80.34,80.45,10992.0,80.34,80.46,80.34,80.45,10992.0
2023-08-14 11:40:00,80.45,80.45,80.36,80.41,13908.0,80.45,80.45,80.36,80.41,13908.0
2023-08-14 11:45:00,80.4,80.4,80.3,80.34,14218.0,80.4,80.4,80.3,80.34,14218.0
2023-08-14 11:50:00,80.32,80.44,80.32,80.44,14224.0,80.32,80.44,80.32,80.44,14224.0
2023-08-14 11:55:00,80.45,80.53,80.34,80.34,10836.0,80.45,80.53,80.34,80.34,10836.0
2023-08-14 12:00:00,80.37,80.38,80.33,80.38,13521.0,80.37,80.38,80.33,80.38,13521.0
2023-08-14 12:05:00,80.38,80.4,80.32,80.34,12924.0,80.38,80.4,80.32,80.34,12924.0
2023-08-14 12:10:00,80.35,80.36,80.23,80.27,24194.0,80.35,80.36,80.23,80.27,24194.0
2023-08-14 12:15:00,80.27,80.31,80.18,80.26,17631.0,80.27,80.31,80.18,80.26,17631.0
2023-08-14 12:20:00,80.29,80.36,80.27,80.33,15112.0,80.29,80.36,80.27,80.33,15112.0
2023-08-14 12:25:00,80.31,80.42,80.31,80.34,11758.0,80.31,80.42,80.31,80.34,11758.0
2023-08-14 12:30:00,80.35,80.38,80.24,80.27,17749.0,80.35,80.38,80.24,80.27,17749.0
2023-08-14 12:35:00,80.27,80.29,80.23,80.28,13316.0,80.27,80.29,80.23,80.28,13316.0
2023-08-14 12:40:00,80.26,80.26,80.18,80.23,7978.0,80.26,80.26,80.18,80.23,7978.0
2023-08-14 12:45:00,80.22,80.29,80.12,80.16,23072.0,80.22,80.29,80.12,80.16,23072.0
2023-08-14 12:50:00,80.15,80.19,80.09,80.11,10470.0,80.15,80.19,80.09,80.11,10470.0
2023-08-14 12:55:00,80.12,80.21,80.1,80.19,16168.0,80.12,80.21,80.1,80.19,16168.0
2023-08-14 13:00:00,80.18,80.18,80.09,80.09,5435.0,80.18,80.18,80.09,80.09,5435.0
2023-08-14 13:05:00,80.09,80.13,80.06,80.11,18047.0,80.09,80.13,80.06,80.11,18047.0
2023-08-14 13:10:00,80.12,80.14,80.08,80.14,14793.0,80.12,80.14,80.08,80.14,14793.0
2023-08-14 13:15:00,80.15,80.22,80.15,80.2,12796.0,80.15,80.22,80.15,80.2,12796.0
2023-08-14 13:20:00,80.21,80.22,80.13,80.13,31552.0,80.21,80.22,80.13,80.13,31552.0
2023-08-14 13:25:00,80.14,80.17,80.09,80.17,19588.0,80.14,80.17,80.09,80.17,19588.0
2023-08-14 13:30:00,80.17,80.21,80.08,80.09,12265.0,80.17,80.21,80.08,80.09,12265.0
2023-08-14 13:35:00,80.09,80.3,80.08,80.26,23489.0,80.09,80.3,80.08,80.26,23489.0
2023-08-14 13:40:00,80.24,80.24,80.15,80.2,19505.0,80.24,80.24,80.15,80.2,19505.0
2023-08-14 13:45:00,80.19,80.2,80.12,80.12,12769.0,80.19,80.2,80.12,80.12,12769.0
2023-08-14 13:50:00,80.11,80.15,80.06,80.15,14383.0,80.11,80.15,80.06,80.15,14383.0
2023-08-14 13:55:00,80.13,80.17,80.11,80.16,11827.0,80.13,80.17,80.11,80.16,11827.0
2023-08-14 14:00:00,80.16,80.21,80.14,80.19,12035.0,80.16,80.21,80.14,80.19,12035.0
2023-08-14 14:05:00,80.19,80.23,80.18,80.2,12076.0,80.19,80.23,80.18,80.2,12076.0
2023-08-14 14:10:00,80.2,80.27,80.18,80.2,12193.0,80.2,80.27,80.18,80.2,12193.0
2023-08-14 14:15:00,80.2,80.22,80.14,80.18,13780.0,80.2,80.22,80.14,80.18,13780.0
2023-08-14 14:20:00,80.19,80.26,80.19,80.22,16113.0,80.19,80.26,80.19,80.22,16113.0
2023-08-14 14:25:00,80.23,80.29,80.21,80.29,13868.0,80.23,80.29,80.21,80.29,13868.0
2023-08-14 14:30:00,80.28,80.31,80.17,80.23,14368.0,80.28,80.31,80.17,80.23,14368.0
2023-08-14 14:35:00,80.24,80.35,80.23,80.33,18198.0,80.24,80.35,80.23,80.33,18198.0
2023-08-14 14:40:00,80.34,80.37,80.29,80.29,21208.0,80.34,80.37,80.29,80.29,21208.0
2023-08-14 14:45:00,80.3,80.33,80.22,80.23,23617.0,80.3,80.33,80.22,80.23,23617.0
2023-08-14 14:50:00,80.23,80.26,80.21,80.26,19902.0,80.23,80.26,80.21,80.26,19902.0
2023-08-14 14:55:00,80.26,80.26,80.2,80.21,20024.0,80.26,80.26,80.2,80.21,20024.0
2023-08-14 15:00:00,80.22,80.22,80.12,80.13,24636.0,80.22,80.22,80.12,80.13,24636.0
2023-08-14 15:05:00,80.13,80.15,80.05,80.07,25736.0,80.13,80.15,80.05,80.07,25736.0
2023-08-14 15:10:00,80.06,80.17,80.04,80.17,32662.0,80.06,80.17,80.04,80.17,32662.0
2023-08-14 15:15:00,80.17,80.22,80.15,80.19,22868.0,80.17,80.22,80.15,80.19,22868.0
2023-08-14 15:20:00,80.19,80.23,80.18,80.19,22116.0,80.19,80.23,80.18,80.19,22116.0
2023-08-14 15:25:00,80.2,80.24,80.16,80.21,30353.0,80.2,80.24,80.16,80.21,30353.0
2023-08-14 15:30:00,80.22,80.27,80.18,80.26,55497.0,80.22,80.27,80.18,80.26,55497.0
2023-08-14 15:35:00,80.27,80.33,80.23,80.25,48540.0,80.27,80.33,80.23,80.25,48540.0
2023-08-14 15:40:00,80.25,80.33,80.25,80.32,60534.0,80.25,80.33,80.25,80.32,60534.0
2023-08-14 15:45:00,80.33,80.38,80.27,80.34,58760.0,80.33,80.38,80.27,80.34,58760.0
2023-08-14 15:50:00,80.35,80.41,80.29,80.39,113836.0,80.35,80.41,80.29,80.39,113836.0
2023-08-14 15:55:00,80.41,80.61,80.37,80.6,343726.0,80.41,80.61,80.37,80.6,343726.0
2023-08-15 09:30:00,80.47,80.69,80.23,80.65,42882.0,80.47,80.69,80.23,80.65,42882.0
2023-08-15 09:35:00,80.61,80.8,80.59,80.66,26975.0,80.61,80.8,80.59,80.66,26975.0
2023-08-15 09:40:00,80.66,80.68,80.47,80.5,31505.0,80.66,80.68,80.47,80.5,31505.0
2023-08-15 09:45:00,80.47,80.57,80.42,80.52,16000.0,80.47,80.57,80.42,80.52,16000.0
2023-08-15 09:50:00,80.54,80.63,80.49,80.62,24563.0,80.54,80.63,80.49,80.62,24563.0
2023-08-15 09:55:00,80.61,80.64,80.44,80.47,27847.0,80.61,80.64,80.44,80.47,27847.0
2023-08-15 10:00:00,80.47,80.61,80.4,80.53,27767.0,80.47,80.61,80.4,80.53,27767.0
2023-08-15 10:05:00,80.51,80.53,80.46,80.48,20477.0,80.51,80.53,80.46,80.48,20477.0
2023-08-15 10:10:00,80.48,80.57,80.42,80.49,18460.0,80.48,80.57,80.42,80.49,18460.0
2023-08-15 10:15:00,80.49,80.51,80.39,80.42,26202.0,80.49,80.51,80.39,80.42,26202.0
2023-08-15 10:20:00,80.4,80.51,80.31,80.37,41990.0,80.4,80.51,80.31,80.37,41990.0
2023-08-15 10:25:00,80.37,80.5,80.34,80.46,21442.0,80.37,80.5,80.34,80.46,21442.0
2023-08-15 10:30:00,80.44,80.45,80.36,80.39,20728.0,80.44,80.45,80.36,80.39,20728.0
2023-08-15 10:35:00,80.4,80.44,80.38,80.42,21179.0,80.4,80.44,80.38,80.42,21179.0
2023-08-15 10:40:00,80.43,80.5,80.4,80.48,15624.0,80.43,80.5,80.4,80.48,15624.0
2023-08-15 10:45:00,80.46,80.48,80.4,80.45,15559.0,80.46,80.48,80.4,80.45,15559.0
2023-08-15 10:50:00,80.44,80.48,80.39,80.42,17969.0,80.44,80.48,80.39,80.42,17969.0
2023-08-15 10:55:00,80.42,80.48,80.39,80.41,26306.0,80.42,80.48,80.39,80.41,26306.0
2023-08-15 11:00:00,80.41,80.46,80.36,80.37,85100.0,80.41,80.46,80.36,80.37,85100.0
2023-08-15 11:05:00,80.38,80.48,80.35,80.42,15485.0,80.38,80.48,80.35,80.42,15485.0
2023-08-15 11:10:00,80.42,80.5,80.38,80.4,20856.0,80.42,80.5,80.38,80.4,20856.0
2023-08-15 11:15:00,80.4,80.48,80.38,80.4,24963.0,80.4,80.48,80.38,80.4,24963.0
2023-08-15 11:20:00,80.41,80.43,80.33,80.37,54474.0,80.41,80.43,80.33,80.37,54474.0
2023-08-15 11:25:00,80.37,80.47,80.34,80.45,33596.0,80.37,80.47,80.34,80.45,33596.0
2023-08-15 11:30:00,80.44,80.47,80.34,80.36,75368.0,80.44,80.47,80.34,80.36,75368.0
2023-08-15 11:35:00,80.36,80.38,80.34,80.37,24200.0,80.36,80.38,80.34,80.37,24200.0
2023-08-15 11:40:00,80.35,80.38,80.32,80.36,34437.0,80.35,80.38,80.32,80.36,34437.0
2023-08-15 11:45:00,80.35,80.35,79.98,80.04,49686.0,80.35,80.35,79.98,80.04,49686.0
2023-08-15 11:50:00,80.03,80.1,79.99,80.07,14650.0,80.03,80.1,79.99,80.07,14650.0
2023-08-15 11:55:00,80.08,80.12,80.05,80.09,14036.0,80.08,80.12,80.05,80.09,14036.0
2023-08-15 12:00:00,80.09,80.12,80.0,80.02,21175.0,80.09,80.12,80.0,80.02,21175.0
2023-08-15 12:05:00,80.01,80.06,79.98,80.05,22372.0,80.01,80.06,79.98,80.05,22372.0
2023-08-15 12:10:00,80.05,80.05,79.99,80.04,15570.0,80.05,80.05,79.99,80.04,15570.0
2023-08-15 12:15:00,80.02,80.07,79.95,80.04,25996.0,80.02,80.07,79.95,80.04,25996.0
2023-08-15 12:20:00,80.06,80.07,79.98,79.99,14036.0,80.06,80.07,79.98,79.99,14036.0
2023-08-15 12:25:00,79.98,80.04,79.97,80.03,21118.0,79.98,80.04,79.97,80.03,21118.0
2023-08-15 12:30:00,80.04,80.06,79.97,80.0,15359.0,80.04,80.06,79.97,80.0,15359.0
2023-08-15 12:35:00,79.98,80.05,79.97,80.01,19876.0,79.98,80.05,79.97,80.01,19876.0
2023-08-15 12:40:00,80.01,80.04,79.98,80.0,16260.0,80.01,80.04,79.98,80.0,16260.0
2023-08-15 12:45:00,80.0,80.02,79.97,79.98,16538.0,80.0,80.02,79.97,79.98,16538.0
2023-08-15 12:50:00,79.98,80.0,79.95,79.98,22584.0,79.98,80.0,79.95,79.98,22584.0
2023-08-15 12:55:00,79.98,80.03,79.93,80.0,28469.0,79.98,80.03,79.93,80.0,28469.0
2023-08-15 13:00:00,80.0,80.01,79.89,79.89,12791.0,80.0,80.01,79.89,79.89,12791.0
2023-08-15 13:05:00,79.89,79.91,79.86,79.9,25471.0,79.89,79.91,79.86,79.9,25471.0
2023-08-15 13:10:00,79.9,79.97,79.88,79.9,17854.0,79.9,79.97,79.88,79.9,17854.0
2023-08-15 13:15:00,79.9,79.91,79.86,79.9,25512.0,79.9,79.91,79.86,79.9,25512.0
2023-08-15 13:20:00,79.88,79.91,79.87,79.9,14473.0,79.88,79.91,79.87,79.9,14473.0
2023-08-15 13:25:00,79.89,79.93,79.88,79.89,14042.0,79.89,79.93,79.88,79.89,14042.0
2023-08-15 13:30:00,79.89,79.91,79.86,79.87,17914.0,79.89,79.91,79.86,79.87,17914.0
2023-08-15 13:35:00,79.87,79.88,79.77,79.85,37448.0,79.87,79.88,79.77,79.85,37448.0
2023-08-15 13:40:00,79.84,79.87,79.8,79.81,18017.0,79.84,79.87,79.8,79.81,18017.0
2023-08-15 13:45:00,79.8,79.88,79.79,79.81,15919.0,79.8,79.88,79.79,79.81,15919.0
2023-08-15 13:50:00,79.82,79.85,79.79,79.83,35564.0,79.82,79.85,79.79,79.83,35564.0
2023-08-15 13:55:00,79.82,79.89,79.81,79.83,13834.0,79.82,79.89,79.81,79.83,13834.0
2023-08-15 14:00:00,79.83,79.87,79.81,79.83,37281.0,79.83,79.87,79.81,79.83,37281.0
2023-08-15 14:05:00,79.83,79.89,79.81,79.89,20838.0,79.83,79.89,79.81,79.89,20838.0
2023-08-15 14:10:00,79.88,79.9,79.83,79.88,48251.0,79.88,79.9,79.83,79.88,48251.0
2023-08-15 14:15:00,79.89,79.95,79.88,79.9,18521.0,79.89,79.95,79.88,79.9,18521.0
2023-08-15 14:20:00,79.9,79.94,79.89,79.91,22955.0,79.9,79.94,79.89,79.91,22955.0
2023-08-15 14:25:00,79.91,79.98,79.89,79.98,21846.0,79.91,79.98,79.89,79.98,21846.0
2023-08-15 14:30:00,79.98,80.02,79.91,80.01,74768.0,79.98,80.02,79.91,80.01,74768.0
2023-08-15 14:35:00,80.01,80.04,79.96,80.02,19502.0,80.01,80.04,79.96,80.02,19502.0
2023-08-15 14:40:00,80.02,80.07,80.0,80.05,17526.0,80.02,80.07,80.0,80.05,17526.0
2023-08-15 14:45:00,80.05,80.09,79.99,80.01,22123.0,80.05,80.09,79.99,80.01,22123.0
2023-08-15 14:50:00,80.01,80.09,80.0,80.09,24299.0,80.01,80.09,80.0,80.09,24299.0
2023-08-15 14:55:00,80.09,80.13,80.05,80.11,35424.0,80.09,80.13,80.05,80.11,35424.0
2023-08-15 15:00:00,80.11,80.13,80.04,80.04,17917.0,80.11,80.13,80.04,80.04,17917.0
2023-08-15 15:05:00,80.04,80.06,80.0,80.02,17336.0,80.04,80.06,80.0,80.02,17336.0
2023-08-15 15:10:00,80.02,80.09,80.02,80.06,19375.0,80.02,80.09,80.02,80.06,19375.0
2023-08-15 15:15:00,80.06,80.11,80.04,80.06,26008.0,80.06,80.11,80.04,80.06,26008.0
2023-08-15 15:20:00,80.06,80.09,80.0,80.04,113791.0,80.06,80.09,80.0,80.04,113791.0
2023-08-15 15:25:00,80.05,80.05,79.93,79.97,46985.0,80.05,80.05,79.93,79.97,46985.0
2023-08-15 15:30:00,79.96,79.98,79.87,79.96,140895.0,79.96,79.98,79.87,79.96,140895.0
2023-08-15 15:35:00,79.95,79.97,79.9,79.92,96288.0,79.95,79.97,79.9,79.92,96288.0
2023-08-15 15:40:00,79.92,79.98,79.9,79.95,182889.0,79.92,79.98,79.9,79.95,182889.0
2023-08-15 15:45:00,79.95,80.03,79.94,79.98,86305.0,79.95,80.03,79.94,79.98,86305.0
2023-08-15 15:50:00,79.98,80.05,79.95,79.99,230975.0,79.98,80.05,79.95,79.99,230975.0
2023-08-15 15:55:00,80.0,80.16,79.8,79.87,360189.0,80.0,80.16,79.8,79.87,360189.0
2023-08-16 09:30:00,79.22,79.75,79.22,79.68,115849.0,79.22,79.75,79.22,79.68,115849.0
2023-08-16 09:35:00,79.68,79.92,79.66,79.85,93521.0,79.68,79.92,79.66,79.85,93521.0
2023-08-16 09:40:00,79.88,79.98,79.78,79.8,146006.0,79.88,79.98,79.78,79.8,146006.0
2023-08-16 09:45:00,79.8,79.83,79.67,79.7,36515.0,79.8,79.83,79.67,79.7,36515.0
2023-08-16 09:50:00,79.7,79.7,79.48,79.48,27713.0,79.7,79.7,79.48,79.48,27713.0
2023-08-16 09:55:00,79.5,79.68,79.46,79.63,36314.0,79.5,79.68,79.46,79.63,36314.0
2023-08-16 10:00:00,79.63,79.64,79.39,79.63,102802.0,79.63,79.64,79.39,79.63,102802.0
2023-08-16 10:05:00,79.61,79.64,79.46,79.48,50639.0,79.61,79.64,79.46,79.48,50639.0
2023-08-16 10:10:00,79.48,79.65,79.46,79.55,41742.0,79.48,79.65,79.46,79.55,41742.0
2023-08-16 10:15:00,79.55,79.58,79.52,79.54,36576.0,79.55,79.58,79.52,79.54,36576.0
2023-08-16 10:20:00,79.54,79.67,79.49,79.55,24879.0,79.54,79.67,79.49,79.55,24879.0
2023-08-16 10:25:00,79.53,79.71,79.53,79.59,69242.0,79.53,79.71,79.53,79.59,69242.0
2023-08-16 10:30:00,79.59,79.67,79.55,79.56,22301.0,79.59,79.67,79.55,79.56,22301.0
2023-08-16 10:35:00,79.54,79.67,79.54,79.67,12215.0,79.54,79.67,79.54,79.67,12215.0
2023-08-16 10:40:00,79.67,79.69,79.62,79.62,17868.0,79.67,79.69,79.62,79.62,17868.0
2023-08-16 10:45:00,79.64,79.64,79.53,79.6,21986.0,79.64,79.64,79.53,79.6,21986.0
2023-08-16 10:50:00,79.59,79.65,79.57,79.62,13781.0,79.59,79.65,79.57,79.62,13781.0
2023-08-16 10:55:00,79.62,79.7,79.62,79.69,14248.0,79.62,79.7,79.62,79.69,14248.0
2023-08-16 11:00:00,79.69,79.69,79.58,79.59,23537.0,79.69,79.69,79.58,79.59,23537.0
2023-08-16 11:05:00,79.6,79.65,79.53,79.61,32994.0,79.6,79.65,79.53,79.61,32994.0
2023-08-16 11:10:00,79.62,79.66,79.57,79.6,16034.0,79.62,79.66,79.57,79.6,16034.0
2023-08-16 11:15:00,79.6,79.61,79.56,79.6,11271.0,79.6,79.61,79.56,79.6,11271.0
2023-08-16 11:20:00,79.59,79.65,79.58,79.63,9629.0,79.59,79.65,79.58,79.63,9629.0
2023-08-16 11:25:00,79.63,79.68,79.57,79.66,15972.0,79.63,79.68,79.57,79.66,15972.0
2023-08-16 11:30:00,79.64,79.64,79.54,79.58,28815.0,79.64,79.64,79.54,79.58,28815.0
2023-08-16 11:35:00,79.57,79.66,79.56,79.61,12927.0,79.57,79.66,79.56,79.61,12927.0
2023-08-16 11:40:00,79.61,79.62,79.51,79.55,27465.0,79.61,79.62,79.51,79.55,27465.0
2023-08-16 11:45:00,79.56,79.66,79.54,79.66,14729.0,79.56,79.66,79.54,79.66,14729.0
2023-08-16 11:50:00,79.65,79.73,79.63,79.71,14796.0,79.65,79.73,79.63,79.71,14796.0
2023-08-16 11:55:00,79.72,79.74,79.66,79.73,18626.0,79.72,79.74,79.66,79.73,18626.0
2023-08-16 12:00:00,79.7,79.73,79.64,79.68,19093.0,79.7,79.73,79.64,79.68,19093.0
2023-08-16 12:05:00,79.68,79.69,79.64,79.66,8450.0,79.68,79.69,79.64,79.66,8450.0
2023-08-16 12:10:00,79.66,79.66,79.55,79.55,27489.0,79.66,79.66,79.55,79.55,27489.0
2023-08-16 12:15:00,79.55,79.56,79.47,79.51,21619.0,79.55,79.56,79.47,79.51,21619.0
2023-08-16 12:20:00,79.52,79.56,79.5,79.52,11223.0,79.52,79.56,79.5,79.52,11223.0
2023-08-16 12:25:00,79.51,79.56,79.44,79.5,17297.0,79.51,79.56,79.44,79.5,17297.0
2023-08-16 12:30:00,79.49,79.52,79.45,79.5,14529.0,79.49,79.52,79.45,79.5,14529.0
2023-08-16 12:35:00,79.48,79.56,79.48,79.51,13526.0,79.48,79.56,79.48,79.51,13526.0
2023-08-16 12:40:00,79.53,79.53,79.46,79.5,11540.0,79.53,79.53,79.46,79.5,11540.0
2023-08-16 12:45:00,79.5,79.57,79.47,79.57,17525.0,79.5,79.57,79.47,79.57,17525.0
2023-08-16 12:50:00,79.58,79.58,79.43,79.48,14993.0,79.58,79.58,79.43,79.48,14993.0
2023-08-16 12:55:00,79.48,79.5,79.45,79.46,20606.0,79.48,79.5,79.45,79.46,20606.0
2023-08-16 13:00:00,79.46,79.48,79.42,79.42,19816.0,79.46,79.48,79.42,79.42,19816.0
2023-08-16 13:05:00,79.41,79.48,79.37,79.47,31850.0,79.41,79.48,79.37,79.47,31850.0
2023-08-16 13:10:00,79.47,79.47,79.4,79.47,27388.0,79.47,79.47,79.4,79.47,27388.0
2023-08-16 13:15:00,79.47,79.49,79.34,79.38,62554.0,79.47,79.49,79.34,79.38,62554.0
2023-08-16 13:20:00,79.38,79.47,79.32,79.35,15885.0,79.38,79.47,79.32,79.35,15885.0
2023-08-16 13:25:00,79.36,79.41,79.32,79.35,85573.0,79.36,79.41,79.32,79.35,85573.0
2023-08-16 13:30:00,79.34,79.38,79.31,79.36,23478.0,79.34,79.38,79.31,79.36,23478.0
2023-08-16 13:35:00,79.36,79.39,79.34,79.35,16203.0,79.36,79.39,79.34,79.35,16203.0
2023-08-16 13:40:00,79.34,79.45,79.34,79.44,11134.0,79.34,79.45,79.34,79.44,11134.0
2023-08-16 13:45:00,79.44,79.46,79.38,79.41,10957.0,79.44,79.46,79.38,79.41,10957.0
2023-08-16 13:50:00,79.42,79.45,79.34,79.41,11821.0,79.42,79.45,79.34,79.41,11821.0
2023-08-16 13:55:00,79.4,79.42,79.36,79.36,9340.0,79.4,79.42,79.36,79.36,9340.0
2023-08-16 14:00:00,79.36,79.4,79.31,79.37,14564.0,79.36,79.4,79.31,79.37,14564.0
2023-08-16 14:05:00,79.36,79.41,79.35,79.4,8874.0,79.36,79.41,79.35,79.4,8874.0
2023-08-16 14:10:00,79.4,79.41,79.33,79.39,17777.0,79.4,79.41,79.33,79.39,17777.0
2023-08-16 14:15:00,79.39,79.46,79.37,79.42,11975.0,79.39,79.46,79.37,79.42,11975.0
2023-08-16 14:20:00,79.43,79.53,79.41,79.5,10998.0,79.43,79.53,79.41,79.5,10998.0
2023-08-16 14:25:00,79.5,79.54,79.41,79.5,12126.0,79.5,79.54,79.41,79.5,12126.0
2023-08-16 14:30:00,79.51,79.57,79.5,79.54,11043.0,79.51,79.57,79.5,79.54,11043.0
2023-08-16 14:35:00,79.56,79.57,79.47,79.52,13184.0,79.56,79.57,79.47,79.52,13184.0
2023-08-16 14:40:00,79.52,79.54,79.47,79.53,17220.0,79.52,79.54,79.47,79.53,17220.0
2023-08-16 14:45:00,79.54,79.57,79.48,79.49,19714.0,79.54,79.57,79.48,79.49,19714.0
2023-08-16 14:50:00,79.49,79.49,79.39,79.47,30971.0,79.49,79.49,79.39,79.47,30971.0
2023-08-16 14:55:00,79.47,79.53,79.44,79.5,41436.0,79.47,79.53,79.44,79.5,41436.0
2023-08-16 15:00:00,79.5,79.5,79.43,79.43,26984.0,79.5,79.5,79.43,79.43,26984.0
2023-08-16 15:05:00,79.43,79.46,79.39,79.42,23142.0,79.43,79.46,79.39,79.42,23142.0
2023-08-16 15:10:00,79.42,79.43,79.31,79.36,56677.0,79.42,79.43,79.31,79.36,56677.0
2023-08-16 15:15:00,79.36,79.36,79.24,79.28,39875.0,79.36,79.36,79.24,79.28,39875.0
2023-08-16 15:20:00,79.28,79.37,79.26,79.3,38281.0,79.28,79.37,79.26,79.3,38281.0
2023-08-16 15:25:00,79.31,79.34,79.24,79.3,52751.0,79.31,79.34,79.24,79.3,52751.0
2023-08-16 15:30:00,79.3,79.3,79.22,79.26,48937.0,79.3,79.3,79.22,79.26,48937.0
2023-08-16 15:35:00,79.27,79.28,79.19,79.23,56137.0,79.27,79.28,79.19,79.23,56137.0
2023-08-16 15:40:00,79.23,79.27,79.16,79.2,95414.0,79.23,79.27,79.16,79.2,95414.0
2023-08-16 15:45:00,79.2,79.25,79.14,79.17,97174.0,79.2,79.25,79.14,79.17,97174.0
2023-08-16 15:50:00,79.16,79.16,78.9,78.92,156849.0,79.16,79.16,78.9,78.92,156849.0
2023-08-16 15:55:00,78.94,78.96,78.71,78.79,360148.0,78.94,78.96,78.71,78.79,360148.0
2023-08-17 09:30:00,78.75,78.78,78.37,78.4,96172.0,78.75,78.78,78.37,78.4,96172.0
2023-08-17 09:35:00,78.36,78.52,78.35,78.48,26366.0,78.36,78.52,78.35,78.48,26366.0
2023-08-17 09:40:00,78.48,78.49,78.28,78.31,25948.0,78.48,78.49,78.28,78.31,25948.0
2023-08-17 09:45:00,78.33,78.4,78.09,78.15,12788.0,78.33,78.4,78.09,78.15,12788.0
2023-08-17 09:50:00,78.17,78.19,78.01,78.08,11290.0,78.17,78.19,78.01,78.08,11290.0
2023-08-17 09:55:00,78.06,78.19,78.0,78.1,14112.0,78.06,78.19,78.0,78.1,14112.0
2023-08-17 10:00:00,78.11,78.14,77.91,77.93,29023.0,78.11,78.14,77.91,77.93,29023.0
2023-08-17 10:05:00,77.92,78.06,77.89,77.93,43495.0,77.92,78.06,77.89,77.93,43495.0
2023-08-17 10:10:00,77.93,78.08,77.72,77.78,17951.0,77.93,78.08,77.72,77.78,17951.0
2023-08-17 10:15:00,77.76,77.79,77.64,77.64,21829.0,77.76,77.79,77.64,77.64,21829.0
2023-08-17 10:20:00,77.66,77.83,77.64,77.77,17795.0,77.66,77.83,77.64,77.77,17795.0
2023-08-17 10:25:00,77.76,77.82,77.73,77.81,10581.0,77.76,77.82,77.73,77.81,10581.0
2023-08-17 10:30:00,77.81,77.86,77.78,77.81,12859.0,77.81,77.86,77.78,77.81,12859.0
2023-08-17 10:35:00,77.83,77.9,77.8,77.89,9790.0,77.83,77.9,77.8,77.89,9790.0
2023-08-17 10:40:00,77.87,77.89,77.84,77.89,9824.0,77.87,77.89,77.84,77.89,9824.0
2023-08-17 10:45:00,77.88,77.93,77.83,77.89,9704.0,77.88,77.93,77.83,77.89,9704.0
2023-08-17 10:50:00,77.91,78.04,77.91,77.98,10474.0,77.91,78.04,77.91,77.98,10474.0
2023-08-17 10:55:00,77.98,77.98,77.8,77.84,9959.0,77.98,77.98,77.8,77.84,9959.0
2023-08-17 11:00:00,77.85,77.87,77.8,77.85,14512.0,77.85,77.87,77.8,77.85,14512.0
2023-08-17 11:05:00,77.87,77.94,77.81,77.87,15988.0,77.87,77.94,77.81,77.87,15988.0
2023-08-17 11:10:00,77.87,77.91,77.83,77.9,31248.0,77.87,77.91,77.83,77.9,31248.0
2023-08-17 11:15:00,77.88,77.97,77.87,77.88,17403.0,77.88,77.97,77.87,77.88,17403.0
2023-08-17 11:20:00,77.88,77.89,77.79,77.85,6855.0,77.88,77.89,77.79,77.85,6855.0
2023-08-17 11:25:00,77.85,77.86,77.82,77.83,13580.0,77.85,77.86,77.82,77.83,13580.0
2023-08-17 11:30:00,77.85,77.86,77.81,77.81,9406.0,77.85,77.86,77.81,77.81,9406.0
2023-08-17 11:35:00,77.8,77.84,77.78,77.84,8554.0,77.8,77.84,77.78,77.84,8554.0
2023-08-17 11:40:00,77.83,77.86,77.8,77.82,5817.0,77.83,77.86,77.8,77.82,5817.0
2023-08-17 11:45:00,77.83,77.85,77.8,77.85,5468.0,77.83,77.85,77.8,77.85,5468.0
2023-08-17 11:50:00,77.85,77.96,77.85,77.91,5193.0,77.85,77.96,77.85,77.91,5193.0
2023-08-17 11:55:00,77.89,77.98,77.86,77.97,6842.0,77.89,77.98,77.86,77.97,6842.0
2023-08-17 12:00:00,77.98,78.0,77.89,77.95,8265.0,77.98,78.0,77.89,77.95,8265.0
2023-08-17 12:05:00,77.95,77.97,77.84,77.87,9611.0,77.95,77.97,77.84,77.87,9611.0
2023-08-17 12:10:00,77.87,77.87,77.75,77.83,11005.0,77.87,77.87,77.75,77.83,11005.0
2023-08-17 12:15:00,77.83,77.83,77.77,77.78,6617.0,77.83,77.83,77.77,77.78,6617.0
2023-08-17 12:20:00,77.77,77.84,77.75,77.84,12333.0,77.77,77.84,77.75,77.84,12333.0
2023-08-17 12:25:00,77.85,77.87,77.81,77.82,5323.0,77.85,77.87,77.81,77.82,5323.0
2023-08-17 12:30:00,77.81,77.88,77.8,77.88,9553.0,77.81,77.88,77.8,77.88,9553.0
2023-08-17 12:35:00,77.88,77.89,77.74,77.75,13530.0,77.88,77.89,77.74,77.75,13530.0
2023-08-17 12:40:00,77.75,77.8,77.74,77.76,11775.0,77.75,77.8,77.74,77.76,11775.0
2023-08-17 12:45:00,77.76,77.76,77.68,77.71,7331.0,77.76,77.76,77.68,77.71,7331.0
2023-08-17 12:50:00,77.7,77.83,77.69,77.8,14035.0,77.7,77.83,77.69,77.8,14035.0
2023-08-17 12:55:00,77.8,77.81,77.65,77.65,10210.0,77.8,77.81,77.65,77.65,10210.0
2023-08-17 13:00:00,77.66,77.66,77.42,77.43,22416.0,77.66,77.66,77.42,77.43,22416.0
2023-08-17 13:05:00,77.4,77.52,77.38,77.46,15368.0,77.4,77.52,77.38,77.46,15368.0
2023-08-17 13:10:00,77.46,77.48,77.38,77.43,16513.0,77.46,77.48,77.38,77.43,16513.0
2023-08-17 13:15:00,77.46,77.49,77.39,77.43,20471.0,77.46,77.49,77.39,77.43,20471.0
2023-08-17 13:20:00,77.43,77.43,77.31,77.36,16235.0,77.43,77.43,77.31,77.36,16235.0
2023-08-17 13:25:00,77.35,77.38,77.34,77.36,11412.0,77.35,77.38,77.34,77.36,11412.0
2023-08-17 13:30:00,77.36,77.36,77.28,77.32,13656.0,77.36,77.36,77.28,77.32,13656.0
2023-08-17 13:35:00,77.29,77.35,77.29,77.32,10622.0,77.29,77.35,77.29,77.32,10622.0
2023-08-17 13:40:00,77.31,77.31,77.26,77.29,9943.0,77.31,77.31,77.26,77.29,9943.0
2023-08-17 13:45:00,77.28,77.3,77.2,77.25,22005.0,77.28,77.3,77.2,77.25,22005.0
2023-08-17 13:50:00,77.24,77.29,77.22,77.28,14459.0,77.24,77.29,77.22,77.28,14459.0
2023-08-17 13:55:00,77.28,77.31,77.22,77.31,39804.0,77.28,77.31,77.22,77.31,39804.0
2023-08-17 14:00:00,77.31,77.34,77.27,77.3,18420.0,77.31,77.34,77.27,77.3,18420.0
2023-08-17 14:05:00,77.3,77.3,77.25,77.29,15470.0,77.3,77.3,77.25,77.29,15470.0
2023-08-17 14:10:00,77.3,77.3,77.23,77.26,13102.0,77.3,77.3,77.23,77.26,13102.0
2023-08-17 14:15:00,77.26,77.28,77.23,77.27,16160.0,77.26,77.28,77.23,77.27,16160.0
2023-08-17 14:20:00,77.27,77.31,77.21,77.27,39771.0,77.27,77.31,77.21,77.27,39771.0
2023-08-17 14:25:00,77.27,77.42,77.25,77.38,23749.0,77.27,77.42,77.25,77.38,23749.0
2023-08-17 14:30:00,77.38,77.41,77.33,77.37,18933.0,77.38,77.41,77.33,77.37,18933.0
2023-08-17 14:35:00,77.36,77.36,77.3,77.35,20591.0,77.36,77.36,77.3,77.35,20591.0
2023-08-17 14:40:00,77.34,77.35,77.27,77.27,33019.0,77.34,77.35,77.27,77.27,33019.0
2023-08-17 14:45:00,77.27,77.29,77.2,77.26,30319.0,77.27,77.29,77.2,77.26,30319.0
2023-08-17 14:50:00,77.26,77.32,77.18,77.24,23943.0,77.26,77.32,77.18,77.24,23943.0
2023-08-17 14:55:00,77.24,77.24,77.12,77.19,22124.0,77.24,77.24,77.12,77.19,22124.0
2023-08-17 15:00:00,77.19,77.23,77.13,77.2,26129.0,77.19,77.23,77.13,77.2,26129.0
2023-08-17 15:05:00,77.2,77.27,77.12,77.12,23987.0,77.2,77.27,77.12,77.12,23987.0
2023-08-17 15:10:00,77.14,77.18,77.09,77.1,30942.0,77.14,77.18,77.09,77.1,30942.0
2023-08-17 15:15:00,77.09,77.11,76.98,77.11,88229.0,77.09,77.11,76.98,77.11,88229.0
2023-08-17 15:20:00,77.1,77.17,76.99,77.02,35287.0,77.1,77.17,76.99,77.02,35287.0
2023-08-17 15:25:00,77.02,77.07,76.99,77.06,76834.0,77.02,77.07,76.99,77.06,76834.0
2023-08-17 15:30:00,77.06,77.12,76.88,76.93,36717.0,77.06,77.12,76.88,76.93,36717.0
2023-08-17 15:35:00,76.93,76.97,76.85,76.88,35167.0,76.93,76.97,76.85,76.88,35167.0
2023-08-17 15:40:00,76.88,76.91,76.71,76.72,50582.0,76.88,76.91,76.71,76.72,50582.0
2023-08-17 15:45:00,76.72,76.81,76.7,76.79,43648.0,76.72,76.81,76.7,76.79,43648.0
2023-08-17 15:50:00,76.79,76.93,76.76,76.9,85357.0,76.79,76.93,76.76,76.9,85357.0
2023-08-17 15:55:00,76.9,77.0,76.8,76.81,216569.0,76.9,77.0,76.8,76.81,216569.0
2023-08-18 09:30:00,76.5,76.95,76.43,76.87,139316.0,76.5,76.95,76.43,76.87,139316.0
2023-08-18 09:35:00,76.88,77.19,76.88,77.05,30515.0,76.88,77.19,76.88,77.05,30515.0
2023-08-18 09:40:00,77.09,77.1,76.71,76.89,18169.0,77.09,77.1,76.71,76.89,18169.0
2023-08-18 09:45:00,76.9,76.9,76.56,76.62,15195.0,76.9,76.9,76.56,76.62,15195.0
2023-08-18 09:50:00,76.67,76.77,76.61,76.69,10224.0,76.67,76.77,76.61,76.69,10224.0
2023-08-18 09:55:00,76.7,76.97,76.65,76.9,15110.0,76.7,76.97,76.65,76.9,15110.0
2023-08-18 10:00:00,76.92,76.99,76.83,76.9,29092.0,76.92,76.99,76.83,76.9,29092.0
2023-08-18 10:05:00,76.9,76.95,76.73,76.94,27071.0,76.9,76.95,76.73,76.94,27071.0
2023-08-18 10:10:00,76.93,76.94,76.79,76.85,23381.0,76.93,76.94,76.79,76.85,23381.0
2023-08-18 10:15:00,76.86,76.89,76.79,76.85,24461.0,76.86,76.89,76.79,76.85,24461.0
2023-08-18 10:20:00,76.85,76.93,76.75,76.78,20327.0,76.85,76.93,76.75,76.78,20327.0
2023-08-18 10:25:00,76.77,76.83,76.66,76.66,15656.0,76.77,76.83,76.66,76.66,15656.0
2023-08-18 10:30:00,76.71,76.73,76.57,76.68,21933.0,76.71,76.73,76.57,76.68,21933.0
2023-08-18 10:35:00,76.68,76.81,76.65,76.73,7230.0,76.68,76.81,76.65,76.73,7230.0
2023-08-18 10:40:00,76.73,76.78,76.66,76.76,16839.0,76.73,76.78,76.66,76.76,16839.0
2023-08-18 10:45:00,76.77,76.82,76.74,76.78,10863.0,76.77,76.82,76.74,76.78,10863.0
2023-08-18 10:50:00,76.78,76.79,76.67,76.72,15515.0,76.78,76.79,76.67,76.72,15515.0
2023-08-18 10:55:00,76.73,76.79,76.68,76.75,10336.0,76.73,76.79,76.68,76.75,10336.0
2023-08-18 11:00:00,76.76,76.83,76.67,76.69,10551.0,76.76,76.83,76.67,76.69,10551.0
2023-08-18 11:05:00,76.69,76.7,76.58,76.61,12767.0,76.69,76.7,76.58,76.61,12767.0
2023-08-18 11:10:00,76.63,76.72,76.54,76.57,11589.0,76.63,76.72,76.54,76.57,11589.0
2023-08-18 11:15:00,76.55,76.58,76.5,76.52,15052.0,76.55,76.58,76.5,76.52,15052.0
2023-08-18 11:20:00,76.51,76.53,76.45,76.46,16014.0,76.51,76.53,76.45,76.46,16014.0
2023-08-18 11:25:00,76.47,76.5,76.44,76.47,7562.0,76.47,76.5,76.44,76.47,7562.0
2023-08-18 11:30:00,76.45,76.54,76.45,76.5,19281.0,76.45,76.54,76.45,76.5,19281.0
2023-08-18 11:35:00,76.49,76.53,76.34,76.34,9019.0,76.49,76.53,76.34,76.34,9019.0
2023-08-18 11:40:00,76.31,76.39,76.28,76.37,14491.0,76.31,76.39,76.28,76.37,14491.0
2023-08-18 11:45:00,76.37,76.39,76.25,76.3,13613.0,76.37,76.39,76.25,76.3,13613.0
2023-08-18 11:50:00,76.3,76.38,76.3,76.31,6877.0,76.3,76.38,76.3,76.31,6877.0
2023-08-18 11:55:00,76.32,76.35,76.25,76.27,9012.0,76.32,76.35,76.25,76.27,9012.0
2023-08-18 12:00:00,76.27,76.3,76.25,76.29,11609.0,76.27,76.3,76.25,76.29,11609.0
2023-08-18 12:05:00,76.29,76.32,76.25,76.29,14634.0,76.29,76.32,76.25,76.29,14634.0
2023-08-18 12:10:00,76.29,76.3,76.15,76.15,8737.0,76.29,76.3,76.15,76.15,8737.0
2023-08-18 12:15:00,76.14,76.17,76.06,76.08,9137.0,76.14,76.17,76.06,76.08,9137.0
2023-08-18 12:20:00,76.09,76.12,76.02,76.12,14721.0,76.09,76.12,76.02,76.12,14721.0
2023-08-18 12:25:00,76.12,76.22,76.12,76.13,7676.0,76.12,76.22,76.12,76.13,7676.0
2023-08-18 12:30:00,76.13,76.14,76.08,76.11,8219.0,76.13,76.14,76.08,76.11,8219.0
2023-08-18 12:35:00,76.12,76.23,76.1,76.2,10280.0,76.12,76.23,76.1,76.2,10280.0
2023-08-18 12:40:00,76.21,76.25,76.14,76.2,11915.0,76.21,76.25,76.14,76.2,11915.0
2023-08-18 12:45:00,76.21,76.23,76.11,76.11,8820.0,76.21,76.23,76.11,76.11,8820.0
2023-08-18 12:50:00,76.12,76.19,76.11,76.14,8868.0,76.12,76.19,76.11,76.14,8868.0
2023-08-18 12:55:00,76.14,76.17,76.09,76.1,6062.0,76.14,76.17,76.09,76.1,6062.0
2023-08-18 13:00:00,76.1,76.17,76.07,76.17,14127.0,76.1,76.17,76.07,76.17,14127.0
2023-08-18 13:05:00,76.17,76.25,76.17,76.19,5723.0,76.17,76.25,76.17,76.19,5723.0
2023-08-18 13:10:00,76.18,76.27,76.16,76.25,16767.0,76.18,76.27,76.16,76.25,16767.0
2023-08-18 13:15:00,76.27,76.28,76.21,76.21,9020.0,76.27,76.28,76.21,76.21,9020.0
2023-08-18 13:20:00,76.24,76.31,76.19,76.23,9795.0,76.24,76.31,76.19,76.23,9795.0
2023-08-18 13:25:00,76.21,76.28,76.16,76.27,9021.0,76.21,76.28,76.16,76.27,9021.0
2023-08-18 13:30:00,76.29,76.3,76.21,76.24,6459.0,76.29,76.3,76.21,76.24,6459.0
2023-08-18 13:35:00,76.24,76.27,76.2,76.21,7189.0,76.24,76.27,76.2,76.21,7189.0
2023-08-18 13:40:00,76.2,76.27,76.19,76.26,8925.0,76.2,76.27,76.19,76.26,8925.0
2023-08-18 13:45:00,76.26,76.26,76.24,76.25,4596.0,76.26,76.26,76.24,76.25,4596.0
2023-08-18 13:50:00,76.26,76.28,76.23,76.26,6300.0,76.26,76.28,76.23,76.26,6300.0
2023-08-18 13:55:00,76.25,76.27,76.23,76.26,6945.0,76.25,76.27,76.23,76.26,6945.0
2023-08-18 14:00:00,76.27,76.31,76.23,76.23,7787.0,76.27,76.31,76.23,76.23,7787.0
2023-08-18 14:05:00,76.24,76.27,76.22,76.24,12167.0,76.24,76.27,76.22,76.24,12167.0
2023-08-18 14:10:00,76.23,76.3,76.17,76.3,10770.0,76.23,76.3,76.17,76.3,10770.0
2023-08-18 14:15:00,76.29,76.33,76.24,76.28,9585.0,76.29,76.33,76.24,76.28,9585.0
2023-08-18 14:20:00,76.29,76.31,76.24,76.28,5187.0,76.29,76.31,76.24,76.28,5187.0
2023-08-18 14:25:00,76.28,76.28,76.22,76.26,8382.0,76.28,76.28,76.22,76.26,8382.0
2023-08-18 14:30:00,76.26,76.33,76.24,76.3,31350.0,76.26,76.33,76.24,76.3,31350.0
2023-08-18 14:35:00,76.3,76.44,76.3,76.37,11436.0,76.3,76.44,76.3,76.37,11436.0
2023-08-18 14:40:00,76.38,76.46,76.37,76.38,13094.0,76.38,76.46,76.37,76.38,13094.0
2023-08-18 14:45:00,76.39,76.59,76.38,76.57,34913.0,76.39,76.59,76.38,76.57,34913.0
2023-08-18 14:50:00,76.57,76.68,76.4,76.57,446656.0,76.57,76.68,76.4,76.57,446656.0
2023-08-18 14:55:00,76.55,76.57,76.42,76.48,20653.0,76.55,76.57,76.42,76.48,20653.0
2023-08-18 15:00:00,76.47,76.49,76.41,76.48,28731.0,76.47,76.49,76.41,76.48,28731.0
2023-08-18 15:05:00,76.48,76.48,76.35,76.35,13992.0,76.48,76.48,76.35,76.35,13992.0
2023-08-18 15:10:00,76.36,76.46,76.35,76.4,42450.0,76.36,76.46,76.35,76.4,42450.0
2023-08-18 15:15:00,76.39,76.45,76.35,76.44,46557.0,76.39,76.45,76.35,76.44,46557.0
2023-08-18 15:20:00,76.44,76.53,76.41,76.52,29954.0,76.44,76.53,76.41,76.52,29954.0
2023-08-18 15:25:00,76.52,76.52,76.37,76.37,18083.0,76.52,76.52,76.37,76.37,18083.0
2023-08-18 15:30:00,76.36,76.43,76.34,76.39,33624.0,76.36,76.43,76.34,76.39,33624.0
2023-08-18 15:35:00,76.39,76.41,76.3,76.36,36121.0,76.39,76.41,76.3,76.36,36121.0
2023-08-18 15:40:00,76.37,76.44,76.34,76.4,40844.0,76.37,76.44,76.34,76.4,40844.0
2023-08-18 15:45:00,76.42,76.48,76.37,76.43,41015.0,76.42,76.48,76.37,76.43,41015.0
2023-08-18 15:50:00,76.44,76.46,76.31,76.38,92115.0,76.44,76.46,76.31,76.38,92115.0
2023-08-18 15:55:00,76.39,76.61,76.38,76.59,209103.0,76.39,76.61,76.38,76.59,209103.0
2023-08-21 09:30:00,76.83,76.97,76.57,76.68,57819.0,76.83,76.97,76.57,76.68,57819.0
2023-08-21 09:35:00,76.72,76.92,76.64,76.67,23074.0,76.72,76.92,76.64,76.67,23074.0
2023-08-21 09:40:00,76.68,76.7,76.39,76.43,19685.0,76.68,76.7,76.39,76.43,19685.0
2023-08-21 09:45:00,76.43,76.46,76.19,76.25,25166.0,76.43,76.46,76.19,76.25,25166.0
2023-08-21 09:50:00,76.27,76.41,76.16,76.19,24511.0,76.27,76.41,76.16,76.19,24511.0
2023-08-21 09:55:00,76.17,76.48,76.15,76.42,35888.0,76.17,76.48,76.15,76.42,35888.0
2023-08-21 10:00:00,76.42,76.42,76.31,76.38,31908.0,76.42,76.42,76.31,76.38,31908.0
2023-08-21 10:05:00,76.39,76.55,76.38,76.45,16272.0,76.39,76.55,76.38,76.45,16272.0
2023-08-21 10:10:00,76.42,76.44,76.26,76.27,34120.0,76.42,76.44,76.26,76.27,34120.0
2023-08-21 10:15:00,76.27,76.39,76.25,76.28,42086.0,76.27,76.39,76.25,76.28,42086.0
2023-08-21 10:20:00,76.28,76.28,76.05,76.06,22528.0,76.28,76.28,76.05,76.06,22528.0
2023-08-21 10:25:00,76.04,76.11,76.0,76.08,23973.0,76.04,76.11,76.0,76.08,23973.0
2023-08-21 10:30:00,76.06,76.14,76.04,76.09,20085.0,76.06,76.14,76.04,76.09,20085.0
2023-08-21 10:35:00,76.09,76.16,75.9,75.92,21580.0,76.09,76.16,75.9,75.92,21580.0
2023-08-21 10:40:00,75.92,76.05,75.91,75.94,29502.0,75.92,76.05,75.91,75.94,29502.0
2023-08-21 10:45:00,75.94,75.97,75.82,75.92,25762.0,75.94,75.97,75.82,75.92,25762.0
2023-08-21 10:50:00,75.92,76.0,75.9,75.99,23997.0,75.92,76.0,75.9,75.99,23997.0
2023-08-21 10:55:00,75.98,76.03,75.95,75.98,20820.0,75.98,76.03,75.95,75.98,20820.0
2023-08-21 11:00:00,75.96,76.04,75.94,76.01,21775.0,75.96,76.04,75.94,76.01,21775.0
2023-08-21 11:05:00,76.01,76.07,75.86,75.87,25350.0,76.01,76.07,75.86,75.87,25350.0
2023-08-21 11:10:00,75.87,75.9,75.79,75.89,26751.0,75.87,75.9,75.79,75.89,26751.0
2023-08-21 11:15:00,75.9,75.9,75.79,75.83,31019.0,75.9,75.9,75.79,75.83,31019.0
2023-08-21 11:20:00,75.84,75.89,75.74,75.79,32530.0,75.84,75.89,75.74,75.79,32530.0
2023-08-21 11:25:00,75.8,75.85,75.76,75.82,22365.0,75.8,75.85,75.76,75.82,22365.0
2023-08-21 11:30:00,75.81,75.95,75.81,75.93,22026.0,75.81,75.95,75.81,75.93,22026.0
2023-08-21 11:35:00,75.93,75.94,75.76,75.78,33660.0,75.93,75.94,75.76,75.78,33660.0
2023-08-21 11:40:00,75.79,75.81,75.73,75.76,21330.0,75.79,75.81,75.73,75.76,21330.0
2023-08-21 11:45:00,75.75,75.84,75.75,75.8,28206.0,75.75,75.84,75.75,75.8,28206.0
2023-08-21 11:50:00,75.8,75.88,75.77,75.86,17710.0,75.8,75.88,75.77,75.86,17710.0
2023-08-21 11:55:00,75.87,75.9,75.84,75.84,11696.0,75.87,75.9,75.84,75.84,11696.0
2023-08-21 12:00:00,75.83,75.88,75.8,75.87,15001.0,75.83,75.88,75.8,75.87,15001.0
2023-08-21 12:05:00,75.87,75.87,75.73,75.73,12079.0,75.87,75.87,75.73,75.73,12079.0
2023-08-21 12:10:00,75.7,75.78,75.66,75.77,21847.0,75.7,75.78,75.66,75.77,21847.0
2023-08-21 12:15:00,75.77,75.88,75.76,75.88,7418.0,75.77,75.88,75.76,75.88,7418.0
2023-08-21 12:20:00,75.87,75.91,75.86,75.88,8980.0,75.87,75.91,75.86,75.88,8980.0
2023-08-21 12:25:00,75.88,75.95,75.84,75.91,16784.0,75.88,75.95,75.84,75.91,16784.0
2023-08-21 12:30:00,75.92,75.99,75.89,75.98,9475.0,75.92,75.99,75.89,75.98,9475.0
2023-08-21 12:35:00,75.98,75.99,75.9,75.95,9621.0,75.98,75.99,75.9,75.95,9621.0
2023-08-21 12:40:00,75.95,76.08,75.93,76.03,17468.0,75.95,76.08,75.93,76.03,17468.0
2023-08-21 12:45:00,76.03,76.16,76.03,76.12,13557.0,76.03,76.16,76.03,76.12,13557.0
2023-08-21 12:50:00,76.11,76.14,76.05,76.09,6605.0,76.11,76.14,76.05,76.09,6605.0
2023-08-21 12:55:00,76.09,76.22,76.07,76.2,10098.0,76.09,76.22,76.07,76.2,10098.0
2023-08-21 13:00:00,76.2,76.23,76.12,76.17,11783.0,76.2,76.23,76.12,76.17,11783.0
2023-08-21 13:05:00,76.17,76.18,76.13,76.15,9456.0,76.17,76.18,76.13,76.15,9456.0
2023-08-21 13:10:00,76.15,76.17,76.11,76.13,6504.0,76.15,76.17,76.11,76.13,6504.0
2023-08-21 13:15:00,76.14,76.17,76.11,76.11,16654.0,76.14,76.17,76.11,76.11,16654.0
2023-08-21 13:20:00,76.12,76.15,76.04,76.09,9620.0,76.12,76.15,76.04,76.09,9620.0
2023-08-21 13:25:00,76.09,76.17,76.09,76.15,10073.0,76.09,76.17,76.09,76.15,10073.0
2023-08-21 13:30:00,76.13,76.25,76.13,76.23,12564.0,76.13,76.25,76.13,76.23,12564.0
2023-08-21 13:35:00,76.23,76.29,76.22,76.27,8248.0,76.23,76.29,76.22,76.27,8248.0
2023-08-21 13:40:00,76.28,76.35,76.27,76.32,11693.0,76.28,76.35,76.27,76.32,11693.0
2023-08-21 13:45:00,76.32,76.39,76.32,76.37,8180.0,76.32,76.39,76.32,76.37,8180.0
2023-08-21 13:50:00,76.37,76.43,76.34,76.34,15091.0,76.37,76.43,76.34,76.34,15091.0
2023-08-21 13:55:00,76.33,76.37,76.27,76.3,14587.0,76.33,76.37,76.27,76.3,14587.0
2023-08-21 14:00:00,76.3,76.45,76.3,76.44,13042.0,76.3,76.45,76.3,76.44,13042.0
2023-08-21 14:05:00,76.44,76.44,76.36,76.37,21790.0,76.44,76.44,76.36,76.37,21790.0
2023-08-21 14:10:00,76.38,76.49,76.37,76.47,16430.0,76.38,76.49,76.37,76.47,16430.0
2023-08-21 14:15:00,76.48,76.54,76.47,76.52,16875.0,76.48,76.54,76.47,76.52,16875.0
2023-08-21 14:20:00,76.51,76.56,76.39,76.42,20461.0,76.51,76.56,76.39,76.42,20461.0
2023-08-21 14:25:00,76.4,76.47,76.26,76.26,40435.0,76.4,76.47,76.26,76.26,40435.0
2023-08-21 14:30:00,76.28,76.28,76.16,76.16,54918.0,76.28,76.28,76.16,76.16,54918.0
2023-08-21 14:35:00,76.16,76.24,76.15,76.19,35002.0,76.16,76.24,76.15,76.19,35002.0
2023-08-21 14:40:00,76.17,76.33,76.16,76.25,31608.0,76.17,76.33,76.16,76.25,31608.0
2023-08-21 14:45:00,76.26,76.29,76.2,76.22,27794.0,76.26,76.29,76.2,76.22,27794.0
2023-08-21 14:50:00,76.22,76.23,76.13,76.15,32460.0,76.22,76.23,76.13,76.15,32460.0
2023-08-21 14:55:00,76.15,76.18,76.1,76.18,23199.0,76.15,76.18,76.1,76.18,23199.0
2023-08-21 15:00:00,76.18,76.22,76.17,76.22,17065.0,76.18,76.22,76.17,76.22,17065.0
2023-08-21 15:05:00,76.22,76.24,76.15,76.18,22614.0,76.22,76.24,76.15,76.18,22614.0
2023-08-21 15:10:00,76.17,76.23,76.15,76.17,25380.0,76.17,76.23,76.15,76.17,25380.0
2023-08-21 15:15:00,76.17,76.23,76.16,76.2,23000.0,76.17,76.23,76.16,76.2,23000.0
2023-08-21 15:20:00,76.2,76.3,76.15,76.26,26886.0,76.2,76.3,76.15,76.26,26886.0
2023-08-21 15:25:00,76.26,76.26,76.13,76.15,45212.0,76.26,76.26,76.13,76.15,45212.0
2023-08-21 15:30:00,76.16,76.29,76.14,76.22,40324.0,76.16,76.29,76.14,76.22,40324.0
2023-08-21 15:35:00,76.22,76.23,76.17,76.2,33496.0,76.22,76.23,76.17,76.2,33496.0
2023-08-21 15:40:00,76.2,76.23,76.18,76.19,41065.0,76.2,76.23,76.18,76.19,41065.0
2023-08-21 15:45:00,76.19,76.19,76.12,76.14,43424.0,76.19,76.19,76.12,76.14,43424.0
2023-08-21 15:50:00,76.14,76.29,76.14,76.28,125169.0,76.14,76.29,76.14,76.28,125169.0
2023-08-21 15:55:00,76.28,76.34,76.23,76.33,315267.0,76.28,76.34,76.23,76.33,315267.0
2023-08-22 09:30:00,76.03,76.28,76.03,76.19,40234.0,76.03,76.28,76.03,76.19,40234.0
2023-08-22 09:35:00,76.2,76.41,76.17,76.23,9669.0,76.2,76.41,76.17,76.23,9669.0
2023-08-22 09:40:00,76.17,76.22,76.11,76.15,6586.0,76.17,76.22,76.11,76.15,6586.0
2023-08-22 09:45:00,76.16,76.35,76.13,76.27,6881.0,76.16,76.35,76.13,76.27,6881.0
2023-08-22 09:50:00,76.28,76.32,76.21,76.29,8503.0,76.28,76.32,76.21,76.29,8503.0
2023-08-22 09:55:00,76.3,76.42,76.12,76.25,14065.0,76.3,76.42,76.12,76.25,14065.0
2023-08-22 10:00:00,76.29,76.31,76.1,76.1,13309.0,76.29,76.31,76.1,76.1,13309.0
2023-08-22 10:05:00,76.1,76.22,76.08,76.12,23712.0,76.1,76.22,76.08,76.12,23712.0
2023-08-22 10:10:00,76.16,76.26,76.1,76.1,15948.0,76.16,76.26,76.1,76.1,15948.0
2023-08-22 10:15:00,76.12,76.14,75.99,76.04,16322.0,76.12,76.14,75.99,76.04,16322.0
2023-08-22 10:20:00,76.05,76.13,75.99,76.0,23442.0,76.05,76.13,75.99,76.0,23442.0
2023-08-22 10:25:00,76.01,76.09,76.0,76.02,22265.0,76.01,76.09,76.0,76.02,22265.0
2023-08-22 10:30:00,76.04,76.12,76.01,76.01,27508.0,76.04,76.12,76.01,76.01,27508.0
2023-08-22 10:35:00,76.04,76.11,76.01,76.08,13880.0,76.04,76.11,76.01,76.08,13880.0
2023-08-22 10:40:00,76.07,76.07,75.94,75.98,10461.0,76.07,76.07,75.94,75.98,10461.0
2023-08-22 10:45:00,76.0,76.01,75.93,75.97,11228.0,76.0,76.01,75.93,75.97,11228.0
2023-08-22 10:50:00,75.97,76.0,75.91,75.91,10418.0,75.97,76.0,75.91,75.91,10418.0
2023-08-22 10:55:00,75.92,75.92,75.77,75.77,8703.0,75.92,75.92,75.77,75.77,8703.0
2023-08-22 11:00:00,75.77,75.83,75.73,75.8,20888.0,75.77,75.83,75.73,75.8,20888.0
2023-08-22 11:05:00,75.8,75.8,75.67,75.68,15478.0,75.8,75.8,75.67,75.68,15478.0
2023-08-22 11:10:00,75.68,75.75,75.65,75.69,16450.0,75.68,75.75,75.65,75.69,16450.0
2023-08-22 11:15:00,75.68,75.7,75.61,75.69,21736.0,75.68,75.7,75.61,75.69,21736.0
2023-08-22 11:20:00,75.69,75.73,75.61,75.73,29316.0,75.69,75.73,75.61,75.73,29316.0
2023-08-22 11:25:00,75.73,75.73,75.61,75.61,65977.0,75.73,75.73,75.61,75.61,65977.0
2023-08-22 11:30:00,75.61,75.74,75.56,75.68,38117.0,75.61,75.74,75.56,75.68,38117.0
2023-08-22 11:35:00,75.67,75.7,75.59,75.62,33281.0,75.67,75.7,75.59,75.62,33281.0
2023-08-22 11:40:00,75.63,75.67,75.6,75.63,30023.0,75.63,75.67,75.6,75.63,30023.0
2023-08-22 11:45:00,75.62,75.64,75.57,75.6,20557.0,75.62,75.64,75.57,75.6,20557.0
2023-08-22 11:50:00,75.6,75.78,75.6,75.78,19913.0,75.6,75.78,75.6,75.78,19913.0
2023-08-22 11:55:00,75.79,75.79,75.7,75.71,12372.0,75.79,75.79,75.7,75.71,12372.0
2023-08-22 12:00:00,75.7,75.8,75.66,75.72,15770.0,75.7,75.8,75.66,75.72,15770.0
2023-08-22 12:05:00,75.72,75.84,75.7,75.84,43975.0,75.72,75.84,75.7,75.84,43975.0
2023-08-22 12:10:00,75.85,75.94,75.85,75.9,9580.0,75.85,75.94,75.85,75.9,9580.0
2023-08-22 12:15:00,75.89,75.9,75.8,75.81,10507.0,75.89,75.9,75.8,75.81,10507.0
2023-08-22 12:20:00,75.8,75.8,75.72,75.72,11893.0,75.8,75.8,75.72,75.72,11893.0
2023-08-22 12:25:00,75.73,75.86,75.71,75.83,11900.0,75.73,75.86,75.71,75.83,11900.0
2023-08-22 12:30:00,75.81,75.87,75.76,75.87,16996.0,75.81,75.87,75.76,75.87,16996.0
2023-08-22 12:35:00,75.88,75.98,75.88,75.96,12921.0,75.88,75.98,75.88,75.96,12921.0
2023-08-22 12:40:00,75.97,76.09,75.96,76.06,14032.0,75.97,76.09,75.96,76.06,14032.0
2023-08-22 12:45:00,76.06,76.07,75.95,75.96,14443.0,76.06,76.07,75.95,75.96,14443.0
2023-08-22 12:50:00,75.95,75.95,75.86,75.91,20004.0,75.95,75.95,75.86,75.91,20004.0
2023-08-22 12:55:00,75.91,75.97,75.84,75.87,38446.0,75.91,75.97,75.84,75.87,38446.0
2023-08-22 13:00:00,75.89,75.89,75.73,75.76,20114.0,75.89,75.89,75.73,75.76,20114.0
2023-08-22 13:05:00,75.76,75.84,75.76,75.84,9577.0,75.76,75.84,75.76,75.84,9577.0
2023-08-22 13:10:00,75.85,75.86,75.73,75.75,12509.0,75.85,75.86,75.73,75.75,12509.0
2023-08-22 13:15:00,75.75,75.8,75.72,75.78,13467.0,75.75,75.8,75.72,75.78,13467.0
2023-08-22 13:20:00,75.79,75.81,75.73,75.77,7473.0,75.79,75.81,75.73,75.77,7473.0
2023-08-22 13:25:00,75.76,75.84,75.75,75.82,10129.0,75.76,75.84,75.75,75.82,10129.0
2023-08-22 13:30:00,75.81,75.82,75.69,75.73,19231.0,75.81,75.82,75.69,75.73,19231.0
2023-08-22 13:35:00,75.73,75.73,75.63,75.66,17633.0,75.73,75.73,75.63,75.66,17633.0
2023-08-22 13:40:00,75.67,75.72,75.64,75.69,21850.0,75.67,75.72,75.64,75.69,21850.0
2023-08-22 13:45:00,75.69,75.74,75.66,75.68,20308.0,75.69,75.74,75.66,75.68,20308.0
2023-08-22 13:50:00,75.68,75.71,75.67,75.71,12644.0,75.68,75.71,75.67,75.71,12644.0
2023-08-22 13:55:00,75.71,75.71,75.65,75.66,10436.0,75.71,75.71,75.65,75.66,10436.0
2023-08-22 14:00:00,75.66,75.73,75.62,75.71,27538.0,75.66,75.73,75.62,75.71,27538.0
2023-08-22 14:05:00,75.7,75.77,75.68,75.75,17230.0,75.7,75.77,75.68,75.75,17230.0
2023-08-22 14:10:00,75.75,75.78,75.69,75.75,9938.0,75.75,75.78,75.69,75.75,9938.0
2023-08-22 14:15:00,75.74,75.82,75.74,75.75,21082.0,75.74,75.82,75.74,75.75,21082.0
2023-08-22 14:20:00,75.76,75.76,75.68,75.7,14735.0,75.76,75.76,75.68,75.7,14735.0
2023-08-22 14:25:00,75.7,75.86,75.69,75.86,16074.0,75.7,75.86,75.69,75.86,16074.0
2023-08-22 14:30:00,75.86,75.96,75.86,75.96,18083.0,75.86,75.96,75.86,75.96,18083.0
2023-08-22 14:35:00,75.96,76.0,75.95,75.97,24169.0,75.96,76.0,75.95,75.97,24169.0
2023-08-22 14:40:00,75.97,76.01,75.92,75.98,29589.0,75.97,76.01,75.92,75.98,29589.0
2023-08-22 14:45:00,75.97,75.99,75.92,75.99,19933.0,75.97,75.99,75.92,75.99,19933.0
2023-08-22 14:50:00,76.0,76.03,75.97,76.01,15665.0,76.0,76.03,75.97,76.01,15665.0
2023-08-22 14:55:00,76.0,76.02,75.99,76.02,19843.0,76.0,76.02,75.99,76.02,19843.0
2023-08-22 15:00:00,76.01,76.03,75.97,76.01,38447.0,76.01,76.03,75.97,76.01,38447.0
2023-08-22 15:05:00,76.02,76.07,75.99,76.0,27349.0,76.02,76.07,75.99,76.0,27349.0
2023-08-22 15:10:00,76.0,76.05,75.97,76.03,53452.0,76.0,76.05,75.97,76.03,53452.0
2023-08-22 15:15:00,76.03,76.08,75.95,75.95,32138.0,76.03,76.08,75.95,75.95,32138.0
2023-08-22 15:20:00,75.95,75.99,75.9,75.94,35054.0,75.95,75.99,75.9,75.94,35054.0
2023-08-22 15:25:00,75.95,75.98,75.93,75.95,43464.0,75.95,75.98,75.93,75.95,43464.0
2023-08-22 15:30:00,75.95,75.97,75.87,75.96,35781.0,75.95,75.97,75.87,75.96,35781.0
2023-08-22 15:35:00,75.97,75.97,75.91,75.92,40497.0,75.97,75.97,75.91,75.92,40497.0
2023-08-22 15:40:00,75.92,75.97,75.9,75.94,34097.0,75.92,75.97,75.9,75.94,34097.0
2023-08-22 15:45:00,75.94,75.95,75.88,75.95,39031.0,75.94,75.95,75.88,75.95,39031.0
2023-08-22 15:50:00,75.95,75.97,75.89,75.9,62046.0,75.95,75.97,75.89,75.9,62046.0
2023-08-22 15:55:00,75.9,76.05,75.88,75.98,213907.0,75.9,76.05,75.88,75.98,213907.0
2023-08-23 09:30:00,76.22,76.46,75.99,76.19,134888.0,76.22,76.46,75.99,76.19,134888.0
2023-08-23 09:35:00,76.22,76.33,76.1,76.26,69933.0,76.22,76.33,76.1,76.26,69933.0
2023-08-23 09:40:00,76.27,76.27,75.94,75.94,40230.0,76.27,76.27,75.94,75.94,40230.0
2023-08-23 09:45:00,75.95,76.03,75.85,75.85,27928.0,75.95,76.03,75.85,75.85,27928.0
2023-08-23 09:50:00,75.84,76.02,75.77,75.92,56622.0,75.84,76.02,75.77,75.92,56622.0
2023-08-23 09:55:00,75.92,76.05,75.77,75.8,25726.0,75.92,76.05,75.77,75.8,25726.0
2023-08-23 10:00:00,75.81,76.0,75.8,75.84,52740.0,75.81,76.0,75.8,75.84,52740.0
2023-08-23 10:05:00,75.85,75.89,75.68,75.68,34735.0,75.85,75.89,75.68,75.68,34735.0
2023-08-23 10:10:00,75.66,75.67,75.4,75.59,65066.0,75.66,75.67,75.4,75.59,65066.0
2023-08-23 10:15:00,75.58,75.61,75.48,75.51,39158.0,75.58,75.61,75.48,75.51,39158.0
2023-08-23 10:20:00,75.51,75.62,75.48,75.6,28586.0,75.51,75.62,75.48,75.6,28586.0
2023-08-23 10:25:00,75.59,75.74,75.56,75.56,34244.0,75.59,75.74,75.56,75.56,34244.0
2023-08-23 10:30:00,75.58,75.66,75.57,75.63,31454.0,75.58,75.66,75.57,75.63,31454.0
2023-08-23 10:35:00,75.64,75.66,75.57,75.62,32220.0,75.64,75.66,75.57,75.62,32220.0
2023-08-23 10:40:00,75.61,75.69,75.52,75.56,36403.0,75.61,75.69,75.52,75.56,36403.0
2023-08-23 10:45:00,75.55,75.66,75.55,75.64,21850.0,75.55,75.66,75.55,75.64,21850.0
2023-08-23 10:50:00,75.63,75.78,75.6,75.71,20533.0,75.63,75.78,75.6,75.71,20533.0
2023-08-23 10:55:00,75.72,75.8,75.7,75.7,14114.0,75.72,75.8,75.7,75.7,14114.0
2023-08-23 11:00:00,75.7,75.73,75.67,75.67,15677.0,75.7,75.73,75.67,75.67,15677.0
2023-08-23 11:05:00,75.67,75.7,75.6,75.68,13989.0,75.67,75.7,75.6,75.68,13989.0
2023-08-23 11:10:00,75.67,75.68,75.58,75.59,18723.0,75.67,75.68,75.58,75.59,18723.0
2023-08-23 11:15:00,75.59,75.63,75.58,75.61,29825.0,75.59,75.63,75.58,75.61,29825.0
2023-08-23 11:20:00,75.62,75.73,75.61,75.64,23667.0,75.62,75.73,75.61,75.64,23667.0
2023-08-23 11:25:00,75.64,75.67,75.59,75.59,20946.0,75.64,75.67,75.59,75.59,20946.0
2023-08-23 11:30:00,75.59,75.61,75.5,75.53,20984.0,75.59,75.61,75.5,75.53,20984.0
2023-08-23 11:35:00,75.52,75.53,75.4,75.42,18006.0,75.52,75.53,75.4,75.42,18006.0
2023-08-23 11:40:00,75.43,75.47,75.35,75.36,19821.0,75.43,75.47,75.35,75.36,19821.0
2023-08-23 11:45:00,75.36,75.51,75.36,75.44,21209.0,75.36,75.51,75.36,75.44,21209.0
2023-08-23 11:50:00,75.44,75.56,75.44,75.53,14783.0,75.44,75.56,75.44,75.53,14783.0
2023-08-23 11:55:00,75.53,75.65,75.52,75.61,14386.0,75.53,75.65,75.52,75.61,14386.0
2023-08-23 12:00:00,75.6,75.68,75.58,75.58,13806.0,75.6,75.68,75.58,75.58,13806.0
2023-08-23 12:05:00,75.59,75.64,75.58,75.59,23048.0,75.59,75.64,75.58,75.59,23048.0
2023-08-23 12:10:00,75.59,75.71,75.59,75.7,24603.0,75.59,75.71,75.59,75.7,24603.0
2023-08-23 12:15:00,75.7,75.71,75.66,75.7,15820.0,75.7,75.71,75.66,75.7,15820.0
2023-08-23 12:20:00,75.7,75.73,75.68,75.69,25667.0,75.7,75.73,75.68,75.69,25667.0
2023-08-23 12:25:00,75.69,75.7,75.65,75.66,14407.0,75.69,75.7,75.65,75.66,14407.0
2023-08-23 12:30:00,75.66,75.73,75.65,75.72,16435.0,75.66,75.73,75.65,75.72,16435.0
2023-08-23 12:35:00,75.72,75.77,75.71,75.71,13558.0,75.72,75.77,75.71,75.71,13558.0
2023-08-23 12:40:00,75.7,75.74,75.69,75.72,16774.0,75.7,75.74,75.69,75.72,16774.0
2023-08-23 12:45:00,75.72,75.74,75.7,75.7,14084.0,75.72,75.74,75.7,75.7,14084.0
2023-08-23 12:50:00,75.7,75.73,75.67,75.69,17928.0,75.7,75.73,75.67,75.69,17928.0
2023-08-23 12:55:00,75.69,75.69,75.62,75.64,11089.0,75.69,75.69,75.62,75.64,11089.0
2023-08-23 13:00:00,75.64,75.7,75.64,75.7,12475.0,75.64,75.7,75.64,75.7,12475.0
2023-08-23 13:05:00,75.7,75.71,75.61,75.64,20180.0,75.7,75.71,75.61,75.64,20180.0
2023-08-23 13:10:00,75.64,75.65,75.61,75.61,17695.0,75.64,75.65,75.61,75.61,17695.0
2023-08-23 13:15:00,75.62,75.71,75.61,75.61,55935.0,75.62,75.71,75.61,75.61,55935.0
2023-08-23 13:20:00,75.61,75.63,75.6,75.61,20867.0,75.61,75.63,75.6,75.61,20867.0
2023-08-23 13:25:00,75.6,75.61,75.58,75.6,24173.0,75.6,75.61,75.58,75.6,24173.0
2023-08-23 13:30:00,75.6,75.7,75.59,75.67,38393.0,75.6,75.7,75.59,75.67,38393.0
2023-08-23 13:35:00,75.67,75.69,75.52,75.55,41373.0,75.67,75.69,75.52,75.55,41373.0
2023-08-23 13:40:00,75.53,75.58,75.51,75.52,37024.0,75.53,75.58,75.51,75.52,37024.0
2023-08-23 13:45:00,75.52,75.55,75.5,75.54,21405.0,75.52,75.55,75.5,75.54,21405.0
2023-08-23 13:50:00,75.53,75.54,75.45,75.49,36765.0,75.53,75.54,75.45,75.49,36765.0
2023-08-23 13:55:00,75.49,75.52,75.47,75.49,36218.0,75.49,75.52,75.47,75.49,36218.0
2023-08-23 14:00:00,75.49,75.64,75.47,75.57,101988.0,75.49,75.64,75.47,75.57,101988.0
2023-08-23 14:05:00,75.56,75.6,75.52,75.56,29541.0,75.56,75.6,75.52,75.56,29541.0
2023-08-23 14:10:00,75.56,75.56,75.51,75.53,23465.0,75.56,75.56,75.51,75.53,23465.0
2023-08-23 14:15:00,75.53,75.56,75.51,75.52,23010.0,75.53,75.56,75.51,75.52,23010.0
2023-08-23 14:20:00,75.53,75.53,75.43,75.5,24237.0,75.53,75.53,75.43,75.5,24237.0
2023-08-23 14:25:00,75.5,75.52,75.44,75.45,16365.0,75.5,75.52,75.44,75.45,16365.0
2023-08-23 14:30:00,75.46,75.55,75.44,75.55,27322.0,75.46,75.55,75.44,75.55,27322.0
2023-08-23 14:35:00,75.55,75.65,75.51,75.65,21726.0,75.55,75.65,75.51,75.65,21726.0
2023-08-23 14:40:00,75.65,75.69,75.62,75.68,48295.0,75.65,75.69,75.62,75.68,48295.0
2023-08-23 14:45:00,75.67,75.69,75.63,75.64,22071.0,75.67,75.69,75.63,75.64,22071.0
2023-08-23 14:50:00,75.65,75.77,75.64,75.77,19088.0,75.65,75.77,75.64,75.77,19088.0
2023-08-23 14:55:00,75.77,75.81,75.74,75.76,14543.0,75.77,75.81,75.74,75.76,14543.0
2023-08-23 15:00:00,75.76,75.88,75.75,75.86,14973.0,75.76,75.88,75.75,75.86,14973.0
2023-08-23 15:05:00,75.88,75.89,75.82,75.88,16335.0,75.88,75.89,75.82,75.88,16335.0
2023-08-23 15:10:00,75.87,75.88,75.83,75.86,18249.0,75.87,75.88,75.83,75.86,18249.0
2023-08-23 15:15:00,75.86,75.95,75.86,75.89,20506.0,75.86,75.95,75.86,75.89,20506.0
2023-08-23 15:20:00,75.88,75.9,75.84,75.88,27048.0,75.88,75.9,75.84,75.88,27048.0
2023-08-23 15:25:00,75.89,75.95,75.87,75.93,48645.0,75.89,75.95,75.87,75.93,48645.0
2023-08-23 15:30:00,75.93,75.97,75.9,75.92,31311.0,75.93,75.97,75.9,75.92,31311.0
2023-08-23 15:35:00,75.92,75.97,75.91,75.95,24533.0,75.92,75.97,75.91,75.95,24533.0
2023-08-23 15:40:00,75.95,75.97,75.9,75.92,48873.0,75.95,75.97,75.9,75.92,48873.0
2023-08-23 15:45:00,75.92,75.96,75.9,75.91,37259.0,75.92,75.96,75.9,75.91,37259.0
2023-08-23 15:50:00,75.93,75.93,75.8,75.84,62950.0,75.93,75.93,75.8,75.84,62950.0
2023-08-23 15:55:00,75.84,75.9,75.78,75.9,160810.0,75.84,75.9,75.78,75.9,160810.0
2023-08-24 09:30:00,76.25,76.25,75.81,76.04,105145.0,76.25,76.25,75.81,76.04,105145.0
2023-08-24 09:35:00,76.05,76.2,75.76,76.0,53827.0,76.05,76.2,75.76,76.0,53827.0
2023-08-24 09:40:00,76.05,76.07,75.88,75.94,25217.0,76.05,76.07,75.88,75.94,25217.0
2023-08-24 09:45:00,75.95,76.23,75.95,76.18,9447.0,75.95,76.23,75.95,76.18,9447.0
2023-08-24 09:50:00,76.15,76.36,76.14,76.33,7515.0,76.15,76.36,76.14,76.33,7515.0
2023-08-24 09:55:00,76.31,76.39,76.17,76.37,26575.0,76.31,76.39,76.17,76.37,26575.0
2023-08-24 10:00:00,76.42,76.49,76.33,76.42,13284.0,76.42,76.49,76.33,76.42,13284.0
2023-08-24 10:05:00,76.41,76.42,76.3,76.36,9087.0,76.41,76.42,76.3,76.36,9087.0
2023-08-24 10:10:00,76.37,76.38,76.16,76.17,11929.0,76.37,76.38,76.16,76.17,11929.0
2023-08-24 10:15:00,76.14,76.2,75.97,75.97,20444.0,76.14,76.2,75.97,75.97,20444.0
2023-08-24 10:20:00,75.96,76.01,75.91,75.92,21532.0,75.96,76.01,75.91,75.92,21532.0
2023-08-24 10:25:00,75.92,76.01,75.87,75.87,8998.0,75.92,76.01,75.87,75.87,8998.0
2023-08-24 10:30:00,75.87,75.92,75.79,75.86,16598.0,75.87,75.92,75.79,75.86,16598.0
2023-08-24 10:35:00,75.88,76.04,75.88,76.02,20059.0,75.88,76.04,75.88,76.02,20059.0
2023-08-24 10:40:00,76.03,76.08,75.95,76.04,19747.0,76.03,76.08,75.95,76.04,19747.0
2023-08-24 10:45:00,76.05,76.05,75.75,75.75,12291.0,76.05,76.05,75.75,75.75,12291.0
2023-08-24 10:50:00,75.75,75.79,75.72,75.79,13558.0,75.75,75.79,75.72,75.79,13558.0
2023-08-24 10:55:00,75.78,75.86,75.7,75.74,12171.0,75.78,75.86,75.7,75.74,12171.0
2023-08-24 11:00:00,75.73,75.74,75.67,75.74,9138.0,75.73,75.74,75.67,75.74,9138.0
2023-08-24 11:05:00,75.75,75.81,75.73,75.75,11036.0,75.75,75.81,75.73,75.75,11036.0
2023-08-24 11:10:00,75.75,75.77,75.68,75.71,9921.0,75.75,75.77,75.68,75.71,9921.0
2023-08-24 11:15:00,75.71,75.73,75.63,75.64,11746.0,75.71,75.73,75.63,75.64,11746.0
2023-08-24 11:20:00,75.65,75.66,75.55,75.59,15952.0,75.65,75.66,75.55,75.59,15952.0
2023-08-24 11:25:00,75.59,75.68,75.58,75.67,18386.0,75.59,75.68,75.58,75.67,18386.0
2023-08-24 11:30:00,75.67,75.68,75.57,75.57,18553.0,75.67,75.68,75.57,75.57,18553.0
2023-08-24 11:35:00,75.56,75.65,75.54,75.63,21306.0,75.56,75.65,75.54,75.63,21306.0
2023-08-24 11:40:00,75.63,75.69,75.62,75.69,12349.0,75.63,75.69,75.62,75.69,12349.0
2023-08-24 11:45:00,75.69,75.71,75.66,75.7,13274.0,75.69,75.71,75.66,75.7,13274.0
2023-08-24 11:50:00,75.72,75.75,75.64,75.66,13518.0,75.72,75.75,75.64,75.66,13518.0
2023-08-24 11:55:00,75.67,75.69,75.55,75.56,10112.0,75.67,75.69,75.55,75.56,10112.0
2023-08-24 12:00:00,75.55,75.64,75.53,75.62,14576.0,75.55,75.64,75.53,75.62,14576.0
2023-08-24 12:05:00,75.62,75.7,75.62,75.65,9331.0,75.62,75.7,75.62,75.65,9331.0
2023-08-24 12:10:00,75.65,75.68,75.64,75.65,6707.0,75.65,75.68,75.64,75.65,6707.0
2023-08-24 12:15:00,75.64,75.67,75.62,75.66,8380.0,75.64,75.67,75.62,75.66,8380.0
2023-08-24 12:20:00,75.66,75.73,75.66,75.72,6406.0,75.66,75.73,75.66,75.72,6406.0
2023-08-24 12:25:00,75.72,75.72,75.61,75.62,13121.0,75.72,75.72,75.61,75.62,13121.0
2023-08-24 12:30:00,75.62,75.64,75.57,75.57,5393.0,75.62,75.64,75.57,75.57,5393.0
2023-08-24 12:35:00,75.57,75.62,75.54,75.56,12557.0,75.57,75.62,75.54,75.56,12557.0
2023-08-24 12:40:00,75.56,75.67,75.56,75.63,8248.0,75.56,75.67,75.56,75.63,8248.0
2023-08-24 12:45:00,75.62,75.7,75.59,75.69,10045.0,75.62,75.7,75.59,75.69,10045.0
2023-08-24 12:50:00,75.69,75.71,75.6,75.6,8004.0,75.69,75.71,75.6,75.6,8004.0
2023-08-24 12:55:00,75.61,75.61,75.51,75.52,4917.0,75.61,75.61,75.51,75.52,4917.0
2023-08-24 13:00:00,75.53,75.55,75.49,75.51,7435.0,75.53,75.55,75.49,75.51,7435.0
2023-08-24 13:05:00,75.5,75.56,75.48,75.55,8048.0,75.5,75.56,75.48,75.55,8048.0
2023-08-24 13:10:00,75.55,75.57,75.49,75.49,8898.0,75.55,75.57,75.49,75.49,8898.0
2023-08-24 13:15:00,75.5,75.52,75.49,75.5,11032.0,75.5,75.52,75.49,75.5,11032.0
2023-08-24 13:20:00,75.51,75.52,75.44,75.45,9607.0,75.51,75.52,75.44,75.45,9607.0
2023-08-24 13:25:00,75.45,75.47,75.43,75.46,13443.0,75.45,75.47,75.43,75.46,13443.0
2023-08-24 13:30:00,75.47,75.55,75.46,75.5,10484.0,75.47,75.55,75.46,75.5,10484.0
2023-08-24 13:35:00,75.5,75.57,75.45,75.51,25084.0,75.5,75.57,75.45,75.51,25084.0
2023-08-24 13:40:00,75.55,75.55,75.45,75.45,9242.0,75.55,75.55,75.45,75.45,9242.0
2023-08-24 13:45:00,75.47,75.52,75.43,75.43,28540.0,75.47,75.52,75.43,75.43,28540.0
2023-08-24 13:50:00,75.42,75.42,75.35,75.35,15607.0,75.42,75.42,75.35,75.35,15607.0
2023-08-24 13:55:00,75.36,75.39,75.33,75.34,23072.0,75.36,75.39,75.33,75.34,23072.0
2023-08-24 14:00:00,75.33,75.37,75.28,75.34,22294.0,75.33,75.37,75.28,75.34,22294.0
2023-08-24 14:05:00,75.32,75.35,75.26,75.26,22551.0,75.32,75.35,75.26,75.26,22551.0
2023-08-24 14:10:00,75.27,75.39,75.27,75.39,13793.0,75.27,75.39,75.27,75.39,13793.0
2023-08-24 14:15:00,75.39,75.44,75.31,75.32,13148.0,75.39,75.44,75.31,75.32,13148.0
2023-08-24 14:20:00,75.31,75.37,75.21,75.22,17424.0,75.31,75.37,75.21,75.22,17424.0
2023-08-24 14:25:00,75.22,75.22,75.17,75.2,14331.0,75.22,75.22,75.17,75.2,14331.0
2023-08-24 14:30:00,75.2,75.25,75.11,75.12,16407.0,75.2,75.25,75.11,75.12,16407.0
2023-08-24 14:35:00,75.12,75.12,75.02,75.02,20604.0,75.12,75.12,75.02,75.02,20604.0
2023-08-24 14:40:00,75.03,75.04,74.96,75.01,35023.0,75.03,75.04,74.96,75.01,35023.0
2023-08-24 14:45:00,75.01,75.08,75.01,75.08,14444.0,75.01,75.08,75.01,75.08,14444.0
2023-08-24 14:50:00,75.09,75.1,75.06,75.09,13762.0,75.09,75.1,75.06,75.09,13762.0
2023-08-24 14:55:00,75.09,75.2,75.09,75.2,30266.0,75.09,75.2,75.09,75.2,30266.0
2023-08-24 15:00:00,75.21,75.26,75.21,75.23,28944.0,75.21,75.26,75.21,75.23,28944.0
2023-08-24 15:05:00,75.24,75.25,75.19,75.21,12843.0,75.24,75.25,75.19,75.21,12843.0
2023-08-24 15:10:00,75.2,75.27,75.18,75.2,16151.0,75.2,75.27,75.18,75.2,16151.0
2023-08-24 15:15:00,75.2,75.22,75.11,75.12,28811.0,75.2,75.22,75.11,75.12,28811.0
2023-08-24 15:20:00,75.11,75.18,75.1,75.18,18679.0,75.11,75.18,75.1,75.18,18679.0
2023-08-24 15:25:00,75.17,75.21,75.14,75.17,26176.0,75.17,75.21,75.14,75.17,26176.0
2023-08-24 15:30:00,75.18,75.26,75.17,75.19,22934.0,75.18,75.26,75.17,75.19,22934.0
2023-08-24 15:35:00,75.18,75.2,75.1,75.12,30042.0,75.18,75.2,75.1,75.12,30042.0
2023-08-24 15:40:00,75.12,75.16,75.05,75.06,36704.0,75.12,75.16,75.05,75.06,36704.0
2023-08-24 15:45:00,75.05,75.06,74.99,75.02,41258.0,75.05,75.06,74.99,75.02,41258.0
2023-08-24 15:50:00,75.02,75.11,75.01,75.05,55909.0,75.02,75.11,75.01,75.05,55909.0
2023-08-24 15:55:00,75.06,75.13,74.97,75.0,184187.0,75.06,75.13,74.97,75.0,184187.0
2023-08-25 09:30:00,75.31,75.53,74.9,75.45,53492.0,75.31,75.53,74.9,75.45,53492.0
2023-08-25 09:35:00,75.47,75.58,75.4,75.45,11348.0,75.47,75.58,75.4,75.45,11348.0
2023-08-25 09:40:00,75.5,75.51,75.3,75.42,17212.0,75.5,75.51,75.3,75.42,17212.0
2023-08-25 09:45:00,75.42,75.47,75.33,75.34,14441.0,75.42,75.47,75.33,75.34,14441.0
2023-08-25 09:50:00,75.36,75.36,75.27,75.3,11377.0,75.36,75.36,75.27,75.3,11377.0
2023-08-25 09:55:00,75.31,75.4,75.28,75.38,8760.0,75.31,75.4,75.28,75.38,8760.0
2023-08-25 10:00:00,75.36,75.58,75.35,75.53,7609.0,75.36,75.58,75.35,75.53,7609.0
2023-08-25 10:05:00,75.51,75.53,75.32,75.35,16642.0,75.51,75.53,75.32,75.35,16642.0
2023-08-25 10:10:00,75.35,75.56,75.35,75.55,14785.0,75.35,75.56,75.35,75.55,14785.0
2023-08-25 10:15:00,75.55,75.69,75.36,75.4,10012.0,75.55,75.69,75.36,75.4,10012.0
2023-08-25 10:20:00,75.38,75.39,75.21,75.21,13903.0,75.38,75.39,75.21,75.21,13903.0
2023-08-25 10:25:00,75.2,75.25,75.06,75.09,7190.0,75.2,75.25,75.06,75.09,7190.0
2023-08-25 10:30:00,75.05,75.08,74.97,75.03,11319.0,75.05,75.08,74.97,75.03,11319.0
2023-08-25 10:35:00,75.06,75.16,74.98,75.13,23859.0,75.06,75.16,74.98,75.13,23859.0
2023-08-25 10:40:00,75.16,75.21,75.02,75.05,8884.0,75.16,75.21,75.02,75.05,8884.0
2023-08-25 10:45:00,75.03,75.03,74.92,74.98,21471.0,75.03,75.03,74.92,74.98,21471.0
2023-08-25 10:50:00,74.98,75.03,74.91,74.92,17919.0,74.98,75.03,74.91,74.92,17919.0
2023-08-25 10:55:00,74.93,75.03,74.92,74.98,22473.0,74.93,75.03,74.92,74.98,22473.0
2023-08-25 11:00:00,75.0,75.06,74.93,75.06,13396.0,75.0,75.06,74.93,75.06,13396.0
2023-08-25 11:05:00,75.05,75.18,75.03,75.09,8302.0,75.05,75.18,75.03,75.09,8302.0
2023-08-25 11:10:00,75.1,75.26,75.1,75.23,9663.0,75.1,75.26,75.1,75.23,9663.0
2023-08-25 11:15:00,75.22,75.32,75.21,75.31,11145.0,75.22,75.32,75.21,75.31,11145.0
2023-08-25 11:20:00,75.32,75.34,75.25,75.34,7172.0,75.32,75.34,75.25,75.34,7172.0
2023-08-25 11:25:00,75.35,75.5,75.35,75.5,6890.0,75.35,75.5,75.35,75.5,6890.0
2023-08-25 11:30:00,75.48,75.49,75.41,75.42,10199.0,75.48,75.49,75.41,75.42,10199.0
2023-08-25 11:35:00,75.44,75.55,75.41,75.53,15641.0,75.44,75.55,75.41,75.53,15641.0
2023-08-25 11:40:00,75.54,75.64,75.53,75.63,6169.0,75.54,75.64,75.53,75.63,6169.0
2023-08-25 11:45:00,75.63,75.64,75.55,75.61,12026.0,75.63,75.64,75.55,75.61,12026.0
2023-08-25 11:50:00,75.61,75.77,75.59,75.74,8034.0,75.61,75.77,75.59,75.74,8034.0
2023-08-25 11:55:00,75.77,75.77,75.62,75.63,6057.0,75.77,75.77,75.62,75.63,6057.0
2023-08-25 12:00:00,75.65,75.88,75.62,75.84,10408.0,75.65,75.88,75.62,75.84,10408.0
2023-08-25 12:05:00,75.84,75.86,75.72,75.76,6816.0,75.84,75.86,75.72,75.76,6816.0
2023-08-25 12:10:00,75.75,75.86,75.74,75.81,8003.0,75.75,75.86,75.74,75.81,8003.0
2023-08-25 12:15:00,75.82,75.84,75.76,75.81,7125.0,75.82,75.84,75.76,75.81,7125.0
2023-08-25 12:20:00,75.81,75.87,75.78,75.86,8423.0,75.81,75.87,75.78,75.86,8423.0
2023-08-25 12:25:00,75.85,75.91,75.83,75.84,6070.0,75.85,75.91,75.83,75.84,6070.0
2023-08-25 12:30:00,75.84,75.84,75.69,75.69,4598.0,75.84,75.84,75.69,75.69,4598.0
2023-08-25 12:35:00,75.68,75.68,75.61,75.68,4561.0,75.68,75.68,75.61,75.68,4561.0
2023-08-25 12:40:00,75.67,75.71,75.65,75.68,7408.0,75.67,75.71,75.65,75.68,7408.0
2023-08-25 12:45:00,75.68,75.77,75.66,75.72,8316.0,75.68,75.77,75.66,75.72,8316.0
2023-08-25 12:50:00,75.67,75.7,75.62,75.69,6446.0,75.67,75.7,75.62,75.69,6446.0
2023-08-25 12:55:00,75.7,75.84,75.7,75.84,16669.0,75.7,75.84,75.7,75.84,16669.0
2023-08-25 13:00:00,75.84,75.9,75.84,75.86,7984.0,75.84,75.9,75.84,75.86,7984.0
2023-08-25 13:05:00,75.86,75.89,75.82,75.88,10442.0,75.86,75.89,75.82,75.88,10442.0
2023-08-25 13:10:00,75.87,75.88,75.81,75.87,8763.0,75.87,75.88,75.81,75.87,8763.0
2023-08-25 13:15:00,75.88,75.89,75.76,75.8,6681.0,75.88,75.89,75.76,75.8,6681.0
2023-08-25 13:20:00,75.79,75.8,75.73,75.77,7331.0,75.79,75.8,75.73,75.77,7331.0
2023-08-25 13:25:00,75.76,75.89,75.71,75.89,13910.0,75.76,75.89,75.71,75.89,13910.0
2023-08-25 13:30:00,75.89,75.89,75.81,75.83,10043.0,75.89,75.89,75.81,75.83,10043.0
2023-08-25 13:35:00,75.84,75.88,75.8,75.8,8087.0,75.84,75.88,75.8,75.8,8087.0
2023-08-25 13:40:00,75.79,75.9,75.79,75.9,7039.0,75.79,75.9,75.79,75.9,7039.0
2023-08-25 13:45:00,75.89,75.98,75.85,75.97,24310.0,75.89,75.98,75.85,75.97,24310.0
2023-08-25 13:50:00,75.98,76.04,75.97,76.04,17001.0,75.98,76.04,75.97,76.04,17001.0
2023-08-25 13:55:00,76.05,76.1,75.97,75.99,14095.0,76.05,76.1,75.97,75.99,14095.0
2023-08-25 14:00:00,76.0,76.01,75.88,75.89,23244.0,76.0,76.01,75.88,75.89,23244.0
2023-08-25 14:05:00,75.87,75.9,75.83,75.85,21644.0,75.87,75.9,75.83,75.85,21644.0
2023-08-25 14:10:00,75.86,75.93,75.84,75.92,11369.0,75.86,75.93,75.84,75.92,11369.0
2023-08-25 14:15:00,75.93,75.94,75.84,75.91,10105.0,75.93,75.94,75.84,75.91,10105.0
2023-08-25 14:20:00,75.92,75.98,75.92,75.95,8062.0,75.92,75.98,75.92,75.95,8062.0
2023-08-25 14:25:00,75.96,75.99,75.96,75.99,9815.0,75.96,75.99,75.96,75.99,9815.0
2023-08-25 14:30:00,75.99,76.12,75.99,76.1,7917.0,75.99,76.12,75.99,76.1,7917.0
2023-08-25 14:35:00,76.11,76.12,76.04,76.05,8288.0,76.11,76.12,76.04,76.05,8288.0
2023-08-25 14:40:00,76.06,76.1,76.02,76.05,10465.0,76.06,76.1,76.02,76.05,10465.0
2023-08-25 14:45:00,76.04,76.12,76.01,76.1,7428.0,76.04,76.12,76.01,76.1,7428.0
2023-08-25 14:50:00,76.1,76.12,76.07,76.1,8515.0,76.1,76.12,76.07,76.1,8515.0
2023-08-25 14:55:00,76.11,76.18,76.11,76.17,10367.0,76.11,76.18,76.11,76.17,10367.0
2023-08-25 15:00:00,76.18,76.26,76.14,76.17,15583.0,76.18,76.26,76.14,76.17,15583.0
2023-08-25 15:05:00,76.17,76.19,76.06,76.09,20039.0,76.17,76.19,76.06,76.09,20039.0
2023-08-25 15:10:00,76.09,76.16,76.09,76.14,9432.0,76.09,76.16,76.09,76.14,9432.0
2023-08-25 15:15:00,76.15,76.18,76.12,76.15,11974.0,76.15,76.18,76.12,76.15,11974.0
2023-08-25 15:20:00,76.16,76.18,76.14,76.15,10523.0,76.16,76.18,76.14,76.15,10523.0
2023-08-25 15:25:00,76.16,76.21,76.14,76.18,35356.0,76.16,76.21,76.14,76.18,35356.0
2023-08-25 15:30:00,76.18,76.26,76.17,76.23,14267.0,76.18,76.26,76.17,76.23,14267.0
2023-08-25 15:35:00,76.23,76.23,76.13,76.13,15834.0,76.23,76.23,76.13,76.13,15834.0
2023-08-25 15:40:00,76.13,76.13,76.05,76.07,20357.0,76.13,76.13,76.05,76.07,20357.0
2023-08-25 15:45:00,76.07,76.16,76.05,76.08,24692.0,76.07,76.16,76.05,76.08,24692.0
2023-08-25 15:50:00,76.08,76.09,75.98,76.05,41210.0,76.08,76.09,75.98,76.05,41210.0
2023-08-25 15:55:00,76.06,76.21,76.05,76.17,177930.0,76.06,76.21,76.05,76.17,177930.0
2023-08-28 09:30:00,77.24,77.5,76.96,77.04,78855.0,77.24,77.5,76.96,77.04,78855.0
2023-08-28 09:35:00,77.07,77.2,76.75,76.86,48979.0,77.07,77.2,76.75,76.86,48979.0
2023-08-28 09:40:00,76.84,77.05,76.79,77.01,64799.0,76.84,77.05,76.79,77.01,64799.0
2023-08-28 09:45:00,77.03,77.09,76.84,76.88,22591.0,77.03,77.09,76.84,76.88,22591.0
2023-08-28 09:50:00,76.9,76.95,76.55,76.62,31951.0,76.9,76.95,76.55,76.62,31951.0
2023-08-28 09:55:00,76.62,76.79,76.61,76.64,16670.0,76.62,76.79,76.61,76.64,16670.0
2023-08-28 10:00:00,76.66,76.71,76.47,76.56,18074.0,76.66,76.71,76.47,76.56,18074.0
2023-08-28 10:05:00,76.56,76.66,76.54,76.64,28405.0,76.56,76.66,76.54,76.64,28405.0
2023-08-28 10:10:00,76.63,76.71,76.5,76.64,13022.0,76.63,76.71,76.5,76.64,13022.0
2023-08-28 10:15:00,76.65,76.7,76.57,76.6,11662.0,76.65,76.7,76.57,76.6,11662.0
2023-08-28 10:20:00,76.59,76.65,76.48,76.48,10957.0,76.59,76.65,76.48,76.48,10957.0
2023-08-28 10:25:00,76.48,76.62,76.47,76.47,16688.0,76.48,76.62,76.47,76.47,16688.0
2023-08-28 10:30:00,76.42,76.47,76.28,76.34,15430.0,76.42,76.47,76.28,76.34,15430.0
2023-08-28 10:35:00,76.32,76.38,76.29,76.3,9792.0,76.32,76.38,76.29,76.3,9792.0
2023-08-28 10:40:00,76.29,76.31,76.23,76.27,9724.0,76.29,76.31,76.23,76.27,9724.0
2023-08-28 10:45:00,76.27,76.33,76.1,76.17,35631.0,76.27,76.33,76.1,76.17,35631.0
2023-08-28 10:50:00,76.18,76.2,76.12,76.14,10046.0,76.18,76.2,76.12,76.14,10046.0
2023-08-28 10:55:00,76.13,76.14,76.0,76.01,11766.0,76.13,76.14,76.0,76.01,11766.0
2023-08-28 11:00:00,76.01,76.01,75.89,75.98,11793.0,76.01,76.01,75.89,75.98,11793.0
2023-08-28 11:05:00,75.99,76.0,75.8,75.83,12120.0,75.99,76.0,75.8,75.83,12120.0
2023-08-28 11:10:00,75.82,75.85,75.78,75.83,10514.0,75.82,75.85,75.78,75.83,10514.0
2023-08-28 11:15:00,75.83,75.91,75.8,75.83,14837.0,75.83,75.91,75.8,75.83,14837.0
2023-08-28 11:20:00,75.84,75.87,75.78,75.78,7849.0,75.84,75.87,75.78,75.78,7849.0
2023-08-28 11:25:00,75.77,75.78,75.7,75.72,13903.0,75.77,75.78,75.7,75.72,13903.0
2023-08-28 11:30:00,75.71,75.83,75.71,75.78,19743.0,75.71,75.83,75.71,75.78,19743.0
2023-08-28 11:35:00,75.8,75.89,75.8,75.87,9528.0,75.8,75.89,75.8,75.87,9528.0
2023-08-28 11:40:00,75.87,75.89,75.73,75.74,14409.0,75.87,75.89,75.73,75.74,14409.0
2023-08-28 11:45:00,75.73,75.74,75.67,75.68,9119.0,75.73,75.74,75.67,75.68,9119.0
2023-08-28 11:50:00,75.68,75.83,75.67,75.83,9798.0,75.68,75.83,75.67,75.83,9798.0
2023-08-28 11:55:00,75.84,75.88,75.79,75.81,15198.0,75.84,75.88,75.79,75.81,15198.0
2023-08-28 12:00:00,75.82,75.83,75.61,75.63,14894.0,75.82,75.83,75.61,75.63,14894.0
2023-08-28 12:05:00,75.62,75.88,75.61,75.86,22680.0,75.62,75.88,75.61,75.86,22680.0
2023-08-28 12:10:00,75.86,75.9,75.79,75.8,10189.0,75.86,75.9,75.79,75.8,10189.0
2023-08-28 12:15:00,75.8,75.85,75.78,75.8,18827.0,75.8,75.85,75.78,75.8,18827.0
2023-08-28 12:20:00,75.78,75.79,75.71,75.75,13314.0,75.78,75.79,75.71,75.75,13314.0
2023-08-28 12:25:00,75.75,75.77,75.71,75.75,14430.0,75.75,75.77,75.71,75.75,14430.0
2023-08-28 12:30:00,75.75,75.81,75.73,75.77,10770.0,75.75,75.81,75.73,75.77,10770.0
2023-08-28 12:35:00,75.76,75.79,75.72,75.73,7371.0,75.76,75.79,75.72,75.73,7371.0
2023-08-28 12:40:00,75.72,75.74,75.65,75.66,16829.0,75.72,75.74,75.65,75.66,16829.0
2023-08-28 12:45:00,75.66,75.77,75.63,75.77,7952.0,75.66,75.77,75.63,75.77,7952.0
2023-08-28 12:50:00,75.77,75.87,75.77,75.84,14318.0,75.77,75.87,75.77,75.84,14318.0
2023-08-28 12:55:00,75.84,75.98,75.84,75.98,16914.0,75.84,75.98,75.84,75.98,16914.0
2023-08-28 13:00:00,75.98,75.99,75.92,75.93,14884.0,75.98,75.99,75.92,75.93,14884.0
2023-08-28 13:05:00,75.95,76.0,75.95,75.95,11950.0,75.95,76.0,75.95,75.95,11950.0
2023-08-28 13:10:00,75.95,75.98,75.87,75.87,6730.0,75.95,75.98,75.87,75.87,6730.0
2023-08-28 13:15:00,75.87,75.87,75.83,75.85,11829.0,75.87,75.87,75.83,75.85,11829.0
2023-08-28 13:20:00,75.86,75.9,75.83,75.83,7132.0,75.86,75.9,75.83,75.83,7132.0
2023-08-28 13:25:00,75.84,75.87,75.82,75.85,9156.0,75.84,75.87,75.82,75.85,9156.0
2023-08-28 13:30:00,75.86,75.91,75.86,75.87,9716.0,75.86,75.91,75.86,75.87,9716.0
2023-08-28 13:35:00,75.87,75.89,75.78,75.82,11041.0,75.87,75.89,75.78,75.82,11041.0
2023-08-28 13:40:00,75.82,75.86,75.79,75.8,8478.0,75.82,75.86,75.79,75.8,8478.0
2023-08-28 13:45:00,75.8,75.8,75.75,75.77,5523.0,75.8,75.8,75.75,75.77,5523.0
2023-08-28 13:50:00,75.76,75.77,75.59,75.61,8771.0,75.76,75.77,75.59,75.61,8771.0
2023-08-28 13:55:00,75.56,75.58,75.52,75.57,14203.0,75.56,75.58,75.52,75.57,14203.0
2023-08-28 14:00:00,75.58,75.61,75.55,75.58,31610.0,75.58,75.61,75.55,75.58,31610.0
2023-08-28 14:05:00,75.59,75.62,75.57,75.6,7793.0,75.59,75.62,75.57,75.6,7793.0
2023-08-28 14:10:00,75.63,75.63,75.58,75.6,8133.0,75.63,75.63,75.58,75.6,8133.0
2023-08-28 14:15:00,75.59,75.63,75.57,75.61,10698.0,75.59,75.63,75.57,75.61,10698.0
2023-08-28 14:20:00,75.6,75.65,75.58,75.64,11578.0,75.6,75.65,75.58,75.64,11578.0
2023-08-28 14:25:00,75.64,75.72,75.64,75.7,9741.0,75.64,75.72,75.64,75.7,9741.0
2023-08-28 14:30:00,75.71,75.78,75.71,75.74,11170.0,75.71,75.78,75.71,75.74,11170.0
2023-08-28 14:35:00,75.74,75.78,75.71,75.73,11648.0,75.74,75.78,75.71,75.73,11648.0
2023-08-28 14:40:00,75.72,75.73,75.64,75.65,7688.0,75.72,75.73,75.64,75.65,7688.0
2023-08-28 14:45:00,75.65,75.71,75.64,75.71,9651.0,75.65,75.71,75.64,75.71,9651.0
2023-08-28 14:50:00,75.71,75.71,75.68,75.71,10983.0,75.71,75.71,75.68,75.71,10983.0
2023-08-28 14:55:00,75.73,75.73,75.66,75.67,9894.0,75.73,75.73,75.66,75.67,9894.0
2023-08-28 15:00:00,75.68,75.75,75.66,75.74,9456.0,75.68,75.75,75.66,75.74,9456.0
2023-08-28 15:05:00,75.74,75.82,75.74,75.82,15784.0,75.74,75.82,75.74,75.82,15784.0
2023-08-28 15:10:00,75.81,75.82,75.77,75.78,14455.0,75.81,75.82,75.77,75.78,14455.0
2023-08-28 15:15:00,75.77,75.82,75.74,75.8,20477.0,75.77,75.82,75.74,75.8,20477.0
2023-08-28 15:20:00,75.8,75.8,75.72,75.73,20445.0,75.8,75.8,75.72,75.73,20445.0
2023-08-28 15:25:00,75.73,75.78,75.7,75.77,24645.0,75.73,75.78,75.7,75.77,24645.0
2023-08-28 15:30:00,75.76,75.82,75.74,75.8,22554.0,75.76,75.82,75.74,75.8,22554.0
2023-08-28 15:35:00,75.8,75.85,75.79,75.81,24717.0,75.8,75.85,75.79,75.81,24717.0
2023-08-28 15:40:00,75.8,75.81,75.76,75.8,29282.0,75.8,75.81,75.76,75.8,29282.0
2023-08-28 15:45:00,75.8,76.06,75.8,75.92,54740.0,75.8,76.06,75.8,75.92,54740.0
2023-08-28 15:50:00,75.9,75.93,75.85,75.91,56954.0,75.9,75.93,75.85,75.91,56954.0
2023-08-28 15:55:00,75.91,76.16,75.89,76.01,254887.0,75.91,76.16,75.89,76.01,254887.0
2023-08-29 09:30:00,76.26,76.27,76.03,76.23,52948.0,76.26,76.27,76.03,76.23,52948.0
2023-08-29 09:35:00,76.24,76.41,76.22,76.4,31254.0,76.24,76.41,76.22,76.4,31254.0
2023-08-29 09:40:00,76.42,76.5,76.38,76.38,7393.0,76.42,76.5,76.38,76.38,7393.0
2023-08-29 09:45:00,76.38,76.42,76.26,76.28,17890.0,76.38,76.42,76.26,76.28,17890.0
2023-08-29 09:50:00,76.29,76.31,76.2,76.28,16965.0,76.29,76.31,76.2,76.28,16965.0
2023-08-29 09:55:00,76.27,76.29,76.2,76.26,56986.0,76.27,76.29,76.2,76.26,56986.0
2023-08-29 10:00:00,76.28,76.43,76.25,76.28,112317.0,76.28,76.43,76.25,76.28,112317.0
2023-08-29 10:05:00,76.28,76.33,76.24,76.28,29674.0,76.28,76.33,76.24,76.28,29674.0
2023-08-29 10:10:00,76.3,76.37,76.27,76.33,18902.0,76.3,76.37,76.27,76.33,18902.0
2023-08-29 10:15:00,76.33,76.46,76.33,76.44,12050.0,76.33,76.46,76.33,76.44,12050.0
2023-08-29 10:20:00,76.44,76.58,76.43,76.57,9712.0,76.44,76.58,76.43,76.57,9712.0
2023-08-29 10:25:00,76.57,76.57,76.47,76.51,16480.0,76.57,76.57,76.47,76.51,16480.0
2023-08-29 10:30:00,76.51,76.67,76.5,76.61,14088.0,76.51,76.67,76.5,76.61,14088.0
2023-08-29 10:35:00,76.62,76.62,76.46,76.55,21977.0,76.62,76.62,76.46,76.55,21977.0
2023-08-29 10:40:00,76.55,76.64,76.51,76.64,16029.0,76.55,76.64,76.51,76.64,16029.0
2023-08-29 10:45:00,76.63,76.68,76.62,76.64,21810.0,76.63,76.68,76.62,76.64,21810.0
2023-08-29 10:50:00,76.64,76.7,76.55,76.55,22293.0,76.64,76.7,76.55,76.55,22293.0
2023-08-29 10:55:00,76.55,76.61,76.53,76.61,9205.0,76.55,76.61,76.53,76.61,9205.0
2023-08-29 11:00:00,76.64,76.66,76.61,76.66,8427.0,76.64,76.66,76.61,76.66,8427.0
2023-08-29 11:05:00,76.67,76.74,76.67,76.74,11045.0,76.67,76.74,76.67,76.74,11045.0
2023-08-29 11:10:00,76.75,76.79,76.72,76.79,16268.0,76.75,76.79,76.72,76.79,16268.0
2023-08-29 11:15:00,76.81,76.81,76.74,76.75,9731.0,76.81,76.81,76.74,76.75,9731.0
2023-08-29 11:20:00,76.75,76.8,76.74,76.78,13162.0,76.75,76.8,76.74,76.78,13162.0
2023-08-29 11:25:00,76.8,76.83,76.78,76.81,12033.0,76.8,76.83,76.78,76.81,12033.0
2023-08-29 11:30:00,76.83,76.9,76.81,76.87,79308.0,76.83,76.9,76.81,76.87,79308.0
2023-08-29 11:35:00,76.89,77.01,76.89,77.01,19299.0,76.89,77.01,76.89,77.01,19299.0
2023-08-29 11:40:00,77.02,77.16,77.02,77.15,8995.0,77.02,77.16,77.02,77.15,8995.0
2023-08-29 11:45:00,77.15,77.16,76.98,77.01,31876.0,77.15,77.16,76.98,77.01,31876.0
2023-08-29 11:50:00,77.01,77.16,76.96,77.15,11919.0,77.01,77.16,76.96,77.15,11919.0
2023-08-29 11:55:00,77.14,77.17,77.13,77.13,17691.0,77.14,77.17,77.13,77.13,17691.0
2023-08-29 12:00:00,77.13,77.18,77.13,77.16,6754.0,77.13,77.18,77.13,77.16,6754.0
2023-08-29 12:05:00,77.15,77.18,77.12,77.16,8859.0,77.15,77.18,77.12,77.16,8859.0
2023-08-29 12:10:00,77.15,77.2,77.12,77.18,13955.0,77.15,77.2,77.12,77.18,13955.0
2023-08-29 12:15:00,77.18,77.21,77.13,77.2,15802.0,77.18,77.21,77.13,77.2,15802.0
2023-08-29 12:20:00,77.2,77.32,77.2,77.32,6874.0,77.2,77.32,77.2,77.32,6874.0
2023-08-29 12:25:00,77.33,77.39,77.31,77.39,4778.0,77.33,77.39,77.31,77.39,4778.0
2023-08-29 12:30:00,77.4,77.42,77.37,77.42,8567.0,77.4,77.42,77.37,77.42,8567.0
2023-08-29 12:35:00,77.42,77.44,77.37,77.4,14230.0,77.42,77.44,77.37,77.4,14230.0
2023-08-29 12:40:00,77.39,77.4,77.29,77.4,17769.0,77.39,77.4,77.29,77.4,17769.0
2023-08-29 12:45:00,77.4,77.42,77.36,77.4,6595.0,77.4,77.42,77.36,77.4,6595.0
2023-08-29 12:50:00,77.41,77.44,77.39,77.43,5310.0,77.41,77.44,77.39,77.43,5310.0
2023-08-29 12:55:00,77.43,77.47,77.42,77.45,7040.0,77.43,77.47,77.42,77.45,7040.0
2023-08-29 13:00:00,77.45,77.5,77.44,77.5,13513.0,77.45,77.5,77.44,77.5,13513.0
2023-08-29 13:05:00,77.5,77.53,77.48,77.52,9135.0,77.5,77.53,77.48,77.52,9135.0
2023-08-29 13:10:00,77.51,77.51,77.46,77.48,5800.0,77.51,77.51,77.46,77.48,5800.0
2023-08-29 13:15:00,77.47,77.48,77.44,77.47,7003.0,77.47,77.48,77.44,77.47,7003.0
2023-08-29 13:20:00,77.47,77.59,77.47,77.58,18171.0,77.47,77.59,77.47,77.58,18171.0
2023-08-29 13:25:00,77.59,77.65,77.58,77.64,7382.0,77.59,77.65,77.58,77.64,7382.0
2023-08-29 13:30:00,77.66,77.75,77.65,77.75,15778.0,77.66,77.75,77.65,77.75,15778.0
2023-08-29 13:35:00,77.75,77.83,77.73,77.81,19328.0,77.75,77.83,77.73,77.81,19328.0
2023-08-29 13:40:00,77.81,77.83,77.72,77.72,8203.0,77.81,77.83,77.72,77.72,8203.0
2023-08-29 13:45:00,77.7,77.7,77.65,77.67,6254.0,77.7,77.7,77.65,77.67,6254.0
2023-08-29 13:50:00,77.66,77.68,77.52,77.52,28421.0,77.66,77.68,77.52,77.52,28421.0
2023-08-29 13:55:00,77.49,77.65,77.49,77.64,17152.0,77.49,77.65,77.49,77.64,17152.0
2023-08-29 14:00:00,77.65,77.7,77.64,77.67,11174.0,77.65,77.7,77.64,77.67,11174.0
2023-08-29 14:05:00,77.67,77.67,77.64,77.66,6226.0,77.67,77.67,77.64,77.66,6226.0
2023-08-29 14:10:00,77.67,77.69,77.64,77.65,6324.0,77.67,77.69,77.64,77.65,6324.0
2023-08-29 14:15:00,77.64,77.64,77.56,77.58,6050.0,77.64,77.64,77.56,77.58,6050.0
2023-08-29 14:20:00,77.58,77.68,77.58,77.65,19180.0,77.58,77.68,77.58,77.65,19180.0
2023-08-29 14:25:00,77.65,77.69,77.63,77.68,29518.0,77.65,77.69,77.63,77.68,29518.0
2023-08-29 14:30:00,77.68,77.79,77.68,77.79,10112.0,77.68,77.79,77.68,77.79,10112.0
2023-08-29 14:35:00,77.79,77.87,77.77,77.78,36315.0,77.79,77.87,77.77,77.78,36315.0
2023-08-29 14:40:00,77.78,77.84,77.76,77.83,7156.0,77.78,77.84,77.76,77.83,7156.0
2023-08-29 14:45:00,77.83,77.87,77.8,77.83,11989.0,77.83,77.87,77.8,77.83,11989.0
2023-08-29 14:50:00,77.81,77.82,77.69,77.71,22834.0,77.81,77.82,77.69,77.71,22834.0
2023-08-29 14:55:00,77.71,77.71,77.65,77.7,13617.0,77.71,77.71,77.65,77.7,13617.0
2023-08-29 15:00:00,77.69,77.71,77.64,77.7,9472.0,77.69,77.71,77.64,77.7,9472.0
2023-08-29 15:05:00,77.72,77.72,77.66,77.66,6335.0,77.72,77.72,77.66,77.66,6335.0
2023-08-29 15:10:00,77.67,77.7,77.56,77.56,24103.0,77.67,77.7,77.56,77.56,24103.0
2023-08-29 15:15:00,77.56,77.65,77.56,77.65,12060.0,77.56,77.65,77.56,77.65,12060.0
2023-08-29 15:20:00,77.63,77.76,77.57,77.73,13772.0,77.63,77.76,77.57,77.73,13772.0
2023-08-29 15:25:00,77.73,77.81,77.73,77.77,10854.0,77.73,77.81,77.73,77.77,10854.0
2023-08-29 15:30:00,77.77,77.78,77.68,77.69,14234.0,77.77,77.78,77.68,77.69,14234.0
2023-08-29 15:35:00,77.69,77.76,77.66,77.73,16210.0,77.69,77.76,77.66,77.73,16210.0
2023-08-29 15:40:00,77.74,77.76,77.7,77.74,20220.0,77.74,77.76,77.7,77.74,20220.0
2023-08-29 15:45:00,77.75,77.79,77.73,77.74,29036.0,77.75,77.79,77.73,77.74,29036.0
2023-08-29 15:50:00,77.75,77.76,77.66,77.71,47694.0,77.75,77.76,77.66,77.71,47694.0
2023-08-29 15:55:00,77.71,77.88,77.7,77.8,178087.0,77.71,77.88,77.7,77.8,178087.0
2023-08-30 09:30:00,77.88,78.23,77.77,78.21,34522.0,77.88,78.23,77.77,78.21,34522.0
2023-08-30 09:35:00,78.2,78.35,78.13,78.34,43878.0,78.2,78.35,78.13,78.34,43878.0
2023-08-30 09:40:00,78.32,78.33,78.18,78.23,20526.0,78.32,78.33,78.18,78.23,20526.0
2023-08-30 09:45:00,78.24,78.45,78.24,78.42,14667.0,78.24,78.45,78.24,78.42,14667.0
2023-08-30 09:50:00,78.45,78.54,78.39,78.48,14861.0,78.45,78.54,78.39,78.48,14861.0
2023-08-30 09:55:00,78.47,78.49,78.37,78.44,21516.0,78.47,78.49,78.37,78.44,21516.0
2023-08-30 10:00:00,78.45,78.45,78.34,78.34,9420.0,78.45,78.45,78.34,78.34,9420.0
2023-08-30 10:05:00,78.35,78.38,78.31,78.38,68753.0,78.35,78.38,78.31,78.38,68753.0
2023-08-30 10:10:00,78.38,78.39,78.29,78.33,14254.0,78.38,78.39,78.29,78.33,14254.0
2023-08-30 10:15:00,78.32,78.32,78.07,78.07,26390.0,78.32,78.32,78.07,78.07,26390.0
2023-08-30 10:20:00,78.09,78.12,77.97,78.04,22566.0,78.09,78.12,77.97,78.04,22566.0
2023-08-30 10:25:00,78.05,78.05,77.9,77.97,22297.0,78.05,78.05,77.9,77.97,22297.0
2023-08-30 10:30:00,77.97,78.08,77.96,78.06,14943.0,77.97,78.08,77.96,78.06,14943.0
2023-08-30 10:35:00,78.06,78.06,77.96,78.03,13045.0,78.06,78.06,77.96,78.03,13045.0
2023-08-30 10:40:00,78.04,78.1,78.04,78.1,11710.0,78.04,78.1,78.04,78.1,11710.0
2023-08-30 10:45:00,78.09,78.14,78.07,78.09,11046.0,78.09,78.14,78.07,78.09,11046.0
2023-08-30 10:50:00,78.09,78.16,78.09,78.11,23100.0,78.09,78.16,78.09,78.11,23100.0
2023-08-30 10:55:00,78.1,78.2,78.1,78.2,23982.0,78.1,78.2,78.1,78.2,23982.0
2023-08-30 11:00:00,78.19,78.25,78.1,78.24,21006.0,78.19,78.25,78.1,78.24,21006.0
2023-08-30 11:05:00,78.25,78.33,78.25,78.31,14113.0,78.25,78.33,78.25,78.31,14113.0
2023-08-30 11:10:00,78.31,78.36,78.3,78.34,12689.0,78.31,78.36,78.3,78.34,12689.0
2023-08-30 11:15:00,78.35,78.43,78.32,78.43,12980.0,78.35,78.43,78.32,78.43,12980.0
2023-08-30 11:20:00,78.43,78.44,78.38,78.41,8688.0,78.43,78.44,78.38,78.41,8688.0
2023-08-30 11:25:00,78.41,78.43,78.36,78.43,7223.0,78.41,78.43,78.36,78.43,7223.0
2023-08-30 11:30:00,78.43,78.58,78.43,78.52,15558.0,78.43,78.58,78.43,78.52,15558.0
2023-08-30 11:35:00,78.52,78.59,78.46,78.53,14186.0,78.52,78.59,78.46,78.53,14186.0
2023-08-30 11:40:00,78.53,78.57,78.51,78.53,10533.0,78.53,78.57,78.51,78.53,10533.0
2023-08-30 11:45:00,78.51,78.62,78.48,78.61,14386.0,78.51,78.62,78.48,78.61,14386.0
2023-08-30 11:50:00,78.62,78.62,78.45,78.45,19023.0,78.62,78.62,78.45,78.45,19023.0
2023-08-30 11:55:00,78.44,78.47,78.4,78.45,9700.0,78.44,78.47,78.4,78.45,9700.0
2023-08-30 12:00:00,78.45,78.45,78.37,78.43,7989.0,78.45,78.45,78.37,78.43,7989.0
2023-08-30 12:05:00,78.43,78.43,78.36,78.37,32222.0,78.43,78.43,78.36,78.37,32222.0
2023-08-30 12:10:00,78.37,78.37,78.28,78.35,29435.0,78.37,78.37,78.28,78.35,29435.0
2023-08-30 12:15:00,78.35,78.44,78.35,78.41,9782.0,78.35,78.44,78.35,78.41,9782.0
2023-08-30 12:20:00,78.41,78.42,78.36,78.39,9166.0,78.41,78.42,78.36,78.39,9166.0
2023-08-30 12:25:00,78.39,78.45,78.38,78.38,10723.0,78.39,78.45,78.38,78.38,10723.0
2023-08-30 12:30:00,78.38,78.4,78.36,78.4,6076.0,78.38,78.4,78.36,78.4,6076.0
2023-08-30 12:35:00,78.4,78.41,78.3,78.34,6052.0,78.4,78.41,78.3,78.34,6052.0
2023-08-30 12:40:00,78.35,78.39,78.35,78.38,6658.0,78.35,78.39,78.35,78.38,6658.0
2023-08-30 12:45:00,78.39,78.41,78.29,78.3,8051.0,78.39,78.41,78.29,78.3,8051.0
2023-08-30 12:50:00,78.3,78.3,78.2,78.2,9658.0,78.3,78.3,78.2,78.2,9658.0
2023-08-30 12:55:00,78.2,78.25,78.2,78.23,7458.0,78.2,78.25,78.2,78.23,7458.0
2023-08-30 13:00:00,78.24,78.26,78.22,78.23,6997.0,78.24,78.26,78.22,78.23,6997.0
2023-08-30 13:05:00,78.23,78.26,78.2,78.21,8234.0,78.23,78.26,78.2,78.21,8234.0
2023-08-30 13:10:00,78.21,78.21,78.15,78.16,5343.0,78.21,78.21,78.15,78.16,5343.0
2023-08-30 13:15:00,78.15,78.18,78.12,78.15,4864.0,78.15,78.18,78.12,78.15,4864.0
2023-08-30 13:20:00,78.16,78.16,78.12,78.12,5493.0,78.16,78.16,78.12,78.12,5493.0
2023-08-30 13:25:00,78.11,78.12,78.08,78.08,5422.0,78.11,78.12,78.08,78.08,5422.0
2023-08-30 13:30:00,78.09,78.18,78.08,78.17,6896.0,78.09,78.18,78.08,78.17,6896.0
2023-08-30 13:35:00,78.17,78.18,78.12,78.15,5031.0,78.17,78.18,78.12,78.15,5031.0
2023-08-30 13:40:00,78.14,78.14,78.1,78.11,5974.0,78.14,78.14,78.1,78.11,5974.0
2023-08-30 13:45:00,78.11,78.14,78.05,78.06,9797.0,78.11,78.14,78.05,78.06,9797.0
2023-08-30 13:50:00,78.04,78.04,77.93,77.96,5237.0,78.04,78.04,77.93,77.96,5237.0
2023-08-30 13:55:00,77.97,78.02,77.94,78.02,6787.0,77.97,78.02,77.94,78.02,6787.0
2023-08-30 14:00:00,78.03,78.04,77.92,77.92,16659.0,78.03,78.04,77.92,77.92,16659.0
2023-08-30 14:05:00,77.92,78.01,77.89,78.01,11841.0,77.92,78.01,77.89,78.01,11841.0
2023-08-30 14:10:00,78.01,78.05,77.99,78.03,11196.0,78.01,78.05,77.99,78.03,11196.0
2023-08-30 14:15:00,78.03,78.06,78.0,78.06,10449.0,78.03,78.06,78.0,78.06,10449.0
2023-08-30 14:20:00,78.06,78.06,78.01,78.03,6677.0,78.06,78.06,78.01,78.03,6677.0
2023-08-30 14:25:00,78.02,78.04,77.97,78.01,7154.0,78.02,78.04,77.97,78.01,7154.0
2023-08-30 14:30:00,78.02,78.08,78.01,78.08,8093.0,78.02,78.08,78.01,78.08,8093.0
2023-08-30 14:35:00,78.09,78.09,78.05,78.07,8870.0,78.09,78.09,78.05,78.07,8870.0
2023-08-30 14:40:00,78.07,78.11,78.02,78.03,11451.0,78.07,78.11,78.02,78.03,11451.0
2023-08-30 14:45:00,78.03,78.08,78.02,78.05,13135.0,78.03,78.08,78.02,78.05,13135.0
2023-08-30 14:50:00,78.05,78.09,78.04,78.07,11936.0,78.05,78.09,78.04,78.07,11936.0
2023-08-30 14:55:00,78.07,78.11,78.04,78.11,9305.0,78.07,78.11,78.04,78.11,9305.0
2023-08-30 15:00:00,78.11,78.17,78.09,78.17,14962.0,78.11,78.17,78.09,78.17,14962.0
2023-08-30 15:05:00,78.16,78.18,78.1,78.11,14619.0,78.16,78.18,78.1,78.11,14619.0
2023-08-30 15:10:00,78.11,78.14,78.09,78.11,11780.0,78.11,78.14,78.09,78.11,11780.0
2023-08-30 15:15:00,78.11,78.11,78.02,78.03,13723.0,78.11,78.11,78.02,78.03,13723.0
2023-08-30 15:20:00,78.03,78.03,77.97,77.98,13289.0,78.03,78.03,77.97,77.98,13289.0
2023-08-30 15:25:00,77.98,78.0,77.91,77.96,21465.0,77.98,78.0,77.91,77.96,21465.0
2023-08-30 15:30:00,77.96,77.99,77.92,77.98,33141.0,77.96,77.99,77.92,77.98,33141.0
2023-08-30 15:35:00,77.98,78.0,77.9,77.9,21765.0,77.98,78.0,77.9,77.9,21765.0
2023-08-30 15:40:00,77.9,77.91,77.8,77.9,39232.0,77.9,77.91,77.8,77.9,39232.0
2023-08-30 15:45:00,77.9,77.9,77.81,77.86,44826.0,77.9,77.9,77.81,77.86,44826.0
2023-08-30 15:50:00,77.85,77.87,77.79,77.81,66786.0,77.85,77.87,77.79,77.81,66786.0
2023-08-30 15:55:00,77.81,77.85,77.76,77.82,159911.0,77.81,77.85,77.76,77.82,159911.0
2023-08-31 09:30:00,77.79,78.04,77.5,77.87,54093.0,77.79,78.04,77.5,77.87,54093.0
2023-08-31 09:35:00,77.88,77.96,77.82,77.94,16725.0,77.88,77.96,77.82,77.94,16725.0
2023-08-31 09:40:00,77.93,77.93,77.73,77.79,6259.0,77.93,77.93,77.73,77.79,6259.0
2023-08-31 09:45:00,77.81,77.83,77.67,77.72,22992.0,77.81,77.83,77.67,77.72,22992.0
2023-08-31 09:50:00,77.73,77.76,77.63,77.63,13246.0,77.73,77.76,77.63,77.63,13246.0
2023-08-31 09:55:00,77.61,77.68,77.52,77.52,7664.0,77.61,77.68,77.52,77.52,7664.0
2023-08-31 10:00:00,77.5,77.54,77.43,77.53,25019.0,77.5,77.54,77.43,77.53,25019.0
2023-08-31 10:05:00,77.53,77.54,77.47,77.51,9594.0,77.53,77.54,77.47,77.51,9594.0
2023-08-31 10:10:00,77.51,77.51,77.41,77.47,12080.0,77.51,77.51,77.41,77.47,12080.0
2023-08-31 10:15:00,77.49,77.49,77.34,77.34,11869.0,77.49,77.49,77.34,77.34,11869.0
2023-08-31 10:20:00,77.33,77.39,77.28,77.39,9824.0,77.33,77.39,77.28,77.39,9824.0
2023-08-31 10:25:00,77.42,77.45,77.36,77.44,9921.0,77.42,77.45,77.36,77.44,9921.0
2023-08-31 10:30:00,77.44,77.47,77.43,77.46,12381.0,77.44,77.47,77.43,77.46,12381.0
2023-08-31 10:35:00,77.47,77.47,77.31,77.35,15488.0,77.47,77.47,77.31,77.35,15488.0
2023-08-31 10:40:00,77.35,77.4,77.31,77.36,14285.0,77.35,77.4,77.31,77.36,14285.0
2023-08-31 10:45:00,77.37,77.53,77.36,77.46,12960.0,77.37,77.53,77.36,77.46,12960.0
2023-08-31 10:50:00,77.48,77.49,77.41,77.41,15361.0,77.48,77.49,77.41,77.41,15361.0
2023-08-31 10:55:00,77.4,77.5,77.38,77.5,16039.0,77.4,77.5,77.38,77.5,16039.0
2023-08-31 11:00:00,77.5,77.58,77.49,77.57,20527.0,77.5,77.58,77.49,77.57,20527.0
2023-08-31 11:05:00,77.57,77.57,77.5,77.54,23073.0,77.57,77.57,77.5,77.54,23073.0
2023-08-31 11:10:00,77.55,77.62,77.55,77.57,19141.0,77.55,77.62,77.55,77.57,19141.0
2023-08-31 11:15:00,77.56,77.59,77.42,77.42,23403.0,77.56,77.59,77.42,77.42,23403.0
2023-08-31 11:20:00,77.43,77.51,77.4,77.44,18471.0,77.43,77.51,77.4,77.44,18471.0
2023-08-31 11:25:00,77.44,77.54,77.43,77.52,7024.0,77.44,77.54,77.43,77.52,7024.0
2023-08-31 11:30:00,77.51,77.51,77.25,77.28,31730.0,77.51,77.51,77.25,77.28,31730.0
2023-08-31 11:35:00,77.28,77.31,77.2,77.27,23132.0,77.28,77.31,77.2,77.27,23132.0
2023-08-31 11:40:00,77.27,77.28,77.19,77.21,15645.0,77.27,77.28,77.19,77.21,15645.0
2023-08-31 11:45:00,77.19,77.28,77.17,77.25,15631.0,77.19,77.28,77.17,77.25,15631.0
2023-08-31 11:50:00,77.26,77.36,77.21,77.33,11316.0,77.26,77.36,77.21,77.33,11316.0
2023-08-31 11:55:00,77.35,77.37,77.26,77.26,9664.0,77.35,77.37,77.26,77.26,9664.0
2023-08-31 12:00:00,77.26,77.26,77.14,77.2,12410.0,77.26,77.26,77.14,77.2,12410.0
2023-08-31 12:05:00,77.21,77.31,77.2,77.27,7203.0,77.21,77.31,77.2,77.27,7203.0
2023-08-31 12:10:00,77.28,77.32,77.26,77.32,6714.0,77.28,77.32,77.26,77.32,6714.0
2023-08-31 12:15:00,77.33,77.35,77.3,77.31,7031.0,77.33,77.35,77.3,77.31,7031.0
2023-08-31 12:20:00,77.3,77.31,77.28,77.3,6823.0,77.3,77.31,77.28,77.3,6823.0
2023-08-31 12:25:00,77.3,77.34,77.29,77.29,3630.0,77.3,77.34,77.29,77.29,3630.0
2023-08-31 12:30:00,77.28,77.28,77.14,77.14,5415.0,77.28,77.28,77.14,77.14,5415.0
2023-08-31 12:35:00,77.15,77.21,77.15,77.18,11410.0,77.15,77.21,77.15,77.18,11410.0
2023-08-31 12:40:00,77.17,77.17,77.1,77.12,6810.0,77.17,77.17,77.1,77.12,6810.0
2023-08-31 12:45:00,77.1,77.14,77.05,77.06,8488.0,77.1,77.14,77.05,77.06,8488.0
2023-08-31 12:50:00,77.07,77.1,77.03,77.07,6007.0,77.07,77.1,77.03,77.07,6007.0
2023-08-31 12:55:00,77.06,77.09,77.02,77.03,8071.0,77.06,77.09,77.02,77.03,8071.0
2023-08-31 13:00:00,77.03,77.03,76.91,76.96,13073.0,77.03,77.03,76.91,76.96,13073.0
2023-08-31 13:05:00,76.96,77.09,76.96,77.07,6520.0,76.96,77.09,76.96,77.07,6520.0
2023-08-31 13:10:00,77.07,77.07,76.95,76.98,12424.0,77.07,77.07,76.95,76.98,12424.0
2023-08-31 13:15:00,76.97,76.99,76.88,76.89,13825.0,76.97,76.99,76.88,76.89,13825.0
2023-08-31 13:20:00,76.88,76.88,76.82,76.86,9079.0,76.88,76.88,76.82,76.86,9079.0
2023-08-31 13:25:00,76.85,76.93,76.84,76.92,8595.0,76.85,76.93,76.84,76.92,8595.0
2023-08-31 13:30:00,76.92,76.94,76.89,76.93,7558.0,76.92,76.94,76.89,76.93,7558.0
2023-08-31 13:35:00,76.92,77.02,76.92,76.94,14592.0,76.92,77.02,76.92,76.94,14592.0
2023-08-31 13:40:00,76.94,76.96,76.9,76.92,8649.0,76.94,76.96,76.9,76.92,8649.0
2023-08-31 13:45:00,76.91,76.91,76.81,76.82,6286.0,76.91,76.91,76.81,76.82,6286.0
2023-08-31 13:50:00,76.82,76.87,76.82,76.85,12156.0,76.82,76.87,76.82,76.85,12156.0
2023-08-31 13:55:00,76.88,76.92,76.85,76.89,8361.0,76.88,76.92,76.85,76.89,8361.0
2023-08-31 14:00:00,76.88,76.93,76.87,76.93,7655.0,76.88,76.93,76.87,76.93,7655.0
2023-08-31 14:05:00,76.93,76.96,76.91,76.93,7318.0,76.93,76.96,76.91,76.93,7318.0
2023-08-31 14:10:00,76.92,76.93,76.87,76.87,5931.0,76.92,76.93,76.87,76.87,5931.0
2023-08-31 14:15:00,76.87,76.9,76.82,76.88,14956.0,76.87,76.9,76.82,76.88,14956.0
2023-08-31 14:20:00,76.87,76.93,76.87,76.91,8436.0,76.87,76.93,76.87,76.91,8436.0
2023-08-31 14:25:00,76.91,76.91,76.82,76.82,6806.0,76.91,76.91,76.82,76.82,6806.0
2023-08-31 14:30:00,76.82,76.84,76.8,76.81,9220.0,76.82,76.84,76.8,76.81,9220.0
2023-08-31 14:35:00,76.8,76.8,76.68,76.7,8211.0,76.8,76.8,76.68,76.7,8211.0
2023-08-31 14:40:00,76.7,76.71,76.57,76.57,8371.0,76.7,76.71,76.57,76.57,8371.0
2023-08-31 14:45:00,76.58,76.6,76.53,76.53,8426.0,76.58,76.6,76.53,76.53,8426.0
2023-08-31 14:50:00,76.53,76.55,76.51,76.55,8739.0,76.53,76.55,76.51,76.55,8739.0
2023-08-31 14:55:00,76.55,76.59,76.53,76.56,9112.0,76.55,76.59,76.53,76.56,9112.0
2023-08-31 15:00:00,76.55,76.61,76.55,76.6,8852.0,76.55,76.61,76.55,76.6,8852.0
2023-08-31 15:05:00,76.59,76.62,76.57,76.58,12304.0,76.59,76.62,76.57,76.58,12304.0
2023-08-31 15:10:00,76.58,76.69,76.58,76.67,11734.0,76.58,76.69,76.58,76.67,11734.0
2023-08-31 15:15:00,76.67,76.69,76.64,76.67,11598.0,76.67,76.69,76.64,76.67,11598.0
2023-08-31 15:20:00,76.67,76.72,76.64,76.65,11915.0,76.67,76.72,76.64,76.65,11915.0
2023-08-31 15:25:00,76.64,76.65,76.57,76.62,12391.0,76.64,76.65,76.57,76.62,12391.0
2023-08-31 15:30:00,76.63,76.66,76.61,76.64,18418.0,76.63,76.66,76.61,76.64,18418.0
2023-08-31 15:35:00,76.64,76.76,76.62,76.63,46472.0,76.64,76.76,76.62,76.63,46472.0
2023-08-31 15:40:00,76.64,76.73,76.62,76.73,16485.0,76.64,76.73,76.62,76.73,16485.0
2023-08-31 15:45:00,76.73,76.73,76.56,76.56,25353.0,76.73,76.73,76.56,76.56,25353.0
2023-08-31 15:50:00,76.56,76.62,76.44,76.46,53894.0,76.56,76.62,76.44,76.46,53894.0
2023-08-31 15:55:00,76.45,76.55,76.42,76.44,144660.0,76.45,76.55,76.42,76.44,144660.0
2023-09-01 09:30:00,77.18,77.2,76.66,76.66,55804.0,77.18,77.2,76.66,76.66,55804.0
2023-09-01 09:35:00,76.7,76.84,76.59,76.61,17094.0,76.7,76.84,76.59,76.61,17094.0
2023-09-01 09:40:00,76.61,76.66,76.34,76.42,16435.0,76.61,76.66,76.34,76.42,16435.0
2023-09-01 09:45:00,76.36,76.67,76.27,76.58,52910.0,76.36,76.67,76.27,76.58,52910.0
2023-09-01 09:50:00,76.6,76.74,76.58,76.64,8514.0,76.6,76.74,76.58,76.64,8514.0
2023-09-01 09:55:00,76.64,76.75,76.62,76.71,10788.0,76.64,76.75,76.62,76.71,10788.0
2023-09-01 10:00:00,76.7,76.78,76.52,76.76,12718.0,76.7,76.78,76.52,76.76,12718.0
2023-09-01 10:05:00,76.76,76.76,76.63,76.67,11179.0,76.76,76.76,76.63,76.67,11179.0
2023-09-01 10:10:00,76.67,76.76,76.66,76.7,15568.0,76.67,76.76,76.66,76.7,15568.0
2023-09-01 10:15:00,76.7,76.77,76.55,76.56,19417.0,76.7,76.77,76.55,76.56,19417.0
2023-09-01 10:20:00,76.57,76.72,76.53,76.72,55652.0,76.57,76.72,76.53,76.72,55652.0
2023-09-01 10:25:00,76.72,76.83,76.69,76.71,16108.0,76.72,76.83,76.69,76.71,16108.0
2023-09-01 10:30:00,76.73,76.75,76.66,76.69,12356.0,76.73,76.75,76.66,76.69,12356.0
2023-09-01 10:35:00,76.68,76.71,76.5,76.54,18130.0,76.68,76.71,76.5,76.54,18130.0
2023-09-01 10:40:00,76.56,76.63,76.55,76.57,10386.0,76.56,76.63,76.55,76.57,10386.0
2023-09-01 10:45:00,76.57,76.58,76.47,76.5,15911.0,76.57,76.58,76.47,76.5,15911.0
2023-09-01 10:50:00,76.5,76.57,76.35,76.35,14255.0,76.5,76.57,76.35,76.35,14255.0
2023-09-01 10:55:00,76.33,76.38,76.29,76.32,43038.0,76.33,76.38,76.29,76.32,43038.0
2023-09-01 11:00:00,76.33,76.38,76.26,76.38,25952.0,76.33,76.38,76.26,76.38,25952.0
2023-09-01 11:05:00,76.38,76.45,76.32,76.33,6437.0,76.38,76.45,76.32,76.33,6437.0
2023-09-01 11:10:00,76.34,76.41,76.33,76.36,8543.0,76.34,76.41,76.33,76.36,8543.0
2023-09-01 11:15:00,76.37,76.4,76.3,76.39,9537.0,76.37,76.4,76.3,76.39,9537.0
2023-09-01 11:20:00,76.38,76.45,76.34,76.42,14328.0,76.38,76.45,76.34,76.42,14328.0
2023-09-01 11:25:00,76.44,76.46,76.36,76.4,11150.0,76.44,76.46,76.36,76.4,11150.0
2023-09-01 11:30:00,76.39,76.44,76.31,76.31,8535.0,76.39,76.44,76.31,76.31,8535.0
2023-09-01 11:35:00,76.32,76.34,76.21,76.22,9774.0,76.32,76.34,76.21,76.22,9774.0
2023-09-01 11:40:00,76.23,76.24,76.17,76.18,10209.0,76.23,76.24,76.17,76.18,10209.0
2023-09-01 11:45:00,76.18,76.22,76.14,76.14,9331.0,76.18,76.22,76.14,76.14,9331.0
2023-09-01 11:50:00,76.14,76.19,76.12,76.18,10368.0,76.14,76.19,76.12,76.18,10368.0
2023-09-01 11:55:00,76.17,76.18,76.13,76.16,11910.0,76.17,76.18,76.13,76.16,11910.0
2023-09-01 12:00:00,76.17,76.18,76.12,76.13,10811.0,76.17,76.18,76.12,76.13,10811.0
2023-09-01 12:05:00,76.12,76.16,76.09,76.15,9321.0,76.12,76.16,76.09,76.15,9321.0
2023-09-01 12:10:00,76.15,76.18,76.13,76.14,6221.0,76.15,76.18,76.13,76.14,6221.0
2023-09-01 12:15:00,76.14,76.15,76.03,76.03,8913.0,76.14,76.15,76.03,76.03,8913.0
2023-09-01 12:20:00,76.04,76.08,76.0,76.02,26481.0,76.04,76.08,76.0,76.02,26481.0
2023-09-01 12:25:00,76.02,76.08,76.01,76.06,14685.0,76.02,76.08,76.01,76.06,14685.0
2023-09-01 12:30:00,76.06,76.22,76.06,76.19,17670.0,76.06,76.22,76.06,76.19,17670.0
2023-09-01 12:35:00,76.19,76.19,76.14,76.14,5772.0,76.19,76.19,76.14,76.14,5772.0
2023-09-01 12:40:00,76.14,76.14,76.04,76.04,6903.0,76.14,76.14,76.04,76.04,6903.0
2023-09-01 12:45:00,76.05,76.09,76.03,76.09,7001.0,76.05,76.09,76.03,76.09,7001.0
2023-09-01 12:50:00,76.1,76.13,76.04,76.08,15714.0,76.1,76.13,76.04,76.08,15714.0
2023-09-01 12:55:00,76.08,76.08,75.96,75.96,9768.0,76.08,76.08,75.96,75.96,9768.0
2023-09-01 13:00:00,75.97,75.98,75.9,75.95,26822.0,75.97,75.98,75.9,75.95,26822.0
2023-09-01 13:05:00,75.95,75.97,75.85,75.88,10191.0,75.95,75.97,75.85,75.88,10191.0
2023-09-01 13:10:00,75.88,75.96,75.88,75.94,12216.0,75.88,75.96,75.88,75.94,12216.0
2023-09-01 13:15:00,75.95,75.98,75.95,75.98,8685.0,75.95,75.98,75.95,75.98,8685.0
2023-09-01 13:20:00,75.97,75.99,75.96,75.96,9486.0,75.97,75.99,75.96,75.96,9486.0
2023-09-01 13:25:00,75.96,76.09,75.96,76.06,10050.0,75.96,76.09,75.96,76.06,10050.0
2023-09-01 13:30:00,76.06,76.06,75.97,76.0,10589.0,76.06,76.06,75.97,76.0,10589.0
2023-09-01 13:35:00,76.01,76.08,76.01,76.02,9939.0,76.01,76.08,76.01,76.02,9939.0
2023-09-01 13:40:00,76.01,76.02,75.96,75.97,13486.0,76.01,76.02,75.96,75.97,13486.0
2023-09-01 13:45:00,75.98,76.0,75.96,75.99,10847.0,75.98,76.0,75.96,75.99,10847.0
2023-09-01 13:50:00,75.99,76.07,75.97,76.05,14689.0,75.99,76.07,75.97,76.05,14689.0
2023-09-01 13:55:00,76.05,76.12,76.01,76.08,17553.0,76.05,76.12,76.01,76.08,17553.0
2023-09-01 14:00:00,76.09,76.1,76.0,76.03,17011.0,76.09,76.1,76.0,76.03,17011.0
2023-09-01 14:05:00,76.03,76.03,76.01,76.01,8845.0,76.03,76.03,76.01,76.01,8845.0
2023-09-01 14:10:00,76.02,76.02,75.97,75.99,8875.0,76.02,76.02,75.97,75.99,8875.0
2023-09-01 14:15:00,76.0,76.08,76.0,76.05,17730.0,76.0,76.08,76.0,76.05,17730.0
2023-09-01 14:20:00,76.03,76.04,76.0,76.02,19566.0,76.03,76.04,76.0,76.02,19566.0
2023-09-01 14:25:00,76.02,76.06,76.01,76.04,12348.0,76.02,76.06,76.01,76.04,12348.0
2023-09-01 14:30:00,76.04,76.07,76.0,76.06,19651.0,76.04,76.07,76.0,76.06,19651.0
2023-09-01 14:35:00,76.06,76.06,75.93,75.98,12754.0,76.06,76.06,75.93,75.98,12754.0
2023-09-01 14:40:00,75.98,76.03,75.97,76.01,4797.0,75.98,76.03,75.97,76.01,4797.0
2023-09-01 14:45:00,76.01,76.05,76.0,76.0,12307.0,76.01,76.05,76.0,76.0,12307.0
2023-09-01 14:50:00,76.01,76.04,75.97,75.97,9057.0,76.01,76.04,75.97,75.97,9057.0
2023-09-01 14:55:00,75.97,76.0,75.95,75.96,13725.0,75.97,76.0,75.95,75.96,13725.0
2023-09-01 15:00:00,75.97,75.99,75.95,75.97,10796.0,75.97,75.99,75.95,75.97,10796.0
2023-09-01 15:05:00,75.97,76.17,75.95,76.16,21980.0,75.97,76.17,75.95,76.16,21980.0
2023-09-01 15:10:00,76.16,76.29,76.15,76.27,17446.0,76.16,76.29,76.15,76.27,17446.0
2023-09-01 15:15:00,76.26,76.27,76.18,76.18,13524.0,76.26,76.27,76.18,76.18,13524.0
2023-09-01 15:20:00,76.18,76.28,76.17,76.27,16068.0,76.18,76.28,76.17,76.27,16068.0
2023-09-01 15:25:00,76.28,76.31,76.22,76.31,15296.0,76.28,76.31,76.22,76.31,15296.0
2023-09-01 15:30:00,76.3,76.36,76.3,76.35,16340.0,76.3,76.36,76.3,76.35,16340.0
2023-09-01 15:35:00,76.35,76.41,76.29,76.41,58340.0,76.35,76.41,76.29,76.41,58340.0
2023-09-01 15:40:00,76.42,76.45,76.38,76.41,22503.0,76.42,76.45,76.38,76.41,22503.0
2023-09-01 15:45:00,76.41,76.42,76.29,76.35,30937.0,76.41,76.42,76.29,76.35,30937.0
2023-09-01 15:50:00,76.35,76.36,76.28,76.34,48165.0,76.35,76.36,76.28,76.34,48165.0
2023-09-01 15:55:00,76.34,76.44,76.32,76.34,153991.0,76.34,76.44,76.32,76.34,153991.0
2023-09-05 09:30:00,76.27,76.4,75.64,75.64,86172.0,76.27,76.4,75.64,75.64,86172.0
2023-09-05 09:35:00,75.65,75.66,75.34,75.48,33521.0,75.65,75.66,75.34,75.48,33521.0
2023-09-05 09:40:00,75.51,75.68,75.46,75.6,34859.0,75.51,75.68,75.46,75.6,34859.0
2023-09-05 09:45:00,75.6,75.86,75.58,75.81,42226.0,75.6,75.86,75.58,75.81,42226.0
2023-09-05 09:50:00,75.84,75.9,75.68,75.76,72057.0,75.84,75.9,75.68,75.76,72057.0
2023-09-05 09:55:00,75.72,75.89,75.66,75.89,28883.0,75.72,75.89,75.66,75.89,28883.0
2023-09-05 10:00:00,75.88,75.9,75.77,75.78,16389.0,75.88,75.9,75.77,75.78,16389.0
2023-09-05 10:05:00,75.78,75.82,75.62,75.62,46728.0,75.78,75.82,75.62,75.62,46728.0
2023-09-05 10:10:00,75.63,75.74,75.51,75.51,43711.0,75.63,75.74,75.51,75.51,43711.0
2023-09-05 10:15:00,75.51,75.57,75.45,75.53,22313.0,75.51,75.57,75.45,75.53,22313.0
2023-09-05 10:20:00,75.55,75.77,75.53,75.76,18453.0,75.55,75.77,75.53,75.76,18453.0
2023-09-05 10:25:00,75.75,75.83,75.73,75.78,15954.0,75.75,75.83,75.73,75.78,15954.0
2023-09-05 10:30:00,75.78,75.81,75.71,75.81,21964.0,75.78,75.81,75.71,75.81,21964.0
2023-09-05 10:35:00,75.81,75.82,75.65,75.77,24031.0,75.81,75.82,75.65,75.77,24031.0
2023-09-05 10:40:00,75.77,75.86,75.77,75.77,30851.0,75.77,75.86,75.77,75.77,30851.0
2023-09-05 10:45:00,75.77,75.84,75.75,75.8,61841.0,75.77,75.84,75.75,75.8,61841.0
2023-09-05 10:50:00,75.79,75.79,75.67,75.74,15362.0,75.79,75.79,75.67,75.74,15362.0
2023-09-05 10:55:00,75.74,75.81,75.7,75.75,29219.0,75.74,75.81,75.7,75.75,29219.0
2023-09-05 11:00:00,75.76,75.91,75.76,75.9,15402.0,75.76,75.91,75.76,75.9,15402.0
2023-09-05 11:05:00,75.88,76.09,75.87,76.06,21632.0,75.88,76.09,75.87,76.06,21632.0
2023-09-05 11:10:00,76.06,76.07,75.92,75.97,108785.0,76.06,76.07,75.92,75.97,108785.0
2023-09-05 11:15:00,75.97,76.05,75.96,76.03,49756.0,75.97,76.05,75.96,76.03,49756.0
2023-09-05 11:20:00,76.02,76.02,75.92,75.92,15468.0,76.02,76.02,75.92,75.92,15468.0
2023-09-05 11:25:00,75.92,76.02,75.88,75.99,17760.0,75.92,76.02,75.88,75.99,17760.0
2023-09-05 11:30:00,75.98,76.01,75.9,75.91,22551.0,75.98,76.01,75.9,75.91,22551.0
2023-09-05 11:35:00,75.92,75.97,75.85,75.88,15192.0,75.92,75.97,75.85,75.88,15192.0
2023-09-05 11:40:00,75.88,75.91,75.83,75.91,11060.0,75.88,75.91,75.83,75.91,11060.0
2023-09-05 11:45:00,75.9,75.91,75.85,75.89,7986.0,75.9,75.91,75.85,75.89,7986.0
2023-09-05 11:50:00,75.89,75.96,75.88,75.92,9083.0,75.89,75.96,75.88,75.92,9083.0
2023-09-05 11:55:00,75.92,76.0,75.89,75.99,9852.0,75.92,76.0,75.89,75.99,9852.0
2023-09-05 12:00:00,75.98,76.0,75.94,75.96,7167.0,75.98,76.0,75.94,75.96,7167.0
2023-09-05 12:05:00,75.97,75.97,75.92,75.93,7136.0,75.97,75.97,75.92,75.93,7136.0
2023-09-05 12:10:00,75.91,75.92,75.82,75.83,8076.0,75.91,75.92,75.82,75.83,8076.0
2023-09-05 12:15:00,75.83,75.89,75.78,75.88,18302.0,75.83,75.89,75.78,75.88,18302.0
2023-09-05 12:20:00,75.89,75.92,75.88,75.9,12787.0,75.89,75.92,75.88,75.9,12787.0
2023-09-05 12:25:00,75.9,75.95,75.85,75.92,27809.0,75.9,75.95,75.85,75.92,27809.0
2023-09-05 12:30:00,75.92,75.94,75.85,75.91,16421.0,75.92,75.94,75.85,75.91,16421.0
2023-09-05 12:35:00,75.91,75.91,75.82,75.82,30270.0,75.91,75.91,75.82,75.82,30270.0
2023-09-05 12:40:00,75.83,75.85,75.75,75.82,40028.0,75.83,75.85,75.75,75.82,40028.0
2023-09-05 12:45:00,75.83,75.84,75.74,75.74,10343.0,75.83,75.84,75.74,75.74,10343.0
2023-09-05 12:50:00,75.75,75.76,75.68,75.69,10106.0,75.75,75.76,75.68,75.69,10106.0
2023-09-05 12:55:00,75.69,75.71,75.66,75.66,8330.0,75.69,75.71,75.66,75.66,8330.0
2023-09-05 13:00:00,75.66,75.67,75.57,75.6,9585.0,75.66,75.67,75.57,75.6,9585.0
2023-09-05 13:05:00,75.59,75.76,75.53,75.66,90505.0,75.59,75.76,75.53,75.66,90505.0
2023-09-05 13:10:00,75.62,75.69,75.56,75.64,11956.0,75.62,75.69,75.56,75.64,11956.0
2023-09-05 13:15:00,75.65,75.69,75.62,75.69,9927.0,75.65,75.69,75.62,75.69,9927.0
2023-09-05 13:20:00,75.69,75.69,75.66,75.67,2497.0,75.69,75.69,75.66,75.67,2497.0
2023-09-05 13:25:00,75.68,75.72,75.66,75.72,13328.0,75.68,75.72,75.66,75.72,13328.0
2023-09-05 13:30:00,75.71,75.73,75.69,75.71,20330.0,75.71,75.73,75.69,75.71,20330.0
2023-09-05 13:35:00,75.7,75.7,75.64,75.64,12540.0,75.7,75.7,75.64,75.64,12540.0
2023-09-05 13:40:00,75.64,75.68,75.62,75.62,9199.0,75.64,75.68,75.62,75.62,9199.0
2023-09-05 13:45:00,75.62,75.64,75.54,75.58,11453.0,75.62,75.64,75.54,75.58,11453.0
2023-09-05 13:50:00,75.58,75.62,75.57,75.6,8063.0,75.58,75.62,75.57,75.6,8063.0
2023-09-05 13:55:00,75.59,75.66,75.55,75.64,9158.0,75.59,75.66,75.55,75.64,9158.0
2023-09-05 14:00:00,75.64,75.67,75.63,75.66,8360.0,75.64,75.67,75.63,75.66,8360.0
2023-09-05 14:05:00,75.65,75.66,75.58,75.61,99074.0,75.65,75.66,75.58,75.61,99074.0
2023-09-05 14:10:00,75.61,75.66,75.6,75.66,13647.0,75.61,75.66,75.6,75.66,13647.0
2023-09-05 14:15:00,75.66,75.78,75.65,75.76,17835.0,75.66,75.78,75.65,75.76,17835.0
2023-09-05 14:20:00,75.77,75.85,75.77,75.84,15538.0,75.77,75.85,75.77,75.84,15538.0
2023-09-05 14:25:00,75.85,75.92,75.82,75.89,15746.0,75.85,75.92,75.82,75.89,15746.0
2023-09-05 14:30:00,75.9,75.95,75.88,75.92,19120.0,75.9,75.95,75.88,75.92,19120.0
2023-09-05 14:35:00,75.92,75.98,75.89,75.98,15622.0,75.92,75.98,75.89,75.98,15622.0
2023-09-05 14:40:00,75.97,76.0,75.96,75.98,9683.0,75.97,76.0,75.96,75.98,9683.0
2023-09-05 14:45:00,75.98,76.01,75.94,75.98,24202.0,75.98,76.01,75.94,75.98,24202.0
2023-09-05 14:50:00,75.98,76.02,75.94,75.97,133835.0,75.98,76.02,75.94,75.97,133835.0
2023-09-05 14:55:00,75.97,76.07,75.97,76.05,19237.0,75.97,76.07,75.97,76.05,19237.0
2023-09-05 15:00:00,76.04,76.09,76.03,76.08,19586.0,76.04,76.09,76.03,76.08,19586.0
2023-09-05 15:05:00,76.09,76.14,76.08,76.13,125332.0,76.09,76.14,76.08,76.13,125332.0
2023-09-05 15:10:00,76.13,76.13,75.97,76.0,42123.0,76.13,76.13,75.97,76.0,42123.0
2023-09-05 15:15:00,75.99,76.09,75.95,76.07,350401.0,75.99,76.09,75.95,76.07,350401.0
2023-09-05 15:20:00,76.08,76.23,76.07,76.19,46913.0,76.08,76.23,76.07,76.19,46913.0
2023-09-05 15:25:00,76.19,76.25,76.13,76.17,23359.0,76.19,76.25,76.13,76.17,23359.0
2023-09-05 15:30:00,76.17,76.2,76.11,76.12,75536.0,76.17,76.2,76.11,76.12,75536.0
2023-09-05 15:35:00,76.12,76.2,76.09,76.2,38023.0,76.12,76.2,76.09,76.2,38023.0
2023-09-05 15:40:00,76.2,76.23,76.14,76.14,33047.0,76.2,76.23,76.14,76.14,33047.0
2023-09-05 15:45:00,76.14,76.14,76.0,76.01,155596.0,76.14,76.14,76.0,76.01,155596.0
2023-09-05 15:50:00,76.0,76.0,75.89,75.95,65159.0,76.0,76.0,75.89,75.95,65159.0
2023-09-05 15:55:00,75.95,76.0,75.91,75.97,226358.0,75.95,76.0,75.91,75.97,226358.0
2023-09-06 09:30:00,76.14,76.42,75.91,76.23,91391.0,76.14,76.42,75.91,76.23,91391.0
2023-09-06 09:35:00,76.19,76.38,75.86,75.91,39204.0,76.19,76.38,75.86,75.91,39204.0
2023-09-06 09:40:00,75.94,76.21,75.93,76.08,34370.0,75.94,76.21,75.93,76.08,34370.0
2023-09-06 09:45:00,76.08,76.27,75.9,75.92,34802.0,76.08,76.27,75.9,75.92,34802.0
2023-09-06 09:50:00,75.9,75.98,75.78,75.93,29169.0,75.9,75.98,75.78,75.93,29169.0
2023-09-06 09:55:00,75.91,76.04,75.84,76.02,15493.0,75.91,76.04,75.84,76.02,15493.0
2023-09-06 10:00:00,76.03,76.17,75.94,76.17,37101.0,76.03,76.17,75.94,76.17,37101.0
2023-09-06 10:05:00,76.15,76.28,76.07,76.23,21021.0,76.15,76.28,76.07,76.23,21021.0
2023-09-06 10:10:00,76.24,76.3,76.1,76.27,27185.0,76.24,76.3,76.1,76.27,27185.0
2023-09-06 10:15:00,76.28,76.43,76.28,76.38,27786.0,76.28,76.43,76.28,76.38,27786.0
2023-09-06 10:20:00,76.38,76.39,76.17,76.17,31051.0,76.38,76.39,76.17,76.17,31051.0
2023-09-06 10:25:00,76.17,76.29,76.16,76.29,26695.0,76.17,76.29,76.16,76.29,26695.0
2023-09-06 10:30:00,76.28,76.41,76.27,76.4,19850.0,76.28,76.41,76.27,76.4,19850.0
2023-09-06 10:35:00,76.41,76.49,76.41,76.48,20703.0,76.41,76.49,76.41,76.48,20703.0
2023-09-06 10:40:00,76.5,76.65,76.47,76.63,25397.0,76.5,76.65,76.47,76.63,25397.0
2023-09-06 10:45:00,76.61,76.66,76.47,76.64,16407.0,76.61,76.66,76.47,76.64,16407.0
2023-09-06 10:50:00,76.66,76.82,76.66,76.8,37590.0,76.66,76.82,76.66,76.8,37590.0
2023-09-06 10:55:00,76.81,76.81,76.55,76.64,44365.0,76.81,76.81,76.55,76.64,44365.0
2023-09-06 11:00:00,76.65,76.67,76.54,76.67,22652.0,76.65,76.67,76.54,76.67,22652.0
2023-09-06 11:05:00,76.67,76.78,76.66,76.67,30458.0,76.67,76.78,76.66,76.67,30458.0
2023-09-06 11:10:00,76.69,76.83,76.69,76.79,33530.0,76.69,76.83,76.69,76.79,33530.0
2023-09-06 11:15:00,76.79,76.88,76.74,76.78,26382.0,76.79,76.88,76.74,76.78,26382.0
2023-09-06 11:20:00,76.78,76.85,76.75,76.81,27276.0,76.78,76.85,76.75,76.81,27276.0
2023-09-06 11:25:00,76.82,76.82,76.73,76.81,17377.0,76.82,76.82,76.73,76.81,17377.0
2023-09-06 11:30:00,76.79,76.79,76.7,76.75,10274.0,76.79,76.79,76.7,76.75,10274.0
2023-09-06 11:35:00,76.74,76.93,76.74,76.93,19413.0,76.74,76.93,76.74,76.93,19413.0
2023-09-06 11:40:00,76.92,76.94,76.85,76.87,9823.0,76.92,76.94,76.85,76.87,9823.0
2023-09-06 11:45:00,76.86,76.88,76.71,76.78,17679.0,76.86,76.88,76.71,76.78,17679.0
2023-09-06 11:50:00,76.8,76.89,76.75,76.88,14060.0,76.8,76.89,76.75,76.88,14060.0
2023-09-06 11:55:00,76.88,76.95,76.84,76.91,15987.0,76.88,76.95,76.84,76.91,15987.0
2023-09-06 12:00:00,76.91,76.94,76.85,76.92,8979.0,76.91,76.94,76.85,76.92,8979.0
2023-09-06 12:05:00,76.92,76.92,76.83,76.86,20133.0,76.92,76.92,76.83,76.86,20133.0
2023-09-06 12:10:00,76.85,76.87,76.76,76.76,11498.0,76.85,76.87,76.76,76.76,11498.0
2023-09-06 12:15:00,76.76,76.77,76.69,76.7,14172.0,76.76,76.77,76.69,76.7,14172.0
2023-09-06 12:20:00,76.7,76.77,76.69,76.77,11077.0,76.7,76.77,76.69,76.77,11077.0
2023-09-06 12:25:00,76.77,76.77,76.66,76.69,26818.0,76.77,76.77,76.66,76.69,26818.0
2023-09-06 12:30:00,76.69,76.7,76.61,76.69,16728.0,76.69,76.7,76.61,76.69,16728.0
2023-09-06 12:35:00,76.69,76.77,76.67,76.77,10301.0,76.69,76.77,76.67,76.77,10301.0
2023-09-06 12:40:00,76.78,76.79,76.74,76.74,12184.0,76.78,76.79,76.74,76.74,12184.0
2023-09-06 12:45:00,76.72,76.85,76.72,76.85,18967.0,76.72,76.85,76.72,76.85,18967.0
2023-09-06 12:50:00,76.85,76.88,76.79,76.79,14093.0,76.85,76.88,76.79,76.79,14093.0
2023-09-06 12:55:00,76.76,76.76,76.65,76.66,37753.0,76.76,76.76,76.65,76.66,37753.0
2023-09-06 13:00:00,76.65,76.77,76.62,76.73,21370.0,76.65,76.77,76.62,76.73,21370.0
2023-09-06 13:05:00,76.72,76.81,76.66,76.81,68992.0,76.72,76.81,76.66,76.81,68992.0
2023-09-06 13:10:00,76.83,76.84,76.72,76.77,12804.0,76.83,76.84,76.72,76.77,12804.0
2023-09-06 13:15:00,76.77,76.87,76.75,76.87,15635.0,76.77,76.87,76.75,76.87,15635.0
2023-09-06 13:20:00,76.88,76.94,76.86,76.94,14283.0,76.88,76.94,76.86,76.94,14283.0
2023-09-06 13:25:00,76.92,76.94,76.87,76.91,17550.0,76.92,76.94,76.87,76.91,17550.0
2023-09-06 13:30:00,76.92,77.02,76.9,77.02,21486.0,76.92,77.02,76.9,77.02,21486.0
2023-09-06 13:35:00,77.02,77.06,77.0,77.06,10044.0,77.02,77.06,77.0,77.06,10044.0
2023-09-06 13:40:00,77.05,77.05,76.95,76.97,11495.0,77.05,77.05,76.95,76.97,11495.0
2023-09-06 13:45:00,76.96,77.05,76.96,76.98,13758.0,76.96,77.05,76.96,76.98,13758.0
2023-09-06 13:50:00,76.98,77.02,76.94,76.95,8603.0,76.98,77.02,76.94,76.95,8603.0
2023-09-06 13:55:00,76.95,77.05,76.94,76.99,15038.0,76.95,77.05,76.94,76.99,15038.0
2023-09-06 14:00:00,76.98,77.02,76.96,77.01,17513.0,76.98,77.02,76.96,77.01,17513.0
2023-09-06 14:05:00,77.0,77.07,76.98,77.04,14589.0,77.0,77.07,76.98,77.04,14589.0
2023-09-06 14:10:00,77.02,77.12,77.02,77.1,12598.0,77.02,77.12,77.02,77.1,12598.0
2023-09-06 14:15:00,77.09,77.15,77.05,77.13,20545.0,77.09,77.15,77.05,77.13,20545.0
2023-09-06 14:20:00,77.1,77.11,77.02,77.07,19746.0,77.1,77.11,77.02,77.07,19746.0
2023-09-06 14:25:00,77.08,77.16,77.05,77.14,11008.0,77.08,77.16,77.05,77.14,11008.0
2023-09-06 14:30:00,77.16,77.16,77.08,77.12,14251.0,77.16,77.16,77.08,77.12,14251.0
2023-09-06 14:35:00,77.12,77.12,77.04,77.07,12086.0,77.12,77.12,77.04,77.07,12086.0
2023-09-06 14:40:00,77.05,77.08,77.02,77.06,13437.0,77.05,77.08,77.02,77.06,13437.0
2023-09-06 14:45:00,77.07,77.07,77.02,77.05,11676.0,77.07,77.07,77.02,77.05,11676.0
2023-09-06 14:50:00,77.05,77.07,77.02,77.04,14455.0,77.05,77.07,77.02,77.04,14455.0
2023-09-06 14:55:00,77.04,77.07,77.0,77.07,19795.0,77.04,77.07,77.0,77.07,19795.0
2023-09-06 15:00:00,77.06,77.06,76.98,76.99,15548.0,77.06,77.06,76.98,76.99,15548.0
2023-09-06 15:05:00,76.98,77.0,76.91,76.96,20438.0,76.98,77.0,76.91,76.96,20438.0
2023-09-06 15:10:00,76.97,77.04,76.96,77.04,22575.0,76.97,77.04,76.96,77.04,22575.0
2023-09-06 15:15:00,77.04,77.06,77.0,77.02,18824.0,77.04,77.06,77.0,77.02,18824.0
2023-09-06 15:20:00,77.05,77.05,76.97,77.03,16367.0,77.05,77.05,76.97,77.03,16367.0
2023-09-06 15:25:00,77.04,77.06,76.99,77.05,21025.0,77.04,77.06,76.99,77.05,21025.0
2023-09-06 15:30:00,77.05,77.08,77.0,77.07,23552.0,77.05,77.08,77.0,77.07,23552.0
2023-09-06 15:35:00,77.08,77.09,77.04,77.06,21595.0,77.08,77.09,77.04,77.06,21595.0
2023-09-06 15:40:00,77.06,77.06,76.99,77.02,47944.0,77.06,77.06,76.99,77.02,47944.0
2023-09-06 15:45:00,77.03,77.05,76.98,77.03,41404.0,77.03,77.05,76.98,77.03,41404.0
2023-09-06 15:50:00,77.03,77.04,76.86,76.87,82730.0,77.03,77.04,76.86,76.87,82730.0
2023-09-06 15:55:00,76.85,77.02,76.84,76.95,230426.0,76.85,77.02,76.84,76.95,230426.0
2023-09-07 09:30:00,77.03,77.3,76.83,77.3,50204.0,77.03,77.3,76.83,77.3,50204.0
2023-09-07 09:35:00,77.29,77.41,77.15,77.28,21445.0,77.29,77.41,77.15,77.28,21445.0
2023-09-07 09:40:00,77.22,77.36,76.92,76.92,15330.0,77.22,77.36,76.92,76.92,15330.0
2023-09-07 09:45:00,76.9,76.98,76.72,76.75,15155.0,76.9,76.98,76.72,76.75,15155.0
2023-09-07 09:50:00,76.76,76.8,76.57,76.73,33723.0,76.76,76.8,76.57,76.73,33723.0
2023-09-07 09:55:00,76.75,76.78,76.58,76.7,12526.0,76.75,76.78,76.58,76.7,12526.0
2023-09-07 10:00:00,76.7,76.74,76.54,76.57,13056.0,76.7,76.74,76.54,76.57,13056.0
2023-09-07 10:05:00,76.56,76.7,76.56,76.63,30176.0,76.56,76.7,76.56,76.63,30176.0
2023-09-07 10:10:00,76.66,76.77,76.65,76.65,10649.0,76.66,76.77,76.65,76.65,10649.0
2023-09-07 10:15:00,76.67,76.75,76.61,76.73,16295.0,76.67,76.75,76.61,76.73,16295.0
2023-09-07 10:20:00,76.71,76.71,76.41,76.44,23482.0,76.71,76.71,76.41,76.44,23482.0
2023-09-07 10:25:00,76.45,76.65,76.38,76.58,24218.0,76.45,76.65,76.38,76.58,24218.0
2023-09-07 10:30:00,76.58,76.62,76.45,76.52,16125.0,76.58,76.62,76.45,76.52,16125.0
2023-09-07 10:35:00,76.53,76.72,76.52,76.66,27760.0,76.53,76.72,76.52,76.66,27760.0
2023-09-07 10:40:00,76.64,76.68,76.56,76.56,25750.0,76.64,76.68,76.56,76.56,25750.0
2023-09-07 10:45:00,76.56,76.69,76.51,76.67,17200.0,76.56,76.69,76.51,76.67,17200.0
2023-09-07 10:50:00,76.68,76.69,76.57,76.67,16951.0,76.68,76.69,76.57,76.67,16951.0
2023-09-07 10:55:00,76.67,76.69,76.35,76.35,16870.0,76.67,76.69,76.35,76.35,16870.0
2023-09-07 11:00:00,76.38,76.63,76.38,76.6,10601.0,76.38,76.63,76.38,76.6,10601.0
2023-09-07 11:05:00,76.61,76.65,76.57,76.59,7872.0,76.61,76.65,76.57,76.59,7872.0
2023-09-07 11:10:00,76.62,76.67,76.56,76.63,11464.0,76.62,76.67,76.56,76.63,11464.0
2023-09-07 11:15:00,76.64,76.67,76.42,76.44,45955.0,76.64,76.67,76.42,76.44,45955.0
2023-09-07 11:20:00,76.44,76.65,76.44,76.61,23192.0,76.44,76.65,76.44,76.61,23192.0
2023-09-07 11:25:00,76.64,76.67,76.56,76.59,17680.0,76.64,76.67,76.56,76.59,17680.0
2023-09-07 11:30:00,76.59,76.6,76.45,76.58,15291.0,76.59,76.6,76.45,76.58,15291.0
2023-09-07 11:35:00,76.6,76.71,76.58,76.61,11891.0,76.6,76.71,76.58,76.61,11891.0
2023-09-07 11:40:00,76.61,76.61,76.43,76.43,18467.0,76.61,76.61,76.43,76.43,18467.0
2023-09-07 11:45:00,76.42,76.5,76.41,76.41,34916.0,76.42,76.5,76.41,76.41,34916.0
2023-09-07 11:50:00,76.42,76.43,76.34,76.34,17444.0,76.42,76.43,76.34,76.34,17444.0
2023-09-07 11:55:00,76.34,76.4,76.34,76.35,29015.0,76.34,76.4,76.34,76.35,29015.0
2023-09-07 12:00:00,76.35,76.43,76.33,76.4,17557.0,76.35,76.43,76.33,76.4,17557.0
2023-09-07 12:05:00,76.4,76.44,76.32,76.4,21760.0,76.4,76.44,76.32,76.4,21760.0
2023-09-07 12:10:00,76.41,76.43,76.24,76.26,25938.0,76.41,76.43,76.24,76.26,25938.0
2023-09-07 12:15:00,76.26,76.41,76.24,76.35,85894.0,76.26,76.41,76.24,76.35,85894.0
2023-09-07 12:20:00,76.36,76.41,76.35,76.41,18311.0,76.36,76.41,76.35,76.41,18311.0
2023-09-07 12:25:00,76.39,76.44,76.3,76.4,14564.0,76.39,76.44,76.3,76.4,14564.0
2023-09-07 12:30:00,76.41,76.46,76.39,76.42,12698.0,76.41,76.46,76.39,76.42,12698.0
2023-09-07 12:35:00,76.41,76.41,76.34,76.36,11515.0,76.41,76.41,76.34,76.36,11515.0
2023-09-07 12:40:00,76.33,76.42,76.32,76.4,31012.0,76.33,76.42,76.32,76.4,31012.0
2023-09-07 12:45:00,76.4,76.45,76.39,76.41,18292.0,76.4,76.45,76.39,76.41,18292.0
2023-09-07 12:50:00,76.4,76.44,76.29,76.37,15872.0,76.4,76.44,76.29,76.37,15872.0
2023-09-07 12:55:00,76.38,76.39,76.3,76.35,47235.0,76.38,76.39,76.3,76.35,47235.0
2023-09-07 13:00:00,76.35,76.36,76.15,76.17,71309.0,76.35,76.36,76.15,76.17,71309.0
2023-09-07 13:05:00,76.14,76.14,76.05,76.14,17080.0,76.14,76.14,76.05,76.14,17080.0
2023-09-07 13:10:00,76.16,76.2,76.07,76.1,37375.0,76.16,76.2,76.07,76.1,37375.0
2023-09-07 13:15:00,76.09,76.1,75.95,76.03,15628.0,76.09,76.1,75.95,76.03,15628.0
2023-09-07 13:20:00,76.01,76.07,75.97,76.06,18770.0,76.01,76.07,75.97,76.06,18770.0
2023-09-07 13:25:00,76.07,76.19,76.07,76.18,15562.0,76.07,76.19,76.07,76.18,15562.0
2023-09-07 13:30:00,76.18,76.22,76.14,76.16,9633.0,76.18,76.22,76.14,76.16,9633.0
2023-09-07 13:35:00,76.16,76.18,76.06,76.08,16483.0,76.16,76.18,76.06,76.08,16483.0
2023-09-07 13:40:00,76.07,76.11,76.0,76.08,15872.0,76.07,76.11,76.0,76.08,15872.0
2023-09-07 13:45:00,76.08,76.13,76.05,76.05,11744.0,76.08,76.13,76.05,76.05,11744.0
2023-09-07 13:50:00,76.06,76.15,76.04,76.11,21023.0,76.06,76.15,76.04,76.11,21023.0
2023-09-07 13:55:00,76.09,76.18,76.04,76.17,14953.0,76.09,76.18,76.04,76.17,14953.0
2023-09-07 14:00:00,76.16,76.22,76.15,76.18,14306.0,76.16,76.22,76.15,76.18,14306.0
2023-09-07 14:05:00,76.17,76.26,76.15,76.25,14401.0,76.17,76.26,76.15,76.25,14401.0
2023-09-07 14:10:00,76.24,76.24,76.19,76.23,14773.0,76.24,76.24,76.19,76.23,14773.0
2023-09-07 14:15:00,76.24,76.27,76.2,76.24,10919.0,76.24,76.27,76.2,76.24,10919.0
2023-09-07 14:20:00,76.24,76.24,76.19,76.22,19281.0,76.24,76.24,76.19,76.22,19281.0
2023-09-07 14:25:00,76.23,76.23,76.11,76.17,19554.0,76.23,76.23,76.11,76.17,19554.0
2023-09-07 14:30:00,76.17,76.19,76.11,76.16,20607.0,76.17,76.19,76.11,76.16,20607.0
2023-09-07 14:35:00,76.16,76.16,76.09,76.16,42699.0,76.16,76.16,76.09,76.16,42699.0
2023-09-07 14:40:00,76.16,76.16,76.1,76.12,28182.0,76.16,76.16,76.1,76.12,28182.0
2023-09-07 14:45:00,76.11,76.17,76.1,76.17,14563.0,76.11,76.17,76.1,76.17,14563.0
2023-09-07 14:50:00,76.16,76.19,76.11,76.12,34683.0,76.16,76.19,76.11,76.12,34683.0
2023-09-07 14:55:00,76.11,76.14,76.09,76.14,34760.0,76.11,76.14,76.09,76.14,34760.0
2023-09-07 15:00:00,76.14,76.2,76.14,76.18,27617.0,76.14,76.2,76.14,76.18,27617.0
2023-09-07 15:05:00,76.17,76.18,76.12,76.15,21785.0,76.17,76.18,76.12,76.15,21785.0
2023-09-07 15:10:00,76.15,76.17,76.02,76.08,18909.0,76.15,76.17,76.02,76.08,18909.0
2023-09-07 15:15:00,76.08,76.08,75.91,75.91,19728.0,76.08,76.08,75.91,75.91,19728.0
2023-09-07 15:20:00,75.91,76.03,75.88,76.0,22416.0,75.91,76.03,75.88,76.0,22416.0
2023-09-07 15:25:00,75.99,76.04,75.93,75.98,18174.0,75.99,76.04,75.93,75.98,18174.0
2023-09-07 15:30:00,75.98,76.1,75.97,76.01,60612.0,75.98,76.1,75.97,76.01,60612.0
2023-09-07 15:35:00,76.0,76.08,75.99,76.03,31686.0,76.0,76.08,75.99,76.03,31686.0
2023-09-07 15:40:00,76.03,76.13,76.0,76.13,30071.0,76.03,76.13,76.0,76.13,30071.0
2023-09-07 15:45:00,76.13,76.19,76.07,76.17,37501.0,76.13,76.19,76.07,76.17,37501.0
2023-09-07 15:50:00,76.19,76.22,76.0,76.06,73830.0,76.19,76.22,76.0,76.06,73830.0
2023-09-07 15:55:00,76.06,76.12,75.98,76.11,230154.0,76.06,76.12,75.98,76.11,230154.0
2023-09-08 09:30:00,76.0,76.0,75.32,75.5,159140.0,76.0,76.0,75.32,75.5,159140.0
2023-09-08 09:35:00,75.5,75.67,75.47,75.5,58021.0,75.5,75.67,75.47,75.5,58021.0
2023-09-08 09:40:00,75.5,75.67,75.46,75.6,11129.0,75.5,75.67,75.46,75.6,11129.0
2023-09-08 09:45:00,75.53,75.61,75.42,75.58,43626.0,75.53,75.61,75.42,75.58,43626.0
2023-09-08 09:50:00,75.6,75.68,75.57,75.63,24466.0,75.6,75.68,75.57,75.63,24466.0
2023-09-08 09:55:00,75.64,75.7,75.58,75.66,31558.0,75.64,75.7,75.58,75.66,31558.0
2023-09-08 10:00:00,75.65,75.67,75.56,75.58,19626.0,75.65,75.67,75.56,75.58,19626.0
2023-09-08 10:05:00,75.56,75.69,75.56,75.59,42127.0,75.56,75.69,75.56,75.59,42127.0
2023-09-08 10:10:00,75.59,75.67,75.56,75.59,40570.0,75.59,75.67,75.56,75.59,40570.0
2023-09-08 10:15:00,75.59,75.62,75.42,75.53,90386.0,75.59,75.62,75.42,75.53,90386.0
2023-09-08 10:20:00,75.52,75.52,75.39,75.45,12093.0,75.52,75.52,75.39,75.45,12093.0
2023-09-08 10:25:00,75.47,75.5,75.36,75.37,13458.0,75.47,75.5,75.36,75.37,13458.0
2023-09-08 10:30:00,75.37,75.37,75.03,75.03,20275.0,75.37,75.37,75.03,75.03,20275.0
2023-09-08 10:35:00,75.05,75.11,74.97,74.99,29042.0,75.05,75.11,74.97,74.99,29042.0
2023-09-08 10:40:00,75.0,75.06,74.94,75.03,32070.0,75.0,75.06,74.94,75.03,32070.0
2023-09-08 10:45:00,75.03,75.05,74.91,75.02,38889.0,75.03,75.05,74.91,75.02,38889.0
2023-09-08 10:50:00,75.0,75.16,75.0,75.06,20183.0,75.0,75.16,75.0,75.06,20183.0
2023-09-08 10:55:00,75.07,75.14,75.0,75.0,15702.0,75.07,75.14,75.0,75.0,15702.0
2023-09-08 11:00:00,75.0,75.01,74.89,74.9,35713.0,75.0,75.01,74.89,74.9,35713.0
2023-09-08 11:05:00,74.89,74.92,74.82,74.87,16983.0,74.89,74.92,74.82,74.87,16983.0
2023-09-08 11:10:00,74.86,74.87,74.78,74.87,21187.0,74.86,74.87,74.78,74.87,21187.0
2023-09-08 11:15:00,74.87,74.91,74.83,74.86,16999.0,74.87,74.91,74.83,74.86,16999.0
2023-09-08 11:20:00,74.86,74.87,74.77,74.85,14991.0,74.86,74.87,74.77,74.85,14991.0
2023-09-08 11:25:00,74.85,74.9,74.83,74.83,21066.0,74.85,74.9,74.83,74.83,21066.0
2023-09-08 11:30:00,74.83,74.85,74.8,74.81,16669.0,74.83,74.85,74.8,74.81,16669.0
2023-09-08 11:35:00,74.81,74.91,74.81,74.83,15156.0,74.81,74.91,74.81,74.83,15156.0
2023-09-08 11:40:00,74.83,74.83,74.73,74.73,11236.0,74.83,74.83,74.73,74.73,11236.0
2023-09-08 11:45:00,74.7,74.72,74.66,74.7,20965.0,74.7,74.72,74.66,74.7,20965.0
2023-09-08 11:50:00,74.69,74.71,74.64,74.64,10962.0,74.69,74.71,74.64,74.64,10962.0
2023-09-08 11:55:00,74.64,74.64,74.49,74.54,25951.0,74.64,74.64,74.49,74.54,25951.0
2023-09-08 12:00:00,74.54,74.54,74.35,74.44,22803.0,74.54,74.54,74.35,74.44,22803.0
2023-09-08 12:05:00,74.44,74.44,74.1,74.15,47546.0,74.44,74.44,74.1,74.15,47546.0
2023-09-08 12:10:00,74.15,74.15,74.0,74.08,24750.0,74.15,74.15,74.0,74.08,24750.0
2023-09-08 12:15:00,74.09,74.26,74.09,74.26,33513.0,74.09,74.26,74.09,74.26,33513.0
2023-09-08 12:20:00,74.25,74.34,74.21,74.27,118468.0,74.25,74.34,74.21,74.27,118468.0
2023-09-08 12:25:00,74.27,74.28,74.12,74.15,27852.0,74.27,74.28,74.12,74.15,27852.0
2023-09-08 12:30:00,74.15,74.2,74.13,74.18,16172.0,74.15,74.2,74.13,74.18,16172.0
2023-09-08 12:35:00,74.15,74.18,74.03,74.05,21577.0,74.15,74.18,74.03,74.05,21577.0
2023-09-08 12:40:00,74.03,74.09,73.99,73.99,79280.0,74.03,74.09,73.99,73.99,79280.0
2023-09-08 12:45:00,73.98,74.17,73.97,74.16,50826.0,73.98,74.17,73.97,74.16,50826.0
2023-09-08 12:50:00,74.14,74.17,74.11,74.15,16518.0,74.14,74.17,74.11,74.15,16518.0
2023-09-08 12:55:00,74.15,74.24,74.14,74.17,23720.0,74.15,74.24,74.14,74.17,23720.0
2023-09-08 13:00:00,74.18,74.21,74.1,74.17,25822.0,74.18,74.21,74.1,74.17,25822.0
2023-09-08 13:05:00,74.16,74.18,74.11,74.16,16238.0,74.16,74.18,74.11,74.16,16238.0
2023-09-08 13:10:00,74.15,74.17,74.07,74.15,20069.0,74.15,74.17,74.07,74.15,20069.0
2023-09-08 13:15:00,74.15,74.3,74.11,74.3,21244.0,74.15,74.3,74.11,74.3,21244.0
2023-09-08 13:20:00,74.3,74.32,74.24,74.26,14916.0,74.3,74.32,74.24,74.26,14916.0
2023-09-08 13:25:00,74.26,74.27,74.09,74.12,49527.0,74.26,74.27,74.09,74.12,49527.0
2023-09-08 13:30:00,74.11,74.12,74.0,74.11,30453.0,74.11,74.12,74.0,74.11,30453.0
2023-09-08 13:35:00,74.09,74.17,74.01,74.12,51036.0,74.09,74.17,74.01,74.12,51036.0
2023-09-08 13:40:00,74.12,74.24,74.11,74.22,100562.0,74.12,74.24,74.11,74.22,100562.0
2023-09-08 13:45:00,74.23,74.39,74.22,74.29,25899.0,74.23,74.39,74.22,74.29,25899.0
2023-09-08 13:50:00,74.3,74.36,74.28,74.34,30042.0,74.3,74.36,74.28,74.34,30042.0
2023-09-08 13:55:00,74.36,74.42,74.34,74.4,10791.0,74.36,74.42,74.34,74.4,10791.0
2023-09-08 14:00:00,74.39,74.53,74.39,74.5,21704.0,74.39,74.53,74.39,74.5,21704.0
2023-09-08 14:05:00,74.52,74.55,74.45,74.45,26554.0,74.52,74.55,74.45,74.45,26554.0
2023-09-08 14:10:00,74.45,74.45,74.3,74.36,23829.0,74.45,74.45,74.3,74.36,23829.0
2023-09-08 14:15:00,74.36,74.38,74.34,74.38,10234.0,74.36,74.38,74.34,74.38,10234.0
2023-09-08 14:20:00,74.4,74.42,74.28,74.28,23872.0,74.4,74.42,74.28,74.28,23872.0
2023-09-08 14:25:00,74.28,74.38,74.27,74.37,16425.0,74.28,74.38,74.27,74.37,16425.0
2023-09-08 14:30:00,74.37,74.37,74.26,74.29,22970.0,74.37,74.37,74.26,74.29,22970.0
2023-09-08 14:35:00,74.29,74.34,74.27,74.28,13626.0,74.29,74.34,74.27,74.28,13626.0
2023-09-08 14:40:00,74.3,74.3,74.23,74.24,26773.0,74.3,74.3,74.23,74.24,26773.0
2023-09-08 14:45:00,74.23,74.23,74.14,74.16,13403.0,74.23,74.23,74.14,74.16,13403.0
2023-09-08 14:50:00,74.17,74.24,74.15,74.2,20490.0,74.17,74.24,74.15,74.2,20490.0
2023-09-08 14:55:00,74.2,74.22,74.17,74.17,13785.0,74.2,74.22,74.17,74.17,13785.0
2023-09-08 15:00:00,74.17,74.18,74.06,74.06,16575.0,74.17,74.18,74.06,74.06,16575.0
2023-09-08 15:05:00,74.06,74.13,74.06,74.06,26040.0,74.06,74.13,74.06,74.06,26040.0
2023-09-08 15:10:00,74.06,74.07,74.02,74.05,14322.0,74.06,74.07,74.02,74.05,14322.0
2023-09-08 15:15:00,74.04,74.06,74.01,74.01,17821.0,74.04,74.06,74.01,74.01,17821.0
2023-09-08 15:20:00,74.02,74.02,73.96,74.0,29922.0,74.02,74.02,73.96,74.0,29922.0
2023-09-08 15:25:00,74.0,74.01,73.96,74.0,27547.0,74.0,74.01,73.96,74.0,27547.0
2023-09-08 15:30:00,74.0,74.1,73.99,74.01,68545.0,74.0,74.1,73.99,74.01,68545.0
2023-09-08 15:35:00,74.01,74.03,73.96,73.99,91680.0,74.01,74.03,73.96,73.99,91680.0
2023-09-08 15:40:00,73.99,74.16,73.99,74.16,64408.0,73.99,74.16,73.99,74.16,64408.0
2023-09-08 15:45:00,74.16,74.18,74.05,74.06,69403.0,74.16,74.18,74.05,74.06,69403.0
2023-09-08 15:50:00,74.06,74.06,73.94,73.97,79478.0,74.06,74.06,73.94,73.97,79478.0
2023-09-08 15:55:00,73.97,74.09,73.95,74.06,243023.0,73.97,74.09,73.95,74.06,243023.0
2023-09-11 09:30:00,74.01,74.32,73.99,74.32,53017.0,74.01,74.32,73.99,74.32,53017.0
2023-09-11 09:35:00,74.35,74.85,74.35,74.72,23633.0,74.35,74.85,74.35,74.72,23633.0
2023-09-11 09:40:00,74.7,74.8,74.65,74.71,41530.0,74.7,74.8,74.65,74.71,41530.0
2023-09-11 09:45:00,74.75,74.75,74.55,74.68,19925.0,74.75,74.75,74.55,74.68,19925.0
2023-09-11 09:50:00,74.7,74.94,74.62,74.86,15173.0,74.7,74.94,74.62,74.86,15173.0
2023-09-11 09:55:00,74.84,74.96,74.79,74.82,151319.0,74.84,74.96,74.79,74.82,151319.0
2023-09-11 10:00:00,74.84,75.02,74.72,74.89,32847.0,74.84,75.02,74.72,74.89,32847.0
2023-09-11 10:05:00,74.88,74.92,74.75,74.76,57646.0,74.88,74.92,74.75,74.76,57646.0
2023-09-11 10:10:00,74.77,74.96,74.75,74.95,19072.0,74.77,74.96,74.75,74.95,19072.0
2023-09-11 10:15:00,74.98,75.1,74.96,75.06,36493.0,74.98,75.1,74.96,75.06,36493.0
2023-09-11 10:20:00,75.05,75.11,74.96,74.96,15215.0,75.05,75.11,74.96,74.96,15215.0
2023-09-11 10:25:00,74.95,75.08,74.95,75.0,24834.0,74.95,75.08,74.95,75.0,24834.0
2023-09-11 10:30:00,75.0,75.01,74.92,74.93,10187.0,75.0,75.01,74.92,74.93,10187.0
2023-09-11 10:35:00,74.93,74.99,74.88,74.99,40447.0,74.93,74.99,74.88,74.99,40447.0
2023-09-11 10:40:00,74.99,75.01,74.93,74.94,17949.0,74.99,75.01,74.93,74.94,17949.0
2023-09-11 10:45:00,74.94,75.01,74.84,74.87,30270.0,74.94,75.01,74.84,74.87,30270.0
2023-09-11 10:50:00,74.88,74.9,74.77,74.85,42752.0,74.88,74.9,74.77,74.85,42752.0
2023-09-11 10:55:00,74.85,74.87,74.74,74.77,23497.0,74.85,74.87,74.74,74.77,23497.0
2023-09-11 11:00:00,74.76,74.83,74.74,74.76,22355.0,74.76,74.83,74.74,74.76,22355.0
2023-09-11 11:05:00,74.76,74.81,74.75,74.77,16734.0,74.76,74.81,74.75,74.77,16734.0
2023-09-11 11:10:00,74.76,74.9,74.75,74.85,18811.0,74.76,74.9,74.75,74.85,18811.0
2023-09-11 11:15:00,74.85,74.94,74.84,74.93,33952.0,74.85,74.94,74.84,74.93,33952.0
2023-09-11 11:20:00,74.95,75.06,74.95,75.02,8928.0,74.95,75.06,74.95,75.02,8928.0
2023-09-11 11:25:00,75.03,75.19,75.01,75.16,11239.0,75.03,75.19,75.01,75.16,11239.0
2023-09-11 11:30:00,75.16,75.21,75.14,75.18,9415.0,75.16,75.21,75.14,75.18,9415.0
2023-09-11 11:35:00,75.17,75.22,75.12,75.22,11805.0,75.17,75.22,75.12,75.22,11805.0
2023-09-11 11:40:00,75.23,75.24,75.16,75.2,10063.0,75.23,75.24,75.16,75.2,10063.0
2023-09-11 11:45:00,75.2,75.24,75.15,75.21,10500.0,75.2,75.24,75.15,75.21,10500.0
2023-09-11 11:50:00,75.19,75.26,75.19,75.22,10519.0,75.19,75.26,75.19,75.22,10519.0
2023-09-11 11:55:00,75.22,75.27,75.19,75.19,9395.0,75.22,75.27,75.19,75.19,9395.0
2023-09-11 12:00:00,75.18,75.29,75.16,75.29,5548.0,75.18,75.29,75.16,75.29,5548.0
2023-09-11 12:05:00,75.28,75.32,75.24,75.28,7365.0,75.28,75.32,75.24,75.28,7365.0
2023-09-11 12:10:00,75.3,75.37,75.27,75.36,6187.0,75.3,75.37,75.27,75.36,6187.0
2023-09-11 12:15:00,75.36,75.39,75.34,75.34,7132.0,75.36,75.39,75.34,75.34,7132.0
2023-09-11 12:20:00,75.34,75.38,75.31,75.34,4298.0,75.34,75.38,75.31,75.34,4298.0
2023-09-11 12:25:00,75.34,75.37,75.31,75.34,8597.0,75.34,75.37,75.31,75.34,8597.0
2023-09-11 12:30:00,75.35,75.37,75.29,75.31,10686.0,75.35,75.37,75.29,75.31,10686.0
2023-09-11 12:35:00,75.31,75.37,75.28,75.32,11123.0,75.31,75.37,75.28,75.32,11123.0
2023-09-11 12:40:00,75.31,75.34,75.28,75.28,5798.0,75.31,75.34,75.28,75.28,5798.0
2023-09-11 12:45:00,75.29,75.34,75.29,75.32,4064.0,75.29,75.34,75.29,75.32,4064.0
2023-09-11 12:50:00,75.31,75.31,75.2,75.22,37245.0,75.31,75.31,75.2,75.22,37245.0
2023-09-11 12:55:00,75.23,75.27,75.19,75.21,23125.0,75.23,75.27,75.19,75.21,23125.0
2023-09-11 13:00:00,75.2,75.3,75.19,75.3,7589.0,75.2,75.3,75.19,75.3,7589.0
2023-09-11 13:05:00,75.31,75.34,75.26,75.28,6952.0,75.31,75.34,75.26,75.28,6952.0
2023-09-11 13:10:00,75.28,75.29,75.16,75.23,12257.0,75.28,75.29,75.16,75.23,12257.0
2023-09-11 13:15:00,75.24,75.27,75.24,75.25,8423.0,75.24,75.27,75.24,75.25,8423.0
2023-09-11 13:20:00,75.24,75.24,75.11,75.12,19179.0,75.24,75.24,75.11,75.12,19179.0
2023-09-11 13:25:00,75.12,75.15,75.09,75.14,23032.0,75.12,75.15,75.09,75.14,23032.0
2023-09-11 13:30:00,75.14,75.16,75.09,75.15,10484.0,75.14,75.16,75.09,75.15,10484.0
2023-09-11 13:35:00,75.14,75.15,75.09,75.09,14431.0,75.14,75.15,75.09,75.09,14431.0
2023-09-11 13:40:00,75.09,75.18,75.07,75.09,43243.0,75.09,75.18,75.07,75.09,43243.0
2023-09-11 13:45:00,75.09,75.14,75.08,75.08,15452.0,75.09,75.14,75.08,75.08,15452.0
2023-09-11 13:50:00,75.07,75.09,75.02,75.03,7410.0,75.07,75.09,75.02,75.03,7410.0
2023-09-11 13:55:00,75.04,75.09,75.0,75.08,73743.0,75.04,75.09,75.0,75.08,73743.0
2023-09-11 14:00:00,75.06,75.07,75.02,75.03,6989.0,75.06,75.07,75.02,75.03,6989.0
2023-09-11 14:05:00,75.05,75.13,75.04,75.09,8863.0,75.05,75.13,75.04,75.09,8863.0
2023-09-11 14:10:00,75.1,75.11,75.06,75.08,8344.0,75.1,75.11,75.06,75.08,8344.0
2023-09-11 14:15:00,75.08,75.13,75.07,75.13,7763.0,75.08,75.13,75.07,75.13,7763.0
2023-09-11 14:20:00,75.12,75.12,75.04,75.04,15455.0,75.12,75.12,75.04,75.04,15455.0
2023-09-11 14:25:00,75.04,75.05,74.98,74.98,15217.0,75.04,75.05,74.98,74.98,15217.0
2023-09-11 14:30:00,74.97,75.06,74.96,75.06,6500.0,74.97,75.06,74.96,75.06,6500.0
2023-09-11 14:35:00,75.05,75.05,75.0,75.02,11916.0,75.05,75.05,75.0,75.02,11916.0
2023-09-11 14:40:00,75.01,75.02,74.96,75.01,117163.0,75.01,75.02,74.96,75.01,117163.0
2023-09-11 14:45:00,75.01,75.06,74.97,75.06,22558.0,75.01,75.06,74.97,75.06,22558.0
2023-09-11 14:50:00,75.05,75.13,75.05,75.09,13559.0,75.05,75.13,75.05,75.09,13559.0
2023-09-11 14:55:00,75.09,75.11,75.05,75.06,17289.0,75.09,75.11,75.05,75.06,17289.0
2023-09-11 15:00:00,75.06,75.06,74.96,74.98,12577.0,75.06,75.06,74.96,74.98,12577.0
2023-09-11 15:05:00,74.99,75.0,74.95,75.0,11899.0,74.99,75.0,74.95,75.0,11899.0
2023-09-11 15:10:00,75.0,75.02,74.97,74.99,17141.0,75.0,75.02,74.97,74.99,17141.0
2023-09-11 15:15:00,74.99,75.01,74.95,74.97,10025.0,74.99,75.01,74.95,74.97,10025.0
2023-09-11 15:20:00,74.97,74.98,74.92,74.93,19819.0,74.97,74.98,74.92,74.93,19819.0
2023-09-11 15:25:00,74.93,75.0,74.86,74.95,19351.0,74.93,75.0,74.86,74.95,19351.0
2023-09-11 15:30:00,74.95,74.95,74.89,74.9,16284.0,74.95,74.95,74.89,74.9,16284.0
2023-09-11 15:35:00,74.89,74.91,74.83,74.84,18041.0,74.89,74.91,74.83,74.84,18041.0
2023-09-11 15:40:00,74.83,74.88,74.8,74.81,19401.0,74.83,74.88,74.8,74.81,19401.0
2023-09-11 15:45:00,74.79,74.8,74.75,74.78,16900.0,74.79,74.8,74.75,74.78,16900.0
2023-09-11 15:50:00,74.77,74.82,74.74,74.8,34272.0,74.77,74.82,74.74,74.8,34272.0
2023-09-11 15:55:00,74.79,74.87,74.73,74.86,118306.0,74.79,74.87,74.73,74.86,118306.0
2023-09-12 09:30:00,74.47,74.95,74.36,74.74,41445.0,74.47,74.95,74.36,74.74,41445.0
2023-09-12 09:35:00,74.71,74.75,74.35,74.42,14175.0,74.71,74.75,74.35,74.42,14175.0
2023-09-12 09:40:00,74.45,74.61,74.34,74.59,42210.0,74.45,74.61,74.34,74.59,42210.0
2023-09-12 09:45:00,74.61,74.64,74.27,74.39,10607.0,74.61,74.64,74.27,74.39,10607.0
2023-09-12 09:50:00,74.39,74.39,74.17,74.26,9205.0,74.39,74.39,74.17,74.26,9205.0
2023-09-12 09:55:00,74.24,74.24,74.14,74.19,10627.0,74.24,74.24,74.14,74.19,10627.0
2023-09-12 10:00:00,74.21,74.22,74.05,74.08,9726.0,74.21,74.22,74.05,74.08,9726.0
2023-09-12 10:05:00,74.09,74.13,73.89,73.94,14202.0,74.09,74.13,73.89,73.94,14202.0
2023-09-12 10:10:00,73.92,73.93,73.79,73.81,66889.0,73.92,73.93,73.79,73.81,66889.0
2023-09-12 10:15:00,73.82,73.86,73.78,73.84,13235.0,73.82,73.86,73.78,73.84,13235.0
2023-09-12 10:20:00,73.83,73.84,73.59,73.61,24090.0,73.83,73.84,73.59,73.61,24090.0
2023-09-12 10:25:00,73.59,73.63,73.56,73.57,13761.0,73.59,73.63,73.56,73.57,13761.0
2023-09-12 10:30:00,73.56,73.72,73.51,73.62,24546.0,73.56,73.72,73.51,73.62,24546.0
2023-09-12 10:35:00,73.62,73.65,73.52,73.53,15325.0,73.62,73.65,73.52,73.53,15325.0
2023-09-12 10:40:00,73.51,73.51,73.39,73.44,25097.0,73.51,73.51,73.39,73.44,25097.0
2023-09-12 10:45:00,73.44,73.47,73.34,73.39,18898.0,73.44,73.47,73.34,73.39,18898.0
2023-09-12 10:50:00,73.39,73.43,73.34,73.34,17203.0,73.39,73.43,73.34,73.34,17203.0
2023-09-12 10:55:00,73.36,73.41,73.32,73.33,19185.0,73.36,73.41,73.32,73.33,19185.0
2023-09-12 11:00:00,73.34,73.48,73.32,73.44,24149.0,73.34,73.48,73.32,73.44,24149.0
2023-09-12 11:05:00,73.45,73.64,73.45,73.64,9796.0,73.45,73.64,73.45,73.64,9796.0
2023-09-12 11:10:00,73.62,73.67,73.57,73.57,12162.0,73.62,73.67,73.57,73.57,12162.0
2023-09-12 11:15:00,73.58,73.61,73.49,73.56,12448.0,73.58,73.61,73.49,73.56,12448.0
2023-09-12 11:20:00,73.57,73.6,73.49,73.5,6448.0,73.57,73.6,73.49,73.5,6448.0
2023-09-12 11:25:00,73.5,73.5,73.38,73.41,12009.0,73.5,73.5,73.38,73.41,12009.0
2023-09-12 11:30:00,73.4,73.4,73.29,73.36,73870.0,73.4,73.4,73.29,73.36,73870.0
2023-09-12 11:35:00,73.34,73.39,73.34,73.35,5551.0,73.34,73.39,73.34,73.35,5551.0
2023-09-12 11:40:00,73.33,73.43,73.33,73.41,14486.0,73.33,73.43,73.33,73.41,14486.0
2023-09-12 11:45:00,73.4,73.42,73.36,73.37,14460.0,73.4,73.42,73.36,73.37,14460.0
2023-09-12 11:50:00,73.37,73.38,73.26,73.27,23257.0,73.37,73.38,73.26,73.27,23257.0
2023-09-12 11:55:00,73.27,73.41,73.26,73.36,23468.0,73.27,73.41,73.26,73.36,23468.0
2023-09-12 12:00:00,73.36,73.37,73.33,73.36,17196.0,73.36,73.37,73.33,73.36,17196.0
2023-09-12 12:05:00,73.36,73.37,73.28,73.31,27596.0,73.36,73.37,73.28,73.31,27596.0
2023-09-12 12:10:00,73.31,73.41,73.31,73.35,14803.0,73.31,73.41,73.31,73.35,14803.0
2023-09-12 12:15:00,73.34,73.38,73.34,73.37,13633.0,73.34,73.38,73.34,73.37,13633.0
2023-09-12 12:20:00,73.37,73.45,73.32,73.44,16977.0,73.37,73.45,73.32,73.44,16977.0
2023-09-12 12:25:00,73.43,73.45,73.32,73.34,35928.0,73.43,73.45,73.32,73.34,35928.0
2023-09-12 12:30:00,73.33,73.33,73.23,73.23,28018.0,73.33,73.33,73.23,73.23,28018.0
2023-09-12 12:35:00,73.22,73.28,73.22,73.28,11326.0,73.22,73.28,73.22,73.28,11326.0
2023-09-12 12:40:00,73.28,73.37,73.26,73.27,43403.0,73.28,73.37,73.26,73.27,43403.0
2023-09-12 12:45:00,73.27,73.32,73.25,73.32,12207.0,73.27,73.32,73.25,73.32,12207.0
2023-09-12 12:50:00,73.32,73.37,73.32,73.34,11633.0,73.32,73.37,73.32,73.34,11633.0
2023-09-12 12:55:00,73.34,73.38,73.31,73.38,11341.0,73.34,73.38,73.31,73.38,11341.0
2023-09-12 13:00:00,73.39,73.47,73.39,73.42,34163.0,73.39,73.47,73.39,73.42,34163.0
2023-09-12 13:05:00,73.43,73.48,73.43,73.47,12901.0,73.43,73.48,73.43,73.47,12901.0
2023-09-12 13:10:00,73.45,73.6,73.45,73.58,11716.0,73.45,73.6,73.45,73.58,11716.0
2023-09-12 13:15:00,73.6,73.65,73.53,73.59,13994.0,73.6,73.65,73.53,73.59,13994.0
2023-09-12 13:20:00,73.59,73.68,73.58,73.65,11264.0,73.59,73.68,73.58,73.65,11264.0
2023-09-12 13:25:00,73.65,73.65,73.6,73.63,7120.0,73.65,73.65,73.6,73.63,7120.0
2023-09-12 13:30:00,73.63,73.67,73.63,73.64,7847.0,73.63,73.67,73.63,73.64,7847.0
2023-09-12 13:35:00,73.64,73.64,73.58,73.62,10242.0,73.64,73.64,73.58,73.62,10242.0
2023-09-12 13:40:00,73.62,73.64,73.6,73.64,7125.0,73.62,73.64,73.6,73.64,7125.0
2023-09-12 13:45:00,73.63,73.63,73.57,73.57,14633.0,73.63,73.63,73.57,73.57,14633.0
2023-09-12 13:50:00,73.59,73.64,73.58,73.63,11571.0,73.59,73.64,73.58,73.63,11571.0
2023-09-12 13:55:00,73.63,73.64,73.61,73.63,7502.0,73.63,73.64,73.61,73.63,7502.0
2023-09-12 14:00:00,73.62,73.62,73.56,73.56,14452.0,73.62,73.62,73.56,73.56,14452.0
2023-09-12 14:05:00,73.56,73.57,73.51,73.56,11172.0,73.56,73.57,73.51,73.56,11172.0
2023-09-12 14:10:00,73.56,73.57,73.46,73.47,14884.0,73.56,73.57,73.46,73.47,14884.0
2023-09-12 14:15:00,73.48,73.49,73.44,73.48,9340.0,73.48,73.49,73.44,73.48,9340.0
2023-09-12 14:20:00,73.48,73.48,73.44,73.45,5956.0,73.48,73.48,73.44,73.45,5956.0
2023-09-12 14:25:00,73.45,73.49,73.42,73.48,10145.0,73.45,73.49,73.42,73.48,10145.0
2023-09-12 14:30:00,73.47,73.48,73.42,73.47,9558.0,73.47,73.48,73.42,73.47,9558.0
2023-09-12 14:35:00,73.47,73.52,73.47,73.5,17964.0,73.47,73.52,73.47,73.5,17964.0
2023-09-12 14:40:00,73.49,73.5,73.43,73.45,9518.0,73.49,73.5,73.43,73.45,9518.0
2023-09-12 14:45:00,73.46,73.46,73.42,73.43,15085.0,73.46,73.46,73.42,73.43,15085.0
2023-09-12 14:50:00,73.44,73.44,73.28,73.34,33622.0,73.44,73.44,73.28,73.34,33622.0
2023-09-12 14:55:00,73.34,73.38,73.31,73.36,15953.0,73.34,73.38,73.31,73.36,15953.0
2023-09-12 15:00:00,73.35,73.35,73.24,73.27,24033.0,73.35,73.35,73.24,73.27,24033.0
2023-09-12 15:05:00,73.27,73.28,73.22,73.23,16818.0,73.27,73.28,73.22,73.23,16818.0
2023-09-12 15:10:00,73.23,73.28,73.23,73.26,27022.0,73.23,73.28,73.23,73.26,27022.0
2023-09-12 15:15:00,73.26,73.28,73.23,73.24,24196.0,73.26,73.28,73.23,73.24,24196.0
2023-09-12 15:20:00,73.24,73.26,73.15,73.15,23887.0,73.24,73.26,73.15,73.15,23887.0
2023-09-12 15:25:00,73.15,73.2,73.06,73.18,68873.0,73.15,73.2,73.06,73.18,68873.0
2023-09-12 15:30:00,73.19,73.31,73.18,73.25,109159.0,73.19,73.31,73.18,73.25,109159.0
2023-09-12 15:35:00,73.27,73.32,73.27,73.3,26808.0,73.27,73.32,73.27,73.3,26808.0
2023-09-12 15:40:00,73.3,73.4,73.27,73.4,83016.0,73.3,73.4,73.27,73.4,83016.0
2023-09-12 15:45:00,73.4,73.47,73.35,73.37,145590.0,73.4,73.47,73.35,73.37,145590.0
2023-09-12 15:50:00,73.38,73.4,73.28,73.33,179135.0,73.38,73.4,73.28,73.33,179135.0
2023-09-12 15:55:00,73.32,73.4,73.22,73.36,196399.0,73.32,73.4,73.22,73.36,196399.0
2023-09-13 09:30:00,73.01,73.34,73.0,73.3,57538.0,73.01,73.34,73.0,73.3,57538.0
2023-09-13 09:35:00,73.33,73.33,73.09,73.09,13881.0,73.33,73.33,73.09,73.09,13881.0
2023-09-13 09:40:00,73.11,73.26,73.08,73.25,23255.0,73.11,73.26,73.08,73.25,23255.0
2023-09-13 09:45:00,73.27,73.33,73.22,73.23,14265.0,73.27,73.33,73.22,73.23,14265.0
2023-09-13 09:50:00,73.22,73.34,73.22,73.31,19042.0,73.22,73.34,73.22,73.31,19042.0
2023-09-13 09:55:00,73.31,73.31,73.19,73.26,18456.0,73.31,73.31,73.19,73.26,18456.0
2023-09-13 10:00:00,73.28,73.29,73.16,73.22,13239.0,73.28,73.29,73.16,73.22,13239.0
2023-09-13 10:05:00,73.2,73.27,73.18,73.22,20878.0,73.2,73.27,73.18,73.22,20878.0
2023-09-13 10:10:00,73.22,73.24,73.1,73.19,19158.0,73.22,73.24,73.1,73.19,19158.0
2023-09-13 10:15:00,73.2,73.22,73.12,73.15,14000.0,73.2,73.22,73.12,73.15,14000.0
2023-09-13 10:20:00,73.15,73.19,73.08,73.12,8765.0,73.15,73.19,73.08,73.12,8765.0
2023-09-13 10:25:00,73.14,73.14,73.02,73.03,12230.0,73.14,73.14,73.02,73.03,12230.0
2023-09-13 10:30:00,73.02,73.05,72.98,73.05,9561.0,73.02,73.05,72.98,73.05,9561.0
2023-09-13 10:35:00,73.04,73.05,72.9,72.94,104425.0,73.04,73.05,72.9,72.94,104425.0
2023-09-13 10:40:00,72.95,72.97,72.8,72.84,31188.0,72.95,72.97,72.8,72.84,31188.0
2023-09-13 10:45:00,72.86,72.89,72.76,72.81,82124.0,72.86,72.89,72.76,72.81,82124.0
2023-09-13 10:50:00,72.81,72.91,72.81,72.9,24638.0,72.81,72.91,72.81,72.9,24638.0
2023-09-13 10:55:00,72.9,73.01,72.77,73.01,38203.0,72.9,73.01,72.77,73.01,38203.0
2023-09-13 11:00:00,73.01,73.11,72.97,73.08,13372.0,73.01,73.11,72.97,73.08,13372.0
2023-09-13 11:05:00,73.07,73.14,73.03,73.14,12010.0,73.07,73.14,73.03,73.14,12010.0
2023-09-13 11:10:00,73.16,73.26,73.1,73.22,19776.0,73.16,73.26,73.1,73.22,19776.0
2023-09-13 11:15:00,73.2,73.25,73.11,73.17,27647.0,73.2,73.25,73.11,73.17,27647.0
2023-09-13 11:20:00,73.15,73.25,73.14,73.24,13916.0,73.15,73.25,73.14,73.24,13916.0
2023-09-13 11:25:00,73.25,73.35,73.25,73.34,13175.0,73.25,73.35,73.25,73.34,13175.0
2023-09-13 11:30:00,73.34,73.36,73.23,73.3,20090.0,73.34,73.36,73.23,73.3,20090.0
2023-09-13 11:35:00,73.31,73.33,73.24,73.26,16818.0,73.31,73.33,73.24,73.26,16818.0
2023-09-13 11:40:00,73.24,73.33,73.24,73.27,18877.0,73.24,73.33,73.24,73.27,18877.0
2023-09-13 11:45:00,73.26,73.3,73.25,73.28,11116.0,73.26,73.3,73.25,73.28,11116.0
2023-09-13 11:50:00,73.27,73.35,73.24,73.3,18237.0,73.27,73.35,73.24,73.3,18237.0
2023-09-13 11:55:00,73.3,73.31,73.27,73.28,10793.0,73.3,73.31,73.27,73.28,10793.0
2023-09-13 12:00:00,73.29,73.29,73.17,73.23,19067.0,73.29,73.29,73.17,73.23,19067.0
2023-09-13 12:05:00,73.21,73.24,73.17,73.17,21531.0,73.21,73.24,73.17,73.17,21531.0
2023-09-13 12:10:00,73.17,73.36,73.15,73.3,17984.0,73.17,73.36,73.15,73.3,17984.0
2023-09-13 12:15:00,73.31,73.44,73.29,73.43,29485.0,73.31,73.44,73.29,73.43,29485.0
2023-09-13 12:20:00,73.43,73.44,73.4,73.4,8893.0,73.43,73.44,73.4,73.4,8893.0
2023-09-13 12:25:00,73.4,73.5,73.39,73.5,14842.0,73.4,73.5,73.39,73.5,14842.0
2023-09-13 12:30:00,73.5,73.53,73.41,73.43,52590.0,73.5,73.53,73.41,73.43,52590.0
2023-09-13 12:35:00,73.43,73.48,73.39,73.39,24026.0,73.43,73.48,73.39,73.39,24026.0
2023-09-13 12:40:00,73.41,73.45,73.4,73.41,9065.0,73.41,73.45,73.4,73.41,9065.0
2023-09-13 12:45:00,73.41,73.42,73.35,73.38,11659.0,73.41,73.42,73.35,73.38,11659.0
2023-09-13 12:50:00,73.37,73.38,73.33,73.34,8361.0,73.37,73.38,73.33,73.34,8361.0
2023-09-13 12:55:00,73.34,73.35,73.23,73.23,15502.0,73.34,73.35,73.23,73.23,15502.0
2023-09-13 13:00:00,73.24,73.32,73.24,73.31,11896.0,73.24,73.32,73.24,73.31,11896.0
2023-09-13 13:05:00,73.32,73.34,73.3,73.3,9899.0,73.32,73.34,73.3,73.3,9899.0
2023-09-13 13:10:00,73.31,73.32,73.23,73.28,10040.0,73.31,73.32,73.23,73.28,10040.0
2023-09-13 13:15:00,73.28,73.32,73.28,73.28,9470.0,73.28,73.32,73.28,73.28,9470.0
2023-09-13 13:20:00,73.28,73.3,73.24,73.29,11987.0,73.28,73.3,73.24,73.29,11987.0
2023-09-13 13:25:00,73.29,73.32,73.26,73.31,8651.0,73.29,73.32,73.26,73.31,8651.0
2023-09-13 13:30:00,73.3,73.35,73.25,73.34,9264.0,73.3,73.35,73.25,73.34,9264.0
2023-09-13 13:35:00,73.34,73.34,73.25,73.27,26596.0,73.34,73.34,73.25,73.27,26596.0
2023-09-13 13:40:00,73.27,73.32,73.27,73.31,12064.0,73.27,73.32,73.27,73.31,12064.0
2023-09-13 13:45:00,73.31,73.35,73.29,73.33,10921.0,73.31,73.35,73.29,73.33,10921.0
2023-09-13 13:50:00,73.35,73.39,73.33,73.34,11230.0,73.35,73.39,73.33,73.34,11230.0
2023-09-13 13:55:00,73.35,73.37,73.33,73.34,7045.0,73.35,73.37,73.33,73.34,7045.0
2023-09-13 14:00:00,73.34,73.41,73.34,73.35,8133.0,73.34,73.41,73.34,73.35,8133.0
2023-09-13 14:05:00,73.34,73.34,73.28,73.32,9672.0,73.34,73.34,73.28,73.32,9672.0
2023-09-13 14:10:00,73.32,73.34,73.28,73.32,11551.0,73.32,73.34,73.28,73.32,11551.0
2023-09-13 14:15:00,73.32,73.32,73.29,73.29,9088.0,73.32,73.32,73.29,73.29,9088.0
2023-09-13 14:20:00,73.29,73.29,73.22,73.27,18586.0,73.29,73.29,73.22,73.27,18586.0
2023-09-13 14:25:00,73.27,73.28,73.21,73.23,19937.0,73.27,73.28,73.21,73.23,19937.0
2023-09-13 14:30:00,73.23,73.27,73.22,73.26,17163.0,73.23,73.27,73.22,73.26,17163.0
2023-09-13 14:35:00,73.25,73.27,73.21,73.24,19970.0,73.25,73.27,73.21,73.24,19970.0
2023-09-13 14:40:00,73.26,73.28,73.13,73.15,40428.0,73.26,73.28,73.13,73.15,40428.0
2023-09-13 14:45:00,73.16,73.25,73.13,73.19,24514.0,73.16,73.25,73.13,73.19,24514.0
2023-09-13 14:50:00,73.18,73.21,73.09,73.1,20034.0,73.18,73.21,73.09,73.1,20034.0
2023-09-13 14:55:00,73.09,73.15,73.08,73.13,20965.0,73.09,73.15,73.08,73.13,20965.0
2023-09-13 15:00:00,73.13,73.13,73.04,73.05,17005.0,73.13,73.13,73.04,73.05,17005.0
2023-09-13 15:05:00,73.05,73.08,73.0,73.02,19146.0,73.05,73.08,73.0,73.02,19146.0
2023-09-13 15:10:00,73.01,73.04,72.96,72.96,20790.0,73.01,73.04,72.96,72.96,20790.0
2023-09-13 15:15:00,72.97,73.01,72.94,72.97,19936.0,72.97,73.01,72.94,72.97,19936.0
2023-09-13 15:20:00,72.97,72.97,72.92,72.96,18733.0,72.97,72.97,72.92,72.96,18733.0
2023-09-13 15:25:00,72.97,73.02,72.94,73.02,15836.0,72.97,73.02,72.94,73.02,15836.0
2023-09-13 15:30:00,73.02,73.07,72.99,73.02,40539.0,73.02,73.07,72.99,73.02,40539.0
2023-09-13 15:35:00,73.02,73.05,73.0,73.02,18435.0,73.02,73.05,73.0,73.02,18435.0
2023-09-13 15:40:00,73.03,73.08,73.03,73.08,24806.0,73.03,73.08,73.03,73.08,24806.0
2023-09-13 15:45:00,73.08,73.09,73.02,73.04,43681.0,73.08,73.09,73.02,73.04,43681.0
2023-09-13 15:50:00,73.06,73.13,73.0,73.13,70004.0,73.06,73.13,73.0,73.13,70004.0
2023-09-13 15:55:00,73.14,73.21,73.07,73.18,193266.0,73.14,73.21,73.07,73.18,193266.0
2023-09-14 09:30:00,73.71,73.86,73.5,73.7,66517.0,73.71,73.86,73.5,73.7,66517.0
2023-09-14 09:35:00,73.7,73.73,73.55,73.66,28961.0,73.7,73.73,73.55,73.66,28961.0
2023-09-14 09:40:00,73.66,73.66,73.23,73.3,21428.0,73.66,73.66,73.23,73.3,21428.0
2023-09-14 09:45:00,73.3,73.38,73.16,73.19,10416.0,73.3,73.38,73.16,73.19,10416.0
2023-09-14 09:50:00,73.19,73.26,73.14,73.16,12652.0,73.19,73.26,73.14,73.16,12652.0
2023-09-14 09:55:00,73.16,73.22,73.08,73.2,34736.0,73.16,73.22,73.08,73.2,34736.0
2023-09-14 10:00:00,73.23,73.32,73.15,73.27,11879.0,73.23,73.32,73.15,73.27,11879.0
2023-09-14 10:05:00,73.25,73.29,73.22,73.29,12749.0,73.25,73.29,73.22,73.29,12749.0
2023-09-14 10:10:00,73.3,73.39,73.28,73.34,11691.0,73.3,73.39,73.28,73.34,11691.0
2023-09-14 10:15:00,73.33,73.34,73.22,73.25,10947.0,73.33,73.34,73.22,73.25,10947.0
2023-09-14 10:20:00,73.24,73.28,73.17,73.21,16970.0,73.24,73.28,73.17,73.21,16970.0
2023-09-14 10:25:00,73.21,73.23,73.13,73.23,7161.0,73.21,73.23,73.13,73.23,7161.0
2023-09-14 10:30:00,73.23,73.31,73.22,73.29,8724.0,73.23,73.31,73.22,73.29,8724.0
2023-09-14 10:35:00,73.3,73.31,73.24,73.24,8970.0,73.3,73.31,73.24,73.24,8970.0
2023-09-14 10:40:00,73.25,73.37,73.24,73.37,8063.0,73.25,73.37,73.24,73.37,8063.0
2023-09-14 10:45:00,73.38,73.44,73.35,73.44,10817.0,73.38,73.44,73.35,73.44,10817.0
2023-09-14 10:50:00,73.43,73.47,73.39,73.4,5678.0,73.43,73.47,73.39,73.4,5678.0
2023-09-14 10:55:00,73.39,73.42,73.36,73.39,7133.0,73.39,73.42,73.36,73.39,7133.0
2023-09-14 11:00:00,73.4,73.43,73.33,73.34,7337.0,73.4,73.43,73.33,73.34,7337.0
2023-09-14 11:05:00,73.34,73.46,73.32,73.41,18835.0,73.34,73.46,73.32,73.41,18835.0
2023-09-14 11:10:00,73.41,73.44,73.36,73.38,11397.0,73.41,73.44,73.36,73.38,11397.0
2023-09-14 11:15:00,73.39,73.44,73.38,73.43,8386.0,73.39,73.44,73.38,73.43,8386.0
2023-09-14 11:20:00,73.43,73.43,73.38,73.38,6502.0,73.43,73.43,73.38,73.38,6502.0
2023-09-14 11:25:00,73.39,73.4,73.35,73.36,9858.0,73.39,73.4,73.35,73.36,9858.0
2023-09-14 11:30:00,73.36,73.42,73.35,73.41,11069.0,73.36,73.42,73.35,73.41,11069.0
2023-09-14 11:35:00,73.42,73.5,73.41,73.49,7698.0,73.42,73.5,73.41,73.49,7698.0
2023-09-14 11:40:00,73.48,73.61,73.48,73.59,21108.0,73.48,73.61,73.48,73.59,21108.0
2023-09-14 11:45:00,73.58,73.59,73.55,73.58,6224.0,73.58,73.59,73.55,73.58,6224.0
2023-09-14 11:50:00,73.58,73.67,73.58,73.63,16729.0,73.58,73.67,73.58,73.63,16729.0
2023-09-14 11:55:00,73.61,73.7,73.6,73.67,26892.0,73.61,73.7,73.6,73.67,26892.0
2023-09-14 12:00:00,73.67,73.84,73.67,73.72,31902.0,73.67,73.84,73.67,73.72,31902.0
2023-09-14 12:05:00,73.73,73.92,73.72,73.92,43923.0,73.73,73.92,73.72,73.92,43923.0
2023-09-14 12:10:00,73.92,74.05,73.87,73.99,24147.0,73.92,74.05,73.87,73.99,24147.0
2023-09-14 12:15:00,73.97,74.12,73.97,74.05,16289.0,73.97,74.12,73.97,74.05,16289.0
2023-09-14 12:20:00,74.06,74.17,74.03,74.15,16872.0,74.06,74.17,74.03,74.15,16872.0
2023-09-14 12:25:00,74.15,74.22,74.13,74.15,16051.0,74.15,74.22,74.13,74.15,16051.0
2023-09-14 12:30:00,74.15,74.15,74.04,74.08,16922.0,74.15,74.15,74.04,74.08,16922.0
2023-09-14 12:35:00,74.08,74.13,74.04,74.08,16895.0,74.08,74.13,74.04,74.08,16895.0
2023-09-14 12:40:00,74.06,74.09,74.04,74.09,13157.0,74.06,74.09,74.04,74.09,13157.0
2023-09-14 12:45:00,74.09,74.16,74.08,74.12,16572.0,74.09,74.16,74.08,74.12,16572.0
2023-09-14 12:50:00,74.11,74.16,74.08,74.12,17113.0,74.11,74.16,74.08,74.12,17113.0
2023-09-14 12:55:00,74.13,74.14,74.09,74.13,15505.0,74.13,74.14,74.09,74.13,15505.0
2023-09-14 13:00:00,74.12,74.12,74.06,74.07,14547.0,74.12,74.12,74.06,74.07,14547.0
2023-09-14 13:05:00,74.06,74.06,74.01,74.04,13757.0,74.06,74.06,74.01,74.04,13757.0
2023-09-14 13:10:00,74.03,74.16,74.03,74.13,12419.0,74.03,74.16,74.03,74.13,12419.0
2023-09-14 13:15:00,74.13,74.18,74.11,74.16,13116.0,74.13,74.18,74.11,74.16,13116.0
2023-09-14 13:20:00,74.15,74.24,74.1,74.24,12593.0,74.15,74.24,74.1,74.24,12593.0
2023-09-14 13:25:00,74.23,74.25,74.2,74.22,18283.0,74.23,74.25,74.2,74.22,18283.0
2023-09-14 13:30:00,74.23,74.28,74.21,74.25,14867.0,74.23,74.28,74.21,74.25,14867.0
2023-09-14 13:35:00,74.25,74.35,74.18,74.33,21096.0,74.25,74.35,74.18,74.33,21096.0
2023-09-14 13:40:00,74.33,74.33,74.19,74.22,11937.0,74.33,74.33,74.19,74.22,11937.0
2023-09-14 13:45:00,74.21,74.22,74.12,74.2,14863.0,74.21,74.22,74.12,74.2,14863.0
2023-09-14 13:50:00,74.2,74.2,74.14,74.16,14829.0,74.2,74.2,74.14,74.16,14829.0
2023-09-14 13:55:00,74.16,74.21,74.1,74.21,49210.0,74.16,74.21,74.1,74.21,49210.0
2023-09-14 14:00:00,74.2,74.27,74.2,74.23,17827.0,74.2,74.27,74.2,74.23,17827.0
2023-09-14 14:05:00,74.23,74.31,74.23,74.28,21572.0,74.23,74.31,74.23,74.28,21572.0
2023-09-14 14:10:00,74.28,74.35,74.25,74.34,22912.0,74.28,74.35,74.25,74.34,22912.0
2023-09-14 14:15:00,74.35,74.35,74.3,74.32,29770.0,74.35,74.35,74.3,74.32,29770.0
2023-09-14 14:20:00,74.31,74.39,74.31,74.34,24248.0,74.31,74.39,74.31,74.34,24248.0
2023-09-14 14:25:00,74.34,74.46,74.33,74.43,23027.0,74.34,74.46,74.33,74.43,23027.0
2023-09-14 14:30:00,74.44,74.52,74.42,74.49,16896.0,74.44,74.52,74.42,74.49,16896.0
2023-09-14 14:35:00,74.49,74.53,74.47,74.51,11491.0,74.49,74.53,74.47,74.51,11491.0
2023-09-14 14:40:00,74.51,74.6,74.51,74.56,14313.0,74.51,74.6,74.51,74.56,14313.0
2023-09-14 14:45:00,74.57,74.58,74.5,74.53,22274.0,74.57,74.58,74.5,74.53,22274.0
2023-09-14 14:50:00,74.52,74.53,74.45,74.46,14779.0,74.52,74.53,74.45,74.46,14779.0
2023-09-14 14:55:00,74.47,74.47,74.41,74.41,19133.0,74.47,74.47,74.41,74.41,19133.0
2023-09-14 15:00:00,74.42,74.42,74.26,74.34,20045.0,74.42,74.42,74.26,74.34,20045.0
2023-09-14 15:05:00,74.35,74.35,74.28,74.28,15211.0,74.35,74.35,74.28,74.28,15211.0
2023-09-14 15:10:00,74.28,74.29,74.24,74.27,17750.0,74.28,74.29,74.24,74.27,17750.0
2023-09-14 15:15:00,74.26,74.26,74.18,74.2,14707.0,74.26,74.26,74.18,74.2,14707.0
2023-09-14 15:20:00,74.2,74.21,74.12,74.13,12088.0,74.2,74.21,74.12,74.13,12088.0
2023-09-14 15:25:00,74.12,74.17,74.1,74.13,16895.0,74.12,74.17,74.1,74.13,16895.0
2023-09-14 15:30:00,74.12,74.18,74.11,74.17,19311.0,74.12,74.18,74.11,74.17,19311.0
2023-09-14 15:35:00,74.17,74.23,74.17,74.19,18282.0,74.17,74.23,74.17,74.19,18282.0
2023-09-14 15:40:00,74.19,74.2,74.13,74.19,25034.0,74.19,74.2,74.13,74.19,25034.0
2023-09-14 15:45:00,74.19,74.22,74.06,74.08,44833.0,74.19,74.22,74.06,74.08,44833.0
2023-09-14 15:50:00,74.09,74.12,74.06,74.08,58389.0,74.09,74.12,74.06,74.08,58389.0
2023-09-14 15:55:00,74.08,74.12,74.01,74.02,164808.0,74.08,74.12,74.01,74.02,164808.0
2023-09-15 09:30:00,73.88,74.16,73.75,74.16,458483.0,73.88,74.16,73.75,74.16,458483.0
2023-09-15 09:35:00,74.13,74.43,74.01,74.4,15959.0,74.13,74.43,74.01,74.4,15959.0
2023-09-15 09:40:00,74.41,74.5,74.39,74.48,25308.0,74.41,74.5,74.39,74.48,25308.0
2023-09-15 09:45:00,74.46,74.53,74.14,74.31,20956.0,74.46,74.53,74.14,74.31,20956.0
2023-09-15 09:50:00,74.32,74.35,74.21,74.29,9826.0,74.32,74.35,74.21,74.29,9826.0
2023-09-15 09:55:00,74.26,74.26,74.14,74.21,11401.0,74.26,74.26,74.14,74.21,11401.0
2023-09-15 10:00:00,74.26,74.26,74.0,74.0,12815.0,74.26,74.26,74.0,74.0,12815.0
2023-09-15 10:05:00,74.01,74.03,73.86,73.9,9846.0,74.01,74.03,73.86,73.9,9846.0
2023-09-15 10:10:00,73.9,73.99,73.87,73.97,10550.0,73.9,73.99,73.87,73.97,10550.0
2023-09-15 10:15:00,73.94,73.99,73.83,73.85,21376.0,73.94,73.99,73.83,73.85,21376.0
2023-09-15 10:20:00,73.84,73.84,73.65,73.66,21038.0,73.84,73.84,73.65,73.66,21038.0
2023-09-15 10:25:00,73.64,73.64,73.47,73.52,9682.0,73.64,73.64,73.47,73.52,9682.0
2023-09-15 10:30:00,73.51,73.54,73.38,73.45,15087.0,73.51,73.54,73.38,73.45,15087.0
2023-09-15 10:35:00,73.44,73.56,73.44,73.54,25315.0,73.44,73.56,73.44,73.54,25315.0
2023-09-15 10:40:00,73.53,73.58,73.47,73.48,18491.0,73.53,73.58,73.47,73.48,18491.0
2023-09-15 10:45:00,73.5,73.56,73.47,73.55,11897.0,73.5,73.56,73.47,73.55,11897.0
2023-09-15 10:50:00,73.55,73.62,73.54,73.58,11213.0,73.55,73.62,73.54,73.58,11213.0
2023-09-15 10:55:00,73.59,73.61,73.5,73.53,15491.0,73.59,73.61,73.5,73.53,15491.0
2023-09-15 11:00:00,73.54,73.6,73.54,73.59,18379.0,73.54,73.6,73.54,73.59,18379.0
2023-09-15 11:05:00,73.6,73.65,73.56,73.59,13861.0,73.6,73.65,73.56,73.59,13861.0
2023-09-15 11:10:00,73.59,73.59,73.46,73.47,9976.0,73.59,73.59,73.46,73.47,9976.0
2023-09-15 11:15:00,73.47,73.51,73.45,73.49,13477.0,73.47,73.51,73.45,73.49,13477.0
2023-09-15 11:20:00,73.5,73.57,73.5,73.56,8879.0,73.5,73.57,73.5,73.56,8879.0
2023-09-15 11:25:00,73.56,73.63,73.55,73.61,6955.0,73.56,73.63,73.55,73.61,6955.0
2023-09-15 11:30:00,73.6,73.74,73.6,73.63,9942.0,73.6,73.74,73.6,73.63,9942.0
2023-09-15 11:35:00,73.64,73.66,73.56,73.58,8884.0,73.64,73.66,73.56,73.58,8884.0
2023-09-15 11:40:00,73.6,73.65,73.55,73.64,9856.0,73.6,73.65,73.55,73.64,9856.0
2023-09-15 11:45:00,73.63,73.77,73.63,73.77,14178.0,73.63,73.77,73.63,73.77,14178.0
2023-09-15 11:50:00,73.78,73.85,73.78,73.81,13854.0,73.78,73.85,73.78,73.81,13854.0
2023-09-15 11:55:00,73.81,73.85,73.69,73.77,34168.0,73.81,73.85,73.69,73.77,34168.0
2023-09-15 12:00:00,73.78,73.84,73.74,73.76,11532.0,73.78,73.84,73.74,73.76,11532.0
2023-09-15 12:05:00,73.75,73.82,73.74,73.81,9708.0,73.75,73.82,73.74,73.81,9708.0
2023-09-15 12:10:00,73.81,73.84,73.74,73.81,12401.0,73.81,73.84,73.74,73.81,12401.0
2023-09-15 12:15:00,73.83,73.86,73.8,73.85,54476.0,73.83,73.86,73.8,73.85,54476.0
2023-09-15 12:20:00,73.85,73.85,73.77,73.79,19020.0,73.85,73.85,73.77,73.79,19020.0
2023-09-15 12:25:00,73.79,73.79,73.75,73.77,8212.0,73.79,73.79,73.75,73.77,8212.0
2023-09-15 12:30:00,73.78,73.85,73.77,73.82,8524.0,73.78,73.85,73.77,73.82,8524.0
2023-09-15 12:35:00,73.82,73.83,73.8,73.82,11058.0,73.82,73.83,73.8,73.82,11058.0
2023-09-15 12:40:00,73.83,73.84,73.76,73.76,7352.0,73.83,73.84,73.76,73.76,7352.0
2023-09-15 12:45:00,73.76,73.77,73.68,73.76,10178.0,73.76,73.77,73.68,73.76,10178.0
2023-09-15 12:50:00,73.75,73.82,73.74,73.78,13136.0,73.75,73.82,73.74,73.78,13136.0
2023-09-15 12:55:00,73.77,73.85,73.77,73.84,15569.0,73.77,73.85,73.77,73.84,15569.0
2023-09-15 13:00:00,73.84,73.85,73.73,73.75,16310.0,73.84,73.85,73.73,73.75,16310.0
2023-09-15 13:05:00,73.74,73.75,73.69,73.75,8705.0,73.74,73.75,73.69,73.75,8705.0
2023-09-15 13:10:00,73.75,73.76,73.67,73.69,11662.0,73.75,73.76,73.67,73.69,11662.0
2023-09-15 13:15:00,73.7,73.72,73.64,73.65,11127.0,73.7,73.72,73.64,73.65,11127.0
2023-09-15 13:20:00,73.65,73.65,73.51,73.53,10234.0,73.65,73.65,73.51,73.53,10234.0
2023-09-15 13:25:00,73.53,73.54,73.44,73.47,6454.0,73.53,73.54,73.44,73.47,6454.0
2023-09-15 13:30:00,73.48,73.52,73.43,73.52,10087.0,73.48,73.52,73.43,73.52,10087.0
2023-09-15 13:35:00,73.52,73.55,73.5,73.53,7439.0,73.52,73.55,73.5,73.53,7439.0
2023-09-15 13:40:00,73.53,73.57,73.47,73.52,9168.0,73.53,73.57,73.47,73.52,9168.0
2023-09-15 13:45:00,73.52,73.56,73.5,73.51,6741.0,73.52,73.56,73.5,73.51,6741.0
2023-09-15 13:50:00,73.52,73.57,73.5,73.56,7431.0,73.52,73.57,73.5,73.56,7431.0
2023-09-15 13:55:00,73.55,73.57,73.52,73.56,12154.0,73.55,73.57,73.52,73.56,12154.0
2023-09-15 14:00:00,73.56,73.59,73.55,73.58,10766.0,73.56,73.59,73.55,73.58,10766.0
2023-09-15 14:05:00,73.58,73.58,73.5,73.51,35464.0,73.58,73.58,73.5,73.51,35464.0
2023-09-15 14:10:00,73.5,73.5,73.42,73.45,12251.0,73.5,73.5,73.42,73.45,12251.0
2023-09-15 14:15:00,73.45,73.49,73.41,73.42,10966.0,73.45,73.49,73.41,73.42,10966.0
2023-09-15 14:20:00,73.42,73.43,73.38,73.4,6701.0,73.42,73.43,73.38,73.4,6701.0
2023-09-15 14:25:00,73.39,73.46,73.39,73.43,21353.0,73.39,73.46,73.39,73.43,21353.0
2023-09-15 14:30:00,73.42,73.44,73.41,73.42,7653.0,73.42,73.44,73.41,73.42,7653.0
2023-09-15 14:35:00,73.41,73.46,73.37,73.43,9373.0,73.41,73.46,73.37,73.43,9373.0
2023-09-15 14:40:00,73.44,73.44,73.36,73.38,9947.0,73.44,73.44,73.36,73.38,9947.0
2023-09-15 14:45:00,73.38,73.57,73.36,73.56,29121.0,73.38,73.57,73.36,73.56,29121.0
2023-09-15 14:50:00,73.56,73.56,73.49,73.53,10454.0,73.56,73.56,73.49,73.53,10454.0
2023-09-15 14:55:00,73.52,73.6,73.51,73.6,7901.0,73.52,73.6,73.51,73.6,7901.0
2023-09-15 15:00:00,73.6,73.62,73.47,73.48,10847.0,73.6,73.62,73.47,73.48,10847.0
2023-09-15 15:05:00,73.49,73.54,73.43,73.53,14995.0,73.49,73.54,73.43,73.53,14995.0
2023-09-15 15:10:00,73.54,73.54,73.5,73.51,8624.0,73.54,73.54,73.5,73.51,8624.0
2023-09-15 15:15:00,73.51,73.55,73.5,73.53,13639.0,73.51,73.55,73.5,73.53,13639.0
2023-09-15 15:20:00,73.53,73.53,73.47,73.51,12222.0,73.53,73.53,73.47,73.51,12222.0
2023-09-15 15:25:00,73.48,73.49,73.42,73.46,11878.0,73.48,73.49,73.42,73.46,11878.0
2023-09-15 15:30:00,73.46,73.49,73.42,73.42,23579.0,73.46,73.49,73.42,73.42,23579.0
2023-09-15 15:35:00,73.43,73.49,73.41,73.45,44604.0,73.43,73.49,73.41,73.45,44604.0
2023-09-15 15:40:00,73.44,73.48,73.42,73.44,36849.0,73.44,73.48,73.42,73.44,36849.0
2023-09-15 15:45:00,73.43,73.46,73.33,73.34,103803.0,73.43,73.46,73.33,73.34,103803.0
2023-09-15 15:50:00,73.34,73.38,73.27,73.32,121794.0,73.34,73.38,73.27,73.32,121794.0
2023-09-15 15:55:00,73.31,73.36,73.13,73.21,245836.0,73.31,73.36,73.13,73.21,245836.0
2023-09-18 09:30:00,72.34,72.34,71.73,72.12,108727.0,72.34,72.34,71.73,72.12,108727.0
2023-09-18 09:35:00,72.1,72.45,71.85,72.33,51369.0,72.1,72.45,71.85,72.33,51369.0
2023-09-18 09:40:00,72.34,72.54,72.26,72.43,49472.0,72.34,72.54,72.26,72.43,49472.0
2023-09-18 09:45:00,72.44,72.67,72.4,72.61,26275.0,72.44,72.67,72.4,72.61,26275.0
2023-09-18 09:50:00,72.57,72.7,72.51,72.57,15640.0,72.57,72.7,72.51,72.57,15640.0
2023-09-18 09:55:00,72.55,72.66,72.47,72.48,41435.0,72.55,72.66,72.47,72.48,41435.0
2023-09-18 10:00:00,72.48,72.49,72.15,72.2,52704.0,72.48,72.49,72.15,72.2,52704.0
2023-09-18 10:05:00,72.24,72.25,72.03,72.08,34656.0,72.24,72.25,72.03,72.08,34656.0
2023-09-18 10:10:00,72.08,72.15,71.97,71.98,63139.0,72.08,72.15,71.97,71.98,63139.0
2023-09-18 10:15:00,71.99,72.02,71.84,72.02,65052.0,71.99,72.02,71.84,72.02,65052.0
2023-09-18 10:20:00,72.03,72.12,71.98,71.98,28316.0,72.03,72.12,71.98,71.98,28316.0
2023-09-18 10:25:00,71.99,72.09,71.8,72.07,54814.0,71.99,72.09,71.8,72.07,54814.0
2023-09-18 10:30:00,72.07,72.09,71.95,72.05,240663.0,72.07,72.09,71.95,72.05,240663.0
2023-09-18 10:35:00,72.06,72.09,71.95,72.09,42158.0,72.06,72.09,71.95,72.09,42158.0
2023-09-18 10:40:00,72.1,72.23,72.1,72.21,29985.0,72.1,72.23,72.1,72.21,29985.0
2023-09-18 10:45:00,72.22,72.43,72.22,72.33,233758.0,72.22,72.43,72.22,72.33,233758.0
2023-09-18 10:50:00,72.34,72.39,72.26,72.26,30022.0,72.34,72.39,72.26,72.26,30022.0
2023-09-18 10:55:00,72.27,72.3,72.17,72.2,46481.0,72.27,72.3,72.17,72.2,46481.0
2023-09-18 11:00:00,72.21,72.3,72.19,72.21,220621.0,72.21,72.3,72.19,72.21,220621.0
2023-09-18 11:05:00,72.2,72.42,72.18,72.3,31821.0,72.2,72.42,72.18,72.3,31821.0
2023-09-18 11:10:00,72.29,72.34,72.23,72.25,23007.0,72.29,72.34,72.23,72.25,23007.0
2023-09-18 11:15:00,72.25,72.37,72.19,72.31,128631.0,72.25,72.37,72.19,72.31,128631.0
2023-09-18 11:20:00,72.29,72.41,72.28,72.39,45784.0,72.29,72.41,72.28,72.39,45784.0
2023-09-18 11:25:00,72.39,72.61,72.37,72.61,77466.0,72.39,72.61,72.37,72.61,77466.0
2023-09-18 11:30:00,72.61,72.7,72.53,72.69,22934.0,72.61,72.7,72.53,72.69,22934.0
2023-09-18 11:35:00,72.69,72.86,72.69,72.86,17232.0,72.69,72.86,72.69,72.86,17232.0
2023-09-18 11:40:00,72.89,72.99,72.87,72.97,21515.0,72.89,72.99,72.87,72.97,21515.0
2023-09-18 11:45:00,72.99,73.04,72.94,73.04,14678.0,72.99,73.04,72.94,73.04,14678.0
2023-09-18 11:50:00,73.06,73.11,73.03,73.05,14592.0,73.06,73.11,73.03,73.05,14592.0
2023-09-18 11:55:00,73.05,73.06,72.96,72.98,25569.0,73.05,73.06,72.96,72.98,25569.0
2023-09-18 12:00:00,72.99,73.0,72.95,72.99,51332.0,72.99,73.0,72.95,72.99,51332.0
2023-09-18 12:05:00,72.98,72.98,72.89,72.89,13695.0,72.98,72.98,72.89,72.89,13695.0
2023-09-18 12:10:00,72.87,72.91,72.8,72.8,18934.0,72.87,72.91,72.8,72.8,18934.0
2023-09-18 12:15:00,72.8,72.84,72.71,72.76,18357.0,72.8,72.84,72.71,72.76,18357.0
2023-09-18 12:20:00,72.77,72.85,72.76,72.83,61773.0,72.77,72.85,72.76,72.83,61773.0
2023-09-18 12:25:00,72.83,72.88,72.79,72.85,25763.0,72.83,72.88,72.79,72.85,25763.0
2023-09-18 12:30:00,72.86,72.97,72.86,72.97,8820.0,72.86,72.97,72.86,72.97,8820.0
2023-09-18 12:35:00,72.97,73.01,72.93,72.98,15795.0,72.97,73.01,72.93,72.98,15795.0
2023-09-18 12:40:00,72.99,73.04,72.95,72.95,14685.0,72.99,73.04,72.95,72.95,14685.0
2023-09-18 12:45:00,72.93,72.98,72.9,72.96,10806.0,72.93,72.98,72.9,72.96,10806.0
2023-09-18 12:50:00,72.96,72.99,72.89,72.89,8446.0,72.96,72.99,72.89,72.89,8446.0
2023-09-18 12:55:00,72.89,72.95,72.88,72.92,6895.0,72.89,72.95,72.88,72.92,6895.0
2023-09-18 13:00:00,72.93,72.97,72.89,72.92,8695.0,72.93,72.97,72.89,72.92,8695.0
2023-09-18 13:05:00,72.91,72.91,72.85,72.87,6675.0,72.91,72.91,72.85,72.87,6675.0
2023-09-18 13:10:00,72.87,72.87,72.77,72.77,10417.0,72.87,72.87,72.77,72.77,10417.0
2023-09-18 13:15:00,72.78,73.0,72.77,72.99,14565.0,72.78,73.0,72.77,72.99,14565.0
2023-09-18 13:20:00,72.99,73.03,72.94,72.99,8604.0,72.99,73.03,72.94,72.99,8604.0
2023-09-18 13:25:00,73.0,73.02,72.95,72.95,5469.0,73.0,73.02,72.95,72.95,5469.0
2023-09-18 13:30:00,72.96,72.97,72.91,72.94,11854.0,72.96,72.97,72.91,72.94,11854.0
2023-09-18 13:35:00,72.95,73.01,72.95,73.01,8554.0,72.95,73.01,72.95,73.01,8554.0
2023-09-18 13:40:00,73.0,73.03,72.96,72.99,9193.0,73.0,73.03,72.96,72.99,9193.0
2023-09-18 13:45:00,72.99,73.0,72.96,72.98,7708.0,72.99,73.0,72.96,72.98,7708.0
2023-09-18 13:50:00,72.97,73.05,72.96,73.04,9653.0,72.97,73.05,72.96,73.04,9653.0
2023-09-18 13:55:00,73.05,73.06,72.99,72.99,7166.0,73.05,73.06,72.99,72.99,7166.0
2023-09-18 14:00:00,72.99,73.01,72.95,73.0,8231.0,72.99,73.01,72.95,73.0,8231.0
2023-09-18 14:05:00,73.0,73.08,72.97,73.01,51451.0,73.0,73.08,72.97,73.01,51451.0
2023-09-18 14:10:00,73.01,73.01,72.93,72.94,7474.0,73.01,73.01,72.93,72.94,7474.0
2023-09-18 14:15:00,72.95,72.98,72.93,72.96,24185.0,72.95,72.98,72.93,72.96,24185.0
2023-09-18 14:20:00,72.95,72.97,72.89,72.92,10740.0,72.95,72.97,72.89,72.92,10740.0
2023-09-18 14:25:00,72.91,72.96,72.9,72.94,11920.0,72.91,72.96,72.9,72.94,11920.0
2023-09-18 14:30:00,72.94,72.96,72.92,72.94,9299.0,72.94,72.96,72.92,72.94,9299.0
2023-09-18 14:35:00,72.95,72.96,72.89,72.95,9430.0,72.95,72.96,72.89,72.95,9430.0
2023-09-18 14:40:00,72.94,73.0,72.94,72.97,12396.0,72.94,73.0,72.94,72.97,12396.0
2023-09-18 14:45:00,72.99,72.99,72.84,72.86,11571.0,72.99,72.99,72.84,72.86,11571.0
2023-09-18 14:50:00,72.87,72.89,72.78,72.8,12407.0,72.87,72.89,72.78,72.8,12407.0
2023-09-18 14:55:00,72.79,72.83,72.78,72.81,11732.0,72.79,72.83,72.78,72.81,11732.0
2023-09-18 15:00:00,72.81,72.82,72.77,72.8,26635.0,72.81,72.82,72.77,72.8,26635.0
2023-09-18 15:05:00,72.8,72.81,72.72,72.73,22155.0,72.8,72.81,72.72,72.73,22155.0
2023-09-18 15:10:00,72.75,72.77,72.73,72.77,15606.0,72.75,72.77,72.73,72.77,15606.0
2023-09-18 15:15:00,72.77,72.78,72.72,72.74,13575.0,72.77,72.78,72.72,72.74,13575.0
2023-09-18 15:20:00,72.75,72.76,72.69,72.69,9400.0,72.75,72.76,72.69,72.69,9400.0
2023-09-18 15:25:00,72.7,72.74,72.68,72.72,17675.0,72.7,72.74,72.68,72.72,17675.0
2023-09-18 15:30:00,72.73,72.78,72.72,72.76,24184.0,72.73,72.78,72.72,72.76,24184.0
2023-09-18 15:35:00,72.76,72.86,72.75,72.8,22067.0,72.76,72.86,72.75,72.8,22067.0
2023-09-18 15:40:00,72.81,72.85,72.79,72.84,31924.0,72.81,72.85,72.79,72.84,31924.0
2023-09-18 15:45:00,72.85,72.95,72.85,72.86,30614.0,72.85,72.95,72.85,72.86,30614.0
2023-09-18 15:50:00,72.86,72.97,72.86,72.93,57230.0,72.86,72.97,72.86,72.93,57230.0
2023-09-18 15:55:00,72.93,73.01,72.9,72.94,121417.0,72.93,73.01,72.9,72.94,121417.0
2023-09-19 09:30:00,72.25,72.41,71.72,71.84,108436.0,72.25,72.41,71.72,71.84,108436.0
2023-09-19 09:35:00,71.85,72.1,71.85,71.99,36996.0,71.85,72.1,71.85,71.99,36996.0
2023-09-19 09:40:00,72.02,72.09,71.84,71.88,95648.0,72.02,72.09,71.84,71.88,95648.0
2023-09-19 09:45:00,71.89,72.07,71.85,72.05,52649.0,71.89,72.07,71.85,72.05,52649.0
2023-09-19 09:50:00,72.04,72.16,71.97,72.1,34698.0,72.04,72.16,71.97,72.1,34698.0
2023-09-19 09:55:00,72.11,72.31,72.07,72.18,42793.0,72.11,72.31,72.07,72.18,42793.0
2023-09-19 10:00:00,72.17,72.18,72.0,72.04,54251.0,72.17,72.18,72.0,72.04,54251.0
2023-09-19 10:05:00,72.04,72.15,72.04,72.06,29162.0,72.04,72.15,72.04,72.06,29162.0
2023-09-19 10:10:00,72.05,72.08,71.92,72.06,24650.0,72.05,72.08,71.92,72.06,24650.0
2023-09-19 10:15:00,72.03,72.18,71.94,72.14,20361.0,72.03,72.18,71.94,72.14,20361.0
2023-09-19 10:20:00,72.12,72.2,72.04,72.13,14425.0,72.12,72.2,72.04,72.13,14425.0
2023-09-19 10:25:00,72.12,72.18,72.04,72.16,13469.0,72.12,72.18,72.04,72.16,13469.0
2023-09-19 10:30:00,72.16,72.35,72.16,72.31,15561.0,72.16,72.35,72.16,72.31,15561.0
2023-09-19 10:35:00,72.29,72.37,72.22,72.26,18618.0,72.29,72.37,72.22,72.26,18618.0
2023-09-19 10:40:00,72.29,72.39,72.24,72.31,17030.0,72.29,72.39,72.24,72.31,17030.0
2023-09-19 10:45:00,72.32,72.42,72.32,72.4,9189.0,72.32,72.42,72.32,72.4,9189.0
2023-09-19 10:50:00,72.39,72.46,72.33,72.36,9205.0,72.39,72.46,72.33,72.36,9205.0
2023-09-19 10:55:00,72.37,72.4,72.21,72.22,15476.0,72.37,72.4,72.21,72.22,15476.0
2023-09-19 11:00:00,72.21,72.23,72.04,72.04,23856.0,72.21,72.23,72.04,72.04,23856.0
2023-09-19 11:05:00,72.01,72.08,72.0,72.02,32506.0,72.01,72.08,72.0,72.02,32506.0
2023-09-19 11:10:00,72.0,72.19,71.95,72.13,13033.0,72.0,72.19,71.95,72.13,13033.0
2023-09-19 11:15:00,72.13,72.24,72.03,72.24,84317.0,72.13,72.24,72.03,72.24,84317.0
2023-09-19 11:20:00,72.24,72.3,72.21,72.25,41997.0,72.24,72.3,72.21,72.25,41997.0
2023-09-19 11:25:00,72.25,72.44,72.24,72.44,16288.0,72.25,72.44,72.24,72.44,16288.0
2023-09-19 11:30:00,72.45,72.47,72.34,72.37,18850.0,72.45,72.47,72.34,72.37,18850.0
2023-09-19 11:35:00,72.35,72.41,72.35,72.41,12418.0,72.35,72.41,72.35,72.41,12418.0
2023-09-19 11:40:00,72.41,72.47,72.39,72.4,12723.0,72.41,72.47,72.39,72.4,12723.0
2023-09-19 11:45:00,72.4,72.41,72.25,72.33,35493.0,72.4,72.41,72.25,72.33,35493.0
2023-09-19 11:50:00,72.32,72.4,72.24,72.3,23157.0,72.32,72.4,72.24,72.3,23157.0
2023-09-19 11:55:00,72.28,72.34,72.25,72.32,10772.0,72.28,72.34,72.25,72.32,10772.0
2023-09-19 12:00:00,72.31,72.39,72.31,72.38,6196.0,72.31,72.39,72.31,72.38,6196.0
2023-09-19 12:05:00,72.39,72.48,72.36,72.42,10884.0,72.39,72.48,72.36,72.42,10884.0
2023-09-19 12:10:00,72.41,72.5,72.41,72.44,6224.0,72.41,72.5,72.41,72.44,6224.0
2023-09-19 12:15:00,72.44,72.44,72.37,72.43,10352.0,72.44,72.44,72.37,72.43,10352.0
2023-09-19 12:20:00,72.43,72.54,72.39,72.49,165918.0,72.43,72.54,72.39,72.49,165918.0
2023-09-19 12:25:00,72.48,72.51,72.43,72.44,7682.0,72.48,72.51,72.43,72.44,7682.0
2023-09-19 12:30:00,72.47,72.57,72.46,72.51,8589.0,72.47,72.57,72.46,72.51,8589.0
2023-09-19 12:35:00,72.51,72.54,72.39,72.4,31643.0,72.51,72.54,72.39,72.4,31643.0
2023-09-19 12:40:00,72.41,72.5,72.4,72.42,7067.0,72.41,72.5,72.4,72.42,7067.0
2023-09-19 12:45:00,72.43,72.46,72.39,72.46,8414.0,72.43,72.46,72.39,72.46,8414.0
2023-09-19 12:50:00,72.47,72.48,72.43,72.45,17563.0,72.47,72.48,72.43,72.45,17563.0
2023-09-19 12:55:00,72.43,72.48,72.41,72.48,21939.0,72.43,72.48,72.41,72.48,21939.0
2023-09-19 13:00:00,72.47,72.52,72.41,72.52,15985.0,72.47,72.52,72.41,72.52,15985.0
2023-09-19 13:05:00,72.51,72.55,72.5,72.53,9359.0,72.51,72.55,72.5,72.53,9359.0
2023-09-19 13:10:00,72.51,72.52,72.47,72.5,11121.0,72.51,72.52,72.47,72.5,11121.0
2023-09-19 13:15:00,72.5,72.5,72.32,72.33,14377.0,72.5,72.5,72.32,72.33,14377.0
2023-09-19 13:20:00,72.34,72.42,72.33,72.37,7100.0,72.34,72.42,72.33,72.37,7100.0
2023-09-19 13:25:00,72.36,72.37,72.27,72.28,9801.0,72.36,72.37,72.27,72.28,9801.0
2023-09-19 13:30:00,72.3,72.49,72.3,72.49,8351.0,72.3,72.49,72.3,72.49,8351.0
2023-09-19 13:35:00,72.5,72.71,72.49,72.66,19909.0,72.5,72.71,72.49,72.66,19909.0
2023-09-19 13:40:00,72.67,72.7,72.61,72.63,16244.0,72.67,72.7,72.61,72.63,16244.0
2023-09-19 13:45:00,72.65,72.69,72.59,72.66,18848.0,72.65,72.69,72.59,72.66,18848.0
2023-09-19 13:50:00,72.67,72.75,72.63,72.73,11169.0,72.67,72.75,72.63,72.73,11169.0
2023-09-19 13:55:00,72.73,72.76,72.7,72.73,8280.0,72.73,72.76,72.7,72.73,8280.0
2023-09-19 14:00:00,72.73,72.83,72.72,72.8,8544.0,72.73,72.83,72.72,72.8,8544.0
2023-09-19 14:05:00,72.81,72.83,72.78,72.79,9732.0,72.81,72.83,72.78,72.79,9732.0
2023-09-19 14:10:00,72.8,72.87,72.8,72.84,10568.0,72.8,72.87,72.8,72.84,10568.0
2023-09-19 14:15:00,72.83,72.92,72.82,72.88,14951.0,72.83,72.92,72.82,72.88,14951.0
2023-09-19 14:20:00,72.89,72.91,72.87,72.88,11286.0,72.89,72.91,72.87,72.88,11286.0
2023-09-19 14:25:00,72.88,72.95,72.87,72.91,12696.0,72.88,72.95,72.87,72.91,12696.0
2023-09-19 14:30:00,72.9,72.95,72.9,72.94,13348.0,72.9,72.95,72.9,72.94,13348.0
2023-09-19 14:35:00,72.94,73.09,72.94,73.06,15501.0,72.94,73.09,72.94,73.06,15501.0
2023-09-19 14:40:00,73.07,73.1,73.05,73.09,10901.0,73.07,73.1,73.05,73.09,10901.0
2023-09-19 14:45:00,73.11,73.12,73.06,73.08,11592.0,73.11,73.12,73.06,73.08,11592.0
2023-09-19 14:50:00,73.07,73.08,72.99,73.03,15368.0,73.07,73.08,72.99,73.03,15368.0
2023-09-19 14:55:00,73.04,73.06,72.99,72.99,11359.0,73.04,73.06,72.99,72.99,11359.0
2023-09-19 15:00:00,73.0,73.03,72.95,73.0,14957.0,73.0,73.03,72.95,73.0,14957.0
2023-09-19 15:05:00,73.0,73.01,72.96,73.01,16218.0,73.0,73.01,72.96,73.01,16218.0
2023-09-19 15:10:00,73.02,73.02,72.95,73.02,10990.0,73.02,73.02,72.95,73.02,10990.0
2023-09-19 15:15:00,73.02,73.04,73.0,73.01,13843.0,73.02,73.04,73.0,73.01,13843.0
2023-09-19 15:20:00,73.02,73.03,72.94,73.02,12320.0,73.02,73.03,72.94,73.02,12320.0
2023-09-19 15:25:00,73.04,73.07,73.03,73.05,14784.0,73.04,73.07,73.03,73.05,14784.0
2023-09-19 15:30:00,73.04,73.09,73.03,73.09,16099.0,73.04,73.09,73.03,73.09,16099.0
2023-09-19 15:35:00,73.09,73.12,73.07,73.11,20323.0,73.09,73.12,73.07,73.11,20323.0
2023-09-19 15:40:00,73.11,73.19,73.08,73.18,38232.0,73.11,73.19,73.08,73.18,38232.0
2023-09-19 15:45:00,73.19,73.24,73.04,73.07,112371.0,73.19,73.24,73.04,73.07,112371.0
2023-09-19 15:50:00,73.1,73.16,73.08,73.11,64041.0,73.1,73.16,73.08,73.11,64041.0
2023-09-19 15:55:00,73.1,73.1,73.0,73.04,141956.0,73.1,73.1,73.0,73.04,141956.0
2023-09-20 09:30:00,73.36,73.53,72.83,72.84,155944.0,73.36,73.53,72.83,72.84,155944.0
2023-09-20 09:35:00,72.85,72.98,72.61,72.67,23168.0,72.85,72.98,72.61,72.67,23168.0
2023-09-20 09:40:00,72.67,72.69,72.46,72.46,32837.0,72.67,72.69,72.46,72.46,32837.0
2023-09-20 09:45:00,72.42,72.42,72.15,72.18,51703.0,72.42,72.42,72.15,72.18,51703.0
2023-09-20 09:50:00,72.18,72.33,72.15,72.24,67148.0,72.18,72.33,72.15,72.24,67148.0
2023-09-20 09:55:00,72.26,72.32,72.2,72.25,54531.0,72.26,72.32,72.2,72.25,54531.0
2023-09-20 10:00:00,72.25,72.49,72.25,72.43,30831.0,72.25,72.49,72.25,72.43,30831.0
2023-09-20 10:05:00,72.42,72.46,72.25,72.26,25916.0,72.42,72.46,72.25,72.26,25916.0
2023-09-20 10:10:00,72.27,72.31,72.22,72.23,67548.0,72.27,72.31,72.22,72.23,67548.0
2023-09-20 10:15:00,72.22,72.32,72.12,72.12,55149.0,72.22,72.32,72.12,72.12,55149.0
2023-09-20 10:20:00,72.12,72.17,71.98,72.16,32857.0,72.12,72.17,71.98,72.16,32857.0
2023-09-20 10:25:00,72.16,72.34,72.16,72.31,24629.0,72.16,72.34,72.16,72.31,24629.0
2023-09-20 10:30:00,72.3,72.35,72.19,72.34,51994.0,72.3,72.35,72.19,72.34,51994.0
2023-09-20 10:35:00,72.34,72.38,72.23,72.26,42517.0,72.34,72.38,72.23,72.26,42517.0
2023-09-20 10:40:00,72.27,72.31,72.26,72.28,11703.0,72.27,72.31,72.26,72.28,11703.0
2023-09-20 10:45:00,72.27,72.37,72.27,72.34,10596.0,72.27,72.37,72.27,72.34,10596.0
2023-09-20 10:50:00,72.35,72.43,72.35,72.39,10402.0,72.35,72.43,72.35,72.39,10402.0
2023-09-20 10:55:00,72.39,72.49,72.39,72.39,11723.0,72.39,72.49,72.39,72.39,11723.0
2023-09-20 11:00:00,72.4,72.44,72.32,72.4,15371.0,72.4,72.44,72.32,72.4,15371.0
2023-09-20 11:05:00,72.39,72.41,72.35,72.4,11877.0,72.39,72.41,72.35,72.4,11877.0
2023-09-20 11:10:00,72.41,72.42,72.25,72.27,14847.0,72.41,72.42,72.25,72.27,14847.0
2023-09-20 11:15:00,72.28,72.32,72.25,72.31,10493.0,72.28,72.32,72.25,72.31,10493.0
2023-09-20 11:20:00,72.31,72.36,72.31,72.32,12268.0,72.31,72.36,72.31,72.32,12268.0
2023-09-20 11:25:00,72.33,72.33,72.29,72.31,8988.0,72.33,72.33,72.29,72.31,8988.0
2023-09-20 11:30:00,72.32,72.32,72.25,72.26,7283.0,72.32,72.32,72.25,72.26,7283.0
2023-09-20 11:35:00,72.25,72.31,72.21,72.27,28995.0,72.25,72.31,72.21,72.27,28995.0
2023-09-20 11:40:00,72.27,72.4,72.27,72.36,67909.0,72.27,72.4,72.27,72.36,67909.0
2023-09-20 11:45:00,72.36,72.43,72.36,72.42,8684.0,72.36,72.43,72.36,72.42,8684.0
2023-09-20 11:50:00,72.4,72.4,72.34,72.35,5210.0,72.4,72.4,72.34,72.35,5210.0
2023-09-20 11:55:00,72.35,72.38,72.31,72.32,6661.0,72.35,72.38,72.31,72.32,6661.0
2023-09-20 12:00:00,72.33,72.33,72.27,72.3,6542.0,72.33,72.33,72.27,72.3,6542.0
2023-09-20 12:05:00,72.29,72.31,72.25,72.3,9067.0,72.29,72.31,72.25,72.3,9067.0
2023-09-20 12:10:00,72.3,72.35,72.3,72.34,7780.0,72.3,72.35,72.3,72.34,7780.0
2023-09-20 12:15:00,72.34,72.45,72.34,72.4,10368.0,72.34,72.45,72.34,72.4,10368.0
2023-09-20 12:20:00,72.41,72.44,72.4,72.43,15800.0,72.41,72.44,72.4,72.43,15800.0
2023-09-20 12:25:00,72.42,72.47,72.39,72.44,43693.0,72.42,72.47,72.39,72.44,43693.0
2023-09-20 12:30:00,72.43,72.5,72.43,72.49,6895.0,72.43,72.5,72.43,72.49,6895.0
2023-09-20 12:35:00,72.49,72.52,72.49,72.52,21066.0,72.49,72.52,72.49,72.52,21066.0
2023-09-20 12:40:00,72.52,72.6,72.51,72.59,37422.0,72.52,72.6,72.51,72.59,37422.0
2023-09-20 12:45:00,72.58,72.58,72.5,72.52,8705.0,72.58,72.58,72.5,72.52,8705.0
2023-09-20 12:50:00,72.52,72.59,72.52,72.59,9081.0,72.52,72.59,72.52,72.59,9081.0
2023-09-20 12:55:00,72.6,72.6,72.49,72.5,11881.0,72.6,72.6,72.49,72.5,11881.0
2023-09-20 13:00:00,72.5,72.54,72.49,72.51,24439.0,72.5,72.54,72.49,72.51,24439.0
2023-09-20 13:05:00,72.5,72.52,72.47,72.51,21641.0,72.5,72.52,72.47,72.51,21641.0
2023-09-20 13:10:00,72.49,72.5,72.48,72.49,3599.0,72.49,72.5,72.48,72.49,3599.0
2023-09-20 13:15:00,72.49,72.57,72.48,72.57,9041.0,72.49,72.57,72.48,72.57,9041.0
2023-09-20 13:20:00,72.56,72.6,72.51,72.52,54793.0,72.56,72.6,72.51,72.52,54793.0
2023-09-20 13:25:00,72.5,72.57,72.5,72.52,16683.0,72.5,72.57,72.5,72.52,16683.0
2023-09-20 13:30:00,72.52,72.62,72.51,72.61,6571.0,72.52,72.62,72.51,72.61,6571.0
2023-09-20 13:35:00,72.61,72.65,72.59,72.61,12066.0,72.61,72.65,72.59,72.61,12066.0
2023-09-20 13:40:00,72.62,72.69,72.59,72.6,12701.0,72.62,72.69,72.59,72.6,12701.0
2023-09-20 13:45:00,72.6,72.65,72.6,72.64,11397.0,72.6,72.65,72.6,72.64,11397.0
2023-09-20 13:50:00,72.64,72.69,72.62,72.69,24266.0,72.64,72.69,72.62,72.69,24266.0
2023-09-20 13:55:00,72.68,72.72,72.68,72.72,16357.0,72.68,72.72,72.68,72.72,16357.0
2023-09-20 14:00:00,72.71,72.72,72.42,72.47,13965.0,72.71,72.72,72.42,72.47,13965.0
2023-09-20 14:05:00,72.44,72.5,72.31,72.33,23918.0,72.44,72.5,72.31,72.33,23918.0
2023-09-20 14:10:00,72.33,72.37,72.29,72.31,10059.0,72.33,72.37,72.29,72.31,10059.0
2023-09-20 14:15:00,72.28,72.34,72.22,72.28,16063.0,72.28,72.34,72.22,72.28,16063.0
2023-09-20 14:20:00,72.28,72.42,72.26,72.42,11746.0,72.28,72.42,72.26,72.42,11746.0
2023-09-20 14:25:00,72.41,72.44,72.34,72.37,20351.0,72.41,72.44,72.34,72.37,20351.0
2023-09-20 14:30:00,72.37,72.45,72.3,72.32,24637.0,72.37,72.45,72.3,72.32,24637.0
2023-09-20 14:35:00,72.33,72.45,72.32,72.36,19829.0,72.33,72.45,72.32,72.36,19829.0
2023-09-20 14:40:00,72.36,72.39,72.28,72.3,14293.0,72.36,72.39,72.28,72.3,14293.0
2023-09-20 14:45:00,72.31,72.31,72.18,72.22,29361.0,72.31,72.31,72.18,72.22,29361.0
2023-09-20 14:50:00,72.21,72.28,72.19,72.25,43968.0,72.21,72.28,72.19,72.25,43968.0
2023-09-20 14:55:00,72.24,72.27,72.2,72.24,27043.0,72.24,72.27,72.2,72.24,27043.0
2023-09-20 15:00:00,72.23,72.29,72.22,72.25,32274.0,72.23,72.29,72.22,72.25,32274.0
2023-09-20 15:05:00,72.26,72.28,72.23,72.26,31931.0,72.26,72.28,72.23,72.26,31931.0
2023-09-20 15:10:00,72.26,72.29,72.24,72.25,49282.0,72.26,72.29,72.24,72.25,49282.0
2023-09-20 15:15:00,72.25,72.32,72.2,72.27,61858.0,72.25,72.32,72.2,72.27,61858.0
2023-09-20 15:20:00,72.27,72.44,72.25,72.42,23132.0,72.27,72.44,72.25,72.42,23132.0
2023-09-20 15:25:00,72.42,72.44,72.35,72.4,21832.0,72.42,72.44,72.35,72.4,21832.0
2023-09-20 15:30:00,72.4,72.45,72.23,72.25,88526.0,72.4,72.45,72.23,72.25,88526.0
2023-09-20 15:35:00,72.24,72.27,72.06,72.1,45278.0,72.24,72.27,72.06,72.1,45278.0
2023-09-20 15:40:00,72.1,72.19,72.05,72.07,36806.0,72.1,72.19,72.05,72.07,36806.0
2023-09-20 15:45:00,72.06,72.13,72.02,72.12,47663.0,72.06,72.13,72.02,72.12,47663.0
2023-09-20 15:50:00,72.11,72.18,72.01,72.02,75959.0,72.11,72.18,72.01,72.02,75959.0
2023-09-20 15:55:00,72.02,72.07,71.92,71.96,161535.0,72.02,72.07,71.92,71.96,161535.0
2023-09-21 09:30:00,71.79,71.89,70.96,70.98,87459.0,71.79,71.89,70.96,70.98,87459.0
2023-09-21 09:35:00,71.01,71.47,70.98,71.23,45526.0,71.01,71.47,70.98,71.23,45526.0
2023-09-21 09:40:00,71.2,71.32,71.12,71.25,29407.0,71.2,71.32,71.12,71.25,29407.0
2023-09-21 09:45:00,71.25,71.33,71.16,71.31,22138.0,71.25,71.33,71.16,71.31,22138.0
2023-09-21 09:50:00,71.31,71.37,71.15,71.22,33166.0,71.31,71.37,71.15,71.22,33166.0
2023-09-21 09:55:00,71.2,71.24,71.15,71.18,22500.0,71.2,71.24,71.15,71.18,22500.0
2023-09-21 10:00:00,71.18,71.23,71.07,71.14,12313.0,71.18,71.23,71.07,71.14,12313.0
2023-09-21 10:05:00,71.15,71.17,70.92,70.95,54772.0,71.15,71.17,70.92,70.95,54772.0
2023-09-21 10:10:00,70.96,71.09,70.92,71.02,27560.0,70.96,71.09,70.92,71.02,27560.0
2023-09-21 10:15:00,71.01,71.01,70.74,70.74,15184.0,71.01,71.01,70.74,70.74,15184.0
2023-09-21 10:20:00,70.7,70.75,70.63,70.73,19427.0,70.7,70.75,70.63,70.73,19427.0
2023-09-21 10:25:00,70.73,70.75,70.38,70.5,87594.0,70.73,70.75,70.38,70.5,87594.0
2023-09-21 10:30:00,70.5,70.7,70.47,70.67,103659.0,70.5,70.7,70.47,70.67,103659.0
2023-09-21 10:35:00,70.67,70.68,70.51,70.54,32124.0,70.67,70.68,70.51,70.54,32124.0
2023-09-21 10:40:00,70.53,70.65,70.51,70.65,17829.0,70.53,70.65,70.51,70.65,17829.0
2023-09-21 10:45:00,70.64,70.7,70.62,70.63,17678.0,70.64,70.7,70.62,70.63,17678.0
2023-09-21 10:50:00,70.62,70.73,70.62,70.66,16590.0,70.62,70.73,70.62,70.66,16590.0
2023-09-21 10:55:00,70.68,70.83,70.68,70.83,7944.0,70.68,70.83,70.68,70.83,7944.0
2023-09-21 11:00:00,70.84,70.98,70.84,70.95,8216.0,70.84,70.98,70.84,70.95,8216.0
2023-09-21 11:05:00,70.97,71.04,70.95,70.99,8316.0,70.97,71.04,70.95,70.99,8316.0
2023-09-21 11:10:00,70.98,71.08,70.97,70.97,9520.0,70.98,71.08,70.97,70.97,9520.0
2023-09-21 11:15:00,70.98,71.08,70.97,71.08,28833.0,70.98,71.08,70.97,71.08,28833.0
2023-09-21 11:20:00,71.08,71.18,71.08,71.09,12503.0,71.08,71.18,71.08,71.09,12503.0
2023-09-21 11:25:00,71.09,71.1,71.06,71.1,7156.0,71.09,71.1,71.06,71.1,7156.0
2023-09-21 11:30:00,71.1,71.19,71.08,71.19,12900.0,71.1,71.19,71.08,71.19,12900.0
2023-09-21 11:35:00,71.17,71.19,71.09,71.12,9697.0,71.17,71.19,71.09,71.12,9697.0
2023-09-21 11:40:00,71.11,71.12,71.0,71.06,25163.0,71.11,71.12,71.0,71.06,25163.0
2023-09-21 11:45:00,71.06,71.19,71.06,71.16,18126.0,71.06,71.19,71.06,71.16,18126.0
2023-09-21 11:50:00,71.16,71.21,71.15,71.17,26433.0,71.16,71.21,71.15,71.17,26433.0
2023-09-21 11:55:00,71.16,71.17,71.09,71.09,14495.0,71.16,71.17,71.09,71.09,14495.0
2023-09-21 12:00:00,71.09,71.16,71.08,71.13,18186.0,71.09,71.16,71.08,71.13,18186.0
2023-09-21 12:05:00,71.13,71.22,71.13,71.2,14597.0,71.13,71.22,71.13,71.2,14597.0
2023-09-21 12:10:00,71.21,71.21,71.12,71.16,13229.0,71.21,71.21,71.12,71.16,13229.0
2023-09-21 12:15:00,71.16,71.2,71.14,71.19,10062.0,71.16,71.2,71.14,71.19,10062.0
2023-09-21 12:20:00,71.19,71.22,71.16,71.18,9497.0,71.19,71.22,71.16,71.18,9497.0
2023-09-21 12:25:00,71.17,71.26,71.17,71.21,21668.0,71.17,71.26,71.17,71.21,21668.0
2023-09-21 12:30:00,71.22,71.22,71.17,71.2,14988.0,71.22,71.22,71.17,71.2,14988.0
2023-09-21 12:35:00,71.19,71.19,71.06,71.08,19020.0,71.19,71.19,71.06,71.08,19020.0
2023-09-21 12:40:00,71.1,71.11,70.95,70.95,7844.0,71.1,71.11,70.95,70.95,7844.0
2023-09-21 12:45:00,70.95,70.95,70.88,70.89,7523.0,70.95,70.95,70.88,70.89,7523.0
2023-09-21 12:50:00,70.87,71.0,70.86,70.95,10704.0,70.87,71.0,70.86,70.95,10704.0
2023-09-21 12:55:00,70.96,70.97,70.89,70.92,6067.0,70.96,70.97,70.89,70.92,6067.0
2023-09-21 13:00:00,70.93,71.0,70.9,70.93,5791.0,70.93,71.0,70.9,70.93,5791.0
2023-09-21 13:05:00,70.94,70.96,70.93,70.94,4756.0,70.94,70.96,70.93,70.94,4756.0
2023-09-21 13:10:00,70.94,70.94,70.79,70.91,16618.0,70.94,70.94,70.79,70.91,16618.0
2023-09-21 13:15:00,70.91,70.93,70.83,70.84,9673.0,70.91,70.93,70.83,70.84,9673.0
2023-09-21 13:20:00,70.84,70.85,70.71,70.76,20362.0,70.84,70.85,70.71,70.76,20362.0
2023-09-21 13:25:00,70.77,70.86,70.77,70.84,7318.0,70.77,70.86,70.77,70.84,7318.0
2023-09-21 13:30:00,70.83,70.9,70.83,70.87,9982.0,70.83,70.9,70.83,70.87,9982.0
2023-09-21 13:35:00,70.86,70.91,70.77,70.77,12470.0,70.86,70.91,70.77,70.77,12470.0
2023-09-21 13:40:00,70.77,70.85,70.75,70.78,18616.0,70.77,70.85,70.75,70.78,18616.0
2023-09-21 13:45:00,70.78,70.8,70.76,70.77,4641.0,70.78,70.8,70.76,70.77,4641.0
2023-09-21 13:50:00,70.76,70.76,70.66,70.69,11818.0,70.76,70.76,70.66,70.69,11818.0
2023-09-21 13:55:00,70.67,70.68,70.63,70.66,12297.0,70.67,70.68,70.63,70.66,12297.0
2023-09-21 14:00:00,70.64,70.66,70.55,70.58,15867.0,70.64,70.66,70.55,70.58,15867.0
2023-09-21 14:05:00,70.59,70.63,70.55,70.55,17572.0,70.59,70.63,70.55,70.55,17572.0
2023-09-21 14:10:00,70.55,70.59,70.52,70.53,8469.0,70.55,70.59,70.52,70.53,8469.0
2023-09-21 14:15:00,70.54,70.56,70.51,70.51,11753.0,70.54,70.56,70.51,70.51,11753.0
2023-09-21 14:20:00,70.52,70.63,70.51,70.63,18405.0,70.52,70.63,70.51,70.63,18405.0
2023-09-21 14:25:00,70.64,70.66,70.56,70.6,9777.0,70.64,70.66,70.56,70.6,9777.0
2023-09-21 14:30:00,70.6,70.63,70.47,70.52,7447.0,70.6,70.63,70.47,70.52,7447.0
2023-09-21 14:35:00,70.51,70.61,70.5,70.58,6667.0,70.51,70.61,70.5,70.58,6667.0
2023-09-21 14:40:00,70.57,70.57,70.53,70.57,9465.0,70.57,70.57,70.53,70.57,9465.0
2023-09-21 14:45:00,70.56,70.57,70.41,70.44,11740.0,70.56,70.57,70.41,70.44,11740.0
2023-09-21 14:50:00,70.44,70.46,70.42,70.45,8924.0,70.44,70.46,70.42,70.45,8924.0
2023-09-21 14:55:00,70.43,70.44,70.37,70.38,18410.0,70.43,70.44,70.37,70.38,18410.0
2023-09-21 15:00:00,70.39,70.41,70.35,70.39,12859.0,70.39,70.41,70.35,70.39,12859.0
2023-09-21 15:05:00,70.39,70.4,70.31,70.39,23506.0,70.39,70.4,70.31,70.39,23506.0
2023-09-21 15:10:00,70.39,70.39,70.28,70.34,22641.0,70.39,70.39,70.28,70.34,22641.0
2023-09-21 15:15:00,70.34,70.42,70.3,70.4,24238.0,70.34,70.42,70.3,70.4,24238.0
2023-09-21 15:20:00,70.39,70.39,70.16,70.2,38058.0,70.39,70.39,70.16,70.2,38058.0
2023-09-21 15:25:00,70.21,70.22,70.06,70.11,22203.0,70.21,70.22,70.06,70.11,22203.0
2023-09-21 15:30:00,70.11,70.21,70.1,70.19,68075.0,70.11,70.21,70.1,70.19,68075.0
2023-09-21 15:35:00,70.2,70.24,70.14,70.15,31300.0,70.2,70.24,70.14,70.15,31300.0
2023-09-21 15:40:00,70.16,70.16,70.06,70.06,55465.0,70.16,70.16,70.06,70.06,55465.0
2023-09-21 15:45:00,70.06,70.18,70.03,70.18,57329.0,70.06,70.18,70.03,70.18,57329.0
2023-09-21 15:50:00,70.17,70.19,70.1,70.17,65158.0,70.17,70.19,70.1,70.17,65158.0
2023-09-21 15:55:00,70.18,70.2,70.12,70.18,263466.0,70.18,70.2,70.12,70.18,263466.0
2023-09-22 09:30:00,70.5,70.74,70.13,70.14,62451.0,70.5,70.74,70.13,70.14,62451.0
2023-09-22 09:35:00,70.15,70.41,70.07,70.35,31172.0,70.15,70.41,70.07,70.35,31172.0
2023-09-22 09:40:00,70.34,70.35,70.04,70.07,11090.0,70.34,70.35,70.04,70.07,11090.0
2023-09-22 09:45:00,70.06,70.19,70.01,70.03,11034.0,70.06,70.19,70.01,70.03,11034.0
2023-09-22 09:50:00,70.04,70.04,69.65,69.88,38010.0,70.04,70.04,69.65,69.88,38010.0
2023-09-22 09:55:00,69.9,69.98,69.87,69.94,9157.0,69.9,69.98,69.87,69.94,9157.0
2023-09-22 10:00:00,69.95,69.95,69.75,69.86,10794.0,69.95,69.95,69.75,69.86,10794.0
2023-09-22 10:05:00,69.84,69.95,69.84,69.92,10363.0,69.84,69.95,69.84,69.92,10363.0
2023-09-22 10:10:00,69.91,70.05,69.88,69.91,18731.0,69.91,70.05,69.88,69.91,18731.0
2023-09-22 10:15:00,69.9,69.92,69.74,69.81,7578.0,69.9,69.92,69.74,69.81,7578.0
2023-09-22 10:20:00,69.81,70.09,69.79,70.06,25840.0,69.81,70.09,69.79,70.06,25840.0
2023-09-22 10:25:00,70.06,70.06,69.93,69.93,9895.0,70.06,70.06,69.93,69.93,9895.0
2023-09-22 10:30:00,69.94,70.06,69.93,69.95,20229.0,69.94,70.06,69.93,69.95,20229.0
2023-09-22 10:35:00,69.93,70.01,69.93,69.97,15334.0,69.93,70.01,69.93,69.97,15334.0
2023-09-22 10:40:00,69.98,70.02,69.86,70.02,30710.0,69.98,70.02,69.86,70.02,30710.0
2023-09-22 10:45:00,70.02,70.12,70.02,70.03,31366.0,70.02,70.12,70.02,70.03,31366.0
2023-09-22 10:50:00,70.02,70.05,69.94,69.95,9460.0,70.02,70.05,69.94,69.95,9460.0
2023-09-22 10:55:00,69.97,70.04,69.96,69.99,14671.0,69.97,70.04,69.96,69.99,14671.0
2023-09-22 11:00:00,70.0,70.16,70.0,70.14,18573.0,70.0,70.16,70.0,70.14,18573.0
2023-09-22 11:05:00,70.14,70.18,70.12,70.18,56804.0,70.14,70.18,70.12,70.18,56804.0
2023-09-22 11:10:00,70.17,70.19,69.98,69.98,22824.0,70.17,70.19,69.98,69.98,22824.0
2023-09-22 11:15:00,69.97,69.99,69.89,69.89,23912.0,69.97,69.99,69.89,69.89,23912.0
2023-09-22 11:20:00,69.89,69.99,69.88,69.98,21647.0,69.89,69.99,69.88,69.98,21647.0
2023-09-22 11:25:00,69.97,70.12,69.96,70.11,22130.0,69.97,70.12,69.96,70.11,22130.0
2023-09-22 11:30:00,70.12,70.29,70.11,70.29,16908.0,70.12,70.29,70.11,70.29,16908.0
2023-09-22 11:35:00,70.29,70.38,70.24,70.38,11009.0,70.29,70.38,70.24,70.38,11009.0
2023-09-22 11:40:00,70.36,70.36,70.25,70.3,13208.0,70.36,70.36,70.25,70.3,13208.0
2023-09-22 11:45:00,70.28,70.38,70.25,70.25,14213.0,70.28,70.38,70.25,70.25,14213.0
2023-09-22 11:50:00,70.25,70.26,70.13,70.23,10335.0,70.25,70.26,70.13,70.23,10335.0
2023-09-22 11:55:00,70.23,70.26,70.11,70.13,11015.0,70.23,70.26,70.11,70.13,11015.0
2023-09-22 12:00:00,70.13,70.17,70.1,70.14,12899.0,70.13,70.17,70.1,70.14,12899.0
2023-09-22 12:05:00,70.13,70.17,70.12,70.15,13332.0,70.13,70.17,70.12,70.15,13332.0
2023-09-22 12:10:00,70.14,70.16,70.08,70.09,10503.0,70.14,70.16,70.08,70.09,10503.0
2023-09-22 12:15:00,70.07,70.09,69.99,70.08,10656.0,70.07,70.09,69.99,70.08,10656.0
2023-09-22 12:20:00,70.08,70.1,70.02,70.03,10945.0,70.08,70.1,70.02,70.03,10945.0
2023-09-22 12:25:00,70.03,70.16,70.03,70.09,18082.0,70.03,70.16,70.03,70.09,18082.0
2023-09-22 12:30:00,70.11,70.24,70.09,70.19,12209.0,70.11,70.24,70.09,70.19,12209.0
2023-09-22 12:35:00,70.19,70.19,70.12,70.12,15858.0,70.19,70.19,70.12,70.12,15858.0
2023-09-22 12:40:00,70.12,70.13,70.06,70.08,20295.0,70.12,70.13,70.06,70.08,20295.0
2023-09-22 12:45:00,70.07,70.08,69.98,70.02,19471.0,70.07,70.08,69.98,70.02,19471.0
2023-09-22 12:50:00,70.02,70.04,69.99,70.03,5396.0,70.02,70.04,69.99,70.03,5396.0
2023-09-22 12:55:00,70.04,70.07,70.01,70.02,9423.0,70.04,70.07,70.01,70.02,9423.0
2023-09-22 13:00:00,70.02,70.08,69.97,70.07,20305.0,70.02,70.08,69.97,70.07,20305.0
2023-09-22 13:05:00,70.06,70.06,69.91,69.91,10842.0,70.06,70.06,69.91,69.91,10842.0
2023-09-22 13:10:00,69.9,69.99,69.9,69.94,5193.0,69.9,69.99,69.9,69.94,5193.0
2023-09-22 13:15:00,69.97,69.99,69.94,69.96,6614.0,69.97,69.99,69.94,69.96,6614.0
2023-09-22 13:20:00,69.94,69.95,69.86,69.87,13026.0,69.94,69.95,69.86,69.87,13026.0
2023-09-22 13:25:00,69.88,69.94,69.88,69.94,8283.0,69.88,69.94,69.88,69.94,8283.0
2023-09-22 13:30:00,69.92,69.93,69.87,69.92,9435.0,69.92,69.93,69.87,69.92,9435.0
2023-09-22 13:35:00,69.94,70.05,69.93,69.99,14189.0,69.94,70.05,69.93,69.99,14189.0
2023-09-22 13:40:00,69.99,69.99,69.83,69.84,17918.0,69.99,69.99,69.83,69.84,17918.0
2023-09-22 13:45:00,69.83,69.84,69.72,69.74,13195.0,69.83,69.84,69.72,69.74,13195.0
2023-09-22 13:50:00,69.73,69.82,69.73,69.76,13934.0,69.73,69.82,69.73,69.76,13934.0
2023-09-22 13:55:00,69.77,69.78,69.72,69.73,9582.0,69.77,69.78,69.72,69.73,9582.0
2023-09-22 14:00:00,69.74,69.79,69.65,69.66,19332.0,69.74,69.79,69.65,69.66,19332.0
2023-09-22 14:05:00,69.65,69.73,69.64,69.73,14723.0,69.65,69.73,69.64,69.73,14723.0
2023-09-22 14:10:00,69.71,69.71,69.57,69.61,27729.0,69.71,69.71,69.57,69.61,27729.0
2023-09-22 14:15:00,69.61,69.64,69.58,69.58,9696.0,69.61,69.64,69.58,69.58,9696.0
2023-09-22 14:20:00,69.58,69.66,69.58,69.64,67640.0,69.58,69.66,69.58,69.64,67640.0
2023-09-22 14:25:00,69.64,69.64,69.54,69.58,72867.0,69.64,69.64,69.54,69.58,72867.0
2023-09-22 14:30:00,69.57,69.62,69.54,69.61,20816.0,69.57,69.62,69.54,69.61,20816.0
2023-09-22 14:35:00,69.6,69.67,69.53,69.53,27963.0,69.6,69.67,69.53,69.53,27963.0
2023-09-22 14:40:00,69.55,69.6,69.53,69.6,16037.0,69.55,69.6,69.53,69.6,16037.0
2023-09-22 14:45:00,69.58,69.64,69.57,69.64,16363.0,69.58,69.64,69.57,69.64,16363.0
2023-09-22 14:50:00,69.64,69.66,69.61,69.65,14460.0,69.64,69.66,69.61,69.65,14460.0
2023-09-22 14:55:00,69.65,69.66,69.62,69.66,13787.0,69.65,69.66,69.62,69.66,13787.0
2023-09-22 15:00:00,69.66,69.82,69.66,69.75,14912.0,69.66,69.82,69.66,69.75,14912.0
2023-09-22 15:05:00,69.75,69.9,69.73,69.9,14126.0,69.75,69.9,69.73,69.9,14126.0
2023-09-22 15:10:00,69.9,69.92,69.86,69.86,26603.0,69.9,69.92,69.86,69.86,26603.0
2023-09-22 15:15:00,69.86,69.89,69.8,69.83,30650.0,69.86,69.89,69.8,69.83,30650.0
2023-09-22 15:20:00,69.84,69.85,69.76,69.77,27164.0,69.84,69.85,69.76,69.77,27164.0
2023-09-22 15:25:00,69.77,69.8,69.71,69.76,19292.0,69.77,69.8,69.71,69.76,19292.0
2023-09-22 15:30:00,69.76,69.83,69.7,69.7,28832.0,69.76,69.83,69.7,69.7,28832.0
2023-09-22 15:35:00,69.7,69.76,69.68,69.73,29579.0,69.7,69.76,69.68,69.73,29579.0
2023-09-22 15:40:00,69.72,69.75,69.67,69.67,43905.0,69.72,69.75,69.67,69.67,43905.0
2023-09-22 15:45:00,69.66,69.73,69.59,69.62,50131.0,69.66,69.73,69.59,69.62,50131.0
2023-09-22 15:50:00,69.62,69.7,69.6,69.66,79584.0,69.62,69.7,69.6,69.66,79584.0
2023-09-22 15:55:00,69.66,69.71,69.62,69.66,270123.0,69.66,69.71,69.62,69.66,270123.0
2023-09-25 09:30:00,69.35,69.39,69.21,69.3,63864.0,69.35,69.39,69.21,69.3,63864.0
2023-09-25 09:35:00,69.29,69.57,69.17,69.52,27603.0,69.29,69.57,69.17,69.52,27603.0
2023-09-25 09:40:00,69.54,69.6,69.46,69.5,18265.0,69.54,69.6,69.46,69.5,18265.0
2023-09-25 09:45:00,69.49,69.58,69.4,69.43,32458.0,69.49,69.58,69.4,69.43,32458.0
2023-09-25 09:50:00,69.46,69.53,69.46,69.53,12628.0,69.46,69.53,69.46,69.53,12628.0
2023-09-25 09:55:00,69.53,69.59,69.47,69.5,33450.0,69.53,69.59,69.47,69.5,33450.0
2023-09-25 10:00:00,69.5,69.69,69.48,69.66,21380.0,69.5,69.69,69.48,69.66,21380.0
2023-09-25 10:05:00,69.66,69.66,69.59,69.65,15122.0,69.66,69.66,69.59,69.65,15122.0
2023-09-25 10:10:00,69.65,69.65,69.52,69.56,20874.0,69.65,69.65,69.52,69.56,20874.0
2023-09-25 10:15:00,69.56,69.59,69.49,69.49,23370.0,69.56,69.59,69.49,69.49,23370.0
2023-09-25 10:20:00,69.48,69.51,69.41,69.48,18687.0,69.48,69.51,69.41,69.48,18687.0
2023-09-25 10:25:00,69.47,69.47,69.33,69.41,12851.0,69.47,69.47,69.33,69.41,12851.0
2023-09-25 10:30:00,69.42,69.58,69.41,69.56,21032.0,69.42,69.58,69.41,69.56,21032.0
2023-09-25 10:35:00,69.56,69.6,69.48,69.51,42787.0,69.56,69.6,69.48,69.51,42787.0
2023-09-25 10:40:00,69.5,69.57,69.48,69.52,23469.0,69.5,69.57,69.48,69.52,23469.0
2023-09-25 10:45:00,69.53,69.54,69.41,69.44,26062.0,69.53,69.54,69.41,69.44,26062.0
2023-09-25 10:50:00,69.42,69.46,69.37,69.4,26941.0,69.42,69.46,69.37,69.4,26941.0
2023-09-25 10:55:00,69.39,69.4,69.35,69.35,13443.0,69.39,69.4,69.35,69.35,13443.0
2023-09-25 11:00:00,69.33,69.45,69.33,69.38,17565.0,69.33,69.45,69.33,69.38,17565.0
2023-09-25 11:05:00,69.37,69.38,69.18,69.32,28027.0,69.37,69.38,69.18,69.32,28027.0
2023-09-25 11:10:00,69.31,69.33,69.23,69.33,17139.0,69.31,69.33,69.23,69.33,17139.0
2023-09-25 11:15:00,69.32,69.43,69.29,69.4,33601.0,69.32,69.43,69.29,69.4,33601.0
2023-09-25 11:20:00,69.41,69.43,69.31,69.34,23043.0,69.41,69.43,69.31,69.34,23043.0
2023-09-25 11:25:00,69.35,69.42,69.32,69.32,15979.0,69.35,69.42,69.32,69.32,15979.0
2023-09-25 11:30:00,69.33,69.36,69.31,69.34,11509.0,69.33,69.36,69.31,69.34,11509.0
2023-09-25 11:35:00,69.35,69.35,69.29,69.3,11820.0,69.35,69.35,69.29,69.3,11820.0
2023-09-25 11:40:00,69.3,69.41,69.28,69.39,39031.0,69.3,69.41,69.28,69.39,39031.0
2023-09-25 11:45:00,69.39,69.42,69.35,69.37,25648.0,69.39,69.42,69.35,69.37,25648.0
2023-09-25 11:50:00,69.38,69.42,69.32,69.35,39186.0,69.38,69.42,69.32,69.35,39186.0
2023-09-25 11:55:00,69.35,69.39,69.28,69.31,13539.0,69.35,69.39,69.28,69.31,13539.0
2023-09-25 12:00:00,69.32,69.34,69.2,69.2,15148.0,69.32,69.34,69.2,69.2,15148.0
2023-09-25 12:05:00,69.22,69.27,69.21,69.22,19538.0,69.22,69.27,69.21,69.22,19538.0
2023-09-25 12:10:00,69.22,69.27,69.18,69.19,22851.0,69.22,69.27,69.18,69.19,22851.0
2023-09-25 12:15:00,69.18,69.23,69.17,69.2,20672.0,69.18,69.23,69.17,69.2,20672.0
2023-09-25 12:20:00,69.21,69.22,69.16,69.21,21296.0,69.21,69.22,69.16,69.21,21296.0
2023-09-25 12:25:00,69.21,69.22,69.19,69.2,6546.0,69.21,69.22,69.19,69.2,6546.0
2023-09-25 12:30:00,69.21,69.22,69.18,69.19,19439.0,69.21,69.22,69.18,69.19,19439.0
2023-09-25 12:35:00,69.19,69.21,69.17,69.19,21916.0,69.19,69.21,69.17,69.19,21916.0
2023-09-25 12:40:00,69.19,69.22,69.18,69.2,15199.0,69.19,69.22,69.18,69.2,15199.0
2023-09-25 12:45:00,69.22,69.23,69.18,69.19,17560.0,69.22,69.23,69.18,69.19,17560.0
2023-09-25 12:50:00,69.19,69.26,69.15,69.26,28859.0,69.19,69.26,69.15,69.26,28859.0
2023-09-25 12:55:00,69.27,69.27,69.18,69.19,17133.0,69.27,69.27,69.18,69.19,17133.0
2023-09-25 13:00:00,69.18,69.19,69.15,69.18,11702.0,69.18,69.19,69.15,69.18,11702.0
2023-09-25 13:05:00,69.18,69.23,69.18,69.2,14088.0,69.18,69.23,69.18,69.2,14088.0
2023-09-25 13:10:00,69.2,69.22,69.2,69.2,12624.0,69.2,69.22,69.2,69.2,12624.0
2023-09-25 13:15:00,69.2,69.25,69.18,69.23,10071.0,69.2,69.25,69.18,69.23,10071.0
2023-09-25 13:20:00,69.24,69.26,69.2,69.23,23178.0,69.24,69.26,69.2,69.23,23178.0
2023-09-25 13:25:00,69.23,69.23,69.18,69.2,8990.0,69.23,69.23,69.18,69.2,8990.0
2023-09-25 13:30:00,69.19,69.23,69.17,69.22,8638.0,69.19,69.23,69.17,69.22,8638.0
2023-09-25 13:35:00,69.22,69.28,69.22,69.28,14787.0,69.22,69.28,69.22,69.28,14787.0
2023-09-25 13:40:00,69.27,69.3,69.21,69.28,18532.0,69.27,69.3,69.21,69.28,18532.0
2023-09-25 13:45:00,69.26,69.27,69.1,69.19,46758.0,69.26,69.27,69.1,69.19,46758.0
2023-09-25 13:50:00,69.19,69.2,69.16,69.17,15849.0,69.19,69.2,69.16,69.17,15849.0
2023-09-25 13:55:00,69.18,69.21,69.17,69.19,17936.0,69.18,69.21,69.17,69.19,17936.0
2023-09-25 14:00:00,69.19,69.23,69.18,69.23,22283.0,69.19,69.23,69.18,69.23,22283.0
2023-09-25 14:05:00,69.22,69.23,69.18,69.2,16579.0,69.22,69.23,69.18,69.2,16579.0
2023-09-25 14:10:00,69.19,69.28,69.19,69.27,15261.0,69.19,69.28,69.19,69.27,15261.0
2023-09-25 14:15:00,69.27,69.29,69.25,69.28,10581.0,69.27,69.29,69.25,69.28,10581.0
2023-09-25 14:20:00,69.28,69.32,69.23,69.24,61753.0,69.28,69.32,69.23,69.24,61753.0
2023-09-25 14:25:00,69.24,69.29,69.23,69.26,12928.0,69.24,69.29,69.23,69.26,12928.0
2023-09-25 14:30:00,69.27,69.27,69.19,69.21,61290.0,69.27,69.27,69.19,69.21,61290.0
2023-09-25 14:35:00,69.21,69.22,69.18,69.21,14946.0,69.21,69.22,69.18,69.21,14946.0
2023-09-25 14:40:00,69.22,69.23,69.1,69.12,20213.0,69.22,69.23,69.1,69.12,20213.0
2023-09-25 14:45:00,69.12,69.13,69.09,69.09,16962.0,69.12,69.13,69.09,69.09,16962.0
2023-09-25 14:50:00,69.1,69.12,69.07,69.1,12185.0,69.1,69.12,69.07,69.1,12185.0
2023-09-25 14:55:00,69.08,69.09,69.03,69.06,18142.0,69.08,69.09,69.03,69.06,18142.0
2023-09-25 15:00:00,69.05,69.07,68.96,68.99,21006.0,69.05,69.07,68.96,68.99,21006.0
2023-09-25 15:05:00,68.98,69.03,68.95,69.02,15788.0,68.98,69.03,68.95,69.02,15788.0
2023-09-25 15:10:00,69.02,69.12,69.01,69.12,12313.0,69.02,69.12,69.01,69.12,12313.0
2023-09-25 15:15:00,69.13,69.23,69.11,69.23,33951.0,69.13,69.23,69.11,69.23,33951.0
2023-09-25 15:20:00,69.23,69.29,69.23,69.27,15762.0,69.23,69.29,69.23,69.27,15762.0
2023-09-25 15:25:00,69.27,69.29,69.23,69.28,21245.0,69.27,69.29,69.23,69.28,21245.0
2023-09-25 15:30:00,69.28,69.31,69.26,69.28,19609.0,69.28,69.31,69.26,69.28,19609.0
2023-09-25 15:35:00,69.29,69.31,69.21,69.31,29507.0,69.29,69.31,69.21,69.31,29507.0
2023-09-25 15:40:00,69.3,69.34,69.28,69.32,37846.0,69.3,69.34,69.28,69.32,37846.0
2023-09-25 15:45:00,69.33,69.39,69.3,69.39,46912.0,69.33,69.39,69.3,69.39,46912.0
2023-09-25 15:50:00,69.38,69.45,69.35,69.41,92316.0,69.38,69.45,69.35,69.41,92316.0
2023-09-25 15:55:00,69.41,69.54,69.38,69.44,198048.0,69.41,69.54,69.38,69.44,198048.0
2023-09-26 09:30:00,69.41,70.73,69.32,70.57,198848.0,69.41,70.73,69.32,70.57,198848.0
2023-09-26 09:35:00,70.59,70.97,70.41,70.49,53429.0,70.59,70.97,70.41,70.49,53429.0
2023-09-26 09:40:00,70.46,70.61,70.13,70.6,60947.0,70.46,70.61,70.13,70.6,60947.0
2023-09-26 09:45:00,70.57,70.79,70.54,70.61,85797.0,70.57,70.79,70.54,70.61,85797.0
2023-09-26 09:50:00,70.61,70.63,70.09,70.24,64757.0,70.61,70.63,70.09,70.24,64757.0
2023-09-26 09:55:00,70.26,70.44,70.23,70.3,18374.0,70.26,70.44,70.23,70.3,18374.0
2023-09-26 10:00:00,70.3,70.5,70.24,70.44,45811.0,70.3,70.5,70.24,70.44,45811.0
2023-09-26 10:05:00,70.45,70.5,70.12,70.13,46908.0,70.45,70.5,70.12,70.13,46908.0
2023-09-26 10:10:00,70.15,70.16,70.02,70.13,38064.0,70.15,70.16,70.02,70.13,38064.0
2023-09-26 10:15:00,70.13,70.3,70.11,70.29,22942.0,70.13,70.3,70.11,70.29,22942.0
2023-09-26 10:20:00,70.3,70.34,70.2,70.23,29071.0,70.3,70.34,70.2,70.23,29071.0
2023-09-26 10:25:00,70.23,70.36,70.16,70.35,42755.0,70.23,70.36,70.16,70.35,42755.0
2023-09-26 10:30:00,70.34,70.35,70.23,70.27,55854.0,70.34,70.35,70.23,70.27,55854.0
2023-09-26 10:35:00,70.29,70.38,70.27,70.34,23346.0,70.29,70.38,70.27,70.34,23346.0
2023-09-26 10:40:00,70.33,70.4,70.25,70.32,35104.0,70.33,70.4,70.25,70.32,35104.0
2023-09-26 10:45:00,70.3,70.38,70.18,70.22,38026.0,70.3,70.38,70.18,70.22,38026.0
2023-09-26 10:50:00,70.23,70.23,70.0,70.11,23792.0,70.23,70.23,70.0,70.11,23792.0
2023-09-26 10:55:00,70.11,70.27,70.09,70.27,18436.0,70.11,70.27,70.09,70.27,18436.0
2023-09-26 11:00:00,70.27,70.36,70.17,70.3,20796.0,70.27,70.36,70.17,70.3,20796.0
2023-09-26 11:05:00,70.3,70.3,70.2,70.26,20822.0,70.3,70.3,70.2,70.26,20822.0
2023-09-26 11:10:00,70.25,70.28,70.18,70.27,46408.0,70.25,70.28,70.18,70.27,46408.0
2023-09-26 11:15:00,70.26,70.28,70.22,70.26,26685.0,70.26,70.28,70.22,70.26,26685.0
2023-09-26 11:20:00,70.25,70.34,70.22,70.23,17214.0,70.25,70.34,70.22,70.23,17214.0
2023-09-26 11:25:00,70.23,70.26,70.13,70.15,19831.0,70.23,70.26,70.13,70.15,19831.0
2023-09-26 11:30:00,70.13,70.22,70.08,70.18,17234.0,70.13,70.22,70.08,70.18,17234.0
2023-09-26 11:35:00,70.18,70.24,70.15,70.17,15199.0,70.18,70.24,70.15,70.17,15199.0
2023-09-26 11:40:00,70.18,70.24,70.15,70.17,15809.0,70.18,70.24,70.15,70.17,15809.0
2023-09-26 11:45:00,70.18,70.23,70.09,70.11,14714.0,70.18,70.23,70.09,70.11,14714.0
2023-09-26 11:50:00,70.13,70.17,70.06,70.11,12303.0,70.13,70.17,70.06,70.11,12303.0
2023-09-26 11:55:00,70.1,70.1,70.02,70.04,9601.0,70.1,70.1,70.02,70.04,9601.0
2023-09-26 12:00:00,70.04,70.05,69.96,69.97,14034.0,70.04,70.05,69.96,69.97,14034.0
2023-09-26 12:05:00,69.98,70.05,69.93,70.05,16035.0,69.98,70.05,69.93,70.05,16035.0
2023-09-26 12:10:00,70.06,70.09,69.96,70.01,21151.0,70.06,70.09,69.96,70.01,21151.0
2023-09-26 12:15:00,70.02,70.1,70.02,70.06,10397.0,70.02,70.1,70.02,70.06,10397.0
2023-09-26 12:20:00,70.08,70.08,69.97,70.05,11087.0,70.08,70.08,69.97,70.05,11087.0
2023-09-26 12:25:00,70.05,70.12,70.0,70.04,13026.0,70.05,70.12,70.0,70.04,13026.0
2023-09-26 12:30:00,70.03,70.05,69.96,69.98,18441.0,70.03,70.05,69.96,69.98,18441.0
2023-09-26 12:35:00,69.97,69.99,69.92,69.94,11906.0,69.97,69.99,69.92,69.94,11906.0
2023-09-26 12:40:00,69.94,70.02,69.93,70.02,30677.0,69.94,70.02,69.93,70.02,30677.0
2023-09-26 12:45:00,70.01,70.06,70.0,70.06,12325.0,70.01,70.06,70.0,70.06,12325.0
2023-09-26 12:50:00,70.08,70.17,70.07,70.15,12051.0,70.08,70.17,70.07,70.15,12051.0
2023-09-26 12:55:00,70.17,70.18,70.12,70.12,9775.0,70.17,70.18,70.12,70.12,9775.0
2023-09-26 13:00:00,70.13,70.25,70.12,70.23,33017.0,70.13,70.25,70.12,70.23,33017.0
2023-09-26 13:05:00,70.23,70.4,70.21,70.4,24876.0,70.23,70.4,70.21,70.4,24876.0
2023-09-26 13:10:00,70.38,70.44,70.33,70.39,21050.0,70.38,70.44,70.33,70.39,21050.0
2023-09-26 13:15:00,70.38,70.43,70.36,70.4,18577.0,70.38,70.43,70.36,70.4,18577.0
2023-09-26 13:20:00,70.39,70.4,70.22,70.29,25458.0,70.39,70.4,70.22,70.29,25458.0
2023-09-26 13:25:00,70.29,70.34,70.14,70.16,18954.0,70.29,70.34,70.14,70.16,18954.0
2023-09-26 13:30:00,70.15,70.2,70.09,70.09,21360.0,70.15,70.2,70.09,70.09,21360.0
2023-09-26 13:35:00,70.09,70.14,70.03,70.07,19180.0,70.09,70.14,70.03,70.07,19180.0
2023-09-26 13:40:00,70.07,70.12,70.05,70.11,12367.0,70.07,70.12,70.05,70.11,12367.0
2023-09-26 13:45:00,70.11,70.12,70.07,70.12,16119.0,70.11,70.12,70.07,70.12,16119.0
2023-09-26 13:50:00,70.12,70.17,70.09,70.17,12900.0,70.12,70.17,70.09,70.17,12900.0
2023-09-26 13:55:00,70.17,70.22,70.12,70.22,10653.0,70.17,70.22,70.12,70.22,10653.0
2023-09-26 14:00:00,70.21,70.23,70.15,70.17,12504.0,70.21,70.23,70.15,70.17,12504.0
2023-09-26 14:05:00,70.16,70.17,70.03,70.05,12499.0,70.16,70.17,70.03,70.05,12499.0
2023-09-26 14:10:00,70.04,70.09,70.0,70.01,9708.0,70.04,70.09,70.0,70.01,9708.0
2023-09-26 14:15:00,70.02,70.04,70.0,70.03,12025.0,70.02,70.04,70.0,70.03,12025.0
2023-09-26 14:20:00,70.03,70.04,70.0,70.01,13387.0,70.03,70.04,70.0,70.01,13387.0
2023-09-26 14:25:00,70.01,70.07,70.0,70.06,16144.0,70.01,70.07,70.0,70.06,16144.0
2023-09-26 14:30:00,70.06,70.07,70.03,70.05,11060.0,70.06,70.07,70.03,70.05,11060.0
2023-09-26 14:35:00,70.05,70.08,70.01,70.01,9641.0,70.05,70.08,70.01,70.01,9641.0
2023-09-26 14:40:00,70.01,70.05,69.99,70.05,17201.0,70.01,70.05,69.99,70.05,17201.0
2023-09-26 14:45:00,70.05,70.06,70.01,70.04,13098.0,70.05,70.06,70.01,70.04,13098.0
2023-09-26 14:50:00,70.04,70.12,70.03,70.12,15869.0,70.04,70.12,70.03,70.12,15869.0
2023-09-26 14:55:00,70.1,70.12,70.01,70.09,11917.0,70.1,70.12,70.01,70.09,11917.0
2023-09-26 15:00:00,70.08,70.08,70.02,70.03,16892.0,70.08,70.08,70.02,70.03,16892.0
2023-09-26 15:05:00,70.03,70.1,70.02,70.08,14329.0,70.03,70.1,70.02,70.08,14329.0
2023-09-26 15:10:00,70.08,70.13,70.07,70.09,13410.0,70.08,70.13,70.07,70.09,13410.0
2023-09-26 15:15:00,70.09,70.12,70.04,70.06,25997.0,70.09,70.12,70.04,70.06,25997.0
2023-09-26 15:20:00,70.05,70.12,70.05,70.08,23425.0,70.05,70.12,70.05,70.08,23425.0
2023-09-26 15:25:00,70.08,70.13,70.04,70.12,19839.0,70.08,70.13,70.04,70.12,19839.0
2023-09-26 15:30:00,70.11,70.13,70.04,70.06,32306.0,70.11,70.13,70.04,70.06,32306.0
2023-09-26 15:35:00,70.06,70.16,70.01,70.16,27878.0,70.06,70.16,70.01,70.16,27878.0
2023-09-26 15:40:00,70.16,70.49,70.14,70.24,145090.0,70.16,70.49,70.14,70.24,145090.0
2023-09-26 15:45:00,70.23,70.38,70.21,70.33,79974.0,70.23,70.38,70.21,70.33,79974.0
2023-09-26 15:50:00,70.34,70.44,70.31,70.38,114524.0,70.34,70.44,70.31,70.38,114524.0
2023-09-26 15:55:00,70.38,70.49,70.34,70.38,271593.0,70.38,70.49,70.34,70.38,271593.0
2023-09-27 09:30:00,70.98,71.7,70.98,71.35,98665.0,70.98,71.7,70.98,71.35,98665.0
2023-09-27 09:35:00,71.34,71.56,71.34,71.54,21638.0,71.34,71.56,71.34,71.54,21638.0
2023-09-27 09:40:00,71.54,71.86,71.47,71.81,40474.0,71.54,71.86,71.47,71.81,40474.0
2023-09-27 09:45:00,71.81,71.82,71.53,71.63,35177.0,71.81,71.82,71.53,71.63,35177.0
2023-09-27 09:50:00,71.61,71.78,71.5,71.5,18609.0,71.61,71.78,71.5,71.5,18609.0
2023-09-27 09:55:00,71.5,71.59,71.38,71.47,17552.0,71.5,71.59,71.38,71.47,17552.0
2023-09-27 10:00:00,71.46,71.51,71.29,71.34,29911.0,71.46,71.51,71.29,71.34,29911.0
2023-09-27 10:05:00,71.36,71.47,71.26,71.31,26797.0,71.36,71.47,71.26,71.31,26797.0
2023-09-27 10:10:00,71.31,71.44,71.29,71.41,20922.0,71.31,71.44,71.29,71.41,20922.0
2023-09-27 10:15:00,71.43,71.48,71.39,71.43,27914.0,71.43,71.48,71.39,71.43,27914.0
2023-09-27 10:20:00,71.4,71.51,71.35,71.44,36962.0,71.4,71.51,71.35,71.44,36962.0
2023-09-27 10:25:00,71.43,71.5,71.42,71.49,28698.0,71.43,71.5,71.42,71.49,28698.0
2023-09-27 10:30:00,71.46,71.56,71.45,71.54,52773.0,71.46,71.56,71.45,71.54,52773.0
2023-09-27 10:35:00,71.53,71.59,71.48,71.48,66662.0,71.53,71.59,71.48,71.48,66662.0
2023-09-27 10:40:00,71.49,71.5,71.43,71.48,31947.0,71.49,71.5,71.43,71.48,31947.0
2023-09-27 10:45:00,71.48,71.51,71.24,71.26,24985.0,71.48,71.51,71.24,71.26,24985.0
2023-09-27 10:50:00,71.25,71.28,71.1,71.11,14593.0,71.25,71.28,71.1,71.11,14593.0
2023-09-27 10:55:00,71.09,71.16,71.01,71.16,26651.0,71.09,71.16,71.01,71.16,26651.0
2023-09-27 11:00:00,71.16,71.2,70.9,70.92,27827.0,71.16,71.2,70.9,70.92,27827.0
2023-09-27 11:05:00,70.9,71.0,70.84,70.99,47878.0,70.9,71.0,70.84,70.99,47878.0
2023-09-27 11:10:00,71.0,71.13,70.98,71.08,19284.0,71.0,71.13,70.98,71.08,19284.0
2023-09-27 11:15:00,71.05,71.08,70.91,70.92,25635.0,71.05,71.08,70.91,70.92,25635.0
2023-09-27 11:20:00,70.94,70.94,70.78,70.78,27859.0,70.94,70.94,70.78,70.78,27859.0
2023-09-27 11:25:00,70.78,70.85,70.66,70.68,10175.0,70.78,70.85,70.66,70.68,10175.0
2023-09-27 11:30:00,70.69,70.86,70.68,70.86,13192.0,70.69,70.86,70.68,70.86,13192.0
2023-09-27 11:35:00,70.86,70.87,70.74,70.77,27646.0,70.86,70.87,70.74,70.77,27646.0
2023-09-27 11:40:00,70.78,70.83,70.76,70.83,14756.0,70.78,70.83,70.76,70.83,14756.0
2023-09-27 11:45:00,70.81,70.82,70.71,70.73,17007.0,70.81,70.82,70.71,70.73,17007.0
2023-09-27 11:50:00,70.74,70.74,70.57,70.59,9233.0,70.74,70.74,70.57,70.59,9233.0
2023-09-27 11:55:00,70.58,70.61,70.54,70.56,12994.0,70.58,70.61,70.54,70.56,12994.0
2023-09-27 12:00:00,70.56,70.56,70.45,70.47,7263.0,70.56,70.56,70.45,70.47,7263.0
2023-09-27 12:05:00,70.47,70.48,70.39,70.4,12728.0,70.47,70.48,70.39,70.4,12728.0
2023-09-27 12:10:00,70.4,70.42,70.34,70.37,10789.0,70.4,70.42,70.34,70.37,10789.0
2023-09-27 12:15:00,70.36,70.41,70.34,70.37,12056.0,70.36,70.41,70.34,70.37,12056.0
2023-09-27 12:20:00,70.37,70.37,70.27,70.27,6954.0,70.37,70.37,70.27,70.27,6954.0
2023-09-27 12:25:00,70.28,70.35,70.28,70.32,8918.0,70.28,70.35,70.28,70.32,8918.0
2023-09-27 12:30:00,70.31,70.37,70.3,70.32,7649.0,70.31,70.37,70.3,70.32,7649.0
2023-09-27 12:35:00,70.3,70.36,70.29,70.34,6382.0,70.3,70.36,70.29,70.34,6382.0
2023-09-27 12:40:00,70.35,70.35,70.15,70.15,13984.0,70.35,70.35,70.15,70.15,13984.0
2023-09-27 12:45:00,70.14,70.29,70.13,70.27,9745.0,70.14,70.29,70.13,70.27,9745.0
2023-09-27 12:50:00,70.26,70.31,70.11,70.11,4900.0,70.26,70.31,70.11,70.11,4900.0
2023-09-27 12:55:00,70.11,70.12,70.04,70.07,8898.0,70.11,70.12,70.04,70.07,8898.0
2023-09-27 13:00:00,70.07,70.1,70.02,70.08,8772.0,70.07,70.1,70.02,70.08,8772.0
2023-09-27 13:05:00,70.09,70.1,69.99,70.01,6577.0,70.09,70.1,69.99,70.01,6577.0
2023-09-27 13:10:00,70.02,70.02,69.83,69.84,26035.0,70.02,70.02,69.83,69.84,26035.0
2023-09-27 13:15:00,69.85,69.91,69.8,69.91,13865.0,69.85,69.91,69.8,69.91,13865.0
2023-09-27 13:20:00,69.9,69.9,69.8,69.82,8249.0,69.9,69.9,69.8,69.82,8249.0
2023-09-27 13:25:00,69.82,69.82,69.76,69.78,9422.0,69.82,69.82,69.76,69.78,9422.0
2023-09-27 13:30:00,69.78,69.87,69.78,69.85,13940.0,69.78,69.87,69.78,69.85,13940.0
2023-09-27 13:35:00,69.88,69.9,69.84,69.9,13377.0,69.88,69.9,69.84,69.9,13377.0
2023-09-27 13:40:00,69.89,69.89,69.77,69.81,10151.0,69.89,69.89,69.77,69.81,10151.0
2023-09-27 13:45:00,69.81,69.84,69.73,69.78,9582.0,69.81,69.84,69.73,69.78,9582.0
2023-09-27 13:50:00,69.81,69.84,69.8,69.82,11016.0,69.81,69.84,69.8,69.82,11016.0
2023-09-27 13:55:00,69.81,69.81,69.73,69.76,10729.0,69.81,69.81,69.73,69.76,10729.0
2023-09-27 14:00:00,69.77,69.77,69.65,69.7,16265.0,69.77,69.77,69.65,69.7,16265.0
2023-09-27 14:05:00,69.7,69.74,69.56,69.58,13552.0,69.7,69.74,69.56,69.58,13552.0
2023-09-27 14:10:00,69.56,69.69,69.55,69.69,10534.0,69.56,69.69,69.55,69.69,10534.0
2023-09-27 14:15:00,69.7,69.77,69.69,69.77,12878.0,69.7,69.77,69.69,69.77,12878.0
2023-09-27 14:20:00,69.77,69.84,69.76,69.82,7923.0,69.77,69.84,69.76,69.82,7923.0
2023-09-27 14:25:00,69.83,69.91,69.8,69.87,15908.0,69.83,69.91,69.8,69.87,15908.0
2023-09-27 14:30:00,69.9,70.06,69.89,70.0,38812.0,69.9,70.06,69.89,70.0,38812.0
2023-09-27 14:35:00,70.04,70.16,70.04,70.16,9464.0,70.04,70.16,70.04,70.16,9464.0
2023-09-27 14:40:00,70.16,70.23,70.12,70.21,11755.0,70.16,70.23,70.12,70.21,11755.0
2023-09-27 14:45:00,70.25,70.26,70.16,70.16,13382.0,70.25,70.26,70.16,70.16,13382.0
2023-09-27 14:50:00,70.17,70.21,70.11,70.2,15801.0,70.17,70.21,70.11,70.2,15801.0
2023-09-27 14:55:00,70.2,70.22,70.14,70.19,14014.0,70.2,70.22,70.14,70.19,14014.0
2023-09-27 15:00:00,70.21,70.36,70.21,70.35,10506.0,70.21,70.36,70.21,70.35,10506.0
2023-09-27 15:05:00,70.36,70.44,70.35,70.42,12079.0,70.36,70.44,70.35,70.42,12079.0
2023-09-27 15:10:00,70.42,70.56,70.42,70.48,14738.0,70.42,70.56,70.42,70.48,14738.0
2023-09-27 15:15:00,70.5,70.51,70.43,70.44,12153.0,70.5,70.51,70.43,70.44,12153.0
2023-09-27 15:20:00,70.45,70.46,70.39,70.43,18324.0,70.45,70.46,70.39,70.43,18324.0
2023-09-27 15:25:00,70.43,70.5,70.36,70.37,22603.0,70.43,70.5,70.36,70.37,22603.0
2023-09-27 15:30:00,70.38,70.38,70.3,70.34,18435.0,70.38,70.38,70.3,70.34,18435.0
2023-09-27 15:35:00,70.34,70.38,70.32,70.35,23993.0,70.34,70.38,70.32,70.35,23993.0
2023-09-27 15:40:00,70.36,70.36,70.12,70.17,39423.0,70.36,70.36,70.12,70.17,39423.0
2023-09-27 15:45:00,70.17,70.17,70.01,70.07,37443.0,70.17,70.17,70.01,70.07,37443.0
2023-09-27 15:50:00,70.08,70.21,70.07,70.19,65993.0,70.08,70.21,70.07,70.19,65993.0
2023-09-27 15:55:00,70.18,70.22,70.07,70.12,175332.0,70.18,70.22,70.07,70.12,175332.0
2023-09-28 09:30:00,70.06,70.26,69.66,70.2,102535.0,70.06,70.26,69.66,70.2,102535.0
2023-09-28 09:35:00,70.22,70.3,70.01,70.15,63391.0,70.22,70.3,70.01,70.15,63391.0
2023-09-28 09:40:00,70.12,70.22,70.03,70.18,45057.0,70.12,70.22,70.03,70.18,45057.0
2023-09-28 09:45:00,70.18,70.18,69.69,69.72,73139.0,70.18,70.18,69.69,69.72,73139.0
2023-09-28 09:50:00,69.7,69.72,69.48,69.53,49741.0,69.7,69.72,69.48,69.53,49741.0
2023-09-28 09:55:00,69.56,69.7,69.33,69.45,77839.0,69.56,69.7,69.33,69.45,77839.0
2023-09-28 10:00:00,69.45,69.52,69.24,69.49,77565.0,69.45,69.52,69.24,69.49,77565.0
2023-09-28 10:05:00,69.48,69.5,69.35,69.41,45047.0,69.48,69.5,69.35,69.41,45047.0
2023-09-28 10:10:00,69.4,69.58,69.36,69.57,42414.0,69.4,69.58,69.36,69.57,42414.0
2023-09-28 10:15:00,69.59,69.68,69.47,69.68,32550.0,69.59,69.68,69.47,69.68,32550.0
2023-09-28 10:20:00,69.69,69.8,69.66,69.67,25974.0,69.69,69.8,69.66,69.67,25974.0
2023-09-28 10:25:00,69.67,69.68,69.52,69.61,16655.0,69.67,69.68,69.52,69.61,16655.0
2023-09-28 10:30:00,69.58,69.58,69.46,69.46,27821.0,69.58,69.58,69.46,69.46,27821.0
2023-09-28 10:35:00,69.46,69.51,69.35,69.37,22784.0,69.46,69.51,69.35,69.37,22784.0
2023-09-28 10:40:00,69.37,69.42,69.27,69.34,27427.0,69.37,69.42,69.27,69.34,27427.0
2023-09-28 10:45:00,69.33,69.38,69.27,69.37,52597.0,69.33,69.38,69.27,69.37,52597.0
2023-09-28 10:50:00,69.38,69.46,69.3,69.37,28162.0,69.38,69.46,69.3,69.37,28162.0
2023-09-28 10:55:00,69.37,69.43,69.33,69.42,22121.0,69.37,69.43,69.33,69.42,22121.0
2023-09-28 11:00:00,69.42,69.54,69.38,69.54,15596.0,69.42,69.54,69.38,69.54,15596.0
2023-09-28 11:05:00,69.53,69.58,69.44,69.58,13185.0,69.53,69.58,69.44,69.58,13185.0
2023-09-28 11:10:00,69.57,69.59,69.51,69.57,15025.0,69.57,69.59,69.51,69.57,15025.0
2023-09-28 11:15:00,69.57,69.6,69.3,69.3,22907.0,69.57,69.6,69.3,69.3,22907.0
2023-09-28 11:20:00,69.3,69.35,69.12,69.25,33731.0,69.3,69.35,69.12,69.25,33731.0
2023-09-28 11:25:00,69.26,69.35,69.23,69.32,30426.0,69.26,69.35,69.23,69.32,30426.0
2023-09-28 11:30:00,69.32,69.57,69.31,69.54,39633.0,69.32,69.57,69.31,69.54,39633.0
2023-09-28 11:35:00,69.56,69.58,69.51,69.51,16363.0,69.56,69.58,69.51,69.51,16363.0
2023-09-28 11:40:00,69.52,69.71,69.52,69.71,20947.0,69.52,69.71,69.52,69.71,20947.0
2023-09-28 11:45:00,69.71,69.74,69.66,69.73,21606.0,69.71,69.74,69.66,69.73,21606.0
2023-09-28 11:50:00,69.74,69.76,69.62,69.62,38871.0,69.74,69.76,69.62,69.62,38871.0
2023-09-28 11:55:00,69.61,69.68,69.6,69.61,27357.0,69.61,69.68,69.6,69.61,27357.0
2023-09-28 12:00:00,69.61,69.67,69.53,69.53,17763.0,69.61,69.67,69.53,69.53,17763.0
2023-09-28 12:05:00,69.53,69.55,69.48,69.52,12616.0,69.53,69.55,69.48,69.52,12616.0
2023-09-28 12:10:00,69.51,69.69,69.5,69.61,17673.0,69.51,69.69,69.5,69.61,17673.0
2023-09-28 12:15:00,69.63,69.68,69.61,69.67,14138.0,69.63,69.68,69.61,69.67,14138.0
2023-09-28 12:20:00,69.68,69.77,69.67,69.71,17987.0,69.68,69.77,69.67,69.71,17987.0
2023-09-28 12:25:00,69.72,69.83,69.7,69.81,15926.0,69.72,69.83,69.7,69.81,15926.0
2023-09-28 12:30:00,69.82,69.89,69.8,69.88,25044.0,69.82,69.89,69.8,69.88,25044.0
2023-09-28 12:35:00,69.89,70.05,69.89,70.02,9549.0,69.89,70.05,69.89,70.02,9549.0
2023-09-28 12:40:00,70.03,70.13,69.96,70.01,31598.0,70.03,70.13,69.96,70.01,31598.0
2023-09-28 12:45:00,70.0,70.01,69.84,69.86,19573.0,70.0,70.01,69.84,69.86,19573.0
2023-09-28 12:50:00,69.86,69.87,69.81,69.81,32658.0,69.86,69.87,69.81,69.81,32658.0
2023-09-28 12:55:00,69.82,69.85,69.8,69.82,26489.0,69.82,69.85,69.8,69.82,26489.0
2023-09-28 13:00:00,69.81,69.81,69.69,69.7,21879.0,69.81,69.81,69.69,69.7,21879.0
2023-09-28 13:05:00,69.7,69.77,69.66,69.75,25884.0,69.7,69.77,69.66,69.75,25884.0
2023-09-28 13:10:00,69.77,69.79,69.71,69.73,18516.0,69.77,69.79,69.71,69.73,18516.0
2023-09-28 13:15:00,69.73,69.75,69.65,69.65,20398.0,69.73,69.75,69.65,69.65,20398.0
2023-09-28 13:20:00,69.63,69.76,69.63,69.75,13500.0,69.63,69.76,69.63,69.75,13500.0
2023-09-28 13:25:00,69.74,69.83,69.72,69.74,16800.0,69.74,69.83,69.72,69.74,16800.0
2023-09-28 13:30:00,69.73,69.73,69.59,69.66,16701.0,69.73,69.73,69.59,69.66,16701.0
2023-09-28 13:35:00,69.66,69.77,69.66,69.73,18439.0,69.66,69.77,69.66,69.73,18439.0
2023-09-28 13:40:00,69.73,69.76,69.66,69.73,12686.0,69.73,69.76,69.66,69.73,12686.0
2023-09-28 13:45:00,69.74,69.8,69.73,69.76,9911.0,69.74,69.8,69.73,69.76,9911.0
2023-09-28 13:50:00,69.75,69.75,69.62,69.67,17648.0,69.75,69.75,69.62,69.67,17648.0
2023-09-28 13:55:00,69.68,69.7,69.62,69.69,9729.0,69.68,69.7,69.62,69.69,9729.0
2023-09-28 14:00:00,69.7,69.7,69.65,69.67,13864.0,69.7,69.7,69.65,69.67,13864.0
2023-09-28 14:05:00,69.67,69.76,69.66,69.76,15110.0,69.67,69.76,69.66,69.76,15110.0
2023-09-28 14:10:00,69.76,69.79,69.72,69.79,24419.0,69.76,69.79,69.72,69.79,24419.0
2023-09-28 14:15:00,69.79,69.83,69.77,69.81,24737.0,69.79,69.83,69.77,69.81,24737.0
2023-09-28 14:20:00,69.81,69.84,69.76,69.84,29798.0,69.81,69.84,69.76,69.84,29798.0
2023-09-28 14:25:00,69.85,69.91,69.85,69.85,10463.0,69.85,69.91,69.85,69.85,10463.0
2023-09-28 14:30:00,69.86,69.87,69.76,69.77,17399.0,69.86,69.87,69.76,69.77,17399.0
2023-09-28 14:35:00,69.76,69.82,69.73,69.8,57882.0,69.76,69.82,69.73,69.8,57882.0
2023-09-28 14:40:00,69.8,69.9,69.79,69.88,32462.0,69.8,69.9,69.79,69.88,32462.0
2023-09-28 14:45:00,69.87,69.88,69.82,69.84,30265.0,69.87,69.88,69.82,69.84,30265.0
2023-09-28 14:50:00,69.84,69.88,69.81,69.85,12098.0,69.84,69.88,69.81,69.85,12098.0
2023-09-28 14:55:00,69.86,69.9,69.84,69.9,19097.0,69.86,69.9,69.84,69.9,19097.0
2023-09-28 15:00:00,69.91,69.98,69.9,69.96,31791.0,69.91,69.98,69.9,69.96,31791.0
2023-09-28 15:05:00,69.95,69.97,69.85,69.91,33895.0,69.95,69.97,69.85,69.91,33895.0
2023-09-28 15:10:00,69.91,70.1,69.89,70.08,28702.0,69.91,70.1,69.89,70.08,28702.0
2023-09-28 15:15:00,70.09,70.14,70.06,70.07,31157.0,70.09,70.14,70.06,70.07,31157.0
2023-09-28 15:20:00,70.07,70.18,70.05,70.18,40439.0,70.07,70.18,70.05,70.18,40439.0
2023-09-28 15:25:00,70.17,70.28,70.16,70.21,41013.0,70.17,70.28,70.16,70.21,41013.0
2023-09-28 15:30:00,70.21,70.22,70.01,70.03,46058.0,70.21,70.22,70.01,70.03,46058.0
2023-09-28 15:35:00,70.02,70.02,69.88,69.94,35546.0,70.02,70.02,69.88,69.94,35546.0
2023-09-28 15:40:00,69.94,70.03,69.91,70.03,84092.0,69.94,70.03,69.91,70.03,84092.0
2023-09-28 15:45:00,70.04,70.13,69.99,70.08,72147.0,70.04,70.13,69.99,70.08,72147.0
2023-09-28 15:50:00,70.08,70.08,69.82,69.84,93478.0,70.08,70.08,69.82,69.84,93478.0
2023-09-28 15:55:00,69.84,70.06,69.84,69.99,383535.0,69.84,70.06,69.84,69.99,383535.0
2023-09-29 09:30:00,70.31,70.44,69.49,69.6,83930.0,70.31,70.44,69.49,69.6,83930.0
2023-09-29 09:35:00,69.62,69.69,69.14,69.61,42596.0,69.62,69.69,69.14,69.61,42596.0
2023-09-29 09:40:00,69.61,69.75,69.27,69.28,43384.0,69.61,69.75,69.27,69.28,43384.0
2023-09-29 09:45:00,69.28,69.53,69.28,69.38,32097.0,69.28,69.53,69.28,69.38,32097.0
2023-09-29 09:50:00,69.38,69.65,69.36,69.58,14953.0,69.38,69.65,69.36,69.58,14953.0
2023-09-29 09:55:00,69.52,69.82,69.52,69.75,37013.0,69.52,69.82,69.52,69.75,37013.0
2023-09-29 10:00:00,69.79,69.91,69.73,69.73,38925.0,69.79,69.91,69.73,69.73,38925.0
2023-09-29 10:05:00,69.72,69.72,69.55,69.64,29225.0,69.72,69.72,69.55,69.64,29225.0
2023-09-29 10:10:00,69.65,69.8,69.65,69.76,20609.0,69.65,69.8,69.65,69.76,20609.0
2023-09-29 10:15:00,69.75,69.84,69.71,69.78,19054.0,69.75,69.84,69.71,69.78,19054.0
2023-09-29 10:20:00,69.79,69.91,69.79,69.8,16179.0,69.79,69.91,69.79,69.8,16179.0
2023-09-29 10:25:00,69.78,69.87,69.73,69.82,17232.0,69.78,69.87,69.73,69.82,17232.0
2023-09-29 10:30:00,69.82,69.9,69.81,69.9,22564.0,69.82,69.9,69.81,69.9,22564.0
2023-09-29 10:35:00,69.91,69.95,69.81,69.82,22326.0,69.91,69.95,69.81,69.82,22326.0
2023-09-29 10:40:00,69.82,69.93,69.77,69.91,19106.0,69.82,69.93,69.77,69.91,19106.0
2023-09-29 10:45:00,69.91,69.97,69.87,69.96,24345.0,69.91,69.97,69.87,69.96,24345.0
2023-09-29 10:50:00,69.96,69.99,69.93,69.99,13404.0,69.96,69.99,69.93,69.99,13404.0
2023-09-29 10:55:00,69.97,69.98,69.84,69.84,16561.0,69.97,69.98,69.84,69.84,16561.0
2023-09-29 11:00:00,69.85,69.87,69.71,69.76,19853.0,69.85,69.87,69.71,69.76,19853.0
2023-09-29 11:05:00,69.76,69.8,69.7,69.71,23109.0,69.76,69.8,69.7,69.71,23109.0
2023-09-29 11:10:00,69.7,69.78,69.67,69.69,14085.0,69.7,69.78,69.67,69.69,14085.0
2023-09-29 11:15:00,69.69,69.8,69.67,69.8,25116.0,69.69,69.8,69.67,69.8,25116.0
2023-09-29 11:20:00,69.8,70.02,69.77,69.98,42607.0,69.8,70.02,69.77,69.98,42607.0
2023-09-29 11:25:00,69.99,70.01,69.79,69.79,13605.0,69.99,70.01,69.79,69.79,13605.0
2023-09-29 11:30:00,69.78,69.86,69.73,69.73,14423.0,69.78,69.86,69.73,69.73,14423.0
2023-09-29 11:35:00,69.75,69.77,69.66,69.69,10084.0,69.75,69.77,69.66,69.69,10084.0
2023-09-29 11:40:00,69.67,69.71,69.58,69.59,11428.0,69.67,69.71,69.58,69.59,11428.0
2023-09-29 11:45:00,69.61,69.67,69.61,69.65,9343.0,69.61,69.67,69.61,69.65,9343.0
2023-09-29 11:50:00,69.64,69.65,69.5,69.51,15546.0,69.64,69.65,69.5,69.51,15546.0
2023-09-29 11:55:00,69.51,69.54,69.46,69.53,20896.0,69.51,69.54,69.46,69.53,20896.0
2023-09-29 12:00:00,69.53,69.54,69.47,69.53,9895.0,69.53,69.54,69.47,69.53,9895.0
2023-09-29 12:05:00,69.52,69.61,69.48,69.48,25623.0,69.52,69.61,69.48,69.48,25623.0
2023-09-29 12:10:00,69.46,69.55,69.39,69.42,15813.0,69.46,69.55,69.39,69.42,15813.0
2023-09-29 12:15:00,69.4,69.44,69.31,69.44,6072.0,69.4,69.44,69.31,69.44,6072.0
2023-09-29 12:20:00,69.44,69.55,69.42,69.53,14375.0,69.44,69.55,69.42,69.53,14375.0
2023-09-29 12:25:00,69.52,69.6,69.42,69.43,24749.0,69.52,69.6,69.42,69.43,24749.0
2023-09-29 12:30:00,69.44,69.63,69.43,69.63,22888.0,69.44,69.63,69.43,69.63,22888.0
2023-09-29 12:35:00,69.62,69.69,69.6,69.6,6246.0,69.62,69.69,69.6,69.6,6246.0
2023-09-29 12:40:00,69.59,69.64,69.56,69.58,11015.0,69.59,69.64,69.56,69.58,11015.0
2023-09-29 12:45:00,69.57,69.65,69.52,69.53,12017.0,69.57,69.65,69.52,69.53,12017.0
2023-09-29 12:50:00,69.53,69.57,69.44,69.44,10403.0,69.53,69.57,69.44,69.44,10403.0
2023-09-29 12:55:00,69.45,69.5,69.45,69.49,5861.0,69.45,69.5,69.45,69.49,5861.0
2023-09-29 13:00:00,69.5,69.5,69.28,69.32,13317.0,69.5,69.5,69.28,69.32,13317.0
2023-09-29 13:05:00,69.33,69.34,69.22,69.28,12478.0,69.33,69.34,69.22,69.28,12478.0
2023-09-29 13:10:00,69.29,69.3,69.21,69.24,9609.0,69.29,69.3,69.21,69.24,9609.0
2023-09-29 13:15:00,69.24,69.31,69.22,69.31,11775.0,69.24,69.31,69.22,69.31,11775.0
2023-09-29 13:20:00,69.29,69.35,69.28,69.34,16016.0,69.29,69.35,69.28,69.34,16016.0
2023-09-29 13:25:00,69.36,69.43,69.33,69.43,21049.0,69.36,69.43,69.33,69.43,21049.0
2023-09-29 13:30:00,69.4,69.42,69.36,69.39,11117.0,69.4,69.42,69.36,69.39,11117.0
2023-09-29 13:35:00,69.39,69.47,69.36,69.43,8850.0,69.39,69.47,69.36,69.43,8850.0
2023-09-29 13:40:00,69.44,69.49,69.41,69.46,10181.0,69.44,69.49,69.41,69.46,10181.0
2023-09-29 13:45:00,69.47,69.47,69.32,69.32,11291.0,69.47,69.47,69.32,69.32,11291.0
2023-09-29 13:50:00,69.33,69.34,69.26,69.3,9590.0,69.33,69.34,69.26,69.3,9590.0
2023-09-29 13:55:00,69.28,69.31,69.23,69.24,9688.0,69.28,69.31,69.23,69.24,9688.0
2023-09-29 14:00:00,69.24,69.26,69.18,69.26,18164.0,69.24,69.26,69.18,69.26,18164.0
2023-09-29 14:05:00,69.26,69.26,69.14,69.19,22974.0,69.26,69.26,69.14,69.19,22974.0
2023-09-29 14:10:00,69.2,69.27,69.17,69.22,34601.0,69.2,69.27,69.17,69.22,34601.0
2023-09-29 14:15:00,69.22,69.25,69.13,69.19,20538.0,69.22,69.25,69.13,69.19,20538.0
2023-09-29 14:20:00,69.18,69.24,69.13,69.22,14392.0,69.18,69.24,69.13,69.22,14392.0
2023-09-29 14:25:00,69.21,69.29,69.17,69.2,17879.0,69.21,69.29,69.17,69.2,17879.0
2023-09-29 14:30:00,69.2,69.24,69.14,69.19,10194.0,69.2,69.24,69.14,69.19,10194.0
2023-09-29 14:35:00,69.18,69.25,69.17,69.25,11762.0,69.18,69.25,69.17,69.25,11762.0
2023-09-29 14:40:00,69.24,69.37,69.22,69.37,15990.0,69.24,69.37,69.22,69.37,15990.0
2023-09-29 14:45:00,69.36,69.41,69.33,69.33,14089.0,69.36,69.41,69.33,69.33,14089.0
2023-09-29 14:50:00,69.33,69.33,69.27,69.33,13193.0,69.33,69.33,69.27,69.33,13193.0
2023-09-29 14:55:00,69.34,69.46,69.34,69.46,10913.0,69.34,69.46,69.34,69.46,10913.0
2023-09-29 15:00:00,69.48,69.54,69.34,69.37,14910.0,69.48,69.54,69.34,69.37,14910.0
2023-09-29 15:05:00,69.38,69.43,69.35,69.38,14785.0,69.38,69.43,69.35,69.38,14785.0
2023-09-29 15:10:00,69.39,69.6,69.39,69.5,26134.0,69.39,69.6,69.39,69.5,26134.0
2023-09-29 15:15:00,69.51,69.54,69.46,69.49,13609.0,69.51,69.54,69.46,69.49,13609.0
2023-09-29 15:20:00,69.5,69.51,69.42,69.42,17773.0,69.5,69.51,69.42,69.42,17773.0
2023-09-29 15:25:00,69.42,69.43,69.29,69.42,38189.0,69.42,69.43,69.29,69.42,38189.0
2023-09-29 15:30:00,69.43,69.44,69.22,69.22,38603.0,69.43,69.44,69.22,69.22,38603.0
2023-09-29 15:35:00,69.22,69.3,69.18,69.27,40174.0,69.22,69.3,69.18,69.27,40174.0
2023-09-29 15:40:00,69.26,69.26,69.1,69.15,51446.0,69.26,69.26,69.1,69.15,51446.0
2023-09-29 15:45:00,69.15,69.3,69.14,69.3,37227.0,69.15,69.3,69.14,69.3,37227.0
2023-09-29 15:50:00,69.29,69.46,69.28,69.37,79767.0,69.29,69.46,69.28,69.37,79767.0
2023-09-29 15:55:00,69.38,69.38,69.16,69.28,292469.0,69.38,69.38,69.16,69.28,292469.0
2023-10-02 09:30:00,68.86,69.07,68.4,68.65,97499.0,68.86,69.07,68.4,68.65,97499.0
2023-10-02 09:35:00,68.69,68.93,68.5,68.84,25064.0,68.69,68.93,68.5,68.84,25064.0
2023-10-02 09:40:00,68.83,68.96,68.74,68.93,16410.0,68.83,68.96,68.74,68.93,16410.0
2023-10-02 09:45:00,68.91,68.93,68.72,68.83,17353.0,68.91,68.93,68.72,68.83,17353.0
2023-10-02 09:50:00,68.84,68.91,68.72,68.91,13405.0,68.84,68.91,68.72,68.91,13405.0
2023-10-02 09:55:00,68.92,69.1,68.89,68.91,15857.0,68.92,69.1,68.89,68.91,15857.0
2023-10-02 10:00:00,68.92,69.07,68.84,68.99,41795.0,68.92,69.07,68.84,68.99,41795.0
2023-10-02 10:05:00,68.98,68.99,68.84,68.92,14140.0,68.98,68.99,68.84,68.92,14140.0
2023-10-02 10:10:00,68.94,69.19,68.93,69.09,43243.0,68.94,69.19,68.93,69.09,43243.0
2023-10-02 10:15:00,69.08,69.18,68.99,69.0,21420.0,69.08,69.18,68.99,69.0,21420.0
2023-10-02 10:20:00,69.0,69.0,68.92,68.95,18055.0,69.0,69.0,68.92,68.95,18055.0
2023-10-02 10:25:00,68.97,69.04,68.93,68.95,30503.0,68.97,69.04,68.93,68.95,30503.0
2023-10-02 10:30:00,68.95,69.12,68.91,69.04,21284.0,68.95,69.12,68.91,69.04,21284.0
2023-10-02 10:35:00,69.05,69.1,68.93,68.95,14721.0,69.05,69.1,68.93,68.95,14721.0
2023-10-02 10:40:00,68.94,68.95,68.82,68.83,18616.0,68.94,68.95,68.82,68.83,18616.0
2023-10-02 10:45:00,68.84,68.88,68.73,68.75,21759.0,68.84,68.88,68.73,68.75,21759.0
2023-10-02 10:50:00,68.75,68.8,68.71,68.73,16568.0,68.75,68.8,68.71,68.73,16568.0
2023-10-02 10:55:00,68.74,68.77,68.67,68.73,11701.0,68.74,68.77,68.67,68.73,11701.0
2023-10-02 11:00:00,68.75,68.88,68.73,68.78,28966.0,68.75,68.88,68.73,68.78,28966.0
2023-10-02 11:05:00,68.75,68.77,68.68,68.74,8494.0,68.75,68.77,68.68,68.74,8494.0
2023-10-02 11:10:00,68.73,68.82,68.66,68.81,29245.0,68.73,68.82,68.66,68.81,29245.0
2023-10-02 11:15:00,68.81,68.94,68.8,68.89,18760.0,68.81,68.94,68.8,68.89,18760.0
2023-10-02 11:20:00,68.89,68.99,68.88,68.98,33173.0,68.89,68.99,68.88,68.98,33173.0
2023-10-02 11:25:00,68.99,69.0,68.88,68.9,28137.0,68.99,69.0,68.88,68.9,28137.0
2023-10-02 11:30:00,68.9,68.91,68.79,68.8,20771.0,68.9,68.91,68.79,68.8,20771.0
2023-10-02 11:35:00,68.81,68.83,68.76,68.83,14330.0,68.81,68.83,68.76,68.83,14330.0
2023-10-02 11:40:00,68.81,68.81,68.66,68.7,32869.0,68.81,68.81,68.66,68.7,32869.0
2023-10-02 11:45:00,68.7,68.73,68.66,68.71,34839.0,68.7,68.73,68.66,68.71,34839.0
2023-10-02 11:50:00,68.7,68.74,68.57,68.58,29156.0,68.7,68.74,68.57,68.58,29156.0
2023-10-02 11:55:00,68.59,68.59,68.48,68.53,15984.0,68.59,68.59,68.48,68.53,15984.0
2023-10-02 12:00:00,68.52,68.53,68.4,68.46,34507.0,68.52,68.53,68.4,68.46,34507.0
2023-10-02 12:05:00,68.46,68.47,68.39,68.42,14559.0,68.46,68.47,68.39,68.42,14559.0
2023-10-02 12:10:00,68.42,68.53,68.4,68.52,9766.0,68.42,68.53,68.4,68.52,9766.0
2023-10-02 12:15:00,68.54,68.62,68.54,68.54,16619.0,68.54,68.62,68.54,68.54,16619.0
2023-10-02 12:20:00,68.53,68.61,68.52,68.57,11785.0,68.53,68.61,68.52,68.57,11785.0
2023-10-02 12:25:00,68.57,68.61,68.52,68.55,13681.0,68.57,68.61,68.52,68.55,13681.0
2023-10-02 12:30:00,68.53,68.58,68.51,68.53,12750.0,68.53,68.58,68.51,68.53,12750.0
2023-10-02 12:35:00,68.52,68.55,68.48,68.54,13589.0,68.52,68.55,68.48,68.54,13589.0
2023-10-02 12:40:00,68.54,68.59,68.51,68.52,18137.0,68.54,68.59,68.51,68.52,18137.0
2023-10-02 12:45:00,68.53,68.54,68.45,68.45,14186.0,68.53,68.54,68.45,68.45,14186.0
2023-10-02 12:50:00,68.46,68.47,68.39,68.43,14434.0,68.46,68.47,68.39,68.43,14434.0
2023-10-02 12:55:00,68.43,68.51,68.41,68.51,10137.0,68.43,68.51,68.41,68.51,10137.0
2023-10-02 13:00:00,68.52,68.57,68.49,68.56,13152.0,68.52,68.57,68.49,68.56,13152.0
2023-10-02 13:05:00,68.56,68.65,68.53,68.58,19157.0,68.56,68.65,68.53,68.58,19157.0
2023-10-02 13:10:00,68.6,68.64,68.59,68.61,11338.0,68.6,68.64,68.59,68.61,11338.0
2023-10-02 13:15:00,68.61,68.63,68.51,68.54,169682.0,68.61,68.63,68.51,68.54,169682.0
2023-10-02 13:20:00,68.55,68.55,68.46,68.54,22956.0,68.55,68.55,68.46,68.54,22956.0
2023-10-02 13:25:00,68.54,68.57,68.4,68.43,17400.0,68.54,68.57,68.4,68.43,17400.0
2023-10-02 13:30:00,68.46,68.61,68.44,68.61,9341.0,68.46,68.61,68.44,68.61,9341.0
2023-10-02 13:35:00,68.62,68.63,68.58,68.58,11695.0,68.62,68.63,68.58,68.58,11695.0
2023-10-02 13:40:00,68.57,68.62,68.54,68.6,8480.0,68.57,68.62,68.54,68.6,8480.0
2023-10-02 13:45:00,68.6,68.62,68.57,68.6,12301.0,68.6,68.62,68.57,68.6,12301.0
2023-10-02 13:50:00,68.61,68.69,68.6,68.67,7019.0,68.61,68.69,68.6,68.67,7019.0
2023-10-02 13:55:00,68.68,68.74,68.68,68.72,13333.0,68.68,68.74,68.68,68.72,13333.0
2023-10-02 14:00:00,68.72,68.75,68.71,68.75,10374.0,68.72,68.75,68.71,68.75,10374.0
2023-10-02 14:05:00,68.76,68.95,68.76,68.93,16365.0,68.76,68.95,68.76,68.93,16365.0
2023-10-02 14:10:00,68.94,69.11,68.94,69.07,14563.0,68.94,69.11,68.94,69.07,14563.0
2023-10-02 14:15:00,69.07,69.07,68.99,69.03,14171.0,69.07,69.07,68.99,69.03,14171.0
2023-10-02 14:20:00,69.03,69.04,68.93,68.99,11732.0,69.03,69.04,68.93,68.99,11732.0
2023-10-02 14:25:00,68.99,68.99,68.9,68.92,25191.0,68.99,68.99,68.9,68.92,25191.0
2023-10-02 14:30:00,68.92,68.98,68.92,68.97,16907.0,68.92,68.98,68.92,68.97,16907.0
2023-10-02 14:35:00,68.98,69.02,68.97,68.97,12749.0,68.98,69.02,68.97,68.97,12749.0
2023-10-02 14:40:00,68.96,68.98,68.89,68.93,14708.0,68.96,68.98,68.89,68.93,14708.0
2023-10-02 14:45:00,68.93,68.98,68.8,68.83,41335.0,68.93,68.98,68.8,68.83,41335.0
2023-10-02 14:50:00,68.83,68.9,68.83,68.86,9035.0,68.83,68.9,68.83,68.86,9035.0
2023-10-02 14:55:00,68.84,68.86,68.82,68.84,10805.0,68.84,68.86,68.82,68.84,10805.0
2023-10-02 15:00:00,68.85,68.94,68.8,68.82,15156.0,68.85,68.94,68.8,68.82,15156.0
2023-10-02 15:05:00,68.83,68.87,68.78,68.84,11831.0,68.83,68.87,68.78,68.84,11831.0
2023-10-02 15:10:00,68.85,68.95,68.83,68.92,14689.0,68.85,68.95,68.83,68.92,14689.0
2023-10-02 15:15:00,68.92,68.98,68.91,68.91,14469.0,68.92,68.98,68.91,68.91,14469.0
2023-10-02 15:20:00,68.9,69.0,68.88,69.0,16392.0,68.9,69.0,68.88,69.0,16392.0
2023-10-02 15:25:00,69.0,69.02,68.87,68.91,17877.0,69.0,69.02,68.87,68.91,17877.0
2023-10-02 15:30:00,68.89,68.97,68.88,68.95,18457.0,68.89,68.97,68.88,68.95,18457.0
2023-10-02 15:35:00,68.97,68.98,68.85,68.91,24944.0,68.97,68.98,68.85,68.91,24944.0
2023-10-02 15:40:00,68.93,69.08,68.9,69.06,36870.0,68.93,69.08,68.9,69.06,36870.0
2023-10-02 15:45:00,69.06,69.12,69.04,69.07,30697.0,69.06,69.12,69.04,69.07,30697.0
2023-10-02 15:50:00,69.07,69.15,69.02,69.13,60414.0,69.07,69.15,69.02,69.13,60414.0
2023-10-02 15:55:00,69.13,69.22,69.1,69.2,173991.0,69.13,69.22,69.1,69.2,173991.0
2023-10-03 09:30:00,68.61,69.33,68.61,69.27,50752.0,68.61,69.33,68.61,69.27,50752.0
2023-10-03 09:35:00,69.33,69.57,69.3,69.48,19216.0,69.33,69.57,69.3,69.48,19216.0
2023-10-03 09:40:00,69.51,69.9,69.49,69.71,31685.0,69.51,69.9,69.49,69.71,31685.0
2023-10-03 09:45:00,69.73,69.99,69.73,69.99,44452.0,69.73,69.99,69.73,69.99,44452.0
2023-10-03 09:50:00,69.96,69.96,69.71,69.78,36224.0,69.96,69.96,69.71,69.78,36224.0
2023-10-03 09:55:00,69.77,69.85,69.58,69.78,78467.0,69.77,69.85,69.58,69.78,78467.0
2023-10-03 10:00:00,69.72,69.72,69.51,69.7,52079.0,69.72,69.72,69.51,69.7,52079.0
2023-10-03 10:05:00,69.68,69.74,69.39,69.44,80846.0,69.68,69.74,69.39,69.44,80846.0
2023-10-03 10:10:00,69.45,69.58,69.32,69.34,35813.0,69.45,69.58,69.32,69.34,35813.0
2023-10-03 10:15:00,69.3,69.33,69.2,69.2,23965.0,69.3,69.33,69.2,69.2,23965.0
2023-10-03 10:20:00,69.22,69.26,69.12,69.13,56785.0,69.22,69.26,69.12,69.13,56785.0
2023-10-03 10:25:00,69.13,69.28,69.06,69.08,18362.0,69.13,69.28,69.06,69.08,18362.0
2023-10-03 10:30:00,69.05,69.18,69.05,69.17,12960.0,69.05,69.18,69.05,69.17,12960.0
2023-10-03 10:35:00,69.18,69.18,69.0,69.0,18808.0,69.18,69.18,69.0,69.0,18808.0
2023-10-03 10:40:00,69.0,69.09,68.99,69.07,15557.0,69.0,69.09,68.99,69.07,15557.0
2023-10-03 10:45:00,69.08,69.15,69.05,69.15,11146.0,69.08,69.15,69.05,69.15,11146.0
2023-10-03 10:50:00,69.15,69.19,69.03,69.07,11003.0,69.15,69.19,69.03,69.07,11003.0
2023-10-03 10:55:00,69.06,69.27,69.06,69.26,19723.0,69.06,69.27,69.06,69.26,19723.0
2023-10-03 11:00:00,69.25,69.49,69.25,69.34,74146.0,69.25,69.49,69.25,69.34,74146.0
2023-10-03 11:05:00,69.34,69.36,69.21,69.31,17696.0,69.34,69.36,69.21,69.31,17696.0
2023-10-03 11:10:00,69.32,69.37,69.29,69.37,9853.0,69.32,69.37,69.29,69.37,9853.0
2023-10-03 11:15:00,69.36,69.38,69.26,69.3,9912.0,69.36,69.38,69.26,69.3,9912.0
2023-10-03 11:20:00,69.29,69.42,69.28,69.38,11496.0,69.29,69.42,69.28,69.38,11496.0
2023-10-03 11:25:00,69.37,69.39,69.16,69.27,39426.0,69.37,69.39,69.16,69.27,39426.0
2023-10-03 11:30:00,69.27,69.29,69.15,69.21,79817.0,69.27,69.29,69.15,69.21,79817.0
2023-10-03 11:35:00,69.23,69.24,69.15,69.18,16196.0,69.23,69.24,69.15,69.18,16196.0
2023-10-03 11:40:00,69.18,69.23,69.11,69.22,13961.0,69.18,69.23,69.11,69.22,13961.0
2023-10-03 11:45:00,69.22,69.23,69.15,69.17,21635.0,69.22,69.23,69.15,69.17,21635.0
2023-10-03 11:50:00,69.18,69.33,69.16,69.32,94797.0,69.18,69.33,69.16,69.32,94797.0
2023-10-03 11:55:00,69.31,69.45,69.28,69.42,108143.0,69.31,69.45,69.28,69.42,108143.0
2023-10-03 12:00:00,69.42,69.64,69.41,69.64,23118.0,69.42,69.64,69.41,69.64,23118.0
2023-10-03 12:05:00,69.63,69.69,69.59,69.69,21672.0,69.63,69.69,69.59,69.69,21672.0
2023-10-03 12:10:00,69.68,69.69,69.58,69.65,18601.0,69.68,69.69,69.58,69.65,18601.0
2023-10-03 12:15:00,69.66,69.74,69.65,69.66,65189.0,69.66,69.74,69.65,69.66,65189.0
2023-10-03 12:20:00,69.67,69.73,69.63,69.73,16274.0,69.67,69.73,69.63,69.73,16274.0
2023-10-03 12:25:00,69.72,69.9,69.7,69.84,84058.0,69.72,69.9,69.7,69.84,84058.0
2023-10-03 12:30:00,69.83,69.85,69.76,69.82,21108.0,69.83,69.85,69.76,69.82,21108.0
2023-10-03 12:35:00,69.82,69.88,69.74,69.87,24300.0,69.82,69.88,69.74,69.87,24300.0
2023-10-03 12:40:00,69.87,69.93,69.86,69.87,61727.0,69.87,69.93,69.86,69.87,61727.0
2023-10-03 12:45:00,69.86,69.93,69.84,69.87,17880.0,69.86,69.93,69.84,69.87,17880.0
2023-10-03 12:50:00,69.87,69.99,69.86,69.96,27097.0,69.87,69.99,69.86,69.96,27097.0
2023-10-03 12:55:00,69.95,70.09,69.93,69.98,57190.0,69.95,70.09,69.93,69.98,57190.0
2023-10-03 13:00:00,69.98,70.08,69.98,70.03,12020.0,69.98,70.08,69.98,70.03,12020.0
2023-10-03 13:05:00,70.04,70.18,70.04,70.1,59821.0,70.04,70.18,70.04,70.1,59821.0
2023-10-03 13:10:00,70.12,70.12,69.87,70.05,93702.0,70.12,70.12,69.87,70.05,93702.0
2023-10-03 13:15:00,70.03,70.12,69.98,70.12,70228.0,70.03,70.12,69.98,70.12,70228.0
2023-10-03 13:20:00,70.11,70.11,69.93,70.05,17266.0,70.11,70.11,69.93,70.05,17266.0
2023-10-03 13:25:00,70.05,70.09,70.01,70.09,65208.0,70.05,70.09,70.01,70.09,65208.0
2023-10-03 13:30:00,70.09,70.12,70.05,70.08,23485.0,70.09,70.12,70.05,70.08,23485.0
2023-10-03 13:35:00,70.09,70.14,70.01,70.02,15954.0,70.09,70.14,70.01,70.02,15954.0
2023-10-03 13:40:00,70.03,70.06,69.91,69.95,27137.0,70.03,70.06,69.91,69.95,27137.0
2023-10-03 13:45:00,69.95,69.97,69.83,69.86,34947.0,69.95,69.97,69.83,69.86,34947.0
2023-10-03 13:50:00,69.85,69.87,69.71,69.84,21138.0,69.85,69.87,69.71,69.84,21138.0
2023-10-03 13:55:00,69.83,69.85,69.77,69.81,16492.0,69.83,69.85,69.77,69.81,16492.0
2023-10-03 14:00:00,69.8,69.82,69.73,69.77,20745.0,69.8,69.82,69.73,69.77,20745.0
2023-10-03 14:05:00,69.77,69.77,69.68,69.73,18770.0,69.77,69.77,69.68,69.73,18770.0
2023-10-03 14:10:00,69.72,69.77,69.67,69.72,34575.0,69.72,69.77,69.67,69.72,34575.0
2023-10-03 14:15:00,69.72,69.73,69.57,69.73,30533.0,69.72,69.73,69.57,69.73,30533.0
2023-10-03 14:20:00,69.73,69.76,69.68,69.69,15514.0,69.73,69.76,69.68,69.69,15514.0
2023-10-03 14:25:00,69.68,69.7,69.65,69.66,28998.0,69.68,69.7,69.65,69.66,28998.0
2023-10-03 14:30:00,69.67,69.7,69.65,69.65,23234.0,69.67,69.7,69.65,69.65,23234.0
2023-10-03 14:35:00,69.66,69.84,69.63,69.84,34258.0,69.66,69.84,69.63,69.84,34258.0
2023-10-03 14:40:00,69.85,69.91,69.85,69.89,14458.0,69.85,69.91,69.85,69.89,14458.0
2023-10-03 14:45:00,69.89,69.97,69.85,69.96,21017.0,69.89,69.97,69.85,69.96,21017.0
2023-10-03 14:50:00,69.96,69.97,69.89,69.95,24260.0,69.96,69.97,69.89,69.95,24260.0
2023-10-03 14:55:00,69.95,70.0,69.91,69.92,26749.0,69.95,70.0,69.91,69.92,26749.0
2023-10-03 15:00:00,69.92,69.94,69.85,69.89,27862.0,69.92,69.94,69.85,69.89,27862.0
2023-10-03 15:05:00,69.88,69.92,69.75,69.85,138139.0,69.88,69.92,69.75,69.85,138139.0
2023-10-03 15:10:00,69.86,69.93,69.83,69.92,68605.0,69.86,69.93,69.83,69.92,68605.0
2023-10-03 15:15:00,69.92,69.99,69.86,69.87,133867.0,69.92,69.99,69.86,69.87,133867.0
2023-10-03 15:20:00,69.86,69.94,69.79,69.81,21493.0,69.86,69.94,69.79,69.81,21493.0
2023-10-03 15:25:00,69.81,69.82,69.68,69.82,35052.0,69.81,69.82,69.68,69.82,35052.0
2023-10-03 15:30:00,69.81,69.86,69.77,69.81,29945.0,69.81,69.86,69.77,69.81,29945.0
2023-10-03 15:35:00,69.8,69.84,69.75,69.77,33217.0,69.8,69.84,69.75,69.77,33217.0
2023-10-03 15:40:00,69.77,69.88,69.71,69.79,41153.0,69.77,69.88,69.71,69.79,41153.0
2023-10-03 15:45:00,69.78,69.78,69.67,69.67,50368.0,69.78,69.78,69.67,69.67,50368.0
2023-10-03 15:50:00,69.64,69.86,69.62,69.63,136853.0,69.64,69.86,69.62,69.63,136853.0
2023-10-03 15:55:00,69.62,69.62,69.54,69.6,275457.0,69.62,69.62,69.54,69.6,275457.0
2023-10-04 09:30:00,69.79,69.96,69.51,69.9,44937.0,69.79,69.96,69.51,69.9,44937.0
2023-10-04 09:35:00,69.9,70.18,69.9,70.05,37949.0,69.9,70.18,69.9,70.05,37949.0
2023-10-04 09:40:00,70.01,70.09,69.61,69.61,21854.0,70.01,70.09,69.61,69.61,21854.0
2023-10-04 09:45:00,69.52,69.74,69.52,69.7,13823.0,69.52,69.74,69.52,69.7,13823.0
2023-10-04 09:50:00,69.65,69.67,69.3,69.45,8435.0,69.65,69.67,69.3,69.45,8435.0
2023-10-04 09:55:00,69.44,69.58,69.35,69.37,9451.0,69.44,69.58,69.35,69.37,9451.0
2023-10-04 10:00:00,69.34,69.37,69.2,69.31,44296.0,69.34,69.37,69.2,69.31,44296.0
2023-10-04 10:05:00,69.31,69.32,69.17,69.19,11956.0,69.31,69.32,69.17,69.19,11956.0
2023-10-04 10:10:00,69.21,69.26,69.17,69.19,25990.0,69.21,69.26,69.17,69.19,25990.0
2023-10-04 10:15:00,69.18,69.22,69.13,69.21,12547.0,69.18,69.22,69.13,69.21,12547.0
2023-10-04 10:20:00,69.2,69.37,69.19,69.28,32403.0,69.2,69.37,69.19,69.28,32403.0
2023-10-04 10:25:00,69.3,69.4,69.25,69.38,412852.0,69.3,69.4,69.25,69.38,412852.0
2023-10-04 10:30:00,69.38,69.63,69.33,69.62,21750.0,69.38,69.63,69.33,69.62,21750.0
2023-10-04 10:35:00,69.61,69.82,69.6,69.81,78325.0,69.61,69.82,69.6,69.81,78325.0
2023-10-04 10:40:00,69.81,70.06,69.8,70.05,42839.0,69.81,70.06,69.8,70.05,42839.0
2023-10-04 10:45:00,70.04,70.2,69.85,69.89,61225.0,70.04,70.2,69.85,69.89,61225.0
2023-10-04 10:50:00,69.87,70.04,69.86,69.94,70071.0,69.87,70.04,69.86,69.94,70071.0
2023-10-04 10:55:00,69.94,70.04,69.77,69.81,81834.0,69.94,70.04,69.77,69.81,81834.0
2023-10-04 11:00:00,69.81,69.95,69.74,69.91,34149.0,69.81,69.95,69.74,69.91,34149.0
2023-10-04 11:05:00,69.91,70.06,69.89,69.99,64248.0,69.91,70.06,69.89,69.99,64248.0
2023-10-04 11:10:00,69.99,70.09,69.93,70.05,30434.0,69.99,70.09,69.93,70.05,30434.0
2023-10-04 11:15:00,70.04,70.21,70.01,70.2,26461.0,70.04,70.21,70.01,70.2,26461.0
2023-10-04 11:20:00,70.2,70.22,70.0,70.02,21446.0,70.2,70.22,70.0,70.02,21446.0
2023-10-04 11:25:00,70.0,70.04,69.95,69.95,14545.0,70.0,70.04,69.95,69.95,14545.0
2023-10-04 11:30:00,69.96,70.13,69.95,70.13,34207.0,69.96,70.13,69.95,70.13,34207.0
2023-10-04 11:35:00,70.13,70.24,70.07,70.23,29564.0,70.13,70.24,70.07,70.23,29564.0
2023-10-04 11:40:00,70.24,70.27,70.1,70.27,29710.0,70.24,70.27,70.1,70.27,29710.0
2023-10-04 11:45:00,70.27,70.45,70.19,70.4,41571.0,70.27,70.45,70.19,70.4,41571.0
2023-10-04 11:50:00,70.39,70.42,70.34,70.41,27002.0,70.39,70.42,70.34,70.41,27002.0
2023-10-04 11:55:00,70.41,70.57,70.41,70.57,57464.0,70.41,70.57,70.41,70.57,57464.0
2023-10-04 12:00:00,70.58,70.59,70.38,70.42,49236.0,70.58,70.59,70.38,70.42,49236.0
2023-10-04 12:05:00,70.43,70.5,70.36,70.43,36651.0,70.43,70.5,70.36,70.43,36651.0
2023-10-04 12:10:00,70.44,70.57,70.37,70.56,52571.0,70.44,70.57,70.37,70.56,52571.0
2023-10-04 12:15:00,70.55,70.7,70.48,70.69,49307.0,70.55,70.7,70.48,70.69,49307.0
2023-10-04 12:20:00,70.69,70.79,70.55,70.56,36273.0,70.69,70.79,70.55,70.56,36273.0
2023-10-04 12:25:00,70.56,70.58,70.38,70.45,26495.0,70.56,70.58,70.38,70.45,26495.0
2023-10-04 12:30:00,70.45,70.54,70.45,70.54,17791.0,70.45,70.54,70.45,70.54,17791.0
2023-10-04 12:35:00,70.54,70.54,70.44,70.44,8785.0,70.54,70.54,70.44,70.44,8785.0
2023-10-04 12:40:00,70.44,70.5,70.42,70.49,16928.0,70.44,70.5,70.42,70.49,16928.0
2023-10-04 12:45:00,70.49,70.68,70.47,70.67,20054.0,70.49,70.68,70.47,70.67,20054.0
2023-10-04 12:50:00,70.67,70.68,70.54,70.55,14865.0,70.67,70.68,70.54,70.55,14865.0
2023-10-04 12:55:00,70.55,70.59,70.52,70.56,12313.0,70.55,70.59,70.52,70.56,12313.0
2023-10-04 13:00:00,70.56,70.58,70.48,70.54,18535.0,70.56,70.58,70.48,70.54,18535.0
2023-10-04 13:05:00,70.55,70.71,70.54,70.7,21471.0,70.55,70.71,70.54,70.7,21471.0
2023-10-04 13:10:00,70.69,70.8,70.66,70.78,39800.0,70.69,70.8,70.66,70.78,39800.0
2023-10-04 13:15:00,70.78,70.86,70.68,70.72,57668.0,70.78,70.86,70.68,70.72,57668.0
2023-10-04 13:20:00,70.73,70.77,70.65,70.75,21883.0,70.73,70.77,70.65,70.75,21883.0
2023-10-04 13:25:00,70.73,70.76,70.65,70.73,25225.0,70.73,70.76,70.65,70.73,25225.0
2023-10-04 13:30:00,70.73,70.75,70.62,70.65,128510.0,70.73,70.75,70.62,70.65,128510.0
2023-10-04 13:35:00,70.65,70.69,70.43,70.49,13371.0,70.65,70.69,70.43,70.49,13371.0
2023-10-04 13:40:00,70.49,70.78,70.46,70.77,23841.0,70.49,70.78,70.46,70.77,23841.0
2023-10-04 13:45:00,70.78,70.82,70.75,70.77,27141.0,70.78,70.82,70.75,70.77,27141.0
2023-10-04 13:50:00,70.77,70.8,70.71,70.73,10620.0,70.77,70.8,70.71,70.73,10620.0
2023-10-04 13:55:00,70.72,70.84,70.66,70.83,35161.0,70.72,70.84,70.66,70.83,35161.0
2023-10-04 14:00:00,70.81,70.83,70.59,70.64,28713.0,70.81,70.83,70.59,70.64,28713.0
2023-10-04 14:05:00,70.65,70.7,70.56,70.6,15106.0,70.65,70.7,70.56,70.6,15106.0
2023-10-04 14:10:00,70.61,70.75,70.61,70.74,21350.0,70.61,70.75,70.61,70.74,21350.0
2023-10-04 14:15:00,70.75,70.8,70.68,70.8,31830.0,70.75,70.8,70.68,70.8,31830.0
2023-10-04 14:20:00,70.8,70.81,70.55,70.58,20742.0,70.8,70.81,70.55,70.58,20742.0
2023-10-04 14:25:00,70.57,70.6,70.54,70.58,13780.0,70.57,70.6,70.54,70.58,13780.0
2023-10-04 14:30:00,70.58,70.67,70.58,70.66,28561.0,70.58,70.67,70.58,70.66,28561.0
2023-10-04 14:35:00,70.65,70.66,70.55,70.63,18556.0,70.65,70.66,70.55,70.63,18556.0
2023-10-04 14:40:00,70.62,70.65,70.57,70.57,11041.0,70.62,70.65,70.57,70.57,11041.0
2023-10-04 14:45:00,70.56,70.6,70.52,70.59,15685.0,70.56,70.6,70.52,70.59,15685.0
2023-10-04 14:50:00,70.59,70.73,70.56,70.67,37705.0,70.59,70.73,70.56,70.67,37705.0
2023-10-04 14:55:00,70.67,70.73,70.67,70.73,17449.0,70.67,70.73,70.67,70.73,17449.0
2023-10-04 15:00:00,70.74,70.83,70.67,70.83,44107.0,70.74,70.83,70.67,70.83,44107.0
2023-10-04 15:05:00,70.84,70.96,70.83,70.94,34635.0,70.84,70.96,70.83,70.94,34635.0
2023-10-04 15:10:00,70.94,70.97,70.89,70.9,31441.0,70.94,70.97,70.89,70.9,31441.0
2023-10-04 15:15:00,70.9,71.0,70.88,70.96,35329.0,70.9,71.0,70.88,70.96,35329.0
2023-10-04 15:20:00,70.97,70.97,70.91,70.91,37184.0,70.97,70.97,70.91,70.91,37184.0
2023-10-04 15:25:00,70.92,70.94,70.88,70.92,34573.0,70.92,70.94,70.88,70.92,34573.0
2023-10-04 15:30:00,70.93,71.16,70.91,71.16,51117.0,70.93,71.16,70.91,71.16,51117.0
2023-10-04 15:35:00,71.16,71.34,71.13,71.31,46573.0,71.16,71.34,71.13,71.31,46573.0
2023-10-04 15:40:00,71.31,71.33,71.17,71.18,30829.0,71.31,71.33,71.17,71.18,30829.0
2023-10-04 15:45:00,71.17,71.37,71.12,71.19,92998.0,71.17,71.37,71.12,71.19,92998.0
2023-10-04 15:50:00,71.18,71.38,71.13,71.38,107505.0,71.18,71.38,71.13,71.38,107505.0
2023-10-04 15:55:00,71.38,71.38,71.21,71.22,234967.0,71.38,71.38,71.21,71.22,234967.0
2023-10-05 09:30:00,71.24,71.41,71.15,71.41,42788.0,71.24,71.41,71.15,71.41,42788.0
2023-10-05 09:35:00,71.39,71.5,71.23,71.5,16615.0,71.39,71.5,71.23,71.5,16615.0
2023-10-05 09:40:00,71.51,71.73,71.48,71.69,18165.0,71.51,71.73,71.48,71.69,18165.0
2023-10-05 09:45:00,71.68,71.83,71.68,71.75,26023.0,71.68,71.83,71.68,71.75,26023.0
2023-10-05 09:50:00,71.76,72.04,71.74,72.03,26080.0,71.76,72.04,71.74,72.03,26080.0
2023-10-05 09:55:00,72.04,72.04,71.62,71.71,49196.0,72.04,72.04,71.62,71.71,49196.0
2023-10-05 10:00:00,71.68,71.69,71.3,71.43,30028.0,71.68,71.69,71.3,71.43,30028.0
2023-10-05 10:05:00,71.42,71.48,71.36,71.48,69829.0,71.42,71.48,71.36,71.48,69829.0
2023-10-05 10:10:00,71.47,71.69,71.47,71.67,39173.0,71.47,71.69,71.47,71.67,39173.0
2023-10-05 10:15:00,71.67,71.8,71.62,71.77,46926.0,71.67,71.8,71.62,71.77,46926.0
2023-10-05 10:20:00,71.76,71.84,71.65,71.66,40228.0,71.76,71.84,71.65,71.66,40228.0
2023-10-05 10:25:00,71.68,71.74,71.4,71.41,26554.0,71.68,71.74,71.4,71.41,26554.0
2023-10-05 10:30:00,71.41,71.51,71.39,71.4,31513.0,71.41,71.51,71.39,71.4,31513.0
2023-10-05 10:35:00,71.4,71.4,71.08,71.12,36362.0,71.4,71.4,71.08,71.12,36362.0
2023-10-05 10:40:00,71.11,71.22,71.09,71.2,31518.0,71.11,71.22,71.09,71.2,31518.0
2023-10-05 10:45:00,71.2,71.23,71.08,71.15,56485.0,71.2,71.23,71.08,71.15,56485.0
2023-10-05 10:50:00,71.17,71.28,71.07,71.27,215162.0,71.17,71.28,71.07,71.27,215162.0
2023-10-05 10:55:00,71.26,71.36,71.21,71.34,32906.0,71.26,71.36,71.21,71.34,32906.0
2023-10-05 11:00:00,71.34,71.36,71.16,71.16,26919.0,71.34,71.36,71.16,71.16,26919.0
2023-10-05 11:05:00,71.15,71.17,71.02,71.04,16346.0,71.15,71.17,71.02,71.04,16346.0
2023-10-05 11:10:00,71.02,71.07,70.92,71.06,19946.0,71.02,71.07,70.92,71.06,19946.0
2023-10-05 11:15:00,71.06,71.13,71.06,71.11,34187.0,71.06,71.13,71.06,71.11,34187.0
2023-10-05 11:20:00,71.11,71.29,71.1,71.26,18990.0,71.11,71.29,71.1,71.26,18990.0
2023-10-05 11:25:00,71.25,71.43,71.25,71.33,34955.0,71.25,71.43,71.25,71.33,34955.0
2023-10-05 11:30:00,71.33,71.36,71.21,71.31,38093.0,71.33,71.36,71.21,71.31,38093.0
2023-10-05 11:35:00,71.32,71.36,71.09,71.12,40388.0,71.32,71.36,71.09,71.12,40388.0
2023-10-05 11:40:00,71.12,71.21,71.1,71.16,38440.0,71.12,71.21,71.1,71.16,38440.0
2023-10-05 11:45:00,71.16,71.27,71.15,71.2,27543.0,71.16,71.27,71.15,71.2,27543.0
2023-10-05 11:50:00,71.18,71.24,71.14,71.23,30383.0,71.18,71.24,71.14,71.23,30383.0
2023-10-05 11:55:00,71.23,71.3,71.21,71.29,17516.0,71.23,71.3,71.21,71.29,17516.0
2023-10-05 12:00:00,71.28,71.33,71.21,71.29,16375.0,71.28,71.33,71.21,71.29,16375.0
2023-10-05 12:05:00,71.29,71.34,71.26,71.28,14243.0,71.29,71.34,71.26,71.28,14243.0
2023-10-05 12:10:00,71.27,71.37,71.24,71.37,19291.0,71.27,71.37,71.24,71.37,19291.0
2023-10-05 12:15:00,71.37,71.37,71.3,71.3,19005.0,71.37,71.37,71.3,71.3,19005.0
2023-10-05 12:20:00,71.3,71.4,71.29,71.35,12982.0,71.3,71.4,71.29,71.35,12982.0
2023-10-05 12:25:00,71.34,71.44,71.31,71.42,13230.0,71.34,71.44,71.31,71.42,13230.0
2023-10-05 12:30:00,71.42,71.46,71.34,71.36,11336.0,71.42,71.46,71.34,71.36,11336.0
2023-10-05 12:35:00,71.36,71.39,71.31,71.35,10695.0,71.36,71.39,71.31,71.35,10695.0
2023-10-05 12:40:00,71.34,71.35,71.27,71.31,11281.0,71.34,71.35,71.27,71.31,11281.0
2023-10-05 12:45:00,71.3,71.32,71.24,71.26,10382.0,71.3,71.32,71.24,71.26,10382.0
2023-10-05 12:50:00,71.26,71.27,71.17,71.24,17515.0,71.26,71.27,71.17,71.24,17515.0
2023-10-05 12:55:00,71.24,71.27,71.2,71.26,20290.0,71.24,71.27,71.2,71.26,20290.0
2023-10-05 13:00:00,71.27,71.28,71.24,71.24,21638.0,71.27,71.28,71.24,71.24,21638.0
2023-10-05 13:05:00,71.24,71.25,71.2,71.2,16518.0,71.24,71.25,71.2,71.2,16518.0
2023-10-05 13:10:00,71.21,71.28,71.21,71.27,22059.0,71.21,71.28,71.21,71.27,22059.0
2023-10-05 13:15:00,71.28,71.44,71.28,71.42,25614.0,71.28,71.44,71.28,71.42,25614.0
2023-10-05 13:20:00,71.43,71.44,71.34,71.34,22148.0,71.43,71.44,71.34,71.34,22148.0
2023-10-05 13:25:00,71.34,71.39,71.29,71.31,13606.0,71.34,71.39,71.29,71.31,13606.0
2023-10-05 13:30:00,71.32,71.43,71.25,71.42,21642.0,71.32,71.43,71.25,71.42,21642.0
2023-10-05 13:35:00,71.42,71.5,71.37,71.41,17134.0,71.42,71.5,71.37,71.41,17134.0
2023-10-05 13:40:00,71.39,71.49,71.38,71.48,14366.0,71.39,71.49,71.38,71.48,14366.0
2023-10-05 13:45:00,71.5,71.58,71.47,71.56,13350.0,71.5,71.58,71.47,71.56,13350.0
2023-10-05 13:50:00,71.56,71.57,71.5,71.5,11071.0,71.56,71.57,71.5,71.5,11071.0
2023-10-05 13:55:00,71.52,71.6,71.5,71.6,10565.0,71.52,71.6,71.5,71.6,10565.0
2023-10-05 14:00:00,71.59,71.67,71.59,71.61,12153.0,71.59,71.67,71.59,71.61,12153.0
2023-10-05 14:05:00,71.61,71.67,71.58,71.67,17294.0,71.61,71.67,71.58,71.67,17294.0
2023-10-05 14:10:00,71.67,71.67,71.59,71.59,14937.0,71.67,71.67,71.59,71.59,14937.0
2023-10-05 14:15:00,71.59,71.74,71.59,71.74,36527.0,71.59,71.74,71.59,71.74,36527.0
2023-10-05 14:20:00,71.76,71.81,71.74,71.81,26294.0,71.76,71.81,71.74,71.81,26294.0
2023-10-05 14:25:00,71.8,71.82,71.74,71.78,28064.0,71.8,71.82,71.74,71.78,28064.0
2023-10-05 14:30:00,71.78,72.0,71.78,72.0,17498.0,71.78,72.0,71.78,72.0,17498.0
2023-10-05 14:35:00,72.01,72.09,71.94,72.08,23012.0,72.01,72.09,71.94,72.08,23012.0
2023-10-05 14:40:00,72.08,72.23,72.07,72.21,83455.0,72.08,72.23,72.07,72.21,83455.0
2023-10-05 14:45:00,72.22,72.27,72.13,72.25,47914.0,72.22,72.27,72.13,72.25,47914.0
2023-10-05 14:50:00,72.25,72.34,72.22,72.3,65013.0,72.25,72.34,72.22,72.3,65013.0
2023-10-05 14:55:00,72.3,72.43,72.29,72.38,65637.0,72.3,72.43,72.29,72.38,65637.0
2023-10-05 15:00:00,72.39,72.54,72.39,72.44,107534.0,72.39,72.54,72.39,72.44,107534.0
2023-10-05 15:05:00,72.44,72.49,72.39,72.42,59629.0,72.44,72.49,72.39,72.42,59629.0
2023-10-05 15:10:00,72.42,72.44,72.29,72.34,43820.0,72.42,72.44,72.29,72.34,43820.0
2023-10-05 15:15:00,72.34,72.44,72.32,72.38,31423.0,72.34,72.44,72.32,72.38,31423.0
2023-10-05 15:20:00,72.38,72.41,72.31,72.32,31207.0,72.38,72.41,72.31,72.32,31207.0
2023-10-05 15:25:00,72.33,72.38,72.33,72.37,35032.0,72.33,72.38,72.33,72.37,35032.0
2023-10-05 15:30:00,72.37,72.39,72.29,72.33,46458.0,72.37,72.39,72.29,72.33,46458.0
2023-10-05 15:35:00,72.33,72.34,72.27,72.31,45562.0,72.33,72.34,72.27,72.31,45562.0
2023-10-05 15:40:00,72.32,72.38,72.29,72.34,39352.0,72.32,72.38,72.29,72.34,39352.0
2023-10-05 15:45:00,72.33,72.48,72.33,72.44,77760.0,72.33,72.48,72.33,72.44,77760.0
2023-10-05 15:50:00,72.43,72.44,72.32,72.33,164278.0,72.43,72.44,72.32,72.33,164278.0
2023-10-05 15:55:00,72.32,72.36,72.18,72.21,281986.0,72.32,72.36,72.18,72.21,281986.0
2023-10-06 09:30:00,72.03,72.76,72.03,72.7,75068.0,72.03,72.76,72.03,72.7,75068.0
2023-10-06 09:35:00,72.66,73.0,72.63,72.76,33463.0,72.66,73.0,72.63,72.76,33463.0
2023-10-06 09:40:00,72.72,72.74,72.25,72.33,36355.0,72.72,72.74,72.25,72.33,36355.0
2023-10-06 09:45:00,72.29,72.64,72.29,72.51,13161.0,72.29,72.64,72.29,72.51,13161.0
2023-10-06 09:50:00,72.48,72.82,72.48,72.82,22756.0,72.48,72.82,72.48,72.82,22756.0
2023-10-06 09:55:00,72.81,72.97,72.67,72.93,38769.0,72.81,72.97,72.67,72.93,38769.0
2023-10-06 10:00:00,72.93,73.09,72.84,73.05,92038.0,72.93,73.09,72.84,73.05,92038.0
2023-10-06 10:05:00,73.07,73.07,72.8,72.84,38137.0,73.07,73.07,72.8,72.84,38137.0
2023-10-06 10:10:00,72.81,72.97,72.64,72.97,62472.0,72.81,72.97,72.64,72.97,62472.0
2023-10-06 10:15:00,72.96,73.07,72.82,72.82,57662.0,72.96,73.07,72.82,72.82,57662.0
2023-10-06 10:20:00,72.81,73.02,72.7,73.0,41059.0,72.81,73.02,72.7,73.0,41059.0
2023-10-06 10:25:00,73.02,73.2,72.94,73.14,34511.0,73.02,73.2,72.94,73.14,34511.0
2023-10-06 10:30:00,73.14,73.24,73.13,73.19,37782.0,73.14,73.24,73.13,73.19,37782.0
2023-10-06 10:35:00,73.19,73.28,73.19,73.24,49708.0,73.19,73.28,73.19,73.24,49708.0
2023-10-06 10:40:00,73.25,73.27,73.13,73.23,35655.0,73.25,73.27,73.13,73.23,35655.0
2023-10-06 10:45:00,73.25,73.35,73.19,73.3,31168.0,73.25,73.35,73.19,73.3,31168.0
2023-10-06 10:50:00,73.3,73.3,73.19,73.19,18211.0,73.3,73.3,73.19,73.19,18211.0
2023-10-06 10:55:00,73.19,73.21,73.1,73.16,25597.0,73.19,73.21,73.1,73.16,25597.0
2023-10-06 11:00:00,73.18,73.22,73.09,73.18,33806.0,73.18,73.22,73.09,73.18,33806.0
2023-10-06 11:05:00,73.17,73.17,73.03,73.1,26613.0,73.17,73.17,73.03,73.1,26613.0
2023-10-06 11:10:00,73.11,73.17,73.01,73.05,86337.0,73.11,73.17,73.01,73.05,86337.0
2023-10-06 11:15:00,73.06,73.11,73.01,73.02,38785.0,73.06,73.11,73.01,73.02,38785.0
2023-10-06 11:20:00,73.01,73.05,72.94,72.95,25088.0,73.01,73.05,72.94,72.95,25088.0
2023-10-06 11:25:00,72.95,73.16,72.95,73.14,23632.0,72.95,73.16,72.95,73.14,23632.0
2023-10-06 11:30:00,73.15,73.32,73.14,73.31,22404.0,73.15,73.32,73.14,73.31,22404.0
2023-10-06 11:35:00,73.32,73.34,73.25,73.33,19667.0,73.32,73.34,73.25,73.33,19667.0
2023-10-06 11:40:00,73.34,73.61,73.32,73.51,35195.0,73.34,73.61,73.32,73.51,35195.0
2023-10-06 11:45:00,73.51,73.55,73.46,73.55,17326.0,73.51,73.55,73.46,73.55,17326.0
2023-10-06 11:50:00,73.53,73.55,73.45,73.54,17545.0,73.53,73.55,73.45,73.54,17545.0
2023-10-06 11:55:00,73.54,73.69,73.49,73.67,32167.0,73.54,73.69,73.49,73.67,32167.0
2023-10-06 12:00:00,73.68,73.77,73.66,73.75,32444.0,73.68,73.77,73.66,73.75,32444.0
2023-10-06 12:05:00,73.75,73.75,73.6,73.7,64020.0,73.75,73.75,73.6,73.7,64020.0
2023-10-06 12:10:00,73.69,73.74,73.67,73.7,27041.0,73.69,73.74,73.67,73.7,27041.0
2023-10-06 12:15:00,73.69,73.78,73.68,73.72,26244.0,73.69,73.78,73.68,73.72,26244.0
2023-10-06 12:20:00,73.72,73.72,73.57,73.65,28154.0,73.72,73.72,73.57,73.65,28154.0
2023-10-06 12:25:00,73.65,73.74,73.61,73.69,20372.0,73.65,73.74,73.61,73.69,20372.0
2023-10-06 12:30:00,73.68,73.71,73.64,73.65,16802.0,73.68,73.71,73.64,73.65,16802.0
2023-10-06 12:35:00,73.64,73.75,73.64,73.72,19820.0,73.64,73.75,73.64,73.72,19820.0
2023-10-06 12:40:00,73.72,73.82,73.7,73.82,24363.0,73.72,73.82,73.7,73.82,24363.0
2023-10-06 12:45:00,73.81,73.86,73.8,73.84,17445.0,73.81,73.86,73.8,73.84,17445.0
2023-10-06 12:50:00,73.86,73.86,73.73,73.73,21627.0,73.86,73.86,73.73,73.73,21627.0
2023-10-06 12:55:00,73.71,73.83,73.71,73.83,16475.0,73.71,73.83,73.71,73.83,16475.0
2023-10-06 13:00:00,73.81,73.84,73.76,73.76,20033.0,73.81,73.84,73.76,73.76,20033.0
2023-10-06 13:05:00,73.76,73.79,73.7,73.78,28698.0,73.76,73.79,73.7,73.78,28698.0
2023-10-06 13:10:00,73.79,73.9,73.75,73.88,18434.0,73.79,73.9,73.75,73.88,18434.0
2023-10-06 13:15:00,73.89,73.91,73.83,73.9,26909.0,73.89,73.91,73.83,73.9,26909.0
2023-10-06 13:20:00,73.9,74.01,73.87,73.97,63043.0,73.9,74.01,73.87,73.97,63043.0
2023-10-06 13:25:00,73.97,74.0,73.95,74.0,21246.0,73.97,74.0,73.95,74.0,21246.0
2023-10-06 13:30:00,74.0,74.01,73.97,73.99,47424.0,74.0,74.01,73.97,73.99,47424.0
2023-10-06 13:35:00,73.98,74.0,73.87,73.87,26969.0,73.98,74.0,73.87,73.87,26969.0
2023-10-06 13:40:00,73.88,73.96,73.86,73.93,22584.0,73.88,73.96,73.86,73.93,22584.0
2023-10-06 13:45:00,73.92,73.96,73.86,73.94,22117.0,73.92,73.96,73.86,73.94,22117.0
2023-10-06 13:50:00,73.94,73.94,73.87,73.9,23101.0,73.94,73.94,73.87,73.9,23101.0
2023-10-06 13:55:00,73.89,73.92,73.87,73.92,17143.0,73.89,73.92,73.87,73.92,17143.0
2023-10-06 14:00:00,73.91,73.92,73.8,73.91,30142.0,73.91,73.92,73.8,73.91,30142.0
2023-10-06 14:05:00,73.9,73.91,73.83,73.88,21800.0,73.9,73.91,73.83,73.88,21800.0
2023-10-06 14:10:00,73.88,73.9,73.84,73.88,22829.0,73.88,73.9,73.84,73.88,22829.0
2023-10-06 14:15:00,73.88,73.94,73.85,73.91,25669.0,73.88,73.94,73.85,73.91,25669.0
2023-10-06 14:20:00,73.91,73.95,73.9,73.92,18937.0,73.91,73.95,73.9,73.92,18937.0
2023-10-06 14:25:00,73.93,74.0,73.92,73.98,26937.0,73.93,74.0,73.92,73.98,26937.0
2023-10-06 14:30:00,73.98,74.12,73.96,74.12,50926.0,73.98,74.12,73.96,74.12,50926.0
2023-10-06 14:35:00,74.11,74.24,74.1,74.24,32745.0,74.11,74.24,74.1,74.24,32745.0
2023-10-06 14:40:00,74.23,74.37,74.2,74.31,36698.0,74.23,74.37,74.2,74.31,36698.0
2023-10-06 14:45:00,74.31,74.33,74.2,74.2,39732.0,74.31,74.33,74.2,74.2,39732.0
2023-10-06 14:50:00,74.2,74.2,74.14,74.16,27453.0,74.2,74.2,74.14,74.16,27453.0
2023-10-06 14:55:00,74.15,74.16,74.1,74.12,26635.0,74.15,74.16,74.1,74.12,26635.0
2023-10-06 15:00:00,74.12,74.12,74.03,74.03,17420.0,74.12,74.12,74.03,74.03,17420.0
2023-10-06 15:05:00,74.04,74.19,74.02,74.16,27412.0,74.04,74.19,74.02,74.16,27412.0
2023-10-06 15:10:00,74.15,74.18,74.13,74.18,20940.0,74.15,74.18,74.13,74.18,20940.0
2023-10-06 15:15:00,74.19,74.2,74.08,74.09,28503.0,74.19,74.2,74.08,74.09,28503.0
2023-10-06 15:20:00,74.08,74.11,74.06,74.07,96263.0,74.08,74.11,74.06,74.07,96263.0
2023-10-06 15:25:00,74.07,74.07,73.96,74.01,42476.0,74.07,74.07,73.96,74.01,42476.0
2023-10-06 15:30:00,74.01,74.01,73.92,73.96,37246.0,74.01,74.01,73.92,73.96,37246.0
2023-10-06 15:35:00,73.96,73.99,73.9,73.94,52607.0,73.96,73.99,73.9,73.94,52607.0
2023-10-06 15:40:00,73.94,73.94,73.88,73.92,45355.0,73.94,73.94,73.88,73.92,45355.0
2023-10-06 15:45:00,73.92,73.92,73.87,73.91,47978.0,73.92,73.92,73.87,73.91,47978.0
2023-10-06 15:50:00,73.91,73.91,73.74,73.75,143966.0,73.91,73.91,73.74,73.75,143966.0
2023-10-06 15:55:00,73.75,73.8,73.66,73.67,275429.0,73.75,73.8,73.66,73.67,275429.0
2023-10-09 09:30:00,73.17,73.39,73.1,73.27,59468.0,73.17,73.39,73.1,73.27,59468.0
2023-10-09 09:35:00,73.27,73.29,73.11,73.2,11417.0,73.27,73.29,73.11,73.2,11417.0
2023-10-09 09:40:00,73.16,73.53,73.16,73.39,19790.0,73.16,73.53,73.16,73.39,19790.0
2023-10-09 09:45:00,73.39,73.41,73.14,73.41,16630.0,73.39,73.41,73.14,73.41,16630.0
2023-10-09 09:50:00,73.4,73.49,73.31,73.36,15572.0,73.4,73.49,73.31,73.36,15572.0
2023-10-09 09:55:00,73.39,73.4,73.18,73.24,25776.0,73.39,73.4,73.18,73.24,25776.0
2023-10-09 10:00:00,73.24,73.24,72.94,72.98,24890.0,73.24,73.24,72.94,72.98,24890.0
2023-10-09 10:05:00,72.98,73.2,72.98,73.11,135473.0,72.98,73.2,72.98,73.11,135473.0
2023-10-09 10:10:00,73.12,73.2,73.03,73.12,19736.0,73.12,73.2,73.03,73.12,19736.0
2023-10-09 10:15:00,73.13,73.17,72.94,72.98,80332.0,73.13,73.17,72.94,72.98,80332.0
2023-10-09 10:20:00,72.95,73.17,72.92,73.14,66260.0,72.95,73.17,72.92,73.14,66260.0
2023-10-09 10:25:00,73.13,73.2,73.04,73.09,10269.0,73.13,73.2,73.04,73.09,10269.0
2023-10-09 10:30:00,73.08,73.08,72.87,72.93,15574.0,73.08,73.08,72.87,72.93,15574.0
2023-10-09 10:35:00,72.93,72.99,72.88,72.89,23653.0,72.93,72.99,72.88,72.89,23653.0
2023-10-09 10:40:00,72.88,72.97,72.86,72.87,18137.0,72.88,72.97,72.86,72.87,18137.0
2023-10-09 10:45:00,72.86,72.9,72.57,72.58,31492.0,72.86,72.9,72.57,72.58,31492.0
2023-10-09 10:50:00,72.5,72.54,72.47,72.52,16341.0,72.5,72.54,72.47,72.52,16341.0
2023-10-09 10:55:00,72.53,72.55,72.46,72.48,16484.0,72.53,72.55,72.46,72.48,16484.0
2023-10-09 11:00:00,72.48,72.5,72.41,72.43,17355.0,72.48,72.5,72.41,72.43,17355.0
2023-10-09 11:05:00,72.43,72.43,72.26,72.27,13291.0,72.43,72.43,72.26,72.27,13291.0
2023-10-09 11:10:00,72.27,72.36,72.24,72.33,15889.0,72.27,72.36,72.24,72.33,15889.0
2023-10-09 11:15:00,72.3,72.32,72.17,72.22,31882.0,72.3,72.32,72.17,72.22,31882.0
2023-10-09 11:20:00,72.26,72.43,72.25,72.37,22791.0,72.26,72.43,72.25,72.37,22791.0
2023-10-09 11:25:00,72.39,72.45,72.35,72.35,12522.0,72.39,72.45,72.35,72.35,12522.0
2023-10-09 11:30:00,72.37,72.63,72.33,72.62,17002.0,72.37,72.63,72.33,72.62,17002.0
2023-10-09 11:35:00,72.6,72.63,72.56,72.63,17887.0,72.6,72.63,72.56,72.63,17887.0
2023-10-09 11:40:00,72.61,72.65,72.55,72.57,10284.0,72.61,72.65,72.55,72.57,10284.0
2023-10-09 11:45:00,72.57,72.61,72.53,72.61,12035.0,72.57,72.61,72.53,72.61,12035.0
2023-10-09 11:50:00,72.59,72.66,72.57,72.66,10679.0,72.59,72.66,72.57,72.66,10679.0
2023-10-09 11:55:00,72.63,72.72,72.62,72.69,8406.0,72.63,72.72,72.62,72.69,8406.0
2023-10-09 12:00:00,72.71,72.78,72.69,72.78,6740.0,72.71,72.78,72.69,72.78,6740.0
2023-10-09 12:05:00,72.77,72.88,72.76,72.86,9531.0,72.77,72.88,72.76,72.86,9531.0
2023-10-09 12:10:00,72.84,72.92,72.83,72.91,31470.0,72.84,72.92,72.83,72.91,31470.0
2023-10-09 12:15:00,72.9,72.91,72.82,72.9,11175.0,72.9,72.91,72.82,72.9,11175.0
2023-10-09 12:20:00,72.9,72.97,72.88,72.96,8053.0,72.9,72.97,72.88,72.96,8053.0
2023-10-09 12:25:00,72.96,72.96,72.89,72.91,8140.0,72.96,72.96,72.89,72.91,8140.0
2023-10-09 12:30:00,72.88,72.93,72.81,72.83,11001.0,72.88,72.93,72.81,72.83,11001.0
2023-10-09 12:35:00,72.81,72.81,72.75,72.78,16061.0,72.81,72.81,72.75,72.78,16061.0
2023-10-09 12:40:00,72.79,72.84,72.78,72.83,10207.0,72.79,72.84,72.78,72.83,10207.0
2023-10-09 12:45:00,72.82,72.83,72.63,72.66,30221.0,72.82,72.83,72.63,72.66,30221.0
2023-10-09 12:50:00,72.65,72.68,72.63,72.65,15493.0,72.65,72.68,72.63,72.65,15493.0
2023-10-09 12:55:00,72.64,72.66,72.44,72.5,39245.0,72.64,72.66,72.44,72.5,39245.0
2023-10-09 13:00:00,72.52,72.53,72.37,72.44,50269.0,72.52,72.53,72.37,72.44,50269.0
2023-10-09 13:05:00,72.45,72.47,72.34,72.42,47671.0,72.45,72.47,72.34,72.42,47671.0
2023-10-09 13:10:00,72.41,72.47,72.39,72.42,40559.0,72.41,72.47,72.39,72.42,40559.0
2023-10-09 13:15:00,72.43,72.43,72.37,72.4,18519.0,72.43,72.43,72.37,72.4,18519.0
2023-10-09 13:20:00,72.41,72.45,72.28,72.31,64299.0,72.41,72.45,72.28,72.31,64299.0
2023-10-09 13:25:00,72.3,72.44,72.28,72.42,20565.0,72.3,72.44,72.28,72.42,20565.0
2023-10-09 13:30:00,72.42,72.55,72.33,72.55,40988.0,72.42,72.55,72.33,72.55,40988.0
2023-10-09 13:35:00,72.55,72.58,72.42,72.52,41544.0,72.55,72.58,72.42,72.52,41544.0
2023-10-09 13:40:00,72.52,72.77,72.49,72.75,10058.0,72.52,72.77,72.49,72.75,10058.0
2023-10-09 13:45:00,72.77,72.83,72.76,72.78,11247.0,72.77,72.83,72.76,72.78,11247.0
2023-10-09 13:50:00,72.78,72.83,72.77,72.78,14341.0,72.78,72.83,72.77,72.78,14341.0
2023-10-09 13:55:00,72.79,72.83,72.73,72.83,26564.0,72.79,72.83,72.73,72.83,26564.0
2023-10-09 14:00:00,72.83,72.83,72.73,72.76,18218.0,72.83,72.83,72.73,72.76,18218.0
2023-10-09 14:05:00,72.77,72.82,72.76,72.79,8401.0,72.77,72.82,72.76,72.79,8401.0
2023-10-09 14:10:00,72.78,72.87,72.77,72.85,12845.0,72.78,72.87,72.77,72.85,12845.0
2023-10-09 14:15:00,72.85,72.93,72.85,72.9,7668.0,72.85,72.93,72.85,72.9,7668.0
2023-10-09 14:20:00,72.9,72.96,72.89,72.94,11234.0,72.9,72.96,72.89,72.94,11234.0
2023-10-09 14:25:00,72.94,72.95,72.83,72.88,9321.0,72.94,72.95,72.83,72.88,9321.0
2023-10-09 14:30:00,72.89,72.9,72.76,72.78,15468.0,72.89,72.9,72.76,72.78,15468.0
2023-10-09 14:35:00,72.79,72.88,72.78,72.88,6379.0,72.79,72.88,72.78,72.88,6379.0
2023-10-09 14:40:00,72.91,73.06,72.88,73.03,13053.0,72.91,73.06,72.88,73.03,13053.0
2023-10-09 14:45:00,73.02,73.04,72.97,72.97,7214.0,73.02,73.04,72.97,72.97,7214.0
2023-10-09 14:50:00,72.97,72.98,72.92,72.95,8870.0,72.97,72.98,72.92,72.95,8870.0
2023-10-09 14:55:00,72.96,72.99,72.92,72.94,11246.0,72.96,72.99,72.92,72.94,11246.0
2023-10-09 15:00:00,72.93,72.95,72.87,72.94,15607.0,72.93,72.95,72.87,72.94,15607.0
2023-10-09 15:05:00,72.92,72.95,72.89,72.9,16232.0,72.92,72.95,72.89,72.9,16232.0
2023-10-09 15:10:00,72.9,72.92,72.89,72.9,12626.0,72.9,72.92,72.89,72.9,12626.0
2023-10-09 15:15:00,72.89,72.91,72.86,72.91,26790.0,72.89,72.91,72.86,72.91,26790.0
2023-10-09 15:20:00,72.9,72.9,72.83,72.86,26445.0,72.9,72.9,72.83,72.86,26445.0
2023-10-09 15:25:00,72.86,72.89,72.79,72.87,39047.0,72.86,72.89,72.79,72.87,39047.0
2023-10-09 15:30:00,72.87,72.89,72.82,72.83,33329.0,72.87,72.89,72.82,72.83,33329.0
2023-10-09 15:35:00,72.82,72.88,72.79,72.84,43790.0,72.82,72.88,72.79,72.84,43790.0
2023-10-09 15:40:00,72.84,72.88,72.82,72.84,52147.0,72.84,72.88,72.82,72.84,52147.0
2023-10-09 15:45:00,72.84,72.84,72.7,72.83,92907.0,72.84,72.84,72.7,72.83,92907.0
2023-10-09 15:50:00,72.82,72.85,72.77,72.83,72440.0,72.82,72.85,72.77,72.83,72440.0
2023-10-09 15:55:00,72.83,72.98,72.81,72.9,264821.0,72.83,72.98,72.81,72.9,264821.0
2023-10-10 09:30:00,72.68,72.75,72.03,72.1,179763.0,72.68,72.75,72.03,72.1,179763.0
2023-10-10 09:35:00,72.14,72.25,71.68,71.72,41098.0,72.14,72.25,71.68,71.72,41098.0
2023-10-10 09:40:00,71.72,71.79,71.31,71.31,57212.0,71.72,71.79,71.31,71.31,57212.0
2023-10-10 09:45:00,71.33,71.36,71.01,71.08,96295.0,71.33,71.36,71.01,71.08,96295.0
2023-10-10 09:50:00,71.07,71.41,71.06,71.37,54500.0,71.07,71.41,71.06,71.37,54500.0
2023-10-10 09:55:00,71.4,71.53,71.31,71.53,32906.0,71.4,71.53,71.31,71.53,32906.0
2023-10-10 10:00:00,71.53,71.77,71.48,71.65,48328.0,71.53,71.77,71.48,71.65,48328.0
2023-10-10 10:05:00,71.64,71.78,71.28,71.32,67858.0,71.64,71.78,71.28,71.32,67858.0
2023-10-10 10:10:00,71.33,71.67,71.33,71.66,40706.0,71.33,71.67,71.33,71.66,40706.0
2023-10-10 10:15:00,71.66,71.85,71.63,71.83,54366.0,71.66,71.85,71.63,71.83,54366.0
2023-10-10 10:20:00,71.83,71.91,71.79,71.86,28909.0,71.83,71.91,71.79,71.86,28909.0
2023-10-10 10:25:00,71.86,71.89,71.77,71.87,46457.0,71.86,71.89,71.77,71.87,46457.0
2023-10-10 10:30:00,71.87,72.17,71.86,72.15,58705.0,71.87,72.17,71.86,72.15,58705.0
2023-10-10 10:35:00,72.17,72.38,72.14,72.31,110795.0,72.17,72.38,72.14,72.31,110795.0
2023-10-10 10:40:00,72.33,72.34,72.14,72.15,48568.0,72.33,72.34,72.14,72.15,48568.0
2023-10-10 10:45:00,72.15,72.16,72.02,72.13,40709.0,72.15,72.16,72.02,72.13,40709.0
2023-10-10 10:50:00,72.12,72.33,72.08,72.31,99897.0,72.12,72.33,72.08,72.31,99897.0
2023-10-10 10:55:00,72.32,72.48,72.26,72.37,33762.0,72.32,72.48,72.26,72.37,33762.0
2023-10-10 11:00:00,72.37,72.37,72.21,72.24,22191.0,72.37,72.37,72.21,72.24,22191.0
2023-10-10 11:05:00,72.24,72.27,72.06,72.09,47904.0,72.24,72.27,72.06,72.09,47904.0
2023-10-10 11:10:00,72.09,72.18,72.05,72.14,67787.0,72.09,72.18,72.05,72.14,67787.0
2023-10-10 11:15:00,72.14,72.23,72.02,72.11,118926.0,72.14,72.23,72.02,72.11,118926.0
2023-10-10 11:20:00,72.1,72.35,72.04,72.35,153391.0,72.1,72.35,72.04,72.35,153391.0
2023-10-10 11:25:00,72.35,72.43,72.18,72.24,32272.0,72.35,72.43,72.18,72.24,32272.0
2023-10-10 11:30:00,72.25,72.33,72.22,72.31,35554.0,72.25,72.33,72.22,72.31,35554.0
2023-10-10 11:35:00,72.31,72.52,72.28,72.52,394905.0,72.31,72.52,72.28,72.52,394905.0
2023-10-10 11:40:00,72.51,72.87,72.5,72.87,28231.0,72.51,72.87,72.5,72.87,28231.0
2023-10-10 11:45:00,72.86,73.05,72.85,72.94,174542.0,72.86,73.05,72.85,72.94,174542.0
2023-10-10 11:50:00,72.92,72.98,72.84,72.89,41504.0,72.92,72.98,72.84,72.89,41504.0
2023-10-10 11:55:00,72.88,72.91,72.78,72.8,24094.0,72.88,72.91,72.78,72.8,24094.0
2023-10-10 12:00:00,72.8,72.86,72.78,72.84,33237.0,72.8,72.86,72.78,72.84,33237.0
2023-10-10 12:05:00,72.84,73.23,72.84,73.23,48336.0,72.84,73.23,72.84,73.23,48336.0
2023-10-10 12:10:00,73.23,73.25,73.14,73.15,22538.0,73.23,73.25,73.14,73.15,22538.0
2023-10-10 12:15:00,73.14,73.24,73.12,73.23,25243.0,73.14,73.24,73.12,73.23,25243.0
2023-10-10 12:20:00,73.23,73.24,73.06,73.1,32529.0,73.23,73.24,73.06,73.1,32529.0
2023-10-10 12:25:00,73.11,73.14,73.06,73.14,14857.0,73.11,73.14,73.06,73.14,14857.0
2023-10-10 12:30:00,73.14,73.25,73.14,73.21,25807.0,73.14,73.25,73.14,73.21,25807.0
2023-10-10 12:35:00,73.22,73.27,73.15,73.19,16399.0,73.22,73.27,73.15,73.19,16399.0
2023-10-10 12:40:00,73.22,73.25,73.19,73.23,14351.0,73.22,73.25,73.19,73.23,14351.0
2023-10-10 12:45:00,73.24,73.32,73.23,73.31,19444.0,73.24,73.32,73.23,73.31,19444.0
2023-10-10 12:50:00,73.31,73.31,73.24,73.28,23357.0,73.31,73.31,73.24,73.28,23357.0
2023-10-10 12:55:00,73.27,73.27,73.08,73.21,16273.0,73.27,73.27,73.08,73.21,16273.0
2023-10-10 13:00:00,73.2,73.26,73.09,73.13,26010.0,73.2,73.26,73.09,73.13,26010.0
2023-10-10 13:05:00,73.08,73.19,73.05,73.17,14026.0,73.08,73.19,73.05,73.17,14026.0
2023-10-10 13:10:00,73.17,73.19,72.98,72.98,16269.0,73.17,73.19,72.98,72.98,16269.0
2023-10-10 13:15:00,72.97,72.97,72.89,72.94,16195.0,72.97,72.97,72.89,72.94,16195.0
2023-10-10 13:20:00,72.93,72.97,72.89,72.91,15124.0,72.93,72.97,72.89,72.91,15124.0
2023-10-10 13:25:00,72.91,73.03,72.9,73.01,16143.0,72.91,73.03,72.9,73.01,16143.0
2023-10-10 13:30:00,73.01,73.07,72.99,73.06,15394.0,73.01,73.07,72.99,73.06,15394.0
2023-10-10 13:35:00,73.07,73.17,73.04,73.13,14190.0,73.07,73.17,73.04,73.13,14190.0
2023-10-10 13:40:00,73.13,73.19,73.08,73.16,10000.0,73.13,73.19,73.08,73.16,10000.0
2023-10-10 13:45:00,73.16,73.18,73.1,73.17,12252.0,73.16,73.18,73.1,73.17,12252.0
2023-10-10 13:50:00,73.16,73.19,73.05,73.05,10148.0,73.16,73.19,73.05,73.05,10148.0
2023-10-10 13:55:00,73.05,73.1,73.03,73.1,9404.0,73.05,73.1,73.03,73.1,9404.0
2023-10-10 14:00:00,73.09,73.1,73.02,73.08,13393.0,73.09,73.1,73.02,73.08,13393.0
2023-10-10 14:05:00,73.07,73.07,73.02,73.03,15030.0,73.07,73.07,73.02,73.03,15030.0
2023-10-10 14:10:00,73.03,73.03,72.95,72.97,25128.0,73.03,73.03,72.95,72.97,25128.0
2023-10-10 14:15:00,72.97,73.06,72.95,73.03,24529.0,72.97,73.06,72.95,73.03,24529.0
2023-10-10 14:20:00,73.04,73.04,72.98,73.01,18331.0,73.04,73.04,72.98,73.01,18331.0
2023-10-10 14:25:00,73.01,73.03,72.93,72.97,43517.0,73.01,73.03,72.93,72.97,43517.0
2023-10-10 14:30:00,72.97,73.06,72.96,73.03,17647.0,72.97,73.06,72.96,73.03,17647.0
2023-10-10 14:35:00,73.04,73.06,72.95,73.0,33399.0,73.04,73.06,72.95,73.0,33399.0
2023-10-10 14:40:00,73.01,73.03,72.99,73.02,31827.0,73.01,73.03,72.99,73.02,31827.0
2023-10-10 14:45:00,73.02,73.07,73.01,73.01,20441.0,73.02,73.07,73.01,73.01,20441.0
2023-10-10 14:50:00,73.0,73.03,72.95,72.99,40407.0,73.0,73.03,72.95,72.99,40407.0
2023-10-10 14:55:00,72.99,72.99,72.84,72.84,36753.0,72.99,72.99,72.84,72.84,36753.0
2023-10-10 15:00:00,72.84,72.89,72.79,72.88,19065.0,72.84,72.89,72.79,72.88,19065.0
2023-10-10 15:05:00,72.88,72.96,72.82,72.96,26686.0,72.88,72.96,72.82,72.96,26686.0
2023-10-10 15:10:00,72.97,72.97,72.87,72.95,18880.0,72.97,72.97,72.87,72.95,18880.0
2023-10-10 15:15:00,72.94,73.01,72.93,72.94,31986.0,72.94,73.01,72.93,72.94,31986.0
2023-10-10 15:20:00,72.96,72.96,72.88,72.88,33332.0,72.96,72.96,72.88,72.88,33332.0
2023-10-10 15:25:00,72.88,72.97,72.88,72.96,37015.0,72.88,72.97,72.88,72.96,37015.0
2023-10-10 15:30:00,72.97,73.0,72.95,72.96,37480.0,72.97,73.0,72.95,72.96,37480.0
2023-10-10 15:35:00,72.96,73.04,72.92,72.96,42489.0,72.96,73.04,72.92,72.96,42489.0
2023-10-10 15:40:00,72.97,72.98,72.85,72.89,66680.0,72.97,72.98,72.85,72.89,66680.0
2023-10-10 15:45:00,72.89,72.91,72.84,72.91,62506.0,72.89,72.91,72.84,72.91,62506.0
2023-10-10 15:50:00,72.9,72.96,72.86,72.89,107329.0,72.9,72.96,72.86,72.89,107329.0
2023-10-10 15:55:00,72.89,72.94,72.84,72.9,265325.0,72.89,72.94,72.84,72.9,265325.0
2023-10-11 09:30:00,72.51,72.57,72.02,72.08,64919.0,72.51,72.57,72.02,72.08,64919.0
2023-10-11 09:35:00,72.04,72.05,71.29,71.59,35186.0,72.04,72.05,71.29,71.59,35186.0
2023-10-11 09:40:00,71.64,71.64,71.11,71.3,23290.0,71.64,71.64,71.11,71.3,23290.0
2023-10-11 09:45:00,71.31,71.51,71.24,71.47,13035.0,71.31,71.51,71.24,71.47,13035.0
2023-10-11 09:50:00,71.49,71.49,71.15,71.17,13676.0,71.49,71.49,71.15,71.17,13676.0
2023-10-11 09:55:00,71.13,71.16,70.92,70.95,15199.0,71.13,71.16,70.92,70.95,15199.0
2023-10-11 10:00:00,70.92,70.92,70.58,70.66,39100.0,70.92,70.92,70.58,70.66,39100.0
2023-10-11 10:05:00,70.63,70.69,70.42,70.42,49110.0,70.63,70.69,70.42,70.42,49110.0
2023-10-11 10:10:00,70.39,70.42,70.07,70.12,40983.0,70.39,70.42,70.07,70.12,40983.0
2023-10-11 10:15:00,70.11,70.11,69.66,69.73,49886.0,70.11,70.11,69.66,69.73,49886.0
2023-10-11 10:20:00,69.71,69.88,69.53,69.58,63876.0,69.71,69.88,69.53,69.58,63876.0
2023-10-11 10:25:00,69.57,69.62,69.39,69.47,32150.0,69.57,69.62,69.39,69.47,32150.0
2023-10-11 10:30:00,69.48,69.56,69.37,69.42,33797.0,69.48,69.56,69.37,69.42,33797.0
2023-10-11 10:35:00,69.43,69.49,69.29,69.34,27985.0,69.43,69.49,69.29,69.34,27985.0
2023-10-11 10:40:00,69.33,69.51,69.2,69.51,57619.0,69.33,69.51,69.2,69.51,57619.0
2023-10-11 10:45:00,69.53,69.63,69.37,69.4,68919.0,69.53,69.63,69.37,69.4,68919.0
2023-10-11 10:50:00,69.41,69.72,69.41,69.56,158952.0,69.41,69.72,69.41,69.56,158952.0
2023-10-11 10:55:00,69.56,69.68,69.49,69.53,51544.0,69.56,69.68,69.49,69.53,51544.0
2023-10-11 11:00:00,69.54,70.1,69.54,69.98,45931.0,69.54,70.1,69.54,69.98,45931.0
2023-10-11 11:05:00,69.98,70.36,69.98,70.33,72126.0,69.98,70.36,69.98,70.33,72126.0
2023-10-11 11:10:00,70.34,70.55,70.33,70.53,72544.0,70.34,70.55,70.33,70.53,72544.0
2023-10-11 11:15:00,70.55,70.62,70.34,70.57,70248.0,70.55,70.62,70.34,70.57,70248.0
2023-10-11 11:20:00,70.6,70.92,70.56,70.91,46076.0,70.6,70.92,70.56,70.91,46076.0
2023-10-11 11:25:00,70.92,71.03,70.82,70.97,40259.0,70.92,71.03,70.82,70.97,40259.0
2023-10-11 11:30:00,70.96,71.41,70.96,71.37,56299.0,70.96,71.41,70.96,71.37,56299.0
2023-10-11 11:35:00,71.37,71.52,71.32,71.33,54586.0,71.37,71.52,71.32,71.33,54586.0
2023-10-11 11:40:00,71.35,71.59,71.34,71.47,73807.0,71.35,71.59,71.34,71.47,73807.0
2023-10-11 11:45:00,71.46,71.59,71.46,71.54,45244.0,71.46,71.59,71.46,71.54,45244.0
2023-10-11 11:50:00,71.54,71.63,71.44,71.56,31843.0,71.54,71.63,71.44,71.56,31843.0
2023-10-11 11:55:00,71.55,71.6,71.4,71.54,101430.0,71.55,71.6,71.4,71.54,101430.0
2023-10-11 12:00:00,71.53,71.53,71.25,71.27,26814.0,71.53,71.53,71.25,71.27,26814.0
2023-10-11 12:05:00,71.28,71.28,71.01,71.09,16441.0,71.28,71.28,71.01,71.09,16441.0
2023-10-11 12:10:00,71.09,71.24,71.09,71.13,15025.0,71.09,71.24,71.09,71.13,15025.0
2023-10-11 12:15:00,71.12,71.21,71.04,71.1,18083.0,71.12,71.21,71.04,71.1,18083.0
2023-10-11 12:20:00,71.1,71.23,70.82,70.88,28453.0,71.1,71.23,70.82,70.88,28453.0
2023-10-11 12:25:00,70.87,70.93,70.8,70.89,11157.0,70.87,70.93,70.8,70.89,11157.0
2023-10-11 12:30:00,70.89,70.91,70.8,70.84,13693.0,70.89,70.91,70.8,70.84,13693.0
2023-10-11 12:35:00,70.85,70.92,70.82,70.89,12955.0,70.85,70.92,70.82,70.89,12955.0
2023-10-11 12:40:00,70.89,70.95,70.84,70.87,13699.0,70.89,70.95,70.84,70.87,13699.0
2023-10-11 12:45:00,70.86,70.93,70.85,70.89,8111.0,70.86,70.93,70.85,70.89,8111.0
2023-10-11 12:50:00,70.89,70.98,70.89,70.91,11353.0,70.89,70.98,70.89,70.91,11353.0
2023-10-11 12:55:00,70.87,70.97,70.84,70.93,10305.0,70.87,70.97,70.84,70.93,10305.0
2023-10-11 13:00:00,70.92,70.92,70.82,70.84,21834.0,70.92,70.92,70.82,70.84,21834.0
2023-10-11 13:05:00,70.85,70.88,70.82,70.88,9228.0,70.85,70.88,70.82,70.88,9228.0
2023-10-11 13:10:00,70.88,70.9,70.83,70.89,6136.0,70.88,70.9,70.83,70.89,6136.0
2023-10-11 13:15:00,70.88,70.9,70.78,70.84,14402.0,70.88,70.9,70.78,70.84,14402.0
2023-10-11 13:20:00,70.83,70.89,70.77,70.78,15279.0,70.83,70.89,70.77,70.78,15279.0
2023-10-11 13:25:00,70.77,70.8,70.7,70.73,13937.0,70.77,70.8,70.7,70.73,13937.0
2023-10-11 13:30:00,70.7,70.7,70.6,70.64,9861.0,70.7,70.7,70.6,70.64,9861.0
2023-10-11 13:35:00,70.64,70.69,70.57,70.67,13898.0,70.64,70.69,70.57,70.67,13898.0
2023-10-11 13:40:00,70.68,70.74,70.62,70.63,7250.0,70.68,70.74,70.62,70.63,7250.0
2023-10-11 13:45:00,70.59,70.64,70.59,70.6,4146.0,70.59,70.64,70.59,70.6,4146.0
2023-10-11 13:50:00,70.61,70.78,70.59,70.65,20786.0,70.61,70.78,70.59,70.65,20786.0
2023-10-11 13:55:00,70.63,70.67,70.61,70.67,9554.0,70.63,70.67,70.61,70.67,9554.0
2023-10-11 14:00:00,70.68,70.75,70.65,70.69,6166.0,70.68,70.75,70.65,70.69,6166.0
2023-10-11 14:05:00,70.68,70.73,70.63,70.64,6297.0,70.68,70.73,70.63,70.64,6297.0
2023-10-11 14:10:00,70.61,70.62,70.5,70.51,6456.0,70.61,70.62,70.5,70.51,6456.0
2023-10-11 14:15:00,70.51,70.62,70.5,70.53,6522.0,70.51,70.62,70.5,70.53,6522.0
2023-10-11 14:20:00,70.53,70.56,70.41,70.45,10822.0,70.53,70.56,70.41,70.45,10822.0
2023-10-11 14:25:00,70.46,70.5,70.33,70.34,13332.0,70.46,70.5,70.33,70.34,13332.0
2023-10-11 14:30:00,70.36,70.37,70.26,70.27,18455.0,70.36,70.37,70.26,70.27,18455.0
2023-10-11 14:35:00,70.28,70.33,70.25,70.31,12989.0,70.28,70.33,70.25,70.31,12989.0
2023-10-11 14:40:00,70.31,70.52,70.31,70.42,17239.0,70.31,70.52,70.31,70.42,17239.0
2023-10-11 14:45:00,70.43,70.47,70.31,70.31,17825.0,70.43,70.47,70.31,70.31,17825.0
2023-10-11 14:50:00,70.31,70.31,70.23,70.3,20342.0,70.31,70.31,70.23,70.3,20342.0
2023-10-11 14:55:00,70.3,70.34,70.28,70.29,11790.0,70.3,70.34,70.28,70.29,11790.0
2023-10-11 15:00:00,70.3,70.43,70.29,70.39,48168.0,70.3,70.43,70.29,70.39,48168.0
2023-10-11 15:05:00,70.38,70.46,70.35,70.4,15750.0,70.38,70.46,70.35,70.4,15750.0
2023-10-11 15:10:00,70.39,70.47,70.37,70.4,20372.0,70.39,70.47,70.37,70.4,20372.0
2023-10-11 15:15:00,70.4,70.54,70.39,70.51,16366.0,70.4,70.54,70.39,70.51,16366.0
2023-10-11 15:20:00,70.51,70.58,70.49,70.58,33013.0,70.51,70.58,70.49,70.58,33013.0
2023-10-11 15:25:00,70.57,70.73,70.54,70.72,19582.0,70.57,70.73,70.54,70.72,19582.0
2023-10-11 15:30:00,70.72,70.76,70.7,70.71,29089.0,70.72,70.76,70.7,70.71,29089.0
2023-10-11 15:35:00,70.71,70.91,70.66,70.9,27137.0,70.71,70.91,70.66,70.9,27137.0
2023-10-11 15:40:00,70.91,70.96,70.88,70.93,33360.0,70.91,70.96,70.88,70.93,33360.0
2023-10-11 15:45:00,70.93,71.15,70.91,71.14,82390.0,70.93,71.15,70.91,71.14,82390.0
2023-10-11 15:50:00,71.14,71.22,71.07,71.19,105665.0,71.14,71.22,71.07,71.19,105665.0
2023-10-11 15:55:00,71.19,71.23,71.11,71.13,205885.0,71.19,71.23,71.11,71.13,205885.0
2023-10-12 09:30:00,71.29,71.72,71.2,71.45,81067.0,71.29,71.72,71.2,71.45,81067.0
2023-10-12 09:35:00,71.46,71.46,70.89,70.96,15249.0,71.46,71.46,70.89,70.96,15249.0
2023-10-12 09:40:00,70.98,71.0,70.4,70.59,15721.0,70.98,71.0,70.4,70.59,15721.0
2023-10-12 09:45:00,70.61,70.78,70.33,70.76,25595.0,70.61,70.78,70.33,70.76,25595.0
2023-10-12 09:50:00,70.79,71.05,70.73,71.02,31659.0,70.79,71.05,70.73,71.02,31659.0
2023-10-12 09:55:00,71.02,71.2,70.93,71.01,26534.0,71.02,71.2,70.93,71.01,26534.0
2023-10-12 10:00:00,71.01,71.15,70.65,70.65,58810.0,71.01,71.15,70.65,70.65,58810.0
2023-10-12 10:05:00,70.64,70.81,70.56,70.68,48024.0,70.64,70.81,70.56,70.68,48024.0
2023-10-12 10:10:00,70.67,70.92,70.62,70.86,22288.0,70.67,70.92,70.62,70.86,22288.0
2023-10-12 10:15:00,70.87,70.89,70.63,70.75,14377.0,70.87,70.89,70.63,70.75,14377.0
2023-10-12 10:20:00,70.76,70.87,70.71,70.78,38723.0,70.76,70.87,70.71,70.78,38723.0
2023-10-12 10:25:00,70.8,70.88,70.71,70.72,32962.0,70.8,70.88,70.71,70.72,32962.0
2023-10-12 10:30:00,70.72,70.73,70.59,70.66,23186.0,70.72,70.73,70.59,70.66,23186.0
2023-10-12 10:35:00,70.67,70.7,70.59,70.7,12689.0,70.67,70.7,70.59,70.7,12689.0
2023-10-12 10:40:00,70.71,70.82,70.69,70.73,30367.0,70.71,70.82,70.69,70.73,30367.0
2023-10-12 10:45:00,70.73,70.9,70.73,70.9,12961.0,70.73,70.9,70.73,70.9,12961.0
2023-10-12 10:50:00,70.88,70.88,70.67,70.75,91640.0,70.88,70.88,70.67,70.75,91640.0
2023-10-12 10:55:00,70.74,70.75,70.6,70.68,17301.0,70.74,70.75,70.6,70.68,17301.0
2023-10-12 11:00:00,70.66,70.8,70.57,70.8,93861.0,70.66,70.8,70.57,70.8,93861.0
2023-10-12 11:05:00,70.81,70.9,70.79,70.89,16046.0,70.81,70.9,70.79,70.89,16046.0
2023-10-12 11:10:00,70.91,71.14,70.89,71.07,28769.0,70.91,71.14,70.89,71.07,28769.0
2023-10-12 11:15:00,71.08,71.08,70.99,71.01,76080.0,71.08,71.08,70.99,71.01,76080.0
2023-10-12 11:20:00,71.02,71.04,70.91,70.95,9996.0,71.02,71.04,70.91,70.95,9996.0
2023-10-12 11:25:00,70.95,70.98,70.85,70.85,8441.0,70.95,70.98,70.85,70.85,8441.0
2023-10-12 11:30:00,70.85,70.85,70.79,70.83,12402.0,70.85,70.85,70.79,70.83,12402.0
2023-10-12 11:35:00,70.86,70.94,70.86,70.91,16407.0,70.86,70.94,70.86,70.91,16407.0
2023-10-12 11:40:00,70.91,70.96,70.89,70.9,8352.0,70.91,70.96,70.89,70.9,8352.0
2023-10-12 11:45:00,70.89,70.94,70.83,70.86,17445.0,70.89,70.94,70.83,70.86,17445.0
2023-10-12 11:50:00,70.87,71.01,70.83,70.99,10621.0,70.87,71.01,70.83,70.99,10621.0
2023-10-12 11:55:00,70.98,71.03,70.94,71.03,9678.0,70.98,71.03,70.94,71.03,9678.0
2023-10-12 12:00:00,71.03,71.08,71.0,71.05,8617.0,71.03,71.08,71.0,71.05,8617.0
2023-10-12 12:05:00,71.05,71.13,71.04,71.06,12425.0,71.05,71.13,71.04,71.06,12425.0
2023-10-12 12:10:00,71.07,71.08,71.0,71.07,15751.0,71.07,71.08,71.0,71.07,15751.0
2023-10-12 12:15:00,71.08,71.15,71.06,71.14,14406.0,71.08,71.15,71.06,71.14,14406.0
2023-10-12 12:20:00,71.16,71.22,71.11,71.21,18386.0,71.16,71.22,71.11,71.21,18386.0
2023-10-12 12:25:00,71.21,71.34,71.16,71.27,20466.0,71.21,71.34,71.16,71.27,20466.0
2023-10-12 12:30:00,71.26,71.35,71.22,71.25,35268.0,71.26,71.35,71.22,71.25,35268.0
2023-10-12 12:35:00,71.26,71.26,70.99,71.01,30049.0,71.26,71.26,70.99,71.01,30049.0
2023-10-12 12:40:00,70.97,71.01,70.77,70.81,13517.0,70.97,71.01,70.77,70.81,13517.0
2023-10-12 12:45:00,70.79,70.8,70.75,70.75,12503.0,70.79,70.8,70.75,70.75,12503.0
2023-10-12 12:50:00,70.75,70.83,70.6,70.6,16904.0,70.75,70.83,70.6,70.6,16904.0
2023-10-12 12:55:00,70.59,70.63,70.5,70.56,16548.0,70.59,70.63,70.5,70.56,16548.0
2023-10-12 13:00:00,70.52,70.56,70.46,70.51,28353.0,70.52,70.56,70.46,70.51,28353.0
2023-10-12 13:05:00,70.5,70.53,70.35,70.35,15127.0,70.5,70.53,70.35,70.35,15127.0
2023-10-12 13:10:00,70.31,70.33,70.14,70.22,51881.0,70.31,70.33,70.14,70.22,51881.0
2023-10-12 13:15:00,70.17,70.22,70.15,70.22,20721.0,70.17,70.22,70.15,70.22,20721.0
2023-10-12 13:20:00,70.22,70.37,70.19,70.35,23626.0,70.22,70.37,70.19,70.35,23626.0
2023-10-12 13:25:00,70.36,70.43,70.28,70.41,31078.0,70.36,70.43,70.28,70.41,31078.0
2023-10-12 13:30:00,70.4,70.41,70.36,70.39,20960.0,70.4,70.41,70.36,70.39,20960.0
2023-10-12 13:35:00,70.42,70.47,70.37,70.37,15768.0,70.42,70.47,70.37,70.37,15768.0
2023-10-12 13:40:00,70.39,70.42,70.33,70.33,20203.0,70.39,70.42,70.33,70.33,20203.0
2023-10-12 13:45:00,70.34,70.39,70.25,70.34,23143.0,70.34,70.39,70.25,70.34,23143.0
2023-10-12 13:50:00,70.33,70.43,70.27,70.39,15817.0,70.33,70.43,70.27,70.39,15817.0
2023-10-12 13:55:00,70.4,70.41,70.34,70.35,26127.0,70.4,70.41,70.34,70.35,26127.0
2023-10-12 14:00:00,70.36,70.52,70.35,70.43,22630.0,70.36,70.52,70.35,70.43,22630.0
2023-10-12 14:05:00,70.43,70.53,70.35,70.48,29876.0,70.43,70.53,70.35,70.48,29876.0
2023-10-12 14:10:00,70.48,70.48,70.4,70.4,21085.0,70.48,70.48,70.4,70.4,21085.0
2023-10-12 14:15:00,70.4,70.46,70.36,70.44,17802.0,70.4,70.46,70.36,70.44,17802.0
2023-10-12 14:20:00,70.44,70.53,70.4,70.45,92256.0,70.44,70.53,70.4,70.45,92256.0
2023-10-12 14:25:00,70.45,70.45,70.37,70.43,27940.0,70.45,70.45,70.37,70.43,27940.0
2023-10-12 14:30:00,70.43,70.55,70.43,70.51,83261.0,70.43,70.55,70.43,70.51,83261.0
2023-10-12 14:35:00,70.51,70.53,70.43,70.45,91766.0,70.51,70.53,70.43,70.45,91766.0
2023-10-12 14:40:00,70.45,70.45,70.2,70.3,42912.0,70.45,70.45,70.2,70.3,42912.0
2023-10-12 14:45:00,70.3,70.4,70.3,70.39,24863.0,70.3,70.4,70.3,70.39,24863.0
2023-10-12 14:50:00,70.37,70.61,70.36,70.58,55936.0,70.37,70.61,70.36,70.58,55936.0
2023-10-12 14:55:00,70.59,70.7,70.59,70.67,25919.0,70.59,70.7,70.59,70.67,25919.0
2023-10-12 15:00:00,70.66,70.7,70.5,70.56,28462.0,70.66,70.7,70.5,70.56,28462.0
2023-10-12 15:05:00,70.56,70.57,70.46,70.48,33080.0,70.56,70.57,70.46,70.48,33080.0
2023-10-12 15:10:00,70.48,70.56,70.39,70.42,49227.0,70.48,70.56,70.39,70.42,49227.0
2023-10-12 15:15:00,70.41,70.49,70.39,70.43,43031.0,70.41,70.49,70.39,70.43,43031.0
2023-10-12 15:20:00,70.43,70.47,70.33,70.36,20860.0,70.43,70.47,70.33,70.36,20860.0
2023-10-12 15:25:00,70.37,70.37,70.11,70.14,19877.0,70.37,70.37,70.11,70.14,19877.0
2023-10-12 15:30:00,70.13,70.35,70.12,70.34,30486.0,70.13,70.35,70.12,70.34,30486.0
2023-10-12 15:35:00,70.34,70.37,70.24,70.3,35999.0,70.34,70.37,70.24,70.3,35999.0
2023-10-12 15:40:00,70.3,70.3,70.12,70.12,42603.0,70.3,70.3,70.12,70.12,42603.0
2023-10-12 15:45:00,70.12,70.14,70.0,70.08,48074.0,70.12,70.14,70.0,70.08,48074.0
2023-10-12 15:50:00,70.09,70.13,69.92,69.95,111852.0,70.09,70.13,69.92,69.95,111852.0
2023-10-12 15:55:00,69.94,69.99,69.88,69.92,264392.0,69.94,69.99,69.88,69.92,264392.0
2023-10-13 09:30:00,69.28,69.9,68.91,69.59,137809.0,69.28,69.9,68.91,69.59,137809.0
2023-10-13 09:35:00,69.59,70.1,69.5,70.08,28683.0,69.59,70.1,69.5,70.08,28683.0
2023-10-13 09:40:00,70.12,70.39,70.08,70.08,21080.0,70.12,70.39,70.08,70.08,21080.0
2023-10-13 09:45:00,70.08,70.33,69.95,70.27,18198.0,70.08,70.33,69.95,70.27,18198.0
2023-10-13 09:50:00,70.22,70.46,70.21,70.3,14388.0,70.22,70.46,70.21,70.3,14388.0
2023-10-13 09:55:00,70.32,70.5,70.25,70.44,15735.0,70.32,70.5,70.25,70.44,15735.0
2023-10-13 10:00:00,70.45,70.66,70.33,70.44,23916.0,70.45,70.66,70.33,70.44,23916.0
2023-10-13 10:05:00,70.47,70.47,70.23,70.32,16622.0,70.47,70.47,70.23,70.32,16622.0
2023-10-13 10:10:00,70.33,70.49,70.26,70.44,14288.0,70.33,70.49,70.26,70.44,14288.0
2023-10-13 10:15:00,70.47,70.8,70.46,70.76,48674.0,70.47,70.8,70.46,70.76,48674.0
2023-10-13 10:20:00,70.75,70.84,70.56,70.56,18523.0,70.75,70.84,70.56,70.56,18523.0
2023-10-13 10:25:00,70.58,70.59,70.45,70.53,11607.0,70.58,70.59,70.45,70.53,11607.0
2023-10-13 10:30:00,70.53,70.72,70.51,70.72,31562.0,70.53,70.72,70.51,70.72,31562.0
2023-10-13 10:35:00,70.71,70.71,70.49,70.58,22986.0,70.71,70.71,70.49,70.58,22986.0
2023-10-13 10:40:00,70.59,70.63,70.47,70.63,26247.0,70.59,70.63,70.47,70.63,26247.0
2023-10-13 10:45:00,70.63,70.63,70.39,70.39,19751.0,70.63,70.63,70.39,70.39,19751.0
2023-10-13 10:50:00,70.41,70.43,70.32,70.34,18776.0,70.41,70.43,70.32,70.34,18776.0
2023-10-13 10:55:00,70.35,70.38,70.28,70.33,25668.0,70.35,70.38,70.28,70.33,25668.0
2023-10-13 11:00:00,70.33,70.43,70.31,70.35,19724.0,70.33,70.43,70.31,70.35,19724.0
2023-10-13 11:05:00,70.36,70.46,70.32,70.41,14055.0,70.36,70.46,70.32,70.41,14055.0
2023-10-13 11:10:00,70.42,70.58,70.42,70.58,16949.0,70.42,70.58,70.42,70.58,16949.0
2023-10-13 11:15:00,70.58,70.69,70.57,70.63,24104.0,70.58,70.69,70.57,70.63,24104.0
2023-10-13 11:20:00,70.65,70.67,70.58,70.61,15103.0,70.65,70.67,70.58,70.61,15103.0
2023-10-13 11:25:00,70.61,70.63,70.51,70.61,19028.0,70.61,70.63,70.51,70.61,19028.0
2023-10-13 11:30:00,70.63,70.65,70.54,70.63,19416.0,70.63,70.65,70.54,70.63,19416.0
2023-10-13 11:35:00,70.63,70.76,70.63,70.75,20248.0,70.63,70.76,70.63,70.75,20248.0
2023-10-13 11:40:00,70.75,70.8,70.68,70.69,14130.0,70.75,70.8,70.68,70.69,14130.0
2023-10-13 11:45:00,70.69,70.75,70.56,70.59,19621.0,70.69,70.75,70.56,70.59,19621.0
2023-10-13 11:50:00,70.59,70.59,70.38,70.38,8482.0,70.59,70.59,70.38,70.38,8482.0
2023-10-13 11:55:00,70.37,70.39,70.31,70.32,15289.0,70.37,70.39,70.31,70.32,15289.0
2023-10-13 12:00:00,70.33,70.48,70.27,70.43,22090.0,70.33,70.48,70.27,70.43,22090.0
2023-10-13 12:05:00,70.43,70.58,70.41,70.58,20567.0,70.43,70.58,70.41,70.58,20567.0
2023-10-13 12:10:00,70.57,70.57,70.53,70.55,8528.0,70.57,70.57,70.53,70.55,8528.0
2023-10-13 12:15:00,70.55,70.58,70.54,70.56,10776.0,70.55,70.58,70.54,70.56,10776.0
2023-10-13 12:20:00,70.57,70.68,70.53,70.56,20628.0,70.57,70.68,70.53,70.56,20628.0
2023-10-13 12:25:00,70.55,70.55,70.49,70.55,9643.0,70.55,70.55,70.49,70.55,9643.0
2023-10-13 12:30:00,70.53,70.58,70.49,70.51,11726.0,70.53,70.58,70.49,70.51,11726.0
2023-10-13 12:35:00,70.52,70.53,70.45,70.46,11984.0,70.52,70.53,70.45,70.46,11984.0
2023-10-13 12:40:00,70.47,70.54,70.46,70.51,11853.0,70.47,70.54,70.46,70.51,11853.0
2023-10-13 12:45:00,70.49,70.6,70.48,70.48,21450.0,70.49,70.6,70.48,70.48,21450.0
2023-10-13 12:50:00,70.46,70.47,70.3,70.35,12488.0,70.46,70.47,70.3,70.35,12488.0
2023-10-13 12:55:00,70.35,70.49,70.33,70.48,19027.0,70.35,70.49,70.33,70.48,19027.0
2023-10-13 13:00:00,70.48,70.51,70.43,70.46,11559.0,70.48,70.51,70.43,70.46,11559.0
2023-10-13 13:05:00,70.46,70.46,70.29,70.36,42439.0,70.46,70.46,70.29,70.36,42439.0
2023-10-13 13:10:00,70.36,70.47,70.3,70.31,22875.0,70.36,70.47,70.3,70.31,22875.0
2023-10-13 13:15:00,70.32,70.43,70.32,70.4,22742.0,70.32,70.43,70.32,70.4,22742.0
2023-10-13 13:20:00,70.39,70.43,70.36,70.42,8568.0,70.39,70.43,70.36,70.42,8568.0
2023-10-13 13:25:00,70.38,70.41,70.34,70.39,12545.0,70.38,70.41,70.34,70.39,12545.0
2023-10-13 13:30:00,70.39,70.45,70.34,70.43,15251.0,70.39,70.45,70.34,70.43,15251.0
2023-10-13 13:35:00,70.42,70.48,70.4,70.44,12187.0,70.42,70.48,70.4,70.44,12187.0
2023-10-13 13:40:00,70.45,70.73,70.43,70.67,24148.0,70.45,70.73,70.43,70.67,24148.0
2023-10-13 13:45:00,70.67,70.68,70.55,70.57,20138.0,70.67,70.68,70.55,70.57,20138.0
2023-10-13 13:50:00,70.59,70.66,70.55,70.56,9606.0,70.59,70.66,70.55,70.56,9606.0
2023-10-13 13:55:00,70.56,70.6,70.52,70.55,12284.0,70.56,70.6,70.52,70.55,12284.0
2023-10-13 14:00:00,70.56,70.6,70.53,70.55,14156.0,70.56,70.6,70.53,70.55,14156.0
2023-10-13 14:05:00,70.56,70.67,70.46,70.5,28261.0,70.56,70.67,70.46,70.5,28261.0
2023-10-13 14:10:00,70.5,70.53,70.47,70.49,20108.0,70.5,70.53,70.47,70.49,20108.0
2023-10-13 14:15:00,70.5,70.54,70.46,70.49,13481.0,70.5,70.54,70.46,70.49,13481.0
2023-10-13 14:20:00,70.49,70.52,70.44,70.45,15202.0,70.49,70.52,70.44,70.45,15202.0
2023-10-13 14:25:00,70.44,70.47,70.41,70.45,12984.0,70.44,70.47,70.41,70.45,12984.0
2023-10-13 14:30:00,70.48,70.58,70.44,70.55,23566.0,70.48,70.58,70.44,70.55,23566.0
2023-10-13 14:35:00,70.54,70.56,70.43,70.48,18420.0,70.54,70.56,70.43,70.48,18420.0
2023-10-13 14:40:00,70.47,70.52,70.41,70.45,19176.0,70.47,70.52,70.41,70.45,19176.0
2023-10-13 14:45:00,70.46,70.56,70.43,70.5,33675.0,70.46,70.56,70.43,70.5,33675.0
2023-10-13 14:50:00,70.49,70.74,70.48,70.73,28832.0,70.49,70.74,70.48,70.73,28832.0
2023-10-13 14:55:00,70.72,70.76,70.66,70.66,35698.0,70.72,70.76,70.66,70.66,35698.0
2023-10-13 15:00:00,70.65,70.67,70.58,70.62,13915.0,70.65,70.67,70.58,70.62,13915.0
2023-10-13 15:05:00,70.61,70.62,70.43,70.57,23167.0,70.61,70.62,70.43,70.57,23167.0
2023-10-13 15:10:00,70.57,70.64,70.54,70.58,22888.0,70.57,70.64,70.54,70.58,22888.0
2023-10-13 15:15:00,70.57,70.61,70.52,70.55,22672.0,70.57,70.61,70.52,70.55,22672.0
2023-10-13 15:20:00,70.56,70.61,70.54,70.61,22912.0,70.56,70.61,70.54,70.61,22912.0
2023-10-13 15:25:00,70.6,70.6,70.49,70.53,20080.0,70.6,70.6,70.49,70.53,20080.0
2023-10-13 15:30:00,70.54,70.78,70.54,70.7,41190.0,70.54,70.78,70.54,70.7,41190.0
2023-10-13 15:35:00,70.69,70.74,70.63,70.64,38560.0,70.69,70.74,70.63,70.64,38560.0
2023-10-13 15:40:00,70.65,70.65,70.45,70.47,38074.0,70.65,70.65,70.45,70.47,38074.0
2023-10-13 15:45:00,70.48,70.78,70.47,70.78,60268.0,70.48,70.78,70.47,70.78,60268.0
2023-10-13 15:50:00,70.78,70.83,70.69,70.83,97446.0,70.78,70.83,70.69,70.83,97446.0
2023-10-13 15:55:00,70.83,70.83,70.72,70.8,210609.0,70.83,70.83,70.72,70.8,210609.0
2023-10-16 09:30:00,70.47,70.85,70.27,70.67,86598.0,70.47,70.85,70.27,70.67,86598.0
2023-10-16 09:35:00,70.64,70.73,70.21,70.33,22754.0,70.64,70.73,70.21,70.33,22754.0
2023-10-16 09:40:00,70.4,70.4,69.96,70.34,16765.0,70.4,70.4,69.96,70.34,16765.0
2023-10-16 09:45:00,70.27,70.73,70.21,70.57,22115.0,70.27,70.73,70.21,70.57,22115.0
2023-10-16 09:50:00,70.6,70.9,70.58,70.87,24288.0,70.6,70.9,70.58,70.87,24288.0
2023-10-16 09:55:00,70.86,70.86,70.63,70.81,18276.0,70.86,70.86,70.63,70.81,18276.0
2023-10-16 10:00:00,70.84,70.93,70.69,70.81,22752.0,70.84,70.93,70.69,70.81,22752.0
2023-10-16 10:05:00,70.82,70.82,70.51,70.56,25857.0,70.82,70.82,70.51,70.56,25857.0
2023-10-16 10:10:00,70.53,70.55,70.34,70.51,39352.0,70.53,70.55,70.34,70.51,39352.0
2023-10-16 10:15:00,70.48,70.57,70.46,70.5,15144.0,70.48,70.57,70.46,70.5,15144.0
2023-10-16 10:20:00,70.51,70.52,70.34,70.43,34984.0,70.51,70.52,70.34,70.43,34984.0
2023-10-16 10:25:00,70.43,70.81,70.42,70.77,263604.0,70.43,70.81,70.42,70.77,263604.0
2023-10-16 10:30:00,70.78,70.88,70.49,70.53,248171.0,70.78,70.88,70.49,70.53,248171.0
2023-10-16 10:35:00,70.52,70.64,70.37,70.44,19389.0,70.52,70.64,70.37,70.44,19389.0
2023-10-16 10:40:00,70.44,70.44,70.19,70.33,67285.0,70.44,70.44,70.19,70.33,67285.0
2023-10-16 10:45:00,70.39,70.48,70.36,70.42,16403.0,70.39,70.48,70.36,70.42,16403.0
2023-10-16 10:50:00,70.43,70.56,70.42,70.44,63520.0,70.43,70.56,70.42,70.44,63520.0
2023-10-16 10:55:00,70.44,70.46,70.22,70.27,54989.0,70.44,70.46,70.22,70.27,54989.0
2023-10-16 11:00:00,70.27,70.36,70.23,70.3,17613.0,70.27,70.36,70.23,70.3,17613.0
2023-10-16 11:05:00,70.33,70.38,70.18,70.31,28442.0,70.33,70.38,70.18,70.31,28442.0
2023-10-16 11:10:00,70.32,70.39,70.27,70.31,74547.0,70.32,70.39,70.27,70.31,74547.0
2023-10-16 11:15:00,70.31,70.39,70.29,70.29,41287.0,70.31,70.39,70.29,70.29,41287.0
2023-10-16 11:20:00,70.29,70.33,70.22,70.28,36690.0,70.29,70.33,70.22,70.28,36690.0
2023-10-16 11:25:00,70.27,70.42,70.26,70.4,192606.0,70.27,70.42,70.26,70.4,192606.0
2023-10-16 11:30:00,70.43,70.67,70.43,70.65,38940.0,70.43,70.67,70.43,70.65,38940.0
2023-10-16 11:35:00,70.64,70.76,70.59,70.76,25722.0,70.64,70.76,70.59,70.76,25722.0
2023-10-16 11:40:00,70.76,70.87,70.76,70.87,10961.0,70.76,70.87,70.76,70.87,10961.0
2023-10-16 11:45:00,70.86,71.1,70.86,71.09,30601.0,70.86,71.1,70.86,71.09,30601.0
2023-10-16 11:50:00,71.12,71.47,71.12,71.44,34708.0,71.12,71.47,71.12,71.44,34708.0
2023-10-16 11:55:00,71.45,71.56,71.45,71.52,18073.0,71.45,71.56,71.45,71.52,18073.0
2023-10-16 12:00:00,71.51,71.71,71.51,71.7,19843.0,71.51,71.71,71.51,71.7,19843.0
2023-10-16 12:05:00,71.69,71.8,71.55,71.58,38638.0,71.69,71.8,71.55,71.58,38638.0
2023-10-16 12:10:00,71.63,71.71,71.39,71.42,19418.0,71.63,71.71,71.39,71.42,19418.0
2023-10-16 12:15:00,71.44,71.74,71.41,71.64,14875.0,71.44,71.74,71.41,71.64,14875.0
2023-10-16 12:20:00,71.62,71.71,71.57,71.6,20242.0,71.62,71.71,71.57,71.6,20242.0
2023-10-16 12:25:00,71.6,71.62,71.5,71.56,21965.0,71.6,71.62,71.5,71.56,21965.0
2023-10-16 12:30:00,71.54,71.62,71.47,71.53,63462.0,71.54,71.62,71.47,71.53,63462.0
2023-10-16 12:35:00,71.55,71.58,71.5,71.55,16067.0,71.55,71.58,71.5,71.55,16067.0
2023-10-16 12:40:00,71.55,71.59,71.48,71.53,12389.0,71.55,71.59,71.48,71.53,12389.0
2023-10-16 12:45:00,71.54,71.59,71.47,71.47,9823.0,71.54,71.59,71.47,71.47,9823.0
2023-10-16 12:50:00,71.48,71.53,71.42,71.48,48745.0,71.48,71.53,71.42,71.48,48745.0
2023-10-16 12:55:00,71.48,71.51,71.37,71.43,13958.0,71.48,71.51,71.37,71.43,13958.0
2023-10-16 13:00:00,71.44,71.54,71.42,71.51,6697.0,71.44,71.54,71.42,71.51,6697.0
2023-10-16 13:05:00,71.51,71.59,71.51,71.58,8235.0,71.51,71.59,71.51,71.58,8235.0
2023-10-16 13:10:00,71.58,71.66,71.58,71.62,7277.0,71.58,71.66,71.58,71.62,7277.0
2023-10-16 13:15:00,71.64,71.66,71.47,71.48,11287.0,71.64,71.66,71.47,71.48,11287.0
2023-10-16 13:20:00,71.45,71.46,71.32,71.41,49507.0,71.45,71.46,71.32,71.41,49507.0
2023-10-16 13:25:00,71.4,71.58,71.34,71.58,32478.0,71.4,71.58,71.34,71.58,32478.0
2023-10-16 13:30:00,71.59,71.59,71.46,71.48,8347.0,71.59,71.59,71.46,71.48,8347.0
2023-10-16 13:35:00,71.48,71.57,71.42,71.57,23130.0,71.48,71.57,71.42,71.57,23130.0
2023-10-16 13:40:00,71.59,71.65,71.49,71.52,10392.0,71.59,71.65,71.49,71.52,10392.0
2023-10-16 13:45:00,71.51,71.54,71.43,71.43,12947.0,71.51,71.54,71.43,71.43,12947.0
2023-10-16 13:50:00,71.42,71.45,71.38,71.44,9148.0,71.42,71.45,71.38,71.44,9148.0
2023-10-16 13:55:00,71.44,71.47,71.39,71.47,10608.0,71.44,71.47,71.39,71.47,10608.0
2023-10-16 14:00:00,71.47,71.47,71.35,71.39,9769.0,71.47,71.47,71.35,71.39,9769.0
2023-10-16 14:05:00,71.39,71.46,71.38,71.43,7188.0,71.39,71.46,71.38,71.43,7188.0
2023-10-16 14:10:00,71.45,71.48,71.4,71.43,9703.0,71.45,71.48,71.4,71.43,9703.0
2023-10-16 14:15:00,71.42,71.43,71.35,71.43,15712.0,71.42,71.43,71.35,71.43,15712.0
2023-10-16 14:20:00,71.41,71.41,71.34,71.4,4823.0,71.41,71.41,71.34,71.4,4823.0
2023-10-16 14:25:00,71.4,71.51,71.4,71.42,20674.0,71.4,71.51,71.4,71.42,20674.0
2023-10-16 14:30:00,71.43,71.48,71.39,71.48,9075.0,71.43,71.48,71.39,71.48,9075.0
2023-10-16 14:35:00,71.48,71.5,71.43,71.44,7115.0,71.48,71.5,71.43,71.44,7115.0
2023-10-16 14:40:00,71.45,71.55,71.44,71.55,9332.0,71.45,71.55,71.44,71.55,9332.0
2023-10-16 14:45:00,71.54,71.61,71.53,71.58,9743.0,71.54,71.61,71.53,71.58,9743.0
2023-10-16 14:50:00,71.59,71.63,71.5,71.5,23021.0,71.59,71.63,71.5,71.5,23021.0
2023-10-16 14:55:00,71.48,71.53,71.47,71.5,10540.0,71.48,71.53,71.47,71.5,10540.0
2023-10-16 15:00:00,71.48,71.48,71.25,71.26,10932.0,71.48,71.48,71.25,71.26,10932.0
2023-10-16 15:05:00,71.27,71.3,71.22,71.23,7773.0,71.27,71.3,71.22,71.23,7773.0
2023-10-16 15:10:00,71.25,71.27,71.21,71.21,15587.0,71.25,71.27,71.21,71.21,15587.0
2023-10-16 15:15:00,71.21,71.33,71.21,71.28,8501.0,71.21,71.33,71.21,71.28,8501.0
2023-10-16 15:20:00,71.28,71.31,71.26,71.26,7762.0,71.28,71.31,71.26,71.26,7762.0
2023-10-16 15:25:00,71.27,71.32,71.26,71.32,13477.0,71.27,71.32,71.26,71.32,13477.0
2023-10-16 15:30:00,71.32,71.36,71.26,71.32,18622.0,71.32,71.36,71.26,71.32,18622.0
2023-10-16 15:35:00,71.31,71.34,71.21,71.25,14270.0,71.31,71.34,71.21,71.25,14270.0
2023-10-16 15:40:00,71.25,71.25,71.15,71.17,18989.0,71.25,71.25,71.15,71.17,18989.0
2023-10-16 15:45:00,71.17,71.27,71.16,71.2,17965.0,71.17,71.27,71.16,71.2,17965.0
2023-10-16 15:50:00,71.2,71.31,71.18,71.31,60001.0,71.2,71.31,71.18,71.31,60001.0
2023-10-16 15:55:00,71.31,71.4,71.25,71.27,176280.0,71.31,71.4,71.25,71.27,176280.0
2023-10-17 09:30:00,70.89,70.89,70.31,70.72,48502.0,70.89,70.89,70.31,70.72,48502.0
2023-10-17 09:35:00,70.63,71.29,70.38,71.27,19273.0,70.63,71.29,70.38,71.27,19273.0
2023-10-17 09:40:00,71.33,71.47,71.3,71.47,6189.0,71.33,71.47,71.3,71.47,6189.0
2023-10-17 09:45:00,71.56,71.96,71.56,71.89,7975.0,71.56,71.96,71.56,71.89,7975.0
2023-10-17 09:50:00,71.86,71.87,71.64,71.7,16422.0,71.86,71.87,71.64,71.7,16422.0
2023-10-17 09:55:00,71.74,71.74,71.48,71.48,6624.0,71.74,71.74,71.48,71.48,6624.0
2023-10-17 10:00:00,71.44,71.48,71.34,71.4,5726.0,71.44,71.48,71.34,71.4,5726.0
2023-10-17 10:05:00,71.4,71.44,71.32,71.44,12408.0,71.4,71.44,71.32,71.44,12408.0
2023-10-17 10:10:00,71.45,71.65,71.41,71.62,12747.0,71.45,71.65,71.41,71.62,12747.0
2023-10-17 10:15:00,71.63,71.75,71.58,71.71,22385.0,71.63,71.75,71.58,71.71,22385.0
2023-10-17 10:20:00,71.73,71.85,71.73,71.75,20561.0,71.73,71.85,71.73,71.75,20561.0
2023-10-17 10:25:00,71.72,71.85,71.66,71.67,17140.0,71.72,71.85,71.66,71.67,17140.0
2023-10-17 10:30:00,71.64,71.68,71.54,71.68,3469.0,71.64,71.68,71.54,71.68,3469.0
2023-10-17 10:35:00,71.69,71.95,71.67,71.92,7378.0,71.69,71.95,71.67,71.92,7378.0
2023-10-17 10:40:00,71.91,71.95,71.85,71.91,14137.0,71.91,71.95,71.85,71.91,14137.0
2023-10-17 10:45:00,71.93,71.96,71.75,71.75,7110.0,71.93,71.96,71.75,71.75,7110.0
2023-10-17 10:50:00,71.75,71.75,71.49,71.54,12710.0,71.75,71.75,71.49,71.54,12710.0
2023-10-17 10:55:00,71.54,71.6,71.4,71.54,24001.0,71.54,71.6,71.4,71.54,24001.0
2023-10-17 11:00:00,71.58,71.64,71.52,71.58,7414.0,71.58,71.64,71.52,71.58,7414.0
2023-10-17 11:05:00,71.58,71.61,71.54,71.56,7524.0,71.58,71.61,71.54,71.56,7524.0
2023-10-17 11:10:00,71.56,71.65,71.5,71.64,6619.0,71.56,71.65,71.5,71.64,6619.0
2023-10-17 11:15:00,71.63,71.73,71.59,71.65,10404.0,71.63,71.73,71.59,71.65,10404.0
2023-10-17 11:20:00,71.68,71.68,71.54,71.58,11461.0,71.68,71.68,71.54,71.58,11461.0
2023-10-17 11:25:00,71.58,71.59,71.52,71.54,7979.0,71.58,71.59,71.52,71.54,7979.0
2023-10-17 11:30:00,71.54,71.62,71.54,71.54,9660.0,71.54,71.62,71.54,71.54,9660.0
2023-10-17 11:35:00,71.54,71.65,71.51,71.6,15202.0,71.54,71.65,71.51,71.6,15202.0
2023-10-17 11:40:00,71.6,71.75,71.58,71.73,15739.0,71.6,71.75,71.58,71.73,15739.0
2023-10-17 11:45:00,71.79,71.88,71.68,71.87,20178.0,71.79,71.88,71.68,71.87,20178.0
2023-10-17 11:50:00,71.84,71.85,71.74,71.74,13698.0,71.84,71.85,71.74,71.74,13698.0
2023-10-17 11:55:00,71.75,71.75,71.56,71.6,8977.0,71.75,71.75,71.56,71.6,8977.0
2023-10-17 12:00:00,71.59,71.59,71.42,71.43,9022.0,71.59,71.59,71.42,71.43,9022.0
2023-10-17 12:05:00,71.44,71.61,71.43,71.61,7924.0,71.44,71.61,71.43,71.61,7924.0
2023-10-17 12:10:00,71.62,71.63,71.49,71.49,7645.0,71.62,71.63,71.49,71.49,7645.0
2023-10-17 12:15:00,71.48,71.53,71.41,71.45,8647.0,71.48,71.53,71.41,71.45,8647.0
2023-10-17 12:20:00,71.43,71.56,71.41,71.51,6731.0,71.43,71.56,71.41,71.51,6731.0
2023-10-17 12:25:00,71.51,71.57,71.51,71.56,9222.0,71.51,71.57,71.51,71.56,9222.0
2023-10-17 12:30:00,71.53,71.56,71.32,71.35,9316.0,71.53,71.56,71.32,71.35,9316.0
2023-10-17 12:35:00,71.36,71.36,71.27,71.27,6561.0,71.36,71.36,71.27,71.27,6561.0
2023-10-17 12:40:00,71.27,71.36,71.22,71.33,12520.0,71.27,71.36,71.22,71.33,12520.0
2023-10-17 12:45:00,71.34,71.35,71.19,71.19,7336.0,71.34,71.35,71.19,71.19,7336.0
2023-10-17 12:50:00,71.19,71.24,71.09,71.21,9297.0,71.19,71.24,71.09,71.21,9297.0
2023-10-17 12:55:00,71.2,71.25,71.08,71.1,12273.0,71.2,71.25,71.08,71.1,12273.0
2023-10-17 13:00:00,71.1,71.12,71.04,71.09,7689.0,71.1,71.12,71.04,71.09,7689.0
2023-10-17 13:05:00,71.08,71.08,70.95,71.01,12193.0,71.08,71.08,70.95,71.01,12193.0
2023-10-17 13:10:00,71.0,71.04,70.96,70.97,7301.0,71.0,71.04,70.96,70.97,7301.0
2023-10-17 13:15:00,70.97,71.02,70.93,71.02,15173.0,70.97,71.02,70.93,71.02,15173.0
2023-10-17 13:20:00,71.02,71.02,70.9,70.9,15596.0,71.02,71.02,70.9,70.9,15596.0
2023-10-17 13:25:00,70.91,70.97,70.86,70.97,21635.0,70.91,70.97,70.86,70.97,21635.0
2023-10-17 13:30:00,70.98,71.02,70.84,70.9,10548.0,70.98,71.02,70.84,70.9,10548.0
2023-10-17 13:35:00,70.88,70.95,70.87,70.94,10685.0,70.88,70.95,70.87,70.94,10685.0
2023-10-17 13:40:00,70.92,71.02,70.91,70.94,8400.0,70.92,71.02,70.91,70.94,8400.0
2023-10-17 13:45:00,70.92,70.93,70.8,70.87,9902.0,70.92,70.93,70.8,70.87,9902.0
2023-10-17 13:50:00,70.86,70.87,70.64,70.66,9598.0,70.86,70.87,70.64,70.66,9598.0
2023-10-17 13:55:00,70.67,70.74,70.62,70.72,10816.0,70.67,70.74,70.62,70.72,10816.0
2023-10-17 14:00:00,70.7,70.73,70.63,70.67,7544.0,70.7,70.73,70.63,70.67,7544.0
2023-10-17 14:05:00,70.67,70.69,70.64,70.66,7358.0,70.67,70.69,70.64,70.66,7358.0
2023-10-17 14:10:00,70.64,70.71,70.61,70.64,12868.0,70.64,70.71,70.61,70.64,12868.0
2023-10-17 14:15:00,70.64,70.71,70.61,70.65,13392.0,70.64,70.71,70.61,70.65,13392.0
2023-10-17 14:20:00,70.65,70.67,70.56,70.57,14719.0,70.65,70.67,70.56,70.57,14719.0
2023-10-17 14:25:00,70.58,70.58,70.5,70.53,20216.0,70.58,70.58,70.5,70.53,20216.0
2023-10-17 14:30:00,70.53,70.54,70.44,70.47,15578.0,70.53,70.54,70.44,70.47,15578.0
2023-10-17 14:35:00,70.47,70.53,70.42,70.53,12929.0,70.47,70.53,70.42,70.53,12929.0
2023-10-17 14:40:00,70.53,70.67,70.53,70.6,15115.0,70.53,70.67,70.53,70.6,15115.0
2023-10-17 14:45:00,70.6,70.63,70.52,70.52,13677.0,70.6,70.63,70.52,70.52,13677.0
2023-10-17 14:50:00,70.54,70.54,70.36,70.36,18551.0,70.54,70.54,70.36,70.36,18551.0
2023-10-17 14:55:00,70.36,70.45,70.34,70.42,13894.0,70.36,70.45,70.34,70.42,13894.0
2023-10-17 15:00:00,70.42,70.42,70.36,70.37,11282.0,70.42,70.42,70.36,70.37,11282.0
2023-10-17 15:05:00,70.36,70.48,70.33,70.46,19581.0,70.36,70.48,70.33,70.46,19581.0
2023-10-17 15:10:00,70.45,70.56,70.43,70.53,15470.0,70.45,70.56,70.43,70.53,15470.0
2023-10-17 15:15:00,70.54,70.57,70.45,70.47,17778.0,70.54,70.57,70.45,70.47,17778.0
2023-10-17 15:20:00,70.48,70.52,70.4,70.44,14262.0,70.48,70.52,70.4,70.44,14262.0
2023-10-17 15:25:00,70.44,70.54,70.42,70.5,18943.0,70.44,70.54,70.42,70.5,18943.0
2023-10-17 15:30:00,70.5,70.53,70.44,70.49,41910.0,70.5,70.53,70.44,70.49,41910.0
2023-10-17 15:35:00,70.48,70.49,70.32,70.34,24126.0,70.48,70.49,70.32,70.34,24126.0
2023-10-17 15:40:00,70.33,70.34,70.15,70.18,41437.0,70.33,70.34,70.15,70.18,41437.0
2023-10-17 15:45:00,70.18,70.22,70.13,70.2,53591.0,70.18,70.22,70.13,70.2,53591.0
2023-10-17 15:50:00,70.2,70.28,70.18,70.26,58910.0,70.2,70.28,70.18,70.26,58910.0
2023-10-17 15:55:00,70.27,70.33,70.19,70.33,160057.0,70.27,70.33,70.19,70.33,160057.0
2023-10-18 09:30:00,70.55,70.74,69.75,69.91,65623.0,70.55,70.74,69.75,69.91,65623.0
2023-10-18 09:35:00,69.95,70.02,69.68,69.73,15883.0,69.95,70.02,69.68,69.73,15883.0
2023-10-18 09:40:00,69.72,70.37,69.71,70.31,11975.0,69.72,70.37,69.71,70.31,11975.0
2023-10-18 09:45:00,70.29,70.51,70.25,70.5,11544.0,70.29,70.51,70.25,70.5,11544.0
2023-10-18 09:50:00,70.47,70.51,70.21,70.24,11613.0,70.47,70.51,70.21,70.24,11613.0
2023-10-18 09:55:00,70.26,70.35,70.24,70.34,8616.0,70.26,70.35,70.24,70.34,8616.0
2023-10-18 10:00:00,70.39,70.65,70.32,70.62,11239.0,70.39,70.65,70.32,70.62,11239.0
2023-10-18 10:05:00,70.64,70.8,70.58,70.6,22996.0,70.64,70.8,70.58,70.6,22996.0
2023-10-18 10:10:00,70.62,70.62,70.4,70.42,9525.0,70.62,70.62,70.4,70.42,9525.0
2023-10-18 10:15:00,70.41,70.64,70.31,70.64,13259.0,70.41,70.64,70.31,70.64,13259.0
2023-10-18 10:20:00,70.64,70.64,70.42,70.47,14852.0,70.64,70.64,70.42,70.47,14852.0
2023-10-18 10:25:00,70.47,70.48,70.2,70.23,17313.0,70.47,70.48,70.2,70.23,17313.0
2023-10-18 10:30:00,70.23,70.34,70.14,70.24,69741.0,70.23,70.34,70.14,70.24,69741.0
2023-10-18 10:35:00,70.23,70.35,70.21,70.35,19607.0,70.23,70.35,70.21,70.35,19607.0
2023-10-18 10:40:00,70.34,70.36,70.2,70.23,29378.0,70.34,70.36,70.2,70.23,29378.0
2023-10-18 10:45:00,70.22,70.34,70.21,70.26,83942.0,70.22,70.34,70.21,70.26,83942.0
2023-10-18 10:50:00,70.28,70.28,69.87,69.87,35714.0,70.28,70.28,69.87,69.87,35714.0
2023-10-18 10:55:00,69.87,69.88,69.78,69.85,15894.0,69.87,69.88,69.78,69.85,15894.0
2023-10-18 11:00:00,69.84,70.06,69.81,70.04,28869.0,69.84,70.06,69.81,70.04,28869.0
2023-10-18 11:05:00,70.03,70.08,69.85,69.85,77062.0,70.03,70.08,69.85,69.85,77062.0
2023-10-18 11:10:00,69.87,69.95,69.84,69.94,50929.0,69.87,69.95,69.84,69.94,50929.0
2023-10-18 11:15:00,69.98,70.02,69.87,69.98,15397.0,69.98,70.02,69.87,69.98,15397.0
2023-10-18 11:20:00,69.98,70.09,69.84,69.91,37832.0,69.98,70.09,69.84,69.91,37832.0
2023-10-18 11:25:00,69.92,70.15,69.9,70.05,10725.0,69.92,70.15,69.9,70.05,10725.0
2023-10-18 11:30:00,70.04,70.04,69.89,69.97,11058.0,70.04,70.04,69.89,69.97,11058.0
2023-10-18 11:35:00,69.97,70.0,69.86,69.87,8272.0,69.97,70.0,69.86,69.87,8272.0
2023-10-18 11:40:00,69.86,69.86,69.72,69.85,20156.0,69.86,69.86,69.72,69.85,20156.0
2023-10-18 11:45:00,69.84,69.87,69.76,69.84,14055.0,69.84,69.87,69.76,69.84,14055.0
2023-10-18 11:50:00,69.85,69.93,69.85,69.88,7810.0,69.85,69.93,69.85,69.88,7810.0
2023-10-18 11:55:00,69.87,69.89,69.82,69.83,8153.0,69.87,69.89,69.82,69.83,8153.0
2023-10-18 12:00:00,69.81,70.04,69.74,70.02,15576.0,69.81,70.04,69.74,70.02,15576.0
2023-10-18 12:05:00,70.01,70.03,69.89,69.93,8943.0,70.01,70.03,69.89,69.93,8943.0
2023-10-18 12:10:00,69.92,69.95,69.85,69.87,13482.0,69.92,69.95,69.85,69.87,13482.0
2023-10-18 12:15:00,69.87,69.89,69.75,69.82,15132.0,69.87,69.89,69.75,69.82,15132.0
2023-10-18 12:20:00,69.8,69.84,69.76,69.82,8450.0,69.8,69.84,69.76,69.82,8450.0
2023-10-18 12:25:00,69.83,69.84,69.79,69.84,5688.0,69.83,69.84,69.79,69.84,5688.0
2023-10-18 12:30:00,69.84,69.84,69.73,69.77,8594.0,69.84,69.84,69.73,69.77,8594.0
2023-10-18 12:35:00,69.77,69.78,69.7,69.72,14264.0,69.77,69.78,69.7,69.72,14264.0
2023-10-18 12:40:00,69.74,69.78,69.7,69.7,12846.0,69.74,69.78,69.7,69.7,12846.0
2023-10-18 12:45:00,69.69,69.77,69.68,69.73,8556.0,69.69,69.77,69.68,69.73,8556.0
2023-10-18 12:50:00,69.72,69.73,69.65,69.67,9267.0,69.72,69.73,69.65,69.67,9267.0
2023-10-18 12:55:00,69.68,69.7,69.63,69.65,11243.0,69.68,69.7,69.63,69.65,11243.0
2023-10-18 13:00:00,69.65,69.95,69.57,69.95,15989.0,69.65,69.95,69.57,69.95,15989.0
2023-10-18 13:05:00,69.95,69.95,69.84,69.87,8836.0,69.95,69.95,69.84,69.87,8836.0
2023-10-18 13:10:00,69.84,69.92,69.81,69.89,7074.0,69.84,69.92,69.81,69.89,7074.0
2023-10-18 13:15:00,69.89,69.92,69.87,69.89,8208.0,69.89,69.92,69.87,69.89,8208.0
2023-10-18 13:20:00,69.9,69.9,69.76,69.76,81088.0,69.9,69.9,69.76,69.76,81088.0
2023-10-18 13:25:00,69.77,69.9,69.77,69.9,33909.0,69.77,69.9,69.77,69.9,33909.0
2023-10-18 13:30:00,69.9,69.93,69.85,69.87,20935.0,69.9,69.93,69.85,69.87,20935.0
2023-10-18 13:35:00,69.87,69.9,69.68,69.72,32885.0,69.87,69.9,69.68,69.72,32885.0
2023-10-18 13:40:00,69.72,69.8,69.65,69.8,25548.0,69.72,69.8,69.65,69.8,25548.0
2023-10-18 13:45:00,69.78,69.93,69.76,69.93,8355.0,69.78,69.93,69.76,69.93,8355.0
2023-10-18 13:50:00,69.94,70.02,69.92,70.02,10630.0,69.94,70.02,69.92,70.02,10630.0
2023-10-18 13:55:00,70.03,70.27,70.03,70.22,13269.0,70.03,70.27,70.03,70.22,13269.0
2023-10-18 14:00:00,70.22,70.24,70.17,70.19,8620.0,70.22,70.24,70.17,70.19,8620.0
2023-10-18 14:05:00,70.18,70.22,70.08,70.17,13166.0,70.18,70.22,70.08,70.17,13166.0
2023-10-18 14:10:00,70.15,70.15,70.05,70.06,11064.0,70.15,70.15,70.05,70.06,11064.0
2023-10-18 14:15:00,70.07,70.12,70.0,70.11,15066.0,70.07,70.12,70.0,70.11,15066.0
2023-10-18 14:20:00,70.11,70.2,70.11,70.17,6288.0,70.11,70.2,70.11,70.17,6288.0
2023-10-18 14:25:00,70.16,70.16,70.05,70.08,11610.0,70.16,70.16,70.05,70.08,11610.0
2023-10-18 14:30:00,70.08,70.12,70.02,70.06,7374.0,70.08,70.12,70.02,70.06,7374.0
2023-10-18 14:35:00,70.06,70.08,70.01,70.02,7466.0,70.06,70.08,70.01,70.02,7466.0
2023-10-18 14:40:00,70.02,70.06,69.99,70.04,11473.0,70.02,70.06,69.99,70.04,11473.0
2023-10-18 14:45:00,70.04,70.04,69.97,69.97,6958.0,70.04,70.04,69.97,69.97,6958.0
2023-10-18 14:50:00,69.98,70.02,69.94,69.95,11746.0,69.98,70.02,69.94,69.95,11746.0
2023-10-18 14:55:00,69.95,69.97,69.89,69.89,12480.0,69.95,69.97,69.89,69.89,12480.0
2023-10-18 15:00:00,69.89,69.89,69.74,69.8,19196.0,69.89,69.89,69.74,69.8,19196.0
2023-10-18 15:05:00,69.79,69.83,69.76,69.8,17104.0,69.79,69.83,69.76,69.8,17104.0
2023-10-18 15:10:00,69.8,69.9,69.78,69.85,16241.0,69.8,69.9,69.78,69.85,16241.0
2023-10-18 15:15:00,69.86,69.92,69.8,69.91,17514.0,69.86,69.92,69.8,69.91,17514.0
2023-10-18 15:20:00,69.91,70.04,69.89,70.03,60886.0,69.91,70.04,69.89,70.03,60886.0
2023-10-18 15:25:00,70.03,70.03,69.95,70.02,20959.0,70.03,70.03,69.95,70.02,20959.0
2023-10-18 15:30:00,70.02,70.06,69.97,70.0,40018.0,70.02,70.06,69.97,70.0,40018.0
2023-10-18 15:35:00,70.01,70.03,69.75,69.8,50968.0,70.01,70.03,69.75,69.8,50968.0
2023-10-18 15:40:00,69.79,69.79,69.69,69.74,70895.0,69.79,69.79,69.69,69.74,70895.0
2023-10-18 15:45:00,69.74,69.8,69.56,69.65,70955.0,69.74,69.8,69.56,69.65,70955.0
2023-10-18 15:50:00,69.64,69.73,69.64,69.68,66958.0,69.64,69.73,69.64,69.68,66958.0
2023-10-18 15:55:00,69.67,69.71,69.62,69.71,159287.0,69.67,69.71,69.62,69.71,159287.0
2023-10-19 09:30:00,69.8,69.92,69.67,69.73,29472.0,69.8,69.92,69.67,69.73,29472.0
2023-10-19 09:35:00,69.74,69.85,69.39,69.39,48573.0,69.74,69.85,69.39,69.39,48573.0
2023-10-19 09:40:00,69.45,69.61,69.36,69.59,54345.0,69.45,69.61,69.36,69.59,54345.0
2023-10-19 09:45:00,69.6,69.64,69.49,69.64,22963.0,69.6,69.64,69.49,69.64,22963.0
2023-10-19 09:50:00,69.65,69.71,69.33,69.52,59352.0,69.65,69.71,69.33,69.52,59352.0
2023-10-19 09:55:00,69.52,69.64,69.47,69.63,63812.0,69.52,69.64,69.47,69.63,63812.0
2023-10-19 10:00:00,69.64,69.68,69.45,69.47,17508.0,69.64,69.68,69.45,69.47,17508.0
2023-10-19 10:05:00,69.47,69.48,69.28,69.3,12190.0,69.47,69.48,69.28,69.3,12190.0
2023-10-19 10:10:00,69.31,69.45,69.11,69.42,16413.0,69.31,69.45,69.11,69.42,16413.0
2023-10-19 10:15:00,69.47,69.49,69.31,69.37,17272.0,69.47,69.49,69.31,69.37,17272.0
2023-10-19 10:20:00,69.33,69.35,69.26,69.3,9551.0,69.33,69.35,69.26,69.3,9551.0
2023-10-19 10:25:00,69.3,69.31,69.1,69.11,19690.0,69.3,69.31,69.1,69.11,19690.0
2023-10-19 10:30:00,69.09,69.1,68.99,69.02,49841.0,69.09,69.1,68.99,69.02,49841.0
2023-10-19 10:35:00,69.0,69.03,68.82,68.92,23218.0,69.0,69.03,68.82,68.92,23218.0
2023-10-19 10:40:00,68.9,69.0,68.87,68.94,19543.0,68.9,69.0,68.87,68.94,19543.0
2023-10-19 10:45:00,68.94,68.97,68.88,68.9,14592.0,68.94,68.97,68.88,68.9,14592.0
2023-10-19 10:50:00,68.91,68.93,68.8,68.91,22957.0,68.91,68.93,68.8,68.91,22957.0
2023-10-19 10:55:00,68.91,68.92,68.82,68.86,11598.0,68.91,68.92,68.82,68.86,11598.0
2023-10-19 11:00:00,68.86,69.03,68.86,69.03,19111.0,68.86,69.03,68.86,69.03,19111.0
2023-10-19 11:05:00,69.03,69.06,68.99,69.05,11849.0,69.03,69.06,68.99,69.05,11849.0
2023-10-19 11:10:00,69.05,69.07,68.89,68.93,26520.0,69.05,69.07,68.89,68.93,26520.0
2023-10-19 11:15:00,68.92,69.0,68.9,68.99,22180.0,68.92,69.0,68.9,68.99,22180.0
2023-10-19 11:20:00,68.99,69.22,68.97,69.2,44111.0,68.99,69.22,68.97,69.2,44111.0
2023-10-19 11:25:00,69.2,69.36,69.2,69.34,8750.0,69.2,69.36,69.2,69.34,8750.0
2023-10-19 11:30:00,69.35,69.38,69.26,69.35,21401.0,69.35,69.38,69.26,69.35,21401.0
2023-10-19 11:35:00,69.34,69.47,69.34,69.39,7120.0,69.34,69.47,69.34,69.39,7120.0
2023-10-19 11:40:00,69.39,69.6,69.39,69.6,10175.0,69.39,69.6,69.39,69.6,10175.0
2023-10-19 11:45:00,69.61,69.75,69.61,69.69,10598.0,69.61,69.75,69.61,69.69,10598.0
2023-10-19 11:50:00,69.7,69.7,69.56,69.62,6184.0,69.7,69.7,69.56,69.62,6184.0
2023-10-19 11:55:00,69.63,69.65,69.59,69.59,5335.0,69.63,69.65,69.59,69.59,5335.0
2023-10-19 12:00:00,69.58,69.91,69.45,69.81,10464.0,69.58,69.91,69.45,69.81,10464.0
2023-10-19 12:05:00,69.8,69.8,69.6,69.61,12396.0,69.8,69.8,69.6,69.61,12396.0
2023-10-19 12:10:00,69.59,69.64,69.52,69.61,11633.0,69.59,69.64,69.52,69.61,11633.0
2023-10-19 12:15:00,69.59,69.72,69.58,69.7,7056.0,69.59,69.72,69.58,69.7,7056.0
2023-10-19 12:20:00,69.71,69.94,69.71,69.74,10511.0,69.71,69.94,69.71,69.74,10511.0
2023-10-19 12:25:00,69.72,69.72,69.26,69.31,15435.0,69.72,69.72,69.26,69.31,15435.0
2023-10-19 12:30:00,69.32,69.5,69.3,69.31,13079.0,69.32,69.5,69.3,69.31,13079.0
2023-10-19 12:35:00,69.28,69.3,69.15,69.29,13023.0,69.28,69.3,69.15,69.29,13023.0
2023-10-19 12:40:00,69.29,69.39,69.23,69.33,13802.0,69.29,69.39,69.23,69.33,13802.0
2023-10-19 12:45:00,69.32,69.63,69.32,69.6,19164.0,69.32,69.63,69.32,69.6,19164.0
2023-10-19 12:50:00,69.6,69.79,69.54,69.75,24190.0,69.6,69.79,69.54,69.75,24190.0
2023-10-19 12:55:00,69.78,69.86,69.74,69.74,9058.0,69.78,69.86,69.74,69.74,9058.0
2023-10-19 13:00:00,69.77,69.95,69.76,69.84,12107.0,69.77,69.95,69.76,69.84,12107.0
2023-10-19 13:05:00,69.84,69.93,69.82,69.85,7889.0,69.84,69.93,69.82,69.85,7889.0
2023-10-19 13:10:00,69.85,69.85,69.66,69.67,8806.0,69.85,69.85,69.66,69.67,8806.0
2023-10-19 13:15:00,69.66,69.77,69.6,69.7,8848.0,69.66,69.77,69.6,69.7,8848.0
2023-10-19 13:20:00,69.7,69.75,69.56,69.61,12934.0,69.7,69.75,69.56,69.61,12934.0
2023-10-19 13:25:00,69.59,69.72,69.56,69.62,30027.0,69.59,69.72,69.56,69.62,30027.0
2023-10-19 13:30:00,69.65,69.72,69.55,69.55,14120.0,69.65,69.72,69.55,69.55,14120.0
2023-10-19 13:35:00,69.55,69.55,69.31,69.38,17522.0,69.55,69.55,69.31,69.38,17522.0
2023-10-19 13:40:00,69.38,69.4,69.29,69.31,7036.0,69.38,69.4,69.29,69.31,7036.0
2023-10-19 13:45:00,69.3,69.35,69.26,69.26,7796.0,69.3,69.35,69.26,69.26,7796.0
2023-10-19 13:50:00,69.26,69.32,69.22,69.3,14661.0,69.26,69.32,69.22,69.3,14661.0
2023-10-19 13:55:00,69.3,69.42,69.28,69.3,29954.0,69.3,69.42,69.28,69.3,29954.0
2023-10-19 14:00:00,69.26,69.35,69.19,69.29,9503.0,69.26,69.35,69.19,69.29,9503.0
2023-10-19 14:05:00,69.28,69.3,69.22,69.23,13247.0,69.28,69.3,69.22,69.23,13247.0
2023-10-19 14:10:00,69.25,69.33,69.21,69.23,11699.0,69.25,69.33,69.21,69.23,11699.0
2023-10-19 14:15:00,69.23,69.37,69.23,69.35,10843.0,69.23,69.37,69.23,69.35,10843.0
2023-10-19 14:20:00,69.34,69.37,69.24,69.32,15526.0,69.34,69.37,69.24,69.32,15526.0
2023-10-19 14:25:00,69.32,69.37,69.29,69.31,14827.0,69.32,69.37,69.29,69.31,14827.0
2023-10-19 14:30:00,69.31,69.32,69.23,69.24,13174.0,69.31,69.32,69.23,69.24,13174.0
2023-10-19 14:35:00,69.23,69.24,69.11,69.14,17822.0,69.23,69.24,69.11,69.14,17822.0
2023-10-19 14:40:00,69.13,69.13,69.07,69.09,9487.0,69.13,69.13,69.07,69.09,9487.0
2023-10-19 14:45:00,69.09,69.16,69.09,69.14,6501.0,69.09,69.16,69.09,69.14,6501.0
2023-10-19 14:50:00,69.13,69.19,69.1,69.16,10754.0,69.13,69.19,69.1,69.16,10754.0
2023-10-19 14:55:00,69.16,69.25,69.11,69.17,12277.0,69.16,69.25,69.11,69.17,12277.0
2023-10-19 15:00:00,69.16,69.24,69.13,69.24,8055.0,69.16,69.24,69.13,69.24,8055.0
2023-10-19 15:05:00,69.22,69.24,69.16,69.17,12078.0,69.22,69.24,69.16,69.17,12078.0
2023-10-19 15:10:00,69.17,69.21,69.15,69.17,8501.0,69.17,69.21,69.15,69.17,8501.0
2023-10-19 15:15:00,69.12,69.12,69.02,69.06,23728.0,69.12,69.12,69.02,69.06,23728.0
2023-10-19 15:20:00,69.08,69.09,69.03,69.09,25726.0,69.08,69.09,69.03,69.09,25726.0
2023-10-19 15:25:00,69.07,69.16,69.06,69.14,14115.0,69.07,69.16,69.06,69.14,14115.0
2023-10-19 15:30:00,69.2,69.22,69.13,69.18,15996.0,69.2,69.22,69.13,69.18,15996.0
2023-10-19 15:35:00,69.18,69.23,69.15,69.15,14095.0,69.18,69.23,69.15,69.15,14095.0
2023-10-19 15:40:00,69.15,69.18,69.02,69.14,52506.0,69.15,69.18,69.02,69.14,52506.0
2023-10-19 15:45:00,69.13,69.15,68.99,69.1,42106.0,69.13,69.15,68.99,69.1,42106.0
2023-10-19 15:50:00,69.1,69.25,69.1,69.2,49793.0,69.1,69.25,69.1,69.2,49793.0
2023-10-19 15:55:00,69.19,69.26,69.07,69.08,164259.0,69.19,69.26,69.07,69.08,164259.0
2023-10-20 09:30:00,69.02,69.22,68.87,69.22,192211.0,69.02,69.22,68.87,69.22,192211.0
2023-10-20 09:35:00,69.22,69.47,69.14,69.34,9667.0,69.22,69.47,69.14,69.34,9667.0
2023-10-20 09:40:00,69.34,69.37,68.9,68.98,13509.0,69.34,69.37,68.9,68.98,13509.0
2023-10-20 09:45:00,68.98,69.13,68.94,69.02,12591.0,68.98,69.13,68.94,69.02,12591.0
2023-10-20 09:50:00,69.06,69.2,68.88,69.04,12251.0,69.06,69.2,68.88,69.04,12251.0
2023-10-20 09:55:00,69.01,69.01,68.77,68.9,16048.0,69.01,69.01,68.77,68.9,16048.0
2023-10-20 10:00:00,68.85,69.03,68.77,68.83,25574.0,68.85,69.03,68.77,68.83,25574.0
2023-10-20 10:05:00,68.83,69.05,68.83,68.99,9945.0,68.83,69.05,68.83,68.99,9945.0
2023-10-20 10:10:00,68.99,69.11,68.98,69.08,10667.0,68.99,69.11,68.98,69.08,10667.0
2023-10-20 10:15:00,69.05,69.15,69.03,69.1,21063.0,69.05,69.15,69.03,69.1,21063.0
2023-10-20 10:20:00,69.11,69.25,69.05,69.18,12018.0,69.11,69.25,69.05,69.18,12018.0
2023-10-20 10:25:00,69.18,69.3,69.16,69.2,14923.0,69.18,69.3,69.16,69.2,14923.0
2023-10-20 10:30:00,69.18,69.35,69.1,69.35,22299.0,69.18,69.35,69.1,69.35,22299.0
2023-10-20 10:35:00,69.31,69.33,69.11,69.11,20067.0,69.31,69.33,69.11,69.11,20067.0
2023-10-20 10:40:00,69.1,69.13,68.96,69.05,18147.0,69.1,69.13,68.96,69.05,18147.0
2023-10-20 10:45:00,69.03,69.1,68.93,68.99,26101.0,69.03,69.1,68.93,68.99,26101.0
2023-10-20 10:50:00,68.97,69.07,68.92,69.03,30327.0,68.97,69.07,68.92,69.03,30327.0
2023-10-20 10:55:00,69.03,69.1,68.96,69.03,20689.0,69.03,69.1,68.96,69.03,20689.0
2023-10-20 11:00:00,69.05,69.18,69.05,69.13,22440.0,69.05,69.18,69.05,69.13,22440.0
2023-10-20 11:05:00,69.14,69.29,69.08,69.19,43941.0,69.14,69.29,69.08,69.19,43941.0
2023-10-20 11:10:00,69.19,69.22,69.15,69.17,16224.0,69.19,69.22,69.15,69.17,16224.0
2023-10-20 11:15:00,69.19,69.22,68.96,68.96,19215.0,69.19,69.22,68.96,68.96,19215.0
2023-10-20 11:20:00,68.97,68.97,68.83,68.83,20933.0,68.97,68.97,68.83,68.83,20933.0
2023-10-20 11:25:00,68.84,68.97,68.83,68.86,13350.0,68.84,68.97,68.83,68.86,13350.0
2023-10-20 11:30:00,68.84,68.84,68.71,68.72,16245.0,68.84,68.84,68.71,68.72,16245.0
2023-10-20 11:35:00,68.71,68.88,68.71,68.84,15778.0,68.71,68.88,68.71,68.84,15778.0
2023-10-20 11:40:00,68.82,69.02,68.82,68.98,24591.0,68.82,69.02,68.82,68.98,24591.0
2023-10-20 11:45:00,68.97,69.07,68.84,69.03,12793.0,68.97,69.07,68.84,69.03,12793.0
2023-10-20 11:50:00,69.05,69.17,68.99,69.1,11126.0,69.05,69.17,68.99,69.1,11126.0
2023-10-20 11:55:00,69.12,69.25,69.12,69.25,16700.0,69.12,69.25,69.12,69.25,16700.0
2023-10-20 12:00:00,69.27,69.27,69.05,69.11,12611.0,69.27,69.27,69.05,69.11,12611.0
2023-10-20 12:05:00,69.13,69.17,69.08,69.12,8211.0,69.13,69.17,69.08,69.12,8211.0
2023-10-20 12:10:00,69.11,69.15,69.06,69.06,12176.0,69.11,69.15,69.06,69.06,12176.0
2023-10-20 12:15:00,69.06,69.16,69.05,69.16,6199.0,69.06,69.16,69.05,69.16,6199.0
2023-10-20 12:20:00,69.15,69.49,69.14,69.49,10830.0,69.15,69.49,69.14,69.49,10830.0
2023-10-20 12:25:00,69.48,69.49,69.32,69.37,14168.0,69.48,69.49,69.32,69.37,14168.0
2023-10-20 12:30:00,69.37,69.37,69.29,69.29,8670.0,69.37,69.37,69.29,69.29,8670.0
2023-10-20 12:35:00,69.3,69.33,69.26,69.28,11809.0,69.3,69.33,69.26,69.28,11809.0
2023-10-20 12:40:00,69.29,69.32,69.21,69.22,7454.0,69.29,69.32,69.21,69.22,7454.0
2023-10-20 12:45:00,69.22,69.37,69.22,69.37,8395.0,69.22,69.37,69.22,69.37,8395.0
2023-10-20 12:50:00,69.36,69.36,69.25,69.26,5995.0,69.36,69.36,69.25,69.26,5995.0
2023-10-20 12:55:00,69.25,69.38,69.25,69.33,7702.0,69.25,69.38,69.25,69.33,7702.0
2023-10-20 13:00:00,69.32,69.33,69.22,69.27,20133.0,69.32,69.33,69.22,69.27,20133.0
2023-10-20 13:05:00,69.28,69.29,69.17,69.24,9616.0,69.28,69.29,69.17,69.24,9616.0
2023-10-20 13:10:00,69.28,69.47,69.26,69.43,17499.0,69.28,69.47,69.26,69.43,17499.0
2023-10-20 13:15:00,69.43,69.63,69.41,69.47,29791.0,69.43,69.63,69.41,69.47,29791.0
2023-10-20 13:20:00,69.45,69.45,69.34,69.41,20764.0,69.45,69.45,69.34,69.41,20764.0
2023-10-20 13:25:00,69.44,69.53,69.41,69.48,27090.0,69.44,69.53,69.41,69.48,27090.0
2023-10-20 13:30:00,69.5,69.5,69.42,69.44,13691.0,69.5,69.5,69.42,69.44,13691.0
2023-10-20 13:35:00,69.43,69.43,69.37,69.38,13681.0,69.43,69.43,69.37,69.38,13681.0
2023-10-20 13:40:00,69.38,69.57,69.37,69.55,27175.0,69.38,69.57,69.37,69.55,27175.0
2023-10-20 13:45:00,69.56,69.57,69.47,69.49,15696.0,69.56,69.57,69.47,69.49,15696.0
2023-10-20 13:50:00,69.5,69.56,69.42,69.52,22002.0,69.5,69.56,69.42,69.52,22002.0
2023-10-20 13:55:00,69.52,69.7,69.52,69.67,21765.0,69.52,69.7,69.52,69.67,21765.0
2023-10-20 14:00:00,69.67,69.74,69.63,69.72,17531.0,69.67,69.74,69.63,69.72,17531.0
2023-10-20 14:05:00,69.7,69.73,69.66,69.72,20081.0,69.7,69.73,69.66,69.72,20081.0
2023-10-20 14:10:00,69.74,69.76,69.57,69.62,31311.0,69.74,69.76,69.57,69.62,31311.0
2023-10-20 14:15:00,69.64,69.68,69.48,69.59,23441.0,69.64,69.68,69.48,69.59,23441.0
2023-10-20 14:20:00,69.59,69.66,69.56,69.64,20863.0,69.59,69.66,69.56,69.64,20863.0
2023-10-20 14:25:00,69.63,69.63,69.5,69.52,21708.0,69.63,69.63,69.5,69.52,21708.0
2023-10-20 14:30:00,69.51,69.61,69.46,69.61,15215.0,69.51,69.61,69.46,69.61,15215.0
2023-10-20 14:35:00,69.6,69.67,69.57,69.62,14632.0,69.6,69.67,69.57,69.62,14632.0
2023-10-20 14:40:00,69.62,69.62,69.46,69.61,20384.0,69.62,69.62,69.46,69.61,20384.0
2023-10-20 14:45:00,69.6,69.61,69.5,69.52,15059.0,69.6,69.61,69.5,69.52,15059.0
2023-10-20 14:50:00,69.52,69.56,69.49,69.5,13631.0,69.52,69.56,69.49,69.5,13631.0
2023-10-20 14:55:00,69.5,69.57,69.48,69.57,22637.0,69.5,69.57,69.48,69.57,22637.0
2023-10-20 15:00:00,69.61,69.67,69.61,69.66,12289.0,69.61,69.67,69.61,69.66,12289.0
2023-10-20 15:05:00,69.65,69.7,69.54,69.54,17870.0,69.65,69.7,69.54,69.54,17870.0
2023-10-20 15:10:00,69.53,69.61,69.49,69.61,35421.0,69.53,69.61,69.49,69.61,35421.0
2023-10-20 15:15:00,69.59,69.68,69.52,69.67,25249.0,69.59,69.68,69.52,69.67,25249.0
2023-10-20 15:20:00,69.66,69.66,69.59,69.65,22240.0,69.66,69.66,69.59,69.65,22240.0
2023-10-20 15:25:00,69.64,69.69,69.51,69.67,39072.0,69.64,69.69,69.51,69.67,39072.0
2023-10-20 15:30:00,69.67,69.73,69.64,69.7,28614.0,69.67,69.73,69.64,69.7,28614.0
2023-10-20 15:35:00,69.69,69.71,69.62,69.62,26660.0,69.69,69.71,69.62,69.62,26660.0
2023-10-20 15:40:00,69.61,69.61,69.44,69.47,30221.0,69.61,69.61,69.44,69.47,30221.0
2023-10-20 15:45:00,69.46,69.59,69.43,69.59,48844.0,69.46,69.59,69.43,69.59,48844.0
2023-10-20 15:50:00,69.57,69.57,69.42,69.44,66605.0,69.57,69.57,69.42,69.44,66605.0
2023-10-20 15:55:00,69.44,69.53,69.4,69.48,209922.0,69.44,69.53,69.4,69.48,209922.0
2023-10-23 09:30:00,69.22,69.47,68.9,69.12,62949.0,69.22,69.47,68.9,69.12,62949.0
2023-10-23 09:35:00,69.22,69.56,69.16,69.43,11899.0,69.22,69.56,69.16,69.43,11899.0
2023-10-23 09:40:00,69.56,69.57,68.97,69.07,16214.0,69.56,69.57,68.97,69.07,16214.0
2023-10-23 09:45:00,69.11,69.35,69.08,69.25,12049.0,69.11,69.35,69.08,69.25,12049.0
2023-10-23 09:50:00,69.25,69.46,69.12,69.43,12644.0,69.25,69.46,69.12,69.43,12644.0
2023-10-23 09:55:00,69.45,69.5,69.34,69.49,31924.0,69.45,69.5,69.34,69.49,31924.0
2023-10-23 10:00:00,69.5,69.58,69.32,69.34,13753.0,69.5,69.58,69.32,69.34,13753.0
2023-10-23 10:05:00,69.32,69.34,69.03,69.06,17150.0,69.32,69.34,69.03,69.06,17150.0
2023-10-23 10:10:00,69.04,69.06,68.94,68.94,20435.0,69.04,69.06,68.94,68.94,20435.0
2023-10-23 10:15:00,68.93,69.06,68.78,69.02,23678.0,68.93,69.06,68.78,69.02,23678.0
2023-10-23 10:20:00,69.02,69.06,68.9,68.95,42002.0,69.02,69.06,68.9,68.95,42002.0
2023-10-23 10:25:00,68.95,68.97,68.76,68.78,28040.0,68.95,68.97,68.76,68.78,28040.0
2023-10-23 10:30:00,68.78,68.84,68.71,68.82,25399.0,68.78,68.84,68.71,68.82,25399.0
2023-10-23 10:35:00,68.83,68.85,68.67,68.67,22675.0,68.83,68.85,68.67,68.67,22675.0
2023-10-23 10:40:00,68.66,68.71,68.55,68.56,14907.0,68.66,68.71,68.55,68.56,14907.0
2023-10-23 10:45:00,68.56,68.56,68.42,68.44,48584.0,68.56,68.56,68.42,68.44,48584.0
2023-10-23 10:50:00,68.43,68.63,68.42,68.55,26282.0,68.43,68.63,68.42,68.55,26282.0
2023-10-23 10:55:00,68.55,68.56,68.44,68.45,25419.0,68.55,68.56,68.44,68.45,25419.0
2023-10-23 11:00:00,68.46,68.47,68.36,68.43,45112.0,68.46,68.47,68.36,68.43,45112.0
2023-10-23 11:05:00,68.44,68.45,68.21,68.25,56697.0,68.44,68.45,68.21,68.25,56697.0
2023-10-23 11:10:00,68.25,68.55,68.24,68.55,60631.0,68.25,68.55,68.24,68.55,60631.0
2023-10-23 11:15:00,68.56,68.66,68.53,68.66,30888.0,68.56,68.66,68.53,68.66,30888.0
2023-10-23 11:20:00,68.66,68.85,68.58,68.73,37203.0,68.66,68.85,68.58,68.73,37203.0
2023-10-23 11:25:00,68.74,68.95,68.74,68.94,29042.0,68.74,68.95,68.74,68.94,29042.0
2023-10-23 11:30:00,68.94,69.04,68.9,68.91,25988.0,68.94,69.04,68.9,68.91,25988.0
2023-10-23 11:35:00,68.91,69.12,68.91,69.08,21194.0,68.91,69.12,68.91,69.08,21194.0
2023-10-23 11:40:00,69.06,69.19,69.04,69.16,103996.0,69.06,69.19,69.04,69.16,103996.0
2023-10-23 11:45:00,69.15,69.17,68.82,69.0,50593.0,69.15,69.17,68.82,69.0,50593.0
2023-10-23 11:50:00,69.02,69.16,69.0,69.13,9431.0,69.02,69.16,69.0,69.13,9431.0
2023-10-23 11:55:00,69.13,69.13,69.05,69.1,5222.0,69.13,69.13,69.05,69.1,5222.0
2023-10-23 12:00:00,69.11,69.12,69.04,69.09,10236.0,69.11,69.12,69.04,69.09,10236.0
2023-10-23 12:05:00,69.1,69.27,69.1,69.2,9035.0,69.1,69.27,69.1,69.2,9035.0
2023-10-23 12:10:00,69.19,69.22,69.11,69.15,13948.0,69.19,69.22,69.11,69.15,13948.0
2023-10-23 12:15:00,69.15,69.18,69.11,69.13,9940.0,69.15,69.18,69.11,69.13,9940.0
2023-10-23 12:20:00,69.14,69.2,69.1,69.2,7660.0,69.14,69.2,69.1,69.2,7660.0
2023-10-23 12:25:00,69.2,69.3,69.19,69.28,13659.0,69.2,69.3,69.19,69.28,13659.0
2023-10-23 12:30:00,69.25,69.29,69.18,69.25,32067.0,69.25,69.29,69.18,69.25,32067.0
2023-10-23 12:35:00,69.23,69.3,69.21,69.29,6238.0,69.23,69.3,69.21,69.29,6238.0
2023-10-23 12:40:00,69.29,69.37,69.29,69.37,6474.0,69.29,69.37,69.29,69.37,6474.0
2023-10-23 12:45:00,69.37,69.39,69.26,69.27,27543.0,69.37,69.39,69.26,69.27,27543.0
2023-10-23 12:50:00,69.23,69.27,69.21,69.23,7920.0,69.23,69.27,69.21,69.23,7920.0
2023-10-23 12:55:00,69.23,69.33,69.22,69.33,9508.0,69.23,69.33,69.22,69.33,9508.0
2023-10-23 13:00:00,69.35,69.42,69.31,69.36,23620.0,69.35,69.42,69.31,69.36,23620.0
2023-10-23 13:05:00,69.36,69.47,69.36,69.41,14251.0,69.36,69.47,69.36,69.41,14251.0
2023-10-23 13:10:00,69.39,69.42,69.36,69.39,18005.0,69.39,69.42,69.36,69.39,18005.0
2023-10-23 13:15:00,69.37,69.43,69.33,69.4,45868.0,69.37,69.43,69.33,69.4,45868.0
2023-10-23 13:20:00,69.4,69.5,69.38,69.47,32172.0,69.4,69.5,69.38,69.47,32172.0
2023-10-23 13:25:00,69.46,69.5,69.41,69.47,17679.0,69.46,69.5,69.41,69.47,17679.0
2023-10-23 13:30:00,69.47,69.56,69.43,69.56,42769.0,69.47,69.56,69.43,69.56,42769.0
2023-10-23 13:35:00,69.55,69.69,69.55,69.6,25509.0,69.55,69.69,69.55,69.6,25509.0
2023-10-23 13:40:00,69.59,69.67,69.58,69.64,17625.0,69.59,69.67,69.58,69.64,17625.0
2023-10-23 13:45:00,69.65,69.73,69.55,69.71,37016.0,69.65,69.73,69.55,69.71,37016.0
2023-10-23 13:50:00,69.7,69.71,69.63,69.65,21362.0,69.7,69.71,69.63,69.65,21362.0
2023-10-23 13:55:00,69.64,69.68,69.49,69.52,24639.0,69.64,69.68,69.49,69.52,24639.0
2023-10-23 14:00:00,69.52,69.52,69.39,69.52,38783.0,69.52,69.52,69.39,69.52,38783.0
2023-10-23 14:05:00,69.51,69.64,69.49,69.62,19782.0,69.51,69.64,69.49,69.62,19782.0
2023-10-23 14:10:00,69.61,69.61,69.49,69.58,23660.0,69.61,69.61,69.49,69.58,23660.0
2023-10-23 14:15:00,69.57,69.57,69.46,69.49,30513.0,69.57,69.57,69.46,69.49,30513.0
2023-10-23 14:20:00,69.48,69.49,69.38,69.39,12204.0,69.48,69.49,69.38,69.39,12204.0
2023-10-23 14:25:00,69.39,69.42,69.3,69.34,17420.0,69.39,69.42,69.3,69.34,17420.0
2023-10-23 14:30:00,69.33,69.43,69.33,69.38,12086.0,69.33,69.43,69.33,69.38,12086.0
2023-10-23 14:35:00,69.38,69.51,69.37,69.5,14188.0,69.38,69.51,69.37,69.5,14188.0
2023-10-23 14:40:00,69.51,69.61,69.48,69.53,19356.0,69.51,69.61,69.48,69.53,19356.0
2023-10-23 14:45:00,69.53,69.59,69.5,69.52,11823.0,69.53,69.59,69.5,69.52,11823.0
2023-10-23 14:50:00,69.5,69.59,69.48,69.58,19337.0,69.5,69.59,69.48,69.58,19337.0
2023-10-23 14:55:00,69.58,69.65,69.55,69.62,28616.0,69.58,69.65,69.55,69.62,28616.0
2023-10-23 15:00:00,69.63,69.64,69.52,69.6,27361.0,69.63,69.64,69.52,69.6,27361.0
2023-10-23 15:05:00,69.61,69.62,69.53,69.59,25803.0,69.61,69.62,69.53,69.59,25803.0
2023-10-23 15:10:00,69.59,69.67,69.53,69.64,70297.0,69.59,69.67,69.53,69.64,70297.0
2023-10-23 15:15:00,69.65,69.66,69.49,69.51,29392.0,69.65,69.66,69.49,69.51,29392.0
2023-10-23 15:20:00,69.5,69.52,69.35,69.41,76039.0,69.5,69.52,69.35,69.41,76039.0
2023-10-23 15:25:00,69.41,69.46,69.36,69.43,33121.0,69.41,69.46,69.36,69.43,33121.0
2023-10-23 15:30:00,69.41,69.46,69.37,69.4,28564.0,69.41,69.46,69.37,69.4,28564.0
2023-10-23 15:35:00,69.4,69.47,69.28,69.28,57826.0,69.4,69.47,69.28,69.28,57826.0
2023-10-23 15:40:00,69.28,69.32,69.21,69.3,53797.0,69.28,69.32,69.21,69.3,53797.0
2023-10-23 15:45:00,69.31,69.41,69.27,69.34,44729.0,69.31,69.41,69.27,69.34,44729.0
2023-10-23 15:50:00,69.36,69.37,69.14,69.19,205646.0,69.36,69.37,69.14,69.19,205646.0
2023-10-23 15:55:00,69.2,69.25,69.05,69.05,221314.0,69.2,69.25,69.05,69.05,221314.0
2023-10-24 09:30:00,68.89,69.27,68.89,69.23,50541.0,68.89,69.27,68.89,69.23,50541.0
2023-10-24 09:35:00,69.23,69.64,69.17,69.54,18054.0,69.23,69.64,69.17,69.54,18054.0
2023-10-24 09:40:00,69.59,69.71,69.42,69.42,12606.0,69.59,69.71,69.42,69.42,12606.0
2023-10-24 09:45:00,69.32,69.32,68.92,69.0,8284.0,69.32,69.32,68.92,69.0,8284.0
2023-10-24 09:50:00,69.0,69.23,68.89,69.16,11577.0,69.0,69.23,68.89,69.16,11577.0
2023-10-24 09:55:00,69.15,69.17,68.96,69.0,4089.0,69.15,69.17,68.96,69.0,4089.0
2023-10-24 10:00:00,69.02,69.09,68.73,68.86,18874.0,69.02,69.09,68.73,68.86,18874.0
2023-10-24 10:05:00,68.87,68.99,68.69,68.95,32827.0,68.87,68.99,68.69,68.95,32827.0
2023-10-24 10:10:00,68.95,68.97,68.79,68.92,24270.0,68.95,68.97,68.79,68.92,24270.0
2023-10-24 10:15:00,68.9,68.92,68.67,68.81,42286.0,68.9,68.92,68.67,68.81,42286.0
2023-10-24 10:20:00,68.81,68.99,68.73,68.94,43607.0,68.81,68.99,68.73,68.94,43607.0
2023-10-24 10:25:00,68.94,68.98,68.92,68.96,11869.0,68.94,68.98,68.92,68.96,11869.0
2023-10-24 10:30:00,68.93,69.15,68.92,69.14,17360.0,68.93,69.15,68.92,69.14,17360.0
2023-10-24 10:35:00,69.15,69.17,69.01,69.1,17085.0,69.15,69.17,69.01,69.1,17085.0
2023-10-24 10:40:00,69.1,69.12,69.03,69.03,10649.0,69.1,69.12,69.03,69.03,10649.0
2023-10-24 10:45:00,69.03,69.19,69.01,69.19,25262.0,69.03,69.19,69.01,69.19,25262.0
2023-10-24 10:50:00,69.2,69.21,69.03,69.03,22002.0,69.2,69.21,69.03,69.03,22002.0
2023-10-24 10:55:00,69.05,69.11,69.02,69.07,13114.0,69.05,69.11,69.02,69.07,13114.0
2023-10-24 11:00:00,69.07,69.07,68.91,69.06,15318.0,69.07,69.07,68.91,69.06,15318.0
2023-10-24 11:05:00,69.07,69.2,69.04,69.11,23704.0,69.07,69.2,69.04,69.11,23704.0
2023-10-24 11:10:00,69.08,69.09,68.93,68.94,10465.0,69.08,69.09,68.93,68.94,10465.0
2023-10-24 11:15:00,68.9,68.93,68.83,68.84,17931.0,68.9,68.93,68.83,68.84,17931.0
2023-10-24 11:20:00,68.83,68.83,68.73,68.73,14688.0,68.83,68.83,68.73,68.73,14688.0
2023-10-24 11:25:00,68.73,68.8,68.71,68.76,13113.0,68.73,68.8,68.71,68.76,13113.0
2023-10-24 11:30:00,68.75,68.89,68.75,68.85,16666.0,68.75,68.89,68.75,68.85,16666.0
2023-10-24 11:35:00,68.84,68.88,68.83,68.85,7624.0,68.84,68.88,68.83,68.85,7624.0
2023-10-24 11:40:00,68.84,68.88,68.83,68.86,11071.0,68.84,68.88,68.83,68.86,11071.0
2023-10-24 11:45:00,68.86,68.86,68.8,68.81,12802.0,68.86,68.86,68.8,68.81,12802.0
2023-10-24 11:50:00,68.8,68.81,68.64,68.73,19561.0,68.8,68.81,68.64,68.73,19561.0
2023-10-24 11:55:00,68.72,68.72,68.63,68.7,16883.0,68.72,68.72,68.63,68.7,16883.0
2023-10-24 12:00:00,68.7,68.77,68.68,68.69,13104.0,68.7,68.77,68.68,68.69,13104.0
2023-10-24 12:05:00,68.7,68.72,68.66,68.71,9266.0,68.7,68.72,68.66,68.71,9266.0
2023-10-24 12:10:00,68.72,68.77,68.7,68.72,6832.0,68.72,68.77,68.7,68.72,6832.0
2023-10-24 12:15:00,68.71,68.71,68.55,68.57,6909.0,68.71,68.71,68.55,68.57,6909.0
2023-10-24 12:20:00,68.57,68.57,68.47,68.47,14097.0,68.57,68.57,68.47,68.47,14097.0
2023-10-24 12:25:00,68.49,68.61,68.48,68.54,21530.0,68.49,68.61,68.48,68.54,21530.0
2023-10-24 12:30:00,68.53,68.54,68.45,68.5,11854.0,68.53,68.54,68.45,68.5,11854.0
2023-10-24 12:35:00,68.5,68.59,68.41,68.57,12254.0,68.5,68.59,68.41,68.57,12254.0
2023-10-24 12:40:00,68.59,68.63,68.59,68.61,8123.0,68.59,68.63,68.59,68.61,8123.0
2023-10-24 12:45:00,68.6,68.65,68.59,68.59,8347.0,68.6,68.65,68.59,68.59,8347.0
2023-10-24 12:50:00,68.6,68.66,68.57,68.58,16500.0,68.6,68.66,68.57,68.58,16500.0
2023-10-24 12:55:00,68.59,68.7,68.57,68.7,7655.0,68.59,68.7,68.57,68.7,7655.0
2023-10-24 13:00:00,68.7,68.82,68.67,68.82,32973.0,68.7,68.82,68.67,68.82,32973.0
2023-10-24 13:05:00,68.81,68.81,68.7,68.77,40760.0,68.81,68.81,68.7,68.77,40760.0
2023-10-24 13:10:00,68.77,68.77,68.67,68.69,33857.0,68.77,68.77,68.67,68.69,33857.0
2023-10-24 13:15:00,68.69,68.72,68.66,68.67,55863.0,68.69,68.72,68.66,68.67,55863.0
2023-10-24 13:20:00,68.67,68.8,68.67,68.78,24652.0,68.67,68.8,68.67,68.78,24652.0
2023-10-24 13:25:00,68.78,68.94,68.77,68.93,24817.0,68.78,68.94,68.77,68.93,24817.0
2023-10-24 13:30:00,68.94,68.98,68.92,68.94,13366.0,68.94,68.98,68.92,68.94,13366.0
2023-10-24 13:35:00,68.93,68.95,68.86,68.93,20356.0,68.93,68.95,68.86,68.93,20356.0
2023-10-24 13:40:00,68.95,69.15,68.94,69.11,58057.0,68.95,69.15,68.94,69.11,58057.0
2023-10-24 13:45:00,69.09,69.17,69.07,69.1,102052.0,69.09,69.17,69.07,69.1,102052.0
2023-10-24 13:50:00,69.11,69.12,69.04,69.07,27975.0,69.11,69.12,69.04,69.07,27975.0
2023-10-24 13:55:00,69.08,69.16,68.99,69.16,33601.0,69.08,69.16,68.99,69.16,33601.0
2023-10-24 14:00:00,69.15,73.26,69.13,70.97,858451.0,69.15,73.26,69.13,70.97,858451.0
2023-10-24 14:05:00,71.2,71.74,70.26,70.54,545933.0,71.2,71.74,70.26,70.54,545933.0
2023-10-24 14:10:00,70.52,70.61,66.66,67.94,797597.0,70.52,70.61,66.66,67.94,797597.0
2023-10-24 14:15:00,67.92,68.7,67.53,68.41,295674.0,67.92,68.7,67.53,68.41,295674.0
2023-10-24 14:20:00,68.38,68.92,68.21,68.9,226582.0,68.38,68.92,68.21,68.9,226582.0
2023-10-24 14:25:00,68.78,69.4,68.72,69.38,225151.0,68.78,69.4,68.72,69.38,225151.0
2023-10-24 14:30:00,69.38,69.77,69.34,69.73,167594.0,69.38,69.77,69.34,69.73,167594.0
2023-10-24 14:35:00,69.72,70.5,69.68,70.48,210934.0,69.72,70.5,69.68,70.48,210934.0
2023-10-24 14:40:00,70.53,71.77,70.22,71.77,477019.0,70.53,71.77,70.22,71.77,477019.0
2023-10-24 14:45:00,71.75,71.82,70.01,70.52,276995.0,71.75,71.82,70.01,70.52,276995.0
2023-10-24 14:50:00,70.54,70.66,70.19,70.48,141112.0,70.54,70.66,70.19,70.48,141112.0
2023-10-24 14:55:00,70.51,70.55,69.84,69.9,156308.0,70.51,70.55,69.84,69.9,156308.0
2023-10-24 15:00:00,69.9,70.21,69.77,70.18,103952.0,69.9,70.21,69.77,70.18,103952.0
2023-10-24 15:05:00,70.16,70.27,69.93,70.25,55988.0,70.16,70.27,69.93,70.25,55988.0
2023-10-24 15:10:00,70.24,70.37,70.13,70.26,61682.0,70.24,70.37,70.13,70.26,61682.0
2023-10-24 15:15:00,70.3,70.45,70.28,70.42,77278.0,70.3,70.45,70.28,70.42,77278.0
2023-10-24 15:20:00,70.43,70.68,70.38,70.68,109544.0,70.43,70.68,70.38,70.68,109544.0
2023-10-24 15:25:00,70.65,70.7,70.27,70.44,92942.0,70.65,70.7,70.27,70.44,92942.0
2023-10-24 15:30:00,70.44,70.46,70.26,70.26,68683.0,70.44,70.46,70.26,70.26,68683.0
2023-10-24 15:35:00,70.24,70.36,70.2,70.32,94080.0,70.24,70.36,70.2,70.32,94080.0
2023-10-24 15:40:00,70.31,70.49,70.31,70.49,85488.0,70.31,70.49,70.31,70.49,85488.0
2023-10-24 15:45:00,70.49,70.57,70.34,70.44,158661.0,70.49,70.57,70.34,70.44,158661.0
2023-10-24 15:50:00,70.44,70.58,70.4,70.49,190185.0,70.44,70.58,70.4,70.49,190185.0
2023-10-24 15:55:00,70.49,70.63,70.48,70.49,476095.0,70.49,70.63,70.48,70.49,476095.0
2023-10-25 09:30:00,70.12,70.32,69.61,69.62,78267.0,70.12,70.32,69.61,69.62,78267.0
2023-10-25 09:35:00,69.68,69.96,69.27,69.44,56195.0,69.68,69.96,69.27,69.44,56195.0
2023-10-25 09:40:00,69.43,69.49,69.0,69.06,25264.0,69.43,69.49,69.0,69.06,25264.0
2023-10-25 09:45:00,69.0,69.34,68.95,69.19,77212.0,69.0,69.34,68.95,69.19,77212.0
2023-10-25 09:50:00,69.2,69.33,69.09,69.15,99954.0,69.2,69.33,69.09,69.15,99954.0
2023-10-25 09:55:00,69.14,69.29,68.87,68.97,73440.0,69.14,69.29,68.87,68.97,73440.0
2023-10-25 10:00:00,68.94,68.97,68.7,68.95,46273.0,68.94,68.97,68.7,68.95,46273.0
2023-10-25 10:05:00,68.94,69.11,68.63,69.05,48016.0,68.94,69.11,68.63,69.05,48016.0
2023-10-25 10:10:00,69.04,69.4,69.03,69.38,47617.0,69.04,69.4,69.03,69.38,47617.0
2023-10-25 10:15:00,69.37,69.6,69.36,69.48,37786.0,69.37,69.6,69.36,69.48,37786.0
2023-10-25 10:20:00,69.48,69.56,69.22,69.28,35453.0,69.48,69.56,69.22,69.28,35453.0
2023-10-25 10:25:00,69.29,69.53,69.29,69.53,35029.0,69.29,69.53,69.29,69.53,35029.0
2023-10-25 10:30:00,69.54,69.74,69.47,69.73,43167.0,69.54,69.74,69.47,69.73,43167.0
2023-10-25 10:35:00,69.74,69.87,69.62,69.85,31024.0,69.74,69.87,69.62,69.85,31024.0
2023-10-25 10:40:00,69.84,69.89,69.8,69.85,30285.0,69.84,69.89,69.8,69.85,30285.0
2023-10-25 10:45:00,69.85,69.9,69.78,69.89,40847.0,69.85,69.9,69.78,69.89,40847.0
2023-10-25 10:50:00,69.9,69.98,69.86,69.92,28463.0,69.9,69.98,69.86,69.92,28463.0
2023-10-25 10:55:00,69.89,70.0,69.84,70.0,28041.0,69.89,70.0,69.84,70.0,28041.0
2023-10-25 11:00:00,70.0,70.24,69.98,70.13,36086.0,70.0,70.24,69.98,70.13,36086.0
2023-10-25 11:05:00,70.13,70.23,69.89,69.89,66000.0,70.13,70.23,69.89,69.89,66000.0
2023-10-25 11:10:00,69.92,69.98,69.47,69.57,114969.0,69.92,69.98,69.47,69.57,114969.0
2023-10-25 11:15:00,69.6,69.6,69.24,69.44,90578.0,69.6,69.6,69.24,69.44,90578.0
2023-10-25 11:20:00,69.38,69.43,69.12,69.19,36890.0,69.38,69.43,69.12,69.19,36890.0
2023-10-25 11:25:00,69.16,69.34,69.14,69.26,52079.0,69.16,69.34,69.14,69.26,52079.0
2023-10-25 11:30:00,69.24,69.25,68.95,69.02,34752.0,69.24,69.25,68.95,69.02,34752.0
2023-10-25 11:35:00,69.02,69.15,68.95,69.06,37751.0,69.02,69.15,68.95,69.06,37751.0
2023-10-25 11:40:00,69.03,69.13,68.81,68.91,37357.0,69.03,69.13,68.81,68.91,37357.0
2023-10-25 11:45:00,68.9,69.05,68.86,69.0,37719.0,68.9,69.05,68.86,69.0,37719.0
2023-10-25 11:50:00,68.99,69.0,68.85,69.0,35835.0,68.99,69.0,68.85,69.0,35835.0
2023-10-25 11:55:00,69.01,69.07,68.83,68.92,30817.0,69.01,69.07,68.83,68.92,30817.0
2023-10-25 12:00:00,68.9,68.91,68.76,68.79,31045.0,68.9,68.91,68.76,68.79,31045.0
2023-10-25 12:05:00,68.79,68.83,68.54,68.64,34618.0,68.79,68.83,68.54,68.64,34618.0
2023-10-25 12:10:00,68.62,68.7,68.46,68.7,23859.0,68.62,68.7,68.46,68.7,23859.0
2023-10-25 12:15:00,68.7,68.71,68.45,68.51,31804.0,68.7,68.71,68.45,68.51,31804.0
2023-10-25 12:20:00,68.48,68.87,68.48,68.86,42686.0,68.48,68.87,68.48,68.86,42686.0
2023-10-25 12:25:00,68.87,68.98,68.84,68.89,17385.0,68.87,68.98,68.84,68.89,17385.0
2023-10-25 12:30:00,68.86,69.06,68.86,69.0,22116.0,68.86,69.06,68.86,69.0,22116.0
2023-10-25 12:35:00,69.02,69.08,68.81,68.89,55959.0,69.02,69.08,68.81,68.89,55959.0
2023-10-25 12:40:00,68.89,69.01,68.78,68.95,68785.0,68.89,69.01,68.78,68.95,68785.0
2023-10-25 12:45:00,68.98,68.98,68.62,68.65,37711.0,68.98,68.98,68.62,68.65,37711.0
2023-10-25 12:50:00,68.65,68.73,68.53,68.58,22976.0,68.65,68.73,68.53,68.58,22976.0
2023-10-25 12:55:00,68.56,68.69,68.48,68.62,30739.0,68.56,68.69,68.48,68.62,30739.0
2023-10-25 13:00:00,68.61,68.7,68.49,68.57,55689.0,68.61,68.7,68.49,68.57,55689.0
2023-10-25 13:05:00,68.56,68.73,68.52,68.59,85360.0,68.56,68.73,68.52,68.59,85360.0
2023-10-25 13:10:00,68.63,68.65,68.49,68.6,90338.0,68.63,68.65,68.49,68.6,90338.0
2023-10-25 13:15:00,68.6,68.65,68.4,68.53,60492.0,68.6,68.65,68.4,68.53,60492.0
2023-10-25 13:20:00,68.58,68.6,68.47,68.54,54328.0,68.58,68.6,68.47,68.54,54328.0
2023-10-25 13:25:00,68.56,68.57,68.37,68.38,52445.0,68.56,68.57,68.37,68.38,52445.0
2023-10-25 13:30:00,68.36,68.41,68.26,68.31,21138.0,68.36,68.41,68.26,68.31,21138.0
2023-10-25 13:35:00,68.28,68.43,68.28,68.36,31724.0,68.28,68.43,68.28,68.36,31724.0
2023-10-25 13:40:00,68.36,68.39,68.27,68.38,9746.0,68.36,68.39,68.27,68.38,9746.0
2023-10-25 13:45:00,68.38,68.38,68.27,68.29,9182.0,68.38,68.38,68.27,68.29,9182.0
2023-10-25 13:50:00,68.27,68.3,68.1,68.13,28427.0,68.27,68.3,68.1,68.13,28427.0
2023-10-25 13:55:00,68.13,68.18,67.94,68.02,58433.0,68.13,68.18,67.94,68.02,58433.0
2023-10-25 14:00:00,68.02,68.08,67.76,67.83,62254.0,68.02,68.08,67.76,67.83,62254.0
2023-10-25 14:05:00,67.8,67.83,67.68,67.78,39644.0,67.8,67.83,67.68,67.78,39644.0
2023-10-25 14:10:00,67.76,68.05,67.75,68.03,46245.0,67.76,68.05,67.75,68.03,46245.0
2023-10-25 14:15:00,68.03,68.16,67.97,68.14,42627.0,68.03,68.16,67.97,68.14,42627.0
2023-10-25 14:20:00,68.16,68.2,68.12,68.15,26825.0,68.16,68.2,68.12,68.15,26825.0
2023-10-25 14:25:00,68.16,68.22,67.99,67.99,67396.0,68.16,68.22,67.99,67.99,67396.0
2023-10-25 14:30:00,67.95,68.19,67.93,68.13,28047.0,67.95,68.19,67.93,68.13,28047.0
2023-10-25 14:35:00,68.14,68.25,68.09,68.23,31415.0,68.14,68.25,68.09,68.23,31415.0
2023-10-25 14:40:00,68.24,68.25,68.1,68.18,38193.0,68.24,68.25,68.1,68.18,38193.0
2023-10-25 14:45:00,68.18,68.37,68.18,68.23,56768.0,68.18,68.37,68.18,68.23,56768.0
2023-10-25 14:50:00,68.23,68.39,68.17,68.36,61788.0,68.23,68.39,68.17,68.36,61788.0
2023-10-25 14:55:00,68.38,68.41,68.1,68.1,40609.0,68.38,68.41,68.1,68.1,40609.0
2023-10-25 15:00:00,68.1,68.11,67.98,67.99,36845.0,68.1,68.11,67.98,67.99,36845.0
2023-10-25 15:05:00,67.99,68.03,67.9,67.96,31190.0,67.99,68.03,67.9,67.96,31190.0
2023-10-25 15:10:00,67.98,68.19,67.96,68.14,79273.0,67.98,68.19,67.96,68.14,79273.0
2023-10-25 15:15:00,68.12,68.27,68.07,68.26,40776.0,68.12,68.27,68.07,68.26,40776.0
2023-10-25 15:20:00,68.24,68.36,68.17,68.22,26398.0,68.24,68.36,68.17,68.22,26398.0
2023-10-25 15:25:00,68.22,68.24,68.08,68.14,43049.0,68.22,68.24,68.08,68.14,43049.0
2023-10-25 15:30:00,68.15,68.3,68.14,68.23,39540.0,68.15,68.3,68.14,68.23,39540.0
2023-10-25 15:35:00,68.24,68.3,68.18,68.21,64168.0,68.24,68.3,68.18,68.21,64168.0
2023-10-25 15:40:00,68.22,68.32,68.18,68.3,74298.0,68.22,68.32,68.18,68.3,74298.0
2023-10-25 15:45:00,68.31,68.49,68.26,68.43,84968.0,68.31,68.49,68.26,68.43,84968.0
2023-10-25 15:50:00,68.45,68.57,68.4,68.4,182548.0,68.45,68.57,68.4,68.4,182548.0
2023-10-25 15:55:00,68.4,68.44,68.24,68.36,264849.0,68.4,68.44,68.24,68.36,264849.0
2023-10-26 09:30:00,62.5,64.11,61.5,64.05,458876.0,62.5,64.11,61.5,64.05,458876.0
2023-10-26 09:35:00,64.02,64.56,63.85,64.5,275567.0,64.02,64.56,63.85,64.5,275567.0
2023-10-26 09:40:00,64.45,64.45,63.78,63.96,181060.0,64.45,64.45,63.78,63.96,181060.0
2023-10-26 09:45:00,63.98,64.42,63.61,63.9,139318.0,63.98,64.42,63.61,63.9,139318.0
2023-10-26 09:50:00,63.9,63.96,63.04,63.55,139525.0,63.9,63.96,63.04,63.55,139525.0
2023-10-26 09:55:00,63.57,63.69,62.77,62.91,292386.0,63.57,63.69,62.77,62.91,292386.0
2023-10-26 10:00:00,62.93,62.98,62.46,62.85,120202.0,62.93,62.98,62.46,62.85,120202.0
2023-10-26 10:05:00,62.83,63.11,62.62,62.76,105352.0,62.83,63.11,62.62,62.76,105352.0
2023-10-26 10:10:00,62.78,63.24,62.77,63.01,178511.0,62.78,63.24,62.77,63.01,178511.0
2023-10-26 10:15:00,63.01,63.42,62.54,63.41,159571.0,63.01,63.42,62.54,63.41,159571.0
2023-10-26 10:20:00,63.41,63.72,62.87,62.9,156001.0,63.41,63.72,62.87,62.9,156001.0
2023-10-26 10:25:00,62.9,63.2,62.88,62.99,93361.0,62.9,63.2,62.88,62.99,93361.0
2023-10-26 10:30:00,62.99,62.99,62.44,62.51,89390.0,62.99,62.99,62.44,62.51,89390.0
2023-10-26 10:35:00,62.51,62.72,62.35,62.64,69629.0,62.51,62.72,62.35,62.64,69629.0
2023-10-26 10:40:00,62.64,62.81,62.47,62.59,57260.0,62.64,62.81,62.47,62.59,57260.0
2023-10-26 10:45:00,62.55,63.09,62.51,63.09,62415.0,62.55,63.09,62.51,63.09,62415.0
2023-10-26 10:50:00,63.09,63.41,63.08,63.15,53701.0,63.09,63.41,63.08,63.15,53701.0
2023-10-26 10:55:00,63.17,63.58,63.01,63.55,72845.0,63.17,63.58,63.01,63.55,72845.0
2023-10-26 11:00:00,63.55,64.12,63.49,64.09,85203.0,63.55,64.12,63.49,64.09,85203.0
2023-10-26 11:05:00,64.11,64.35,63.68,63.77,109201.0,64.11,64.35,63.68,63.77,109201.0
2023-10-26 11:10:00,63.78,63.95,63.52,63.52,77782.0,63.78,63.95,63.52,63.52,77782.0
2023-10-26 11:15:00,63.52,64.04,63.4,63.72,60995.0,63.52,64.04,63.4,63.72,60995.0
2023-10-26 11:20:00,63.72,63.87,63.66,63.83,50078.0,63.72,63.87,63.66,63.83,50078.0
2023-10-26 11:25:00,63.84,64.06,63.84,63.93,47264.0,63.84,64.06,63.84,63.93,47264.0
2023-10-26 11:30:00,63.94,63.94,63.27,63.65,37651.0,63.94,63.94,63.27,63.65,37651.0
2023-10-26 11:35:00,63.62,64.12,63.61,64.03,32163.0,63.62,64.12,63.61,64.03,32163.0
2023-10-26 11:40:00,64.0,64.07,63.81,64.02,29868.0,64.0,64.07,63.81,64.02,29868.0
2023-10-26 11:45:00,64.03,64.22,63.97,64.18,30186.0,64.03,64.22,63.97,64.18,30186.0
2023-10-26 11:50:00,64.18,64.38,64.06,64.23,141807.0,64.18,64.38,64.06,64.23,141807.0
2023-10-26 11:55:00,64.22,64.26,63.86,63.91,54285.0,64.22,64.26,63.86,63.91,54285.0
2023-10-26 12:00:00,63.9,63.9,63.4,63.43,38949.0,63.9,63.9,63.4,63.43,38949.0
2023-10-26 12:05:00,63.4,63.4,63.07,63.24,44458.0,63.4,63.4,63.07,63.24,44458.0
2023-10-26 12:10:00,63.2,63.45,63.08,63.16,46410.0,63.2,63.45,63.08,63.16,46410.0
2023-10-26 12:15:00,63.15,63.15,62.68,62.75,52905.0,63.15,63.15,62.68,62.75,52905.0
2023-10-26 12:20:00,62.79,62.83,62.57,62.65,55983.0,62.79,62.83,62.57,62.65,55983.0
2023-10-26 12:25:00,62.65,62.95,62.61,62.85,47149.0,62.65,62.95,62.61,62.85,47149.0
2023-10-26 12:30:00,62.83,62.96,62.8,62.87,46956.0,62.83,62.96,62.8,62.87,46956.0
2023-10-26 12:35:00,62.85,62.9,62.71,62.73,30306.0,62.85,62.9,62.71,62.73,30306.0
2023-10-26 12:40:00,62.73,62.84,62.62,62.81,30485.0,62.73,62.84,62.62,62.81,30485.0
2023-10-26 12:45:00,62.81,62.93,62.75,62.91,26262.0,62.81,62.93,62.75,62.91,26262.0
2023-10-26 12:50:00,62.92,63.0,62.72,62.74,31794.0,62.92,63.0,62.72,62.74,31794.0
2023-10-26 12:55:00,62.72,62.93,62.7,62.9,27110.0,62.72,62.93,62.7,62.9,27110.0
2023-10-26 13:00:00,62.88,63.14,62.84,63.01,29751.0,62.88,63.14,62.84,63.01,29751.0
2023-10-26 13:05:00,63.01,63.03,62.88,63.0,29683.0,63.01,63.03,62.88,63.0,29683.0
2023-10-26 13:10:00,63.01,63.22,62.98,63.19,26312.0,63.01,63.22,62.98,63.19,26312.0
2023-10-26 13:15:00,63.19,63.4,63.16,63.37,30446.0,63.19,63.4,63.16,63.37,30446.0
2023-10-26 13:20:00,63.38,63.41,63.23,63.32,32119.0,63.38,63.41,63.23,63.32,32119.0
2023-10-26 13:25:00,63.33,63.46,63.31,63.44,32818.0,63.33,63.46,63.31,63.44,32818.0
2023-10-26 13:30:00,63.43,63.52,63.34,63.52,33044.0,63.43,63.52,63.34,63.52,33044.0
2023-10-26 13:35:00,63.54,63.75,63.54,63.69,32737.0,63.54,63.75,63.54,63.69,32737.0
2023-10-26 13:40:00,63.69,63.91,63.69,63.9,35045.0,63.69,63.91,63.69,63.9,35045.0
2023-10-26 13:45:00,63.9,64.07,63.88,64.06,43888.0,63.9,64.07,63.88,64.06,43888.0
2023-10-26 13:50:00,64.04,64.2,64.02,64.08,30227.0,64.04,64.2,64.02,64.08,30227.0
2023-10-26 13:55:00,64.06,64.12,63.98,64.08,36796.0,64.06,64.12,63.98,64.08,36796.0
2023-10-26 14:00:00,64.08,64.17,63.75,63.75,95046.0,64.08,64.17,63.75,63.75,95046.0
2023-10-26 14:05:00,63.74,63.83,63.32,63.34,52005.0,63.74,63.83,63.32,63.34,52005.0
2023-10-26 14:10:00,63.37,63.55,63.06,63.06,67208.0,63.37,63.55,63.06,63.06,67208.0
2023-10-26 14:15:00,63.09,63.13,62.35,62.59,180403.0,63.09,63.13,62.35,62.59,180403.0
2023-10-26 14:20:00,62.64,63.03,62.51,63.03,102866.0,62.64,63.03,62.51,63.03,102866.0
2023-10-26 14:25:00,63.07,63.42,63.02,63.17,46795.0,63.07,63.42,63.02,63.17,46795.0
2023-10-26 14:30:00,63.2,63.49,63.2,63.43,40073.0,63.2,63.49,63.2,63.43,40073.0
2023-10-26 14:35:00,63.42,63.73,63.38,63.51,32851.0,63.42,63.73,63.38,63.51,32851.0
2023-10-26 14:40:00,63.49,63.83,63.47,63.7,36664.0,63.49,63.83,63.47,63.7,36664.0
2023-10-26 14:45:00,63.7,63.75,63.37,63.37,55016.0,63.7,63.75,63.37,63.37,55016.0
2023-10-26 14:50:00,63.37,63.61,63.29,63.58,59768.0,63.37,63.61,63.29,63.58,59768.0
2023-10-26 14:55:00,63.58,63.67,63.49,63.62,49892.0,63.58,63.67,63.49,63.62,49892.0
2023-10-26 15:00:00,63.61,63.68,63.5,63.53,37862.0,63.61,63.68,63.5,63.53,37862.0
2023-10-26 15:05:00,63.54,63.64,63.49,63.61,195242.0,63.54,63.64,63.49,63.61,195242.0
2023-10-26 15:10:00,63.63,63.74,63.59,63.67,86864.0,63.63,63.74,63.59,63.67,86864.0
2023-10-26 15:15:00,63.67,63.76,63.62,63.68,69656.0,63.67,63.76,63.62,63.68,69656.0
2023-10-26 15:20:00,63.67,63.75,63.62,63.69,62639.0,63.67,63.75,63.62,63.69,62639.0
2023-10-26 15:25:00,63.69,63.74,63.63,63.69,70722.0,63.69,63.74,63.63,63.69,70722.0
2023-10-26 15:30:00,63.68,63.7,63.39,63.42,84409.0,63.68,63.7,63.39,63.42,84409.0
2023-10-26 15:35:00,63.41,63.47,63.06,63.08,102286.0,63.41,63.47,63.06,63.08,102286.0
2023-10-26 15:40:00,63.08,63.09,62.89,62.95,118471.0,63.08,63.09,62.89,62.95,118471.0
2023-10-26 15:45:00,62.93,62.98,62.68,62.78,186438.0,62.93,62.98,62.68,62.78,186438.0
2023-10-26 15:50:00,62.77,62.85,62.68,62.69,284893.0,62.77,62.85,62.68,62.69,284893.0
2023-10-26 15:55:00,62.68,62.83,62.65,62.76,545851.0,62.68,62.83,62.65,62.76,545851.0
2023-10-27 09:30:00,63.1,64.15,63.09,63.74,322767.0,63.1,64.15,63.09,63.74,322767.0
2023-10-27 09:35:00,63.77,63.93,63.47,63.71,116720.0,63.77,63.93,63.47,63.71,116720.0
2023-10-27 09:40:00,63.71,63.72,62.51,62.58,137759.0,63.71,63.72,62.51,62.58,137759.0
2023-10-27 09:45:00,62.57,62.81,61.93,62.14,126225.0,62.57,62.81,61.93,62.14,126225.0
2023-10-27 09:50:00,62.15,62.3,61.8,62.01,87196.0,62.15,62.3,61.8,62.01,87196.0
2023-10-27 09:55:00,62.03,62.2,61.78,62.17,127539.0,62.03,62.2,61.78,62.17,127539.0
2023-10-27 10:00:00,62.16,62.31,61.93,62.01,170755.0,62.16,62.31,61.93,62.01,170755.0
2023-10-27 10:05:00,62.01,62.02,61.47,61.47,184062.0,62.01,62.02,61.47,61.47,184062.0
2023-10-27 10:10:00,61.49,61.64,61.31,61.48,72594.0,61.49,61.64,61.31,61.48,72594.0
2023-10-27 10:15:00,61.5,61.56,61.38,61.43,101092.0,61.5,61.56,61.38,61.43,101092.0
2023-10-27 10:20:00,61.45,61.54,61.36,61.43,74695.0,61.45,61.54,61.36,61.43,74695.0
2023-10-27 10:25:00,61.44,61.59,61.4,61.44,83589.0,61.44,61.59,61.4,61.44,83589.0
2023-10-27 10:30:00,61.47,61.73,61.46,61.55,114458.0,61.47,61.73,61.46,61.55,114458.0
2023-10-27 10:35:00,61.57,61.6,61.37,61.4,46995.0,61.57,61.6,61.37,61.4,46995.0
2023-10-27 10:40:00,61.37,61.41,61.22,61.38,51150.0,61.37,61.41,61.22,61.38,51150.0
2023-10-27 10:45:00,61.39,61.64,61.38,61.57,106673.0,61.39,61.64,61.38,61.57,106673.0
2023-10-27 10:50:00,61.6,61.74,61.57,61.7,74728.0,61.6,61.74,61.57,61.7,74728.0
2023-10-27 10:55:00,61.7,61.77,61.59,61.67,103740.0,61.7,61.77,61.59,61.67,103740.0
2023-10-27 11:00:00,61.69,61.87,61.67,61.7,145880.0,61.69,61.87,61.67,61.7,145880.0
2023-10-27 11:05:00,61.71,61.76,61.61,61.74,72954.0,61.71,61.76,61.61,61.74,72954.0
2023-10-27 11:10:00,61.73,61.79,61.56,61.79,174413.0,61.73,61.79,61.56,61.79,174413.0
2023-10-27 11:15:00,61.79,61.86,61.65,61.68,88427.0,61.79,61.86,61.65,61.68,88427.0
2023-10-27 11:20:00,61.71,62.14,61.69,62.11,49989.0,61.71,62.14,61.69,62.11,49989.0
2023-10-27 11:25:00,62.1,62.26,62.1,62.15,32263.0,62.1,62.26,62.1,62.15,32263.0
2023-10-27 11:30:00,62.14,62.2,62.03,62.07,23454.0,62.14,62.2,62.03,62.07,23454.0
2023-10-27 11:35:00,62.05,62.28,62.05,62.19,37568.0,62.05,62.28,62.05,62.19,37568.0
2023-10-27 11:40:00,62.23,62.36,62.2,62.21,17757.0,62.23,62.36,62.2,62.21,17757.0
2023-10-27 11:45:00,62.2,62.2,61.97,62.12,23875.0,62.2,62.2,61.97,62.12,23875.0
2023-10-27 11:50:00,62.12,62.12,61.93,61.97,26436.0,62.12,62.12,61.93,61.97,26436.0
2023-10-27 11:55:00,61.98,62.03,61.87,61.89,24259.0,61.98,62.03,61.87,61.89,24259.0
2023-10-27 12:00:00,61.88,61.88,61.73,61.78,20307.0,61.88,61.88,61.73,61.78,20307.0
2023-10-27 12:05:00,61.79,61.93,61.77,61.86,21831.0,61.79,61.93,61.77,61.86,21831.0
2023-10-27 12:10:00,61.86,61.92,61.8,61.8,19599.0,61.86,61.92,61.8,61.8,19599.0
2023-10-27 12:15:00,61.79,61.86,61.76,61.77,15304.0,61.79,61.86,61.76,61.77,15304.0
2023-10-27 12:20:00,61.78,61.79,61.54,61.55,23508.0,61.78,61.79,61.54,61.55,23508.0
2023-10-27 12:25:00,61.54,61.62,61.45,61.61,23699.0,61.54,61.62,61.45,61.61,23699.0
2023-10-27 12:30:00,61.62,61.74,61.62,61.66,16519.0,61.62,61.74,61.62,61.66,16519.0
2023-10-27 12:35:00,61.67,61.71,61.6,61.61,23229.0,61.67,61.71,61.6,61.61,23229.0
2023-10-27 12:40:00,61.64,61.64,61.56,61.61,14136.0,61.64,61.64,61.56,61.61,14136.0
2023-10-27 12:45:00,61.6,61.61,61.56,61.57,12558.0,61.6,61.61,61.56,61.57,12558.0
2023-10-27 12:50:00,61.58,61.59,61.47,61.54,18442.0,61.58,61.59,61.47,61.54,18442.0
2023-10-27 12:55:00,61.54,61.54,61.45,61.5,15493.0,61.54,61.54,61.45,61.5,15493.0
2023-10-27 13:00:00,61.5,61.64,61.48,61.62,74227.0,61.5,61.64,61.48,61.62,74227.0
2023-10-27 13:05:00,61.63,61.63,61.44,61.49,39019.0,61.63,61.63,61.44,61.49,39019.0
2023-10-27 13:10:00,61.49,61.52,61.46,61.51,24187.0,61.49,61.52,61.46,61.51,24187.0
2023-10-27 13:15:00,61.54,61.54,61.35,61.4,38859.0,61.54,61.54,61.35,61.4,38859.0
2023-10-27 13:20:00,61.42,61.56,61.4,61.46,25034.0,61.42,61.56,61.4,61.46,25034.0
2023-10-27 13:25:00,61.46,61.63,61.45,61.54,27500.0,61.46,61.63,61.45,61.54,27500.0
2023-10-27 13:30:00,61.54,61.78,61.5,61.78,42705.0,61.54,61.78,61.5,61.78,42705.0
2023-10-27 13:35:00,61.76,61.78,61.59,61.64,25806.0,61.76,61.78,61.59,61.64,25806.0
2023-10-27 13:40:00,61.64,61.71,61.61,61.65,25418.0,61.64,61.71,61.61,61.65,25418.0
2023-10-27 13:45:00,61.65,61.68,61.56,61.58,18085.0,61.65,61.68,61.56,61.58,18085.0
2023-10-27 13:50:00,61.58,61.6,61.49,61.5,28123.0,61.58,61.6,61.49,61.5,28123.0
2023-10-27 13:55:00,61.48,61.52,61.42,61.46,19168.0,61.48,61.52,61.42,61.46,19168.0
2023-10-27 14:00:00,61.47,61.55,61.39,61.44,39361.0,61.47,61.55,61.39,61.44,39361.0
2023-10-27 14:05:00,61.46,61.65,61.38,61.6,21803.0,61.46,61.65,61.38,61.6,21803.0
2023-10-27 14:10:00,61.61,61.64,61.54,61.55,15432.0,61.61,61.64,61.54,61.55,15432.0
2023-10-27 14:15:00,61.55,61.65,61.51,61.55,24580.0,61.55,61.65,61.51,61.55,24580.0
2023-10-27 14:20:00,61.55,61.55,61.38,61.45,24573.0,61.55,61.55,61.38,61.45,24573.0
2023-10-27 14:25:00,61.44,61.46,61.33,61.35,21309.0,61.44,61.46,61.33,61.35,21309.0
2023-10-27 14:30:00,61.33,61.44,61.31,61.43,39384.0,61.33,61.44,61.31,61.43,39384.0
2023-10-27 14:35:00,61.43,61.48,61.39,61.48,42453.0,61.43,61.48,61.39,61.48,42453.0
2023-10-27 14:40:00,61.48,61.49,61.35,61.36,46192.0,61.48,61.49,61.35,61.36,46192.0
2023-10-27 14:45:00,61.37,61.4,61.26,61.28,25426.0,61.37,61.4,61.26,61.28,25426.0
2023-10-27 14:50:00,61.28,61.31,61.12,61.15,43159.0,61.28,61.31,61.12,61.15,43159.0
2023-10-27 14:55:00,61.18,61.18,61.05,61.08,28162.0,61.18,61.18,61.05,61.08,28162.0
2023-10-27 15:00:00,61.06,61.14,61.01,61.1,30155.0,61.06,61.14,61.01,61.1,30155.0
2023-10-27 15:05:00,61.09,61.17,61.08,61.12,27109.0,61.09,61.17,61.08,61.12,27109.0
2023-10-27 15:10:00,61.13,61.33,61.11,61.27,37585.0,61.13,61.33,61.11,61.27,37585.0
2023-10-27 15:15:00,61.27,61.27,61.13,61.2,32937.0,61.27,61.27,61.13,61.2,32937.0
2023-10-27 15:20:00,61.2,61.21,61.06,61.13,51371.0,61.2,61.21,61.06,61.13,51371.0
2023-10-27 15:25:00,61.12,61.24,61.12,61.22,32318.0,61.12,61.24,61.12,61.22,32318.0
2023-10-27 15:30:00,61.21,61.28,61.13,61.2,46057.0,61.21,61.28,61.13,61.2,46057.0
2023-10-27 15:35:00,61.2,61.2,61.06,61.06,39905.0,61.2,61.2,61.06,61.06,39905.0
2023-10-27 15:40:00,61.06,61.21,61.02,61.18,49814.0,61.06,61.21,61.02,61.18,49814.0
2023-10-27 15:45:00,61.17,61.26,61.16,61.26,69396.0,61.17,61.26,61.16,61.26,69396.0
2023-10-27 15:50:00,61.25,61.48,61.24,61.47,134143.0,61.25,61.48,61.24,61.47,134143.0
2023-10-27 15:55:00,61.47,61.75,61.46,61.7,445776.0,61.47,61.75,61.46,61.7,445776.0
2023-10-30 09:30:00,62.06,62.3,61.71,61.97,50709.0,62.06,62.3,61.71,61.97,50709.0
2023-10-30 09:35:00,62.02,62.12,61.87,62.01,20763.0,62.02,62.12,61.87,62.01,20763.0
2023-10-30 09:40:00,62.01,62.14,61.85,61.94,29296.0,62.01,62.14,61.85,61.94,29296.0
2023-10-30 09:45:00,62.03,62.16,61.41,61.43,32449.0,62.03,62.16,61.41,61.43,32449.0
2023-10-30 09:50:00,61.47,61.6,61.18,61.18,30555.0,61.47,61.6,61.18,61.18,30555.0
2023-10-30 09:55:00,61.16,61.25,60.92,61.04,103799.0,61.16,61.25,60.92,61.04,103799.0
2023-10-30 10:00:00,61.1,61.14,60.87,60.91,35673.0,61.1,61.14,60.87,60.91,35673.0
2023-10-30 10:05:00,60.88,60.88,60.57,60.64,33210.0,60.88,60.88,60.57,60.64,33210.0
2023-10-30 10:10:00,60.63,60.8,60.57,60.77,46473.0,60.63,60.8,60.57,60.77,46473.0
2023-10-30 10:15:00,60.78,60.97,60.7,60.77,83375.0,60.78,60.97,60.7,60.77,83375.0
2023-10-30 10:20:00,60.8,60.82,60.59,60.62,27997.0,60.8,60.82,60.59,60.62,27997.0
2023-10-30 10:25:00,60.62,60.82,60.59,60.79,36585.0,60.62,60.82,60.59,60.79,36585.0
2023-10-30 10:30:00,60.75,60.8,60.67,60.73,28802.0,60.75,60.8,60.67,60.73,28802.0
2023-10-30 10:35:00,60.73,60.82,60.66,60.75,27224.0,60.73,60.82,60.66,60.75,27224.0
2023-10-30 10:40:00,60.8,60.9,60.64,60.68,43524.0,60.8,60.9,60.64,60.68,43524.0
2023-10-30 10:45:00,60.7,60.92,60.69,60.82,53601.0,60.7,60.92,60.69,60.82,53601.0
2023-10-30 10:50:00,60.79,60.89,60.69,60.69,30657.0,60.79,60.89,60.69,60.69,30657.0
2023-10-30 10:55:00,60.67,60.68,60.57,60.66,28422.0,60.67,60.68,60.57,60.66,28422.0
2023-10-30 11:00:00,60.66,60.7,60.62,60.69,26060.0,60.66,60.7,60.62,60.69,26060.0
2023-10-30 11:05:00,60.71,60.91,60.71,60.91,20285.0,60.71,60.91,60.71,60.91,20285.0
2023-10-30 11:10:00,60.89,60.95,60.84,60.85,22433.0,60.89,60.95,60.84,60.85,22433.0
2023-10-30 11:15:00,60.85,60.86,60.75,60.79,22979.0,60.85,60.86,60.75,60.79,22979.0
2023-10-30 11:20:00,60.78,60.9,60.75,60.88,26217.0,60.78,60.9,60.75,60.88,26217.0
2023-10-30 11:25:00,60.9,60.95,60.83,60.86,24989.0,60.9,60.95,60.83,60.86,24989.0
2023-10-30 11:30:00,60.84,61.14,60.82,61.08,23125.0,60.84,61.14,60.82,61.08,23125.0
2023-10-30 11:35:00,61.08,61.22,61.07,61.18,26384.0,61.08,61.22,61.07,61.18,26384.0
2023-10-30 11:40:00,61.17,61.45,61.1,61.39,31912.0,61.17,61.45,61.1,61.39,31912.0
2023-10-30 11:45:00,61.38,61.39,61.22,61.3,14739.0,61.38,61.39,61.22,61.3,14739.0
2023-10-30 11:50:00,61.3,61.4,61.24,61.39,13167.0,61.3,61.4,61.24,61.39,13167.0
2023-10-30 11:55:00,61.39,61.41,61.32,61.4,15804.0,61.39,61.41,61.32,61.4,15804.0
2023-10-30 12:00:00,61.39,61.47,61.37,61.43,18647.0,61.39,61.47,61.37,61.43,18647.0
2023-10-30 12:05:00,61.42,61.52,61.41,61.46,27336.0,61.42,61.52,61.41,61.46,27336.0
2023-10-30 12:10:00,61.44,61.47,61.35,61.43,17205.0,61.44,61.47,61.35,61.43,17205.0
2023-10-30 12:15:00,61.43,61.5,61.36,61.4,19015.0,61.43,61.5,61.36,61.4,19015.0
2023-10-30 12:20:00,61.44,61.47,61.38,61.47,18358.0,61.44,61.47,61.38,61.47,18358.0
2023-10-30 12:25:00,61.48,61.51,61.42,61.46,21908.0,61.48,61.51,61.42,61.46,21908.0
2023-10-30 12:30:00,61.44,61.46,61.38,61.45,12983.0,61.44,61.46,61.38,61.45,12983.0
2023-10-30 12:35:00,61.44,61.47,61.36,61.36,28203.0,61.44,61.47,61.36,61.36,28203.0
2023-10-30 12:40:00,61.35,61.35,61.13,61.25,26552.0,61.35,61.35,61.13,61.25,26552.0
2023-10-30 12:45:00,61.23,61.27,61.14,61.22,13860.0,61.23,61.27,61.14,61.22,13860.0
2023-10-30 12:50:00,61.23,61.31,61.23,61.28,24827.0,61.23,61.31,61.23,61.28,24827.0
2023-10-30 12:55:00,61.28,61.34,61.27,61.3,22525.0,61.28,61.34,61.27,61.3,22525.0
2023-10-30 13:00:00,61.3,61.33,61.26,61.3,15831.0,61.3,61.33,61.26,61.3,15831.0
2023-10-30 13:05:00,61.3,61.48,61.3,61.45,35606.0,61.3,61.48,61.3,61.45,35606.0
2023-10-30 13:10:00,61.44,61.47,61.39,61.41,21404.0,61.44,61.47,61.39,61.41,21404.0
2023-10-30 13:15:00,61.42,61.45,61.38,61.4,21156.0,61.42,61.45,61.38,61.4,21156.0
2023-10-30 13:20:00,61.41,61.49,61.37,61.49,75090.0,61.41,61.49,61.37,61.49,75090.0
2023-10-30 13:25:00,61.48,61.68,61.45,61.65,67690.0,61.48,61.68,61.45,61.65,67690.0
2023-10-30 13:30:00,61.65,61.73,61.54,61.59,68620.0,61.65,61.73,61.54,61.59,68620.0
2023-10-30 13:35:00,61.61,61.67,61.53,61.56,49398.0,61.61,61.67,61.53,61.56,49398.0
2023-10-30 13:40:00,61.54,61.67,61.54,61.61,29098.0,61.54,61.67,61.54,61.61,29098.0
2023-10-30 13:45:00,61.63,61.8,61.61,61.77,18689.0,61.63,61.8,61.61,61.77,18689.0
2023-10-30 13:50:00,61.77,61.89,61.76,61.87,18697.0,61.77,61.89,61.76,61.87,18697.0
2023-10-30 13:55:00,61.86,61.9,61.85,61.86,18414.0,61.86,61.9,61.85,61.86,18414.0
2023-10-30 14:00:00,61.86,61.91,61.81,61.91,27759.0,61.86,61.91,61.81,61.91,27759.0
2023-10-30 14:05:00,61.91,61.93,61.88,61.93,18236.0,61.91,61.93,61.88,61.93,18236.0
2023-10-30 14:10:00,61.91,61.99,61.91,61.98,18893.0,61.91,61.99,61.91,61.98,18893.0
2023-10-30 14:15:00,61.96,62.05,61.93,62.04,21064.0,61.96,62.05,61.93,62.04,21064.0
2023-10-30 14:20:00,62.04,62.18,62.03,62.13,26239.0,62.04,62.18,62.03,62.13,26239.0
2023-10-30 14:25:00,62.13,62.26,62.07,62.24,38957.0,62.13,62.26,62.07,62.24,38957.0
2023-10-30 14:30:00,62.25,62.26,62.13,62.22,34269.0,62.25,62.26,62.13,62.22,34269.0
2023-10-30 14:35:00,62.23,62.34,62.22,62.31,38628.0,62.23,62.34,62.22,62.31,38628.0
2023-10-30 14:40:00,62.31,62.36,62.29,62.34,24243.0,62.31,62.36,62.29,62.34,24243.0
2023-10-30 14:45:00,62.35,62.47,62.34,62.34,62706.0,62.35,62.47,62.34,62.34,62706.0
2023-10-30 14:50:00,62.32,62.42,62.29,62.34,50722.0,62.32,62.42,62.29,62.34,50722.0
2023-10-30 14:55:00,62.33,62.39,62.28,62.31,70475.0,62.33,62.39,62.28,62.31,70475.0
2023-10-30 15:00:00,62.32,62.41,62.28,62.31,34442.0,62.32,62.41,62.28,62.31,34442.0
2023-10-30 15:05:00,62.32,62.38,62.26,62.34,36863.0,62.32,62.38,62.26,62.34,36863.0
2023-10-30 15:10:00,62.34,62.35,62.22,62.25,36746.0,62.34,62.35,62.22,62.25,36746.0
2023-10-30 15:15:00,62.24,62.32,62.22,62.3,35261.0,62.24,62.32,62.22,62.3,35261.0
2023-10-30 15:20:00,62.31,62.36,62.29,62.36,26861.0,62.31,62.36,62.29,62.36,26861.0
2023-10-30 15:25:00,62.36,62.41,62.32,62.37,31516.0,62.36,62.41,62.32,62.37,31516.0
2023-10-30 15:30:00,62.37,62.4,62.33,62.38,32911.0,62.37,62.4,62.33,62.38,32911.0
2023-10-30 15:35:00,62.38,62.44,62.35,62.39,39485.0,62.38,62.44,62.35,62.39,39485.0
2023-10-30 15:40:00,62.39,62.43,62.34,62.43,50988.0,62.39,62.43,62.34,62.43,50988.0
2023-10-30 15:45:00,62.42,62.43,62.26,62.28,55344.0,62.42,62.43,62.26,62.28,55344.0
2023-10-30 15:50:00,62.28,62.42,62.27,62.4,102631.0,62.28,62.42,62.27,62.4,102631.0
2023-10-30 15:55:00,62.41,62.46,62.32,62.34,253027.0,62.41,62.46,62.32,62.34,253027.0
2023-10-31 09:30:00,62.4,63.06,62.33,62.98,119633.0,62.4,63.06,62.33,62.98,119633.0
2023-10-31 09:35:00,62.94,62.94,62.58,62.77,27343.0,62.94,62.94,62.58,62.77,27343.0
2023-10-31 09:40:00,62.81,62.91,62.54,62.55,71743.0,62.81,62.91,62.54,62.55,71743.0
2023-10-31 09:45:00,62.58,62.87,62.57,62.66,33752.0,62.58,62.87,62.57,62.66,33752.0
2023-10-31 09:50:00,62.67,62.75,62.55,62.59,86080.0,62.67,62.75,62.55,62.59,86080.0
2023-10-31 09:55:00,62.61,62.77,62.53,62.63,22783.0,62.61,62.77,62.53,62.63,22783.0
2023-10-31 10:00:00,62.71,62.71,62.57,62.65,15279.0,62.71,62.71,62.57,62.65,15279.0
2023-10-31 10:05:00,62.64,62.79,62.56,62.77,48456.0,62.64,62.79,62.56,62.77,48456.0
2023-10-31 10:10:00,62.77,62.94,62.77,62.84,29600.0,62.77,62.94,62.77,62.84,29600.0
2023-10-31 10:15:00,62.86,62.88,62.71,62.77,24239.0,62.86,62.88,62.71,62.77,24239.0
2023-10-31 10:20:00,62.82,62.89,62.72,62.79,19130.0,62.82,62.89,62.72,62.79,19130.0
2023-10-31 10:25:00,62.79,62.84,62.72,62.75,38124.0,62.79,62.84,62.72,62.75,38124.0
2023-10-31 10:30:00,62.76,62.94,62.74,62.92,36481.0,62.76,62.94,62.74,62.92,36481.0
2023-10-31 10:35:00,62.92,62.98,62.76,62.98,33275.0,62.92,62.98,62.76,62.98,33275.0
2023-10-31 10:40:00,62.96,63.05,62.87,63.03,40394.0,62.96,63.05,62.87,63.03,40394.0
2023-10-31 10:45:00,63.03,63.09,62.91,63.03,40087.0,63.03,63.09,62.91,63.03,40087.0
2023-10-31 10:50:00,63.05,63.12,62.99,63.08,52177.0,63.05,63.12,62.99,63.08,52177.0
2023-10-31 10:55:00,63.07,63.21,63.01,63.08,27888.0,63.07,63.21,63.01,63.08,27888.0
2023-10-31 11:00:00,63.09,63.11,62.95,63.02,22522.0,63.09,63.11,62.95,63.02,22522.0
2023-10-31 11:05:00,63.03,63.21,62.99,63.15,45766.0,63.03,63.21,62.99,63.15,45766.0
2023-10-31 11:10:00,63.16,63.27,63.06,63.08,88595.0,63.16,63.27,63.06,63.08,88595.0
2023-10-31 11:15:00,63.07,63.15,63.0,63.11,34485.0,63.07,63.15,63.0,63.11,34485.0
2023-10-31 11:20:00,63.13,63.13,62.99,63.02,19382.0,63.13,63.13,62.99,63.02,19382.0
2023-10-31 11:25:00,63.03,63.16,63.01,63.05,17570.0,63.03,63.16,63.01,63.05,17570.0
2023-10-31 11:30:00,63.05,63.23,63.02,63.23,18275.0,63.05,63.23,63.02,63.23,18275.0
2023-10-31 11:35:00,63.23,63.38,63.17,63.36,82154.0,63.23,63.38,63.17,63.36,82154.0
2023-10-31 11:40:00,63.37,63.41,63.3,63.34,52186.0,63.37,63.41,63.3,63.34,52186.0
2023-10-31 11:45:00,63.35,63.37,63.22,63.25,26807.0,63.35,63.37,63.22,63.25,26807.0
2023-10-31 11:50:00,63.25,63.27,63.14,63.22,28699.0,63.25,63.27,63.14,63.22,28699.0
2023-10-31 11:55:00,63.24,63.37,63.23,63.35,33447.0,63.24,63.37,63.23,63.35,33447.0
2023-10-31 12:00:00,63.35,63.37,63.21,63.29,57212.0,63.35,63.37,63.21,63.29,57212.0
2023-10-31 12:05:00,63.28,63.4,63.25,63.36,31417.0,63.28,63.4,63.25,63.36,31417.0
2023-10-31 12:10:00,63.36,63.43,63.31,63.43,29339.0,63.36,63.43,63.31,63.43,29339.0
2023-10-31 12:15:00,63.43,63.45,63.14,63.28,78118.0,63.43,63.45,63.14,63.28,78118.0
2023-10-31 12:20:00,63.28,63.35,63.05,63.21,27156.0,63.28,63.35,63.05,63.21,27156.0
2023-10-31 12:25:00,63.22,63.36,63.2,63.31,22618.0,63.22,63.36,63.2,63.31,22618.0
2023-10-31 12:30:00,63.31,63.45,63.29,63.32,21514.0,63.31,63.45,63.29,63.32,21514.0
2023-10-31 12:35:00,63.34,63.38,63.2,63.24,48983.0,63.34,63.38,63.2,63.24,48983.0
2023-10-31 12:40:00,63.22,63.27,63.11,63.25,48887.0,63.22,63.27,63.11,63.25,48887.0
2023-10-31 12:45:00,63.25,63.26,63.13,63.15,28528.0,63.25,63.26,63.13,63.15,28528.0
2023-10-31 12:50:00,63.15,63.17,63.06,63.12,34072.0,63.15,63.17,63.06,63.12,34072.0
2023-10-31 12:55:00,63.12,63.17,63.04,63.1,17349.0,63.12,63.17,63.04,63.1,17349.0
2023-10-31 13:00:00,63.1,63.22,63.08,63.15,14639.0,63.1,63.22,63.08,63.15,14639.0
2023-10-31 13:05:00,63.15,63.31,63.14,63.23,30704.0,63.15,63.31,63.14,63.23,30704.0
2023-10-31 13:10:00,63.21,63.24,63.14,63.17,17496.0,63.21,63.24,63.14,63.17,17496.0
2023-10-31 13:15:00,63.19,63.21,63.06,63.1,27250.0,63.19,63.21,63.06,63.1,27250.0
2023-10-31 13:20:00,63.09,63.19,63.09,63.13,14442.0,63.09,63.19,63.09,63.13,14442.0
2023-10-31 13:25:00,63.14,63.19,63.12,63.17,29843.0,63.14,63.19,63.12,63.17,29843.0
2023-10-31 13:30:00,63.18,63.28,63.17,63.27,22156.0,63.18,63.28,63.17,63.27,22156.0
2023-10-31 13:35:00,63.25,63.32,63.22,63.29,40452.0,63.25,63.32,63.22,63.29,40452.0
2023-10-31 13:40:00,63.29,63.39,63.26,63.3,53126.0,63.29,63.39,63.26,63.3,53126.0
2023-10-31 13:45:00,63.3,63.31,63.26,63.28,18219.0,63.3,63.31,63.26,63.28,18219.0
2023-10-31 13:50:00,63.26,63.44,63.26,63.42,18542.0,63.26,63.44,63.26,63.42,18542.0
2023-10-31 13:55:00,63.42,63.52,63.38,63.44,31365.0,63.42,63.52,63.38,63.44,31365.0
2023-10-31 14:00:00,63.43,63.51,63.42,63.51,61591.0,63.43,63.51,63.42,63.51,61591.0
2023-10-31 14:05:00,63.51,63.53,63.45,63.48,28781.0,63.51,63.53,63.45,63.48,28781.0
2023-10-31 14:10:00,63.47,63.53,63.45,63.48,24637.0,63.47,63.53,63.45,63.48,24637.0
2023-10-31 14:15:00,63.48,63.54,63.43,63.52,24308.0,63.48,63.54,63.43,63.52,24308.0
2023-10-31 14:20:00,63.52,63.58,63.45,63.47,66120.0,63.52,63.58,63.45,63.47,66120.0
2023-10-31 14:25:00,63.48,63.56,63.46,63.52,41580.0,63.48,63.56,63.46,63.52,41580.0
2023-10-31 14:30:00,63.53,63.61,63.51,63.58,29777.0,63.53,63.61,63.51,63.58,29777.0
2023-10-31 14:35:00,63.6,63.73,63.58,63.72,37043.0,63.6,63.73,63.58,63.72,37043.0
2023-10-31 14:40:00,63.72,63.78,63.62,63.75,51926.0,63.72,63.78,63.62,63.75,51926.0
2023-10-31 14:45:00,63.75,63.87,63.72,63.86,80430.0,63.75,63.87,63.72,63.86,80430.0
2023-10-31 14:50:00,63.86,64.0,63.86,63.96,134581.0,63.86,64.0,63.86,63.96,134581.0
2023-10-31 14:55:00,63.96,64.06,63.94,64.05,56983.0,63.96,64.06,63.94,64.05,56983.0
2023-10-31 15:00:00,64.05,64.12,63.97,64.0,49388.0,64.05,64.12,63.97,64.0,49388.0
2023-10-31 15:05:00,64.01,64.05,63.89,63.99,39068.0,64.01,64.05,63.89,63.99,39068.0
2023-10-31 15:10:00,63.98,64.03,63.94,63.96,66013.0,63.98,64.03,63.94,63.96,66013.0
2023-10-31 15:15:00,63.95,64.06,63.94,63.97,61909.0,63.95,64.06,63.94,63.97,61909.0
2023-10-31 15:20:00,63.98,64.08,63.97,64.08,46303.0,63.98,64.08,63.97,64.08,46303.0
2023-10-31 15:25:00,64.09,64.18,63.97,64.09,196845.0,64.09,64.18,63.97,64.09,196845.0
2023-10-31 15:30:00,64.09,64.17,64.04,64.12,96688.0,64.09,64.17,64.04,64.12,96688.0
2023-10-31 15:35:00,64.12,64.25,64.06,64.14,127530.0,64.12,64.25,64.06,64.14,127530.0
2023-10-31 15:40:00,64.14,64.2,64.05,64.13,71191.0,64.14,64.2,64.05,64.13,71191.0
2023-10-31 15:45:00,64.11,64.18,64.0,64.02,177186.0,64.11,64.18,64.0,64.02,177186.0
2023-10-31 15:50:00,64.02,64.05,63.75,63.81,215042.0,64.02,64.05,63.75,63.81,215042.0
2023-10-31 15:55:00,63.82,63.92,63.71,63.72,387785.0,63.82,63.92,63.71,63.72,387785.0
2023-11-01 09:30:00,63.5,63.89,63.34,63.71,70837.0,63.5,63.89,63.34,63.71,70837.0
2023-11-01 09:35:00,63.71,63.77,63.21,63.21,6257.0,63.71,63.77,63.21,63.21,6257.0
2023-11-01 09:40:00,63.31,63.39,63.15,63.2,13559.0,63.31,63.39,63.15,63.2,13559.0
2023-11-01 09:45:00,63.2,63.2,63.04,63.07,8852.0,63.2,63.2,63.04,63.07,8852.0
2023-11-01 09:50:00,63.07,63.18,62.76,62.82,44459.0,63.07,63.18,62.76,62.82,44459.0
2023-11-01 09:55:00,62.78,62.84,62.71,62.79,20507.0,62.78,62.84,62.71,62.79,20507.0
2023-11-01 10:00:00,62.86,62.86,62.52,62.58,19970.0,62.86,62.86,62.52,62.58,19970.0
2023-11-01 10:05:00,62.6,62.76,62.53,62.63,14396.0,62.6,62.76,62.53,62.63,14396.0
2023-11-01 10:10:00,62.68,62.78,62.62,62.7,39476.0,62.68,62.78,62.62,62.7,39476.0
2023-11-01 10:15:00,62.71,62.79,62.68,62.75,40262.0,62.71,62.79,62.68,62.75,40262.0
2023-11-01 10:20:00,62.75,62.77,62.7,62.71,12932.0,62.75,62.77,62.7,62.71,12932.0
2023-11-01 10:25:00,62.74,62.85,62.71,62.82,30297.0,62.74,62.85,62.71,62.82,30297.0
2023-11-01 10:30:00,62.82,62.97,62.81,62.94,18456.0,62.82,62.97,62.81,62.94,18456.0
2023-11-01 10:35:00,62.93,63.09,62.9,62.92,17465.0,62.93,63.09,62.9,62.92,17465.0
2023-11-01 10:40:00,62.93,63.09,62.81,63.08,26244.0,62.93,63.09,62.81,63.08,26244.0
2023-11-01 10:45:00,63.08,63.18,63.01,63.04,31949.0,63.08,63.18,63.01,63.04,31949.0
2023-11-01 10:50:00,63.02,63.08,62.99,63.04,40571.0,63.02,63.08,62.99,63.04,40571.0
2023-11-01 10:55:00,63.03,63.07,62.95,62.99,61279.0,63.03,63.07,62.95,62.99,61279.0
2023-11-01 11:00:00,62.99,63.11,62.96,63.07,48638.0,62.99,63.11,62.96,63.07,48638.0
2023-11-01 11:05:00,63.07,63.21,63.03,63.2,10610.0,63.07,63.21,63.03,63.2,10610.0
2023-11-01 11:10:00,63.21,63.24,63.12,63.16,15145.0,63.21,63.24,63.12,63.16,15145.0
2023-11-01 11:15:00,63.16,63.22,63.13,63.17,13087.0,63.16,63.22,63.13,63.17,13087.0
2023-11-01 11:20:00,63.13,63.14,62.87,62.93,21490.0,63.13,63.14,62.87,62.93,21490.0
2023-11-01 11:25:00,62.91,62.93,62.89,62.9,17596.0,62.91,62.93,62.89,62.9,17596.0
2023-11-01 11:30:00,62.89,62.91,62.85,62.91,13992.0,62.89,62.91,62.85,62.91,13992.0
2023-11-01 11:35:00,62.91,62.92,62.85,62.87,14473.0,62.91,62.92,62.85,62.87,14473.0
2023-11-01 11:40:00,62.88,62.95,62.86,62.92,13928.0,62.88,62.95,62.86,62.92,13928.0
2023-11-01 11:45:00,62.92,62.93,62.88,62.91,9802.0,62.92,62.93,62.88,62.91,9802.0
2023-11-01 11:50:00,62.89,63.09,62.89,63.05,20272.0,62.89,63.09,62.89,63.05,20272.0
2023-11-01 11:55:00,63.06,63.08,62.97,63.02,15028.0,63.06,63.08,62.97,63.02,15028.0
2023-11-01 12:00:00,63.02,63.06,62.97,63.03,15142.0,63.02,63.06,62.97,63.03,15142.0
2023-11-01 12:05:00,63.04,63.08,62.89,62.96,36962.0,63.04,63.08,62.89,62.96,36962.0
2023-11-01 12:10:00,62.96,63.01,62.94,62.99,12762.0,62.96,63.01,62.94,62.99,12762.0
2023-11-01 12:15:00,62.99,63.15,62.98,63.15,32164.0,62.99,63.15,62.98,63.15,32164.0
2023-11-01 12:20:00,63.14,63.26,63.12,63.16,42479.0,63.14,63.26,63.12,63.16,42479.0
2023-11-01 12:25:00,63.16,63.2,63.05,63.05,24129.0,63.16,63.2,63.05,63.05,24129.0
2023-11-01 12:30:00,63.05,63.23,63.05,63.23,8971.0,63.05,63.23,63.05,63.23,8971.0
2023-11-01 12:35:00,63.21,63.25,63.08,63.08,13484.0,63.21,63.25,63.08,63.08,13484.0
2023-11-01 12:40:00,63.08,63.11,63.0,63.11,16404.0,63.08,63.11,63.0,63.11,16404.0
2023-11-01 12:45:00,63.09,63.12,62.9,62.9,9693.0,63.09,63.12,62.9,62.9,9693.0
2023-11-01 12:50:00,62.92,62.97,62.89,62.97,11712.0,62.92,62.97,62.89,62.97,11712.0
2023-11-01 12:55:00,62.98,63.04,62.97,62.97,20522.0,62.98,63.04,62.97,62.97,20522.0
2023-11-01 13:00:00,62.98,62.99,62.93,62.96,11231.0,62.98,62.99,62.93,62.96,11231.0
2023-11-01 13:05:00,62.96,63.09,62.95,63.05,59267.0,62.96,63.09,62.95,63.05,59267.0
2023-11-01 13:10:00,63.06,63.09,62.98,63.04,12675.0,63.06,63.09,62.98,63.04,12675.0
2023-11-01 13:15:00,63.03,63.09,62.97,62.99,16045.0,63.03,63.09,62.97,62.99,16045.0
2023-11-01 13:20:00,63.0,63.05,62.94,62.94,21833.0,63.0,63.05,62.94,62.94,21833.0
2023-11-01 13:25:00,62.93,63.05,62.92,63.01,15221.0,62.93,63.05,62.92,63.01,15221.0
2023-11-01 13:30:00,63.03,63.05,62.98,62.99,32069.0,63.03,63.05,62.98,62.99,32069.0
2023-11-01 13:35:00,62.99,63.05,62.99,63.02,18872.0,62.99,63.05,62.99,63.02,18872.0
2023-11-01 13:40:00,63.03,63.17,63.02,63.14,14209.0,63.03,63.17,63.02,63.14,14209.0
2023-11-01 13:45:00,63.12,63.13,62.98,63.05,20892.0,63.12,63.13,62.98,63.05,20892.0
2023-11-01 13:50:00,63.05,63.19,63.05,63.19,12794.0,63.05,63.19,63.05,63.19,12794.0
2023-11-01 13:55:00,63.2,63.23,63.12,63.22,22892.0,63.2,63.23,63.12,63.22,22892.0
2023-11-01 14:00:00,63.22,63.33,63.1,63.18,23929.0,63.22,63.33,63.1,63.18,23929.0
2023-11-01 14:05:00,63.16,63.23,63.15,63.18,16269.0,63.16,63.23,63.15,63.18,16269.0
2023-11-01 14:10:00,63.19,63.23,63.13,63.15,24780.0,63.19,63.23,63.13,63.15,24780.0
2023-11-01 14:15:00,63.14,63.21,63.05,63.2,15921.0,63.14,63.21,63.05,63.2,15921.0
2023-11-01 14:20:00,63.21,63.38,63.2,63.33,16447.0,63.21,63.38,63.2,63.33,16447.0
2023-11-01 14:25:00,63.33,63.37,63.22,63.24,16740.0,63.33,63.37,63.22,63.24,16740.0
2023-11-01 14:30:00,63.22,63.46,63.22,63.42,20600.0,63.22,63.46,63.22,63.42,20600.0
2023-11-01 14:35:00,63.41,63.48,63.2,63.26,34068.0,63.41,63.48,63.2,63.26,34068.0
2023-11-01 14:40:00,63.22,63.27,62.88,63.12,28748.0,63.22,63.27,62.88,63.12,28748.0
2023-11-01 14:45:00,63.11,63.13,62.92,63.05,64912.0,63.11,63.13,62.92,63.05,64912.0
2023-11-01 14:50:00,63.02,63.26,63.01,63.17,22675.0,63.02,63.26,63.01,63.17,22675.0
2023-11-01 14:55:00,63.19,63.45,63.18,63.41,32271.0,63.19,63.45,63.18,63.41,32271.0
2023-11-01 15:00:00,63.42,63.62,63.4,63.49,35466.0,63.42,63.62,63.4,63.49,35466.0
2023-11-01 15:05:00,63.51,63.7,63.48,63.65,25602.0,63.51,63.7,63.48,63.65,25602.0
2023-11-01 15:10:00,63.67,63.86,63.65,63.79,64469.0,63.67,63.86,63.65,63.79,64469.0
2023-11-01 15:15:00,63.79,63.89,63.73,63.73,76568.0,63.79,63.89,63.73,63.73,76568.0
2023-11-01 15:20:00,63.73,63.84,63.71,63.83,50692.0,63.73,63.84,63.71,63.83,50692.0
2023-11-01 15:25:00,63.82,63.87,63.77,63.85,48031.0,63.82,63.87,63.77,63.85,48031.0
2023-11-01 15:30:00,63.84,64.06,63.83,63.99,42100.0,63.84,64.06,63.83,63.99,42100.0
2023-11-01 15:35:00,63.99,64.03,63.83,63.95,94199.0,63.99,64.03,63.83,63.95,94199.0
2023-11-01 15:40:00,63.93,64.07,63.93,64.03,150822.0,63.93,64.07,63.93,64.03,150822.0
2023-11-01 15:45:00,64.03,64.12,63.95,64.04,140151.0,64.03,64.12,63.95,64.04,140151.0
2023-11-01 15:50:00,64.03,64.05,63.88,63.91,66099.0,64.03,64.05,63.88,63.91,66099.0
2023-11-01 15:55:00,63.91,64.01,63.82,63.83,354362.0,63.91,64.01,63.82,63.83,354362.0
2023-11-02 09:30:00,64.56,64.87,64.2,64.76,76151.0,64.56,64.87,64.2,64.76,76151.0
2023-11-02 09:35:00,64.77,65.08,64.69,64.81,35527.0,64.77,65.08,64.69,64.81,35527.0
2023-11-02 09:40:00,64.8,64.87,64.47,64.47,23672.0,64.8,64.87,64.47,64.47,23672.0
2023-11-02 09:45:00,64.51,65.03,64.51,64.94,28650.0,64.51,65.03,64.51,64.94,28650.0
2023-11-02 09:50:00,64.93,65.03,64.82,64.94,21253.0,64.93,65.03,64.82,64.94,21253.0
2023-11-02 09:55:00,64.91,64.97,64.66,64.66,20267.0,64.91,64.97,64.66,64.66,20267.0
2023-11-02 10:00:00,64.65,64.67,64.33,64.49,13246.0,64.65,64.67,64.33,64.49,13246.0
2023-11-02 10:05:00,64.53,64.59,64.36,64.51,49713.0,64.53,64.59,64.36,64.51,49713.0
2023-11-02 10:10:00,64.53,64.57,64.36,64.36,17372.0,64.53,64.57,64.36,64.36,17372.0
2023-11-02 10:15:00,64.36,64.37,64.22,64.33,17147.0,64.36,64.37,64.22,64.33,17147.0
2023-11-02 10:20:00,64.31,64.34,64.12,64.14,21953.0,64.31,64.34,64.12,64.14,21953.0
2023-11-02 10:25:00,64.14,64.48,64.07,64.43,11106.0,64.14,64.48,64.07,64.43,11106.0
2023-11-02 10:30:00,64.43,64.65,64.43,64.65,8669.0,64.43,64.65,64.43,64.65,8669.0
2023-11-02 10:35:00,64.65,64.65,64.39,64.55,16362.0,64.65,64.65,64.39,64.55,16362.0
2023-11-02 10:40:00,64.59,64.61,64.41,64.41,6387.0,64.59,64.61,64.41,64.41,6387.0
2023-11-02 10:45:00,64.41,64.58,64.39,64.51,7903.0,64.41,64.58,64.39,64.51,7903.0
2023-11-02 10:50:00,64.5,64.67,64.42,64.66,20734.0,64.5,64.67,64.42,64.66,20734.0
2023-11-02 10:55:00,64.66,64.76,64.55,64.75,30539.0,64.66,64.76,64.55,64.75,30539.0
2023-11-02 11:00:00,64.75,64.84,64.63,64.77,40512.0,64.75,64.84,64.63,64.77,40512.0
2023-11-02 11:05:00,64.77,65.03,64.73,65.03,25833.0,64.77,65.03,64.73,65.03,25833.0
2023-11-02 11:10:00,65.04,65.1,64.95,65.0,76111.0,65.04,65.1,64.95,65.0,76111.0
2023-11-02 11:15:00,64.99,65.1,64.83,65.06,68988.0,64.99,65.1,64.83,65.06,68988.0
2023-11-02 11:20:00,65.07,65.14,64.91,64.95,42477.0,65.07,65.14,64.91,64.95,42477.0
2023-11-02 11:25:00,64.96,64.96,64.64,64.64,8966.0,64.96,64.96,64.64,64.64,8966.0
2023-11-02 11:30:00,64.64,64.73,64.53,64.68,14372.0,64.64,64.73,64.53,64.68,14372.0
2023-11-02 11:35:00,64.67,65.03,64.67,64.95,36497.0,64.67,65.03,64.67,64.95,36497.0
2023-11-02 11:40:00,64.95,65.07,64.93,65.05,26164.0,64.95,65.07,64.93,65.05,26164.0
2023-11-02 11:45:00,65.04,65.04,64.93,64.93,15200.0,65.04,65.04,64.93,64.93,15200.0
2023-11-02 11:50:00,64.92,65.02,64.91,64.94,28044.0,64.92,65.02,64.91,64.94,28044.0
2023-11-02 11:55:00,64.93,64.98,64.84,64.93,31784.0,64.93,64.98,64.84,64.93,31784.0
2023-11-02 12:00:00,64.93,64.97,64.86,64.87,19721.0,64.93,64.97,64.86,64.87,19721.0
2023-11-02 12:05:00,64.88,64.96,64.85,64.89,13875.0,64.88,64.96,64.85,64.89,13875.0
2023-11-02 12:10:00,64.89,64.94,64.81,64.91,13840.0,64.89,64.94,64.81,64.91,13840.0
2023-11-02 12:15:00,64.92,64.96,64.84,64.94,17324.0,64.92,64.96,64.84,64.94,17324.0
2023-11-02 12:20:00,64.94,64.97,64.9,64.91,9915.0,64.94,64.97,64.9,64.91,9915.0
2023-11-02 12:25:00,64.91,64.99,64.9,64.91,13213.0,64.91,64.99,64.9,64.91,13213.0
2023-11-02 12:30:00,64.92,64.94,64.85,64.87,7175.0,64.92,64.94,64.85,64.87,7175.0
2023-11-02 12:35:00,64.87,64.99,64.86,64.98,20114.0,64.87,64.99,64.86,64.98,20114.0
2023-11-02 12:40:00,64.96,65.12,64.94,65.12,33906.0,64.96,65.12,64.94,65.12,33906.0
2023-11-02 12:45:00,65.13,65.15,65.07,65.1,20078.0,65.13,65.15,65.07,65.1,20078.0
2023-11-02 12:50:00,65.11,65.13,65.05,65.08,9453.0,65.11,65.13,65.05,65.08,9453.0
2023-11-02 12:55:00,65.09,65.19,65.08,65.19,13175.0,65.09,65.19,65.08,65.19,13175.0
2023-11-02 13:00:00,65.19,65.35,65.18,65.28,25554.0,65.19,65.35,65.18,65.28,25554.0
2023-11-02 13:05:00,65.29,65.3,65.22,65.24,10304.0,65.29,65.3,65.22,65.24,10304.0
2023-11-02 13:10:00,65.25,65.4,65.24,65.38,16316.0,65.25,65.4,65.24,65.38,16316.0
2023-11-02 13:15:00,65.39,65.41,65.32,65.38,15195.0,65.39,65.41,65.32,65.38,15195.0
2023-11-02 13:20:00,65.36,65.44,65.36,65.4,9671.0,65.36,65.44,65.36,65.4,9671.0
2023-11-02 13:25:00,65.4,65.42,65.31,65.41,12460.0,65.4,65.42,65.31,65.41,12460.0
2023-11-02 13:30:00,65.42,65.48,65.42,65.44,9600.0,65.42,65.48,65.42,65.44,9600.0
2023-11-02 13:35:00,65.44,65.55,65.4,65.51,16356.0,65.44,65.55,65.4,65.51,16356.0
2023-11-02 13:40:00,65.53,65.54,65.4,65.51,24866.0,65.53,65.54,65.4,65.51,24866.0
2023-11-02 13:45:00,65.49,65.51,65.39,65.39,14023.0,65.49,65.51,65.39,65.39,14023.0
2023-11-02 13:50:00,65.38,65.42,65.33,65.34,14908.0,65.38,65.42,65.33,65.34,14908.0
2023-11-02 13:55:00,65.34,65.54,65.34,65.51,15047.0,65.34,65.54,65.34,65.51,15047.0
2023-11-02 14:00:00,65.5,65.52,65.43,65.47,11057.0,65.5,65.52,65.43,65.47,11057.0
2023-11-02 14:05:00,65.46,65.58,65.43,65.5,16044.0,65.46,65.58,65.43,65.5,16044.0
2023-11-02 14:10:00,65.49,65.49,65.34,65.41,27371.0,65.49,65.49,65.34,65.41,27371.0
2023-11-02 14:15:00,65.4,65.51,65.4,65.45,14449.0,65.4,65.51,65.4,65.45,14449.0
2023-11-02 14:20:00,65.45,65.52,65.45,65.5,19435.0,65.45,65.52,65.45,65.5,19435.0
2023-11-02 14:25:00,65.49,65.53,65.43,65.48,15175.0,65.49,65.53,65.43,65.48,15175.0
2023-11-02 14:30:00,65.46,65.47,65.39,65.39,21436.0,65.46,65.47,65.39,65.39,21436.0
2023-11-02 14:35:00,65.39,65.46,65.35,65.4,22445.0,65.39,65.46,65.35,65.4,22445.0
2023-11-02 14:40:00,65.4,65.53,65.39,65.49,15533.0,65.4,65.53,65.39,65.49,15533.0
2023-11-02 14:45:00,65.49,65.51,65.43,65.45,17609.0,65.49,65.51,65.43,65.45,17609.0
2023-11-02 14:50:00,65.45,65.49,65.45,65.48,15957.0,65.45,65.49,65.45,65.48,15957.0
2023-11-02 14:55:00,65.47,65.57,65.45,65.57,25986.0,65.47,65.57,65.45,65.57,25986.0
2023-11-02 15:00:00,65.55,65.61,65.53,65.54,16138.0,65.55,65.61,65.53,65.54,16138.0
2023-11-02 15:05:00,65.54,65.59,65.49,65.5,23256.0,65.54,65.59,65.49,65.5,23256.0
2023-11-02 15:10:00,65.5,65.5,65.38,65.39,50985.0,65.5,65.5,65.38,65.39,50985.0
2023-11-02 15:15:00,65.4,65.46,65.37,65.39,32692.0,65.4,65.46,65.37,65.39,32692.0
2023-11-02 15:20:00,65.39,65.43,65.34,65.38,31882.0,65.39,65.43,65.34,65.38,31882.0
2023-11-02 15:25:00,65.36,65.58,65.31,65.57,34922.0,65.36,65.58,65.31,65.57,34922.0
2023-11-02 15:30:00,65.58,65.61,65.45,65.58,56887.0,65.58,65.61,65.45,65.58,56887.0
2023-11-02 15:35:00,65.59,65.72,65.58,65.6,60478.0,65.59,65.72,65.58,65.6,60478.0
2023-11-02 15:40:00,65.6,65.62,65.5,65.61,58815.0,65.6,65.62,65.5,65.61,58815.0
2023-11-02 15:45:00,65.61,65.73,65.59,65.67,68942.0,65.61,65.73,65.59,65.67,68942.0
2023-11-02 15:50:00,65.67,65.71,65.49,65.53,125152.0,65.67,65.71,65.49,65.53,125152.0
2023-11-02 15:55:00,65.53,65.57,65.41,65.53,228560.0,65.53,65.57,65.41,65.53,228560.0
2023-11-03 09:30:00,66.65,67.18,66.65,67.01,110495.0,66.65,67.18,66.65,67.01,110495.0
2023-11-03 09:35:00,66.88,67.41,66.74,67.25,43866.0,66.88,67.41,66.74,67.25,43866.0
2023-11-03 09:40:00,67.27,67.6,67.23,67.41,76046.0,67.27,67.6,67.23,67.41,76046.0
2023-11-03 09:45:00,67.39,67.43,66.62,66.7,55864.0,67.39,67.43,66.62,66.7,55864.0
2023-11-03 09:50:00,66.78,67.13,66.71,67.05,96381.0,66.78,67.13,66.71,67.05,96381.0
2023-11-03 09:55:00,67.06,67.14,66.99,67.01,28357.0,67.06,67.14,66.99,67.01,28357.0
2023-11-03 10:00:00,67.06,67.2,66.96,67.19,23786.0,67.06,67.2,66.96,67.19,23786.0
2023-11-03 10:05:00,67.21,67.28,67.06,67.08,31768.0,67.21,67.28,67.06,67.08,31768.0
2023-11-03 10:10:00,67.06,67.08,66.88,66.93,24117.0,67.06,67.08,66.88,66.93,24117.0
2023-11-03 10:15:00,66.96,67.3,66.93,67.3,43119.0,66.96,67.3,66.93,67.3,43119.0
2023-11-03 10:20:00,67.28,67.29,67.05,67.16,24698.0,67.28,67.29,67.05,67.16,24698.0
2023-11-03 10:25:00,67.17,67.21,66.85,67.03,62875.0,67.17,67.21,66.85,67.03,62875.0
2023-11-03 10:30:00,67.03,67.04,66.83,66.91,36305.0,67.03,67.04,66.83,66.91,36305.0
2023-11-03 10:35:00,66.92,67.05,66.75,67.02,43499.0,66.92,67.05,66.75,67.02,43499.0
2023-11-03 10:40:00,67.04,67.06,66.98,67.0,39448.0,67.04,67.06,66.98,67.0,39448.0
2023-11-03 10:45:00,67.01,67.16,67.0,67.14,41358.0,67.01,67.16,67.0,67.14,41358.0
2023-11-03 10:50:00,67.14,67.14,66.94,66.97,24163.0,67.14,67.14,66.94,66.97,24163.0
2023-11-03 10:55:00,66.97,66.98,66.77,66.89,21081.0,66.97,66.98,66.77,66.89,21081.0
2023-11-03 11:00:00,66.92,67.04,66.85,67.04,68957.0,66.92,67.04,66.85,67.04,68957.0
2023-11-03 11:05:00,67.06,67.08,66.9,66.98,15828.0,67.06,67.08,66.9,66.98,15828.0
2023-11-03 11:10:00,66.96,67.07,66.93,67.07,21449.0,66.96,67.07,66.93,67.07,21449.0
2023-11-03 11:15:00,67.08,67.15,67.0,67.05,26013.0,67.08,67.15,67.0,67.05,26013.0
2023-11-03 11:20:00,67.06,67.08,67.0,67.05,10936.0,67.06,67.08,67.0,67.05,10936.0
2023-11-03 11:25:00,67.04,67.23,67.03,67.19,20150.0,67.04,67.23,67.03,67.19,20150.0
2023-11-03 11:30:00,67.19,67.37,67.12,67.18,38176.0,67.19,67.37,67.12,67.18,38176.0
2023-11-03 11:35:00,67.16,67.24,67.16,67.19,14282.0,67.16,67.24,67.16,67.19,14282.0
2023-11-03 11:40:00,67.18,67.21,67.11,67.2,10812.0,67.18,67.21,67.11,67.2,10812.0
2023-11-03 11:45:00,67.2,67.26,67.15,67.2,19963.0,67.2,67.26,67.15,67.2,19963.0
2023-11-03 11:50:00,67.2,67.34,67.2,67.27,21881.0,67.2,67.34,67.2,67.27,21881.0
2023-11-03 11:55:00,67.28,67.32,67.22,67.26,23429.0,67.28,67.32,67.22,67.26,23429.0
2023-11-03 12:00:00,67.23,67.26,67.11,67.18,22484.0,67.23,67.26,67.11,67.18,22484.0
2023-11-03 12:05:00,67.2,67.23,67.1,67.16,12986.0,67.2,67.23,67.1,67.16,12986.0
2023-11-03 12:10:00,67.16,67.22,67.12,67.14,11288.0,67.16,67.22,67.12,67.14,11288.0
2023-11-03 12:15:00,67.14,67.17,67.09,67.12,14342.0,67.14,67.17,67.09,67.12,14342.0
2023-11-03 12:20:00,67.14,67.21,67.12,67.15,18754.0,67.14,67.21,67.12,67.15,18754.0
2023-11-03 12:25:00,67.13,67.16,67.0,67.1,17947.0,67.13,67.16,67.0,67.1,17947.0
2023-11-03 12:30:00,67.12,67.18,66.99,67.16,36386.0,67.12,67.18,66.99,67.16,36386.0
2023-11-03 12:35:00,67.17,67.25,67.1,67.25,17928.0,67.17,67.25,67.1,67.25,17928.0
2023-11-03 12:40:00,67.24,67.29,67.07,67.12,40102.0,67.24,67.29,67.07,67.12,40102.0
2023-11-03 12:45:00,67.12,67.24,67.12,67.22,15316.0,67.12,67.24,67.12,67.22,15316.0
2023-11-03 12:50:00,67.2,67.22,67.16,67.19,10746.0,67.2,67.22,67.16,67.19,10746.0
2023-11-03 12:55:00,67.17,67.24,67.17,67.24,15985.0,67.17,67.24,67.17,67.24,15985.0
2023-11-03 13:00:00,67.23,67.25,67.1,67.1,21371.0,67.23,67.25,67.1,67.1,21371.0
2023-11-03 13:05:00,67.12,67.21,67.11,67.2,19274.0,67.12,67.21,67.11,67.2,19274.0
2023-11-03 13:10:00,67.21,67.24,67.18,67.2,27631.0,67.21,67.24,67.18,67.2,27631.0
2023-11-03 13:15:00,67.21,67.26,67.19,67.26,14530.0,67.21,67.26,67.19,67.26,14530.0
2023-11-03 13:20:00,67.27,67.3,67.2,67.21,15275.0,67.27,67.3,67.2,67.21,15275.0
2023-11-03 13:25:00,67.21,67.22,67.17,67.2,13022.0,67.21,67.22,67.17,67.2,13022.0
2023-11-03 13:30:00,67.19,67.29,67.19,67.25,10759.0,67.19,67.29,67.19,67.25,10759.0
2023-11-03 13:35:00,67.27,67.38,67.2,67.34,19907.0,67.27,67.38,67.2,67.34,19907.0
2023-11-03 13:40:00,67.31,67.33,67.21,67.23,11104.0,67.31,67.33,67.21,67.23,11104.0
2023-11-03 13:45:00,67.22,67.28,67.21,67.23,15742.0,67.22,67.28,67.21,67.23,15742.0
2023-11-03 13:50:00,67.24,67.27,67.19,67.24,22790.0,67.24,67.27,67.19,67.24,22790.0
2023-11-03 13:55:00,67.24,67.27,67.2,67.2,14805.0,67.24,67.27,67.2,67.2,14805.0
2023-11-03 14:00:00,67.2,67.21,67.15,67.19,13154.0,67.2,67.21,67.15,67.19,13154.0
2023-11-03 14:05:00,67.2,67.2,67.08,67.1,23377.0,67.2,67.2,67.08,67.1,23377.0
2023-11-03 14:10:00,67.09,67.21,67.08,67.15,17959.0,67.09,67.21,67.08,67.15,17959.0
2023-11-03 14:15:00,67.15,67.21,67.15,67.21,12222.0,67.15,67.21,67.15,67.21,12222.0
2023-11-03 14:20:00,67.2,67.2,67.16,67.17,13062.0,67.2,67.2,67.16,67.17,13062.0
2023-11-03 14:25:00,67.17,67.26,67.16,67.23,21336.0,67.17,67.26,67.16,67.23,21336.0
2023-11-03 14:30:00,67.23,67.25,67.08,67.15,19037.0,67.23,67.25,67.08,67.15,19037.0
2023-11-03 14:35:00,67.14,67.31,67.13,67.31,26646.0,67.14,67.31,67.13,67.31,26646.0
2023-11-03 14:40:00,67.31,67.44,67.31,67.44,19481.0,67.31,67.44,67.31,67.44,19481.0
2023-11-03 14:45:00,67.44,67.46,67.38,67.43,25215.0,67.44,67.46,67.38,67.43,25215.0
2023-11-03 14:50:00,67.44,67.49,67.43,67.45,22841.0,67.44,67.49,67.43,67.45,22841.0
2023-11-03 14:55:00,67.45,67.46,67.4,67.43,15002.0,67.45,67.46,67.4,67.43,15002.0
2023-11-03 15:00:00,67.42,67.44,67.37,67.42,25418.0,67.42,67.44,67.37,67.42,25418.0
2023-11-03 15:05:00,67.42,67.49,67.42,67.48,25394.0,67.42,67.49,67.42,67.48,25394.0
2023-11-03 15:10:00,67.49,67.52,67.28,67.4,37621.0,67.49,67.52,67.28,67.4,37621.0
2023-11-03 15:15:00,67.41,67.44,67.37,67.44,18142.0,67.41,67.44,67.37,67.44,18142.0
2023-11-03 15:20:00,67.44,67.44,67.32,67.32,27511.0,67.44,67.44,67.32,67.32,27511.0
2023-11-03 15:25:00,67.33,67.38,67.28,67.32,26046.0,67.33,67.38,67.28,67.32,26046.0
2023-11-03 15:30:00,67.32,67.37,67.28,67.34,30525.0,67.32,67.37,67.28,67.34,30525.0
2023-11-03 15:35:00,67.33,67.33,67.25,67.3,41414.0,67.33,67.33,67.25,67.3,41414.0
2023-11-03 15:40:00,67.29,67.39,67.29,67.34,60055.0,67.29,67.39,67.29,67.34,60055.0
2023-11-03 15:45:00,67.34,67.44,67.33,67.38,78631.0,67.34,67.44,67.33,67.38,78631.0
2023-11-03 15:50:00,67.39,67.42,67.21,67.24,97939.0,67.39,67.42,67.21,67.24,97939.0
2023-11-03 15:55:00,67.23,67.24,67.07,67.08,233939.0,67.23,67.24,67.07,67.08,233939.0
2023-11-06 09:30:00,67.22,67.5,67.11,67.19,44291.0,67.22,67.5,67.11,67.19,44291.0
2023-11-06 09:35:00,67.24,67.43,67.13,67.38,16869.0,67.24,67.43,67.13,67.38,16869.0
2023-11-06 09:40:00,67.41,67.5,67.18,67.36,32350.0,67.41,67.5,67.18,67.36,32350.0
2023-11-06 09:45:00,67.32,67.75,67.29,67.65,39810.0,67.32,67.75,67.29,67.65,39810.0
2023-11-06 09:50:00,67.67,67.69,67.48,67.55,32013.0,67.67,67.69,67.48,67.55,32013.0
2023-11-06 09:55:00,67.56,67.82,67.53,67.63,24341.0,67.56,67.82,67.53,67.63,24341.0
2023-11-06 10:00:00,67.66,67.79,67.62,67.73,30513.0,67.66,67.79,67.62,67.73,30513.0
2023-11-06 10:05:00,67.73,67.81,67.53,67.73,42893.0,67.73,67.81,67.53,67.73,42893.0
2023-11-06 10:10:00,67.75,67.8,67.65,67.69,17667.0,67.75,67.8,67.65,67.69,17667.0
2023-11-06 10:15:00,67.64,67.69,67.59,67.67,30554.0,67.64,67.69,67.59,67.67,30554.0
2023-11-06 10:20:00,67.67,67.67,67.53,67.59,21703.0,67.67,67.67,67.53,67.59,21703.0
2023-11-06 10:25:00,67.61,67.65,67.54,67.56,21373.0,67.61,67.65,67.54,67.56,21373.0
2023-11-06 10:30:00,67.58,67.65,67.47,67.5,14938.0,67.58,67.65,67.47,67.5,14938.0
2023-11-06 10:35:00,67.5,67.6,67.49,67.54,16036.0,67.5,67.6,67.49,67.54,16036.0
2023-11-06 10:40:00,67.52,67.69,67.5,67.66,19211.0,67.52,67.69,67.5,67.66,19211.0
2023-11-06 10:45:00,67.65,67.81,67.57,67.67,32662.0,67.65,67.81,67.57,67.67,32662.0
2023-11-06 10:50:00,67.65,67.73,67.64,67.67,12037.0,67.65,67.73,67.64,67.67,12037.0
2023-11-06 10:55:00,67.67,67.7,67.53,67.62,12763.0,67.67,67.7,67.53,67.62,12763.0
2023-11-06 11:00:00,67.61,67.64,67.51,67.58,24560.0,67.61,67.64,67.51,67.58,24560.0
2023-11-06 11:05:00,67.54,67.65,67.53,67.57,17186.0,67.54,67.65,67.53,67.57,17186.0
2023-11-06 11:10:00,67.59,67.6,67.51,67.54,36579.0,67.59,67.6,67.51,67.54,36579.0
2023-11-06 11:15:00,67.54,67.54,67.38,67.4,30217.0,67.54,67.54,67.38,67.4,30217.0
2023-11-06 11:20:00,67.4,67.4,67.19,67.23,42455.0,67.4,67.4,67.19,67.23,42455.0
2023-11-06 11:25:00,67.25,67.4,67.23,67.36,17945.0,67.25,67.4,67.23,67.36,17945.0
2023-11-06 11:30:00,67.36,67.43,67.34,67.37,19939.0,67.36,67.43,67.34,67.37,19939.0
2023-11-06 11:35:00,67.38,67.38,67.24,67.24,23674.0,67.38,67.38,67.24,67.24,23674.0
2023-11-06 11:40:00,67.2,67.27,67.16,67.19,40314.0,67.2,67.27,67.16,67.19,40314.0
2023-11-06 11:45:00,67.19,67.25,67.18,67.23,12261.0,67.19,67.25,67.18,67.23,12261.0
2023-11-06 11:50:00,67.26,67.3,67.21,67.29,17537.0,67.26,67.3,67.21,67.29,17537.0
2023-11-06 11:55:00,67.28,67.39,67.28,67.38,6955.0,67.28,67.39,67.28,67.38,6955.0
2023-11-06 12:00:00,67.39,67.47,67.26,67.27,23157.0,67.39,67.47,67.26,67.27,23157.0
2023-11-06 12:05:00,67.28,67.37,67.26,67.37,10430.0,67.28,67.37,67.26,67.37,10430.0
2023-11-06 12:10:00,67.36,67.38,67.3,67.35,7105.0,67.36,67.38,67.3,67.35,7105.0
2023-11-06 12:15:00,67.35,67.35,67.22,67.26,18242.0,67.35,67.35,67.22,67.26,18242.0
2023-11-06 12:20:00,67.26,67.36,67.25,67.29,15368.0,67.26,67.36,67.25,67.29,15368.0
2023-11-06 12:25:00,67.29,67.35,67.29,67.33,11069.0,67.29,67.35,67.29,67.33,11069.0
2023-11-06 12:30:00,67.33,67.35,67.3,67.34,12713.0,67.33,67.35,67.3,67.34,12713.0
2023-11-06 12:35:00,67.33,67.39,67.3,67.39,12609.0,67.33,67.39,67.3,67.39,12609.0
2023-11-06 12:40:00,67.36,67.37,67.32,67.34,11147.0,67.36,67.37,67.32,67.34,11147.0
2023-11-06 12:45:00,67.34,67.37,67.27,67.3,9638.0,67.34,67.37,67.27,67.3,9638.0
2023-11-06 12:50:00,67.31,67.34,67.28,67.32,15605.0,67.31,67.34,67.28,67.32,15605.0
2023-11-06 12:55:00,67.33,67.42,67.33,67.4,9321.0,67.33,67.42,67.33,67.4,9321.0
2023-11-06 13:00:00,67.42,67.44,67.29,67.3,10978.0,67.42,67.44,67.29,67.3,10978.0
2023-11-06 13:05:00,67.3,67.34,67.25,67.28,22324.0,67.3,67.34,67.25,67.28,22324.0
2023-11-06 13:10:00,67.28,67.3,67.22,67.22,10581.0,67.28,67.3,67.22,67.22,10581.0
2023-11-06 13:15:00,67.2,67.2,67.09,67.15,7246.0,67.2,67.2,67.09,67.15,7246.0
2023-11-06 13:20:00,67.14,67.26,67.11,67.17,23806.0,67.14,67.26,67.11,67.17,23806.0
2023-11-06 13:25:00,67.16,67.17,67.06,67.06,11043.0,67.16,67.17,67.06,67.06,11043.0
2023-11-06 13:30:00,67.07,67.15,67.03,67.11,9802.0,67.07,67.15,67.03,67.11,9802.0
2023-11-06 13:35:00,67.12,67.22,67.08,67.19,10916.0,67.12,67.22,67.08,67.19,10916.0
2023-11-06 13:40:00,67.18,67.22,67.14,67.17,6015.0,67.18,67.22,67.14,67.17,6015.0
2023-11-06 13:45:00,67.17,67.2,67.11,67.14,11174.0,67.17,67.2,67.11,67.14,11174.0
2023-11-06 13:50:00,67.16,67.17,67.1,67.11,7870.0,67.16,67.17,67.1,67.11,7870.0
2023-11-06 13:55:00,67.11,67.31,67.11,67.26,24393.0,67.11,67.31,67.11,67.26,24393.0
2023-11-06 14:00:00,67.26,67.31,67.16,67.17,11652.0,67.26,67.31,67.16,67.17,11652.0
2023-11-06 14:05:00,67.17,67.21,67.04,67.06,20229.0,67.17,67.21,67.04,67.06,20229.0
2023-11-06 14:10:00,67.07,67.13,67.04,67.07,12367.0,67.07,67.13,67.04,67.07,12367.0
2023-11-06 14:15:00,67.05,67.1,67.03,67.08,19418.0,67.05,67.1,67.03,67.08,19418.0
2023-11-06 14:20:00,67.08,67.12,67.03,67.03,10738.0,67.08,67.12,67.03,67.03,10738.0
2023-11-06 14:25:00,67.03,67.1,67.02,67.08,12100.0,67.03,67.1,67.02,67.08,12100.0
2023-11-06 14:30:00,67.07,67.21,67.06,67.18,10928.0,67.07,67.21,67.06,67.18,10928.0
2023-11-06 14:35:00,67.18,67.18,67.09,67.17,10541.0,67.18,67.18,67.09,67.17,10541.0
2023-11-06 14:40:00,67.17,67.35,67.17,67.35,24354.0,67.17,67.35,67.17,67.35,24354.0
2023-11-06 14:45:00,67.36,67.37,67.2,67.23,18210.0,67.36,67.37,67.2,67.23,18210.0
2023-11-06 14:50:00,67.21,67.24,67.2,67.22,21620.0,67.21,67.24,67.2,67.22,21620.0
2023-11-06 14:55:00,67.22,67.24,67.18,67.2,13523.0,67.22,67.24,67.18,67.2,13523.0
2023-11-06 15:00:00,67.21,67.35,67.16,67.34,38468.0,67.21,67.35,67.16,67.34,38468.0
2023-11-06 15:05:00,67.35,67.35,67.2,67.21,12179.0,67.35,67.35,67.2,67.21,12179.0
2023-11-06 15:10:00,67.23,67.26,67.15,67.15,11364.0,67.23,67.26,67.15,67.15,11364.0
2023-11-06 15:15:00,67.15,67.25,67.15,67.25,15597.0,67.15,67.25,67.15,67.25,15597.0
2023-11-06 15:20:00,67.24,67.26,67.12,67.12,32288.0,67.24,67.26,67.12,67.12,32288.0
2023-11-06 15:25:00,67.12,67.14,67.07,67.09,12887.0,67.12,67.14,67.07,67.09,12887.0
2023-11-06 15:30:00,67.1,67.23,67.08,67.21,30389.0,67.1,67.23,67.08,67.21,30389.0
2023-11-06 15:35:00,67.2,67.2,67.12,67.16,18341.0,67.2,67.2,67.12,67.16,18341.0
2023-11-06 15:40:00,67.16,67.21,67.11,67.13,38156.0,67.16,67.21,67.11,67.13,38156.0
2023-11-06 15:45:00,67.13,67.2,67.12,67.17,32662.0,67.13,67.2,67.12,67.17,32662.0
2023-11-06 15:50:00,67.16,67.19,67.11,67.13,54396.0,67.16,67.19,67.11,67.13,54396.0
2023-11-06 15:55:00,67.14,67.26,67.1,67.1,200555.0,67.14,67.26,67.1,67.1,200555.0
2023-11-07 09:30:00,67.48,67.67,67.31,67.42,81412.0,67.48,67.67,67.31,67.42,81412.0
2023-11-07 09:35:00,67.4,67.41,66.93,66.98,33017.0,67.4,67.41,66.93,66.98,33017.0
2023-11-07 09:40:00,67.05,67.23,66.94,67.23,16200.0,67.05,67.23,66.94,67.23,16200.0
2023-11-07 09:45:00,67.26,67.32,67.02,67.05,63706.0,67.26,67.32,67.02,67.05,63706.0
2023-11-07 09:50:00,67.05,67.28,66.97,67.06,17890.0,67.05,67.28,66.97,67.06,17890.0
2023-11-07 09:55:00,67.11,67.12,66.94,67.04,32106.0,67.11,67.12,66.94,67.04,32106.0
2023-11-07 10:00:00,67.05,67.2,67.0,67.0,19301.0,67.05,67.2,67.0,67.0,19301.0
2023-11-07 10:05:00,67.0,67.05,66.95,67.01,26812.0,67.0,67.05,66.95,67.01,26812.0
2023-11-07 10:10:00,67.0,67.13,66.89,66.99,25389.0,67.0,67.13,66.89,66.99,25389.0
2023-11-07 10:15:00,67.0,67.02,66.84,66.86,22343.0,67.0,67.02,66.84,66.86,22343.0
2023-11-07 10:20:00,66.85,66.88,66.71,66.73,16670.0,66.85,66.88,66.71,66.73,16670.0
2023-11-07 10:25:00,66.71,66.98,66.7,66.98,37769.0,66.71,66.98,66.7,66.98,37769.0
2023-11-07 10:30:00,66.97,67.09,66.91,66.98,62129.0,66.97,67.09,66.91,66.98,62129.0
2023-11-07 10:35:00,67.0,67.1,66.95,66.99,34514.0,67.0,67.1,66.95,66.99,34514.0
2023-11-07 10:40:00,67.01,67.12,66.98,67.01,9066.0,67.01,67.12,66.98,67.01,9066.0
2023-11-07 10:45:00,66.97,67.0,66.83,66.91,28155.0,66.97,67.0,66.83,66.91,28155.0
2023-11-07 10:50:00,66.89,66.96,66.88,66.9,18248.0,66.89,66.96,66.88,66.9,18248.0
2023-11-07 10:55:00,66.89,66.89,66.72,66.79,26805.0,66.89,66.89,66.72,66.79,26805.0
2023-11-07 11:00:00,66.8,66.88,66.73,66.88,44870.0,66.8,66.88,66.73,66.88,44870.0
2023-11-07 11:05:00,66.87,66.9,66.74,66.8,12298.0,66.87,66.9,66.74,66.8,12298.0
2023-11-07 11:10:00,66.79,66.89,66.73,66.79,26310.0,66.79,66.89,66.73,66.79,26310.0
2023-11-07 11:15:00,66.82,66.92,66.82,66.84,16366.0,66.82,66.92,66.82,66.84,16366.0
2023-11-07 11:20:00,66.84,66.91,66.82,66.89,20460.0,66.84,66.91,66.82,66.89,20460.0
2023-11-07 11:25:00,66.9,66.94,66.76,66.84,15715.0,66.9,66.94,66.76,66.84,15715.0
2023-11-07 11:30:00,66.84,67.02,66.83,67.0,45601.0,66.84,67.02,66.83,67.0,45601.0
2023-11-07 11:35:00,67.0,67.02,66.77,66.8,18278.0,67.0,67.02,66.77,66.8,18278.0
2023-11-07 11:40:00,66.81,66.82,66.76,66.78,5310.0,66.81,66.82,66.76,66.78,5310.0
2023-11-07 11:45:00,66.78,66.8,66.68,66.77,51203.0,66.78,66.8,66.68,66.77,51203.0
2023-11-07 11:50:00,66.74,66.82,66.69,66.72,10702.0,66.74,66.82,66.69,66.72,10702.0
2023-11-07 11:55:00,66.69,66.89,66.69,66.82,41817.0,66.69,66.89,66.69,66.82,41817.0
2023-11-07 12:00:00,66.81,66.82,66.69,66.77,8429.0,66.81,66.82,66.69,66.77,8429.0
2023-11-07 12:05:00,66.76,66.82,66.75,66.75,11718.0,66.76,66.82,66.75,66.75,11718.0
2023-11-07 12:10:00,66.75,66.78,66.65,66.7,11904.0,66.75,66.78,66.65,66.7,11904.0
2023-11-07 12:15:00,66.7,66.76,66.66,66.75,13891.0,66.7,66.76,66.66,66.75,13891.0
2023-11-07 12:20:00,66.73,66.74,66.66,66.67,6714.0,66.73,66.74,66.66,66.67,6714.0
2023-11-07 12:25:00,66.66,66.67,66.5,66.51,21444.0,66.66,66.67,66.5,66.51,21444.0
2023-11-07 12:30:00,66.51,66.54,66.44,66.52,21923.0,66.51,66.54,66.44,66.52,21923.0
2023-11-07 12:35:00,66.52,66.54,66.43,66.45,8110.0,66.52,66.54,66.43,66.45,8110.0
2023-11-07 12:40:00,66.46,66.46,66.38,66.44,16350.0,66.46,66.46,66.38,66.44,16350.0
2023-11-07 12:45:00,66.44,66.56,66.42,66.44,11126.0,66.44,66.56,66.42,66.44,11126.0
2023-11-07 12:50:00,66.43,66.48,66.38,66.39,7321.0,66.43,66.48,66.38,66.39,7321.0
2023-11-07 12:55:00,66.39,66.47,66.38,66.42,9353.0,66.39,66.47,66.38,66.42,9353.0
2023-11-07 13:00:00,66.43,66.48,66.37,66.41,10394.0,66.43,66.48,66.37,66.41,10394.0
2023-11-07 13:05:00,66.41,66.51,66.41,66.49,11130.0,66.41,66.51,66.41,66.49,11130.0
2023-11-07 13:10:00,66.5,66.5,66.43,66.43,3123.0,66.5,66.5,66.43,66.43,3123.0
2023-11-07 13:15:00,66.42,66.48,66.42,66.47,8957.0,66.42,66.48,66.42,66.47,8957.0
2023-11-07 13:20:00,66.47,66.52,66.41,66.51,14423.0,66.47,66.52,66.41,66.51,14423.0
2023-11-07 13:25:00,66.51,66.51,66.43,66.46,11343.0,66.51,66.51,66.43,66.46,11343.0
2023-11-07 13:30:00,66.44,66.54,66.44,66.53,7949.0,66.44,66.54,66.44,66.53,7949.0
2023-11-07 13:35:00,66.52,66.62,66.52,66.54,10908.0,66.52,66.62,66.52,66.54,10908.0
2023-11-07 13:40:00,66.56,66.61,66.47,66.61,11985.0,66.56,66.61,66.47,66.61,11985.0
2023-11-07 13:45:00,66.6,66.67,66.58,66.59,6031.0,66.6,66.67,66.58,66.59,6031.0
2023-11-07 13:50:00,66.58,66.6,66.53,66.55,11474.0,66.58,66.6,66.53,66.55,11474.0
2023-11-07 13:55:00,66.53,66.58,66.43,66.56,21802.0,66.53,66.58,66.43,66.56,21802.0
2023-11-07 14:00:00,66.55,66.59,66.48,66.51,19899.0,66.55,66.59,66.48,66.51,19899.0
2023-11-07 14:05:00,66.49,66.5,66.42,66.48,25767.0,66.49,66.5,66.42,66.48,25767.0
2023-11-07 14:10:00,66.48,66.5,66.43,66.43,23934.0,66.48,66.5,66.43,66.43,23934.0
2023-11-07 14:15:00,66.41,66.43,66.31,66.33,25737.0,66.41,66.43,66.31,66.33,25737.0
2023-11-07 14:20:00,66.31,66.47,66.3,66.35,14616.0,66.31,66.47,66.3,66.35,14616.0
2023-11-07 14:25:00,66.34,66.44,66.32,66.42,19429.0,66.34,66.44,66.32,66.42,19429.0
2023-11-07 14:30:00,66.42,66.44,66.35,66.36,7016.0,66.42,66.44,66.35,66.36,7016.0
2023-11-07 14:35:00,66.35,66.44,66.35,66.4,13598.0,66.35,66.44,66.35,66.4,13598.0
2023-11-07 14:40:00,66.39,66.49,66.38,66.46,10649.0,66.39,66.49,66.38,66.46,10649.0
2023-11-07 14:45:00,66.47,66.51,66.42,66.45,28183.0,66.47,66.51,66.42,66.45,28183.0
2023-11-07 14:50:00,66.45,66.48,66.38,66.39,14230.0,66.45,66.48,66.38,66.39,14230.0
2023-11-07 14:55:00,66.38,66.4,66.27,66.27,43403.0,66.38,66.4,66.27,66.27,43403.0
2023-11-07 15:00:00,66.28,66.39,66.27,66.27,25088.0,66.28,66.39,66.27,66.27,25088.0
2023-11-07 15:05:00,66.28,66.3,66.25,66.26,15188.0,66.28,66.3,66.25,66.26,15188.0
2023-11-07 15:10:00,66.26,66.28,66.17,66.27,22309.0,66.26,66.28,66.17,66.27,22309.0
2023-11-07 15:15:00,66.26,66.33,66.25,66.31,15777.0,66.26,66.33,66.25,66.31,15777.0
2023-11-07 15:20:00,66.3,66.37,66.27,66.33,19151.0,66.3,66.37,66.27,66.33,19151.0
2023-11-07 15:25:00,66.33,66.43,66.29,66.41,39351.0,66.33,66.43,66.29,66.41,39351.0
2023-11-07 15:30:00,66.41,66.5,66.41,66.5,44463.0,66.41,66.5,66.41,66.5,44463.0
2023-11-07 15:35:00,66.49,66.5,66.32,66.33,27392.0,66.49,66.5,66.32,66.33,27392.0
2023-11-07 15:40:00,66.33,66.43,66.33,66.41,22757.0,66.33,66.43,66.33,66.41,22757.0
2023-11-07 15:45:00,66.41,66.45,66.34,66.36,46381.0,66.41,66.45,66.34,66.36,46381.0
2023-11-07 15:50:00,66.34,66.39,66.25,66.28,49033.0,66.34,66.39,66.25,66.28,49033.0
2023-11-07 15:55:00,66.29,66.54,66.25,66.53,301762.0,66.29,66.54,66.25,66.53,301762.0
2023-11-08 09:30:00,67.0,67.23,66.54,66.59,76803.0,67.0,67.23,66.54,66.59,76803.0
2023-11-08 09:35:00,66.58,66.98,66.48,66.96,23928.0,66.58,66.98,66.48,66.96,23928.0
2023-11-08 09:40:00,66.96,67.09,66.87,67.06,15927.0,66.96,67.09,66.87,67.06,15927.0
2023-11-08 09:45:00,67.02,67.02,66.53,66.55,21923.0,67.02,67.02,66.53,66.55,21923.0
2023-11-08 09:50:00,66.53,66.87,66.49,66.87,7995.0,66.53,66.87,66.49,66.87,7995.0
2023-11-08 09:55:00,66.82,66.95,66.81,66.92,13733.0,66.82,66.95,66.81,66.92,13733.0
2023-11-08 10:00:00,66.93,66.99,66.6,66.63,17133.0,66.93,66.99,66.6,66.63,17133.0
2023-11-08 10:05:00,66.63,66.66,66.42,66.48,32705.0,66.63,66.66,66.42,66.48,32705.0
2023-11-08 10:10:00,66.49,66.53,66.39,66.39,29887.0,66.49,66.53,66.39,66.39,29887.0
2023-11-08 10:15:00,66.39,66.57,66.35,66.36,21296.0,66.39,66.57,66.35,66.36,21296.0
2023-11-08 10:20:00,66.36,66.53,66.32,66.44,24293.0,66.36,66.53,66.32,66.44,24293.0
2023-11-08 10:25:00,66.47,66.59,66.46,66.53,13473.0,66.47,66.59,66.46,66.53,13473.0
2023-11-08 10:30:00,66.5,66.53,66.42,66.5,13080.0,66.5,66.53,66.42,66.5,13080.0
2023-11-08 10:35:00,66.49,66.68,66.44,66.68,26896.0,66.49,66.68,66.44,66.68,26896.0
2023-11-08 10:40:00,66.68,66.69,66.48,66.49,20913.0,66.68,66.69,66.48,66.49,20913.0
2023-11-08 10:45:00,66.48,66.58,66.45,66.58,18032.0,66.48,66.58,66.45,66.58,18032.0
2023-11-08 10:50:00,66.58,66.58,66.46,66.48,10467.0,66.58,66.58,66.46,66.48,10467.0
2023-11-08 10:55:00,66.47,66.58,66.45,66.52,14685.0,66.47,66.58,66.45,66.52,14685.0
2023-11-08 11:00:00,66.55,66.56,66.43,66.45,10796.0,66.55,66.56,66.43,66.45,10796.0
2023-11-08 11:05:00,66.46,66.48,66.41,66.44,17947.0,66.46,66.48,66.41,66.44,17947.0
2023-11-08 11:10:00,66.44,66.52,66.41,66.45,11981.0,66.44,66.52,66.41,66.45,11981.0
2023-11-08 11:15:00,66.41,66.51,66.41,66.5,13908.0,66.41,66.51,66.41,66.5,13908.0
2023-11-08 11:20:00,66.52,66.53,66.42,66.46,8132.0,66.52,66.53,66.42,66.46,8132.0
2023-11-08 11:25:00,66.44,66.51,66.44,66.5,4913.0,66.44,66.51,66.44,66.5,4913.0
2023-11-08 11:30:00,66.5,66.55,66.43,66.44,9636.0,66.5,66.55,66.43,66.44,9636.0
2023-11-08 11:35:00,66.45,66.51,66.42,66.43,11814.0,66.45,66.51,66.42,66.43,11814.0
2023-11-08 11:40:00,66.45,66.53,66.41,66.51,10805.0,66.45,66.53,66.41,66.51,10805.0
2023-11-08 11:45:00,66.53,66.59,66.46,66.46,21098.0,66.53,66.59,66.46,66.46,21098.0
2023-11-08 11:50:00,66.46,66.47,66.38,66.42,12369.0,66.46,66.47,66.38,66.42,12369.0
2023-11-08 11:55:00,66.42,66.43,66.34,66.35,6197.0,66.42,66.43,66.34,66.35,6197.0
2023-11-08 12:00:00,66.35,66.36,66.25,66.26,6432.0,66.35,66.36,66.25,66.26,6432.0
2023-11-08 12:05:00,66.25,66.28,66.06,66.12,18216.0,66.25,66.28,66.06,66.12,18216.0
2023-11-08 12:10:00,66.1,66.15,66.07,66.12,6121.0,66.1,66.15,66.07,66.12,6121.0
2023-11-08 12:15:00,66.12,66.18,66.08,66.14,6350.0,66.12,66.18,66.08,66.14,6350.0
2023-11-08 12:20:00,66.14,66.14,66.05,66.05,5484.0,66.14,66.14,66.05,66.05,5484.0
2023-11-08 12:25:00,66.0,66.06,65.94,65.95,10099.0,66.0,66.06,65.94,65.95,10099.0
2023-11-08 12:30:00,65.97,66.1,65.97,66.03,22758.0,65.97,66.1,65.97,66.03,22758.0
2023-11-08 12:35:00,66.03,66.17,66.03,66.17,14039.0,66.03,66.17,66.03,66.17,14039.0
2023-11-08 12:40:00,66.15,66.23,66.13,66.18,16400.0,66.15,66.23,66.13,66.18,16400.0
2023-11-08 12:45:00,66.18,66.26,66.16,66.22,10954.0,66.18,66.26,66.16,66.22,10954.0
2023-11-08 12:50:00,66.2,66.2,66.09,66.11,13617.0,66.2,66.2,66.09,66.11,13617.0
2023-11-08 12:55:00,66.1,66.17,66.06,66.15,8153.0,66.1,66.17,66.06,66.15,8153.0
2023-11-08 13:00:00,66.15,66.26,66.1,66.26,9443.0,66.15,66.26,66.1,66.26,9443.0
2023-11-08 13:05:00,66.27,66.32,66.23,66.23,8880.0,66.27,66.32,66.23,66.23,8880.0
2023-11-08 13:10:00,66.23,66.24,66.13,66.17,21542.0,66.23,66.24,66.13,66.17,21542.0
2023-11-08 13:15:00,66.18,66.2,66.11,66.12,11871.0,66.18,66.2,66.11,66.12,11871.0
2023-11-08 13:20:00,66.11,66.18,66.09,66.18,5673.0,66.11,66.18,66.09,66.18,5673.0
2023-11-08 13:25:00,66.22,66.29,66.19,66.23,6380.0,66.22,66.29,66.19,66.23,6380.0
2023-11-08 13:30:00,66.23,66.28,66.21,66.23,5451.0,66.23,66.28,66.21,66.23,5451.0
2023-11-08 13:35:00,66.21,66.23,66.1,66.1,5798.0,66.21,66.23,66.1,66.1,5798.0
2023-11-08 13:40:00,66.1,66.13,66.06,66.11,9018.0,66.1,66.13,66.06,66.11,9018.0
2023-11-08 13:45:00,66.13,66.17,66.12,66.13,7504.0,66.13,66.17,66.12,66.13,7504.0
2023-11-08 13:50:00,66.14,66.24,66.14,66.18,5159.0,66.14,66.24,66.14,66.18,5159.0
2023-11-08 13:55:00,66.2,66.24,66.15,66.17,14833.0,66.2,66.24,66.15,66.17,14833.0
2023-11-08 14:00:00,66.16,66.19,66.12,66.19,6175.0,66.16,66.19,66.12,66.19,6175.0
2023-11-08 14:05:00,66.2,66.22,66.13,66.14,9980.0,66.2,66.22,66.13,66.14,9980.0
2023-11-08 14:10:00,66.15,66.16,66.1,66.12,6391.0,66.15,66.16,66.1,66.12,6391.0
2023-11-08 14:15:00,66.13,66.16,66.1,66.15,11194.0,66.13,66.16,66.1,66.15,11194.0
2023-11-08 14:20:00,66.14,66.19,66.13,66.14,6601.0,66.14,66.19,66.13,66.14,6601.0
2023-11-08 14:25:00,66.13,66.17,66.1,66.15,7082.0,66.13,66.17,66.1,66.15,7082.0
2023-11-08 14:30:00,66.15,66.21,66.12,66.12,11570.0,66.15,66.21,66.12,66.12,11570.0
2023-11-08 14:35:00,66.11,66.18,66.11,66.17,8945.0,66.11,66.18,66.11,66.17,8945.0
2023-11-08 14:40:00,66.16,66.29,66.16,66.29,17543.0,66.16,66.29,66.16,66.29,17543.0
2023-11-08 14:45:00,66.3,66.33,66.26,66.26,19353.0,66.3,66.33,66.26,66.26,19353.0
2023-11-08 14:50:00,66.27,66.38,66.26,66.35,14366.0,66.27,66.38,66.26,66.35,14366.0
2023-11-08 14:55:00,66.35,66.36,66.2,66.2,10949.0,66.35,66.36,66.2,66.2,10949.0
2023-11-08 15:00:00,66.21,66.3,66.21,66.3,14604.0,66.21,66.3,66.21,66.3,14604.0
2023-11-08 15:05:00,66.29,66.32,66.26,66.3,17838.0,66.29,66.32,66.26,66.3,17838.0
2023-11-08 15:10:00,66.31,66.35,66.23,66.32,17428.0,66.31,66.35,66.23,66.32,17428.0
2023-11-08 15:15:00,66.33,66.39,66.31,66.32,10883.0,66.33,66.39,66.31,66.32,10883.0
2023-11-08 15:20:00,66.31,66.36,66.26,66.26,12189.0,66.31,66.36,66.26,66.26,12189.0
2023-11-08 15:25:00,66.25,66.33,66.24,66.32,10112.0,66.25,66.33,66.24,66.32,10112.0
2023-11-08 15:30:00,66.33,66.34,66.23,66.28,20338.0,66.33,66.34,66.23,66.28,20338.0
2023-11-08 15:35:00,66.27,66.4,66.1,66.36,75680.0,66.27,66.4,66.1,66.36,75680.0
2023-11-08 15:40:00,66.38,66.53,66.38,66.51,29631.0,66.38,66.53,66.38,66.51,29631.0
2023-11-08 15:45:00,66.51,66.56,66.43,66.44,40364.0,66.51,66.56,66.43,66.44,40364.0
2023-11-08 15:50:00,66.45,66.49,66.25,66.29,66447.0,66.45,66.49,66.25,66.29,66447.0
2023-11-08 15:55:00,66.3,66.36,66.24,66.24,238071.0,66.3,66.36,66.24,66.24,238071.0
2023-11-09 09:30:00,66.42,66.6,66.25,66.44,88843.0,66.42,66.6,66.25,66.44,88843.0
2023-11-09 09:35:00,66.45,66.61,66.37,66.42,47404.0,66.45,66.61,66.37,66.42,47404.0
2023-11-09 09:40:00,66.4,66.58,66.4,66.58,16298.0,66.4,66.58,66.4,66.58,16298.0
2023-11-09 09:45:00,66.63,66.71,66.34,66.49,16524.0,66.63,66.71,66.34,66.49,16524.0
2023-11-09 09:50:00,66.54,66.54,66.38,66.44,22578.0,66.54,66.54,66.38,66.44,22578.0
2023-11-09 09:55:00,66.42,66.53,66.39,66.52,32631.0,66.42,66.53,66.39,66.52,32631.0
2023-11-09 10:00:00,66.55,66.69,66.55,66.63,14981.0,66.55,66.69,66.55,66.63,14981.0
2023-11-09 10:05:00,66.6,66.7,66.5,66.63,15356.0,66.6,66.7,66.5,66.63,15356.0
2023-11-09 10:10:00,66.59,66.6,66.39,66.42,14835.0,66.59,66.6,66.39,66.42,14835.0
2023-11-09 10:15:00,66.4,66.53,66.38,66.48,19870.0,66.4,66.53,66.38,66.48,19870.0
2023-11-09 10:20:00,66.42,66.44,66.19,66.26,34119.0,66.42,66.44,66.19,66.26,34119.0
2023-11-09 10:25:00,66.26,66.26,66.01,66.03,14383.0,66.26,66.26,66.01,66.03,14383.0
2023-11-09 10:30:00,66.04,66.08,65.9,65.91,19745.0,66.04,66.08,65.9,65.91,19745.0
2023-11-09 10:35:00,65.9,65.95,65.73,65.83,16969.0,65.9,65.95,65.73,65.83,16969.0
2023-11-09 10:40:00,65.86,65.97,65.8,65.95,10814.0,65.86,65.97,65.8,65.95,10814.0
2023-11-09 10:45:00,65.95,66.02,65.73,65.86,12971.0,65.95,66.02,65.73,65.86,12971.0
2023-11-09 10:50:00,65.84,65.85,65.57,65.6,59838.0,65.84,65.85,65.57,65.6,59838.0
2023-11-09 10:55:00,65.6,65.66,65.49,65.63,23990.0,65.6,65.66,65.49,65.63,23990.0
2023-11-09 11:00:00,65.63,65.66,65.48,65.57,20920.0,65.63,65.66,65.48,65.57,20920.0
2023-11-09 11:05:00,65.56,65.68,65.49,65.64,14075.0,65.56,65.68,65.49,65.64,14075.0
2023-11-09 11:10:00,65.65,65.92,65.62,65.92,15837.0,65.65,65.92,65.62,65.92,15837.0
2023-11-09 11:15:00,65.92,65.94,65.82,65.84,18933.0,65.92,65.94,65.82,65.84,18933.0
2023-11-09 11:20:00,65.82,65.82,65.69,65.77,41388.0,65.82,65.82,65.69,65.77,41388.0
2023-11-09 11:25:00,65.77,65.77,65.65,65.72,25951.0,65.77,65.77,65.65,65.72,25951.0
2023-11-09 11:30:00,65.72,65.88,65.69,65.69,34517.0,65.72,65.88,65.69,65.69,34517.0
2023-11-09 11:35:00,65.71,65.82,65.68,65.75,13293.0,65.71,65.82,65.68,65.75,13293.0
2023-11-09 11:40:00,65.83,65.83,65.63,65.72,18789.0,65.83,65.83,65.63,65.72,18789.0
2023-11-09 11:45:00,65.72,65.84,65.62,65.7,30170.0,65.72,65.84,65.62,65.7,30170.0
2023-11-09 11:50:00,65.72,65.72,65.56,65.56,10695.0,65.72,65.72,65.56,65.56,10695.0
2023-11-09 11:55:00,65.58,65.63,65.46,65.48,22042.0,65.58,65.63,65.46,65.48,22042.0
2023-11-09 12:00:00,65.47,65.53,65.44,65.52,18529.0,65.47,65.53,65.44,65.52,18529.0
2023-11-09 12:05:00,65.54,65.56,65.45,65.51,17064.0,65.54,65.56,65.45,65.51,17064.0
2023-11-09 12:10:00,65.51,65.53,65.43,65.48,11550.0,65.51,65.53,65.43,65.48,11550.0
2023-11-09 12:15:00,65.48,65.49,65.4,65.43,9505.0,65.48,65.49,65.4,65.43,9505.0
2023-11-09 12:20:00,65.43,65.52,65.38,65.47,31321.0,65.43,65.52,65.38,65.47,31321.0
2023-11-09 12:25:00,65.47,65.5,65.4,65.43,12942.0,65.47,65.5,65.4,65.43,12942.0
2023-11-09 12:30:00,65.4,65.49,65.39,65.45,8673.0,65.4,65.49,65.39,65.45,8673.0
2023-11-09 12:35:00,65.44,65.51,65.42,65.46,9228.0,65.44,65.51,65.42,65.46,9228.0
2023-11-09 12:40:00,65.47,65.6,65.45,65.59,12818.0,65.47,65.6,65.45,65.59,12818.0
2023-11-09 12:45:00,65.58,65.62,65.53,65.59,11218.0,65.58,65.62,65.53,65.59,11218.0
2023-11-09 12:50:00,65.59,65.62,65.52,65.53,6451.0,65.59,65.62,65.52,65.53,6451.0
2023-11-09 12:55:00,65.54,65.58,65.49,65.51,10548.0,65.54,65.58,65.49,65.51,10548.0
2023-11-09 13:00:00,65.5,65.54,65.21,65.31,17926.0,65.5,65.54,65.21,65.31,17926.0
2023-11-09 13:05:00,65.32,65.37,65.22,65.36,18612.0,65.32,65.37,65.22,65.36,18612.0
2023-11-09 13:10:00,65.32,65.59,65.32,65.59,12515.0,65.32,65.59,65.32,65.59,12515.0
2023-11-09 13:15:00,65.58,65.6,65.41,65.42,20176.0,65.58,65.6,65.41,65.42,20176.0
2023-11-09 13:20:00,65.4,65.5,65.39,65.5,10653.0,65.4,65.5,65.39,65.5,10653.0
2023-11-09 13:25:00,65.48,65.52,65.4,65.45,23139.0,65.48,65.52,65.4,65.45,23139.0
2023-11-09 13:30:00,65.45,65.45,65.31,65.35,19455.0,65.45,65.45,65.31,65.35,19455.0
2023-11-09 13:35:00,65.33,65.45,65.27,65.38,24057.0,65.33,65.45,65.27,65.38,24057.0
2023-11-09 13:40:00,65.35,65.4,65.31,65.36,6493.0,65.35,65.4,65.31,65.36,6493.0
2023-11-09 13:45:00,65.35,65.39,65.32,65.35,9345.0,65.35,65.39,65.32,65.35,9345.0
2023-11-09 13:50:00,65.37,65.37,65.3,65.33,9034.0,65.37,65.37,65.3,65.33,9034.0
2023-11-09 13:55:00,65.32,65.37,65.29,65.32,11602.0,65.32,65.37,65.29,65.32,11602.0
2023-11-09 14:00:00,65.3,65.3,65.1,65.12,12969.0,65.3,65.3,65.1,65.12,12969.0
2023-11-09 14:05:00,65.11,65.18,65.04,65.17,12191.0,65.11,65.18,65.04,65.17,12191.0
2023-11-09 14:10:00,65.17,65.23,65.13,65.16,13677.0,65.17,65.23,65.13,65.16,13677.0
2023-11-09 14:15:00,65.16,65.16,65.03,65.05,24897.0,65.16,65.16,65.03,65.05,24897.0
2023-11-09 14:20:00,65.06,65.09,64.96,65.01,8285.0,65.06,65.09,64.96,65.01,8285.0
2023-11-09 14:25:00,65.0,65.1,64.96,65.08,8279.0,65.0,65.1,64.96,65.08,8279.0
2023-11-09 14:30:00,65.08,65.12,65.05,65.09,14122.0,65.08,65.12,65.05,65.09,14122.0
2023-11-09 14:35:00,65.08,65.11,64.95,64.98,20350.0,65.08,65.11,64.95,64.98,20350.0
2023-11-09 14:40:00,64.98,65.01,64.94,64.94,11570.0,64.98,65.01,64.94,64.94,11570.0
2023-11-09 14:45:00,64.94,65.03,64.94,65.02,19527.0,64.94,65.03,64.94,65.02,19527.0
2023-11-09 14:50:00,65.02,65.08,64.99,65.04,29643.0,65.02,65.08,64.99,65.04,29643.0
2023-11-09 14:55:00,65.02,65.07,64.99,65.04,20835.0,65.02,65.07,64.99,65.04,20835.0
2023-11-09 15:00:00,65.03,65.08,64.97,65.06,16908.0,65.03,65.08,64.97,65.06,16908.0
2023-11-09 15:05:00,65.04,65.05,64.94,64.97,13672.0,65.04,65.05,64.94,64.97,13672.0
2023-11-09 15:10:00,64.96,64.96,64.87,64.91,23107.0,64.96,64.96,64.87,64.91,23107.0
2023-11-09 15:15:00,64.92,64.92,64.85,64.91,8073.0,64.92,64.92,64.85,64.91,8073.0
2023-11-09 15:20:00,64.89,64.9,64.79,64.83,26632.0,64.89,64.9,64.79,64.83,26632.0
2023-11-09 15:25:00,64.84,64.92,64.83,64.84,32872.0,64.84,64.92,64.83,64.84,32872.0
2023-11-09 15:30:00,64.84,64.87,64.82,64.86,26462.0,64.84,64.87,64.82,64.86,26462.0
2023-11-09 15:35:00,64.85,64.87,64.65,64.67,57435.0,64.85,64.87,64.65,64.67,57435.0
2023-11-09 15:40:00,64.66,64.85,64.63,64.74,42806.0,64.66,64.85,64.63,64.74,42806.0
2023-11-09 15:45:00,64.76,64.76,64.6,64.62,43696.0,64.76,64.76,64.6,64.62,43696.0
2023-11-09 15:50:00,64.63,64.71,64.61,64.64,95767.0,64.63,64.71,64.61,64.64,95767.0
2023-11-09 15:55:00,64.65,64.74,64.6,64.68,227246.0,64.65,64.74,64.6,64.68,227246.0
2023-11-10 09:30:00,65.1,65.1,64.39,64.39,53283.0,65.1,65.1,64.39,64.39,53283.0
2023-11-10 09:35:00,64.41,64.41,64.2,64.38,15657.0,64.41,64.41,64.2,64.38,15657.0
2023-11-10 09:40:00,64.38,64.56,64.16,64.2,20989.0,64.38,64.56,64.16,64.2,20989.0
2023-11-10 09:45:00,64.25,64.45,64.14,64.39,52078.0,64.25,64.45,64.14,64.39,52078.0
2023-11-10 09:50:00,64.42,64.47,64.12,64.3,54252.0,64.42,64.47,64.12,64.3,54252.0
2023-11-10 09:55:00,64.3,64.38,64.02,64.08,13826.0,64.3,64.38,64.02,64.08,13826.0
2023-11-10 10:00:00,64.06,64.1,63.88,64.09,12313.0,64.06,64.1,63.88,64.09,12313.0
2023-11-10 10:05:00,64.04,64.09,63.92,63.97,14283.0,64.04,64.09,63.92,63.97,14283.0
2023-11-10 10:10:00,63.97,64.07,63.93,64.02,22244.0,63.97,64.07,63.93,64.02,22244.0
2023-11-10 10:15:00,64.02,64.14,63.91,64.14,14877.0,64.02,64.14,63.91,64.14,14877.0
2023-11-10 10:20:00,64.14,64.14,63.92,63.95,12998.0,64.14,64.14,63.92,63.95,12998.0
2023-11-10 10:25:00,63.94,64.0,63.9,63.98,19715.0,63.94,64.0,63.9,63.98,19715.0
2023-11-10 10:30:00,63.97,64.17,63.97,64.12,12679.0,63.97,64.17,63.97,64.12,12679.0
2023-11-10 10:35:00,64.13,64.26,64.07,64.16,11591.0,64.13,64.26,64.07,64.16,11591.0
2023-11-10 10:40:00,64.17,64.41,64.06,64.24,209810.0,64.17,64.41,64.06,64.24,209810.0
2023-11-10 10:45:00,64.24,64.56,64.24,64.55,5998.0,64.24,64.56,64.24,64.55,5998.0
2023-11-10 10:50:00,64.59,64.72,64.06,64.62,214180.0,64.59,64.72,64.06,64.62,214180.0
2023-11-10 10:55:00,64.62,64.62,64.51,64.54,20766.0,64.62,64.62,64.51,64.54,20766.0
2023-11-10 11:00:00,64.52,64.59,64.5,64.56,19674.0,64.52,64.59,64.5,64.56,19674.0
2023-11-10 11:05:00,64.54,64.58,64.06,64.36,597194.0,64.54,64.58,64.06,64.36,597194.0
2023-11-10 11:10:00,64.32,64.33,64.2,64.24,30147.0,64.32,64.33,64.2,64.24,30147.0
2023-11-10 11:15:00,64.26,64.3,64.03,64.03,22557.0,64.26,64.3,64.03,64.03,22557.0
2023-11-10 11:20:00,64.03,64.15,64.03,64.14,25602.0,64.03,64.15,64.03,64.14,25602.0
2023-11-10 11:25:00,64.14,64.25,64.09,64.12,20925.0,64.14,64.25,64.09,64.12,20925.0
2023-11-10 11:30:00,64.1,64.12,63.98,64.0,26444.0,64.1,64.12,63.98,64.0,26444.0
2023-11-10 11:35:00,64.02,64.12,63.98,64.01,26738.0,64.02,64.12,63.98,64.01,26738.0
2023-11-10 11:40:00,64.0,64.14,63.99,64.14,8532.0,64.0,64.14,63.99,64.14,8532.0
2023-11-10 11:45:00,64.16,64.17,63.99,64.01,52175.0,64.16,64.17,63.99,64.01,52175.0
2023-11-10 11:50:00,63.97,64.12,63.97,64.05,12590.0,63.97,64.12,63.97,64.05,12590.0
2023-11-10 11:55:00,64.06,64.09,64.01,64.05,13467.0,64.06,64.09,64.01,64.05,13467.0
2023-11-10 12:00:00,64.02,64.21,64.02,64.15,14300.0,64.02,64.21,64.02,64.15,14300.0
2023-11-10 12:05:00,64.17,64.19,64.09,64.17,9550.0,64.17,64.19,64.09,64.17,9550.0
2023-11-10 12:10:00,64.19,64.19,64.11,64.15,17488.0,64.19,64.19,64.11,64.15,17488.0
2023-11-10 12:15:00,64.14,64.21,64.12,64.2,11878.0,64.14,64.21,64.12,64.2,11878.0
2023-11-10 12:20:00,64.2,64.38,64.17,64.32,55419.0,64.2,64.38,64.17,64.32,55419.0
2023-11-10 12:25:00,64.32,64.35,64.27,64.29,17355.0,64.32,64.35,64.27,64.29,17355.0
2023-11-10 12:30:00,64.29,64.49,64.27,64.46,15947.0,64.29,64.49,64.27,64.46,15947.0
2023-11-10 12:35:00,64.47,64.59,64.46,64.48,93088.0,64.47,64.59,64.46,64.48,93088.0
2023-11-10 12:40:00,64.5,64.52,64.44,64.49,51895.0,64.5,64.52,64.44,64.49,51895.0
2023-11-10 12:45:00,64.49,64.57,64.06,64.41,534283.0,64.49,64.57,64.06,64.41,534283.0
2023-11-10 12:50:00,64.42,64.55,64.36,64.5,96362.0,64.42,64.55,64.36,64.5,96362.0
2023-11-10 12:55:00,64.49,64.55,64.44,64.5,17671.0,64.49,64.55,64.44,64.5,17671.0
2023-11-10 13:00:00,64.48,64.52,64.45,64.51,25189.0,64.48,64.52,64.45,64.51,25189.0
2023-11-10 13:05:00,64.51,64.54,64.44,64.47,48837.0,64.51,64.54,64.44,64.47,48837.0
2023-11-10 13:10:00,64.48,64.54,64.43,64.48,28951.0,64.48,64.54,64.43,64.48,28951.0
2023-11-10 13:15:00,64.48,64.5,64.43,64.46,24273.0,64.48,64.5,64.43,64.46,24273.0
2023-11-10 13:20:00,64.46,64.55,64.44,64.5,161230.0,64.46,64.55,64.44,64.5,161230.0
2023-11-10 13:25:00,64.51,64.55,64.43,64.43,101830.0,64.51,64.55,64.43,64.43,101830.0
2023-11-10 13:30:00,64.43,64.54,64.43,64.5,56942.0,64.43,64.54,64.43,64.5,56942.0
2023-11-10 13:35:00,64.51,64.56,64.06,64.35,864358.0,64.51,64.56,64.06,64.35,864358.0
2023-11-10 13:40:00,64.38,64.45,64.28,64.35,46382.0,64.38,64.45,64.28,64.35,46382.0
2023-11-10 13:45:00,64.4,64.44,64.35,64.41,29196.0,64.4,64.44,64.35,64.41,29196.0
2023-11-10 13:50:00,64.41,64.42,64.31,64.36,34258.0,64.41,64.42,64.31,64.36,34258.0
2023-11-10 13:55:00,64.36,64.56,64.34,64.53,78451.0,64.36,64.56,64.34,64.53,78451.0
2023-11-10 14:00:00,64.53,64.58,64.47,64.48,66194.0,64.53,64.58,64.47,64.48,66194.0
2023-11-10 14:05:00,64.48,64.6,64.48,64.6,102880.0,64.48,64.6,64.48,64.6,102880.0
2023-11-10 14:10:00,64.58,64.63,64.5,64.56,48895.0,64.58,64.63,64.5,64.56,48895.0
2023-11-10 14:15:00,64.56,64.62,64.52,64.53,62365.0,64.56,64.62,64.52,64.53,62365.0
2023-11-10 14:20:00,64.51,64.59,64.49,64.53,47733.0,64.51,64.59,64.49,64.53,47733.0
2023-11-10 14:25:00,64.53,64.55,64.47,64.5,71677.0,64.53,64.55,64.47,64.5,71677.0
2023-11-10 14:30:00,64.5,64.58,64.49,64.56,42552.0,64.5,64.58,64.49,64.56,42552.0
2023-11-10 14:35:00,64.56,64.75,64.52,64.75,97271.0,64.56,64.75,64.52,64.75,97271.0
2023-11-10 14:40:00,64.75,64.94,64.75,64.82,32419.0,64.75,64.94,64.75,64.82,32419.0
2023-11-10 14:45:00,64.84,64.98,64.84,64.98,17568.0,64.84,64.98,64.84,64.98,17568.0
2023-11-10 14:50:00,64.98,65.03,64.86,64.88,9973.0,64.98,65.03,64.86,64.88,9973.0
2023-11-10 14:55:00,64.88,64.89,64.72,64.79,28266.0,64.88,64.89,64.72,64.79,28266.0
2023-11-10 15:00:00,64.79,64.82,64.69,64.72,31041.0,64.79,64.82,64.69,64.72,31041.0
2023-11-10 15:05:00,64.73,64.73,64.59,64.64,96850.0,64.73,64.73,64.59,64.64,96850.0
2023-11-10 15:10:00,64.63,64.67,64.59,64.61,63382.0,64.63,64.67,64.59,64.61,63382.0
2023-11-10 15:15:00,64.59,64.64,64.57,64.61,100263.0,64.59,64.64,64.57,64.61,100263.0
2023-11-10 15:20:00,64.6,64.67,64.56,64.6,96289.0,64.6,64.67,64.56,64.6,96289.0
2023-11-10 15:25:00,64.61,64.61,64.54,64.58,157538.0,64.61,64.61,64.54,64.58,157538.0
2023-11-10 15:30:00,64.58,64.62,64.52,64.56,125676.0,64.58,64.62,64.52,64.56,125676.0
2023-11-10 15:35:00,64.56,64.59,64.49,64.52,200059.0,64.56,64.59,64.49,64.52,200059.0
2023-11-10 15:40:00,64.52,64.61,64.48,64.52,149487.0,64.52,64.61,64.48,64.52,149487.0
2023-11-10 15:45:00,64.51,64.51,64.32,64.35,217027.0,64.51,64.51,64.32,64.35,217027.0
2023-11-10 15:50:00,64.36,64.43,64.23,64.25,442144.0,64.36,64.43,64.23,64.25,442144.0
2023-11-10 15:55:00,64.26,64.36,64.09,64.11,1147024.0,64.26,64.36,64.09,64.11,1147024.0
2023-11-13 09:30:00,65.83,65.96,64.88,65.74,279198.0,65.83,65.96,64.88,65.74,279198.0
2023-11-13 09:35:00,65.69,66.22,65.52,66.12,174144.0,65.69,66.22,65.52,66.12,174144.0
2023-11-13 09:40:00,66.08,66.1,65.01,65.41,118922.0,66.08,66.1,65.01,65.41,118922.0
2023-11-13 09:45:00,65.38,65.62,65.2,65.25,52964.0,65.38,65.62,65.2,65.25,52964.0
2023-11-13 09:50:00,65.19,65.19,64.55,64.74,69596.0,65.19,65.19,64.55,64.74,69596.0
2023-11-13 09:55:00,64.7,64.76,64.07,64.32,77221.0,64.7,64.76,64.07,64.32,77221.0
2023-11-13 10:00:00,64.32,64.46,64.2,64.33,96655.0,64.32,64.46,64.2,64.33,96655.0
2023-11-13 10:05:00,64.35,64.44,64.14,64.28,62767.0,64.35,64.44,64.14,64.28,62767.0
2023-11-13 10:10:00,64.26,64.58,64.26,64.36,103385.0,64.26,64.58,64.26,64.36,103385.0
2023-11-13 10:15:00,64.35,64.69,64.23,64.64,75572.0,64.35,64.69,64.23,64.64,75572.0
2023-11-13 10:20:00,64.63,64.89,64.56,64.68,65576.0,64.63,64.89,64.56,64.68,65576.0
2023-11-13 10:25:00,64.69,64.81,64.68,64.78,52058.0,64.69,64.81,64.68,64.78,52058.0
2023-11-13 10:30:00,64.79,64.84,64.6,64.69,50370.0,64.79,64.84,64.6,64.69,50370.0
2023-11-13 10:35:00,64.67,64.68,64.47,64.58,46361.0,64.67,64.68,64.47,64.58,46361.0
2023-11-13 10:40:00,64.58,64.68,64.53,64.53,43412.0,64.58,64.68,64.53,64.53,43412.0
2023-11-13 10:45:00,64.55,64.7,64.53,64.68,29111.0,64.55,64.7,64.53,64.68,29111.0
2023-11-13 10:50:00,64.67,64.79,64.66,64.74,20509.0,64.67,64.79,64.66,64.74,20509.0
2023-11-13 10:55:00,64.72,64.72,64.58,64.59,22694.0,64.72,64.72,64.58,64.59,22694.0
2023-11-13 11:00:00,64.58,64.7,64.56,64.67,34268.0,64.58,64.7,64.56,64.67,34268.0
2023-11-13 11:05:00,64.67,64.9,64.56,64.79,33900.0,64.67,64.9,64.56,64.79,33900.0
2023-11-13 11:10:00,64.79,64.93,64.74,64.86,31279.0,64.79,64.93,64.74,64.86,31279.0
2023-11-13 11:15:00,64.86,64.91,64.75,64.89,41358.0,64.86,64.91,64.75,64.89,41358.0
2023-11-13 11:20:00,64.86,65.02,64.77,64.92,29578.0,64.86,65.02,64.77,64.92,29578.0
2023-11-13 11:25:00,64.91,64.95,64.85,64.95,16561.0,64.91,64.95,64.85,64.95,16561.0
2023-11-13 11:30:00,64.92,64.93,64.82,64.82,21150.0,64.92,64.93,64.82,64.82,21150.0
2023-11-13 11:35:00,64.83,64.96,64.82,64.95,29052.0,64.83,64.96,64.82,64.95,29052.0
2023-11-13 11:40:00,64.92,65.03,64.88,65.0,29285.0,64.92,65.03,64.88,65.0,29285.0
2023-11-13 11:45:00,65.0,65.12,64.95,65.06,86255.0,65.0,65.12,64.95,65.06,86255.0
2023-11-13 11:50:00,65.07,65.18,64.98,65.09,31010.0,65.07,65.18,64.98,65.09,31010.0
2023-11-13 11:55:00,65.1,65.1,64.99,65.0,34668.0,65.1,65.1,64.99,65.0,34668.0
2023-11-13 12:00:00,65.05,65.13,65.0,65.07,32512.0,65.05,65.13,65.0,65.07,32512.0
2023-11-13 12:05:00,65.08,65.15,65.02,65.05,36936.0,65.08,65.15,65.02,65.05,36936.0
2023-11-13 12:10:00,65.03,65.09,64.98,65.08,27482.0,65.03,65.09,64.98,65.08,27482.0
2023-11-13 12:15:00,65.07,65.13,65.03,65.07,20494.0,65.07,65.13,65.03,65.07,20494.0
2023-11-13 12:20:00,65.07,65.13,65.06,65.07,23806.0,65.07,65.13,65.06,65.07,23806.0
2023-11-13 12:25:00,65.08,65.13,65.05,65.06,39092.0,65.08,65.13,65.05,65.06,39092.0
2023-11-13 12:30:00,65.06,65.07,64.91,65.0,34676.0,65.06,65.07,64.91,65.0,34676.0
2023-11-13 12:35:00,65.01,65.01,64.87,64.91,24929.0,65.01,65.01,64.87,64.91,24929.0
2023-11-13 12:40:00,64.9,64.92,64.78,64.89,22369.0,64.9,64.92,64.78,64.89,22369.0
2023-11-13 12:45:00,64.86,64.94,64.79,64.92,17168.0,64.86,64.94,64.79,64.92,17168.0
2023-11-13 12:50:00,64.93,64.94,64.8,64.84,14362.0,64.93,64.94,64.8,64.84,14362.0
2023-11-13 12:55:00,64.86,64.98,64.83,64.93,17661.0,64.86,64.98,64.83,64.93,17661.0
2023-11-13 13:00:00,64.93,65.02,64.9,65.02,16999.0,64.93,65.02,64.9,65.02,16999.0
2023-11-13 13:05:00,65.02,65.02,64.85,64.87,22658.0,65.02,65.02,64.85,64.87,22658.0
2023-11-13 13:10:00,64.85,64.95,64.84,64.94,26925.0,64.85,64.95,64.84,64.94,26925.0
2023-11-13 13:15:00,64.93,65.05,64.93,65.01,21326.0,64.93,65.05,64.93,65.01,21326.0
2023-11-13 13:20:00,65.0,65.0,64.94,64.95,17015.0,65.0,65.0,64.94,64.95,17015.0
2023-11-13 13:25:00,64.94,64.97,64.91,64.94,11311.0,64.94,64.97,64.91,64.94,11311.0
2023-11-13 13:30:00,64.93,64.94,64.86,64.87,24706.0,64.93,64.94,64.86,64.87,24706.0
2023-11-13 13:35:00,64.87,64.98,64.86,64.92,29726.0,64.87,64.98,64.86,64.92,29726.0
2023-11-13 13:40:00,64.91,65.01,64.9,64.99,25290.0,64.91,65.01,64.9,64.99,25290.0
2023-11-13 13:45:00,65.0,65.05,64.95,65.0,18057.0,65.0,65.05,64.95,65.0,18057.0
2023-11-13 13:50:00,64.99,65.0,64.94,64.96,15185.0,64.99,65.0,64.94,64.96,15185.0
2023-11-13 13:55:00,64.97,64.97,64.88,64.9,20379.0,64.97,64.97,64.88,64.9,20379.0
2023-11-13 14:00:00,64.89,64.97,64.88,64.92,19848.0,64.89,64.97,64.88,64.92,19848.0
2023-11-13 14:05:00,64.93,64.94,64.87,64.92,21689.0,64.93,64.94,64.87,64.92,21689.0
2023-11-13 14:10:00,64.93,64.95,64.81,64.81,17188.0,64.93,64.95,64.81,64.81,17188.0
2023-11-13 14:15:00,64.81,64.86,64.8,64.83,16172.0,64.81,64.86,64.8,64.83,16172.0
2023-11-13 14:20:00,64.82,64.82,64.77,64.81,24197.0,64.82,64.82,64.77,64.81,24197.0
2023-11-13 14:25:00,64.8,64.85,64.79,64.79,17888.0,64.8,64.85,64.79,64.79,17888.0
2023-11-13 14:30:00,64.79,64.86,64.78,64.82,22449.0,64.79,64.86,64.78,64.82,22449.0
2023-11-13 14:35:00,64.83,64.9,64.78,64.87,24397.0,64.83,64.9,64.78,64.87,24397.0
2023-11-13 14:40:00,64.87,64.88,64.77,64.77,18901.0,64.87,64.88,64.77,64.77,18901.0
2023-11-13 14:45:00,64.76,64.77,64.69,64.72,25955.0,64.76,64.77,64.69,64.72,25955.0
2023-11-13 14:50:00,64.71,64.72,64.65,64.7,20907.0,64.71,64.72,64.65,64.7,20907.0
2023-11-13 14:55:00,64.69,64.73,64.65,64.7,15761.0,64.69,64.73,64.65,64.7,15761.0
2023-11-13 15:00:00,64.7,64.75,64.63,64.74,15928.0,64.7,64.75,64.63,64.74,15928.0
2023-11-13 15:05:00,64.75,64.81,64.72,64.79,18495.0,64.75,64.81,64.72,64.79,18495.0
2023-11-13 15:10:00,64.78,64.8,64.7,64.76,30539.0,64.78,64.8,64.7,64.76,30539.0
2023-11-13 15:15:00,64.75,64.75,64.68,64.73,27656.0,64.75,64.75,64.68,64.73,27656.0
2023-11-13 15:20:00,64.73,64.77,64.7,64.75,23229.0,64.73,64.77,64.7,64.75,23229.0
2023-11-13 15:25:00,64.75,64.81,64.74,64.78,22604.0,64.75,64.81,64.74,64.78,22604.0
2023-11-13 15:30:00,64.78,64.87,64.7,64.7,38417.0,64.78,64.87,64.7,64.7,38417.0
2023-11-13 15:35:00,64.7,64.72,64.64,64.65,31411.0,64.7,64.72,64.64,64.65,31411.0
2023-11-13 15:40:00,64.66,64.67,64.52,64.55,56312.0,64.66,64.67,64.52,64.55,56312.0
2023-11-13 15:45:00,64.54,64.64,64.54,64.64,46553.0,64.54,64.64,64.54,64.64,46553.0
2023-11-13 15:50:00,64.65,64.7,64.57,64.69,94012.0,64.65,64.7,64.57,64.69,94012.0
2023-11-13 15:55:00,64.69,64.75,64.59,64.6,566213.0,64.69,64.75,64.59,64.6,566213.0
2023-11-14 09:30:00,65.7,65.7,65.1,65.61,71500.0,65.7,65.7,65.1,65.61,71500.0
2023-11-14 09:35:00,65.61,65.97,65.56,65.84,21843.0,65.61,65.97,65.56,65.84,21843.0
2023-11-14 09:40:00,65.89,66.14,65.76,65.76,16582.0,65.89,66.14,65.76,65.76,16582.0
2023-11-14 09:45:00,65.82,66.18,65.82,66.15,48695.0,65.82,66.18,65.82,66.15,48695.0
2023-11-14 09:50:00,66.11,66.11,65.85,66.11,43835.0,66.11,66.11,65.85,66.11,43835.0
2023-11-14 09:55:00,66.07,66.42,66.03,66.39,13285.0,66.07,66.42,66.03,66.39,13285.0
2023-11-14 10:00:00,66.36,66.55,66.0,66.43,566302.0,66.36,66.55,66.0,66.43,566302.0
2023-11-14 10:05:00,66.42,66.49,65.95,65.95,125024.0,66.42,66.49,65.95,65.95,125024.0
2023-11-14 10:10:00,65.97,66.22,65.97,66.16,25618.0,65.97,66.22,65.97,66.16,25618.0
2023-11-14 10:15:00,66.18,66.28,66.02,66.2,40193.0,66.18,66.28,66.02,66.2,40193.0
2023-11-14 10:20:00,66.19,66.2,66.04,66.15,59529.0,66.19,66.2,66.04,66.15,59529.0
2023-11-14 10:25:00,66.15,66.32,66.1,66.32,41634.0,66.15,66.32,66.1,66.32,41634.0
2023-11-14 10:30:00,66.32,66.54,66.29,66.54,71676.0,66.32,66.54,66.29,66.54,71676.0
2023-11-14 10:35:00,66.53,66.53,66.36,66.42,32130.0,66.53,66.53,66.36,66.42,32130.0
2023-11-14 10:40:00,66.43,66.46,66.25,66.28,20760.0,66.43,66.46,66.25,66.28,20760.0
2023-11-14 10:45:00,66.29,66.35,66.12,66.17,70078.0,66.29,66.35,66.12,66.17,70078.0
2023-11-14 10:50:00,66.17,66.32,66.15,66.18,20809.0,66.17,66.32,66.15,66.18,20809.0
2023-11-14 10:55:00,66.17,66.43,66.16,66.42,19552.0,66.17,66.43,66.16,66.42,19552.0
2023-11-14 11:00:00,66.45,66.56,66.33,66.39,69718.0,66.45,66.56,66.33,66.39,69718.0
2023-11-14 11:05:00,66.39,66.49,66.33,66.43,68280.0,66.39,66.49,66.33,66.43,68280.0
2023-11-14 11:10:00,66.45,66.46,66.33,66.39,24095.0,66.45,66.46,66.33,66.39,24095.0
2023-11-14 11:15:00,66.39,66.41,66.3,66.37,24436.0,66.39,66.41,66.3,66.37,24436.0
2023-11-14 11:20:00,66.37,66.41,66.34,66.35,18884.0,66.37,66.41,66.34,66.35,18884.0
2023-11-14 11:25:00,66.33,66.38,66.28,66.32,11846.0,66.33,66.38,66.28,66.32,11846.0
2023-11-14 11:30:00,66.32,66.34,66.2,66.3,22451.0,66.32,66.34,66.2,66.3,22451.0
2023-11-14 11:35:00,66.31,66.31,66.18,66.25,53795.0,66.31,66.31,66.18,66.25,53795.0
2023-11-14 11:40:00,66.27,66.55,66.27,66.45,31489.0,66.27,66.55,66.27,66.45,31489.0
2023-11-14 11:45:00,66.45,66.48,66.24,66.25,23590.0,66.45,66.48,66.24,66.25,23590.0
2023-11-14 11:50:00,66.25,66.3,66.18,66.2,11247.0,66.25,66.3,66.18,66.2,11247.0
2023-11-14 11:55:00,66.18,66.22,66.03,66.06,17558.0,66.18,66.22,66.03,66.06,17558.0
2023-11-14 12:00:00,66.05,66.08,65.99,66.02,14956.0,66.05,66.08,65.99,66.02,14956.0
2023-11-14 12:05:00,66.01,66.01,65.79,65.79,17807.0,66.01,66.01,65.79,65.79,17807.0
2023-11-14 12:10:00,65.78,65.82,65.71,65.72,21751.0,65.78,65.82,65.71,65.72,21751.0
2023-11-14 12:15:00,65.73,65.75,65.67,65.69,13535.0,65.73,65.75,65.67,65.69,13535.0
2023-11-14 12:20:00,65.68,65.74,65.65,65.74,18330.0,65.68,65.74,65.65,65.74,18330.0
2023-11-14 12:25:00,65.74,65.89,65.74,65.85,14320.0,65.74,65.89,65.74,65.85,14320.0
2023-11-14 12:30:00,65.85,65.92,65.76,65.77,14737.0,65.85,65.92,65.76,65.77,14737.0
2023-11-14 12:35:00,65.77,65.79,65.72,65.75,22651.0,65.77,65.79,65.72,65.75,22651.0
2023-11-14 12:40:00,65.75,65.77,65.64,65.71,25516.0,65.75,65.77,65.64,65.71,25516.0
2023-11-14 12:45:00,65.72,65.73,65.67,65.68,14868.0,65.72,65.73,65.67,65.68,14868.0
2023-11-14 12:50:00,65.68,65.73,65.65,65.72,16349.0,65.68,65.73,65.65,65.72,16349.0
2023-11-14 12:55:00,65.75,65.77,65.67,65.67,10872.0,65.75,65.77,65.67,65.67,10872.0
2023-11-14 13:00:00,65.66,65.7,65.63,65.68,16415.0,65.66,65.7,65.63,65.68,16415.0
2023-11-14 13:05:00,65.69,65.7,65.62,65.65,12629.0,65.69,65.7,65.62,65.65,12629.0
2023-11-14 13:10:00,65.64,65.66,65.61,65.64,8070.0,65.64,65.66,65.61,65.64,8070.0
2023-11-14 13:15:00,65.63,65.65,65.56,65.57,7983.0,65.63,65.65,65.56,65.57,7983.0
2023-11-14 13:20:00,65.56,65.57,65.46,65.55,24756.0,65.56,65.57,65.46,65.55,24756.0
2023-11-14 13:25:00,65.54,65.59,65.53,65.58,24193.0,65.54,65.59,65.53,65.58,24193.0
2023-11-14 13:30:00,65.59,65.7,65.59,65.65,11426.0,65.59,65.7,65.59,65.65,11426.0
2023-11-14 13:35:00,65.67,65.71,65.62,65.66,9133.0,65.67,65.71,65.62,65.66,9133.0
2023-11-14 13:40:00,65.67,65.7,65.65,65.65,9965.0,65.67,65.7,65.65,65.65,9965.0
2023-11-14 13:45:00,65.66,65.69,65.61,65.63,10054.0,65.66,65.69,65.61,65.63,10054.0
2023-11-14 13:50:00,65.61,65.62,65.48,65.53,14486.0,65.61,65.62,65.48,65.53,14486.0
2023-11-14 13:55:00,65.54,65.54,65.43,65.45,13414.0,65.54,65.54,65.43,65.45,13414.0
2023-11-14 14:00:00,65.43,65.47,65.39,65.42,12200.0,65.43,65.47,65.39,65.42,12200.0
2023-11-14 14:05:00,65.41,65.43,65.37,65.4,8980.0,65.41,65.43,65.37,65.4,8980.0
2023-11-14 14:10:00,65.39,65.45,65.34,65.45,15151.0,65.39,65.45,65.34,65.45,15151.0
2023-11-14 14:15:00,65.45,65.48,65.41,65.45,10460.0,65.45,65.48,65.41,65.45,10460.0
2023-11-14 14:20:00,65.45,65.46,65.38,65.4,13010.0,65.45,65.46,65.38,65.4,13010.0
2023-11-14 14:25:00,65.4,65.4,65.28,65.31,22167.0,65.4,65.4,65.28,65.31,22167.0
2023-11-14 14:30:00,65.3,65.44,65.3,65.42,19133.0,65.3,65.44,65.3,65.42,19133.0
2023-11-14 14:35:00,65.41,65.49,65.34,65.48,14750.0,65.41,65.49,65.34,65.48,14750.0
2023-11-14 14:40:00,65.48,65.58,65.46,65.53,17132.0,65.48,65.58,65.46,65.53,17132.0
2023-11-14 14:45:00,65.55,65.6,65.53,65.6,14409.0,65.55,65.6,65.53,65.6,14409.0
2023-11-14 14:50:00,65.59,65.72,65.59,65.69,14893.0,65.59,65.72,65.59,65.69,14893.0
2023-11-14 14:55:00,65.69,65.75,65.67,65.73,19664.0,65.69,65.75,65.67,65.73,19664.0
2023-11-14 15:00:00,65.73,65.78,65.67,65.7,21918.0,65.73,65.78,65.67,65.7,21918.0
2023-11-14 15:05:00,65.69,65.83,65.67,65.82,15966.0,65.69,65.83,65.67,65.82,15966.0
2023-11-14 15:10:00,65.83,65.92,65.77,65.79,22242.0,65.83,65.92,65.77,65.79,22242.0
2023-11-14 15:15:00,65.79,65.9,65.78,65.84,30201.0,65.79,65.9,65.78,65.84,30201.0
2023-11-14 15:20:00,65.84,65.87,65.81,65.84,75673.0,65.84,65.87,65.81,65.84,75673.0
2023-11-14 15:25:00,65.83,66.05,65.81,66.0,45945.0,65.83,66.05,65.81,66.0,45945.0
2023-11-14 15:30:00,65.98,66.01,65.92,65.92,25686.0,65.98,66.01,65.92,65.92,25686.0
2023-11-14 15:35:00,65.92,65.96,65.83,65.9,37518.0,65.92,65.96,65.83,65.9,37518.0
2023-11-14 15:40:00,65.9,65.97,65.88,65.92,49007.0,65.9,65.97,65.88,65.92,49007.0
2023-11-14 15:45:00,65.92,65.98,65.89,65.92,70888.0,65.92,65.98,65.89,65.92,70888.0
2023-11-14 15:50:00,65.91,65.91,65.76,65.77,106925.0,65.91,65.91,65.76,65.77,106925.0
2023-11-14 15:55:00,65.77,65.82,65.69,65.75,357965.0,65.77,65.82,65.69,65.75,357965.0
2023-11-15 09:30:00,65.88,66.05,65.43,65.49,97489.0,65.88,66.05,65.43,65.49,97489.0
2023-11-15 09:35:00,65.48,66.04,65.37,65.9,175782.0,65.48,66.04,65.37,65.9,175782.0
2023-11-15 09:40:00,65.9,66.09,65.78,65.88,53204.0,65.9,66.09,65.78,65.88,53204.0
2023-11-15 09:45:00,65.89,66.0,65.82,65.97,36183.0,65.89,66.0,65.82,65.97,36183.0
2023-11-15 09:50:00,65.97,66.14,65.94,66.06,33921.0,65.97,66.14,65.94,66.06,33921.0
2023-11-15 09:55:00,66.04,66.1,65.96,66.08,27873.0,66.04,66.1,65.96,66.08,27873.0
2023-11-15 10:00:00,66.08,66.38,66.07,66.34,61998.0,66.08,66.38,66.07,66.34,61998.0
2023-11-15 10:05:00,66.31,66.43,66.23,66.37,42084.0,66.31,66.43,66.23,66.37,42084.0
2023-11-15 10:10:00,66.37,66.48,66.35,66.45,25246.0,66.37,66.48,66.35,66.45,25246.0
2023-11-15 10:15:00,66.45,66.8,66.44,66.69,52893.0,66.45,66.8,66.44,66.69,52893.0
2023-11-15 10:20:00,66.7,66.86,66.67,66.84,62091.0,66.7,66.86,66.67,66.84,62091.0
2023-11-15 10:25:00,66.85,66.91,66.83,66.83,41434.0,66.85,66.91,66.83,66.83,41434.0
2023-11-15 10:30:00,66.83,67.12,66.8,67.1,72586.0,66.83,67.12,66.8,67.1,72586.0
2023-11-15 10:35:00,67.1,67.12,67.03,67.09,63659.0,67.1,67.12,67.03,67.09,63659.0
2023-11-15 10:40:00,67.09,67.12,66.96,67.0,146097.0,67.09,67.12,66.96,67.0,146097.0
2023-11-15 10:45:00,67.0,67.13,66.98,66.99,50446.0,67.0,67.13,66.98,66.99,50446.0
2023-11-15 10:50:00,66.99,67.09,66.89,67.09,37878.0,66.99,67.09,66.89,67.09,37878.0
2023-11-15 10:55:00,67.09,67.1,66.88,66.88,27961.0,67.09,67.1,66.88,66.88,27961.0
2023-11-15 11:00:00,66.89,67.08,66.83,67.02,43821.0,66.89,67.08,66.83,67.02,43821.0
2023-11-15 11:05:00,67.03,67.09,66.75,66.99,42033.0,67.03,67.09,66.75,66.99,42033.0
2023-11-15 11:10:00,67.03,67.05,66.79,66.84,40061.0,67.03,67.05,66.79,66.84,40061.0
2023-11-15 11:15:00,66.9,66.94,66.83,66.87,11685.0,66.9,66.94,66.83,66.87,11685.0
2023-11-15 11:20:00,66.88,66.9,66.78,66.78,23514.0,66.88,66.9,66.78,66.78,23514.0
2023-11-15 11:25:00,66.79,66.84,66.7,66.7,29591.0,66.79,66.84,66.7,66.7,29591.0
2023-11-15 11:30:00,66.7,66.76,66.65,66.68,29202.0,66.7,66.76,66.65,66.68,29202.0
2023-11-15 11:35:00,66.67,66.7,66.53,66.61,29627.0,66.67,66.7,66.53,66.61,29627.0
2023-11-15 11:40:00,66.6,66.71,66.56,66.68,80423.0,66.6,66.71,66.56,66.68,80423.0
2023-11-15 11:45:00,66.68,66.76,66.63,66.64,69571.0,66.68,66.76,66.63,66.64,69571.0
2023-11-15 11:50:00,66.64,66.65,66.49,66.53,28050.0,66.64,66.65,66.49,66.53,28050.0
2023-11-15 11:55:00,66.55,66.58,66.52,66.56,19762.0,66.55,66.58,66.52,66.56,19762.0
2023-11-15 12:00:00,66.57,66.59,66.51,66.58,28441.0,66.57,66.59,66.51,66.58,28441.0
2023-11-15 12:05:00,66.59,66.83,66.57,66.83,35887.0,66.59,66.83,66.57,66.83,35887.0
2023-11-15 12:10:00,66.82,66.87,66.73,66.76,21062.0,66.82,66.87,66.73,66.76,21062.0
2023-11-15 12:15:00,66.76,66.86,66.76,66.84,18379.0,66.76,66.86,66.76,66.84,18379.0
2023-11-15 12:20:00,66.84,66.86,66.78,66.8,18606.0,66.84,66.86,66.78,66.8,18606.0
2023-11-15 12:25:00,66.8,66.87,66.79,66.8,24545.0,66.8,66.87,66.79,66.8,24545.0
2023-11-15 12:30:00,66.83,66.9,66.81,66.88,34324.0,66.83,66.9,66.81,66.88,34324.0
2023-11-15 12:35:00,66.88,66.97,66.87,66.95,87198.0,66.88,66.97,66.87,66.95,87198.0
2023-11-15 12:40:00,66.95,67.03,66.92,67.02,63538.0,66.95,67.03,66.92,67.02,63538.0
2023-11-15 12:45:00,67.02,67.13,66.96,67.1,78957.0,67.02,67.13,66.96,67.1,78957.0
2023-11-15 12:50:00,67.1,67.14,66.99,66.99,29362.0,67.1,67.14,66.99,66.99,29362.0
2023-11-15 12:55:00,67.0,67.04,66.95,67.03,24664.0,67.0,67.04,66.95,67.03,24664.0
2023-11-15 13:00:00,67.05,67.09,66.95,66.99,25439.0,67.05,67.09,66.95,66.99,25439.0
2023-11-15 13:05:00,67.0,67.02,66.94,66.99,24761.0,67.0,67.02,66.94,66.99,24761.0
2023-11-15 13:10:00,66.99,67.14,66.98,67.03,28256.0,66.99,67.14,66.98,67.03,28256.0
2023-11-15 13:15:00,67.03,67.04,66.96,66.98,26988.0,67.03,67.04,66.96,66.98,26988.0
2023-11-15 13:20:00,66.97,67.11,66.96,67.11,32450.0,66.97,67.11,66.96,67.11,32450.0
2023-11-15 13:25:00,67.11,67.22,67.05,67.21,43930.0,67.11,67.22,67.05,67.21,43930.0
2023-11-15 13:30:00,67.2,67.21,67.09,67.17,35544.0,67.2,67.21,67.09,67.17,35544.0
2023-11-15 13:35:00,67.17,67.26,67.14,67.26,17744.0,67.17,67.26,67.14,67.26,17744.0
2023-11-15 13:40:00,67.26,67.35,67.24,67.35,29781.0,67.26,67.35,67.24,67.35,29781.0
2023-11-15 13:45:00,67.37,67.39,67.25,67.27,31297.0,67.37,67.39,67.25,67.27,31297.0
2023-11-15 13:50:00,67.28,67.37,67.26,67.35,29396.0,67.28,67.37,67.26,67.35,29396.0
2023-11-15 13:55:00,67.36,67.41,67.34,67.4,23365.0,67.36,67.41,67.34,67.4,23365.0
2023-11-15 14:00:00,67.4,67.46,67.38,67.44,40990.0,67.4,67.46,67.38,67.44,40990.0
2023-11-15 14:05:00,67.45,67.48,67.39,67.4,27662.0,67.45,67.48,67.39,67.4,27662.0
2023-11-15 14:10:00,67.4,67.41,67.33,67.37,56487.0,67.4,67.41,67.33,67.37,56487.0
2023-11-15 14:15:00,67.37,67.38,67.32,67.36,34257.0,67.37,67.38,67.32,67.36,34257.0
2023-11-15 14:20:00,67.36,67.46,67.35,67.42,89524.0,67.36,67.46,67.35,67.42,89524.0
2023-11-15 14:25:00,67.42,67.47,67.41,67.44,26527.0,67.42,67.47,67.41,67.44,26527.0
2023-11-15 14:30:00,67.45,67.46,67.4,67.42,60671.0,67.45,67.46,67.4,67.42,60671.0
2023-11-15 14:35:00,67.42,67.44,67.39,67.42,25575.0,67.42,67.44,67.39,67.42,25575.0
2023-11-15 14:40:00,67.42,67.44,67.3,67.3,29749.0,67.42,67.44,67.3,67.3,29749.0
2023-11-15 14:45:00,67.31,67.34,67.22,67.31,137443.0,67.31,67.34,67.22,67.31,137443.0
2023-11-15 14:50:00,67.29,67.29,67.24,67.27,23888.0,67.29,67.29,67.24,67.27,23888.0
2023-11-15 14:55:00,67.27,67.4,67.26,67.39,98853.0,67.27,67.4,67.26,67.39,98853.0
2023-11-15 15:00:00,67.39,67.46,67.29,67.3,33390.0,67.39,67.46,67.29,67.3,33390.0
2023-11-15 15:05:00,67.29,67.32,67.27,67.29,31134.0,67.29,67.32,67.27,67.29,31134.0
2023-11-15 15:10:00,67.3,67.32,67.22,67.25,29837.0,67.3,67.32,67.22,67.25,29837.0
2023-11-15 15:15:00,67.24,67.24,67.1,67.12,38993.0,67.24,67.24,67.1,67.12,38993.0
2023-11-15 15:20:00,67.12,67.17,67.08,67.15,29815.0,67.12,67.17,67.08,67.15,29815.0
2023-11-15 15:25:00,67.17,67.17,67.05,67.06,51697.0,67.17,67.17,67.05,67.06,51697.0
2023-11-15 15:30:00,67.05,67.14,67.0,67.12,51773.0,67.05,67.14,67.0,67.12,51773.0
2023-11-15 15:35:00,67.11,67.13,67.06,67.08,53890.0,67.11,67.13,67.06,67.08,53890.0
2023-11-15 15:40:00,67.08,67.08,66.98,67.02,60156.0,67.08,67.08,66.98,67.02,60156.0
2023-11-15 15:45:00,67.01,67.08,66.98,67.05,128496.0,67.01,67.08,66.98,67.05,128496.0
2023-11-15 15:50:00,67.04,67.09,67.0,67.09,139675.0,67.04,67.09,67.0,67.09,139675.0
2023-11-15 15:55:00,67.08,67.12,66.98,67.03,383749.0,67.08,67.12,66.98,67.03,383749.0
2023-11-16 09:30:00,67.2,67.54,67.13,67.42,42379.0,67.2,67.54,67.13,67.42,42379.0
2023-11-16 09:35:00,67.34,67.55,67.14,67.26,14379.0,67.34,67.55,67.14,67.26,14379.0
2023-11-16 09:40:00,67.23,67.31,67.05,67.14,166309.0,67.23,67.31,67.05,67.14,166309.0
2023-11-16 09:45:00,67.14,67.32,67.01,67.2,21189.0,67.14,67.32,67.01,67.2,21189.0
2023-11-16 09:50:00,67.22,67.24,67.08,67.08,69038.0,67.22,67.24,67.08,67.08,69038.0
2023-11-16 09:55:00,67.06,67.17,66.98,67.09,12896.0,67.06,67.17,66.98,67.09,12896.0
2023-11-16 10:00:00,67.11,67.29,67.09,67.27,24271.0,67.11,67.29,67.09,67.27,24271.0
2023-11-16 10:05:00,67.26,67.31,67.06,67.15,25575.0,67.26,67.31,67.06,67.15,25575.0
2023-11-16 10:10:00,67.15,67.21,67.05,67.07,30700.0,67.15,67.21,67.05,67.07,30700.0
2023-11-16 10:15:00,67.06,67.19,66.94,67.06,81176.0,67.06,67.19,66.94,67.06,81176.0
2023-11-16 10:20:00,67.06,67.06,66.94,67.02,28512.0,67.06,67.06,66.94,67.02,28512.0
2023-11-16 10:25:00,67.02,67.09,66.97,66.97,12333.0,67.02,67.09,66.97,66.97,12333.0
2023-11-16 10:30:00,67.0,67.08,66.81,66.83,19918.0,67.0,67.08,66.81,66.83,19918.0
2023-11-16 10:35:00,66.84,67.18,66.78,67.17,103623.0,66.84,67.18,66.78,67.17,103623.0
2023-11-16 10:40:00,67.19,67.3,67.03,67.16,27593.0,67.19,67.3,67.03,67.16,27593.0
2023-11-16 10:45:00,67.15,67.17,67.04,67.07,19892.0,67.15,67.17,67.04,67.07,19892.0
2023-11-16 10:50:00,67.05,67.07,66.9,66.99,18208.0,67.05,67.07,66.9,66.99,18208.0
2023-11-16 10:55:00,67.0,67.1,66.94,67.03,20084.0,67.0,67.1,66.94,67.03,20084.0
2023-11-16 11:00:00,67.03,67.11,67.02,67.11,17592.0,67.03,67.11,67.02,67.11,17592.0
2023-11-16 11:05:00,67.11,67.14,67.03,67.04,22400.0,67.11,67.14,67.03,67.04,22400.0
2023-11-16 11:10:00,67.09,67.12,66.9,67.01,22874.0,67.09,67.12,66.9,67.01,22874.0
2023-11-16 11:15:00,67.02,67.08,66.96,67.0,17658.0,67.02,67.08,66.96,67.0,17658.0
2023-11-16 11:20:00,66.98,67.05,66.93,66.96,20568.0,66.98,67.05,66.93,66.96,20568.0
2023-11-16 11:25:00,66.96,67.12,66.94,67.03,25227.0,66.96,67.12,66.94,67.03,25227.0
2023-11-16 11:30:00,67.02,67.21,67.0,67.18,24236.0,67.02,67.21,67.0,67.18,24236.0
2023-11-16 11:35:00,67.18,67.19,66.99,67.07,15828.0,67.18,67.19,66.99,67.07,15828.0
2023-11-16 11:40:00,67.03,67.08,66.97,67.02,6168.0,67.03,67.08,66.97,67.02,6168.0
2023-11-16 11:45:00,67.01,67.01,66.93,66.95,7181.0,67.01,67.01,66.93,66.95,7181.0
2023-11-16 11:50:00,66.97,66.97,66.85,66.86,8239.0,66.97,66.97,66.85,66.86,8239.0
2023-11-16 11:55:00,66.86,67.06,66.85,67.05,16809.0,66.86,67.06,66.85,67.05,16809.0
2023-11-16 12:00:00,67.05,67.1,66.95,66.96,32642.0,67.05,67.1,66.95,66.96,32642.0
2023-11-16 12:05:00,66.97,67.07,66.96,67.07,12266.0,66.97,67.07,66.96,67.07,12266.0
2023-11-16 12:10:00,67.08,67.1,67.02,67.04,10519.0,67.08,67.1,67.02,67.04,10519.0
2023-11-16 12:15:00,67.05,67.13,67.04,67.06,12092.0,67.05,67.13,67.04,67.06,12092.0
2023-11-16 12:20:00,67.06,67.11,67.01,67.05,25787.0,67.06,67.11,67.01,67.05,25787.0
2023-11-16 12:25:00,67.04,67.1,67.0,67.07,14553.0,67.04,67.1,67.0,67.07,14553.0
2023-11-16 12:30:00,67.08,67.26,67.03,67.23,20215.0,67.08,67.26,67.03,67.23,20215.0
2023-11-16 12:35:00,67.22,67.35,67.19,67.34,22988.0,67.22,67.35,67.19,67.34,22988.0
2023-11-16 12:40:00,67.36,67.48,67.36,67.44,12377.0,67.36,67.48,67.36,67.44,12377.0
2023-11-16 12:45:00,67.45,67.51,67.42,67.47,9153.0,67.45,67.51,67.42,67.47,9153.0
2023-11-16 12:50:00,67.45,67.49,67.37,67.49,9010.0,67.45,67.49,67.37,67.49,9010.0
2023-11-16 12:55:00,67.52,67.62,67.49,67.59,14658.0,67.52,67.62,67.49,67.59,14658.0
2023-11-16 13:00:00,67.57,67.62,67.52,67.52,9654.0,67.57,67.62,67.52,67.52,9654.0
2023-11-16 13:05:00,67.52,67.55,67.49,67.53,14553.0,67.52,67.55,67.49,67.53,14553.0
2023-11-16 13:10:00,67.54,67.58,67.48,67.53,38453.0,67.54,67.58,67.48,67.53,38453.0
2023-11-16 13:15:00,67.56,67.6,67.51,67.58,23853.0,67.56,67.6,67.51,67.58,23853.0
2023-11-16 13:20:00,67.56,67.6,67.52,67.55,43395.0,67.56,67.6,67.52,67.55,43395.0
2023-11-16 13:25:00,67.55,67.6,67.52,67.57,37777.0,67.55,67.6,67.52,67.57,37777.0
2023-11-16 13:30:00,67.57,67.59,67.49,67.54,35914.0,67.57,67.59,67.49,67.54,35914.0
2023-11-16 13:35:00,67.53,67.55,67.44,67.44,19999.0,67.53,67.55,67.44,67.44,19999.0
2023-11-16 13:40:00,67.43,67.48,67.41,67.43,52269.0,67.43,67.48,67.41,67.43,52269.0
2023-11-16 13:45:00,67.41,67.44,67.37,67.39,18272.0,67.41,67.44,67.37,67.39,18272.0
2023-11-16 13:50:00,67.4,67.42,67.26,67.28,25390.0,67.4,67.42,67.26,67.28,25390.0
2023-11-16 13:55:00,67.26,67.36,67.24,67.3,29502.0,67.26,67.36,67.24,67.3,29502.0
2023-11-16 14:00:00,67.3,67.3,67.23,67.24,29637.0,67.3,67.3,67.23,67.24,29637.0
2023-11-16 14:05:00,67.23,67.26,67.18,67.22,21843.0,67.23,67.26,67.18,67.22,21843.0
2023-11-16 14:10:00,67.22,67.3,67.21,67.27,44633.0,67.22,67.3,67.21,67.27,44633.0
2023-11-16 14:15:00,67.27,67.3,67.23,67.29,32279.0,67.27,67.3,67.23,67.29,32279.0
2023-11-16 14:20:00,67.28,67.33,67.24,67.26,39598.0,67.28,67.33,67.24,67.26,39598.0
2023-11-16 14:25:00,67.25,67.29,67.23,67.28,59146.0,67.25,67.29,67.23,67.28,59146.0
2023-11-16 14:30:00,67.29,67.37,67.27,67.37,24922.0,67.29,67.37,67.27,67.37,24922.0
2023-11-16 14:35:00,67.38,67.4,67.29,67.34,18011.0,67.38,67.4,67.29,67.34,18011.0
2023-11-16 14:40:00,67.35,67.39,67.32,67.36,16173.0,67.35,67.39,67.32,67.36,16173.0
2023-11-16 14:45:00,67.36,67.42,67.36,67.38,30957.0,67.36,67.42,67.36,67.38,30957.0
2023-11-16 14:50:00,67.38,67.38,67.3,67.3,47040.0,67.38,67.38,67.3,67.3,47040.0
2023-11-16 14:55:00,67.31,67.42,67.3,67.35,39537.0,67.31,67.42,67.3,67.35,39537.0
2023-11-16 15:00:00,67.35,67.4,67.28,67.3,60925.0,67.35,67.4,67.28,67.3,60925.0
2023-11-16 15:05:00,67.31,67.33,67.24,67.25,75036.0,67.31,67.33,67.24,67.25,75036.0
2023-11-16 15:10:00,67.25,67.37,67.18,67.34,82277.0,67.25,67.37,67.18,67.34,82277.0
2023-11-16 15:15:00,67.35,67.42,67.28,67.37,19179.0,67.35,67.42,67.28,67.37,19179.0
2023-11-16 15:20:00,67.37,67.38,67.21,67.26,36242.0,67.37,67.38,67.21,67.26,36242.0
2023-11-16 15:25:00,67.26,67.31,67.23,67.27,39776.0,67.26,67.31,67.23,67.27,39776.0
2023-11-16 15:30:00,67.26,67.28,67.15,67.19,41328.0,67.26,67.28,67.15,67.19,41328.0
2023-11-16 15:35:00,67.19,67.41,67.17,67.4,27986.0,67.19,67.41,67.17,67.4,27986.0
2023-11-16 15:40:00,67.4,67.53,67.36,67.52,28202.0,67.4,67.53,67.36,67.52,28202.0
2023-11-16 15:45:00,67.52,67.59,67.49,67.59,37734.0,67.52,67.59,67.49,67.59,37734.0
2023-11-16 15:50:00,67.57,67.62,67.39,67.4,71497.0,67.57,67.62,67.39,67.4,71497.0
2023-11-16 15:55:00,67.39,67.48,67.37,67.47,176411.0,67.39,67.48,67.37,67.47,176411.0
2023-11-17 09:30:00,67.78,67.93,67.53,67.81,160288.0,67.78,67.93,67.53,67.81,160288.0
2023-11-17 09:35:00,67.81,68.05,67.47,67.52,23367.0,67.81,68.05,67.47,67.52,23367.0
2023-11-17 09:40:00,67.5,67.51,67.07,67.4,21621.0,67.5,67.51,67.07,67.4,21621.0
2023-11-17 09:45:00,67.39,67.49,67.27,67.43,53010.0,67.39,67.49,67.27,67.43,53010.0
2023-11-17 09:50:00,67.45,67.5,67.16,67.21,15298.0,67.45,67.5,67.16,67.21,15298.0
2023-11-17 09:55:00,67.23,67.4,67.06,67.14,38257.0,67.23,67.4,67.06,67.14,38257.0
2023-11-17 10:00:00,67.15,67.2,66.94,67.15,78862.0,67.15,67.2,66.94,67.15,78862.0
2023-11-17 10:05:00,67.17,67.41,67.14,67.4,16502.0,67.17,67.41,67.14,67.4,16502.0
2023-11-17 10:10:00,67.41,67.41,67.25,67.35,20407.0,67.41,67.41,67.25,67.35,20407.0
2023-11-17 10:15:00,67.37,67.44,67.32,67.42,15549.0,67.37,67.44,67.32,67.42,15549.0
2023-11-17 10:20:00,67.44,67.47,67.33,67.42,11479.0,67.44,67.47,67.33,67.42,11479.0
2023-11-17 10:25:00,67.44,67.44,67.22,67.25,38643.0,67.44,67.44,67.22,67.25,38643.0
2023-11-17 10:30:00,67.23,67.27,67.16,67.19,13376.0,67.23,67.27,67.16,67.19,13376.0
2023-11-17 10:35:00,67.2,67.25,67.13,67.16,14671.0,67.2,67.25,67.13,67.16,14671.0
2023-11-17 10:40:00,67.14,67.24,67.11,67.2,10093.0,67.14,67.24,67.11,67.2,10093.0
2023-11-17 10:45:00,67.21,67.21,67.14,67.14,8286.0,67.21,67.21,67.14,67.14,8286.0
2023-11-17 10:50:00,67.13,67.15,67.07,67.09,21425.0,67.13,67.15,67.07,67.09,21425.0
2023-11-17 10:55:00,67.09,67.17,67.05,67.1,19638.0,67.09,67.17,67.05,67.1,19638.0
2023-11-17 11:00:00,67.09,67.12,67.01,67.04,31817.0,67.09,67.12,67.01,67.04,31817.0
2023-11-17 11:05:00,67.03,67.13,66.93,67.12,23174.0,67.03,67.13,66.93,67.12,23174.0
2023-11-17 11:10:00,67.09,67.18,67.05,67.15,5819.0,67.09,67.18,67.05,67.15,5819.0
2023-11-17 11:15:00,67.13,67.15,67.09,67.15,12955.0,67.13,67.15,67.09,67.15,12955.0
2023-11-17 11:20:00,67.15,67.16,66.99,66.99,11201.0,67.15,67.16,66.99,66.99,11201.0
2023-11-17 11:25:00,66.99,66.99,66.87,66.97,11217.0,66.99,66.99,66.87,66.97,11217.0
2023-11-17 11:30:00,66.95,66.99,66.81,66.92,10111.0,66.95,66.99,66.81,66.92,10111.0
2023-11-17 11:35:00,66.92,66.93,66.86,66.9,105598.0,66.92,66.93,66.86,66.9,105598.0
2023-11-17 11:40:00,66.9,66.93,66.78,66.8,16342.0,66.9,66.93,66.78,66.8,16342.0
2023-11-17 11:45:00,66.8,66.84,66.75,66.81,16013.0,66.8,66.84,66.75,66.81,16013.0
2023-11-17 11:50:00,66.81,66.94,66.8,66.92,29365.0,66.81,66.94,66.8,66.92,29365.0
2023-11-17 11:55:00,66.93,66.93,66.79,66.79,11199.0,66.93,66.93,66.79,66.79,11199.0
2023-11-17 12:00:00,66.83,66.92,66.8,66.88,10321.0,66.83,66.92,66.8,66.88,10321.0
2023-11-17 12:05:00,66.9,66.92,66.87,66.87,5991.0,66.9,66.92,66.87,66.87,5991.0
2023-11-17 12:10:00,66.89,66.9,66.8,66.82,7544.0,66.89,66.9,66.8,66.82,7544.0
2023-11-17 12:15:00,66.84,66.9,66.84,66.86,5352.0,66.84,66.9,66.84,66.86,5352.0
2023-11-17 12:20:00,66.86,66.99,66.86,66.98,8015.0,66.86,66.99,66.86,66.98,8015.0
2023-11-17 12:25:00,66.94,66.97,66.87,66.89,4802.0,66.94,66.97,66.87,66.89,4802.0
2023-11-17 12:30:00,66.87,66.91,66.85,66.85,4375.0,66.87,66.91,66.85,66.85,4375.0
2023-11-17 12:35:00,66.85,66.89,66.84,66.88,4551.0,66.85,66.89,66.84,66.88,4551.0
2023-11-17 12:40:00,66.9,66.9,66.81,66.81,9554.0,66.9,66.9,66.81,66.81,9554.0
2023-11-17 12:45:00,66.81,66.83,66.73,66.8,9176.0,66.81,66.83,66.73,66.8,9176.0
2023-11-17 12:50:00,66.79,66.79,66.67,66.67,6155.0,66.79,66.79,66.67,66.67,6155.0
2023-11-17 12:55:00,66.67,66.77,66.66,66.77,3239.0,66.67,66.77,66.66,66.77,3239.0
2023-11-17 13:00:00,66.78,66.78,66.68,66.7,5761.0,66.78,66.78,66.68,66.7,5761.0
2023-11-17 13:05:00,66.7,66.71,66.65,66.66,6893.0,66.7,66.71,66.65,66.66,6893.0
2023-11-17 13:10:00,66.66,66.81,66.65,66.81,8172.0,66.66,66.81,66.65,66.81,8172.0
2023-11-17 13:15:00,66.81,66.88,66.78,66.86,10069.0,66.81,66.88,66.78,66.86,10069.0
2023-11-17 13:20:00,66.86,66.86,66.81,66.83,6137.0,66.86,66.86,66.81,66.83,6137.0
2023-11-17 13:25:00,66.81,66.83,66.79,66.79,2943.0,66.81,66.83,66.79,66.79,2943.0
2023-11-17 13:30:00,66.81,66.86,66.81,66.85,4141.0,66.81,66.86,66.81,66.85,4141.0
2023-11-17 13:35:00,66.85,66.85,66.8,66.8,8803.0,66.85,66.85,66.8,66.8,8803.0
2023-11-17 13:40:00,66.82,66.86,66.79,66.8,8526.0,66.82,66.86,66.79,66.8,8526.0
2023-11-17 13:45:00,66.81,66.95,66.81,66.82,12038.0,66.81,66.95,66.81,66.82,12038.0
2023-11-17 13:50:00,66.81,66.82,66.7,66.74,11808.0,66.81,66.82,66.7,66.74,11808.0
2023-11-17 13:55:00,66.75,66.82,66.74,66.8,10914.0,66.75,66.82,66.74,66.8,10914.0
2023-11-17 14:00:00,66.81,66.81,66.73,66.73,9328.0,66.81,66.81,66.73,66.73,9328.0
2023-11-17 14:05:00,66.75,66.79,66.72,66.73,9458.0,66.75,66.79,66.72,66.73,9458.0
2023-11-17 14:10:00,66.73,66.76,66.7,66.76,6346.0,66.73,66.76,66.7,66.76,6346.0
2023-11-17 14:15:00,66.76,66.86,66.76,66.83,11769.0,66.76,66.86,66.76,66.83,11769.0
2023-11-17 14:20:00,66.82,66.82,66.77,66.8,5593.0,66.82,66.82,66.77,66.8,5593.0
2023-11-17 14:25:00,66.8,66.85,66.8,66.84,4929.0,66.8,66.85,66.8,66.84,4929.0
2023-11-17 14:30:00,66.84,66.84,66.78,66.81,11363.0,66.84,66.84,66.78,66.81,11363.0
2023-11-17 14:35:00,66.78,66.82,66.73,66.74,15861.0,66.78,66.82,66.73,66.74,15861.0
2023-11-17 14:40:00,66.75,66.82,66.75,66.82,9232.0,66.75,66.82,66.75,66.82,9232.0
2023-11-17 14:45:00,66.84,66.93,66.83,66.89,18281.0,66.84,66.93,66.83,66.89,18281.0
2023-11-17 14:50:00,66.88,66.88,66.79,66.82,21464.0,66.88,66.88,66.79,66.82,21464.0
2023-11-17 14:55:00,66.83,66.83,66.76,66.78,10139.0,66.83,66.83,66.76,66.78,10139.0
2023-11-17 15:00:00,66.78,66.79,66.72,66.77,6324.0,66.78,66.79,66.72,66.77,6324.0
2023-11-17 15:05:00,66.77,66.83,66.76,66.82,11185.0,66.77,66.83,66.76,66.82,11185.0
2023-11-17 15:10:00,66.83,66.94,66.81,66.93,15120.0,66.83,66.94,66.81,66.93,15120.0
2023-11-17 15:15:00,66.91,66.97,66.87,66.96,10307.0,66.91,66.97,66.87,66.96,10307.0
2023-11-17 15:20:00,66.95,66.96,66.87,66.89,11139.0,66.95,66.96,66.87,66.89,11139.0
2023-11-17 15:25:00,66.9,66.98,66.89,66.9,16490.0,66.9,66.98,66.89,66.9,16490.0
2023-11-17 15:30:00,66.91,66.92,66.76,66.81,14331.0,66.91,66.92,66.76,66.81,14331.0
2023-11-17 15:35:00,66.82,66.86,66.74,66.77,13430.0,66.82,66.86,66.74,66.77,13430.0
2023-11-17 15:40:00,66.77,66.78,66.72,66.77,14002.0,66.77,66.78,66.72,66.77,14002.0
2023-11-17 15:45:00,66.77,66.8,66.73,66.78,21650.0,66.77,66.8,66.73,66.78,21650.0
2023-11-17 15:50:00,66.78,66.85,66.76,66.81,44862.0,66.78,66.85,66.76,66.81,44862.0
2023-11-17 15:55:00,66.82,66.95,66.8,66.9,113293.0,66.82,66.95,66.8,66.9,113293.0
2023-11-20 09:30:00,66.56,66.86,66.55,66.73,58331.0,66.56,66.86,66.55,66.73,58331.0
2023-11-20 09:35:00,66.71,66.96,66.57,66.88,32464.0,66.71,66.96,66.57,66.88,32464.0
2023-11-20 09:40:00,66.85,66.95,66.77,66.83,45277.0,66.85,66.95,66.77,66.83,45277.0
2023-11-20 09:45:00,66.83,66.89,66.7,66.74,18519.0,66.83,66.89,66.7,66.74,18519.0
2023-11-20 09:50:00,66.7,66.81,66.69,66.69,12572.0,66.7,66.81,66.69,66.69,12572.0
2023-11-20 09:55:00,66.67,66.7,66.56,66.6,16587.0,66.67,66.7,66.56,66.6,16587.0
2023-11-20 10:00:00,66.6,66.7,66.5,66.68,20042.0,66.6,66.7,66.5,66.68,20042.0
2023-11-20 10:05:00,66.66,66.81,66.59,66.81,99268.0,66.66,66.81,66.59,66.81,99268.0
2023-11-20 10:10:00,66.83,67.04,66.8,66.97,16338.0,66.83,67.04,66.8,66.97,16338.0
2023-11-20 10:15:00,66.98,67.01,66.9,66.98,13294.0,66.98,67.01,66.9,66.98,13294.0
2023-11-20 10:20:00,66.95,66.99,66.65,66.75,18628.0,66.95,66.99,66.65,66.75,18628.0
2023-11-20 10:25:00,66.72,66.8,66.62,66.67,8549.0,66.72,66.8,66.62,66.67,8549.0
2023-11-20 10:30:00,66.62,66.8,66.6,66.78,24010.0,66.62,66.8,66.6,66.78,24010.0
2023-11-20 10:35:00,66.78,66.83,66.73,66.81,618111.0,66.78,66.83,66.73,66.81,618111.0
2023-11-20 10:40:00,66.8,67.02,66.8,66.98,23134.0,66.8,67.02,66.8,66.98,23134.0
2023-11-20 10:45:00,66.98,67.06,66.89,66.9,17945.0,66.98,67.06,66.89,66.9,17945.0
2023-11-20 10:50:00,66.92,67.16,66.9,67.16,31670.0,66.92,67.16,66.9,67.16,31670.0
2023-11-20 10:55:00,67.13,67.24,67.12,67.24,19444.0,67.13,67.24,67.12,67.24,19444.0
2023-11-20 11:00:00,67.22,67.22,67.04,67.14,24167.0,67.22,67.22,67.04,67.14,24167.0
2023-11-20 11:05:00,67.11,67.14,67.04,67.04,13541.0,67.11,67.14,67.04,67.04,13541.0
2023-11-20 11:10:00,67.05,67.08,66.97,67.01,99886.0,67.05,67.08,66.97,67.01,99886.0
2023-11-20 11:15:00,67.01,67.03,66.88,66.91,21742.0,67.01,67.03,66.88,66.91,21742.0
2023-11-20 11:20:00,66.9,66.9,66.77,66.86,15335.0,66.9,66.9,66.77,66.86,15335.0
2023-11-20 11:25:00,66.85,66.85,66.68,66.76,17231.0,66.85,66.85,66.68,66.76,17231.0
2023-11-20 11:30:00,66.78,66.82,66.74,66.81,13009.0,66.78,66.82,66.74,66.81,13009.0
2023-11-20 11:35:00,66.81,66.86,66.78,66.84,17285.0,66.81,66.86,66.78,66.84,17285.0
2023-11-20 11:40:00,66.82,66.86,66.77,66.82,16342.0,66.82,66.86,66.77,66.82,16342.0
2023-11-20 11:45:00,66.83,66.85,66.79,66.8,9943.0,66.83,66.85,66.79,66.8,9943.0
2023-11-20 11:50:00,66.81,66.86,66.8,66.82,13138.0,66.81,66.86,66.8,66.82,13138.0
2023-11-20 11:55:00,66.8,66.84,66.79,66.82,9681.0,66.8,66.84,66.79,66.82,9681.0
2023-11-20 12:00:00,66.82,66.84,66.79,66.82,9779.0,66.82,66.84,66.79,66.82,9779.0
2023-11-20 12:05:00,66.83,66.95,66.82,66.92,6139.0,66.83,66.95,66.82,66.92,6139.0
2023-11-20 12:10:00,66.93,66.93,66.84,66.86,11075.0,66.93,66.93,66.84,66.86,11075.0
2023-11-20 12:15:00,66.86,66.86,66.81,66.85,7065.0,66.86,66.86,66.81,66.85,7065.0
2023-11-20 12:20:00,66.84,66.84,66.77,66.82,24320.0,66.84,66.84,66.77,66.82,24320.0
2023-11-20 12:25:00,66.83,66.83,66.71,66.74,9544.0,66.83,66.83,66.71,66.74,9544.0
2023-11-20 12:30:00,66.75,66.81,66.75,66.75,9842.0,66.75,66.81,66.75,66.75,9842.0
2023-11-20 12:35:00,66.74,66.79,66.72,66.76,7403.0,66.74,66.79,66.72,66.76,7403.0
2023-11-20 12:40:00,66.77,66.92,66.75,66.86,21018.0,66.77,66.92,66.75,66.86,21018.0
2023-11-20 12:45:00,66.83,66.92,66.82,66.89,11825.0,66.83,66.92,66.82,66.89,11825.0
2023-11-20 12:50:00,66.87,66.87,66.77,66.79,13963.0,66.87,66.87,66.77,66.79,13963.0
2023-11-20 12:55:00,66.78,66.91,66.77,66.88,11742.0,66.78,66.91,66.77,66.88,11742.0
2023-11-20 13:00:00,66.86,67.04,66.86,67.03,14125.0,66.86,67.04,66.86,67.03,14125.0
2023-11-20 13:05:00,67.04,67.07,66.93,66.93,10805.0,67.04,67.07,66.93,66.93,10805.0
2023-11-20 13:10:00,66.92,67.07,66.87,67.04,161185.0,66.92,67.07,66.87,67.04,161185.0
2023-11-20 13:15:00,67.05,67.14,67.01,67.02,14085.0,67.05,67.14,67.01,67.02,14085.0
2023-11-20 13:20:00,67.01,67.08,67.0,67.06,13595.0,67.01,67.08,67.0,67.06,13595.0
2023-11-20 13:25:00,67.06,67.11,67.04,67.08,20301.0,67.06,67.11,67.04,67.08,20301.0
2023-11-20 13:30:00,67.08,67.2,67.08,67.19,24743.0,67.08,67.2,67.08,67.19,24743.0
2023-11-20 13:35:00,67.17,67.2,67.12,67.2,5818.0,67.17,67.2,67.12,67.2,5818.0
2023-11-20 13:40:00,67.17,67.25,67.16,67.22,22564.0,67.17,67.25,67.16,67.22,22564.0
2023-11-20 13:45:00,67.22,67.25,67.2,67.24,9426.0,67.22,67.25,67.2,67.24,9426.0
2023-11-20 13:50:00,67.23,67.25,67.22,67.22,6753.0,67.23,67.25,67.22,67.22,6753.0
2023-11-20 13:55:00,67.23,67.28,67.18,67.25,19295.0,67.23,67.28,67.18,67.25,19295.0
2023-11-20 14:00:00,67.26,67.34,67.26,67.32,13132.0,67.26,67.34,67.26,67.32,13132.0
2023-11-20 14:05:00,67.31,67.35,67.25,67.34,24998.0,67.31,67.35,67.25,67.34,24998.0
2023-11-20 14:10:00,67.36,67.41,67.32,67.41,15348.0,67.36,67.41,67.32,67.41,15348.0
2023-11-20 14:15:00,67.42,67.43,67.36,67.39,8174.0,67.42,67.43,67.36,67.39,8174.0
2023-11-20 14:20:00,67.39,67.44,67.29,67.36,52050.0,67.39,67.44,67.29,67.36,52050.0
2023-11-20 14:25:00,67.36,67.44,67.35,67.42,19597.0,67.36,67.44,67.35,67.42,19597.0
2023-11-20 14:30:00,67.41,67.49,67.4,67.45,22529.0,67.41,67.49,67.4,67.45,22529.0
2023-11-20 14:35:00,67.44,67.49,67.41,67.43,67139.0,67.44,67.49,67.41,67.43,67139.0
2023-11-20 14:40:00,67.43,67.46,67.41,67.45,66937.0,67.43,67.46,67.41,67.45,66937.0
2023-11-20 14:45:00,67.45,67.47,67.42,67.45,21360.0,67.45,67.47,67.42,67.45,21360.0
2023-11-20 14:50:00,67.46,67.46,67.31,67.34,31168.0,67.46,67.46,67.31,67.34,31168.0
2023-11-20 14:55:00,67.34,67.4,67.32,67.38,15664.0,67.34,67.4,67.32,67.38,15664.0
2023-11-20 15:00:00,67.39,67.39,67.32,67.35,22367.0,67.39,67.39,67.32,67.35,22367.0
2023-11-20 15:05:00,67.35,67.4,67.32,67.4,29312.0,67.35,67.4,67.32,67.4,29312.0
2023-11-20 15:10:00,67.39,67.46,67.38,67.42,26177.0,67.39,67.46,67.38,67.42,26177.0
2023-11-20 15:15:00,67.41,67.41,67.37,67.4,21355.0,67.41,67.41,67.37,67.4,21355.0
2023-11-20 15:20:00,67.4,67.44,67.38,67.42,27323.0,67.4,67.44,67.38,67.42,27323.0
2023-11-20 15:25:00,67.42,67.43,67.37,67.38,28666.0,67.42,67.43,67.37,67.38,28666.0
2023-11-20 15:30:00,67.37,67.38,67.22,67.26,44030.0,67.37,67.38,67.22,67.26,44030.0
2023-11-20 15:35:00,67.27,67.31,67.25,67.3,44742.0,67.27,67.31,67.25,67.3,44742.0
2023-11-20 15:40:00,67.3,67.31,67.27,67.3,56032.0,67.3,67.31,67.27,67.3,56032.0
2023-11-20 15:45:00,67.3,67.3,67.16,67.25,76456.0,67.3,67.3,67.16,67.25,76456.0
2023-11-20 15:50:00,67.25,67.25,67.17,67.23,119412.0,67.25,67.25,67.17,67.23,119412.0
2023-11-20 15:55:00,67.24,67.28,67.19,67.19,305121.0,67.24,67.28,67.19,67.19,305121.0
2023-11-21 09:30:00,67.74,67.87,67.15,67.34,71684.0,67.74,67.87,67.15,67.34,71684.0
2023-11-21 09:35:00,67.35,67.4,67.06,67.09,19928.0,67.35,67.4,67.06,67.09,19928.0
2023-11-21 09:40:00,67.1,67.15,66.66,66.81,27940.0,67.1,67.15,66.66,66.81,27940.0
2023-11-21 09:45:00,66.8,66.91,66.74,66.88,25285.0,66.8,66.91,66.74,66.88,25285.0
2023-11-21 09:50:00,66.88,66.88,66.67,66.69,19281.0,66.88,66.88,66.67,66.69,19281.0
2023-11-21 09:55:00,66.7,66.87,66.66,66.83,18304.0,66.7,66.87,66.66,66.83,18304.0
2023-11-21 10:00:00,66.86,67.01,66.8,66.85,38874.0,66.86,67.01,66.8,66.85,38874.0
2023-11-21 10:05:00,66.86,66.87,66.74,66.82,61261.0,66.86,66.87,66.74,66.82,61261.0
2023-11-21 10:10:00,66.8,66.87,66.67,66.75,47915.0,66.8,66.87,66.67,66.75,47915.0
2023-11-21 10:15:00,66.74,67.02,66.73,66.94,73099.0,66.74,67.02,66.73,66.94,73099.0
2023-11-21 10:20:00,66.95,67.04,66.86,67.0,41379.0,66.95,67.04,66.86,67.0,41379.0
2023-11-21 10:25:00,66.99,67.0,66.82,66.9,37463.0,66.99,67.0,66.82,66.9,37463.0
2023-11-21 10:30:00,66.91,66.92,66.66,66.67,44229.0,66.91,66.92,66.66,66.67,44229.0
2023-11-21 10:35:00,66.71,66.76,66.66,66.71,18920.0,66.71,66.76,66.66,66.71,18920.0
2023-11-21 10:40:00,66.72,66.77,66.67,66.75,24857.0,66.72,66.77,66.67,66.75,24857.0
2023-11-21 10:45:00,66.74,66.88,66.72,66.82,23896.0,66.74,66.88,66.72,66.82,23896.0
2023-11-21 10:50:00,66.81,66.83,66.64,66.67,19741.0,66.81,66.83,66.64,66.67,19741.0
2023-11-21 10:55:00,66.66,66.84,66.65,66.81,14856.0,66.66,66.84,66.65,66.81,14856.0
2023-11-21 11:00:00,66.81,66.9,66.76,66.9,25335.0,66.81,66.9,66.76,66.9,25335.0
2023-11-21 11:05:00,66.89,66.97,66.85,66.95,15692.0,66.89,66.97,66.85,66.95,15692.0
2023-11-21 11:10:00,66.95,66.98,66.93,66.96,25032.0,66.95,66.98,66.93,66.96,25032.0
2023-11-21 11:15:00,66.96,67.12,66.91,67.03,23667.0,66.96,67.12,66.91,67.03,23667.0
2023-11-21 11:20:00,67.04,67.14,67.04,67.12,9442.0,67.04,67.14,67.04,67.12,9442.0
2023-11-21 11:25:00,67.12,67.12,67.0,67.02,10666.0,67.12,67.12,67.0,67.02,10666.0
2023-11-21 11:30:00,67.03,67.1,67.0,67.05,7047.0,67.03,67.1,67.0,67.05,7047.0
2023-11-21 11:35:00,67.03,67.12,67.02,67.09,9782.0,67.03,67.12,67.02,67.09,9782.0
2023-11-21 11:40:00,67.09,67.14,67.06,67.11,14995.0,67.09,67.14,67.06,67.11,14995.0
2023-11-21 11:45:00,67.12,67.13,66.96,67.0,20335.0,67.12,67.13,66.96,67.0,20335.0
2023-11-21 11:50:00,67.01,67.05,66.98,66.99,15101.0,67.01,67.05,66.98,66.99,15101.0
2023-11-21 11:55:00,66.98,66.98,66.86,66.91,30145.0,66.98,66.98,66.86,66.91,30145.0
2023-11-21 12:00:00,66.9,66.91,66.84,66.86,15817.0,66.9,66.91,66.84,66.86,15817.0
2023-11-21 12:05:00,66.85,66.91,66.82,66.86,9966.0,66.85,66.91,66.82,66.86,9966.0
2023-11-21 12:10:00,66.84,66.93,66.8,66.83,36469.0,66.84,66.93,66.8,66.83,36469.0
2023-11-21 12:15:00,66.82,66.85,66.76,66.78,42304.0,66.82,66.85,66.76,66.78,42304.0
2023-11-21 12:20:00,66.79,66.93,66.78,66.92,9864.0,66.79,66.93,66.78,66.92,9864.0
2023-11-21 12:25:00,66.91,66.98,66.88,66.95,11864.0,66.91,66.98,66.88,66.95,11864.0
2023-11-21 12:30:00,66.96,66.99,66.93,66.93,14627.0,66.96,66.99,66.93,66.93,14627.0
2023-11-21 12:35:00,66.94,66.95,66.87,66.92,22457.0,66.94,66.95,66.87,66.92,22457.0
2023-11-21 12:40:00,66.89,67.07,66.88,67.06,26463.0,66.89,67.07,66.88,67.06,26463.0
2023-11-21 12:45:00,67.06,67.14,67.06,67.09,18631.0,67.06,67.14,67.06,67.09,18631.0
2023-11-21 12:50:00,67.09,67.13,67.08,67.11,17401.0,67.09,67.13,67.08,67.11,17401.0
2023-11-21 12:55:00,67.11,67.18,67.07,67.14,15786.0,67.11,67.18,67.07,67.14,15786.0
2023-11-21 13:00:00,67.14,67.14,67.04,67.09,16729.0,67.14,67.14,67.04,67.09,16729.0
2023-11-21 13:05:00,67.08,67.14,67.06,67.12,14155.0,67.08,67.14,67.06,67.12,14155.0
2023-11-21 13:10:00,67.1,67.1,66.97,67.05,15664.0,67.1,67.1,66.97,67.05,15664.0
2023-11-21 13:15:00,67.04,67.07,66.96,66.98,17734.0,67.04,67.07,66.96,66.98,17734.0
2023-11-21 13:20:00,66.98,66.99,66.94,66.98,7229.0,66.98,66.99,66.94,66.98,7229.0
2023-11-21 13:25:00,66.98,67.01,66.97,66.98,12654.0,66.98,67.01,66.97,66.98,12654.0
2023-11-21 13:30:00,66.97,67.01,66.97,66.99,12322.0,66.97,67.01,66.97,66.99,12322.0
2023-11-21 13:35:00,66.98,67.01,66.93,66.99,14698.0,66.98,67.01,66.93,66.99,14698.0
2023-11-21 13:40:00,66.99,67.02,66.96,66.98,14835.0,66.99,67.02,66.96,66.98,14835.0
2023-11-21 13:45:00,66.98,67.03,66.96,66.98,11228.0,66.98,67.03,66.96,66.98,11228.0
2023-11-21 13:50:00,66.99,67.06,66.97,67.01,29641.0,66.99,67.06,66.97,67.01,29641.0
2023-11-21 13:55:00,67.01,67.07,66.99,67.04,22769.0,67.01,67.07,66.99,67.04,22769.0
2023-11-21 14:00:00,67.05,67.07,66.93,67.04,31457.0,67.05,67.07,66.93,67.04,31457.0
2023-11-21 14:05:00,67.03,67.03,66.94,66.99,12741.0,67.03,67.03,66.94,66.99,12741.0
2023-11-21 14:10:00,66.97,67.02,66.86,66.87,17239.0,66.97,67.02,66.86,66.87,17239.0
2023-11-21 14:15:00,66.87,66.9,66.82,66.82,14764.0,66.87,66.9,66.82,66.82,14764.0
2023-11-21 14:20:00,66.82,66.84,66.76,66.79,9680.0,66.82,66.84,66.76,66.79,9680.0
2023-11-21 14:25:00,66.78,66.84,66.77,66.82,9228.0,66.78,66.84,66.77,66.82,9228.0
2023-11-21 14:30:00,66.82,66.82,66.76,66.77,11480.0,66.82,66.82,66.76,66.77,11480.0
2023-11-21 14:35:00,66.78,66.78,66.71,66.75,10998.0,66.78,66.78,66.71,66.75,10998.0
2023-11-21 14:40:00,66.75,66.75,66.64,66.65,15087.0,66.75,66.75,66.64,66.65,15087.0
2023-11-21 14:45:00,66.65,66.71,66.65,66.7,9721.0,66.65,66.71,66.65,66.7,9721.0
2023-11-21 14:50:00,66.71,66.71,66.63,66.64,11864.0,66.71,66.71,66.63,66.64,11864.0
2023-11-21 14:55:00,66.64,66.72,66.59,66.7,10642.0,66.64,66.72,66.59,66.7,10642.0
2023-11-21 15:00:00,66.71,66.78,66.69,66.72,17152.0,66.71,66.78,66.69,66.72,17152.0
2023-11-21 15:05:00,66.71,66.76,66.67,66.69,28318.0,66.71,66.76,66.67,66.69,28318.0
2023-11-21 15:10:00,66.7,66.73,66.66,66.67,18925.0,66.7,66.73,66.66,66.67,18925.0
2023-11-21 15:15:00,66.67,66.75,66.67,66.7,40287.0,66.67,66.75,66.67,66.7,40287.0
2023-11-21 15:20:00,66.7,66.72,66.63,66.64,19920.0,66.7,66.72,66.63,66.64,19920.0
2023-11-21 15:25:00,66.64,66.71,66.61,66.67,18678.0,66.64,66.71,66.61,66.67,18678.0
2023-11-21 15:30:00,66.67,66.74,66.64,66.71,44858.0,66.67,66.74,66.64,66.71,44858.0
2023-11-21 15:35:00,66.72,66.81,66.64,66.73,55527.0,66.72,66.81,66.64,66.73,55527.0
2023-11-21 15:40:00,66.73,66.73,66.62,66.63,34788.0,66.73,66.73,66.62,66.63,34788.0
2023-11-21 15:45:00,66.63,66.72,66.57,66.72,108802.0,66.63,66.72,66.57,66.72,108802.0
2023-11-21 15:50:00,66.71,66.86,66.71,66.84,104643.0,66.71,66.86,66.71,66.84,104643.0
2023-11-21 15:55:00,66.84,66.96,66.78,66.96,306484.0,66.84,66.96,66.78,66.96,306484.0
2023-11-22 09:30:00,67.23,67.77,67.23,67.51,64529.0,67.23,67.77,67.23,67.51,64529.0
2023-11-22 09:35:00,67.48,67.59,67.35,67.5,14843.0,67.48,67.59,67.35,67.5,14843.0
2023-11-22 09:40:00,67.49,67.6,67.29,67.49,18033.0,67.49,67.6,67.29,67.49,18033.0
2023-11-22 09:45:00,67.51,67.63,67.43,67.52,15039.0,67.51,67.63,67.43,67.52,15039.0
2023-11-22 09:50:00,67.54,67.54,67.13,67.17,10407.0,67.54,67.54,67.13,67.17,10407.0
2023-11-22 09:55:00,67.16,67.22,67.04,67.04,10584.0,67.16,67.22,67.04,67.04,10584.0
2023-11-22 10:00:00,67.06,67.13,67.04,67.13,26829.0,67.06,67.13,67.04,67.13,26829.0
2023-11-22 10:05:00,67.11,67.17,67.04,67.07,25976.0,67.11,67.17,67.04,67.07,25976.0
2023-11-22 10:10:00,67.06,67.27,67.06,67.27,33356.0,67.06,67.27,67.06,67.27,33356.0
2023-11-22 10:15:00,67.28,67.3,67.21,67.25,61002.0,67.28,67.3,67.21,67.25,61002.0
2023-11-22 10:20:00,67.26,67.44,67.2,67.42,29576.0,67.26,67.44,67.2,67.42,29576.0
2023-11-22 10:25:00,67.45,67.46,67.37,67.44,11710.0,67.45,67.46,67.37,67.44,11710.0
2023-11-22 10:30:00,67.46,67.52,67.39,67.39,16094.0,67.46,67.52,67.39,67.39,16094.0
2023-11-22 10:35:00,67.39,67.52,67.39,67.48,16423.0,67.39,67.52,67.39,67.48,16423.0
2023-11-22 10:40:00,67.47,67.53,67.45,67.48,17237.0,67.47,67.53,67.45,67.48,17237.0
2023-11-22 10:45:00,67.48,67.5,67.41,67.45,21286.0,67.48,67.5,67.41,67.45,21286.0
2023-11-22 10:50:00,67.43,67.48,67.37,67.38,11373.0,67.43,67.48,67.37,67.38,11373.0
2023-11-22 10:55:00,67.39,67.41,67.34,67.37,10002.0,67.39,67.41,67.34,67.37,10002.0
2023-11-22 11:00:00,67.37,67.42,67.36,67.41,11493.0,67.37,67.42,67.36,67.41,11493.0
2023-11-22 11:05:00,67.4,67.4,67.35,67.36,20208.0,67.4,67.4,67.35,67.36,20208.0
2023-11-22 11:10:00,67.34,67.41,67.32,67.39,9453.0,67.34,67.41,67.32,67.39,9453.0
2023-11-22 11:15:00,67.4,67.41,67.34,67.4,13348.0,67.4,67.41,67.34,67.4,13348.0
2023-11-22 11:20:00,67.4,67.41,67.33,67.38,14152.0,67.4,67.41,67.33,67.38,14152.0
2023-11-22 11:25:00,67.39,67.45,67.37,67.45,20574.0,67.39,67.45,67.37,67.45,20574.0
2023-11-22 11:30:00,67.48,67.57,67.47,67.56,22306.0,67.48,67.57,67.47,67.56,22306.0
2023-11-22 11:35:00,67.56,67.56,67.51,67.52,12339.0,67.56,67.56,67.51,67.52,12339.0
2023-11-22 11:40:00,67.52,67.57,67.51,67.54,10065.0,67.52,67.57,67.51,67.54,10065.0
2023-11-22 11:45:00,67.52,67.55,67.46,67.48,12732.0,67.52,67.55,67.46,67.48,12732.0
2023-11-22 11:50:00,67.5,67.51,67.47,67.5,17382.0,67.5,67.51,67.47,67.5,17382.0
2023-11-22 11:55:00,67.5,67.58,67.49,67.56,45034.0,67.5,67.58,67.49,67.56,45034.0
2023-11-22 12:00:00,67.56,67.65,67.52,67.65,61247.0,67.56,67.65,67.52,67.65,61247.0
2023-11-22 12:05:00,67.64,67.72,67.64,67.66,16453.0,67.64,67.72,67.64,67.66,16453.0
2023-11-22 12:10:00,67.66,67.66,67.52,67.54,16183.0,67.66,67.66,67.52,67.54,16183.0
2023-11-22 12:15:00,67.55,67.61,67.53,67.59,16539.0,67.55,67.61,67.53,67.59,16539.0
2023-11-22 12:20:00,67.61,67.61,67.57,67.58,24182.0,67.61,67.61,67.57,67.58,24182.0
2023-11-22 12:25:00,67.59,67.59,67.45,67.49,56317.0,67.59,67.59,67.45,67.49,56317.0
2023-11-22 12:30:00,67.45,67.49,67.42,67.48,11551.0,67.45,67.49,67.42,67.48,11551.0
2023-11-22 12:35:00,67.46,67.49,67.44,67.45,5282.0,67.46,67.49,67.44,67.45,5282.0
2023-11-22 12:40:00,67.44,67.44,67.35,67.38,12611.0,67.44,67.44,67.35,67.38,12611.0
2023-11-22 12:45:00,67.36,67.38,67.29,67.3,10437.0,67.36,67.38,67.29,67.3,10437.0
2023-11-22 12:50:00,67.31,67.35,67.29,67.3,10888.0,67.31,67.35,67.29,67.3,10888.0
2023-11-22 12:55:00,67.31,67.33,67.3,67.33,10476.0,67.31,67.33,67.3,67.33,10476.0
2023-11-22 13:00:00,67.31,67.33,67.26,67.27,8396.0,67.31,67.33,67.26,67.27,8396.0
2023-11-22 13:05:00,67.27,67.28,67.22,67.25,8705.0,67.27,67.28,67.22,67.25,8705.0
2023-11-22 13:10:00,67.24,67.28,67.22,67.24,19570.0,67.24,67.28,67.22,67.24,19570.0
2023-11-22 13:15:00,67.25,67.25,67.18,67.19,13523.0,67.25,67.25,67.18,67.19,13523.0
2023-11-22 13:20:00,67.2,67.25,67.2,67.21,11098.0,67.2,67.25,67.2,67.21,11098.0
2023-11-22 13:25:00,67.23,67.23,67.16,67.19,7149.0,67.23,67.23,67.16,67.19,7149.0
2023-11-22 13:30:00,67.21,67.21,67.16,67.17,13661.0,67.21,67.21,67.16,67.17,13661.0
2023-11-22 13:35:00,67.18,67.24,67.14,67.16,21024.0,67.18,67.24,67.14,67.16,21024.0
2023-11-22 13:40:00,67.16,67.31,67.15,67.28,69560.0,67.16,67.31,67.15,67.28,69560.0
2023-11-22 13:45:00,67.3,67.32,67.26,67.3,35149.0,67.3,67.32,67.26,67.3,35149.0
2023-11-22 13:50:00,67.3,67.37,67.27,67.27,95565.0,67.3,67.37,67.27,67.27,95565.0
2023-11-22 13:55:00,67.28,67.29,67.21,67.21,27762.0,67.28,67.29,67.21,67.21,27762.0
2023-11-22 14:00:00,67.21,67.26,67.19,67.24,24932.0,67.21,67.26,67.19,67.24,24932.0
2023-11-22 14:05:00,67.24,67.27,67.23,67.26,14404.0,67.24,67.27,67.23,67.26,14404.0
2023-11-22 14:10:00,67.28,67.32,67.27,67.31,19502.0,67.28,67.32,67.27,67.31,19502.0
2023-11-22 14:15:00,67.31,67.31,67.29,67.3,23908.0,67.31,67.31,67.29,67.3,23908.0
2023-11-22 14:20:00,67.3,67.32,67.28,67.3,32606.0,67.3,67.32,67.28,67.3,32606.0
2023-11-22 14:25:00,67.3,67.31,67.25,67.27,10905.0,67.3,67.31,67.25,67.27,10905.0
2023-11-22 14:30:00,67.27,67.28,67.21,67.24,12826.0,67.27,67.28,67.21,67.24,12826.0
2023-11-22 14:35:00,67.25,67.25,67.02,67.02,20253.0,67.25,67.25,67.02,67.02,20253.0
2023-11-22 14:40:00,67.03,67.03,66.96,67.01,16833.0,67.03,67.03,66.96,67.01,16833.0
2023-11-22 14:45:00,67.01,67.01,66.96,66.98,10883.0,67.01,67.01,66.96,66.98,10883.0
2023-11-22 14:50:00,67.0,67.01,66.96,67.0,14095.0,67.0,67.01,66.96,67.0,14095.0
2023-11-22 14:55:00,67.0,67.01,66.97,66.98,28090.0,67.0,67.01,66.97,66.98,28090.0
2023-11-22 15:00:00,67.0,67.03,66.98,67.01,39752.0,67.0,67.03,66.98,67.01,39752.0
2023-11-22 15:05:00,67.01,67.2,67.0,67.13,29681.0,67.01,67.2,67.0,67.13,29681.0
2023-11-22 15:10:00,67.12,67.12,67.04,67.09,14494.0,67.12,67.12,67.04,67.09,14494.0
2023-11-22 15:15:00,67.1,67.11,67.07,67.1,15562.0,67.1,67.11,67.07,67.1,15562.0
2023-11-22 15:20:00,67.1,67.1,67.04,67.05,21095.0,67.1,67.1,67.04,67.05,21095.0
2023-11-22 15:25:00,67.06,67.06,67.03,67.06,14482.0,67.06,67.06,67.03,67.06,14482.0
2023-11-22 15:30:00,67.06,67.16,67.03,67.16,39468.0,67.06,67.16,67.03,67.16,39468.0
2023-11-22 15:35:00,67.15,67.17,67.07,67.09,24026.0,67.15,67.17,67.07,67.09,24026.0
2023-11-22 15:40:00,67.08,67.09,67.01,67.01,45372.0,67.08,67.09,67.01,67.01,45372.0
2023-11-22 15:45:00,67.01,67.02,66.91,66.98,55635.0,67.01,67.02,66.91,66.98,55635.0
2023-11-22 15:50:00,66.97,67.01,66.95,67.01,97838.0,66.97,67.01,66.95,67.01,97838.0
2023-11-22 15:55:00,67.0,67.09,66.98,67.06,294129.0,67.0,67.09,66.98,67.06,294129.0
2023-11-24 09:30:00,67.0,67.65,67.0,67.58,82906.0,67.0,67.65,67.0,67.58,82906.0
2023-11-24 09:35:00,67.6,67.62,67.16,67.24,46307.0,67.6,67.62,67.16,67.24,46307.0
2023-11-24 09:40:00,67.25,67.31,67.18,67.22,21315.0,67.25,67.31,67.18,67.22,21315.0
2023-11-24 09:45:00,67.18,67.47,67.16,67.47,14523.0,67.18,67.47,67.16,67.47,14523.0
2023-11-24 09:50:00,67.46,67.51,67.22,67.23,33175.0,67.46,67.51,67.22,67.23,33175.0
2023-11-24 09:55:00,67.22,67.51,67.22,67.51,48395.0,67.22,67.51,67.22,67.51,48395.0
2023-11-24 10:00:00,67.54,67.59,67.49,67.55,58645.0,67.54,67.59,67.49,67.55,58645.0
2023-11-24 10:05:00,67.56,67.72,67.56,67.67,54068.0,67.56,67.72,67.56,67.67,54068.0
2023-11-24 10:10:00,67.65,67.71,67.56,67.56,19336.0,67.65,67.71,67.56,67.56,19336.0
2023-11-24 10:15:00,67.57,67.64,67.52,67.6,14295.0,67.57,67.64,67.52,67.6,14295.0
2023-11-24 10:20:00,67.62,67.62,67.43,67.44,21424.0,67.62,67.62,67.43,67.44,21424.0
2023-11-24 10:25:00,67.43,67.48,67.36,67.46,16153.0,67.43,67.48,67.36,67.46,16153.0
2023-11-24 10:30:00,67.47,67.6,67.47,67.58,20677.0,67.47,67.6,67.47,67.58,20677.0
2023-11-24 10:35:00,67.58,67.61,67.48,67.56,20666.0,67.58,67.61,67.48,67.56,20666.0
2023-11-24 10:40:00,67.56,67.63,67.55,67.59,27903.0,67.56,67.63,67.55,67.59,27903.0
2023-11-24 10:45:00,67.6,67.61,67.55,67.57,52328.0,67.6,67.61,67.55,67.57,52328.0
2023-11-24 10:50:00,67.57,67.59,67.49,67.52,21913.0,67.57,67.59,67.49,67.52,21913.0
2023-11-24 10:55:00,67.51,67.51,67.44,67.45,16456.0,67.51,67.51,67.44,67.45,16456.0
2023-11-24 11:00:00,67.45,67.46,67.33,67.42,37194.0,67.45,67.46,67.33,67.42,37194.0
2023-11-24 11:05:00,67.41,67.52,67.39,67.51,20664.0,67.41,67.52,67.39,67.51,20664.0
2023-11-24 11:10:00,67.52,67.57,67.5,67.53,12925.0,67.52,67.57,67.5,67.53,12925.0
2023-11-24 11:15:00,67.53,67.56,67.52,67.54,20038.0,67.53,67.56,67.52,67.54,20038.0
2023-11-24 11:20:00,67.55,67.56,67.47,67.53,22711.0,67.55,67.56,67.47,67.53,22711.0
2023-11-24 11:25:00,67.53,67.56,67.5,67.52,15329.0,67.53,67.56,67.5,67.52,15329.0
2023-11-24 11:30:00,67.52,67.59,67.51,67.53,15520.0,67.52,67.59,67.51,67.53,15520.0
2023-11-24 11:35:00,67.53,67.66,67.49,67.6,21048.0,67.53,67.66,67.49,67.6,21048.0
2023-11-24 11:40:00,67.6,67.63,67.58,67.62,15904.0,67.6,67.63,67.58,67.62,15904.0
2023-11-24 11:45:00,67.62,67.65,67.6,67.61,20904.0,67.62,67.65,67.6,67.61,20904.0
2023-11-24 11:50:00,67.61,67.63,67.58,67.61,17761.0,67.61,67.63,67.58,67.61,17761.0
2023-11-24 11:55:00,67.6,67.62,67.57,67.59,12986.0,67.6,67.62,67.57,67.59,12986.0
2023-11-24 12:00:00,67.59,67.65,67.55,67.62,23760.0,67.59,67.65,67.55,67.62,23760.0
2023-11-24 12:05:00,67.62,67.66,67.56,67.64,26867.0,67.62,67.66,67.56,67.64,26867.0
2023-11-24 12:10:00,67.64,67.64,67.52,67.55,36267.0,67.64,67.64,67.52,67.55,36267.0
2023-11-24 12:15:00,67.54,67.62,67.49,67.51,37543.0,67.54,67.62,67.49,67.51,37543.0
2023-11-24 12:20:00,67.52,67.56,67.47,67.51,24902.0,67.52,67.56,67.47,67.51,24902.0
2023-11-24 12:25:00,67.5,67.53,67.49,67.51,25670.0,67.5,67.53,67.49,67.51,25670.0
2023-11-24 12:30:00,67.5,67.58,67.49,67.56,33180.0,67.5,67.58,67.49,67.56,33180.0
2023-11-24 12:35:00,67.56,67.71,67.55,67.7,32563.0,67.56,67.71,67.55,67.7,32563.0
2023-11-24 12:40:00,67.7,67.75,67.66,67.69,30613.0,67.7,67.75,67.66,67.69,30613.0
2023-11-24 12:45:00,67.69,67.75,67.67,67.72,31027.0,67.69,67.75,67.67,67.72,31027.0
2023-11-24 12:50:00,67.71,67.75,67.66,67.7,65340.0,67.71,67.75,67.66,67.7,65340.0
2023-11-24 12:55:00,67.7,67.91,67.6,67.88,162974.0,67.7,67.91,67.6,67.88,162974.0
2023-11-27 09:30:00,67.59,67.9,67.59,67.9,57547.0,67.59,67.9,67.59,67.9,57547.0
2023-11-27 09:35:00,67.88,67.88,67.42,67.5,11964.0,67.88,67.88,67.42,67.5,11964.0
2023-11-27 09:40:00,67.53,67.6,67.41,67.51,7767.0,67.53,67.6,67.41,67.51,7767.0
2023-11-27 09:45:00,67.49,67.54,67.31,67.47,14473.0,67.49,67.54,67.31,67.47,14473.0
2023-11-27 09:50:00,67.48,67.6,67.45,67.51,10341.0,67.48,67.6,67.45,67.51,10341.0
2023-11-27 09:55:00,67.52,67.53,67.4,67.53,4185.0,67.52,67.53,67.4,67.53,4185.0
2023-11-27 10:00:00,67.53,67.56,67.37,67.45,4807.0,67.53,67.56,67.37,67.45,4807.0
2023-11-27 10:05:00,67.48,67.83,67.47,67.79,18000.0,67.48,67.83,67.47,67.79,18000.0
2023-11-27 10:10:00,67.77,67.8,67.59,67.64,13935.0,67.77,67.8,67.59,67.64,13935.0
2023-11-27 10:15:00,67.65,67.7,67.62,67.62,7487.0,67.65,67.7,67.62,67.62,7487.0
2023-11-27 10:20:00,67.66,67.66,67.45,67.45,11584.0,67.66,67.66,67.45,67.45,11584.0
2023-11-27 10:25:00,67.47,67.52,67.42,67.48,14127.0,67.47,67.52,67.42,67.48,14127.0
2023-11-27 10:30:00,67.45,67.59,67.41,67.5,21817.0,67.45,67.59,67.41,67.5,21817.0
2023-11-27 10:35:00,67.5,67.56,67.47,67.49,12580.0,67.5,67.56,67.47,67.49,12580.0
2023-11-27 10:40:00,67.51,67.58,67.46,67.46,13119.0,67.51,67.58,67.46,67.46,13119.0
2023-11-27 10:45:00,67.45,67.45,67.37,67.45,15430.0,67.45,67.45,67.37,67.45,15430.0
2023-11-27 10:50:00,67.43,67.43,67.34,67.43,19967.0,67.43,67.43,67.34,67.43,19967.0
2023-11-27 10:55:00,67.44,67.45,67.34,67.37,15621.0,67.44,67.45,67.34,67.37,15621.0
2023-11-27 11:00:00,67.35,67.36,67.19,67.24,25130.0,67.35,67.36,67.19,67.24,25130.0
2023-11-27 11:05:00,67.19,67.19,67.08,67.09,13419.0,67.19,67.19,67.08,67.09,13419.0
2023-11-27 11:10:00,67.09,67.14,67.06,67.11,6181.0,67.09,67.14,67.06,67.11,6181.0
2023-11-27 11:15:00,67.08,67.11,67.06,67.1,7385.0,67.08,67.11,67.06,67.1,7385.0
2023-11-27 11:20:00,67.1,67.1,66.94,66.95,18407.0,67.1,67.1,66.94,66.95,18407.0
2023-11-27 11:25:00,66.96,67.0,66.93,66.96,22541.0,66.96,67.0,66.93,66.96,22541.0
2023-11-27 11:30:00,66.95,67.1,66.95,67.08,74079.0,66.95,67.1,66.95,67.08,74079.0
2023-11-27 11:35:00,67.07,67.4,67.05,67.4,24337.0,67.07,67.4,67.05,67.4,24337.0
2023-11-27 11:40:00,67.41,67.45,67.32,67.36,20991.0,67.41,67.45,67.32,67.36,20991.0
2023-11-27 11:45:00,67.38,67.43,67.35,67.41,7288.0,67.38,67.43,67.35,67.41,7288.0
2023-11-27 11:50:00,67.42,67.45,67.36,67.41,13586.0,67.42,67.45,67.36,67.41,13586.0
2023-11-27 11:55:00,67.42,67.44,67.33,67.37,11863.0,67.42,67.44,67.33,67.37,11863.0
2023-11-27 12:00:00,67.37,67.37,67.26,67.36,12058.0,67.37,67.37,67.26,67.36,12058.0
2023-11-27 12:05:00,67.37,67.37,67.24,67.25,10550.0,67.37,67.37,67.24,67.25,10550.0
2023-11-27 12:10:00,67.26,67.28,67.21,67.25,8240.0,67.26,67.28,67.21,67.25,8240.0
2023-11-27 12:15:00,67.24,67.27,67.18,67.25,18781.0,67.24,67.27,67.18,67.25,18781.0
2023-11-27 12:20:00,67.24,67.29,67.19,67.28,17862.0,67.24,67.29,67.19,67.28,17862.0
2023-11-27 12:25:00,67.27,67.27,67.19,67.19,12986.0,67.27,67.27,67.19,67.19,12986.0
2023-11-27 12:30:00,67.19,67.31,67.19,67.3,8373.0,67.19,67.31,67.19,67.3,8373.0
2023-11-27 12:35:00,67.29,67.34,67.22,67.29,7202.0,67.29,67.34,67.22,67.29,7202.0
2023-11-27 12:40:00,67.28,67.37,67.26,67.33,10924.0,67.28,67.37,67.26,67.33,10924.0
2023-11-27 12:45:00,67.29,67.42,67.28,67.37,29414.0,67.29,67.42,67.28,67.37,29414.0
2023-11-27 12:50:00,67.36,67.38,67.32,67.35,8467.0,67.36,67.38,67.32,67.35,8467.0
2023-11-27 12:55:00,67.34,67.38,67.33,67.36,5922.0,67.34,67.38,67.33,67.36,5922.0
2023-11-27 13:00:00,67.35,67.43,67.32,67.39,12593.0,67.35,67.43,67.32,67.39,12593.0
2023-11-27 13:05:00,67.37,67.37,67.35,67.36,2937.0,67.37,67.37,67.35,67.36,2937.0
2023-11-27 13:10:00,67.37,67.41,67.33,67.37,9041.0,67.37,67.41,67.33,67.37,9041.0
2023-11-27 13:15:00,67.38,67.39,67.33,67.34,7905.0,67.38,67.39,67.33,67.34,7905.0
2023-11-27 13:20:00,67.35,67.39,67.35,67.36,6871.0,67.35,67.39,67.35,67.36,6871.0
2023-11-27 13:25:00,67.36,67.42,67.34,67.39,5434.0,67.36,67.42,67.34,67.39,5434.0
2023-11-27 13:30:00,67.39,67.49,67.39,67.48,4794.0,67.39,67.49,67.39,67.48,4794.0
2023-11-27 13:35:00,67.48,67.54,67.48,67.53,12814.0,67.48,67.54,67.48,67.53,12814.0
2023-11-27 13:40:00,67.53,67.54,67.43,67.46,15079.0,67.53,67.54,67.43,67.46,15079.0
2023-11-27 13:45:00,67.47,67.49,67.41,67.43,6356.0,67.47,67.49,67.41,67.43,6356.0
2023-11-27 13:50:00,67.43,67.47,67.43,67.43,7226.0,67.43,67.47,67.43,67.43,7226.0
2023-11-27 13:55:00,67.43,67.5,67.31,67.4,71138.0,67.43,67.5,67.31,67.4,71138.0
2023-11-27 14:00:00,67.39,67.44,67.35,67.43,6526.0,67.39,67.44,67.35,67.43,6526.0
2023-11-27 14:05:00,67.41,67.42,67.34,67.34,9168.0,67.41,67.42,67.34,67.34,9168.0
2023-11-27 14:10:00,67.35,67.38,67.34,67.34,10047.0,67.35,67.38,67.34,67.34,10047.0
2023-11-27 14:15:00,67.35,67.37,67.3,67.31,14029.0,67.35,67.37,67.3,67.31,14029.0
2023-11-27 14:20:00,67.3,67.35,67.29,67.29,14152.0,67.3,67.35,67.29,67.29,14152.0
2023-11-27 14:25:00,67.3,67.31,67.24,67.27,12286.0,67.3,67.31,67.24,67.27,12286.0
2023-11-27 14:30:00,67.25,67.3,67.23,67.26,13252.0,67.25,67.3,67.23,67.26,13252.0
2023-11-27 14:35:00,67.26,67.32,67.25,67.26,10780.0,67.26,67.32,67.25,67.26,10780.0
2023-11-27 14:40:00,67.26,67.28,67.17,67.21,17633.0,67.26,67.28,67.17,67.21,17633.0
2023-11-27 14:45:00,67.22,67.23,67.16,67.16,18174.0,67.22,67.23,67.16,67.16,18174.0
2023-11-27 14:50:00,67.16,67.18,67.09,67.13,35833.0,67.16,67.18,67.09,67.13,35833.0
2023-11-27 14:55:00,67.13,67.19,67.13,67.19,13190.0,67.13,67.19,67.13,67.19,13190.0
2023-11-27 15:00:00,67.22,67.28,67.19,67.26,13716.0,67.22,67.28,67.19,67.26,13716.0
2023-11-27 15:05:00,67.26,67.28,67.24,67.24,13213.0,67.26,67.28,67.24,67.24,13213.0
2023-11-27 15:10:00,67.25,67.25,67.17,67.17,9240.0,67.25,67.25,67.17,67.17,9240.0
2023-11-27 15:15:00,67.17,67.21,67.15,67.2,8600.0,67.17,67.21,67.15,67.2,8600.0
2023-11-27 15:20:00,67.2,67.2,67.15,67.16,17340.0,67.2,67.2,67.15,67.16,17340.0
2023-11-27 15:25:00,67.16,67.25,67.14,67.19,19743.0,67.16,67.25,67.14,67.19,19743.0
2023-11-27 15:30:00,67.19,67.24,67.16,67.2,33390.0,67.19,67.24,67.16,67.2,33390.0
2023-11-27 15:35:00,67.21,67.23,67.18,67.2,28078.0,67.21,67.23,67.18,67.2,28078.0
2023-11-27 15:40:00,67.19,67.27,67.17,67.2,29583.0,67.19,67.27,67.17,67.2,29583.0
2023-11-27 15:45:00,67.2,67.27,67.17,67.17,42787.0,67.2,67.27,67.17,67.17,42787.0
2023-11-27 15:50:00,67.18,67.23,67.15,67.17,73462.0,67.18,67.23,67.15,67.17,73462.0
2023-11-27 15:55:00,67.18,67.23,67.13,67.18,258337.0,67.18,67.23,67.13,67.18,258337.0
2023-11-28 09:30:00,65.6,66.05,65.12,65.94,140041.0,65.6,66.05,65.12,65.94,140041.0
2023-11-28 09:35:00,65.94,65.94,65.67,65.82,39063.0,65.94,65.94,65.67,65.82,39063.0
2023-11-28 09:40:00,65.83,65.84,65.36,65.43,28341.0,65.83,65.84,65.36,65.43,28341.0
2023-11-28 09:45:00,65.49,66.11,65.49,66.06,36317.0,65.49,66.11,65.49,66.06,36317.0
2023-11-28 09:50:00,66.08,66.19,65.95,66.15,26850.0,66.08,66.19,65.95,66.15,26850.0
2023-11-28 09:55:00,66.16,66.28,66.14,66.18,16007.0,66.16,66.28,66.14,66.18,16007.0
2023-11-28 10:00:00,66.19,66.42,65.97,66.15,36969.0,66.19,66.42,65.97,66.15,36969.0
2023-11-28 10:05:00,66.14,66.15,65.96,66.14,34980.0,66.14,66.15,65.96,66.14,34980.0
2023-11-28 10:10:00,66.15,66.36,66.12,66.3,23413.0,66.15,66.36,66.12,66.3,23413.0
2023-11-28 10:15:00,66.32,66.47,66.25,66.36,28917.0,66.32,66.47,66.25,66.36,28917.0
2023-11-28 10:20:00,66.38,66.5,66.26,66.3,61671.0,66.38,66.5,66.26,66.3,61671.0
2023-11-28 10:25:00,66.3,66.47,66.23,66.33,18466.0,66.3,66.47,66.23,66.33,18466.0
2023-11-28 10:30:00,66.31,66.35,66.22,66.28,18017.0,66.31,66.35,66.22,66.28,18017.0
2023-11-28 10:35:00,66.3,66.33,66.18,66.27,19163.0,66.3,66.33,66.18,66.27,19163.0
2023-11-28 10:40:00,66.3,66.4,66.29,66.39,13770.0,66.3,66.4,66.29,66.39,13770.0
2023-11-28 10:45:00,66.39,66.42,66.31,66.32,14013.0,66.39,66.42,66.31,66.32,14013.0
2023-11-28 10:50:00,66.3,66.61,66.27,66.49,31653.0,66.3,66.61,66.27,66.49,31653.0
2023-11-28 10:55:00,66.48,66.64,66.46,66.62,19916.0,66.48,66.64,66.46,66.62,19916.0
2023-11-28 11:00:00,66.62,66.68,66.6,66.61,16410.0,66.62,66.68,66.6,66.61,16410.0
2023-11-28 11:05:00,66.62,66.62,66.51,66.54,16131.0,66.62,66.62,66.51,66.54,16131.0
2023-11-28 11:10:00,66.52,66.63,66.51,66.59,27475.0,66.52,66.63,66.51,66.59,27475.0
2023-11-28 11:15:00,66.58,66.6,66.52,66.59,15770.0,66.58,66.6,66.52,66.59,15770.0
2023-11-28 11:20:00,66.58,66.63,66.48,66.6,24846.0,66.58,66.63,66.48,66.6,24846.0
2023-11-28 11:25:00,66.62,66.68,66.53,66.67,21077.0,66.62,66.68,66.53,66.67,21077.0
2023-11-28 11:30:00,66.65,66.79,66.65,66.77,15048.0,66.65,66.79,66.65,66.77,15048.0
2023-11-28 11:35:00,66.79,66.82,66.74,66.76,59129.0,66.79,66.82,66.74,66.76,59129.0
2023-11-28 11:40:00,66.76,66.87,66.76,66.83,15342.0,66.76,66.87,66.76,66.83,15342.0
2023-11-28 11:45:00,66.81,66.97,66.79,66.95,49396.0,66.81,66.97,66.79,66.95,49396.0
2023-11-28 11:50:00,66.95,67.03,66.84,67.01,78571.0,66.95,67.03,66.84,67.01,78571.0
2023-11-28 11:55:00,67.02,67.06,66.99,67.03,15940.0,67.02,67.06,66.99,67.03,15940.0
2023-11-28 12:00:00,67.05,67.07,66.89,66.9,34701.0,67.05,67.07,66.89,66.9,34701.0
2023-11-28 12:05:00,66.9,66.95,66.78,66.83,22137.0,66.9,66.95,66.78,66.83,22137.0
2023-11-28 12:10:00,66.83,66.92,66.82,66.84,11906.0,66.83,66.92,66.82,66.84,11906.0
2023-11-28 12:15:00,66.83,66.87,66.64,66.66,64716.0,66.83,66.87,66.64,66.66,64716.0
2023-11-28 12:20:00,66.64,66.82,66.59,66.82,20649.0,66.64,66.82,66.59,66.82,20649.0
2023-11-28 12:25:00,66.81,66.87,66.79,66.84,21673.0,66.81,66.87,66.79,66.84,21673.0
2023-11-28 12:30:00,66.83,66.83,66.78,66.82,29585.0,66.83,66.83,66.78,66.82,29585.0
2023-11-28 12:35:00,66.81,66.88,66.79,66.83,21020.0,66.81,66.88,66.79,66.83,21020.0
2023-11-28 12:40:00,66.84,66.89,66.82,66.86,8561.0,66.84,66.89,66.82,66.86,8561.0
2023-11-28 12:45:00,66.86,66.91,66.83,66.89,11993.0,66.86,66.91,66.83,66.89,11993.0
2023-11-28 12:50:00,66.89,67.02,66.87,66.88,33287.0,66.89,67.02,66.87,66.88,33287.0
2023-11-28 12:55:00,66.85,66.91,66.8,66.85,30517.0,66.85,66.91,66.8,66.85,30517.0
2023-11-28 13:00:00,66.82,66.88,66.75,66.83,40124.0,66.82,66.88,66.75,66.83,40124.0
2023-11-28 13:05:00,66.81,66.88,66.8,66.85,17685.0,66.81,66.88,66.8,66.85,17685.0
2023-11-28 13:10:00,66.85,66.85,66.8,66.83,13838.0,66.85,66.85,66.8,66.83,13838.0
2023-11-28 13:15:00,66.81,66.91,66.79,66.89,36061.0,66.81,66.91,66.79,66.89,36061.0
2023-11-28 13:20:00,66.91,66.95,66.85,66.85,10411.0,66.91,66.95,66.85,66.85,10411.0
2023-11-28 13:25:00,66.85,66.92,66.84,66.91,13292.0,66.85,66.92,66.84,66.91,13292.0
2023-11-28 13:30:00,66.91,66.99,66.87,66.97,15135.0,66.91,66.99,66.87,66.97,15135.0
2023-11-28 13:35:00,66.96,66.96,66.9,66.91,7820.0,66.96,66.96,66.9,66.91,7820.0
2023-11-28 13:40:00,66.92,67.04,66.9,67.03,10311.0,66.92,67.04,66.9,67.03,10311.0
2023-11-28 13:45:00,67.02,67.1,67.0,67.07,9052.0,67.02,67.1,67.0,67.07,9052.0
2023-11-28 13:50:00,67.07,67.09,67.0,67.06,14081.0,67.07,67.09,67.0,67.06,14081.0
2023-11-28 13:55:00,67.06,67.07,67.01,67.05,14083.0,67.06,67.07,67.01,67.05,14083.0
2023-11-28 14:00:00,67.05,67.17,67.04,67.11,13582.0,67.05,67.17,67.04,67.11,13582.0
2023-11-28 14:05:00,67.12,67.15,67.09,67.09,14185.0,67.12,67.15,67.09,67.09,14185.0
2023-11-28 14:10:00,67.09,67.13,67.04,67.08,15769.0,67.09,67.13,67.04,67.08,15769.0
2023-11-28 14:15:00,67.07,67.23,67.06,67.2,42747.0,67.07,67.23,67.06,67.2,42747.0
2023-11-28 14:20:00,67.2,67.27,67.13,67.15,16377.0,67.2,67.27,67.13,67.15,16377.0
2023-11-28 14:25:00,67.14,67.22,67.13,67.18,20568.0,67.14,67.22,67.13,67.18,20568.0
2023-11-28 14:30:00,67.16,67.17,67.06,67.12,14115.0,67.16,67.17,67.06,67.12,14115.0
2023-11-28 14:35:00,67.12,67.19,67.11,67.11,35916.0,67.12,67.19,67.11,67.11,35916.0
2023-11-28 14:40:00,67.12,67.14,67.04,67.09,16082.0,67.12,67.14,67.04,67.09,16082.0
2023-11-28 14:45:00,67.1,67.11,67.01,67.05,28883.0,67.1,67.11,67.01,67.05,28883.0
2023-11-28 14:50:00,67.07,67.1,67.03,67.09,17637.0,67.07,67.1,67.03,67.09,17637.0
2023-11-28 14:55:00,67.07,67.07,67.0,67.03,13060.0,67.07,67.07,67.0,67.03,13060.0
2023-11-28 15:00:00,67.03,67.04,66.9,66.93,18890.0,67.03,67.04,66.9,66.93,18890.0
2023-11-28 15:05:00,66.91,67.02,66.9,66.98,18880.0,66.91,67.02,66.9,66.98,18880.0
2023-11-28 15:10:00,66.98,67.03,66.9,66.93,13735.0,66.98,67.03,66.9,66.93,13735.0
2023-11-28 15:15:00,66.94,66.99,66.91,66.94,20725.0,66.94,66.99,66.91,66.94,20725.0
2023-11-28 15:20:00,66.94,66.98,66.84,66.97,29792.0,66.94,66.98,66.84,66.97,29792.0
2023-11-28 15:25:00,66.96,66.97,66.9,66.92,23819.0,66.96,66.97,66.9,66.92,23819.0
2023-11-28 15:30:00,66.92,66.94,66.83,66.86,23958.0,66.92,66.94,66.83,66.86,23958.0
2023-11-28 15:35:00,66.86,66.92,66.84,66.9,33944.0,66.86,66.92,66.84,66.9,33944.0
2023-11-28 15:40:00,66.91,67.03,66.9,67.02,66167.0,66.91,67.03,66.9,67.02,66167.0
2023-11-28 15:45:00,67.03,67.11,67.03,67.09,69864.0,67.03,67.11,67.03,67.09,69864.0
2023-11-28 15:50:00,67.1,67.11,66.99,67.0,154888.0,67.1,67.11,66.99,67.0,154888.0
2023-11-28 15:55:00,67.01,67.1,67.0,67.09,343255.0,67.01,67.1,67.0,67.09,343255.0
2023-11-29 09:30:00,67.55,68.1,67.53,67.88,66729.0,67.55,68.1,67.53,67.88,66729.0
2023-11-29 09:35:00,67.86,68.01,67.67,67.79,65730.0,67.86,68.01,67.67,67.79,65730.0
2023-11-29 09:40:00,67.82,67.88,67.71,67.75,24476.0,67.82,67.88,67.71,67.75,24476.0
2023-11-29 09:45:00,67.75,68.0,67.71,68.0,15923.0,67.75,68.0,67.71,68.0,15923.0
2023-11-29 09:50:00,68.0,68.03,67.87,68.02,21729.0,68.0,68.03,67.87,68.02,21729.0
2023-11-29 09:55:00,67.97,68.12,67.93,68.12,19123.0,67.97,68.12,67.93,68.12,19123.0
2023-11-29 10:00:00,68.11,68.31,68.11,68.25,35634.0,68.11,68.31,68.11,68.25,35634.0
2023-11-29 10:05:00,68.26,68.26,67.83,67.86,12647.0,68.26,68.26,67.83,67.86,12647.0
2023-11-29 10:10:00,67.83,67.88,67.7,67.7,19418.0,67.83,67.88,67.7,67.7,19418.0
2023-11-29 10:15:00,67.69,67.86,67.69,67.79,16331.0,67.69,67.86,67.69,67.79,16331.0
2023-11-29 10:20:00,67.79,67.88,67.77,67.83,16886.0,67.79,67.88,67.77,67.83,16886.0
2023-11-29 10:25:00,67.84,67.93,67.79,67.91,16001.0,67.84,67.93,67.79,67.91,16001.0
2023-11-29 10:30:00,67.92,67.95,67.86,67.9,14533.0,67.92,67.95,67.86,67.9,14533.0
2023-11-29 10:35:00,67.91,67.99,67.85,67.97,50758.0,67.91,67.99,67.85,67.97,50758.0
2023-11-29 10:40:00,68.0,68.09,67.96,68.02,26482.0,68.0,68.09,67.96,68.02,26482.0
2023-11-29 10:45:00,68.01,68.06,67.97,68.05,27476.0,68.01,68.06,67.97,68.05,27476.0
2023-11-29 10:50:00,68.07,68.12,68.01,68.07,19065.0,68.07,68.12,68.01,68.07,19065.0
2023-11-29 10:55:00,68.07,68.07,68.01,68.06,17032.0,68.07,68.07,68.01,68.06,17032.0
2023-11-29 11:00:00,68.04,68.19,68.0,68.15,19145.0,68.04,68.19,68.0,68.15,19145.0
2023-11-29 11:05:00,68.13,68.15,67.99,68.01,21063.0,68.13,68.15,67.99,68.01,21063.0
2023-11-29 11:10:00,68.02,68.03,67.76,67.79,22190.0,68.02,68.03,67.76,67.79,22190.0
2023-11-29 11:15:00,67.8,67.8,67.5,67.66,20569.0,67.8,67.8,67.5,67.66,20569.0
2023-11-29 11:20:00,67.66,67.68,67.58,67.62,20820.0,67.66,67.68,67.58,67.62,20820.0
2023-11-29 11:25:00,67.6,67.61,67.45,67.48,16653.0,67.6,67.61,67.45,67.48,16653.0
2023-11-29 11:30:00,67.5,67.67,67.5,67.63,20018.0,67.5,67.67,67.5,67.63,20018.0
2023-11-29 11:35:00,67.63,67.63,67.56,67.58,12738.0,67.63,67.63,67.56,67.58,12738.0
2023-11-29 11:40:00,67.57,67.59,67.47,67.56,13161.0,67.57,67.59,67.47,67.56,13161.0
2023-11-29 11:45:00,67.57,67.61,67.5,67.55,10586.0,67.57,67.61,67.5,67.55,10586.0
2023-11-29 11:50:00,67.54,67.54,67.47,67.5,10898.0,67.54,67.54,67.47,67.5,10898.0
2023-11-29 11:55:00,67.49,67.58,67.48,67.57,9691.0,67.49,67.58,67.48,67.57,9691.0
2023-11-29 12:00:00,67.58,67.65,67.56,67.61,11551.0,67.58,67.65,67.56,67.61,11551.0
2023-11-29 12:05:00,67.61,67.79,67.61,67.72,20496.0,67.61,67.79,67.61,67.72,20496.0
2023-11-29 12:10:00,67.71,67.77,67.69,67.73,11396.0,67.71,67.77,67.69,67.73,11396.0
2023-11-29 12:15:00,67.74,67.78,67.69,67.69,8254.0,67.74,67.78,67.69,67.69,8254.0
2023-11-29 12:20:00,67.7,67.7,67.45,67.45,18222.0,67.7,67.7,67.45,67.45,18222.0
2023-11-29 12:25:00,67.45,67.49,67.43,67.44,11568.0,67.45,67.49,67.43,67.44,11568.0
2023-11-29 12:30:00,67.45,67.45,67.35,67.36,7863.0,67.45,67.45,67.35,67.36,7863.0
2023-11-29 12:35:00,67.35,67.37,67.32,67.37,12355.0,67.35,67.37,67.32,67.37,12355.0
2023-11-29 12:40:00,67.37,67.41,67.32,67.4,14958.0,67.37,67.41,67.32,67.4,14958.0
2023-11-29 12:45:00,67.4,67.4,67.31,67.34,12221.0,67.4,67.4,67.31,67.34,12221.0
2023-11-29 12:50:00,67.34,67.39,67.31,67.33,15136.0,67.34,67.39,67.31,67.33,15136.0
2023-11-29 12:55:00,67.33,67.35,67.28,67.28,10220.0,67.33,67.35,67.28,67.28,10220.0
2023-11-29 13:00:00,67.28,67.29,67.2,67.24,15500.0,67.28,67.29,67.2,67.24,15500.0
2023-11-29 13:05:00,67.22,67.26,67.16,67.22,11487.0,67.22,67.26,67.16,67.22,11487.0
2023-11-29 13:10:00,67.21,67.25,67.18,67.21,12551.0,67.21,67.25,67.18,67.21,12551.0
2023-11-29 13:15:00,67.19,67.26,67.18,67.24,11906.0,67.19,67.26,67.18,67.24,11906.0
2023-11-29 13:20:00,67.25,67.36,67.24,67.35,8783.0,67.25,67.36,67.24,67.35,8783.0
2023-11-29 13:25:00,67.35,67.39,67.31,67.39,6468.0,67.35,67.39,67.31,67.39,6468.0
2023-11-29 13:30:00,67.38,67.4,67.25,67.28,7833.0,67.38,67.4,67.25,67.28,7833.0
2023-11-29 13:35:00,67.29,67.35,67.27,67.35,8331.0,67.29,67.35,67.27,67.35,8331.0
2023-11-29 13:40:00,67.35,67.42,67.35,67.39,6524.0,67.35,67.42,67.35,67.39,6524.0
2023-11-29 13:45:00,67.39,67.41,67.36,67.37,7757.0,67.39,67.41,67.36,67.37,7757.0
2023-11-29 13:50:00,67.37,67.42,67.35,67.35,14643.0,67.37,67.42,67.35,67.35,14643.0
2023-11-29 13:55:00,67.34,67.41,67.33,67.39,8018.0,67.34,67.41,67.33,67.39,8018.0
2023-11-29 14:00:00,67.39,67.42,67.35,67.41,7075.0,67.39,67.42,67.35,67.41,7075.0
2023-11-29 14:05:00,67.41,67.55,67.41,67.55,9901.0,67.41,67.55,67.41,67.55,9901.0
2023-11-29 14:10:00,67.56,67.6,67.52,67.56,17619.0,67.56,67.6,67.52,67.56,17619.0
2023-11-29 14:15:00,67.55,67.57,67.46,67.46,11164.0,67.55,67.57,67.46,67.46,11164.0
2023-11-29 14:20:00,67.45,67.46,67.37,67.42,13186.0,67.45,67.46,67.37,67.42,13186.0
2023-11-29 14:25:00,67.42,67.43,67.35,67.36,7665.0,67.42,67.43,67.35,67.36,7665.0
2023-11-29 14:30:00,67.36,67.36,67.21,67.24,16544.0,67.36,67.36,67.21,67.24,16544.0
2023-11-29 14:35:00,67.25,67.25,67.13,67.15,11241.0,67.25,67.25,67.13,67.15,11241.0
2023-11-29 14:40:00,67.16,67.26,67.14,67.18,21411.0,67.16,67.26,67.14,67.18,21411.0
2023-11-29 14:45:00,67.19,67.29,67.19,67.29,17108.0,67.19,67.29,67.19,67.29,17108.0
2023-11-29 14:50:00,67.28,67.34,67.26,67.31,35659.0,67.28,67.34,67.26,67.31,35659.0
2023-11-29 14:55:00,67.3,67.31,67.24,67.29,13851.0,67.3,67.31,67.24,67.29,13851.0
2023-11-29 15:00:00,67.3,67.35,67.24,67.25,8255.0,67.3,67.35,67.24,67.25,8255.0
2023-11-29 15:05:00,67.25,67.35,67.25,67.32,32617.0,67.25,67.35,67.25,67.32,32617.0
2023-11-29 15:10:00,67.36,67.4,67.3,67.38,15294.0,67.36,67.4,67.3,67.38,15294.0
2023-11-29 15:15:00,67.38,67.43,67.32,67.34,17825.0,67.38,67.43,67.32,67.34,17825.0
2023-11-29 15:20:00,67.33,67.4,67.32,67.36,15092.0,67.33,67.4,67.32,67.36,15092.0
2023-11-29 15:25:00,67.36,67.36,67.26,67.29,18393.0,67.36,67.36,67.26,67.29,18393.0
2023-11-29 15:30:00,67.27,67.32,67.25,67.25,33098.0,67.27,67.32,67.25,67.25,33098.0
2023-11-29 15:35:00,67.26,67.3,67.24,67.26,22126.0,67.26,67.3,67.24,67.26,22126.0
2023-11-29 15:40:00,67.26,67.33,67.22,67.32,44997.0,67.26,67.33,67.22,67.32,44997.0
2023-11-29 15:45:00,67.32,67.38,67.3,67.37,45291.0,67.32,67.38,67.3,67.37,45291.0
2023-11-29 15:50:00,67.37,67.4,67.31,67.34,124718.0,67.37,67.4,67.31,67.34,124718.0
2023-11-29 15:55:00,67.34,67.45,67.33,67.42,222616.0,67.34,67.45,67.33,67.42,222616.0
2023-11-30 09:30:00,67.5,67.5,67.14,67.17,47839.0,67.5,67.5,67.14,67.17,47839.0
2023-11-30 09:35:00,67.11,67.11,66.87,66.96,12868.0,67.11,67.11,66.87,66.96,12868.0
2023-11-30 09:40:00,66.91,66.92,66.57,66.67,12976.0,66.91,66.92,66.57,66.67,12976.0
2023-11-30 09:45:00,66.72,66.75,66.4,66.5,26069.0,66.72,66.75,66.4,66.5,26069.0
2023-11-30 09:50:00,66.5,66.72,66.49,66.71,24713.0,66.5,66.72,66.49,66.71,24713.0
2023-11-30 09:55:00,66.73,66.75,66.54,66.63,20397.0,66.73,66.75,66.54,66.63,20397.0
2023-11-30 10:00:00,66.67,66.69,66.54,66.63,20707.0,66.67,66.69,66.54,66.63,20707.0
2023-11-30 10:05:00,66.64,66.83,66.63,66.78,24454.0,66.64,66.83,66.63,66.78,24454.0
2023-11-30 10:10:00,66.76,66.78,66.66,66.77,16525.0,66.76,66.78,66.66,66.77,16525.0
2023-11-30 10:15:00,66.76,66.9,66.75,66.87,11920.0,66.76,66.9,66.75,66.87,11920.0
2023-11-30 10:20:00,66.88,67.0,66.84,66.97,11080.0,66.88,67.0,66.84,66.97,11080.0
2023-11-30 10:25:00,66.98,66.99,66.78,66.85,13291.0,66.98,66.99,66.78,66.85,13291.0
2023-11-30 10:30:00,66.85,66.91,66.84,66.88,11726.0,66.85,66.91,66.84,66.88,11726.0
2023-11-30 10:35:00,66.87,66.9,66.72,66.72,14547.0,66.87,66.9,66.72,66.72,14547.0
2023-11-30 10:40:00,66.75,66.83,66.66,66.83,20147.0,66.75,66.83,66.66,66.83,20147.0
2023-11-30 10:45:00,66.81,66.92,66.75,66.9,19310.0,66.81,66.92,66.75,66.9,19310.0
2023-11-30 10:50:00,66.91,66.91,66.82,66.88,13463.0,66.91,66.91,66.82,66.88,13463.0
2023-11-30 10:55:00,66.87,66.99,66.87,66.98,21762.0,66.87,66.99,66.87,66.98,21762.0
2023-11-30 11:00:00,66.98,67.09,66.98,66.98,24884.0,66.98,67.09,66.98,66.98,24884.0
2023-11-30 11:05:00,67.0,67.23,66.99,67.18,53091.0,67.0,67.23,66.99,67.18,53091.0
2023-11-30 11:10:00,67.19,67.38,67.19,67.37,24080.0,67.19,67.38,67.19,67.37,24080.0
2023-11-30 11:15:00,67.36,67.37,67.17,67.19,26495.0,67.36,67.37,67.17,67.19,26495.0
2023-11-30 11:20:00,67.2,67.29,67.06,67.24,40821.0,67.2,67.29,67.06,67.24,40821.0
2023-11-30 11:25:00,67.24,67.28,67.18,67.2,21353.0,67.24,67.28,67.18,67.2,21353.0
2023-11-30 11:30:00,67.2,67.24,67.15,67.18,18918.0,67.2,67.24,67.15,67.18,18918.0
2023-11-30 11:35:00,67.18,67.23,67.18,67.2,18410.0,67.18,67.23,67.18,67.2,18410.0
2023-11-30 11:40:00,67.2,67.26,67.15,67.22,30071.0,67.2,67.26,67.15,67.22,30071.0
2023-11-30 11:45:00,67.23,67.29,67.2,67.29,16953.0,67.23,67.29,67.2,67.29,16953.0
2023-11-30 11:50:00,67.29,67.36,67.29,67.31,21115.0,67.29,67.36,67.29,67.31,21115.0
2023-11-30 11:55:00,67.3,67.33,67.26,67.28,15738.0,67.3,67.33,67.26,67.28,15738.0
2023-11-30 12:00:00,67.28,67.39,67.21,67.34,36612.0,67.28,67.39,67.21,67.34,36612.0
2023-11-30 12:05:00,67.34,67.38,67.29,67.37,12566.0,67.34,67.38,67.29,67.37,12566.0
2023-11-30 12:10:00,67.37,67.38,67.23,67.25,15976.0,67.37,67.38,67.23,67.25,15976.0
2023-11-30 12:15:00,67.23,67.25,67.01,67.16,28262.0,67.23,67.25,67.01,67.16,28262.0
2023-11-30 12:20:00,67.16,67.21,67.11,67.18,11126.0,67.16,67.21,67.11,67.18,11126.0
2023-11-30 12:25:00,67.18,67.18,67.13,67.17,11778.0,67.18,67.18,67.13,67.17,11778.0
2023-11-30 12:30:00,67.17,67.24,67.16,67.24,12818.0,67.17,67.24,67.16,67.24,12818.0
2023-11-30 12:35:00,67.22,67.23,67.18,67.2,11318.0,67.22,67.23,67.18,67.2,11318.0
2023-11-30 12:40:00,67.2,67.36,67.19,67.34,13376.0,67.2,67.36,67.19,67.34,13376.0
2023-11-30 12:45:00,67.35,67.4,67.34,67.36,12250.0,67.35,67.4,67.34,67.36,12250.0
2023-11-30 12:50:00,67.35,67.39,67.33,67.39,9393.0,67.35,67.39,67.33,67.39,9393.0
2023-11-30 12:55:00,67.39,67.39,67.32,67.35,13276.0,67.39,67.39,67.32,67.35,13276.0
2023-11-30 13:00:00,67.33,67.36,67.27,67.28,10946.0,67.33,67.36,67.27,67.28,10946.0
2023-11-30 13:05:00,67.27,67.29,67.24,67.25,10783.0,67.27,67.29,67.24,67.25,10783.0
2023-11-30 13:10:00,67.24,67.34,67.23,67.29,13103.0,67.24,67.34,67.23,67.29,13103.0
2023-11-30 13:15:00,67.29,67.39,67.28,67.34,12550.0,67.29,67.39,67.28,67.34,12550.0
2023-11-30 13:20:00,67.33,67.4,67.32,67.37,16372.0,67.33,67.4,67.32,67.37,16372.0
2023-11-30 13:25:00,67.35,67.38,67.28,67.31,15140.0,67.35,67.38,67.28,67.31,15140.0
2023-11-30 13:30:00,67.32,67.37,67.27,67.34,12025.0,67.32,67.37,67.27,67.34,12025.0
2023-11-30 13:35:00,67.35,67.41,67.28,67.4,24092.0,67.35,67.41,67.28,67.4,24092.0
2023-11-30 13:40:00,67.4,67.47,67.38,67.47,18605.0,67.4,67.47,67.38,67.47,18605.0
2023-11-30 13:45:00,67.47,67.48,67.28,67.3,16744.0,67.47,67.48,67.28,67.3,16744.0
2023-11-30 13:50:00,67.31,67.33,67.24,67.33,14248.0,67.31,67.33,67.24,67.33,14248.0
2023-11-30 13:55:00,67.32,67.34,67.28,67.32,16737.0,67.32,67.34,67.28,67.32,16737.0
2023-11-30 14:00:00,67.33,67.43,67.32,67.36,34497.0,67.33,67.43,67.32,67.36,34497.0
2023-11-30 14:05:00,67.37,67.47,67.36,67.44,29403.0,67.37,67.47,67.36,67.44,29403.0
2023-11-30 14:10:00,67.44,67.48,67.43,67.47,18864.0,67.44,67.48,67.43,67.47,18864.0
2023-11-30 14:15:00,67.47,67.54,67.44,67.49,20529.0,67.47,67.54,67.44,67.49,20529.0
2023-11-30 14:20:00,67.48,67.5,67.42,67.5,19530.0,67.48,67.5,67.42,67.5,19530.0
2023-11-30 14:25:00,67.49,67.52,67.45,67.48,19581.0,67.49,67.52,67.45,67.48,19581.0
2023-11-30 14:30:00,67.49,67.53,67.44,67.52,22218.0,67.49,67.53,67.44,67.52,22218.0
2023-11-30 14:35:00,67.52,67.58,67.52,67.53,12708.0,67.52,67.58,67.52,67.53,12708.0
2023-11-30 14:40:00,67.54,67.64,67.54,67.63,22181.0,67.54,67.64,67.54,67.63,22181.0
2023-11-30 14:45:00,67.63,67.67,67.6,67.65,15764.0,67.63,67.67,67.6,67.65,15764.0
2023-11-30 14:50:00,67.65,67.68,67.62,67.64,26375.0,67.65,67.68,67.62,67.64,26375.0
2023-11-30 14:55:00,67.65,67.67,67.59,67.65,27678.0,67.65,67.67,67.59,67.65,27678.0
2023-11-30 15:00:00,67.65,67.65,67.48,67.48,44976.0,67.65,67.65,67.48,67.48,44976.0
2023-11-30 15:05:00,67.47,67.49,67.42,67.47,33687.0,67.47,67.49,67.42,67.47,33687.0
2023-11-30 15:10:00,67.46,67.48,67.41,67.44,25826.0,67.46,67.48,67.41,67.44,25826.0
2023-11-30 15:15:00,67.44,67.46,67.35,67.39,32320.0,67.44,67.46,67.35,67.39,32320.0
2023-11-30 15:20:00,67.39,67.44,67.34,67.37,32569.0,67.39,67.44,67.34,67.37,32569.0
2023-11-30 15:25:00,67.37,67.47,67.36,67.44,73522.0,67.37,67.47,67.36,67.44,73522.0
2023-11-30 15:30:00,67.43,67.53,67.38,67.46,91083.0,67.43,67.53,67.38,67.46,91083.0
2023-11-30 15:35:00,67.47,67.7,67.45,67.69,87100.0,67.47,67.7,67.45,67.69,87100.0
2023-11-30 15:40:00,67.7,67.7,67.56,67.65,105303.0,67.7,67.7,67.56,67.65,105303.0
2023-11-30 15:45:00,67.65,67.74,67.62,67.66,83948.0,67.65,67.74,67.62,67.66,83948.0
2023-11-30 15:50:00,67.67,67.72,67.48,67.54,202266.0,67.67,67.72,67.48,67.54,202266.0
2023-11-30 15:55:00,67.55,67.74,67.55,67.71,359594.0,67.55,67.74,67.55,67.71,359594.0
2023-12-01 09:30:00,67.46,67.68,67.08,67.33,119433.0,67.46,67.68,67.08,67.33,119433.0
2023-12-01 09:35:00,67.31,67.5,67.28,67.38,38792.0,67.31,67.5,67.28,67.38,38792.0
2023-12-01 09:40:00,67.38,67.52,67.25,67.36,40815.0,67.38,67.52,67.25,67.36,40815.0
2023-12-01 09:45:00,67.33,67.39,67.15,67.21,36967.0,67.33,67.39,67.15,67.21,36967.0
2023-12-01 09:50:00,67.22,67.3,67.08,67.28,30798.0,67.22,67.3,67.08,67.28,30798.0
2023-12-01 09:55:00,67.29,67.47,67.17,67.39,48049.0,67.29,67.47,67.17,67.39,48049.0
2023-12-01 10:00:00,67.39,67.96,67.34,67.94,48198.0,67.39,67.96,67.34,67.94,48198.0
2023-12-01 10:05:00,67.95,68.06,67.9,67.95,44199.0,67.95,68.06,67.9,67.95,44199.0
2023-12-01 10:10:00,67.95,68.01,67.86,67.96,24252.0,67.95,68.01,67.86,67.96,24252.0
2023-12-01 10:15:00,67.96,68.06,67.87,68.06,19981.0,67.96,68.06,67.87,68.06,19981.0
2023-12-01 10:20:00,68.08,68.1,68.0,68.05,10860.0,68.08,68.1,68.0,68.05,10860.0
2023-12-01 10:25:00,68.06,68.06,67.92,67.92,20013.0,68.06,68.06,67.92,67.92,20013.0
2023-12-01 10:30:00,67.9,68.02,67.83,67.96,15258.0,67.9,68.02,67.83,67.96,15258.0
2023-12-01 10:35:00,67.98,68.16,67.98,68.11,21335.0,67.98,68.16,67.98,68.11,21335.0
2023-12-01 10:40:00,68.12,68.2,68.11,68.2,14465.0,68.12,68.2,68.11,68.2,14465.0
2023-12-01 10:45:00,68.2,68.26,68.17,68.19,19406.0,68.2,68.26,68.17,68.19,19406.0
2023-12-01 10:50:00,68.2,68.38,68.19,68.25,22201.0,68.2,68.38,68.19,68.25,22201.0
2023-12-01 10:55:00,68.25,68.25,68.06,68.09,14725.0,68.25,68.25,68.06,68.09,14725.0
2023-12-01 11:00:00,68.08,68.08,67.83,67.89,33368.0,68.08,68.08,67.83,67.89,33368.0
2023-12-01 11:05:00,67.88,68.02,67.8,67.96,34031.0,67.88,68.02,67.8,67.96,34031.0
2023-12-01 11:10:00,67.98,68.12,67.92,68.11,38687.0,67.98,68.12,67.92,68.11,38687.0
2023-12-01 11:15:00,68.12,68.17,67.95,67.98,25122.0,68.12,68.17,67.95,67.98,25122.0
2023-12-01 11:20:00,67.98,67.98,67.74,67.93,38782.0,67.98,67.98,67.74,67.93,38782.0
2023-12-01 11:25:00,67.93,68.0,67.85,68.0,33410.0,67.93,68.0,67.85,68.0,33410.0
2023-12-01 11:30:00,68.0,68.27,67.95,68.26,27394.0,68.0,68.27,67.95,68.26,27394.0
2023-12-01 11:35:00,68.26,68.33,68.11,68.16,28250.0,68.26,68.33,68.11,68.16,28250.0
2023-12-01 11:40:00,68.16,68.38,68.12,68.38,37752.0,68.16,68.38,68.12,68.38,37752.0
2023-12-01 11:45:00,68.37,68.37,68.19,68.28,24527.0,68.37,68.37,68.19,68.28,24527.0
2023-12-01 11:50:00,68.28,68.42,68.24,68.25,22377.0,68.28,68.42,68.24,68.25,22377.0
2023-12-01 11:55:00,68.23,68.27,68.12,68.12,19492.0,68.23,68.27,68.12,68.12,19492.0
2023-12-01 12:00:00,68.13,68.19,68.08,68.1,21624.0,68.13,68.19,68.08,68.1,21624.0
2023-12-01 12:05:00,68.1,68.19,68.03,68.12,20359.0,68.1,68.19,68.03,68.12,20359.0
2023-12-01 12:10:00,68.1,68.23,68.1,68.22,12520.0,68.1,68.23,68.1,68.22,12520.0
2023-12-01 12:15:00,68.22,68.3,68.09,68.1,16730.0,68.22,68.3,68.09,68.1,16730.0
2023-12-01 12:20:00,68.11,68.16,68.02,68.06,18083.0,68.11,68.16,68.02,68.06,18083.0
2023-12-01 12:25:00,68.02,68.04,68.0,68.02,14944.0,68.02,68.04,68.0,68.02,14944.0
2023-12-01 12:30:00,68.02,68.23,68.01,68.16,20015.0,68.02,68.23,68.01,68.16,20015.0
2023-12-01 12:35:00,68.16,68.2,68.14,68.17,16694.0,68.16,68.2,68.14,68.17,16694.0
2023-12-01 12:40:00,68.17,68.28,68.15,68.22,18596.0,68.17,68.28,68.15,68.22,18596.0
2023-12-01 12:45:00,68.22,68.33,68.22,68.29,18453.0,68.22,68.33,68.22,68.29,18453.0
2023-12-01 12:50:00,68.29,68.33,68.23,68.27,18317.0,68.29,68.33,68.23,68.27,18317.0
2023-12-01 12:55:00,68.28,68.36,68.27,68.36,41384.0,68.28,68.36,68.27,68.36,41384.0
2023-12-01 13:00:00,68.36,68.4,68.31,68.39,28574.0,68.36,68.4,68.31,68.39,28574.0
2023-12-01 13:05:00,68.39,68.39,68.27,68.32,20438.0,68.39,68.39,68.27,68.32,20438.0
2023-12-01 13:10:00,68.32,68.34,68.21,68.33,52143.0,68.32,68.34,68.21,68.33,52143.0
2023-12-01 13:15:00,68.33,68.42,68.32,68.38,12076.0,68.33,68.42,68.32,68.38,12076.0
2023-12-01 13:20:00,68.4,68.46,68.37,68.45,18593.0,68.4,68.46,68.37,68.45,18593.0
2023-12-01 13:25:00,68.47,68.49,68.39,68.45,19254.0,68.47,68.49,68.39,68.45,19254.0
2023-12-01 13:30:00,68.45,68.52,68.44,68.52,18912.0,68.45,68.52,68.44,68.52,18912.0
2023-12-01 13:35:00,68.51,68.58,68.49,68.58,18825.0,68.51,68.58,68.49,68.58,18825.0
2023-12-01 13:40:00,68.57,68.59,68.51,68.51,16880.0,68.57,68.59,68.51,68.51,16880.0
2023-12-01 13:45:00,68.51,68.55,68.48,68.48,14876.0,68.51,68.55,68.48,68.48,14876.0
2023-12-01 13:50:00,68.49,68.51,68.41,68.43,20956.0,68.49,68.51,68.41,68.43,20956.0
2023-12-01 13:55:00,68.42,68.47,68.42,68.44,13717.0,68.42,68.47,68.42,68.44,13717.0
2023-12-01 14:00:00,68.44,68.47,68.37,68.41,19754.0,68.44,68.47,68.37,68.41,19754.0
2023-12-01 14:05:00,68.41,68.41,68.29,68.3,21256.0,68.41,68.41,68.29,68.3,21256.0
2023-12-01 14:10:00,68.27,68.35,68.27,68.3,15708.0,68.27,68.35,68.27,68.3,15708.0
2023-12-01 14:15:00,68.28,68.28,68.17,68.17,15875.0,68.28,68.28,68.17,68.17,15875.0
2023-12-01 14:20:00,68.18,68.23,68.14,68.22,16323.0,68.18,68.23,68.14,68.22,16323.0
2023-12-01 14:25:00,68.23,68.25,68.19,68.22,17010.0,68.23,68.25,68.19,68.22,17010.0
2023-12-01 14:30:00,68.22,68.28,68.18,68.23,42008.0,68.22,68.28,68.18,68.23,42008.0
2023-12-01 14:35:00,68.23,68.25,68.18,68.24,33082.0,68.23,68.25,68.18,68.24,33082.0
2023-12-01 14:40:00,68.25,68.26,68.06,68.06,72278.0,68.25,68.26,68.06,68.06,72278.0
2023-12-01 14:45:00,68.07,68.1,68.03,68.08,19116.0,68.07,68.1,68.03,68.08,19116.0
2023-12-01 14:50:00,68.07,68.08,67.98,67.98,18742.0,68.07,68.08,67.98,67.98,18742.0
2023-12-01 14:55:00,67.97,67.99,67.9,67.95,16915.0,67.97,67.99,67.9,67.95,16915.0
2023-12-01 15:00:00,67.95,67.96,67.75,67.87,100704.0,67.95,67.96,67.75,67.87,100704.0
2023-12-01 15:05:00,67.87,67.94,67.86,67.91,29160.0,67.87,67.94,67.86,67.91,29160.0
2023-12-01 15:10:00,67.91,68.05,67.88,68.03,28616.0,67.91,68.05,67.88,68.03,28616.0
2023-12-01 15:15:00,68.02,68.08,68.0,68.06,27278.0,68.02,68.08,68.0,68.06,27278.0
2023-12-01 15:20:00,68.06,68.2,68.04,68.2,44475.0,68.06,68.2,68.04,68.2,44475.0
2023-12-01 15:25:00,68.19,68.34,68.19,68.34,40898.0,68.19,68.34,68.19,68.34,40898.0
2023-12-01 15:30:00,68.35,68.41,68.34,68.38,27886.0,68.35,68.41,68.34,68.38,27886.0
2023-12-01 15:35:00,68.37,68.46,68.35,68.45,35800.0,68.37,68.46,68.35,68.45,35800.0
2023-12-01 15:40:00,68.45,68.47,68.37,68.45,76473.0,68.45,68.47,68.37,68.45,76473.0
2023-12-01 15:45:00,68.45,68.47,68.31,68.33,62816.0,68.45,68.47,68.31,68.33,62816.0
2023-12-01 15:50:00,68.32,68.34,68.14,68.19,175905.0,68.32,68.34,68.14,68.19,175905.0
2023-12-01 15:55:00,68.19,68.35,68.18,68.35,353308.0,68.19,68.35,68.18,68.35,353308.0
2023-12-04 09:30:00,68.36,68.96,68.03,68.73,163601.0,68.36,68.96,68.03,68.73,163601.0
2023-12-04 09:35:00,68.81,68.87,68.67,68.74,47065.0,68.81,68.87,68.67,68.74,47065.0
2023-12-04 09:40:00,68.77,68.98,68.61,68.96,56679.0,68.77,68.98,68.61,68.96,56679.0
2023-12-04 09:45:00,68.97,69.49,68.97,69.34,103191.0,68.97,69.49,68.97,69.34,103191.0
2023-12-04 09:50:00,69.31,69.49,69.0,69.0,106074.0,69.31,69.49,69.0,69.0,106074.0
2023-12-04 09:55:00,69.08,69.1,68.85,68.88,17616.0,69.08,69.1,68.85,68.88,17616.0
2023-12-04 10:00:00,68.89,68.95,68.74,68.81,28224.0,68.89,68.95,68.74,68.81,28224.0
2023-12-04 10:05:00,68.81,68.82,68.69,68.75,30482.0,68.81,68.82,68.69,68.75,30482.0
2023-12-04 10:10:00,68.74,68.88,68.72,68.88,24968.0,68.74,68.88,68.72,68.88,24968.0
2023-12-04 10:15:00,68.92,68.99,68.87,68.91,19111.0,68.92,68.99,68.87,68.91,19111.0
2023-12-04 10:20:00,68.91,68.99,68.76,68.9,11792.0,68.91,68.99,68.76,68.9,11792.0
2023-12-04 10:25:00,68.91,69.09,68.9,69.03,134602.0,68.91,69.09,68.9,69.03,134602.0
2023-12-04 10:30:00,69.03,69.23,69.03,69.19,48597.0,69.03,69.23,69.03,69.19,48597.0
2023-12-04 10:35:00,69.2,69.41,69.1,69.41,41379.0,69.2,69.41,69.1,69.41,41379.0
2023-12-04 10:40:00,69.45,69.71,69.45,69.71,65665.0,69.45,69.71,69.45,69.71,65665.0
2023-12-04 10:45:00,69.7,69.86,69.7,69.71,47736.0,69.7,69.86,69.7,69.71,47736.0
2023-12-04 10:50:00,69.7,69.7,69.43,69.45,32504.0,69.7,69.7,69.43,69.45,32504.0
2023-12-04 10:55:00,69.45,69.47,69.37,69.45,52683.0,69.45,69.47,69.37,69.45,52683.0
2023-12-04 11:00:00,69.45,69.56,69.4,69.5,29927.0,69.45,69.56,69.4,69.5,29927.0
2023-12-04 11:05:00,69.49,69.61,69.48,69.58,20436.0,69.49,69.61,69.48,69.58,20436.0
2023-12-04 11:10:00,69.56,69.66,69.55,69.62,22004.0,69.56,69.66,69.55,69.62,22004.0
2023-12-04 11:15:00,69.64,69.85,69.63,69.85,149426.0,69.64,69.85,69.63,69.85,149426.0
2023-12-04 11:20:00,69.84,69.93,69.77,69.84,68143.0,69.84,69.93,69.77,69.84,68143.0
2023-12-04 11:25:00,69.82,69.9,69.73,69.74,38878.0,69.82,69.9,69.73,69.74,38878.0
2023-12-04 11:30:00,69.74,69.8,69.63,69.7,34719.0,69.74,69.8,69.63,69.7,34719.0
2023-12-04 11:35:00,69.68,69.76,69.66,69.69,25852.0,69.68,69.76,69.66,69.69,25852.0
2023-12-04 11:40:00,69.7,69.84,69.7,69.82,20973.0,69.7,69.84,69.7,69.82,20973.0
2023-12-04 11:45:00,69.83,69.84,69.75,69.76,35431.0,69.83,69.84,69.75,69.76,35431.0
2023-12-04 11:50:00,69.76,69.97,69.76,69.86,113306.0,69.76,69.97,69.76,69.86,113306.0
2023-12-04 11:55:00,69.85,69.86,69.74,69.74,19299.0,69.85,69.86,69.74,69.74,19299.0
2023-12-04 12:00:00,69.73,69.77,69.64,69.72,45409.0,69.73,69.77,69.64,69.72,45409.0
2023-12-04 12:05:00,69.72,69.72,69.51,69.58,62311.0,69.72,69.72,69.51,69.58,62311.0
2023-12-04 12:10:00,69.58,69.6,69.36,69.41,48903.0,69.58,69.6,69.36,69.41,48903.0
2023-12-04 12:15:00,69.4,69.4,69.17,69.26,57418.0,69.4,69.4,69.17,69.26,57418.0
2023-12-04 12:20:00,69.26,69.51,69.22,69.51,27436.0,69.26,69.51,69.22,69.51,27436.0
2023-12-04 12:25:00,69.5,69.5,69.37,69.44,17365.0,69.5,69.5,69.37,69.44,17365.0
2023-12-04 12:30:00,69.43,69.51,69.38,69.44,14852.0,69.43,69.51,69.38,69.44,14852.0
2023-12-04 12:35:00,69.45,69.47,69.32,69.32,87192.0,69.45,69.47,69.32,69.32,87192.0
2023-12-04 12:40:00,69.31,69.32,69.23,69.23,19438.0,69.31,69.32,69.23,69.23,19438.0
2023-12-04 12:45:00,69.24,69.4,69.2,69.39,24427.0,69.24,69.4,69.2,69.39,24427.0
2023-12-04 12:50:00,69.37,69.48,69.35,69.44,20149.0,69.37,69.48,69.35,69.44,20149.0
2023-12-04 12:55:00,69.43,69.44,69.38,69.38,10241.0,69.43,69.44,69.38,69.38,10241.0
2023-12-04 13:00:00,69.37,69.41,69.34,69.39,16205.0,69.37,69.41,69.34,69.39,16205.0
2023-12-04 13:05:00,69.39,69.53,69.37,69.41,35172.0,69.39,69.53,69.37,69.41,35172.0
2023-12-04 13:10:00,69.4,69.41,69.32,69.36,30069.0,69.4,69.41,69.32,69.36,30069.0
2023-12-04 13:15:00,69.36,69.39,69.32,69.33,10392.0,69.36,69.39,69.32,69.33,10392.0
2023-12-04 13:20:00,69.34,69.36,69.26,69.26,10994.0,69.34,69.36,69.26,69.26,10994.0
2023-12-04 13:25:00,69.26,69.26,69.1,69.12,9799.0,69.26,69.26,69.1,69.12,9799.0
2023-12-04 13:30:00,69.1,69.1,69.03,69.05,11032.0,69.1,69.1,69.03,69.05,11032.0
2023-12-04 13:35:00,69.04,69.06,69.02,69.05,12277.0,69.04,69.06,69.02,69.05,12277.0
2023-12-04 13:40:00,69.05,69.08,69.01,69.04,24728.0,69.05,69.08,69.01,69.04,24728.0
2023-12-04 13:45:00,69.03,69.23,69.02,69.14,42783.0,69.03,69.23,69.02,69.14,42783.0
2023-12-04 13:50:00,69.15,69.27,69.14,69.24,15563.0,69.15,69.27,69.14,69.24,15563.0
2023-12-04 13:55:00,69.24,69.26,69.16,69.25,11072.0,69.24,69.26,69.16,69.25,11072.0
2023-12-04 14:00:00,69.25,69.27,69.03,69.05,20364.0,69.25,69.27,69.03,69.05,20364.0
2023-12-04 14:05:00,69.06,69.18,69.0,69.14,18300.0,69.06,69.18,69.0,69.14,18300.0
2023-12-04 14:10:00,69.14,69.29,69.14,69.27,18799.0,69.14,69.29,69.14,69.27,18799.0
2023-12-04 14:15:00,69.28,69.31,69.23,69.23,13659.0,69.28,69.31,69.23,69.23,13659.0
2023-12-04 14:20:00,69.23,69.27,69.11,69.13,21696.0,69.23,69.27,69.11,69.13,21696.0
2023-12-04 14:25:00,69.13,69.18,69.09,69.11,17192.0,69.13,69.18,69.09,69.11,17192.0
2023-12-04 14:30:00,69.1,69.16,69.1,69.15,17398.0,69.1,69.16,69.1,69.15,17398.0
2023-12-04 14:35:00,69.14,69.24,69.14,69.19,15788.0,69.14,69.24,69.14,69.19,15788.0
2023-12-04 14:40:00,69.19,69.29,69.19,69.29,19257.0,69.19,69.29,69.19,69.29,19257.0
2023-12-04 14:45:00,69.29,69.4,69.27,69.36,26986.0,69.29,69.4,69.27,69.36,26986.0
2023-12-04 14:50:00,69.36,69.39,69.28,69.35,35192.0,69.36,69.39,69.28,69.35,35192.0
2023-12-04 14:55:00,69.33,69.38,69.3,69.33,24515.0,69.33,69.38,69.3,69.33,24515.0
2023-12-04 15:00:00,69.34,69.35,69.3,69.31,18675.0,69.34,69.35,69.3,69.31,18675.0
2023-12-04 15:05:00,69.31,69.32,69.22,69.23,32507.0,69.31,69.32,69.22,69.23,32507.0
2023-12-04 15:10:00,69.23,69.32,69.14,69.17,22991.0,69.23,69.32,69.14,69.17,22991.0
2023-12-04 15:15:00,69.18,69.33,69.18,69.3,24331.0,69.18,69.33,69.18,69.3,24331.0
2023-12-04 15:20:00,69.31,69.35,69.22,69.23,26780.0,69.31,69.35,69.22,69.23,26780.0
2023-12-04 15:25:00,69.23,69.34,69.19,69.34,26381.0,69.23,69.34,69.19,69.34,26381.0
2023-12-04 15:30:00,69.34,69.38,69.24,69.25,31001.0,69.34,69.38,69.24,69.25,31001.0
2023-12-04 15:35:00,69.25,69.28,69.2,69.23,46102.0,69.25,69.28,69.2,69.23,46102.0
2023-12-04 15:40:00,69.23,69.32,69.2,69.31,40386.0,69.23,69.32,69.2,69.31,40386.0
2023-12-04 15:45:00,69.31,69.42,69.31,69.35,47068.0,69.31,69.42,69.31,69.35,47068.0
2023-12-04 15:50:00,69.36,69.38,69.28,69.29,62981.0,69.36,69.38,69.28,69.29,62981.0
2023-12-04 15:55:00,69.29,69.32,69.16,69.18,216505.0,69.29,69.32,69.16,69.18,216505.0
2023-12-05 09:30:00,68.71,69.51,68.68,69.42,97060.0,68.71,69.51,68.68,69.42,97060.0
2023-12-05 09:35:00,69.42,69.45,68.85,69.02,55791.0,69.42,69.45,68.85,69.02,55791.0
2023-12-05 09:40:00,69.02,69.03,68.75,68.81,100524.0,69.02,69.03,68.75,68.81,100524.0
2023-12-05 09:45:00,68.77,69.04,68.77,69.01,56146.0,68.77,69.04,68.77,69.01,56146.0
2023-12-05 09:50:00,68.97,69.17,68.84,69.1,60522.0,68.97,69.17,68.84,69.1,60522.0
2023-12-05 09:55:00,69.12,69.2,69.11,69.12,18744.0,69.12,69.2,69.11,69.12,18744.0
2023-12-05 10:00:00,69.18,69.57,69.17,69.48,46141.0,69.18,69.57,69.17,69.48,46141.0
2023-12-05 10:05:00,69.48,69.49,69.13,69.16,41279.0,69.48,69.49,69.13,69.16,41279.0
2023-12-05 10:10:00,69.16,69.22,69.0,69.03,20058.0,69.16,69.22,69.0,69.03,20058.0
2023-12-05 10:15:00,69.05,69.05,68.98,69.0,31798.0,69.05,69.05,68.98,69.0,31798.0
2023-12-05 10:20:00,69.0,69.18,69.0,69.12,47198.0,69.0,69.18,69.0,69.12,47198.0
2023-12-05 10:25:00,69.09,69.15,68.92,69.04,22350.0,69.09,69.15,68.92,69.04,22350.0
2023-12-05 10:30:00,69.05,69.1,68.87,68.87,34052.0,69.05,69.1,68.87,68.87,34052.0
2023-12-05 10:35:00,68.87,68.93,68.76,68.77,40046.0,68.87,68.93,68.76,68.77,40046.0
2023-12-05 10:40:00,68.76,68.78,68.6,68.68,41982.0,68.76,68.78,68.6,68.68,41982.0
2023-12-05 10:45:00,68.69,68.86,68.62,68.8,34459.0,68.69,68.86,68.62,68.8,34459.0
2023-12-05 10:50:00,68.79,68.82,68.72,68.72,22939.0,68.79,68.82,68.72,68.72,22939.0
2023-12-05 10:55:00,68.72,68.83,68.68,68.79,38450.0,68.72,68.83,68.68,68.79,38450.0
2023-12-05 11:00:00,68.78,68.79,68.64,68.73,27618.0,68.78,68.79,68.64,68.73,27618.0
2023-12-05 11:05:00,68.72,68.72,68.46,68.46,31661.0,68.72,68.72,68.46,68.46,31661.0
2023-12-05 11:10:00,68.44,68.44,68.23,68.28,25270.0,68.44,68.44,68.23,68.28,25270.0
2023-12-05 11:15:00,68.29,68.31,68.14,68.17,24322.0,68.29,68.31,68.14,68.17,24322.0
2023-12-05 11:20:00,68.18,68.29,68.12,68.25,24901.0,68.18,68.29,68.12,68.25,24901.0
2023-12-05 11:25:00,68.24,68.55,68.23,68.52,213762.0,68.24,68.55,68.23,68.52,213762.0
2023-12-05 11:30:00,68.53,68.61,68.49,68.58,34625.0,68.53,68.61,68.49,68.58,34625.0
2023-12-05 11:35:00,68.6,68.61,68.43,68.49,15389.0,68.6,68.61,68.43,68.49,15389.0
2023-12-05 11:40:00,68.51,68.63,68.49,68.63,22101.0,68.51,68.63,68.49,68.63,22101.0
2023-12-05 11:45:00,68.63,68.64,68.51,68.55,19198.0,68.63,68.64,68.51,68.55,19198.0
2023-12-05 11:50:00,68.55,68.55,68.22,68.25,16830.0,68.55,68.55,68.22,68.25,16830.0
2023-12-05 11:55:00,68.25,68.32,68.2,68.23,18289.0,68.25,68.32,68.2,68.23,18289.0
2023-12-05 12:00:00,68.21,68.29,68.2,68.28,71391.0,68.21,68.29,68.2,68.28,71391.0
2023-12-05 12:05:00,68.27,68.31,68.25,68.3,18692.0,68.27,68.31,68.25,68.3,18692.0
2023-12-05 12:10:00,68.31,68.34,68.27,68.31,25972.0,68.31,68.34,68.27,68.31,25972.0
2023-12-05 12:15:00,68.32,68.45,68.32,68.38,27937.0,68.32,68.45,68.32,68.38,27937.0
2023-12-05 12:20:00,68.38,68.4,68.26,68.28,17168.0,68.38,68.4,68.26,68.28,17168.0
2023-12-05 12:25:00,68.27,68.3,68.1,68.13,21001.0,68.27,68.3,68.1,68.13,21001.0
2023-12-05 12:30:00,68.14,68.18,68.04,68.09,23629.0,68.14,68.18,68.04,68.09,23629.0
2023-12-05 12:35:00,68.1,68.16,68.08,68.15,18179.0,68.1,68.16,68.08,68.15,18179.0
2023-12-05 12:40:00,68.15,68.15,68.04,68.06,20659.0,68.15,68.15,68.04,68.06,20659.0
2023-12-05 12:45:00,68.06,68.21,68.05,68.17,20131.0,68.06,68.21,68.05,68.17,20131.0
2023-12-05 12:50:00,68.17,68.19,68.13,68.16,24368.0,68.17,68.19,68.13,68.16,24368.0
2023-12-05 12:55:00,68.16,68.23,68.15,68.16,22656.0,68.16,68.23,68.15,68.16,22656.0
2023-12-05 13:00:00,68.16,68.23,68.14,68.19,23771.0,68.16,68.23,68.14,68.19,23771.0
2023-12-05 13:05:00,68.2,68.22,68.11,68.17,35037.0,68.2,68.22,68.11,68.17,35037.0
2023-12-05 13:10:00,68.18,68.36,68.17,68.35,37468.0,68.18,68.36,68.17,68.35,37468.0
2023-12-05 13:15:00,68.35,68.41,68.33,68.36,53938.0,68.35,68.41,68.33,68.36,53938.0
2023-12-05 13:20:00,68.37,68.38,68.3,68.31,14262.0,68.37,68.38,68.3,68.31,14262.0
2023-12-05 13:25:00,68.32,68.32,68.18,68.21,14272.0,68.32,68.32,68.18,68.21,14272.0
2023-12-05 13:30:00,68.19,68.3,68.19,68.24,20115.0,68.19,68.3,68.19,68.24,20115.0
2023-12-05 13:35:00,68.24,68.25,68.2,68.21,23989.0,68.24,68.25,68.2,68.21,23989.0
2023-12-05 13:40:00,68.21,68.24,68.15,68.2,25027.0,68.21,68.24,68.15,68.2,25027.0
2023-12-05 13:45:00,68.2,68.22,68.15,68.2,18208.0,68.2,68.22,68.15,68.2,18208.0
2023-12-05 13:50:00,68.19,68.22,68.18,68.19,21122.0,68.19,68.22,68.18,68.19,21122.0
2023-12-05 13:55:00,68.2,68.29,68.19,68.23,43251.0,68.2,68.29,68.19,68.23,43251.0
2023-12-05 14:00:00,68.23,68.25,68.15,68.21,35832.0,68.23,68.25,68.15,68.21,35832.0
2023-12-05 14:05:00,68.2,68.26,68.16,68.17,33285.0,68.2,68.26,68.16,68.17,33285.0
2023-12-05 14:10:00,68.17,68.22,68.15,68.17,24530.0,68.17,68.22,68.15,68.17,24530.0
2023-12-05 14:15:00,68.17,68.25,68.16,68.2,24508.0,68.17,68.25,68.16,68.2,24508.0
2023-12-05 14:20:00,68.19,68.29,68.18,68.2,50252.0,68.19,68.29,68.18,68.2,50252.0
2023-12-05 14:25:00,68.21,68.26,68.18,68.24,31576.0,68.21,68.26,68.18,68.24,31576.0
2023-12-05 14:30:00,68.24,68.29,68.24,68.25,22962.0,68.24,68.29,68.24,68.25,22962.0
2023-12-05 14:35:00,68.25,68.3,68.22,68.26,37252.0,68.25,68.3,68.22,68.26,37252.0
2023-12-05 14:40:00,68.25,68.29,68.24,68.26,24096.0,68.25,68.29,68.24,68.26,24096.0
2023-12-05 14:45:00,68.26,68.3,68.21,68.3,30040.0,68.26,68.3,68.21,68.3,30040.0
2023-12-05 14:50:00,68.3,68.38,68.28,68.38,34306.0,68.3,68.38,68.28,68.38,34306.0
2023-12-05 14:55:00,68.39,68.45,68.39,68.4,29485.0,68.39,68.45,68.39,68.4,29485.0
2023-12-05 15:00:00,68.39,68.44,68.33,68.4,25257.0,68.39,68.44,68.33,68.4,25257.0
2023-12-05 15:05:00,68.4,68.5,68.4,68.45,37051.0,68.4,68.5,68.4,68.45,37051.0
2023-12-05 15:10:00,68.46,68.55,68.45,68.55,35531.0,68.46,68.55,68.45,68.55,35531.0
2023-12-05 15:15:00,68.54,68.68,68.53,68.67,54324.0,68.54,68.68,68.53,68.67,54324.0
2023-12-05 15:20:00,68.67,68.72,68.64,68.7,76233.0,68.67,68.72,68.64,68.7,76233.0
2023-12-05 15:25:00,68.7,68.74,68.67,68.73,52021.0,68.7,68.74,68.67,68.73,52021.0
2023-12-05 15:30:00,68.73,68.79,68.69,68.75,58131.0,68.73,68.79,68.69,68.75,58131.0
2023-12-05 15:35:00,68.74,68.77,68.71,68.71,47998.0,68.74,68.77,68.71,68.71,47998.0
2023-12-05 15:40:00,68.72,68.72,68.65,68.66,59372.0,68.72,68.72,68.65,68.66,59372.0
2023-12-05 15:45:00,68.67,68.74,68.64,68.65,66744.0,68.67,68.74,68.64,68.65,66744.0
2023-12-05 15:50:00,68.65,68.8,68.62,68.78,106889.0,68.65,68.8,68.62,68.78,106889.0
2023-12-05 15:55:00,68.78,68.86,68.74,68.86,258963.0,68.78,68.86,68.74,68.86,258963.0
2023-12-06 09:30:00,68.72,69.01,68.34,68.71,156776.0,68.72,69.01,68.34,68.71,156776.0
2023-12-06 09:35:00,68.7,69.05,68.56,69.03,17606.0,68.7,69.05,68.56,69.03,17606.0
2023-12-06 09:40:00,68.99,69.35,68.95,69.34,22778.0,68.99,69.35,68.95,69.34,22778.0
2023-12-06 09:45:00,69.35,69.37,69.19,69.24,17661.0,69.35,69.37,69.19,69.24,17661.0
2023-12-06 09:50:00,69.23,69.28,69.07,69.17,30643.0,69.23,69.28,69.07,69.17,30643.0
2023-12-06 09:55:00,69.18,69.44,69.08,69.41,30379.0,69.18,69.44,69.08,69.41,30379.0
2023-12-06 10:00:00,69.38,69.67,69.36,69.66,31422.0,69.38,69.67,69.36,69.66,31422.0
2023-12-06 10:05:00,69.66,69.81,69.61,69.81,43665.0,69.66,69.81,69.61,69.81,43665.0
2023-12-06 10:10:00,69.82,69.94,69.78,69.94,39300.0,69.82,69.94,69.78,69.94,39300.0
2023-12-06 10:15:00,69.93,70.07,69.9,70.05,39185.0,69.93,70.07,69.9,70.05,39185.0
2023-12-06 10:20:00,70.05,70.05,69.79,69.85,58236.0,70.05,70.05,69.79,69.85,58236.0
2023-12-06 10:25:00,69.84,69.95,69.82,69.92,40419.0,69.84,69.95,69.82,69.92,40419.0
2023-12-06 10:30:00,69.93,70.16,69.93,70.15,37643.0,69.93,70.16,69.93,70.15,37643.0
2023-12-06 10:35:00,70.16,70.18,70.08,70.15,30414.0,70.16,70.18,70.08,70.15,30414.0
2023-12-06 10:40:00,70.15,70.18,70.03,70.06,28224.0,70.15,70.18,70.03,70.06,28224.0
2023-12-06 10:45:00,70.07,70.17,70.07,70.09,38169.0,70.07,70.17,70.07,70.09,38169.0
2023-12-06 10:50:00,70.1,70.13,69.9,69.9,25851.0,70.1,70.13,69.9,69.9,25851.0
2023-12-06 10:55:00,69.89,69.9,69.84,69.88,21074.0,69.89,69.9,69.84,69.88,21074.0
2023-12-06 11:00:00,69.89,69.99,69.88,69.94,29050.0,69.89,69.99,69.88,69.94,29050.0
2023-12-06 11:05:00,69.93,69.94,69.59,69.59,26575.0,69.93,69.94,69.59,69.59,26575.0
2023-12-06 11:10:00,69.58,69.8,69.56,69.72,27938.0,69.58,69.8,69.56,69.72,27938.0
2023-12-06 11:15:00,69.71,69.81,69.7,69.72,14906.0,69.71,69.81,69.7,69.72,14906.0
2023-12-06 11:20:00,69.71,69.78,69.65,69.69,23292.0,69.71,69.78,69.65,69.69,23292.0
2023-12-06 11:25:00,69.69,69.69,69.49,69.49,13233.0,69.69,69.69,69.49,69.49,13233.0
2023-12-06 11:30:00,69.48,69.49,69.35,69.39,32877.0,69.48,69.49,69.35,69.39,32877.0
2023-12-06 11:35:00,69.38,69.57,69.36,69.56,28632.0,69.38,69.57,69.36,69.56,28632.0
2023-12-06 11:40:00,69.56,69.61,69.5,69.5,16737.0,69.56,69.61,69.5,69.5,16737.0
2023-12-06 11:45:00,69.51,69.54,69.46,69.52,19147.0,69.51,69.54,69.46,69.52,19147.0
2023-12-06 11:50:00,69.52,69.61,69.51,69.51,27180.0,69.52,69.61,69.51,69.51,27180.0
2023-12-06 11:55:00,69.52,69.57,69.49,69.56,17171.0,69.52,69.57,69.49,69.56,17171.0
2023-12-06 12:00:00,69.55,69.56,69.5,69.56,18064.0,69.55,69.56,69.5,69.56,18064.0
2023-12-06 12:05:00,69.56,69.63,69.5,69.63,12895.0,69.56,69.63,69.5,69.63,12895.0
2023-12-06 12:10:00,69.63,69.66,69.6,69.6,8924.0,69.63,69.66,69.6,69.6,8924.0
2023-12-06 12:15:00,69.59,69.59,69.5,69.55,16913.0,69.59,69.59,69.5,69.55,16913.0
2023-12-06 12:20:00,69.56,69.57,69.5,69.53,11449.0,69.56,69.57,69.5,69.53,11449.0
2023-12-06 12:25:00,69.52,69.6,69.51,69.58,16193.0,69.52,69.6,69.51,69.58,16193.0
2023-12-06 12:30:00,69.57,69.6,69.51,69.52,12360.0,69.57,69.6,69.51,69.52,12360.0
2023-12-06 12:35:00,69.53,69.56,69.49,69.5,23944.0,69.53,69.56,69.49,69.5,23944.0
2023-12-06 12:40:00,69.49,69.54,69.49,69.52,14664.0,69.49,69.54,69.49,69.52,14664.0
2023-12-06 12:45:00,69.52,69.52,69.42,69.45,18083.0,69.52,69.52,69.42,69.45,18083.0
2023-12-06 12:50:00,69.47,69.49,69.38,69.42,12984.0,69.47,69.49,69.38,69.42,12984.0
2023-12-06 12:55:00,69.42,69.43,69.34,69.36,13856.0,69.42,69.43,69.34,69.36,13856.0
2023-12-06 13:00:00,69.35,69.41,69.33,69.33,17116.0,69.35,69.41,69.33,69.33,17116.0
2023-12-06 13:05:00,69.31,69.33,69.12,69.14,35522.0,69.31,69.33,69.12,69.14,35522.0
2023-12-06 13:10:00,69.14,69.26,69.14,69.21,19925.0,69.14,69.26,69.14,69.21,19925.0
2023-12-06 13:15:00,69.2,69.22,69.13,69.22,20858.0,69.2,69.22,69.13,69.22,20858.0
2023-12-06 13:20:00,69.23,69.38,69.2,69.37,51776.0,69.23,69.38,69.2,69.37,51776.0
2023-12-06 13:25:00,69.36,69.44,69.34,69.44,10533.0,69.36,69.44,69.34,69.44,10533.0
2023-12-06 13:30:00,69.43,69.44,69.37,69.4,20088.0,69.43,69.44,69.37,69.4,20088.0
2023-12-06 13:35:00,69.39,69.55,69.39,69.53,16734.0,69.39,69.55,69.39,69.53,16734.0
2023-12-06 13:40:00,69.53,69.53,69.47,69.48,15375.0,69.53,69.53,69.47,69.48,15375.0
2023-12-06 13:45:00,69.5,69.51,69.4,69.43,12934.0,69.5,69.51,69.4,69.43,12934.0
2023-12-06 13:50:00,69.43,69.47,69.43,69.47,13265.0,69.43,69.47,69.43,69.47,13265.0
2023-12-06 13:55:00,69.46,69.49,69.42,69.47,34005.0,69.46,69.49,69.42,69.47,34005.0
2023-12-06 14:00:00,69.47,69.48,69.42,69.43,9782.0,69.47,69.48,69.42,69.43,9782.0
2023-12-06 14:05:00,69.44,69.47,69.41,69.45,17471.0,69.44,69.47,69.41,69.45,17471.0
2023-12-06 14:10:00,69.45,69.47,69.39,69.42,18894.0,69.45,69.47,69.39,69.42,18894.0
2023-12-06 14:15:00,69.42,69.46,69.4,69.44,20638.0,69.42,69.46,69.4,69.44,20638.0
2023-12-06 14:20:00,69.45,69.45,69.36,69.38,21701.0,69.45,69.45,69.36,69.38,21701.0
2023-12-06 14:25:00,69.37,69.39,69.28,69.28,11269.0,69.37,69.39,69.28,69.28,11269.0
2023-12-06 14:30:00,69.28,69.4,69.28,69.4,18478.0,69.28,69.4,69.28,69.4,18478.0
2023-12-06 14:35:00,69.4,69.53,69.37,69.51,24749.0,69.4,69.53,69.37,69.51,24749.0
2023-12-06 14:40:00,69.51,69.55,69.5,69.5,28172.0,69.51,69.55,69.5,69.5,28172.0
2023-12-06 14:45:00,69.5,69.64,69.5,69.63,29437.0,69.5,69.64,69.5,69.63,29437.0
2023-12-06 14:50:00,69.65,69.66,69.61,69.63,24323.0,69.65,69.66,69.61,69.63,24323.0
2023-12-06 14:55:00,69.63,69.64,69.59,69.59,16530.0,69.63,69.64,69.59,69.59,16530.0
2023-12-06 15:00:00,69.59,69.65,69.56,69.64,33761.0,69.59,69.65,69.56,69.64,33761.0
2023-12-06 15:05:00,69.64,69.65,69.57,69.64,30415.0,69.64,69.65,69.57,69.64,30415.0
2023-12-06 15:10:00,69.64,69.65,69.59,69.59,35435.0,69.64,69.65,69.59,69.59,35435.0
2023-12-06 15:15:00,69.6,69.72,69.59,69.67,43815.0,69.6,69.72,69.59,69.67,43815.0
2023-12-06 15:20:00,69.67,69.69,69.53,69.53,41739.0,69.67,69.69,69.53,69.53,41739.0
2023-12-06 15:25:00,69.52,69.56,69.47,69.53,59624.0,69.52,69.56,69.47,69.53,59624.0
2023-12-06 15:30:00,69.52,69.55,69.49,69.53,53492.0,69.52,69.55,69.49,69.53,53492.0
2023-12-06 15:35:00,69.53,69.56,69.48,69.52,72250.0,69.53,69.56,69.48,69.52,72250.0
2023-12-06 15:40:00,69.52,69.65,69.51,69.65,99709.0,69.52,69.65,69.51,69.65,99709.0
2023-12-06 15:45:00,69.65,69.67,69.61,69.66,99524.0,69.65,69.67,69.61,69.66,99524.0
2023-12-06 15:50:00,69.66,69.69,69.52,69.55,154960.0,69.66,69.69,69.52,69.55,154960.0
2023-12-06 15:55:00,69.55,69.61,69.43,69.51,336666.0,69.55,69.61,69.43,69.51,336666.0
2023-12-07 09:30:00,70.36,70.87,70.28,70.7,212107.0,70.36,70.87,70.28,70.7,212107.0
2023-12-07 09:35:00,70.65,70.78,70.03,70.16,145035.0,70.65,70.78,70.03,70.16,145035.0
2023-12-07 09:40:00,70.16,70.21,69.67,70.15,46239.0,70.16,70.21,69.67,70.15,46239.0
2023-12-07 09:45:00,70.15,70.25,69.9,70.08,113588.0,70.15,70.25,69.9,70.08,113588.0
2023-12-07 09:50:00,70.08,70.39,70.08,70.23,59724.0,70.08,70.39,70.08,70.23,59724.0
2023-12-07 09:55:00,70.25,70.42,70.23,70.26,18249.0,70.25,70.42,70.23,70.26,18249.0
2023-12-07 10:00:00,70.21,70.34,70.11,70.23,32145.0,70.21,70.34,70.11,70.23,32145.0
2023-12-07 10:05:00,70.23,70.26,69.93,70.06,91926.0,70.23,70.26,69.93,70.06,91926.0
2023-12-07 10:10:00,70.04,70.21,70.0,70.2,73117.0,70.04,70.21,70.0,70.2,73117.0
2023-12-07 10:15:00,70.2,70.44,70.17,70.43,22605.0,70.2,70.44,70.17,70.43,22605.0
2023-12-07 10:20:00,70.44,70.51,70.2,70.34,32373.0,70.44,70.51,70.2,70.34,32373.0
2023-12-07 10:25:00,70.37,70.51,70.34,70.47,28146.0,70.37,70.51,70.34,70.47,28146.0
2023-12-07 10:30:00,70.47,70.47,70.24,70.28,50078.0,70.47,70.47,70.24,70.28,50078.0
2023-12-07 10:35:00,70.23,70.29,69.93,69.93,456155.0,70.23,70.29,69.93,69.93,456155.0
2023-12-07 10:40:00,69.89,69.96,69.78,69.8,17555.0,69.89,69.96,69.78,69.8,17555.0
2023-12-07 10:45:00,69.8,69.91,69.68,69.86,19239.0,69.8,69.91,69.68,69.86,19239.0
2023-12-07 10:50:00,69.84,70.05,69.84,69.86,34830.0,69.84,70.05,69.84,69.86,34830.0
2023-12-07 10:55:00,69.84,69.95,69.5,69.71,30616.0,69.84,69.95,69.5,69.71,30616.0
2023-12-07 11:00:00,69.71,69.74,69.47,69.51,45001.0,69.71,69.74,69.47,69.51,45001.0
2023-12-07 11:05:00,69.52,69.54,69.33,69.33,23553.0,69.52,69.54,69.33,69.33,23553.0
2023-12-07 11:10:00,69.33,69.33,69.06,69.06,34864.0,69.33,69.33,69.06,69.06,34864.0
2023-12-07 11:15:00,69.08,69.11,68.91,69.01,24831.0,69.08,69.11,68.91,69.01,24831.0
2023-12-07 11:20:00,68.98,69.04,68.91,68.92,21181.0,68.98,69.04,68.91,68.92,21181.0
2023-12-07 11:25:00,68.92,68.94,68.8,68.84,40167.0,68.92,68.94,68.8,68.84,40167.0
2023-12-07 11:30:00,68.85,68.86,68.71,68.72,43887.0,68.85,68.86,68.71,68.72,43887.0
2023-12-07 11:35:00,68.73,68.76,68.56,68.58,31836.0,68.73,68.76,68.56,68.58,31836.0
2023-12-07 11:40:00,68.59,68.6,68.25,68.28,51246.0,68.59,68.6,68.25,68.28,51246.0
2023-12-07 11:45:00,68.25,68.43,68.14,68.34,37716.0,68.25,68.43,68.14,68.34,37716.0
2023-12-07 11:50:00,68.35,68.38,68.18,68.25,44644.0,68.35,68.38,68.18,68.25,44644.0
2023-12-07 11:55:00,68.26,68.27,68.05,68.14,24238.0,68.26,68.27,68.05,68.14,24238.0
2023-12-07 12:00:00,68.14,68.3,68.11,68.2,28141.0,68.14,68.3,68.11,68.2,28141.0
2023-12-07 12:05:00,68.2,68.21,67.82,67.84,53654.0,68.2,68.21,67.82,67.84,53654.0
2023-12-07 12:10:00,67.84,67.96,67.72,67.75,55908.0,67.84,67.96,67.72,67.75,55908.0
2023-12-07 12:15:00,67.73,67.73,67.3,67.39,170983.0,67.73,67.73,67.3,67.39,170983.0
2023-12-07 12:20:00,67.39,67.56,67.22,67.44,195929.0,67.39,67.56,67.22,67.44,195929.0
2023-12-07 12:25:00,67.44,67.49,67.19,67.32,55781.0,67.44,67.49,67.19,67.32,55781.0
2023-12-07 12:30:00,67.32,67.46,67.19,67.4,41444.0,67.32,67.46,67.19,67.4,41444.0
2023-12-07 12:35:00,67.41,67.53,67.37,67.42,58565.0,67.41,67.53,67.37,67.42,58565.0
2023-12-07 12:40:00,67.4,67.44,67.29,67.29,30450.0,67.4,67.44,67.29,67.29,30450.0
2023-12-07 12:45:00,67.29,67.29,67.13,67.14,41142.0,67.29,67.29,67.13,67.14,41142.0
2023-12-07 12:50:00,67.16,67.16,66.86,66.9,48310.0,67.16,67.16,66.86,66.9,48310.0
2023-12-07 12:55:00,66.91,67.21,66.89,67.18,39915.0,66.91,67.21,66.89,67.18,39915.0
2023-12-07 13:00:00,67.17,67.23,67.05,67.13,37355.0,67.17,67.23,67.05,67.13,37355.0
2023-12-07 13:05:00,67.14,67.17,67.07,67.15,24631.0,67.14,67.17,67.07,67.15,24631.0
2023-12-07 13:10:00,67.16,67.38,67.16,67.21,82013.0,67.16,67.38,67.16,67.21,82013.0
2023-12-07 13:15:00,67.2,67.21,67.03,67.12,26184.0,67.2,67.21,67.03,67.12,26184.0
2023-12-07 13:20:00,67.14,67.18,67.1,67.14,36958.0,67.14,67.18,67.1,67.14,36958.0
2023-12-07 13:25:00,67.15,67.2,67.1,67.2,39342.0,67.15,67.2,67.1,67.2,39342.0
2023-12-07 13:30:00,67.21,67.48,67.19,67.43,47557.0,67.21,67.48,67.19,67.43,47557.0
2023-12-07 13:35:00,67.43,67.48,67.23,67.25,32556.0,67.43,67.48,67.23,67.25,32556.0
2023-12-07 13:40:00,67.24,67.45,67.18,67.45,23760.0,67.24,67.45,67.18,67.45,23760.0
2023-12-07 13:45:00,67.44,67.45,67.31,67.35,18615.0,67.44,67.45,67.31,67.35,18615.0
2023-12-07 13:50:00,67.38,67.83,67.38,67.81,125027.0,67.38,67.83,67.38,67.81,125027.0
2023-12-07 13:55:00,67.81,67.99,67.8,67.9,23499.0,67.81,67.99,67.8,67.9,23499.0
2023-12-07 14:00:00,67.9,67.96,67.85,67.88,36177.0,67.9,67.96,67.85,67.88,36177.0
2023-12-07 14:05:00,67.89,67.89,67.66,67.81,19515.0,67.89,67.89,67.66,67.81,19515.0
2023-12-07 14:10:00,67.83,67.91,67.8,67.84,18077.0,67.83,67.91,67.8,67.84,18077.0
2023-12-07 14:15:00,67.84,67.91,67.83,67.87,46136.0,67.84,67.91,67.83,67.87,46136.0
2023-12-07 14:20:00,67.87,67.96,67.8,67.92,62586.0,67.87,67.96,67.8,67.92,62586.0
2023-12-07 14:25:00,67.92,67.98,67.88,67.97,26616.0,67.92,67.98,67.88,67.97,26616.0
2023-12-07 14:30:00,67.97,68.14,67.94,67.95,40734.0,67.97,68.14,67.94,67.95,40734.0
2023-12-07 14:35:00,67.96,68.04,67.93,67.98,19060.0,67.96,68.04,67.93,67.98,19060.0
2023-12-07 14:40:00,68.0,68.05,67.96,67.99,25006.0,68.0,68.05,67.96,67.99,25006.0
2023-12-07 14:45:00,67.98,67.99,67.91,67.95,21938.0,67.98,67.99,67.91,67.95,21938.0
2023-12-07 14:50:00,67.96,67.97,67.89,67.89,14448.0,67.96,67.97,67.89,67.89,14448.0
2023-12-07 14:55:00,67.88,67.97,67.82,67.95,20119.0,67.88,67.97,67.82,67.95,20119.0
2023-12-07 15:00:00,67.95,68.1,67.85,68.05,35893.0,67.95,68.1,67.85,68.05,35893.0
2023-12-07 15:05:00,68.05,68.1,67.92,68.07,15643.0,68.05,68.1,67.92,68.07,15643.0
2023-12-07 15:10:00,68.08,68.08,67.98,68.03,17434.0,68.08,68.08,67.98,68.03,17434.0
2023-12-07 15:15:00,68.03,68.04,67.97,67.98,16987.0,68.03,68.04,67.97,67.98,16987.0
2023-12-07 15:20:00,67.96,68.03,67.92,67.98,38145.0,67.96,68.03,67.92,67.98,38145.0
2023-12-07 15:25:00,67.98,68.14,67.95,68.14,25253.0,67.98,68.14,67.95,68.14,25253.0
2023-12-07 15:30:00,68.15,68.2,68.09,68.2,34082.0,68.15,68.2,68.09,68.2,34082.0
2023-12-07 15:35:00,68.2,68.2,68.04,68.11,26212.0,68.2,68.2,68.04,68.11,26212.0
2023-12-07 15:40:00,68.1,68.24,68.09,68.24,26659.0,68.1,68.24,68.09,68.24,26659.0
2023-12-07 15:45:00,68.23,68.27,68.16,68.2,47021.0,68.23,68.27,68.16,68.2,47021.0
2023-12-07 15:50:00,68.22,68.28,68.15,68.22,62447.0,68.22,68.28,68.15,68.22,62447.0
2023-12-07 15:55:00,68.22,68.29,68.18,68.26,241155.0,68.22,68.29,68.18,68.26,241155.0
2023-12-08 09:30:00,68.63,68.68,68.0,68.31,230758.0,68.63,68.68,68.0,68.31,230758.0
2023-12-08 09:35:00,68.31,68.46,68.09,68.23,36847.0,68.31,68.46,68.09,68.23,36847.0
2023-12-08 09:40:00,68.15,68.35,68.13,68.29,29325.0,68.15,68.35,68.13,68.29,29325.0
2023-12-08 09:45:00,68.31,68.63,68.28,68.5,32891.0,68.31,68.63,68.28,68.5,32891.0
2023-12-08 09:50:00,68.5,68.6,68.29,68.42,25863.0,68.5,68.6,68.29,68.42,25863.0
2023-12-08 09:55:00,68.39,68.46,68.26,68.28,13315.0,68.39,68.46,68.26,68.28,13315.0
2023-12-08 10:00:00,68.3,68.64,68.3,68.5,137718.0,68.3,68.64,68.3,68.5,137718.0
2023-12-08 10:05:00,68.5,68.67,68.49,68.52,65488.0,68.5,68.67,68.49,68.52,65488.0
2023-12-08 10:10:00,68.5,68.6,68.49,68.5,97051.0,68.5,68.6,68.49,68.5,97051.0
2023-12-08 10:15:00,68.5,68.52,68.39,68.5,92720.0,68.5,68.52,68.39,68.5,92720.0
2023-12-08 10:20:00,68.5,68.76,68.5,68.68,89646.0,68.5,68.76,68.5,68.68,89646.0
2023-12-08 10:25:00,68.68,68.7,68.4,68.44,30284.0,68.68,68.7,68.4,68.44,30284.0
2023-12-08 10:30:00,68.45,68.57,68.38,68.45,246128.0,68.45,68.57,68.38,68.45,246128.0
2023-12-08 10:35:00,68.47,68.47,68.38,68.39,99412.0,68.47,68.47,68.38,68.39,99412.0
2023-12-08 10:40:00,68.38,68.53,68.34,68.45,29209.0,68.38,68.53,68.34,68.45,29209.0
2023-12-08 10:45:00,68.44,68.53,68.44,68.5,39641.0,68.44,68.53,68.44,68.5,39641.0
2023-12-08 10:50:00,68.5,68.61,68.46,68.58,23694.0,68.5,68.61,68.46,68.58,23694.0
2023-12-08 10:55:00,68.58,68.76,68.53,68.76,19088.0,68.58,68.76,68.53,68.76,19088.0
2023-12-08 11:00:00,68.76,68.93,68.71,68.92,31422.0,68.76,68.93,68.71,68.92,31422.0
2023-12-08 11:05:00,68.92,69.03,68.88,69.03,31433.0,68.92,69.03,68.88,69.03,31433.0
2023-12-08 11:10:00,69.03,69.14,68.98,69.14,34938.0,69.03,69.14,68.98,69.14,34938.0
2023-12-08 11:15:00,69.12,69.26,69.12,69.17,38936.0,69.12,69.26,69.12,69.17,38936.0
2023-12-08 11:20:00,69.19,69.29,69.0,69.17,70611.0,69.19,69.29,69.0,69.17,70611.0
2023-12-08 11:25:00,69.15,69.41,69.01,69.34,84610.0,69.15,69.41,69.01,69.34,84610.0
2023-12-08 11:30:00,69.36,69.42,69.24,69.24,17712.0,69.36,69.42,69.24,69.24,17712.0
2023-12-08 11:35:00,69.25,69.36,69.13,69.17,19633.0,69.25,69.36,69.13,69.17,19633.0
2023-12-08 11:40:00,69.17,69.29,69.07,69.28,29130.0,69.17,69.29,69.07,69.28,29130.0
2023-12-08 11:45:00,69.29,69.39,69.28,69.34,26283.0,69.29,69.39,69.28,69.34,26283.0
2023-12-08 11:50:00,69.35,69.41,69.3,69.32,21538.0,69.35,69.41,69.3,69.32,21538.0
2023-12-08 11:55:00,69.32,69.37,69.27,69.31,17157.0,69.32,69.37,69.27,69.31,17157.0
2023-12-08 12:00:00,69.32,69.42,69.3,69.37,15095.0,69.32,69.42,69.3,69.37,15095.0
2023-12-08 12:05:00,69.39,69.49,69.37,69.46,28637.0,69.39,69.49,69.37,69.46,28637.0
2023-12-08 12:10:00,69.48,69.55,69.47,69.54,19180.0,69.48,69.55,69.47,69.54,19180.0
2023-12-08 12:15:00,69.53,69.56,69.49,69.53,29355.0,69.53,69.56,69.49,69.53,29355.0
2023-12-08 12:20:00,69.55,69.61,69.51,69.6,22746.0,69.55,69.61,69.51,69.6,22746.0
2023-12-08 12:25:00,69.6,69.76,69.6,69.71,49530.0,69.6,69.76,69.6,69.71,49530.0
2023-12-08 12:30:00,69.72,69.8,69.7,69.8,33413.0,69.72,69.8,69.7,69.8,33413.0
2023-12-08 12:35:00,69.82,69.86,69.74,69.82,47013.0,69.82,69.86,69.74,69.82,47013.0
2023-12-08 12:40:00,69.83,69.92,69.83,69.92,48377.0,69.83,69.92,69.83,69.92,48377.0
2023-12-08 12:45:00,69.91,69.97,69.81,69.92,55084.0,69.91,69.97,69.81,69.92,55084.0
2023-12-08 12:50:00,69.9,69.93,69.69,69.7,27358.0,69.9,69.93,69.69,69.7,27358.0
2023-12-08 12:55:00,69.68,69.68,69.45,69.53,22531.0,69.68,69.68,69.45,69.53,22531.0
2023-12-08 13:00:00,69.51,69.53,69.39,69.44,12081.0,69.51,69.53,69.39,69.44,12081.0
2023-12-08 13:05:00,69.44,69.49,69.33,69.38,19879.0,69.44,69.49,69.33,69.38,19879.0
2023-12-08 13:10:00,69.41,69.41,69.35,69.4,10572.0,69.41,69.41,69.35,69.4,10572.0
2023-12-08 13:15:00,69.38,69.46,69.37,69.45,18373.0,69.38,69.46,69.37,69.45,18373.0
2023-12-08 13:20:00,69.45,69.47,69.36,69.37,14315.0,69.45,69.47,69.36,69.37,14315.0
2023-12-08 13:25:00,69.37,69.42,69.35,69.42,11983.0,69.37,69.42,69.35,69.42,11983.0
2023-12-08 13:30:00,69.4,69.4,69.24,69.26,19307.0,69.4,69.4,69.24,69.26,19307.0
2023-12-08 13:35:00,69.28,69.31,69.22,69.28,23066.0,69.28,69.31,69.22,69.28,23066.0
2023-12-08 13:40:00,69.25,69.25,69.11,69.12,18806.0,69.25,69.25,69.11,69.12,18806.0
2023-12-08 13:45:00,69.12,69.15,69.01,69.02,44914.0,69.12,69.15,69.01,69.02,44914.0
2023-12-08 13:50:00,69.02,69.29,69.02,69.28,30581.0,69.02,69.29,69.02,69.28,30581.0
2023-12-08 13:55:00,69.28,69.3,69.2,69.3,15588.0,69.28,69.3,69.2,69.3,15588.0
2023-12-08 14:00:00,69.3,69.43,69.3,69.42,18612.0,69.3,69.43,69.3,69.42,18612.0
2023-12-08 14:05:00,69.42,69.49,69.38,69.48,23855.0,69.42,69.49,69.38,69.48,23855.0
2023-12-08 14:10:00,69.49,69.62,69.49,69.59,54791.0,69.49,69.62,69.49,69.59,54791.0
2023-12-08 14:15:00,69.59,69.63,69.56,69.58,32930.0,69.59,69.63,69.56,69.58,32930.0
2023-12-08 14:20:00,69.58,69.6,69.52,69.55,50032.0,69.58,69.6,69.52,69.55,50032.0
2023-12-08 14:25:00,69.54,69.54,69.45,69.5,27989.0,69.54,69.54,69.45,69.5,27989.0
2023-12-08 14:30:00,69.51,69.59,69.51,69.59,37911.0,69.51,69.59,69.51,69.59,37911.0
2023-12-08 14:35:00,69.58,69.65,69.53,69.65,34686.0,69.58,69.65,69.53,69.65,34686.0
2023-12-08 14:40:00,69.66,69.66,69.49,69.53,20520.0,69.66,69.66,69.49,69.53,20520.0
2023-12-08 14:45:00,69.52,69.52,69.37,69.37,24412.0,69.52,69.52,69.37,69.37,24412.0
2023-12-08 14:50:00,69.38,69.4,69.3,69.33,24859.0,69.38,69.4,69.3,69.33,24859.0
2023-12-08 14:55:00,69.33,69.36,69.28,69.33,36829.0,69.33,69.36,69.28,69.33,36829.0
2023-12-08 15:00:00,69.34,69.36,69.28,69.31,31747.0,69.34,69.36,69.28,69.31,31747.0
2023-12-08 15:05:00,69.32,69.32,69.19,69.29,32361.0,69.32,69.32,69.19,69.29,32361.0
2023-12-08 15:10:00,69.29,69.34,69.23,69.33,50836.0,69.29,69.34,69.23,69.33,50836.0
2023-12-08 15:15:00,69.33,69.33,69.26,69.28,81384.0,69.33,69.33,69.26,69.28,81384.0
2023-12-08 15:20:00,69.28,69.42,69.27,69.37,76119.0,69.28,69.42,69.27,69.37,76119.0
2023-12-08 15:25:00,69.38,69.42,69.3,69.31,88663.0,69.38,69.42,69.3,69.31,88663.0
2023-12-08 15:30:00,69.3,69.37,69.28,69.36,80561.0,69.3,69.37,69.28,69.36,80561.0
2023-12-08 15:35:00,69.36,69.36,69.28,69.34,60388.0,69.36,69.36,69.28,69.34,60388.0
2023-12-08 15:40:00,69.34,69.42,69.31,69.41,80186.0,69.34,69.42,69.31,69.41,80186.0
2023-12-08 15:45:00,69.4,69.46,69.29,69.3,97334.0,69.4,69.46,69.29,69.3,97334.0
2023-12-08 15:50:00,69.3,69.36,69.2,69.31,146787.0,69.3,69.36,69.2,69.31,146787.0
2023-12-08 15:55:00,69.31,69.33,69.17,69.17,422740.0,69.31,69.33,69.17,69.17,422740.0
2023-12-11 09:30:00,68.94,69.63,68.94,69.61,80000.0,68.94,69.63,68.94,69.61,80000.0
2023-12-11 09:35:00,69.6,70.19,69.6,69.99,35831.0,69.6,70.19,69.6,69.99,35831.0
2023-12-11 09:40:00,70.0,70.1,69.81,69.93,26316.0,70.0,70.1,69.81,69.93,26316.0
2023-12-11 09:45:00,69.95,70.04,69.75,69.92,57775.0,69.95,70.04,69.75,69.92,57775.0
2023-12-11 09:50:00,69.96,69.98,69.74,69.8,39386.0,69.96,69.98,69.74,69.8,39386.0
2023-12-11 09:55:00,69.8,69.9,69.64,69.85,132341.0,69.8,69.9,69.64,69.85,132341.0
2023-12-11 10:00:00,69.87,69.91,69.64,69.65,46322.0,69.87,69.91,69.64,69.65,46322.0
2023-12-11 10:05:00,69.67,69.73,69.61,69.72,34399.0,69.67,69.73,69.61,69.72,34399.0
2023-12-11 10:10:00,69.72,69.72,69.56,69.7,39395.0,69.72,69.72,69.56,69.7,39395.0
2023-12-11 10:15:00,69.7,69.79,69.64,69.78,58563.0,69.7,69.79,69.64,69.78,58563.0
2023-12-11 10:20:00,69.78,69.79,69.57,69.63,35963.0,69.78,69.79,69.57,69.63,35963.0
2023-12-11 10:25:00,69.61,69.61,69.3,69.31,18871.0,69.61,69.61,69.3,69.31,18871.0
2023-12-11 10:30:00,69.31,69.42,69.2,69.41,30160.0,69.31,69.42,69.2,69.41,30160.0
2023-12-11 10:35:00,69.44,69.44,69.26,69.31,40535.0,69.44,69.44,69.26,69.31,40535.0
2023-12-11 10:40:00,69.29,69.31,69.06,69.12,30013.0,69.29,69.31,69.06,69.12,30013.0
2023-12-11 10:45:00,69.11,69.17,69.05,69.09,45554.0,69.11,69.17,69.05,69.09,45554.0
2023-12-11 10:50:00,69.09,69.15,69.06,69.15,33719.0,69.09,69.15,69.06,69.15,33719.0
2023-12-11 10:55:00,69.16,69.28,69.14,69.2,26620.0,69.16,69.28,69.14,69.2,26620.0
2023-12-11 11:00:00,69.19,69.28,69.19,69.24,30558.0,69.19,69.28,69.19,69.24,30558.0
2023-12-11 11:05:00,69.25,69.25,69.12,69.17,24882.0,69.25,69.25,69.12,69.17,24882.0
2023-12-11 11:10:00,69.18,69.33,69.18,69.29,20641.0,69.18,69.33,69.18,69.29,20641.0
2023-12-11 11:15:00,69.28,69.37,69.24,69.35,109528.0,69.28,69.37,69.24,69.35,109528.0
2023-12-11 11:20:00,69.35,69.57,69.35,69.52,64789.0,69.35,69.57,69.35,69.52,64789.0
2023-12-11 11:25:00,69.52,69.6,69.49,69.56,20947.0,69.52,69.6,69.49,69.56,20947.0
2023-12-11 11:30:00,69.56,69.57,69.46,69.51,23021.0,69.56,69.57,69.46,69.51,23021.0
2023-12-11 11:35:00,69.52,69.57,69.52,69.53,21483.0,69.52,69.57,69.52,69.53,21483.0
2023-12-11 11:40:00,69.54,69.6,69.5,69.55,15855.0,69.54,69.6,69.5,69.55,15855.0
2023-12-11 11:45:00,69.56,69.59,69.5,69.51,16240.0,69.56,69.59,69.5,69.51,16240.0
2023-12-11 11:50:00,69.51,69.66,69.5,69.63,20888.0,69.51,69.66,69.5,69.63,20888.0
2023-12-11 11:55:00,69.62,69.71,69.6,69.7,19117.0,69.62,69.71,69.6,69.7,19117.0
2023-12-11 12:00:00,69.71,69.74,69.61,69.62,16933.0,69.71,69.74,69.61,69.62,16933.0
2023-12-11 12:05:00,69.61,69.62,69.52,69.53,14692.0,69.61,69.62,69.52,69.53,14692.0
2023-12-11 12:10:00,69.53,69.57,69.5,69.56,17547.0,69.53,69.57,69.5,69.56,17547.0
2023-12-11 12:15:00,69.55,69.63,69.51,69.56,20722.0,69.55,69.63,69.51,69.56,20722.0
2023-12-11 12:20:00,69.55,69.63,69.53,69.61,11652.0,69.55,69.63,69.53,69.61,11652.0
2023-12-11 12:25:00,69.63,69.68,69.61,69.66,16758.0,69.63,69.68,69.61,69.66,16758.0
2023-12-11 12:30:00,69.66,69.7,69.58,69.7,24283.0,69.66,69.7,69.58,69.7,24283.0
2023-12-11 12:35:00,69.7,69.78,69.69,69.73,19054.0,69.7,69.78,69.69,69.73,19054.0
2023-12-11 12:40:00,69.73,69.78,69.72,69.73,24582.0,69.73,69.78,69.72,69.73,24582.0
2023-12-11 12:45:00,69.74,69.81,69.73,69.75,18666.0,69.74,69.81,69.73,69.75,18666.0
2023-12-11 12:50:00,69.74,70.05,69.71,70.03,123768.0,69.74,70.05,69.71,70.03,123768.0
2023-12-11 12:55:00,70.02,70.02,69.92,69.92,19977.0,70.02,70.02,69.92,69.92,19977.0
2023-12-11 13:00:00,69.92,69.98,69.87,69.91,38399.0,69.92,69.98,69.87,69.91,38399.0
2023-12-11 13:05:00,69.91,69.91,69.76,69.81,21164.0,69.91,69.91,69.76,69.81,21164.0
2023-12-11 13:10:00,69.8,69.81,69.65,69.66,7323.0,69.8,69.81,69.65,69.66,7323.0
2023-12-11 13:15:00,69.66,69.67,69.56,69.58,8450.0,69.66,69.67,69.56,69.58,8450.0
2023-12-11 13:20:00,69.58,69.66,69.57,69.61,12507.0,69.58,69.66,69.57,69.61,12507.0
2023-12-11 13:25:00,69.61,69.7,69.61,69.7,21715.0,69.61,69.7,69.61,69.7,21715.0
2023-12-11 13:30:00,69.7,69.78,69.7,69.77,13814.0,69.7,69.78,69.7,69.77,13814.0
2023-12-11 13:35:00,69.78,69.86,69.73,69.86,12406.0,69.78,69.86,69.73,69.86,12406.0
2023-12-11 13:40:00,69.87,69.94,69.86,69.91,12524.0,69.87,69.94,69.86,69.91,12524.0
2023-12-11 13:45:00,69.92,69.95,69.86,69.87,11665.0,69.92,69.95,69.86,69.87,11665.0
2023-12-11 13:50:00,69.88,70.05,69.88,70.02,20977.0,69.88,70.05,69.88,70.02,20977.0
2023-12-11 13:55:00,70.01,70.02,69.96,69.98,14374.0,70.01,70.02,69.96,69.98,14374.0
2023-12-11 14:00:00,69.97,70.08,69.96,70.05,23370.0,69.97,70.08,69.96,70.05,23370.0
2023-12-11 14:05:00,70.07,70.22,70.02,70.09,206795.0,70.07,70.22,70.02,70.09,206795.0
2023-12-11 14:10:00,70.09,70.19,70.03,70.18,33779.0,70.09,70.19,70.03,70.18,33779.0
2023-12-11 14:15:00,70.18,70.2,70.1,70.13,24677.0,70.18,70.2,70.1,70.13,24677.0
2023-12-11 14:20:00,70.13,70.14,70.08,70.12,23634.0,70.13,70.14,70.08,70.12,23634.0
2023-12-11 14:25:00,70.13,70.13,70.09,70.11,11874.0,70.13,70.13,70.09,70.11,11874.0
2023-12-11 14:30:00,70.11,70.18,70.06,70.13,19409.0,70.11,70.18,70.06,70.13,19409.0
2023-12-11 14:35:00,70.13,70.2,70.1,70.19,14500.0,70.13,70.2,70.1,70.19,14500.0
2023-12-11 14:40:00,70.18,70.26,70.18,70.23,13334.0,70.18,70.26,70.18,70.23,13334.0
2023-12-11 14:45:00,70.22,70.23,70.19,70.22,15006.0,70.22,70.23,70.19,70.22,15006.0
2023-12-11 14:50:00,70.22,70.23,70.16,70.18,10369.0,70.22,70.23,70.16,70.18,10369.0
2023-12-11 14:55:00,70.18,70.23,70.16,70.19,21876.0,70.18,70.23,70.16,70.19,21876.0
2023-12-11 15:00:00,70.17,70.18,69.98,70.02,11652.0,70.17,70.18,69.98,70.02,11652.0
2023-12-11 15:05:00,70.02,70.07,70.0,70.05,18019.0,70.02,70.07,70.0,70.05,18019.0
2023-12-11 15:10:00,70.06,70.08,69.99,70.06,119459.0,70.06,70.08,69.99,70.06,119459.0
2023-12-11 15:15:00,70.06,70.11,69.91,69.98,27576.0,70.06,70.11,69.91,69.98,27576.0
2023-12-11 15:20:00,69.98,70.04,69.97,70.02,18099.0,69.98,70.04,69.97,70.02,18099.0
2023-12-11 15:25:00,70.03,70.05,69.99,70.03,21889.0,70.03,70.05,69.99,70.03,21889.0
2023-12-11 15:30:00,70.03,70.03,69.99,70.0,93712.0,70.03,70.03,69.99,70.0,93712.0
2023-12-11 15:35:00,70.0,70.03,69.99,70.03,38863.0,70.0,70.03,69.99,70.03,38863.0
2023-12-11 15:40:00,70.03,70.1,70.03,70.05,59144.0,70.03,70.1,70.03,70.05,59144.0
2023-12-11 15:45:00,70.05,70.13,70.04,70.11,54992.0,70.05,70.13,70.04,70.11,54992.0
2023-12-11 15:50:00,70.1,70.17,70.08,70.15,93581.0,70.1,70.17,70.08,70.15,93581.0
2023-12-11 15:55:00,70.15,70.32,70.14,70.3,299334.0,70.15,70.32,70.14,70.3,299334.0
2023-12-12 09:30:00,70.51,70.72,70.16,70.25,216719.0,70.51,70.72,70.16,70.25,216719.0
2023-12-12 09:35:00,70.21,70.44,70.14,70.21,57714.0,70.21,70.44,70.14,70.21,57714.0
2023-12-12 09:40:00,70.18,70.57,70.18,70.49,65837.0,70.18,70.57,70.18,70.49,65837.0
2023-12-12 09:45:00,70.51,70.56,70.41,70.54,45316.0,70.51,70.56,70.41,70.54,45316.0
2023-12-12 09:50:00,70.52,70.78,70.47,70.69,42458.0,70.52,70.78,70.47,70.69,42458.0
2023-12-12 09:55:00,70.68,70.69,70.42,70.51,70282.0,70.68,70.69,70.42,70.51,70282.0
2023-12-12 10:00:00,70.53,70.58,70.37,70.49,87240.0,70.53,70.58,70.37,70.49,87240.0
2023-12-12 10:05:00,70.49,70.89,70.49,70.85,59472.0,70.49,70.89,70.49,70.85,59472.0
2023-12-12 10:10:00,70.86,70.97,70.81,70.9,49228.0,70.86,70.97,70.81,70.9,49228.0
2023-12-12 10:15:00,70.89,70.97,70.88,70.95,41996.0,70.89,70.97,70.88,70.95,41996.0
2023-12-12 10:20:00,70.95,70.99,70.89,70.92,51266.0,70.95,70.99,70.89,70.92,51266.0
2023-12-12 10:25:00,70.92,70.93,70.82,70.88,72252.0,70.92,70.93,70.82,70.88,72252.0
2023-12-12 10:30:00,70.88,70.88,70.79,70.88,70335.0,70.88,70.88,70.79,70.88,70335.0
2023-12-12 10:35:00,70.87,70.93,70.86,70.9,46318.0,70.87,70.93,70.86,70.9,46318.0
2023-12-12 10:40:00,70.9,71.08,70.89,71.07,45500.0,70.9,71.08,70.89,71.07,45500.0
2023-12-12 10:45:00,71.07,71.22,71.05,71.19,48663.0,71.07,71.22,71.05,71.19,48663.0
2023-12-12 10:50:00,71.2,71.2,70.99,71.01,43006.0,71.2,71.2,70.99,71.01,43006.0
2023-12-12 10:55:00,71.01,71.11,70.99,71.1,51004.0,71.01,71.11,70.99,71.1,51004.0
2023-12-12 11:00:00,71.1,71.19,71.07,71.19,39374.0,71.1,71.19,71.07,71.19,39374.0
2023-12-12 11:05:00,71.19,71.2,71.08,71.09,53783.0,71.19,71.2,71.08,71.09,53783.0
2023-12-12 11:10:00,71.09,71.09,70.95,70.99,71309.0,71.09,71.09,70.95,70.99,71309.0
2023-12-12 11:15:00,70.98,71.08,70.93,71.04,83233.0,70.98,71.08,70.93,71.04,83233.0
2023-12-12 11:20:00,71.04,71.09,70.98,71.0,41852.0,71.04,71.09,70.98,71.0,41852.0
2023-12-12 11:25:00,70.99,71.03,70.97,70.99,110046.0,70.99,71.03,70.97,70.99,110046.0
2023-12-12 11:30:00,70.99,71.08,70.99,71.02,36205.0,70.99,71.08,70.99,71.02,36205.0
2023-12-12 11:35:00,71.0,71.04,70.95,71.02,52316.0,71.0,71.04,70.95,71.02,52316.0
2023-12-12 11:40:00,71.02,71.03,70.98,71.02,27326.0,71.02,71.03,70.98,71.02,27326.0
2023-12-12 11:45:00,71.02,71.11,71.02,71.06,20753.0,71.02,71.11,71.02,71.06,20753.0
2023-12-12 11:50:00,71.06,71.16,71.06,71.11,26804.0,71.06,71.16,71.06,71.11,26804.0
2023-12-12 11:55:00,71.11,71.19,71.09,71.18,25631.0,71.11,71.19,71.09,71.18,25631.0
2023-12-12 12:00:00,71.17,71.25,71.16,71.24,29973.0,71.17,71.25,71.16,71.24,29973.0
2023-12-12 12:05:00,71.24,71.38,71.24,71.37,25725.0,71.24,71.38,71.24,71.37,25725.0
2023-12-12 12:10:00,71.37,71.47,71.37,71.46,25121.0,71.37,71.47,71.37,71.46,25121.0
2023-12-12 12:15:00,71.46,71.56,71.45,71.55,31871.0,71.46,71.56,71.45,71.55,31871.0
2023-12-12 12:20:00,71.55,71.58,71.48,71.53,30092.0,71.55,71.58,71.48,71.53,30092.0
2023-12-12 12:25:00,71.53,71.64,71.51,71.63,41226.0,71.53,71.64,71.51,71.63,41226.0
2023-12-12 12:30:00,71.65,71.7,71.63,71.69,21666.0,71.65,71.7,71.63,71.69,21666.0
2023-12-12 12:35:00,71.68,71.76,71.67,71.75,36285.0,71.68,71.76,71.67,71.75,36285.0
2023-12-12 12:40:00,71.76,71.78,71.73,71.75,25391.0,71.76,71.78,71.73,71.75,25391.0
2023-12-12 12:45:00,71.75,71.85,71.75,71.83,27600.0,71.75,71.85,71.75,71.83,27600.0
2023-12-12 12:50:00,71.83,71.83,71.69,71.73,67800.0,71.83,71.83,71.69,71.73,67800.0
2023-12-12 12:55:00,71.73,71.78,71.7,71.76,20431.0,71.73,71.78,71.7,71.76,20431.0
2023-12-12 13:00:00,71.76,71.98,71.75,71.98,27361.0,71.76,71.98,71.75,71.98,27361.0
2023-12-12 13:05:00,71.98,72.0,71.84,71.91,41364.0,71.98,72.0,71.84,71.91,41364.0
2023-12-12 13:10:00,71.9,72.04,71.87,72.01,31942.0,71.9,72.04,71.87,72.01,31942.0
2023-12-12 13:15:00,72.0,72.09,72.0,72.04,32913.0,72.0,72.09,72.0,72.04,32913.0
2023-12-12 13:20:00,72.03,72.06,72.0,72.0,44197.0,72.03,72.06,72.0,72.0,44197.0
2023-12-12 13:25:00,72.0,72.04,71.97,72.03,26662.0,72.0,72.04,71.97,72.03,26662.0
2023-12-12 13:30:00,72.02,72.15,72.0,72.15,31847.0,72.02,72.15,72.0,72.15,31847.0
2023-12-12 13:35:00,72.14,72.27,72.13,72.2,71286.0,72.14,72.27,72.13,72.2,71286.0
2023-12-12 13:40:00,72.22,72.28,72.2,72.28,44155.0,72.22,72.28,72.2,72.28,44155.0
2023-12-12 13:45:00,72.28,72.33,72.19,72.23,44243.0,72.28,72.33,72.19,72.23,44243.0
2023-12-12 13:50:00,72.23,72.25,72.19,72.22,48478.0,72.23,72.25,72.19,72.22,48478.0
2023-12-12 13:55:00,72.23,72.24,72.14,72.18,56948.0,72.23,72.24,72.14,72.18,56948.0
2023-12-12 14:00:00,72.17,72.19,71.99,72.07,39277.0,72.17,72.19,71.99,72.07,39277.0
2023-12-12 14:05:00,72.06,72.16,72.02,72.03,32615.0,72.06,72.16,72.02,72.03,32615.0
2023-12-12 14:10:00,72.03,72.06,72.02,72.05,34945.0,72.03,72.06,72.02,72.05,34945.0
2023-12-12 14:15:00,72.05,72.12,72.05,72.12,29289.0,72.05,72.12,72.05,72.12,29289.0
2023-12-12 14:20:00,72.11,72.2,72.11,72.17,29462.0,72.11,72.2,72.11,72.17,29462.0
2023-12-12 14:25:00,72.17,72.22,72.14,72.15,36090.0,72.17,72.22,72.14,72.15,36090.0
2023-12-12 14:30:00,72.15,72.19,72.1,72.17,23866.0,72.15,72.19,72.1,72.17,23866.0
2023-12-12 14:35:00,72.17,72.23,72.16,72.23,33667.0,72.17,72.23,72.16,72.23,33667.0
2023-12-12 14:40:00,72.23,72.24,72.2,72.24,23993.0,72.23,72.24,72.2,72.24,23993.0
2023-12-12 14:45:00,72.25,72.26,72.22,72.23,29709.0,72.25,72.26,72.22,72.23,29709.0
2023-12-12 14:50:00,72.22,72.23,71.99,72.0,37036.0,72.22,72.23,71.99,72.0,37036.0
2023-12-12 14:55:00,72.0,72.1,71.99,72.02,53883.0,72.0,72.1,71.99,72.02,53883.0
2023-12-12 15:00:00,72.02,72.1,71.99,72.09,26830.0,72.02,72.1,71.99,72.09,26830.0
2023-12-12 15:05:00,72.09,72.16,72.08,72.11,32397.0,72.09,72.16,72.08,72.11,32397.0
2023-12-12 15:10:00,72.11,72.16,72.11,72.16,28678.0,72.11,72.16,72.11,72.16,28678.0
2023-12-12 15:15:00,72.15,72.29,72.15,72.29,48890.0,72.15,72.29,72.15,72.29,48890.0
2023-12-12 15:20:00,72.3,72.35,72.26,72.3,44532.0,72.3,72.35,72.26,72.3,44532.0
2023-12-12 15:25:00,72.31,72.45,72.29,72.43,58103.0,72.31,72.45,72.29,72.43,58103.0
2023-12-12 15:30:00,72.42,72.43,72.3,72.31,85820.0,72.42,72.43,72.3,72.31,85820.0
2023-12-12 15:35:00,72.31,72.34,72.27,72.28,108331.0,72.31,72.34,72.27,72.28,108331.0
2023-12-12 15:40:00,72.28,72.29,72.17,72.25,96714.0,72.28,72.29,72.17,72.25,96714.0
2023-12-12 15:45:00,72.25,72.29,72.2,72.22,108515.0,72.25,72.29,72.2,72.22,108515.0
2023-12-12 15:50:00,72.22,72.23,72.11,72.13,172303.0,72.22,72.23,72.11,72.13,172303.0
2023-12-12 15:55:00,72.13,72.25,72.11,72.19,421691.0,72.13,72.25,72.11,72.19,421691.0
2023-12-13 09:30:00,72.06,72.76,71.81,72.7,173014.0,72.06,72.76,71.81,72.7,173014.0
2023-12-13 09:35:00,72.77,72.94,72.58,72.92,46256.0,72.77,72.94,72.58,72.92,46256.0
2023-12-13 09:40:00,72.92,73.15,72.89,72.95,58225.0,72.92,73.15,72.89,72.95,58225.0
2023-12-13 09:45:00,72.97,73.46,72.95,73.39,53065.0,72.97,73.46,72.95,73.39,53065.0
2023-12-13 09:50:00,73.37,73.4,73.11,73.29,68092.0,73.37,73.4,73.11,73.29,68092.0
2023-12-13 09:55:00,73.28,73.36,73.16,73.27,44364.0,73.28,73.36,73.16,73.27,44364.0
2023-12-13 10:00:00,73.27,73.35,73.08,73.33,53651.0,73.27,73.35,73.08,73.33,53651.0
2023-12-13 10:05:00,73.33,73.45,73.23,73.45,55296.0,73.33,73.45,73.23,73.45,55296.0
2023-12-13 10:10:00,73.45,73.55,73.4,73.5,62084.0,73.45,73.55,73.4,73.5,62084.0
2023-12-13 10:15:00,73.49,73.61,73.47,73.59,49056.0,73.49,73.61,73.47,73.59,49056.0
2023-12-13 10:20:00,73.59,73.73,73.53,73.72,70319.0,73.59,73.73,73.53,73.72,70319.0
2023-12-13 10:25:00,73.72,73.84,73.66,73.77,93431.0,73.72,73.84,73.66,73.77,93431.0
2023-12-13 10:30:00,73.77,73.78,73.69,73.72,42476.0,73.77,73.78,73.69,73.72,42476.0
2023-12-13 10:35:00,73.73,73.86,73.71,73.85,39710.0,73.73,73.86,73.71,73.85,39710.0
2023-12-13 10:40:00,73.86,74.01,73.84,74.01,61797.0,73.86,74.01,73.84,74.01,61797.0
2023-12-13 10:45:00,74.0,74.18,73.98,74.14,94180.0,74.0,74.18,73.98,74.14,94180.0
2023-12-13 10:50:00,74.15,74.26,74.07,74.13,230320.0,74.15,74.26,74.07,74.13,230320.0
2023-12-13 10:55:00,74.14,74.41,74.08,74.3,199869.0,74.14,74.41,74.08,74.3,199869.0
2023-12-13 11:00:00,74.31,74.38,74.11,74.13,56341.0,74.31,74.38,74.11,74.13,56341.0
2023-12-13 11:05:00,74.12,74.25,74.06,74.19,64386.0,74.12,74.25,74.06,74.19,64386.0
2023-12-13 11:10:00,74.19,74.41,74.19,74.33,103261.0,74.19,74.41,74.19,74.33,103261.0
2023-12-13 11:15:00,74.32,74.38,74.18,74.23,77899.0,74.32,74.38,74.18,74.23,77899.0
2023-12-13 11:20:00,74.23,74.39,74.22,74.36,51357.0,74.23,74.39,74.22,74.36,51357.0
2023-12-13 11:25:00,74.37,74.41,74.27,74.31,54160.0,74.37,74.41,74.27,74.31,54160.0
2023-12-13 11:30:00,74.31,74.43,74.3,74.4,62260.0,74.31,74.43,74.3,74.4,62260.0
2023-12-13 11:35:00,74.4,74.4,74.3,74.32,56502.0,74.4,74.4,74.3,74.32,56502.0
2023-12-13 11:40:00,74.31,74.34,74.26,74.31,62620.0,74.31,74.34,74.26,74.31,62620.0
2023-12-13 11:45:00,74.31,74.38,74.18,74.36,53363.0,74.31,74.38,74.18,74.36,53363.0
2023-12-13 11:50:00,74.34,74.51,74.32,74.46,45142.0,74.34,74.51,74.32,74.46,45142.0
2023-12-13 11:55:00,74.47,74.52,74.42,74.51,40142.0,74.47,74.52,74.42,74.51,40142.0
2023-12-13 12:00:00,74.52,74.55,74.4,74.41,40363.0,74.52,74.55,74.4,74.41,40363.0
2023-12-13 12:05:00,74.41,74.51,74.35,74.51,39331.0,74.41,74.51,74.35,74.51,39331.0
2023-12-13 12:10:00,74.51,74.51,74.26,74.29,80618.0,74.51,74.51,74.26,74.29,80618.0
2023-12-13 12:15:00,74.28,74.31,74.23,74.28,53672.0,74.28,74.31,74.23,74.28,53672.0
2023-12-13 12:20:00,74.28,74.32,74.22,74.32,25835.0,74.28,74.32,74.22,74.32,25835.0
2023-12-13 12:25:00,74.33,74.33,74.24,74.26,18169.0,74.33,74.33,74.24,74.26,18169.0
2023-12-13 12:30:00,74.25,74.34,74.22,74.34,26815.0,74.25,74.34,74.22,74.34,26815.0
2023-12-13 12:35:00,74.33,74.5,74.33,74.49,54804.0,74.33,74.5,74.33,74.49,54804.0
2023-12-13 12:40:00,74.49,74.49,74.32,74.33,19387.0,74.49,74.49,74.32,74.33,19387.0
2023-12-13 12:45:00,74.33,74.33,74.23,74.28,27386.0,74.33,74.33,74.23,74.28,27386.0
2023-12-13 12:50:00,74.27,74.32,74.25,74.3,27951.0,74.27,74.32,74.25,74.3,27951.0
2023-12-13 12:55:00,74.3,74.47,74.3,74.46,31769.0,74.3,74.47,74.3,74.46,31769.0
2023-12-13 13:00:00,74.47,74.5,74.45,74.5,49088.0,74.47,74.5,74.45,74.5,49088.0
2023-12-13 13:05:00,74.5,74.59,74.48,74.58,33231.0,74.5,74.59,74.48,74.58,33231.0
2023-12-13 13:10:00,74.59,74.6,74.53,74.6,35898.0,74.59,74.6,74.53,74.6,35898.0
2023-12-13 13:15:00,74.6,74.64,74.48,74.58,59081.0,74.6,74.64,74.48,74.58,59081.0
2023-12-13 13:20:00,74.57,74.57,74.49,74.52,20696.0,74.57,74.57,74.49,74.52,20696.0
2023-12-13 13:25:00,74.52,74.6,74.5,74.59,74161.0,74.52,74.6,74.5,74.59,74161.0
2023-12-13 13:30:00,74.59,74.6,74.48,74.5,64819.0,74.59,74.6,74.48,74.5,64819.0
2023-12-13 13:35:00,74.5,74.52,74.47,74.51,81140.0,74.5,74.52,74.47,74.51,81140.0
2023-12-13 13:40:00,74.52,74.52,74.29,74.35,100191.0,74.52,74.52,74.29,74.35,100191.0
2023-12-13 13:45:00,74.36,74.44,74.35,74.42,40010.0,74.36,74.44,74.35,74.42,40010.0
2023-12-13 13:50:00,74.41,74.52,74.41,74.42,113437.0,74.41,74.52,74.41,74.42,113437.0
2023-12-13 13:55:00,74.42,74.52,74.37,74.4,43179.0,74.42,74.52,74.37,74.4,43179.0
2023-12-13 14:00:00,74.41,74.87,74.41,74.84,81037.0,74.41,74.87,74.41,74.84,81037.0
2023-12-13 14:05:00,74.84,74.99,74.75,74.79,57594.0,74.84,74.99,74.75,74.79,57594.0
2023-12-13 14:10:00,74.8,74.92,74.71,74.73,57885.0,74.8,74.92,74.71,74.73,57885.0
2023-12-13 14:15:00,74.74,74.83,74.74,74.76,27708.0,74.74,74.83,74.74,74.76,27708.0
2023-12-13 14:20:00,74.77,74.8,74.67,74.77,46327.0,74.77,74.8,74.67,74.77,46327.0
2023-12-13 14:25:00,74.77,74.77,74.65,74.69,57586.0,74.77,74.77,74.65,74.69,57586.0
2023-12-13 14:30:00,74.67,74.85,74.6,74.83,60132.0,74.67,74.85,74.6,74.83,60132.0
2023-12-13 14:35:00,74.84,74.98,74.81,74.98,49499.0,74.84,74.98,74.81,74.98,49499.0
2023-12-13 14:40:00,74.98,75.35,74.97,75.24,102260.0,74.98,75.35,74.97,75.24,102260.0
2023-12-13 14:45:00,75.23,75.41,75.23,75.37,85968.0,75.23,75.41,75.23,75.37,85968.0
2023-12-13 14:50:00,75.38,75.59,75.32,75.58,78984.0,75.38,75.59,75.32,75.58,78984.0
2023-12-13 14:55:00,75.58,75.75,75.55,75.63,84615.0,75.58,75.75,75.55,75.63,84615.0
2023-12-13 15:00:00,75.64,75.9,75.59,75.86,116716.0,75.64,75.9,75.59,75.86,116716.0
2023-12-13 15:05:00,75.86,75.99,75.75,75.76,70741.0,75.86,75.99,75.75,75.76,70741.0
2023-12-13 15:10:00,75.77,75.77,75.38,75.38,76399.0,75.77,75.77,75.38,75.38,76399.0
2023-12-13 15:15:00,75.39,75.44,75.21,75.21,124870.0,75.39,75.44,75.21,75.21,124870.0
2023-12-13 15:20:00,75.21,75.33,75.18,75.24,169929.0,75.21,75.33,75.18,75.24,169929.0
2023-12-13 15:25:00,75.24,75.29,75.15,75.28,104553.0,75.24,75.29,75.15,75.28,104553.0
2023-12-13 15:30:00,75.28,75.4,75.22,75.38,79446.0,75.28,75.4,75.22,75.38,79446.0
2023-12-13 15:35:00,75.39,75.57,75.38,75.52,92621.0,75.39,75.57,75.38,75.52,92621.0
2023-12-13 15:40:00,75.52,75.55,75.29,75.3,114667.0,75.52,75.55,75.29,75.3,114667.0
2023-12-13 15:45:00,75.29,75.31,75.22,75.25,159688.0,75.29,75.31,75.22,75.25,159688.0
2023-12-13 15:50:00,75.25,75.29,75.12,75.2,244025.0,75.25,75.29,75.12,75.2,244025.0
2023-12-13 15:55:00,75.21,75.27,75.17,75.22,416472.0,75.21,75.27,75.17,75.22,416472.0
2023-12-14 09:30:00,76.07,77.35,76.0,77.16,151525.0,76.07,77.35,76.0,77.16,151525.0
2023-12-14 09:35:00,77.22,77.46,77.06,77.37,112362.0,77.22,77.46,77.06,77.37,112362.0
2023-12-14 09:40:00,77.41,77.6,77.34,77.39,177054.0,77.41,77.6,77.34,77.39,177054.0
2023-12-14 09:45:00,77.39,77.39,77.06,77.1,104934.0,77.39,77.39,77.06,77.1,104934.0
2023-12-14 09:50:00,77.11,77.33,76.97,77.23,111080.0,77.11,77.33,76.97,77.23,111080.0
2023-12-14 09:55:00,77.26,77.66,77.25,77.61,105452.0,77.26,77.66,77.25,77.61,105452.0
2023-12-14 10:00:00,77.61,77.63,77.36,77.48,171474.0,77.61,77.63,77.36,77.48,171474.0
2023-12-14 10:05:00,77.48,77.66,77.31,77.56,73086.0,77.48,77.66,77.31,77.56,73086.0
2023-12-14 10:10:00,77.55,77.58,77.32,77.39,60156.0,77.55,77.58,77.32,77.39,60156.0
2023-12-14 10:15:00,77.4,77.51,77.34,77.39,55865.0,77.4,77.51,77.34,77.39,55865.0
2023-12-14 10:20:00,77.39,77.58,77.38,77.54,75743.0,77.39,77.58,77.38,77.54,75743.0
2023-12-14 10:25:00,77.54,77.7,77.43,77.59,96681.0,77.54,77.7,77.43,77.59,96681.0
2023-12-14 10:30:00,77.6,77.86,77.57,77.85,128733.0,77.6,77.86,77.57,77.85,128733.0
2023-12-14 10:35:00,77.86,77.98,77.85,77.98,77151.0,77.86,77.98,77.85,77.98,77151.0
2023-12-14 10:40:00,77.99,78.09,77.84,78.02,71969.0,77.99,78.09,77.84,78.02,71969.0
2023-12-14 10:45:00,78.03,78.1,77.93,78.1,81558.0,78.03,78.1,77.93,78.1,81558.0
2023-12-14 10:50:00,78.1,78.28,78.09,78.24,53236.0,78.1,78.28,78.09,78.24,53236.0
2023-12-14 10:55:00,78.21,78.22,78.02,78.04,188015.0,78.21,78.22,78.02,78.04,188015.0
2023-12-14 11:00:00,78.03,78.04,77.88,77.98,115818.0,78.03,78.04,77.88,77.98,115818.0
2023-12-14 11:05:00,77.98,78.26,77.97,78.19,121120.0,77.98,78.26,77.97,78.19,121120.0
2023-12-14 11:10:00,78.19,78.36,78.18,78.2,62624.0,78.19,78.36,78.18,78.2,62624.0
2023-12-14 11:15:00,78.2,78.23,78.04,78.19,47954.0,78.2,78.23,78.04,78.19,47954.0
2023-12-14 11:20:00,78.19,78.37,78.19,78.36,45506.0,78.19,78.37,78.19,78.36,45506.0
2023-12-14 11:25:00,78.35,78.55,78.32,78.51,62255.0,78.35,78.55,78.32,78.51,62255.0
2023-12-14 11:30:00,78.51,78.6,78.45,78.45,76311.0,78.51,78.6,78.45,78.45,76311.0
2023-12-14 11:35:00,78.47,78.64,78.46,78.64,46970.0,78.47,78.64,78.46,78.64,46970.0
2023-12-14 11:40:00,78.62,78.71,78.6,78.71,51229.0,78.62,78.71,78.6,78.71,51229.0
2023-12-14 11:45:00,78.7,78.81,78.7,78.74,174040.0,78.7,78.81,78.7,78.74,174040.0
2023-12-14 11:50:00,78.74,78.91,78.72,78.89,87188.0,78.74,78.91,78.72,78.89,87188.0
2023-12-14 11:55:00,78.89,78.94,78.8,78.81,88971.0,78.89,78.94,78.8,78.81,88971.0
2023-12-14 12:00:00,78.82,78.85,78.71,78.79,46490.0,78.82,78.85,78.71,78.79,46490.0
2023-12-14 12:05:00,78.78,78.83,78.7,78.82,53510.0,78.78,78.83,78.7,78.82,53510.0
2023-12-14 12:10:00,78.81,78.9,78.76,78.86,108349.0,78.81,78.9,78.76,78.86,108349.0
2023-12-14 12:15:00,78.86,78.95,78.83,78.92,62576.0,78.86,78.95,78.83,78.92,62576.0
2023-12-14 12:20:00,78.92,79.0,78.87,78.88,54545.0,78.92,79.0,78.87,78.88,54545.0
2023-12-14 12:25:00,78.88,78.92,78.85,78.91,41591.0,78.88,78.92,78.85,78.91,41591.0
2023-12-14 12:30:00,78.91,78.99,78.87,78.98,35471.0,78.91,78.99,78.87,78.98,35471.0
2023-12-14 12:35:00,78.97,79.03,78.9,79.01,49564.0,78.97,79.03,78.9,79.01,49564.0
2023-12-14 12:40:00,79.0,79.04,78.97,79.02,28964.0,79.0,79.04,78.97,79.02,28964.0
2023-12-14 12:45:00,79.03,79.05,78.87,78.91,71895.0,79.03,79.05,78.87,78.91,71895.0
2023-12-14 12:50:00,78.92,78.94,78.65,78.7,148870.0,78.92,78.94,78.65,78.7,148870.0
2023-12-14 12:55:00,78.71,78.71,78.48,78.49,28910.0,78.71,78.71,78.48,78.49,28910.0
2023-12-14 13:00:00,78.48,78.49,78.18,78.18,145652.0,78.48,78.49,78.18,78.18,145652.0
2023-12-14 13:05:00,78.19,78.25,78.08,78.08,20964.0,78.19,78.25,78.08,78.08,20964.0
2023-12-14 13:10:00,78.08,78.11,77.84,77.87,58464.0,78.08,78.11,77.84,77.87,58464.0
2023-12-14 13:15:00,77.87,78.03,77.86,78.02,45906.0,77.87,78.03,77.86,78.02,45906.0
2023-12-14 13:20:00,78.02,78.04,77.94,77.97,33909.0,78.02,78.04,77.94,77.97,33909.0
2023-12-14 13:25:00,77.96,77.98,77.74,77.75,59069.0,77.96,77.98,77.74,77.75,59069.0
2023-12-14 13:30:00,77.77,77.88,77.75,77.88,34394.0,77.77,77.88,77.75,77.88,34394.0
2023-12-14 13:35:00,77.89,77.89,77.83,77.88,38597.0,77.89,77.89,77.83,77.88,38597.0
2023-12-14 13:40:00,77.88,77.99,77.88,77.92,59103.0,77.88,77.99,77.88,77.92,59103.0
2023-12-14 13:45:00,77.93,77.95,77.81,77.84,43211.0,77.93,77.95,77.81,77.84,43211.0
2023-12-14 13:50:00,77.85,77.85,77.7,77.75,104151.0,77.85,77.85,77.7,77.75,104151.0
2023-12-14 13:55:00,77.75,77.93,77.74,77.9,67117.0,77.75,77.93,77.74,77.9,67117.0
2023-12-14 14:00:00,77.9,77.92,77.76,77.77,38114.0,77.9,77.92,77.76,77.77,38114.0
2023-12-14 14:05:00,77.77,77.81,77.62,77.67,44145.0,77.77,77.81,77.62,77.67,44145.0
2023-12-14 14:10:00,77.66,77.75,77.61,77.74,29169.0,77.66,77.75,77.61,77.74,29169.0
2023-12-14 14:15:00,77.75,77.93,77.75,77.93,35803.0,77.75,77.93,77.75,77.93,35803.0
2023-12-14 14:20:00,77.94,77.98,77.86,77.89,94573.0,77.94,77.98,77.86,77.89,94573.0
2023-12-14 14:25:00,77.89,78.06,77.88,78.03,30829.0,77.89,78.06,77.88,78.03,30829.0
2023-12-14 14:30:00,78.02,78.02,77.9,78.0,39738.0,78.02,78.02,77.9,78.0,39738.0
2023-12-14 14:35:00,78.0,78.01,77.92,77.99,37143.0,78.0,78.01,77.92,77.99,37143.0
2023-12-14 14:40:00,77.98,78.11,77.97,78.05,33602.0,77.98,78.11,77.97,78.05,33602.0
2023-12-14 14:45:00,78.05,78.05,77.75,77.77,31677.0,78.05,78.05,77.75,77.77,31677.0
2023-12-14 14:50:00,77.76,77.87,77.76,77.83,43388.0,77.76,77.87,77.76,77.83,43388.0
2023-12-14 14:55:00,77.83,78.08,77.82,78.07,45730.0,77.83,78.08,77.82,78.07,45730.0
2023-12-14 15:00:00,78.07,78.1,77.97,77.99,91516.0,78.07,78.1,77.97,77.99,91516.0
2023-12-14 15:05:00,78.01,78.02,77.9,77.98,68732.0,78.01,78.02,77.9,77.98,68732.0
2023-12-14 15:10:00,77.98,78.0,77.9,77.92,62990.0,77.98,78.0,77.9,77.92,62990.0
2023-12-14 15:15:00,77.92,77.93,77.73,77.8,51581.0,77.92,77.93,77.73,77.8,51581.0
2023-12-14 15:20:00,77.81,78.11,77.8,78.11,61423.0,77.81,78.11,77.8,78.11,61423.0
2023-12-14 15:25:00,78.1,78.14,77.98,77.99,46102.0,78.1,78.14,77.98,77.99,46102.0
2023-12-14 15:30:00,78.0,78.08,77.94,78.02,39225.0,78.0,78.08,77.94,78.02,39225.0
2023-12-14 15:35:00,78.01,78.08,77.9,77.9,79514.0,78.01,78.08,77.9,77.9,79514.0
2023-12-14 15:40:00,77.9,77.98,77.81,77.86,74636.0,77.9,77.98,77.81,77.86,74636.0
2023-12-14 15:45:00,77.87,77.94,77.83,77.92,105302.0,77.87,77.94,77.83,77.92,105302.0
2023-12-14 15:50:00,77.93,78.03,77.92,77.95,148267.0,77.93,78.03,77.92,77.95,148267.0
2023-12-14 15:55:00,77.95,78.01,77.7,77.79,608871.0,77.95,78.01,77.7,77.79,608871.0
2023-12-15 09:30:00,77.69,78.27,77.58,77.94,547233.0,77.69,78.27,77.58,77.94,547233.0
2023-12-15 09:35:00,77.92,78.08,77.58,78.01,137414.0,77.92,78.08,77.58,78.01,137414.0
2023-12-15 09:40:00,78.0,78.09,77.64,77.77,116522.0,78.0,78.09,77.64,77.77,116522.0
2023-12-15 09:45:00,77.77,77.8,77.5,77.7,72573.0,77.77,77.8,77.5,77.7,72573.0
2023-12-15 09:50:00,77.73,77.91,77.56,77.86,72396.0,77.73,77.91,77.56,77.86,72396.0
2023-12-15 09:55:00,77.87,78.01,77.78,77.95,46230.0,77.87,78.01,77.78,77.95,46230.0
2023-12-15 10:00:00,77.97,78.04,77.76,77.92,163869.0,77.97,78.04,77.76,77.92,163869.0
2023-12-15 10:05:00,77.92,78.2,77.91,78.1,89004.0,77.92,78.2,77.91,78.1,89004.0
2023-12-15 10:10:00,78.1,78.13,77.68,77.7,283648.0,78.1,78.13,77.68,77.7,283648.0
2023-12-15 10:15:00,77.73,77.73,77.3,77.32,93968.0,77.73,77.73,77.3,77.32,93968.0
2023-12-15 10:20:00,77.31,77.53,77.31,77.44,49695.0,77.31,77.53,77.31,77.44,49695.0
2023-12-15 10:25:00,77.45,77.64,77.37,77.64,52141.0,77.45,77.64,77.37,77.64,52141.0
2023-12-15 10:30:00,77.63,77.64,77.4,77.52,52868.0,77.63,77.64,77.4,77.52,52868.0
2023-12-15 10:35:00,77.53,77.7,77.48,77.69,61425.0,77.53,77.7,77.48,77.69,61425.0
2023-12-15 10:40:00,77.67,77.95,77.67,77.92,34947.0,77.67,77.95,77.67,77.92,34947.0
2023-12-15 10:45:00,77.91,78.07,77.86,78.05,38354.0,77.91,78.07,77.86,78.05,38354.0
2023-12-15 10:50:00,78.06,78.2,77.99,78.17,66979.0,78.06,78.2,77.99,78.17,66979.0
2023-12-15 10:55:00,78.16,78.29,78.14,78.28,73632.0,78.16,78.29,78.14,78.28,73632.0
2023-12-15 11:00:00,78.29,78.32,78.26,78.27,32800.0,78.29,78.32,78.26,78.27,32800.0
2023-12-15 11:05:00,78.25,78.25,78.08,78.23,36218.0,78.25,78.25,78.08,78.23,36218.0
2023-12-15 11:10:00,78.23,78.34,78.2,78.32,30796.0,78.23,78.34,78.2,78.32,30796.0
2023-12-15 11:15:00,78.33,78.35,78.18,78.19,42303.0,78.33,78.35,78.18,78.19,42303.0
2023-12-15 11:20:00,78.2,78.23,78.11,78.17,33484.0,78.2,78.23,78.11,78.17,33484.0
2023-12-15 11:25:00,78.18,78.24,78.18,78.22,45257.0,78.18,78.24,78.18,78.22,45257.0
2023-12-15 11:30:00,78.21,78.26,78.12,78.23,60299.0,78.21,78.26,78.12,78.23,60299.0
2023-12-15 11:35:00,78.23,78.3,78.21,78.25,38795.0,78.23,78.3,78.21,78.25,38795.0
2023-12-15 11:40:00,78.25,78.33,78.2,78.31,42470.0,78.25,78.33,78.2,78.31,42470.0
2023-12-15 11:45:00,78.29,78.32,78.22,78.24,88858.0,78.29,78.32,78.22,78.24,88858.0
2023-12-15 11:50:00,78.25,78.33,78.23,78.29,34372.0,78.25,78.33,78.23,78.29,34372.0
2023-12-15 11:55:00,78.29,78.32,78.25,78.25,30509.0,78.29,78.32,78.25,78.25,30509.0
2023-12-15 12:00:00,78.26,78.34,78.24,78.3,31088.0,78.26,78.34,78.24,78.3,31088.0
2023-12-15 12:05:00,78.31,78.35,78.1,78.15,47843.0,78.31,78.35,78.1,78.15,47843.0
2023-12-15 12:10:00,78.14,78.22,78.14,78.16,68209.0,78.14,78.22,78.14,78.16,68209.0
2023-12-15 12:15:00,78.16,78.19,78.07,78.09,68300.0,78.16,78.19,78.07,78.09,68300.0
2023-12-15 12:20:00,78.1,78.19,78.1,78.19,49453.0,78.1,78.19,78.1,78.19,49453.0
2023-12-15 12:25:00,78.19,78.35,78.18,78.35,39604.0,78.19,78.35,78.18,78.35,39604.0
2023-12-15 12:30:00,78.35,78.35,78.26,78.3,63709.0,78.35,78.35,78.26,78.3,63709.0
2023-12-15 12:35:00,78.3,78.35,78.27,78.34,34512.0,78.3,78.35,78.27,78.34,34512.0
2023-12-15 12:40:00,78.34,78.35,78.29,78.32,46556.0,78.34,78.35,78.29,78.32,46556.0
2023-12-15 12:45:00,78.32,78.35,78.25,78.32,46144.0,78.32,78.35,78.25,78.32,46144.0
2023-12-15 12:50:00,78.33,78.35,78.24,78.3,33843.0,78.33,78.35,78.24,78.3,33843.0
2023-12-15 12:55:00,78.31,78.35,78.25,78.28,32720.0,78.31,78.35,78.25,78.28,32720.0
2023-12-15 13:00:00,78.28,78.35,78.26,78.31,28372.0,78.28,78.35,78.26,78.31,28372.0
2023-12-15 13:05:00,78.31,78.33,78.27,78.31,44283.0,78.31,78.33,78.27,78.31,44283.0
2023-12-15 13:10:00,78.31,78.33,78.24,78.25,42806.0,78.31,78.33,78.24,78.25,42806.0
2023-12-15 13:15:00,78.23,78.25,78.16,78.25,42088.0,78.23,78.25,78.16,78.25,42088.0
2023-12-15 13:20:00,78.25,78.27,78.13,78.16,113408.0,78.25,78.27,78.13,78.16,113408.0
2023-12-15 13:25:00,78.16,78.19,78.03,78.05,40170.0,78.16,78.19,78.03,78.05,40170.0
2023-12-15 13:30:00,78.04,78.17,77.91,78.14,106635.0,78.04,78.17,77.91,78.14,106635.0
2023-12-15 13:35:00,78.14,78.16,77.93,77.99,281869.0,78.14,78.16,77.93,77.99,281869.0
2023-12-15 13:40:00,77.98,78.05,77.59,77.59,99247.0,77.98,78.05,77.59,77.59,99247.0
2023-12-15 13:45:00,77.59,77.67,77.36,77.66,270410.0,77.59,77.67,77.36,77.66,270410.0
2023-12-15 13:50:00,77.66,77.66,77.35,77.35,22991.0,77.66,77.66,77.35,77.35,22991.0
2023-12-15 13:55:00,77.38,77.41,77.19,77.23,118497.0,77.38,77.41,77.19,77.23,118497.0
2023-12-15 14:00:00,77.23,77.26,77.13,77.2,52079.0,77.23,77.26,77.13,77.2,52079.0
2023-12-15 14:05:00,77.2,77.27,77.18,77.19,92707.0,77.2,77.27,77.18,77.19,92707.0
2023-12-15 14:10:00,77.19,77.29,77.14,77.23,39782.0,77.19,77.29,77.14,77.23,39782.0
2023-12-15 14:15:00,77.23,77.48,77.22,77.43,44846.0,77.23,77.48,77.22,77.43,44846.0
2023-12-15 14:20:00,77.43,77.46,77.32,77.36,37730.0,77.43,77.46,77.32,77.36,37730.0
2023-12-15 14:25:00,77.35,77.42,77.23,77.23,31146.0,77.35,77.42,77.23,77.23,31146.0
2023-12-15 14:30:00,77.25,77.31,77.23,77.27,26452.0,77.25,77.31,77.23,77.27,26452.0
2023-12-15 14:35:00,77.26,77.3,77.21,77.28,18798.0,77.26,77.3,77.21,77.28,18798.0
2023-12-15 14:40:00,77.29,77.33,77.27,77.31,42809.0,77.29,77.33,77.27,77.31,42809.0
2023-12-15 14:45:00,77.31,77.33,77.17,77.21,30581.0,77.31,77.33,77.17,77.21,30581.0
2023-12-15 14:50:00,77.22,77.27,77.21,77.25,26106.0,77.22,77.27,77.21,77.25,26106.0
2023-12-15 14:55:00,77.25,77.27,77.14,77.27,39144.0,77.25,77.27,77.14,77.27,39144.0
2023-12-15 15:00:00,77.28,77.29,77.18,77.23,29671.0,77.28,77.29,77.18,77.23,29671.0
2023-12-15 15:05:00,77.24,77.26,77.2,77.24,32006.0,77.24,77.26,77.2,77.24,32006.0
2023-12-15 15:10:00,77.24,77.37,77.24,77.35,27972.0,77.24,77.37,77.24,77.35,27972.0
2023-12-15 15:15:00,77.35,77.36,77.28,77.31,43313.0,77.35,77.36,77.28,77.31,43313.0
2023-12-15 15:20:00,77.31,77.34,77.21,77.23,54780.0,77.31,77.34,77.21,77.23,54780.0
2023-12-15 15:25:00,77.23,77.36,77.22,77.29,39008.0,77.23,77.36,77.22,77.29,39008.0
2023-12-15 15:30:00,77.29,77.37,77.17,77.18,137657.0,77.29,77.37,77.17,77.18,137657.0
2023-12-15 15:35:00,77.18,77.21,76.97,77.0,84306.0,77.18,77.21,76.97,77.0,84306.0
2023-12-15 15:40:00,76.99,77.0,76.85,76.88,89335.0,76.99,77.0,76.85,76.88,89335.0
2023-12-15 15:45:00,76.89,77.17,76.89,77.1,102728.0,76.89,77.17,76.89,77.1,102728.0
2023-12-15 15:50:00,77.11,77.15,76.98,77.03,412428.0,77.11,77.15,76.98,77.03,412428.0
2023-12-15 15:55:00,77.03,77.1,76.84,76.84,601012.0,77.03,77.1,76.84,76.84,601012.0
2023-12-18 09:30:00,76.85,76.89,76.33,76.71,71722.0,76.85,76.89,76.33,76.71,71722.0
2023-12-18 09:35:00,76.71,77.12,76.66,77.09,21151.0,76.71,77.12,76.66,77.09,21151.0
2023-12-18 09:40:00,77.05,77.16,76.63,77.13,40158.0,77.05,77.16,76.63,77.13,40158.0
2023-12-18 09:45:00,77.13,77.26,76.71,76.76,27952.0,77.13,77.26,76.71,76.76,27952.0
2023-12-18 09:50:00,76.75,76.89,76.72,76.76,20957.0,76.75,76.89,76.72,76.76,20957.0
2023-12-18 09:55:00,76.78,76.78,76.58,76.65,34906.0,76.78,76.78,76.58,76.65,34906.0
2023-12-18 10:00:00,76.63,76.68,76.42,76.42,64031.0,76.63,76.68,76.42,76.42,64031.0
2023-12-18 10:05:00,76.41,76.45,76.13,76.13,44194.0,76.41,76.45,76.13,76.13,44194.0
2023-12-18 10:10:00,76.14,76.22,75.91,76.08,47256.0,76.14,76.22,75.91,76.08,47256.0
2023-12-18 10:15:00,76.08,76.08,75.67,75.73,51919.0,76.08,76.08,75.67,75.73,51919.0
2023-12-18 10:20:00,75.72,75.74,75.52,75.58,53610.0,75.72,75.74,75.52,75.58,53610.0
2023-12-18 10:25:00,75.59,75.69,75.43,75.69,46478.0,75.59,75.69,75.43,75.69,46478.0
2023-12-18 10:30:00,75.72,75.92,75.66,75.92,25446.0,75.72,75.92,75.66,75.92,25446.0
2023-12-18 10:35:00,75.92,76.05,75.92,75.97,26509.0,75.92,76.05,75.92,75.97,26509.0
2023-12-18 10:40:00,75.95,76.06,75.92,76.03,33654.0,75.95,76.06,75.92,76.03,33654.0
2023-12-18 10:45:00,76.04,76.12,75.96,75.98,37226.0,76.04,76.12,75.96,75.98,37226.0
2023-12-18 10:50:00,75.96,75.97,75.84,75.87,33888.0,75.96,75.97,75.84,75.87,33888.0
2023-12-18 10:55:00,75.87,75.99,75.86,75.99,35264.0,75.87,75.99,75.86,75.99,35264.0
2023-12-18 11:00:00,76.0,76.01,75.8,75.83,32224.0,76.0,76.01,75.8,75.83,32224.0
2023-12-18 11:05:00,75.84,75.86,75.73,75.75,25883.0,75.84,75.86,75.73,75.75,25883.0
2023-12-18 11:10:00,75.77,75.84,75.68,75.69,28381.0,75.77,75.84,75.68,75.69,28381.0
2023-12-18 11:15:00,75.69,75.75,75.64,75.72,23332.0,75.69,75.75,75.64,75.72,23332.0
2023-12-18 11:20:00,75.72,75.77,75.6,75.64,33642.0,75.72,75.77,75.6,75.64,33642.0
2023-12-18 11:25:00,75.62,75.66,75.5,75.58,27684.0,75.62,75.66,75.5,75.58,27684.0
2023-12-18 11:30:00,75.59,75.68,75.57,75.59,29091.0,75.59,75.68,75.57,75.59,29091.0
2023-12-18 11:35:00,75.59,75.59,75.37,75.44,59520.0,75.59,75.59,75.37,75.44,59520.0
2023-12-18 11:40:00,75.42,75.51,75.37,75.43,57536.0,75.42,75.51,75.37,75.43,57536.0
2023-12-18 11:45:00,75.44,75.69,75.4,75.67,41532.0,75.44,75.69,75.4,75.67,41532.0
2023-12-18 11:50:00,75.67,75.72,75.6,75.62,26828.0,75.67,75.72,75.6,75.62,26828.0
2023-12-18 11:55:00,75.64,75.71,75.58,75.67,35040.0,75.64,75.71,75.58,75.67,35040.0
2023-12-18 12:00:00,75.69,75.76,75.66,75.71,18928.0,75.69,75.76,75.66,75.71,18928.0
2023-12-18 12:05:00,75.7,75.73,75.65,75.68,27312.0,75.7,75.73,75.65,75.68,27312.0
2023-12-18 12:10:00,75.68,75.8,75.67,75.76,21285.0,75.68,75.8,75.67,75.76,21285.0
2023-12-18 12:15:00,75.76,75.9,75.76,75.9,17108.0,75.76,75.9,75.76,75.9,17108.0
2023-12-18 12:20:00,75.89,75.95,75.86,75.92,15680.0,75.89,75.95,75.86,75.92,15680.0
2023-12-18 12:25:00,75.92,76.02,75.9,76.01,19278.0,75.92,76.02,75.9,76.01,19278.0
2023-12-18 12:30:00,76.02,76.02,75.95,75.97,14567.0,76.02,76.02,75.95,75.97,14567.0
2023-12-18 12:35:00,75.96,76.18,75.96,76.09,31217.0,75.96,76.18,75.96,76.09,31217.0
2023-12-18 12:40:00,76.08,76.13,76.06,76.12,17939.0,76.08,76.13,76.06,76.12,17939.0
2023-12-18 12:45:00,76.13,76.24,76.12,76.22,22468.0,76.13,76.24,76.12,76.22,22468.0
2023-12-18 12:50:00,76.22,76.23,76.15,76.17,23834.0,76.22,76.23,76.15,76.17,23834.0
2023-12-18 12:55:00,76.19,76.22,76.12,76.21,15613.0,76.19,76.22,76.12,76.21,15613.0
2023-12-18 13:00:00,76.18,76.18,76.05,76.05,19855.0,76.18,76.18,76.05,76.05,19855.0
2023-12-18 13:05:00,76.04,76.06,75.98,76.05,18849.0,76.04,76.06,75.98,76.05,18849.0
2023-12-18 13:10:00,76.06,76.08,76.0,76.0,18976.0,76.06,76.08,76.0,76.0,18976.0
2023-12-18 13:15:00,76.0,76.0,75.83,75.88,24618.0,76.0,76.0,75.83,75.88,24618.0
2023-12-18 13:20:00,75.88,75.93,75.77,75.77,29619.0,75.88,75.93,75.77,75.77,29619.0
2023-12-18 13:25:00,75.79,75.82,75.72,75.76,22199.0,75.79,75.82,75.72,75.76,22199.0
2023-12-18 13:30:00,75.74,75.76,75.64,75.65,30469.0,75.74,75.76,75.64,75.65,30469.0
2023-12-18 13:35:00,75.64,75.69,75.55,75.59,53681.0,75.64,75.69,75.55,75.59,53681.0
2023-12-18 13:40:00,75.58,75.64,75.56,75.62,24782.0,75.58,75.64,75.56,75.62,24782.0
2023-12-18 13:45:00,75.64,75.64,75.53,75.54,21578.0,75.64,75.64,75.53,75.54,21578.0
2023-12-18 13:50:00,75.54,75.57,75.52,75.52,21199.0,75.54,75.57,75.52,75.52,21199.0
2023-12-18 13:55:00,75.52,75.55,75.48,75.55,30068.0,75.52,75.55,75.48,75.55,30068.0
2023-12-18 14:00:00,75.55,75.62,75.54,75.55,36148.0,75.55,75.62,75.54,75.55,36148.0
2023-12-18 14:05:00,75.56,75.57,75.42,75.47,41490.0,75.56,75.57,75.42,75.47,41490.0
2023-12-18 14:10:00,75.46,75.47,75.38,75.42,37793.0,75.46,75.47,75.38,75.42,37793.0
2023-12-18 14:15:00,75.42,75.5,75.41,75.45,40922.0,75.42,75.5,75.41,75.45,40922.0
2023-12-18 14:20:00,75.45,75.58,75.45,75.54,39427.0,75.45,75.58,75.45,75.54,39427.0
2023-12-18 14:25:00,75.53,75.56,75.46,75.56,42051.0,75.53,75.56,75.46,75.56,42051.0
2023-12-18 14:30:00,75.57,75.63,75.42,75.42,35384.0,75.57,75.63,75.42,75.42,35384.0
2023-12-18 14:35:00,75.43,75.51,75.41,75.44,25817.0,75.43,75.51,75.41,75.44,25817.0
2023-12-18 14:40:00,75.44,75.46,75.4,75.42,34389.0,75.44,75.46,75.4,75.42,34389.0
2023-12-18 14:45:00,75.43,75.52,75.42,75.49,35672.0,75.43,75.52,75.42,75.49,35672.0
2023-12-18 14:50:00,75.5,75.52,75.44,75.47,35772.0,75.5,75.52,75.44,75.47,35772.0
2023-12-18 14:55:00,75.47,75.48,75.41,75.45,34946.0,75.47,75.48,75.41,75.45,34946.0
2023-12-18 15:00:00,75.45,75.5,75.43,75.47,26239.0,75.45,75.5,75.43,75.47,26239.0
2023-12-18 15:05:00,75.47,75.49,75.43,75.45,28120.0,75.47,75.49,75.43,75.45,28120.0
2023-12-18 15:10:00,75.45,75.55,75.45,75.52,46569.0,75.45,75.55,75.45,75.52,46569.0
2023-12-18 15:15:00,75.52,75.59,75.5,75.53,38126.0,75.52,75.59,75.5,75.53,38126.0
2023-12-18 15:20:00,75.53,75.58,75.51,75.52,32811.0,75.53,75.58,75.51,75.52,32811.0
2023-12-18 15:25:00,75.52,75.55,75.47,75.48,56793.0,75.52,75.55,75.47,75.48,56793.0
2023-12-18 15:30:00,75.47,75.49,75.22,75.27,54075.0,75.47,75.49,75.22,75.27,54075.0
2023-12-18 15:35:00,75.26,75.26,75.11,75.17,50015.0,75.26,75.26,75.11,75.17,50015.0
2023-12-18 15:40:00,75.16,75.17,75.06,75.08,84706.0,75.16,75.17,75.06,75.08,84706.0
2023-12-18 15:45:00,75.08,75.1,74.96,75.0,180594.0,75.08,75.1,74.96,75.0,180594.0
2023-12-18 15:50:00,75.01,75.04,74.89,74.9,194748.0,75.01,75.04,74.89,74.9,194748.0
2023-12-18 15:55:00,74.9,74.93,74.82,74.92,556423.0,74.9,74.93,74.82,74.92,556423.0
2023-12-19 09:30:00,75.24,76.03,75.15,76.03,119475.0,75.24,76.03,75.15,76.03,119475.0
2023-12-19 09:35:00,76.01,76.01,75.73,75.74,41039.0,76.01,76.01,75.73,75.74,41039.0
2023-12-19 09:40:00,75.69,75.96,75.68,75.76,53464.0,75.69,75.96,75.68,75.76,53464.0
2023-12-19 09:45:00,75.77,75.98,75.7,75.97,56087.0,75.77,75.98,75.7,75.97,56087.0
2023-12-19 09:50:00,75.97,75.98,75.72,75.73,21572.0,75.97,75.98,75.72,75.73,21572.0
2023-12-19 09:55:00,75.73,75.73,75.55,75.56,24757.0,75.73,75.73,75.55,75.56,24757.0
2023-12-19 10:00:00,75.52,75.52,75.2,75.42,77940.0,75.52,75.52,75.2,75.42,77940.0
2023-12-19 10:05:00,75.41,75.83,75.38,75.81,69651.0,75.41,75.83,75.38,75.81,69651.0
2023-12-19 10:10:00,75.82,75.98,75.8,75.97,52505.0,75.82,75.98,75.8,75.97,52505.0
2023-12-19 10:15:00,75.98,76.02,75.9,75.91,31811.0,75.98,76.02,75.9,75.91,31811.0
2023-12-19 10:20:00,75.89,76.0,75.83,75.99,17843.0,75.89,76.0,75.83,75.99,17843.0
2023-12-19 10:25:00,75.99,76.08,75.94,75.94,23700.0,75.99,76.08,75.94,75.94,23700.0
2023-12-19 10:30:00,75.94,75.98,75.86,75.96,35222.0,75.94,75.98,75.86,75.96,35222.0
2023-12-19 10:35:00,75.96,76.07,75.88,76.0,29397.0,75.96,76.07,75.88,76.0,29397.0
2023-12-19 10:40:00,76.0,76.0,75.72,75.74,23799.0,76.0,76.0,75.72,75.74,23799.0
2023-12-19 10:45:00,75.72,75.92,75.72,75.92,22728.0,75.72,75.92,75.72,75.92,22728.0
2023-12-19 10:50:00,75.9,76.0,75.9,75.94,21995.0,75.9,76.0,75.9,75.94,21995.0
2023-12-19 10:55:00,75.93,75.99,75.93,75.98,19985.0,75.93,75.99,75.93,75.98,19985.0
2023-12-19 11:00:00,75.98,76.0,75.87,75.89,22372.0,75.98,76.0,75.87,75.89,22372.0
2023-12-19 11:05:00,75.87,75.96,75.85,75.95,20902.0,75.87,75.96,75.85,75.95,20902.0
2023-12-19 11:10:00,75.95,75.98,75.92,75.98,18314.0,75.95,75.98,75.92,75.98,18314.0
2023-12-19 11:15:00,75.97,76.01,75.96,76.0,78921.0,75.97,76.01,75.96,76.0,78921.0
2023-12-19 11:20:00,75.99,76.06,75.98,75.99,22593.0,75.99,76.06,75.98,75.99,22593.0
2023-12-19 11:25:00,75.98,75.98,75.87,75.95,16749.0,75.98,75.98,75.87,75.95,16749.0
2023-12-19 11:30:00,75.93,75.96,75.86,75.87,23749.0,75.93,75.96,75.86,75.87,23749.0
2023-12-19 11:35:00,75.87,75.96,75.86,75.96,9077.0,75.87,75.96,75.86,75.96,9077.0
2023-12-19 11:40:00,75.95,75.97,75.77,75.77,26755.0,75.95,75.97,75.77,75.77,26755.0
2023-12-19 11:45:00,75.77,75.78,75.58,75.6,11012.0,75.77,75.78,75.58,75.6,11012.0
2023-12-19 11:50:00,75.62,75.65,75.61,75.64,20650.0,75.62,75.65,75.61,75.64,20650.0
2023-12-19 11:55:00,75.63,75.63,75.45,75.48,39664.0,75.63,75.63,75.45,75.48,39664.0
2023-12-19 12:00:00,75.48,75.5,75.42,75.48,22564.0,75.48,75.5,75.42,75.48,22564.0
2023-12-19 12:05:00,75.47,75.49,75.44,75.45,18223.0,75.47,75.49,75.44,75.45,18223.0
2023-12-19 12:10:00,75.45,75.52,75.45,75.47,20847.0,75.45,75.52,75.45,75.47,20847.0
2023-12-19 12:15:00,75.47,75.48,75.37,75.45,31352.0,75.47,75.48,75.37,75.45,31352.0
2023-12-19 12:20:00,75.45,75.6,75.45,75.6,13802.0,75.45,75.6,75.45,75.6,13802.0
2023-12-19 12:25:00,75.6,75.64,75.55,75.61,16276.0,75.6,75.64,75.55,75.61,16276.0
2023-12-19 12:30:00,75.6,75.67,75.59,75.63,18193.0,75.6,75.67,75.59,75.63,18193.0
2023-12-19 12:35:00,75.62,75.67,75.6,75.6,24819.0,75.62,75.67,75.6,75.6,24819.0
2023-12-19 12:40:00,75.61,75.69,75.58,75.69,13883.0,75.61,75.69,75.58,75.69,13883.0
2023-12-19 12:45:00,75.7,75.73,75.63,75.63,19219.0,75.7,75.73,75.63,75.63,19219.0
2023-12-19 12:50:00,75.63,75.67,75.58,75.58,20050.0,75.63,75.67,75.58,75.58,20050.0
2023-12-19 12:55:00,75.58,75.63,75.57,75.6,9903.0,75.58,75.63,75.57,75.6,9903.0
2023-12-19 13:00:00,75.6,75.61,75.56,75.6,19521.0,75.6,75.61,75.56,75.6,19521.0
2023-12-19 13:05:00,75.61,75.64,75.56,75.56,16633.0,75.61,75.64,75.56,75.56,16633.0
2023-12-19 13:10:00,75.56,75.62,75.54,75.62,11377.0,75.56,75.62,75.54,75.62,11377.0
2023-12-19 13:15:00,75.62,75.63,75.53,75.55,26534.0,75.62,75.63,75.53,75.55,26534.0
2023-12-19 13:20:00,75.55,75.61,75.55,75.59,14109.0,75.55,75.61,75.55,75.59,14109.0
2023-12-19 13:25:00,75.59,75.6,75.55,75.56,22061.0,75.59,75.6,75.55,75.56,22061.0
2023-12-19 13:30:00,75.56,75.57,75.52,75.53,19241.0,75.56,75.57,75.52,75.53,19241.0
2023-12-19 13:35:00,75.53,75.57,75.49,75.57,14438.0,75.53,75.57,75.49,75.57,14438.0
2023-12-19 13:40:00,75.58,75.64,75.57,75.59,13728.0,75.58,75.64,75.57,75.59,13728.0
2023-12-19 13:45:00,75.59,75.65,75.59,75.62,13876.0,75.59,75.65,75.59,75.62,13876.0
2023-12-19 13:50:00,75.62,75.64,75.55,75.58,28781.0,75.62,75.64,75.55,75.58,28781.0
2023-12-19 13:55:00,75.58,75.6,75.51,75.55,13788.0,75.58,75.6,75.51,75.55,13788.0
2023-12-19 14:00:00,75.55,75.6,75.54,75.58,19311.0,75.55,75.6,75.54,75.58,19311.0
2023-12-19 14:05:00,75.57,75.61,75.55,75.58,20489.0,75.57,75.61,75.55,75.58,20489.0
2023-12-19 14:10:00,75.58,75.61,75.53,75.57,25336.0,75.58,75.61,75.53,75.57,25336.0
2023-12-19 14:15:00,75.56,75.69,75.55,75.65,18718.0,75.56,75.69,75.55,75.65,18718.0
2023-12-19 14:20:00,75.64,75.69,75.6,75.69,22900.0,75.64,75.69,75.6,75.69,22900.0
2023-12-19 14:25:00,75.69,75.71,75.67,75.69,15291.0,75.69,75.71,75.67,75.69,15291.0
2023-12-19 14:30:00,75.69,75.7,75.64,75.7,19317.0,75.69,75.7,75.64,75.7,19317.0
2023-12-19 14:35:00,75.71,75.8,75.69,75.78,15187.0,75.71,75.8,75.69,75.78,15187.0
2023-12-19 14:40:00,75.78,75.8,75.76,75.78,29796.0,75.78,75.8,75.76,75.78,29796.0
2023-12-19 14:45:00,75.78,75.78,75.7,75.71,18859.0,75.78,75.78,75.7,75.71,18859.0
2023-12-19 14:50:00,75.71,75.71,75.65,75.65,19376.0,75.71,75.71,75.65,75.65,19376.0
2023-12-19 14:55:00,75.65,75.71,75.65,75.71,11779.0,75.65,75.71,75.65,75.71,11779.0
2023-12-19 15:00:00,75.71,75.77,75.71,75.75,22598.0,75.71,75.77,75.71,75.75,22598.0
2023-12-19 15:05:00,75.75,75.75,75.66,75.67,22247.0,75.75,75.75,75.66,75.67,22247.0
2023-12-19 15:10:00,75.67,75.76,75.66,75.75,20436.0,75.67,75.76,75.66,75.75,20436.0
2023-12-19 15:15:00,75.74,75.75,75.6,75.6,29295.0,75.74,75.75,75.6,75.6,29295.0
2023-12-19 15:20:00,75.59,75.7,75.56,75.67,20859.0,75.59,75.7,75.56,75.67,20859.0
2023-12-19 15:25:00,75.66,75.66,75.64,75.66,21539.0,75.66,75.66,75.64,75.66,21539.0
2023-12-19 15:30:00,75.65,75.68,75.6,75.66,42003.0,75.65,75.68,75.6,75.66,42003.0
2023-12-19 15:35:00,75.66,75.69,75.61,75.64,43688.0,75.66,75.69,75.61,75.64,43688.0
2023-12-19 15:40:00,75.63,75.64,75.53,75.53,49115.0,75.63,75.64,75.53,75.53,49115.0
2023-12-19 15:45:00,75.54,75.54,75.41,75.43,66035.0,75.54,75.54,75.41,75.43,66035.0
2023-12-19 15:50:00,75.43,75.49,75.28,75.3,189596.0,75.43,75.49,75.28,75.3,189596.0
2023-12-19 15:55:00,75.3,75.38,75.29,75.31,355684.0,75.3,75.38,75.29,75.31,355684.0
2023-12-20 09:30:00,75.2,75.3,75.0,75.09,86451.0,75.2,75.3,75.0,75.09,86451.0
2023-12-20 09:35:00,75.08,75.76,75.08,75.73,129173.0,75.08,75.76,75.08,75.73,129173.0
2023-12-20 09:40:00,75.75,75.88,75.51,75.54,20812.0,75.75,75.88,75.51,75.54,20812.0
2023-12-20 09:45:00,75.52,75.59,75.35,75.46,27121.0,75.52,75.59,75.35,75.46,27121.0
2023-12-20 09:50:00,75.45,75.5,75.24,75.48,21613.0,75.45,75.5,75.24,75.48,21613.0
2023-12-20 09:55:00,75.49,75.5,75.2,75.2,15776.0,75.49,75.5,75.2,75.2,15776.0
2023-12-20 10:00:00,75.23,75.33,75.14,75.31,58150.0,75.23,75.33,75.14,75.31,58150.0
2023-12-20 10:05:00,75.33,75.4,75.28,75.4,12287.0,75.33,75.4,75.28,75.4,12287.0
2023-12-20 10:10:00,75.43,75.45,75.28,75.36,17820.0,75.43,75.45,75.28,75.36,17820.0
2023-12-20 10:15:00,75.36,75.37,75.3,75.3,76958.0,75.36,75.37,75.3,75.3,76958.0
2023-12-20 10:20:00,75.31,75.48,75.29,75.48,21027.0,75.31,75.48,75.29,75.48,21027.0
2023-12-20 10:25:00,75.47,75.79,75.46,75.78,24899.0,75.47,75.79,75.46,75.78,24899.0
2023-12-20 10:30:00,75.78,76.0,75.78,76.0,34327.0,75.78,76.0,75.78,76.0,34327.0
2023-12-20 10:35:00,76.0,76.09,75.99,76.0,33999.0,76.0,76.09,75.99,76.0,33999.0
2023-12-20 10:40:00,75.99,76.0,75.72,75.73,34982.0,75.99,76.0,75.72,75.73,34982.0
2023-12-20 10:45:00,75.74,75.83,75.68,75.7,30395.0,75.74,75.83,75.68,75.7,30395.0
2023-12-20 10:50:00,75.7,75.86,75.68,75.77,39492.0,75.7,75.86,75.68,75.77,39492.0
2023-12-20 10:55:00,75.77,75.77,75.72,75.74,22109.0,75.77,75.77,75.72,75.74,22109.0
2023-12-20 11:00:00,75.75,75.83,75.75,75.83,21231.0,75.75,75.83,75.75,75.83,21231.0
2023-12-20 11:05:00,75.84,75.84,75.71,75.73,21838.0,75.84,75.84,75.71,75.73,21838.0
2023-12-20 11:10:00,75.74,75.78,75.63,75.68,23333.0,75.74,75.78,75.63,75.68,23333.0
2023-12-20 11:15:00,75.67,75.8,75.64,75.78,20515.0,75.67,75.8,75.64,75.78,20515.0
2023-12-20 11:20:00,75.78,75.84,75.78,75.84,21491.0,75.78,75.84,75.78,75.84,21491.0
2023-12-20 11:25:00,75.83,75.86,75.77,75.78,40931.0,75.83,75.86,75.77,75.78,40931.0
2023-12-20 11:30:00,75.79,75.79,75.69,75.71,17397.0,75.79,75.79,75.69,75.71,17397.0
2023-12-20 11:35:00,75.68,75.72,75.63,75.71,12554.0,75.68,75.72,75.63,75.71,12554.0
2023-12-20 11:40:00,75.71,75.72,75.66,75.7,15417.0,75.71,75.72,75.66,75.7,15417.0
2023-12-20 11:45:00,75.69,75.69,75.57,75.58,12314.0,75.69,75.69,75.57,75.58,12314.0
2023-12-20 11:50:00,75.56,75.59,75.49,75.49,12019.0,75.56,75.59,75.49,75.49,12019.0
2023-12-20 11:55:00,75.5,75.55,75.49,75.54,18032.0,75.5,75.55,75.49,75.54,18032.0
2023-12-20 12:00:00,75.55,75.63,75.55,75.6,8001.0,75.55,75.63,75.55,75.6,8001.0
2023-12-20 12:05:00,75.61,75.64,75.6,75.61,7619.0,75.61,75.64,75.6,75.61,7619.0
2023-12-20 12:10:00,75.61,75.62,75.56,75.58,17578.0,75.61,75.62,75.56,75.58,17578.0
2023-12-20 12:15:00,75.59,75.59,75.52,75.54,18488.0,75.59,75.59,75.52,75.54,18488.0
2023-12-20 12:20:00,75.53,75.53,75.44,75.45,11040.0,75.53,75.53,75.44,75.45,11040.0
2023-12-20 12:25:00,75.44,75.49,75.37,75.46,30661.0,75.44,75.49,75.37,75.46,30661.0
2023-12-20 12:30:00,75.47,75.47,75.38,75.43,15370.0,75.47,75.47,75.38,75.43,15370.0
2023-12-20 12:35:00,75.43,75.49,75.43,75.49,8084.0,75.43,75.49,75.43,75.49,8084.0
2023-12-20 12:40:00,75.51,75.51,75.47,75.51,15302.0,75.51,75.51,75.47,75.51,15302.0
2023-12-20 12:45:00,75.51,75.59,75.49,75.58,9534.0,75.51,75.59,75.49,75.58,9534.0
2023-12-20 12:50:00,75.58,75.59,75.53,75.53,17025.0,75.58,75.59,75.53,75.53,17025.0
2023-12-20 12:55:00,75.54,75.59,75.54,75.55,15624.0,75.54,75.59,75.54,75.55,15624.0
2023-12-20 13:00:00,75.55,75.55,75.47,75.55,17228.0,75.55,75.55,75.47,75.55,17228.0
2023-12-20 13:05:00,75.55,75.55,75.47,75.48,5145.0,75.55,75.55,75.47,75.48,5145.0
2023-12-20 13:10:00,75.48,75.51,75.47,75.48,8511.0,75.48,75.51,75.47,75.48,8511.0
2023-12-20 13:15:00,75.48,75.56,75.48,75.51,9978.0,75.48,75.56,75.48,75.51,9978.0
2023-12-20 13:20:00,75.51,75.52,75.44,75.46,14878.0,75.51,75.52,75.44,75.46,14878.0
2023-12-20 13:25:00,75.47,75.49,75.38,75.4,20860.0,75.47,75.49,75.38,75.4,20860.0
2023-12-20 13:30:00,75.4,75.44,75.38,75.42,11432.0,75.4,75.44,75.38,75.42,11432.0
2023-12-20 13:35:00,75.44,75.44,75.38,75.4,10376.0,75.44,75.44,75.38,75.4,10376.0
2023-12-20 13:40:00,75.4,75.41,75.29,75.29,30057.0,75.4,75.41,75.29,75.29,30057.0
2023-12-20 13:45:00,75.28,75.38,75.26,75.36,16017.0,75.28,75.38,75.26,75.36,16017.0
2023-12-20 13:50:00,75.37,75.4,75.33,75.36,18817.0,75.37,75.4,75.33,75.36,18817.0
2023-12-20 13:55:00,75.36,75.36,75.28,75.29,11809.0,75.36,75.36,75.28,75.29,11809.0
2023-12-20 14:00:00,75.28,75.29,75.14,75.14,16675.0,75.28,75.29,75.14,75.14,16675.0
2023-12-20 14:05:00,75.15,75.15,75.02,75.03,25520.0,75.15,75.15,75.02,75.03,25520.0
2023-12-20 14:10:00,75.04,75.26,75.04,75.23,51475.0,75.04,75.26,75.04,75.23,51475.0
2023-12-20 14:15:00,75.22,75.31,75.2,75.21,135265.0,75.22,75.31,75.2,75.21,135265.0
2023-12-20 14:20:00,75.22,75.26,75.16,75.21,19909.0,75.22,75.26,75.16,75.21,19909.0
2023-12-20 14:25:00,75.22,75.25,75.18,75.19,16795.0,75.22,75.25,75.18,75.19,16795.0
2023-12-20 14:30:00,75.19,75.21,75.17,75.17,13876.0,75.19,75.21,75.17,75.17,13876.0
2023-12-20 14:35:00,75.17,75.18,74.95,74.97,20186.0,75.17,75.18,74.95,74.97,20186.0
2023-12-20 14:40:00,74.96,74.98,74.72,74.73,37193.0,74.96,74.98,74.72,74.73,37193.0
2023-12-20 14:45:00,74.73,74.85,74.71,74.72,38847.0,74.73,74.85,74.71,74.72,38847.0
2023-12-20 14:50:00,74.73,74.77,74.49,74.71,112428.0,74.73,74.77,74.49,74.71,112428.0
2023-12-20 14:55:00,74.72,74.82,74.57,74.57,32355.0,74.72,74.82,74.57,74.57,32355.0
2023-12-20 15:00:00,74.58,74.63,74.43,74.47,15982.0,74.58,74.63,74.43,74.47,15982.0
2023-12-20 15:05:00,74.48,74.49,74.23,74.37,28492.0,74.48,74.49,74.23,74.37,28492.0
2023-12-20 15:10:00,74.38,74.53,74.38,74.44,32024.0,74.38,74.53,74.38,74.44,32024.0
2023-12-20 15:15:00,74.45,74.65,74.45,74.57,41838.0,74.45,74.65,74.45,74.57,41838.0
2023-12-20 15:20:00,74.58,74.66,74.48,74.49,43584.0,74.58,74.66,74.48,74.49,43584.0
2023-12-20 15:25:00,74.49,74.51,74.26,74.29,28456.0,74.49,74.51,74.26,74.29,28456.0
2023-12-20 15:30:00,74.29,74.39,74.08,74.2,40412.0,74.29,74.39,74.08,74.2,40412.0
2023-12-20 15:35:00,74.2,74.22,74.1,74.12,147225.0,74.2,74.22,74.1,74.12,147225.0
2023-12-20 15:40:00,74.12,74.38,74.12,74.35,52576.0,74.12,74.38,74.12,74.35,52576.0
2023-12-20 15:45:00,74.36,74.4,74.26,74.4,92962.0,74.36,74.4,74.26,74.4,92962.0
2023-12-20 15:50:00,74.4,74.47,74.17,74.27,76549.0,74.4,74.47,74.17,74.27,76549.0
2023-12-20 15:55:00,74.27,74.27,74.03,74.12,311753.0,74.27,74.27,74.03,74.12,311753.0
2023-12-21 09:30:00,74.37,74.84,74.37,74.65,66900.0,74.37,74.84,74.37,74.65,66900.0
2023-12-21 09:35:00,74.67,74.86,74.42,74.73,160773.0,74.67,74.86,74.42,74.73,160773.0
2023-12-21 09:40:00,74.78,74.87,74.68,74.78,65789.0,74.78,74.87,74.68,74.78,65789.0
2023-12-21 09:45:00,74.72,74.92,74.55,74.88,22088.0,74.72,74.92,74.55,74.88,22088.0
2023-12-21 09:50:00,74.9,75.06,74.89,75.04,19856.0,74.9,75.06,74.89,75.04,19856.0
2023-12-21 09:55:00,75.05,75.11,74.96,75.0,20794.0,75.05,75.11,74.96,75.0,20794.0
2023-12-21 10:00:00,74.99,75.06,74.99,75.01,21473.0,74.99,75.06,74.99,75.01,21473.0
2023-12-21 10:05:00,75.01,75.06,74.92,75.05,20598.0,75.01,75.06,74.92,75.05,20598.0
2023-12-21 10:10:00,75.05,75.42,75.04,75.42,18290.0,75.05,75.42,75.04,75.42,18290.0
2023-12-21 10:15:00,75.42,75.5,75.33,75.37,26016.0,75.42,75.5,75.33,75.37,26016.0
2023-12-21 10:20:00,75.38,75.52,75.38,75.44,21237.0,75.38,75.52,75.38,75.44,21237.0
2023-12-21 10:25:00,75.42,75.42,75.23,75.27,17871.0,75.42,75.42,75.23,75.27,17871.0
2023-12-21 10:30:00,75.28,75.33,75.2,75.26,15347.0,75.28,75.33,75.2,75.26,15347.0
2023-12-21 10:35:00,75.27,75.31,75.15,75.16,11979.0,75.27,75.31,75.15,75.16,11979.0
2023-12-21 10:40:00,75.15,75.28,75.09,75.26,12530.0,75.15,75.28,75.09,75.26,12530.0
2023-12-21 10:45:00,75.29,75.36,75.26,75.26,20908.0,75.29,75.36,75.26,75.26,20908.0
2023-12-21 10:50:00,75.25,75.25,75.02,75.02,14734.0,75.25,75.25,75.02,75.02,14734.0
2023-12-21 10:55:00,75.03,75.16,75.01,75.15,22577.0,75.03,75.16,75.01,75.15,22577.0
2023-12-21 11:00:00,75.17,75.19,75.01,75.01,19954.0,75.17,75.19,75.01,75.01,19954.0
2023-12-21 11:05:00,75.01,75.06,74.97,74.97,11309.0,75.01,75.06,74.97,74.97,11309.0
2023-12-21 11:10:00,75.0,75.03,74.89,74.92,19756.0,75.0,75.03,74.89,74.92,19756.0
2023-12-21 11:15:00,74.91,74.92,74.79,74.83,21182.0,74.91,74.92,74.79,74.83,21182.0
2023-12-21 11:20:00,74.81,74.98,74.81,74.98,16260.0,74.81,74.98,74.81,74.98,16260.0
2023-12-21 11:25:00,74.95,75.2,74.88,75.08,82465.0,74.95,75.2,74.88,75.08,82465.0
2023-12-21 11:30:00,75.09,75.12,75.0,75.02,15256.0,75.09,75.12,75.0,75.02,15256.0
2023-12-21 11:35:00,75.02,75.13,74.99,74.99,26477.0,75.02,75.13,74.99,74.99,26477.0
2023-12-21 11:40:00,74.97,74.98,74.9,74.92,16010.0,74.97,74.98,74.9,74.92,16010.0
2023-12-21 11:45:00,74.92,74.96,74.85,74.85,18808.0,74.92,74.96,74.85,74.85,18808.0
2023-12-21 11:50:00,74.85,74.89,74.82,74.87,23702.0,74.85,74.89,74.82,74.87,23702.0
2023-12-21 11:55:00,74.87,75.05,74.85,74.86,48538.0,74.87,75.05,74.85,74.86,48538.0
2023-12-21 12:00:00,74.85,74.92,74.75,74.75,18691.0,74.85,74.92,74.75,74.75,18691.0
2023-12-21 12:05:00,74.76,74.86,74.76,74.8,9681.0,74.76,74.86,74.76,74.8,9681.0
2023-12-21 12:10:00,74.8,74.9,74.78,74.82,11197.0,74.8,74.9,74.78,74.82,11197.0
2023-12-21 12:15:00,74.82,74.85,74.78,74.79,13099.0,74.82,74.85,74.78,74.79,13099.0
2023-12-21 12:20:00,74.8,74.83,74.76,74.8,14432.0,74.8,74.83,74.76,74.8,14432.0
2023-12-21 12:25:00,74.78,74.82,74.76,74.79,16541.0,74.78,74.82,74.76,74.79,16541.0
2023-12-21 12:30:00,74.79,74.9,74.76,74.84,19914.0,74.79,74.9,74.76,74.84,19914.0
2023-12-21 12:35:00,74.86,74.87,74.78,74.84,21266.0,74.86,74.87,74.78,74.84,21266.0
2023-12-21 12:40:00,74.84,74.88,74.78,74.83,14755.0,74.84,74.88,74.78,74.83,14755.0
2023-12-21 12:45:00,74.82,74.84,74.73,74.73,11092.0,74.82,74.84,74.73,74.73,11092.0
2023-12-21 12:50:00,74.73,74.75,74.66,74.68,19513.0,74.73,74.75,74.66,74.68,19513.0
2023-12-21 12:55:00,74.67,74.68,74.63,74.66,12171.0,74.67,74.68,74.63,74.66,12171.0
2023-12-21 13:00:00,74.67,74.73,74.64,74.71,20340.0,74.67,74.73,74.64,74.71,20340.0
2023-12-21 13:05:00,74.7,74.72,74.57,74.65,18614.0,74.7,74.72,74.57,74.65,18614.0
2023-12-21 13:10:00,74.64,74.67,74.59,74.6,10147.0,74.64,74.67,74.59,74.6,10147.0
2023-12-21 13:15:00,74.6,74.6,74.44,74.46,15269.0,74.6,74.6,74.44,74.46,15269.0
2023-12-21 13:20:00,74.47,74.72,74.47,74.71,13405.0,74.47,74.72,74.47,74.71,13405.0
2023-12-21 13:25:00,74.7,74.77,74.66,74.76,20107.0,74.7,74.77,74.66,74.76,20107.0
2023-12-21 13:30:00,74.79,74.83,74.74,74.74,16099.0,74.79,74.83,74.74,74.74,16099.0
2023-12-21 13:35:00,74.74,74.79,74.71,74.76,13574.0,74.74,74.79,74.71,74.76,13574.0
2023-12-21 13:40:00,74.73,74.76,74.7,74.74,9938.0,74.73,74.76,74.7,74.74,9938.0
2023-12-21 13:45:00,74.75,74.79,74.72,74.74,11620.0,74.75,74.79,74.72,74.74,11620.0
2023-12-21 13:50:00,74.73,74.86,74.7,74.84,24183.0,74.73,74.86,74.7,74.84,24183.0
2023-12-21 13:55:00,74.85,74.94,74.85,74.94,17136.0,74.85,74.94,74.85,74.94,17136.0
2023-12-21 14:00:00,74.94,74.98,74.91,74.93,20555.0,74.94,74.98,74.91,74.93,20555.0
2023-12-21 14:05:00,74.94,74.97,74.89,74.9,9449.0,74.94,74.97,74.89,74.9,9449.0
2023-12-21 14:10:00,74.9,74.93,74.87,74.9,11176.0,74.9,74.93,74.87,74.9,11176.0
2023-12-21 14:15:00,74.89,75.01,74.88,75.01,34452.0,74.89,75.01,74.88,75.01,34452.0
2023-12-21 14:20:00,75.02,75.04,74.91,74.94,27749.0,75.02,75.04,74.91,74.94,27749.0
2023-12-21 14:25:00,74.94,74.99,74.94,74.97,20209.0,74.94,74.99,74.94,74.97,20209.0
2023-12-21 14:30:00,74.97,75.02,74.93,75.02,17392.0,74.97,75.02,74.93,75.02,17392.0
2023-12-21 14:35:00,75.03,75.05,74.97,74.98,23057.0,75.03,75.05,74.97,74.98,23057.0
2023-12-21 14:40:00,74.98,75.01,74.95,75.01,18912.0,74.98,75.01,74.95,75.01,18912.0
2023-12-21 14:45:00,75.01,75.03,74.88,74.88,25705.0,75.01,75.03,74.88,74.88,25705.0
2023-12-21 14:50:00,74.89,74.92,74.83,74.87,19821.0,74.89,74.92,74.83,74.87,19821.0
2023-12-21 14:55:00,74.87,74.87,74.75,74.87,20901.0,74.87,74.87,74.75,74.87,20901.0
2023-12-21 15:00:00,74.86,74.93,74.85,74.91,18682.0,74.86,74.93,74.85,74.91,18682.0
2023-12-21 15:05:00,74.92,74.93,74.84,74.84,25762.0,74.92,74.93,74.84,74.84,25762.0
2023-12-21 15:10:00,74.84,74.87,74.8,74.82,28195.0,74.84,74.87,74.8,74.82,28195.0
2023-12-21 15:15:00,74.83,74.87,74.79,74.83,57035.0,74.83,74.87,74.79,74.83,57035.0
2023-12-21 15:20:00,74.83,74.87,74.81,74.83,38271.0,74.83,74.87,74.81,74.83,38271.0
2023-12-21 15:25:00,74.84,74.91,74.78,74.9,40018.0,74.84,74.91,74.78,74.9,40018.0
2023-12-21 15:30:00,74.91,74.93,74.8,74.8,87965.0,74.91,74.93,74.8,74.8,87965.0
2023-12-21 15:35:00,74.8,74.88,74.79,74.88,89737.0,74.8,74.88,74.79,74.88,89737.0
2023-12-21 15:40:00,74.88,74.97,74.85,74.95,81538.0,74.88,74.97,74.85,74.95,81538.0
2023-12-21 15:45:00,74.96,75.06,74.89,75.01,87751.0,74.96,75.06,74.89,75.01,87751.0
2023-12-21 15:50:00,75.01,75.07,74.94,74.97,87091.0,75.01,75.07,74.94,74.97,87091.0
2023-12-21 15:55:00,74.97,75.14,74.92,74.93,363686.0,74.97,75.14,74.92,74.93,363686.0
2023-12-22 09:30:00,75.29,75.45,75.08,75.41,45059.0,75.29,75.45,75.08,75.41,45059.0
2023-12-22 09:35:00,75.41,75.68,75.41,75.6,50363.0,75.41,75.68,75.41,75.6,50363.0
2023-12-22 09:40:00,75.62,75.99,75.62,75.9,25076.0,75.62,75.99,75.62,75.9,25076.0
2023-12-22 09:45:00,75.9,76.0,75.84,76.0,31417.0,75.9,76.0,75.84,76.0,31417.0
2023-12-22 09:50:00,76.0,76.0,75.92,75.95,18591.0,76.0,76.0,75.92,75.95,18591.0
2023-12-22 09:55:00,75.95,76.0,75.92,76.0,11771.0,75.95,76.0,75.92,76.0,11771.0
2023-12-22 10:00:00,76.03,76.16,76.03,76.12,23478.0,76.03,76.16,76.03,76.12,23478.0
2023-12-22 10:05:00,76.12,76.15,76.04,76.04,22846.0,76.12,76.15,76.04,76.04,22846.0
2023-12-22 10:10:00,76.04,76.08,75.88,75.91,52788.0,76.04,76.08,75.88,75.91,52788.0
2023-12-22 10:15:00,75.92,76.1,75.92,76.07,25376.0,75.92,76.1,75.92,76.07,25376.0
2023-12-22 10:20:00,76.06,76.06,75.85,75.89,15713.0,76.06,76.06,75.85,75.89,15713.0
2023-12-22 10:25:00,75.86,76.01,75.86,76.01,9245.0,75.86,76.01,75.86,76.01,9245.0
2023-12-22 10:30:00,76.01,76.11,76.01,76.04,18950.0,76.01,76.11,76.01,76.04,18950.0
2023-12-22 10:35:00,76.04,76.16,76.04,76.13,26944.0,76.04,76.16,76.04,76.13,26944.0
2023-12-22 10:40:00,76.13,76.27,76.1,76.25,25076.0,76.13,76.27,76.1,76.25,25076.0
2023-12-22 10:45:00,76.27,76.27,75.94,75.97,23701.0,76.27,76.27,75.94,75.97,23701.0
2023-12-22 10:50:00,75.97,76.01,75.87,75.91,19610.0,75.97,76.01,75.87,75.91,19610.0
2023-12-22 10:55:00,75.9,75.94,75.87,75.89,18396.0,75.9,75.94,75.87,75.89,18396.0
2023-12-22 11:00:00,75.88,75.94,75.76,75.92,26485.0,75.88,75.94,75.76,75.92,26485.0
2023-12-22 11:05:00,75.92,75.96,75.82,75.91,18661.0,75.92,75.96,75.82,75.91,18661.0
2023-12-22 11:10:00,75.9,75.94,75.86,75.88,13825.0,75.9,75.94,75.86,75.88,13825.0
2023-12-22 11:15:00,75.89,75.92,75.78,75.81,17138.0,75.89,75.92,75.78,75.81,17138.0
2023-12-22 11:20:00,75.8,75.83,75.69,75.69,12721.0,75.8,75.83,75.69,75.69,12721.0
2023-12-22 11:25:00,75.7,75.73,75.63,75.65,16189.0,75.7,75.73,75.63,75.65,16189.0
2023-12-22 11:30:00,75.67,75.75,75.67,75.73,10590.0,75.67,75.75,75.67,75.73,10590.0
2023-12-22 11:35:00,75.73,75.8,75.7,75.77,21265.0,75.73,75.8,75.7,75.77,21265.0
2023-12-22 11:40:00,75.77,75.77,75.73,75.73,14102.0,75.77,75.77,75.73,75.73,14102.0
2023-12-22 11:45:00,75.74,75.74,75.64,75.65,11138.0,75.74,75.74,75.64,75.65,11138.0
2023-12-22 11:50:00,75.65,75.66,75.56,75.58,6610.0,75.65,75.66,75.56,75.58,6610.0
2023-12-22 11:55:00,75.59,75.6,75.52,75.54,13576.0,75.59,75.6,75.52,75.54,13576.0
2023-12-22 12:00:00,75.55,75.57,75.51,75.55,10282.0,75.55,75.57,75.51,75.55,10282.0
2023-12-22 12:05:00,75.54,75.55,75.44,75.45,9207.0,75.54,75.55,75.44,75.45,9207.0
2023-12-22 12:10:00,75.45,75.54,75.44,75.5,10814.0,75.45,75.54,75.44,75.5,10814.0
2023-12-22 12:15:00,75.48,75.52,75.46,75.51,9361.0,75.48,75.52,75.46,75.51,9361.0
2023-12-22 12:20:00,75.51,75.61,75.5,75.61,14474.0,75.51,75.61,75.5,75.61,14474.0
2023-12-22 12:25:00,75.61,75.61,75.55,75.56,17205.0,75.61,75.61,75.55,75.56,17205.0
2023-12-22 12:30:00,75.57,75.6,75.48,75.48,12340.0,75.57,75.6,75.48,75.48,12340.0
2023-12-22 12:35:00,75.48,75.58,75.47,75.58,8393.0,75.48,75.58,75.47,75.58,8393.0
2023-12-22 12:40:00,75.57,75.61,75.53,75.59,14910.0,75.57,75.61,75.53,75.59,14910.0
2023-12-22 12:45:00,75.59,75.63,75.58,75.61,22611.0,75.59,75.63,75.58,75.61,22611.0
2023-12-22 12:50:00,75.61,75.66,75.58,75.66,16785.0,75.61,75.66,75.58,75.66,16785.0
2023-12-22 12:55:00,75.67,75.68,75.63,75.67,10270.0,75.67,75.68,75.63,75.67,10270.0
2023-12-22 13:00:00,75.67,75.72,75.67,75.7,14198.0,75.67,75.72,75.67,75.7,14198.0
2023-12-22 13:05:00,75.7,75.74,75.69,75.72,9373.0,75.7,75.74,75.69,75.72,9373.0
2023-12-22 13:10:00,75.72,75.74,75.7,75.73,7003.0,75.72,75.74,75.7,75.73,7003.0
2023-12-22 13:15:00,75.72,75.79,75.71,75.71,25476.0,75.72,75.79,75.71,75.71,25476.0
2023-12-22 13:20:00,75.73,75.83,75.73,75.79,15459.0,75.73,75.83,75.73,75.79,15459.0
2023-12-22 13:25:00,75.78,75.79,75.74,75.75,9768.0,75.78,75.79,75.74,75.75,9768.0
2023-12-22 13:30:00,75.76,75.79,75.75,75.79,15710.0,75.76,75.79,75.75,75.79,15710.0
2023-12-22 13:35:00,75.78,75.88,75.78,75.87,22174.0,75.78,75.88,75.78,75.87,22174.0
2023-12-22 13:40:00,75.88,75.88,75.83,75.85,16164.0,75.88,75.88,75.83,75.85,16164.0
2023-12-22 13:45:00,75.85,75.85,75.78,75.81,15856.0,75.85,75.85,75.78,75.81,15856.0
2023-12-22 13:50:00,75.81,75.82,75.78,75.79,13158.0,75.81,75.82,75.78,75.79,13158.0
2023-12-22 13:55:00,75.79,75.86,75.79,75.81,21927.0,75.79,75.86,75.79,75.81,21927.0
2023-12-22 14:00:00,75.8,75.8,75.66,75.66,19051.0,75.8,75.8,75.66,75.66,19051.0
2023-12-22 14:05:00,75.66,75.66,75.57,75.61,20585.0,75.66,75.66,75.57,75.61,20585.0
2023-12-22 14:10:00,75.6,75.66,75.6,75.66,13036.0,75.6,75.66,75.6,75.66,13036.0
2023-12-22 14:15:00,75.66,75.72,75.61,75.7,23480.0,75.66,75.72,75.61,75.7,23480.0
2023-12-22 14:20:00,75.69,75.71,75.46,75.5,17416.0,75.69,75.71,75.46,75.5,17416.0
2023-12-22 14:25:00,75.5,75.54,75.45,75.47,13217.0,75.5,75.54,75.45,75.47,13217.0
2023-12-22 14:30:00,75.47,75.51,75.42,75.43,28780.0,75.47,75.51,75.42,75.43,28780.0
2023-12-22 14:35:00,75.43,75.58,75.4,75.56,10950.0,75.43,75.58,75.4,75.56,10950.0
2023-12-22 14:40:00,75.57,75.73,75.57,75.72,17426.0,75.57,75.73,75.57,75.72,17426.0
2023-12-22 14:45:00,75.73,75.8,75.73,75.76,14855.0,75.73,75.8,75.73,75.76,14855.0
2023-12-22 14:50:00,75.77,75.81,75.72,75.78,20639.0,75.77,75.81,75.72,75.78,20639.0
2023-12-22 14:55:00,75.76,75.77,75.73,75.76,16027.0,75.76,75.77,75.73,75.76,16027.0
2023-12-22 15:00:00,75.78,75.78,75.71,75.76,17538.0,75.78,75.78,75.71,75.76,17538.0
2023-12-22 15:05:00,75.76,75.79,75.75,75.76,11711.0,75.76,75.79,75.75,75.76,11711.0
2023-12-22 15:10:00,75.76,75.79,75.73,75.79,23146.0,75.76,75.79,75.73,75.79,23146.0
2023-12-22 15:15:00,75.78,75.85,75.78,75.84,21298.0,75.78,75.85,75.78,75.84,21298.0
2023-12-22 15:20:00,75.84,75.84,75.64,75.71,35990.0,75.84,75.84,75.64,75.71,35990.0
2023-12-22 15:25:00,75.69,75.85,75.67,75.85,28160.0,75.69,75.85,75.67,75.85,28160.0
2023-12-22 15:30:00,75.85,75.89,75.82,75.84,31056.0,75.85,75.89,75.82,75.84,31056.0
2023-12-22 15:35:00,75.84,75.94,75.79,75.87,39171.0,75.84,75.94,75.79,75.87,39171.0
2023-12-22 15:40:00,75.87,75.89,75.82,75.87,31491.0,75.87,75.89,75.82,75.87,31491.0
2023-12-22 15:45:00,75.88,75.97,75.79,75.84,59448.0,75.88,75.97,75.79,75.84,59448.0
2023-12-22 15:50:00,75.85,76.01,75.85,75.9,104013.0,75.85,76.01,75.85,75.9,104013.0
2023-12-22 15:55:00,75.89,75.91,75.72,75.83,356870.0,75.89,75.91,75.72,75.83,356870.0
2023-12-26 09:30:00,75.75,75.96,75.59,75.89,25914.0,75.75,75.96,75.59,75.89,25914.0
2023-12-26 09:35:00,75.89,75.96,75.72,75.72,20924.0,75.89,75.96,75.72,75.72,20924.0
2023-12-26 09:40:00,75.66,75.69,75.49,75.69,10505.0,75.66,75.69,75.49,75.69,10505.0
2023-12-26 09:45:00,75.69,75.73,75.65,75.73,10329.0,75.69,75.73,75.65,75.73,10329.0
2023-12-26 09:50:00,75.72,75.78,75.62,75.77,10768.0,75.72,75.78,75.62,75.77,10768.0
2023-12-26 09:55:00,75.78,75.89,75.78,75.89,13685.0,75.78,75.89,75.78,75.89,13685.0
2023-12-26 10:00:00,75.9,75.98,75.86,75.87,17006.0,75.9,75.98,75.86,75.87,17006.0
2023-12-26 10:05:00,75.85,75.92,75.81,75.81,21997.0,75.85,75.92,75.81,75.81,21997.0
2023-12-26 10:10:00,75.79,75.81,75.66,75.69,16426.0,75.79,75.81,75.66,75.69,16426.0
2023-12-26 10:15:00,75.69,75.8,75.69,75.76,7706.0,75.69,75.8,75.69,75.76,7706.0
2023-12-26 10:20:00,75.8,75.87,75.79,75.81,13206.0,75.8,75.87,75.79,75.81,13206.0
2023-12-26 10:25:00,75.83,75.84,75.75,75.76,8409.0,75.83,75.84,75.75,75.76,8409.0
2023-12-26 10:30:00,75.76,75.85,75.75,75.85,9273.0,75.76,75.85,75.75,75.85,9273.0
2023-12-26 10:35:00,75.84,75.87,75.77,75.87,13123.0,75.84,75.87,75.77,75.87,13123.0
2023-12-26 10:40:00,75.87,75.98,75.86,75.98,25466.0,75.87,75.98,75.86,75.98,25466.0
2023-12-26 10:45:00,75.99,76.06,75.98,75.99,32555.0,75.99,76.06,75.98,75.99,32555.0
2023-12-26 10:50:00,75.99,76.0,75.91,75.98,14133.0,75.99,76.0,75.91,75.98,14133.0
2023-12-26 10:55:00,75.98,76.02,75.98,76.01,19741.0,75.98,76.02,75.98,76.01,19741.0
2023-12-26 11:00:00,76.01,76.05,75.98,75.99,13798.0,76.01,76.05,75.98,75.99,13798.0
2023-12-26 11:05:00,76.0,76.1,76.0,76.1,12981.0,76.0,76.1,76.0,76.1,12981.0
2023-12-26 11:10:00,76.1,76.16,76.09,76.16,13920.0,76.1,76.16,76.09,76.16,13920.0
2023-12-26 11:15:00,76.17,76.21,76.12,76.12,20485.0,76.17,76.21,76.12,76.12,20485.0
2023-12-26 11:20:00,76.12,76.13,76.09,76.1,10505.0,76.12,76.13,76.09,76.1,10505.0
2023-12-26 11:25:00,76.12,76.18,76.1,76.13,13318.0,76.12,76.18,76.1,76.13,13318.0
2023-12-26 11:30:00,76.13,76.19,76.13,76.19,10147.0,76.13,76.19,76.13,76.19,10147.0
2023-12-26 11:35:00,76.2,76.21,76.14,76.14,19169.0,76.2,76.21,76.14,76.14,19169.0
2023-12-26 11:40:00,76.16,76.18,76.14,76.15,10740.0,76.16,76.18,76.14,76.15,10740.0
2023-12-26 11:45:00,76.16,76.21,76.16,76.17,13015.0,76.16,76.21,76.16,76.17,13015.0
2023-12-26 11:50:00,76.17,76.17,76.1,76.1,7441.0,76.17,76.17,76.1,76.1,7441.0
2023-12-26 11:55:00,76.11,76.15,76.09,76.14,10631.0,76.11,76.15,76.09,76.14,10631.0
2023-12-26 12:00:00,76.14,76.14,76.06,76.06,13506.0,76.14,76.14,76.06,76.06,13506.0
2023-12-26 12:05:00,76.05,76.12,76.04,76.12,9345.0,76.05,76.12,76.04,76.12,9345.0
2023-12-26 12:10:00,76.13,76.17,76.12,76.15,17431.0,76.13,76.17,76.12,76.15,17431.0
2023-12-26 12:15:00,76.15,76.19,76.14,76.19,11866.0,76.15,76.19,76.14,76.19,11866.0
2023-12-26 12:20:00,76.2,76.24,76.19,76.23,13422.0,76.2,76.24,76.19,76.23,13422.0
2023-12-26 12:25:00,76.22,76.22,76.16,76.17,10208.0,76.22,76.22,76.16,76.17,10208.0
2023-12-26 12:30:00,76.17,76.22,76.16,76.17,7439.0,76.17,76.22,76.16,76.17,7439.0
2023-12-26 12:35:00,76.18,76.2,76.16,76.19,12723.0,76.18,76.2,76.16,76.19,12723.0
2023-12-26 12:40:00,76.2,76.26,76.19,76.26,13823.0,76.2,76.26,76.19,76.26,13823.0
2023-12-26 12:45:00,76.27,76.31,76.26,76.31,11190.0,76.27,76.31,76.26,76.31,11190.0
2023-12-26 12:50:00,76.33,76.33,76.29,76.32,10590.0,76.33,76.33,76.29,76.32,10590.0
2023-12-26 12:55:00,76.32,76.32,76.25,76.27,7255.0,76.32,76.32,76.25,76.27,7255.0
2023-12-26 13:00:00,76.26,76.32,76.25,76.28,11991.0,76.26,76.32,76.25,76.28,11991.0
2023-12-26 13:05:00,76.28,76.3,76.22,76.22,8199.0,76.28,76.3,76.22,76.22,8199.0
2023-12-26 13:10:00,76.23,76.25,76.21,76.25,6176.0,76.23,76.25,76.21,76.25,6176.0
2023-12-26 13:15:00,76.25,76.27,76.23,76.26,10723.0,76.25,76.27,76.23,76.26,10723.0
2023-12-26 13:20:00,76.27,76.34,76.25,76.34,11843.0,76.27,76.34,76.25,76.34,11843.0
2023-12-26 13:25:00,76.34,76.36,76.33,76.33,14279.0,76.34,76.36,76.33,76.33,14279.0
2023-12-26 13:30:00,76.34,76.39,76.33,76.33,16003.0,76.34,76.39,76.33,76.33,16003.0
2023-12-26 13:35:00,76.33,76.34,76.31,76.32,14287.0,76.33,76.34,76.31,76.32,14287.0
2023-12-26 13:40:00,76.33,76.38,76.31,76.37,16442.0,76.33,76.38,76.31,76.37,16442.0
2023-12-26 13:45:00,76.36,76.42,76.35,76.37,12318.0,76.36,76.42,76.35,76.37,12318.0
2023-12-26 13:50:00,76.38,76.39,76.34,76.38,12396.0,76.38,76.39,76.34,76.38,12396.0
2023-12-26 13:55:00,76.37,76.38,76.33,76.34,11201.0,76.37,76.38,76.33,76.34,11201.0
2023-12-26 14:00:00,76.34,76.42,76.34,76.41,15052.0,76.34,76.42,76.34,76.41,15052.0
2023-12-26 14:05:00,76.42,76.47,76.41,76.46,20935.0,76.42,76.47,76.41,76.46,20935.0
2023-12-26 14:10:00,76.47,76.5,76.46,76.49,23159.0,76.47,76.5,76.46,76.49,23159.0
2023-12-26 14:15:00,76.48,76.55,76.48,76.54,42025.0,76.48,76.55,76.48,76.54,42025.0
2023-12-26 14:20:00,76.54,76.56,76.5,76.56,15569.0,76.54,76.56,76.5,76.56,15569.0
2023-12-26 14:25:00,76.56,76.56,76.5,76.51,16114.0,76.56,76.56,76.5,76.51,16114.0
2023-12-26 14:30:00,76.52,76.58,76.52,76.57,12741.0,76.52,76.58,76.52,76.57,12741.0
2023-12-26 14:35:00,76.58,76.63,76.56,76.61,20433.0,76.58,76.63,76.56,76.61,20433.0
2023-12-26 14:40:00,76.61,76.61,76.56,76.59,16395.0,76.61,76.61,76.56,76.59,16395.0
2023-12-26 14:45:00,76.58,76.59,76.46,76.46,15441.0,76.58,76.59,76.46,76.46,15441.0
2023-12-26 14:50:00,76.46,76.49,76.44,76.48,15342.0,76.46,76.49,76.44,76.48,15342.0
2023-12-26 14:55:00,76.48,76.56,76.47,76.54,23163.0,76.48,76.56,76.47,76.54,23163.0
2023-12-26 15:00:00,76.53,76.53,76.47,76.49,11592.0,76.53,76.53,76.47,76.49,11592.0
2023-12-26 15:05:00,76.49,76.5,76.42,76.43,10068.0,76.49,76.5,76.42,76.43,10068.0
2023-12-26 15:10:00,76.44,76.47,76.42,76.44,8507.0,76.44,76.47,76.42,76.44,8507.0
2023-12-26 15:15:00,76.45,76.47,76.42,76.44,11135.0,76.45,76.47,76.42,76.44,11135.0
2023-12-26 15:20:00,76.44,76.47,76.43,76.46,8206.0,76.44,76.47,76.43,76.46,8206.0
2023-12-26 15:25:00,76.47,76.57,76.47,76.5,27649.0,76.47,76.57,76.47,76.5,27649.0
2023-12-26 15:30:00,76.49,76.5,76.41,76.48,16719.0,76.49,76.5,76.41,76.48,16719.0
2023-12-26 15:35:00,76.48,76.48,76.45,76.46,24279.0,76.48,76.48,76.45,76.46,24279.0
2023-12-26 15:40:00,76.47,76.48,76.44,76.45,22752.0,76.47,76.48,76.44,76.45,22752.0
2023-12-26 15:45:00,76.45,76.46,76.33,76.33,14804.0,76.45,76.46,76.33,76.33,14804.0
2023-12-26 15:50:00,76.32,76.34,76.22,76.26,55508.0,76.32,76.34,76.22,76.26,55508.0
2023-12-26 15:55:00,76.25,76.3,76.21,76.29,78986.0,76.25,76.3,76.21,76.29,78986.0
2023-12-27 09:30:00,76.08,76.4,76.05,76.26,36088.0,76.08,76.4,76.05,76.26,36088.0
2023-12-27 09:35:00,76.26,76.34,76.16,76.24,10810.0,76.26,76.34,76.16,76.24,10810.0
2023-12-27 09:40:00,76.27,76.42,76.24,76.3,19345.0,76.27,76.42,76.24,76.3,19345.0
2023-12-27 09:45:00,76.31,76.52,76.31,76.51,16565.0,76.31,76.52,76.31,76.51,16565.0
2023-12-27 09:50:00,76.51,76.57,76.49,76.5,16887.0,76.51,76.57,76.49,76.5,16887.0
2023-12-27 09:55:00,76.5,76.56,76.49,76.52,12589.0,76.5,76.56,76.49,76.52,12589.0
2023-12-27 10:00:00,76.52,76.63,76.51,76.63,15011.0,76.52,76.63,76.51,76.63,15011.0
2023-12-27 10:05:00,76.62,76.63,76.54,76.54,17470.0,76.62,76.63,76.54,76.54,17470.0
2023-12-27 10:10:00,76.53,76.6,76.43,76.47,13570.0,76.53,76.6,76.43,76.47,13570.0
2023-12-27 10:15:00,76.47,76.49,76.38,76.41,12149.0,76.47,76.49,76.38,76.41,12149.0
2023-12-27 10:20:00,76.41,76.45,76.35,76.45,11901.0,76.41,76.45,76.35,76.45,11901.0
2023-12-27 10:25:00,76.44,76.46,76.33,76.36,12121.0,76.44,76.46,76.33,76.36,12121.0
2023-12-27 10:30:00,76.34,76.4,76.33,76.37,7837.0,76.34,76.4,76.33,76.37,7837.0
2023-12-27 10:35:00,76.36,76.37,76.31,76.34,18425.0,76.36,76.37,76.31,76.34,18425.0
2023-12-27 10:40:00,76.34,76.34,76.21,76.24,12985.0,76.34,76.34,76.21,76.24,12985.0
2023-12-27 10:45:00,76.24,76.29,76.19,76.29,11819.0,76.24,76.29,76.19,76.29,11819.0
2023-12-27 10:50:00,76.3,76.3,76.21,76.25,6580.0,76.3,76.3,76.21,76.25,6580.0
2023-12-27 10:55:00,76.23,76.23,76.16,76.22,11601.0,76.23,76.23,76.16,76.22,11601.0
2023-12-27 11:00:00,76.22,76.23,76.19,76.23,14280.0,76.22,76.23,76.19,76.23,14280.0
2023-12-27 11:05:00,76.22,76.24,76.18,76.22,9563.0,76.22,76.24,76.18,76.22,9563.0
2023-12-27 11:10:00,76.22,76.24,76.2,76.22,6290.0,76.22,76.24,76.2,76.22,6290.0
2023-12-27 11:15:00,76.24,76.25,76.2,76.24,8399.0,76.24,76.25,76.2,76.24,8399.0
2023-12-27 11:20:00,76.24,76.28,76.22,76.23,8032.0,76.24,76.28,76.22,76.23,8032.0
2023-12-27 11:25:00,76.25,76.25,76.21,76.22,8646.0,76.25,76.25,76.21,76.22,8646.0
2023-12-27 11:30:00,76.22,76.22,76.16,76.19,13747.0,76.22,76.22,76.16,76.19,13747.0
2023-12-27 11:35:00,76.2,76.26,76.2,76.21,7870.0,76.2,76.26,76.2,76.21,7870.0
2023-12-27 11:40:00,76.21,76.23,76.17,76.21,15012.0,76.21,76.23,76.17,76.21,15012.0
2023-12-27 11:45:00,76.2,76.22,76.11,76.21,31561.0,76.2,76.22,76.11,76.21,31561.0
2023-12-27 11:50:00,76.21,76.21,76.17,76.18,5113.0,76.21,76.21,76.17,76.18,5113.0
2023-12-27 11:55:00,76.16,76.18,76.14,76.14,5023.0,76.16,76.18,76.14,76.14,5023.0
2023-12-27 12:00:00,76.16,76.17,76.07,76.09,10385.0,76.16,76.17,76.07,76.09,10385.0
2023-12-27 12:05:00,76.09,76.14,76.09,76.14,15776.0,76.09,76.14,76.09,76.14,15776.0
2023-12-27 12:10:00,76.15,76.21,76.15,76.2,6942.0,76.15,76.21,76.15,76.2,6942.0
2023-12-27 12:15:00,76.2,76.23,76.18,76.2,11465.0,76.2,76.23,76.18,76.2,11465.0
2023-12-27 12:20:00,76.2,76.22,76.17,76.19,13836.0,76.2,76.22,76.17,76.19,13836.0
2023-12-27 12:25:00,76.2,76.26,76.19,76.26,24664.0,76.2,76.26,76.19,76.26,24664.0
2023-12-27 12:30:00,76.26,76.34,76.24,76.32,27960.0,76.26,76.34,76.24,76.32,27960.0
2023-12-27 12:35:00,76.32,76.33,76.21,76.23,26096.0,76.32,76.33,76.21,76.23,26096.0
2023-12-27 12:40:00,76.23,76.23,76.18,76.19,12274.0,76.23,76.23,76.18,76.19,12274.0
2023-12-27 12:45:00,76.19,76.23,76.18,76.21,13688.0,76.19,76.23,76.18,76.21,13688.0
2023-12-27 12:50:00,76.2,76.22,76.17,76.19,11325.0,76.2,76.22,76.17,76.19,11325.0
2023-12-27 12:55:00,76.19,76.2,76.16,76.19,8151.0,76.19,76.2,76.16,76.19,8151.0
2023-12-27 13:00:00,76.19,76.24,76.17,76.23,18934.0,76.19,76.24,76.17,76.23,18934.0
2023-12-27 13:05:00,76.21,76.36,76.21,76.36,21478.0,76.21,76.36,76.21,76.36,21478.0
2023-12-27 13:10:00,76.36,76.37,76.31,76.31,20008.0,76.36,76.37,76.31,76.31,20008.0
2023-12-27 13:15:00,76.31,76.38,76.3,76.35,21536.0,76.31,76.38,76.3,76.35,21536.0
2023-12-27 13:20:00,76.36,76.36,76.29,76.29,12419.0,76.36,76.36,76.29,76.29,12419.0
2023-12-27 13:25:00,76.29,76.3,76.26,76.3,11557.0,76.29,76.3,76.26,76.3,11557.0
2023-12-27 13:30:00,76.3,76.32,76.25,76.27,13926.0,76.3,76.32,76.25,76.27,13926.0
2023-12-27 13:35:00,76.27,76.31,76.26,76.28,33089.0,76.27,76.31,76.26,76.28,33089.0
2023-12-27 13:40:00,76.29,76.36,76.29,76.36,17268.0,76.29,76.36,76.29,76.36,17268.0
2023-12-27 13:45:00,76.37,76.37,76.27,76.29,21168.0,76.37,76.37,76.27,76.29,21168.0
2023-12-27 13:50:00,76.28,76.33,76.28,76.29,15950.0,76.28,76.33,76.28,76.29,15950.0
2023-12-27 13:55:00,76.29,76.33,76.27,76.31,13588.0,76.29,76.33,76.27,76.31,13588.0
2023-12-27 14:00:00,76.3,76.3,76.05,76.05,12540.0,76.3,76.3,76.05,76.05,12540.0
2023-12-27 14:05:00,76.07,76.12,75.96,76.0,43121.0,76.07,76.12,75.96,76.0,43121.0
2023-12-27 14:10:00,75.99,75.99,75.82,75.87,21955.0,75.99,75.99,75.82,75.87,21955.0
2023-12-27 14:15:00,75.88,75.93,75.84,75.92,10820.0,75.88,75.93,75.84,75.92,10820.0
2023-12-27 14:20:00,75.93,76.0,75.92,75.98,17364.0,75.93,76.0,75.92,75.98,17364.0
2023-12-27 14:25:00,75.99,76.08,75.99,76.0,9576.0,75.99,76.08,75.99,76.0,9576.0
2023-12-27 14:30:00,76.0,76.01,75.93,75.93,13785.0,76.0,76.01,75.93,75.93,13785.0
2023-12-27 14:35:00,75.92,75.94,75.91,75.94,11572.0,75.92,75.94,75.91,75.94,11572.0
2023-12-27 14:40:00,75.93,75.98,75.92,75.93,13018.0,75.93,75.98,75.92,75.93,13018.0
2023-12-27 14:45:00,75.94,76.0,75.93,75.99,12876.0,75.94,76.0,75.93,75.99,12876.0
2023-12-27 14:50:00,75.98,75.99,75.93,75.93,13579.0,75.98,75.99,75.93,75.93,13579.0
2023-12-27 14:55:00,75.93,75.96,75.91,75.95,19996.0,75.93,75.96,75.91,75.95,19996.0
2023-12-27 15:00:00,75.95,75.95,75.88,75.91,10655.0,75.95,75.95,75.88,75.91,10655.0
2023-12-27 15:05:00,75.91,75.96,75.86,75.96,8880.0,75.91,75.96,75.86,75.96,8880.0
2023-12-27 15:10:00,75.98,76.07,75.97,76.05,19682.0,75.98,76.07,75.97,76.05,19682.0
2023-12-27 15:15:00,76.06,76.13,76.06,76.11,15017.0,76.06,76.13,76.06,76.11,15017.0
2023-12-27 15:20:00,76.11,76.11,76.02,76.02,15155.0,76.11,76.11,76.02,76.02,15155.0
2023-12-27 15:25:00,76.02,76.02,75.95,75.97,13751.0,76.02,76.02,75.95,75.97,13751.0
2023-12-27 15:30:00,75.98,75.98,75.95,75.98,16857.0,75.98,75.98,75.95,75.98,16857.0
2023-12-27 15:35:00,75.98,76.08,75.97,76.08,18456.0,75.98,76.08,75.97,76.08,18456.0
2023-12-27 15:40:00,76.08,76.09,76.04,76.06,34976.0,76.08,76.09,76.04,76.06,34976.0
2023-12-27 15:45:00,76.05,76.17,76.05,76.1,37764.0,76.05,76.17,76.05,76.1,37764.0
2023-12-27 15:50:00,76.09,76.2,76.04,76.19,58878.0,76.09,76.2,76.04,76.19,58878.0
2023-12-27 15:55:00,76.19,76.24,76.16,76.22,134341.0,76.19,76.24,76.16,76.22,134341.0
2023-12-28 09:30:00,76.3,76.63,76.09,76.51,31624.0,76.3,76.63,76.09,76.51,31624.0
2023-12-28 09:35:00,76.53,76.79,76.49,76.76,12111.0,76.53,76.79,76.49,76.76,12111.0
2023-12-28 09:40:00,76.78,76.88,76.73,76.74,35513.0,76.78,76.88,76.73,76.74,35513.0
2023-12-28 09:45:00,76.71,76.83,76.65,76.79,11326.0,76.71,76.83,76.65,76.79,11326.0
2023-12-28 09:50:00,76.88,76.89,76.76,76.79,11262.0,76.88,76.89,76.76,76.79,11262.0
2023-12-28 09:55:00,76.78,76.87,76.76,76.85,11255.0,76.78,76.87,76.76,76.85,11255.0
2023-12-28 10:00:00,76.85,76.97,76.81,76.95,18172.0,76.85,76.97,76.81,76.95,18172.0
2023-12-28 10:05:00,76.92,76.93,76.74,76.75,11416.0,76.92,76.93,76.74,76.75,11416.0
2023-12-28 10:10:00,76.76,76.97,76.74,76.94,12268.0,76.76,76.97,76.74,76.94,12268.0
2023-12-28 10:15:00,76.95,77.05,76.95,77.03,20506.0,76.95,77.05,76.95,77.03,20506.0
2023-12-28 10:20:00,77.05,77.08,76.94,76.96,15256.0,77.05,77.08,76.94,76.96,15256.0
2023-12-28 10:25:00,76.94,77.04,76.92,77.04,8235.0,76.94,77.04,76.92,77.04,8235.0
2023-12-28 10:30:00,77.04,77.04,76.86,76.87,16479.0,77.04,77.04,76.86,76.87,16479.0
2023-12-28 10:35:00,76.84,76.92,76.83,76.9,11136.0,76.84,76.92,76.83,76.9,11136.0
2023-12-28 10:40:00,76.9,76.99,76.87,76.89,17676.0,76.9,76.99,76.87,76.89,17676.0
2023-12-28 10:45:00,76.87,76.99,76.85,76.98,13168.0,76.87,76.99,76.85,76.98,13168.0
2023-12-28 10:50:00,76.99,77.06,76.97,76.99,14510.0,76.99,77.06,76.97,76.99,14510.0
2023-12-28 10:55:00,76.99,77.03,76.95,77.03,13651.0,76.99,77.03,76.95,77.03,13651.0
2023-12-28 11:00:00,77.03,77.08,76.99,77.03,16129.0,77.03,77.08,76.99,77.03,16129.0
2023-12-28 11:05:00,77.03,77.05,76.92,77.02,25608.0,77.03,77.05,76.92,77.02,25608.0
2023-12-28 11:10:00,77.0,77.12,76.97,77.11,10737.0,77.0,77.12,76.97,77.11,10737.0
2023-12-28 11:15:00,77.09,77.12,77.02,77.03,10662.0,77.09,77.12,77.02,77.03,10662.0
2023-12-28 11:20:00,77.01,77.14,77.01,77.11,10730.0,77.01,77.14,77.01,77.11,10730.0
2023-12-28 11:25:00,77.12,77.2,77.12,77.17,12410.0,77.12,77.2,77.12,77.17,12410.0
2023-12-28 11:30:00,77.16,77.17,77.06,77.1,11938.0,77.16,77.17,77.06,77.1,11938.0
2023-12-28 11:35:00,77.06,77.09,77.0,77.01,12295.0,77.06,77.09,77.0,77.01,12295.0
2023-12-28 11:40:00,77.01,77.07,77.0,77.02,40826.0,77.01,77.07,77.0,77.02,40826.0
2023-12-28 11:45:00,77.02,77.11,77.0,77.11,14956.0,77.02,77.11,77.0,77.11,14956.0
2023-12-28 11:50:00,77.11,77.11,76.97,76.98,8953.0,77.11,77.11,76.97,76.98,8953.0
2023-12-28 11:55:00,76.97,77.0,76.92,76.94,8864.0,76.97,77.0,76.92,76.94,8864.0
2023-12-28 12:00:00,76.94,77.02,76.94,76.98,22355.0,76.94,77.02,76.94,76.98,22355.0
2023-12-28 12:05:00,76.98,76.99,76.89,76.89,7034.0,76.98,76.99,76.89,76.89,7034.0
2023-12-28 12:10:00,76.9,76.91,76.77,76.78,7958.0,76.9,76.91,76.77,76.78,7958.0
2023-12-28 12:15:00,76.8,76.85,76.79,76.84,9501.0,76.8,76.85,76.79,76.84,9501.0
2023-12-28 12:20:00,76.85,76.87,76.76,76.77,6779.0,76.85,76.87,76.76,76.77,6779.0
2023-12-28 12:25:00,76.77,76.78,76.69,76.72,7077.0,76.77,76.78,76.69,76.72,7077.0
2023-12-28 12:30:00,76.72,76.76,76.71,76.74,6331.0,76.72,76.76,76.71,76.74,6331.0
2023-12-28 12:35:00,76.72,76.73,76.69,76.7,6201.0,76.72,76.73,76.69,76.7,6201.0
2023-12-28 12:40:00,76.71,76.73,76.65,76.73,5452.0,76.71,76.73,76.65,76.73,5452.0
2023-12-28 12:45:00,76.73,76.75,76.68,76.69,5665.0,76.73,76.75,76.68,76.69,5665.0
2023-12-28 12:50:00,76.7,76.77,76.68,76.75,9294.0,76.7,76.77,76.68,76.75,9294.0
2023-12-28 12:55:00,76.75,76.77,76.69,76.72,12246.0,76.75,76.77,76.69,76.72,12246.0
2023-12-28 13:00:00,76.72,76.72,76.52,76.54,8144.0,76.72,76.72,76.52,76.54,8144.0
2023-12-28 13:05:00,76.56,76.65,76.51,76.63,11283.0,76.56,76.65,76.51,76.63,11283.0
2023-12-28 13:10:00,76.63,76.67,76.57,76.58,8959.0,76.63,76.67,76.57,76.58,8959.0
2023-12-28 13:15:00,76.58,76.71,76.58,76.7,9926.0,76.58,76.71,76.58,76.7,9926.0
2023-12-28 13:20:00,76.71,76.72,76.66,76.66,7797.0,76.71,76.72,76.66,76.66,7797.0
2023-12-28 13:25:00,76.69,76.69,76.6,76.61,9662.0,76.69,76.69,76.6,76.61,9662.0
2023-12-28 13:30:00,76.62,76.64,76.57,76.57,10748.0,76.62,76.64,76.57,76.57,10748.0
2023-12-28 13:35:00,76.59,76.7,76.58,76.66,31303.0,76.59,76.7,76.58,76.66,31303.0
2023-12-28 13:40:00,76.67,76.67,76.61,76.61,14347.0,76.67,76.67,76.61,76.61,14347.0
2023-12-28 13:45:00,76.61,76.64,76.58,76.58,8192.0,76.61,76.64,76.58,76.58,8192.0
2023-12-28 13:50:00,76.59,76.66,76.58,76.63,8421.0,76.59,76.66,76.58,76.63,8421.0
2023-12-28 13:55:00,76.63,76.67,76.61,76.65,8559.0,76.63,76.67,76.61,76.65,8559.0
2023-12-28 14:00:00,76.66,76.75,76.65,76.75,9484.0,76.66,76.75,76.65,76.75,9484.0
2023-12-28 14:05:00,76.76,76.77,76.73,76.77,18061.0,76.76,76.77,76.73,76.77,18061.0
2023-12-28 14:10:00,76.76,76.82,76.76,76.8,17381.0,76.76,76.82,76.76,76.8,17381.0
2023-12-28 14:15:00,76.8,76.82,76.77,76.77,8181.0,76.8,76.82,76.77,76.77,8181.0
2023-12-28 14:20:00,76.75,76.84,76.75,76.83,10735.0,76.75,76.84,76.75,76.83,10735.0
2023-12-28 14:25:00,76.83,76.88,76.82,76.87,8543.0,76.83,76.88,76.82,76.87,8543.0
2023-12-28 14:30:00,76.88,76.91,76.84,76.86,15818.0,76.88,76.91,76.84,76.86,15818.0
2023-12-28 14:35:00,76.87,76.87,76.8,76.82,8090.0,76.87,76.87,76.8,76.82,8090.0
2023-12-28 14:40:00,76.82,76.82,76.75,76.77,17877.0,76.82,76.82,76.75,76.77,17877.0
2023-12-28 14:45:00,76.77,76.8,76.74,76.8,8627.0,76.77,76.8,76.74,76.8,8627.0
2023-12-28 14:50:00,76.8,76.81,76.76,76.78,9264.0,76.8,76.81,76.76,76.78,9264.0
2023-12-28 14:55:00,76.78,76.82,76.78,76.78,9898.0,76.78,76.82,76.78,76.78,9898.0
2023-12-28 15:00:00,76.78,76.78,76.69,76.69,9353.0,76.78,76.78,76.69,76.69,9353.0
2023-12-28 15:05:00,76.72,76.75,76.7,76.72,14814.0,76.72,76.75,76.7,76.72,14814.0
2023-12-28 15:10:00,76.71,76.74,76.63,76.71,11887.0,76.71,76.74,76.63,76.71,11887.0
2023-12-28 15:15:00,76.69,76.7,76.64,76.69,14077.0,76.69,76.7,76.64,76.69,14077.0
2023-12-28 15:20:00,76.69,76.7,76.61,76.62,10664.0,76.69,76.7,76.61,76.62,10664.0
2023-12-28 15:25:00,76.62,76.63,76.59,76.62,12046.0,76.62,76.63,76.59,76.62,12046.0
2023-12-28 15:30:00,76.63,76.7,76.63,76.7,12715.0,76.63,76.7,76.63,76.7,12715.0
2023-12-28 15:35:00,76.7,76.83,76.69,76.83,20183.0,76.7,76.83,76.69,76.83,20183.0
2023-12-28 15:40:00,76.84,76.89,76.8,76.81,28165.0,76.84,76.89,76.8,76.81,28165.0
2023-12-28 15:45:00,76.8,76.89,76.78,76.84,36980.0,76.8,76.89,76.78,76.84,36980.0
2023-12-28 15:50:00,76.84,76.89,76.7,76.73,51546.0,76.84,76.89,76.7,76.73,51546.0
2023-12-28 15:55:00,76.72,76.74,76.58,76.73,146031.0,76.72,76.74,76.58,76.73,146031.0
2023-12-29 09:30:00,76.65,76.77,76.24,76.7,22865.0,76.65,76.77,76.24,76.7,22865.0
2023-12-29 09:35:00,76.72,76.72,76.45,76.66,13083.0,76.72,76.72,76.45,76.66,13083.0
2023-12-29 09:40:00,76.66,76.72,76.5,76.5,8861.0,76.66,76.72,76.5,76.5,8861.0
2023-12-29 09:45:00,76.52,76.62,76.46,76.59,10241.0,76.52,76.62,76.46,76.59,10241.0
2023-12-29 09:50:00,76.58,76.65,76.5,76.56,12405.0,76.58,76.65,76.5,76.56,12405.0
2023-12-29 09:55:00,76.56,76.58,76.52,76.58,9738.0,76.56,76.58,76.52,76.58,9738.0
2023-12-29 10:00:00,76.59,76.69,76.53,76.53,21472.0,76.59,76.69,76.53,76.53,21472.0
2023-12-29 10:05:00,76.54,76.54,76.36,76.4,7143.0,76.54,76.54,76.36,76.4,7143.0
2023-12-29 10:10:00,76.37,76.44,76.27,76.3,24585.0,76.37,76.44,76.27,76.3,24585.0
2023-12-29 10:15:00,76.3,76.51,76.25,76.49,7155.0,76.3,76.51,76.25,76.49,7155.0
2023-12-29 10:20:00,76.5,76.56,76.43,76.51,6317.0,76.5,76.56,76.43,76.51,6317.0
2023-12-29 10:25:00,76.52,76.53,76.46,76.51,7737.0,76.52,76.53,76.46,76.51,7737.0
2023-12-29 10:30:00,76.52,76.59,76.52,76.54,12954.0,76.52,76.59,76.52,76.54,12954.0
2023-12-29 10:35:00,76.53,76.64,76.49,76.6,16105.0,76.53,76.64,76.49,76.6,16105.0
2023-12-29 10:40:00,76.63,76.63,76.47,76.48,14130.0,76.63,76.63,76.47,76.48,14130.0
2023-12-29 10:45:00,76.48,76.58,76.39,76.56,13010.0,76.48,76.58,76.39,76.56,13010.0
2023-12-29 10:50:00,76.57,76.61,76.42,76.42,12438.0,76.57,76.61,76.42,76.42,12438.0
2023-12-29 10:55:00,76.43,76.58,76.43,76.54,13887.0,76.43,76.58,76.43,76.54,13887.0
2023-12-29 11:00:00,76.53,76.64,76.51,76.63,11106.0,76.53,76.64,76.51,76.63,11106.0
2023-12-29 11:05:00,76.58,76.65,76.55,76.64,15740.0,76.58,76.65,76.55,76.64,15740.0
2023-12-29 11:10:00,76.64,76.65,76.52,76.56,30276.0,76.64,76.65,76.52,76.56,30276.0
2023-12-29 11:15:00,76.57,76.6,76.44,76.52,20918.0,76.57,76.6,76.44,76.52,20918.0
2023-12-29 11:20:00,76.52,76.52,76.42,76.45,13496.0,76.52,76.52,76.42,76.45,13496.0
2023-12-29 11:25:00,76.46,76.57,76.43,76.43,13758.0,76.46,76.57,76.43,76.43,13758.0
2023-12-29 11:30:00,76.42,76.48,76.34,76.34,11340.0,76.42,76.48,76.34,76.34,11340.0
2023-12-29 11:35:00,76.34,76.39,76.32,76.37,11886.0,76.34,76.39,76.32,76.37,11886.0
2023-12-29 11:40:00,76.39,76.43,76.37,76.42,8210.0,76.39,76.43,76.37,76.42,8210.0
2023-12-29 11:45:00,76.43,76.44,76.38,76.38,8669.0,76.43,76.44,76.38,76.38,8669.0
2023-12-29 11:50:00,76.38,76.39,76.32,76.32,7130.0,76.38,76.39,76.32,76.32,7130.0
2023-12-29 11:55:00,76.32,76.36,76.29,76.33,8680.0,76.32,76.36,76.29,76.33,8680.0
2023-12-29 12:00:00,76.34,76.35,76.22,76.24,4830.0,76.34,76.35,76.22,76.24,4830.0
2023-12-29 12:05:00,76.25,76.26,76.17,76.17,6017.0,76.25,76.26,76.17,76.17,6017.0
2023-12-29 12:10:00,76.17,76.27,76.16,76.24,12423.0,76.17,76.27,76.16,76.24,12423.0
2023-12-29 12:15:00,76.25,76.26,76.19,76.22,12221.0,76.25,76.26,76.19,76.22,12221.0
2023-12-29 12:20:00,76.22,76.26,76.18,76.23,7136.0,76.22,76.26,76.18,76.23,7136.0
2023-12-29 12:25:00,76.23,76.26,76.21,76.25,6444.0,76.23,76.26,76.21,76.25,6444.0
2023-12-29 12:30:00,76.26,76.3,76.25,76.3,9853.0,76.26,76.3,76.25,76.3,9853.0
2023-12-29 12:35:00,76.3,76.38,76.27,76.35,6602.0,76.3,76.38,76.27,76.35,6602.0
2023-12-29 12:40:00,76.37,76.38,76.34,76.34,4043.0,76.37,76.38,76.34,76.34,4043.0
2023-12-29 12:45:00,76.34,76.39,76.29,76.29,10251.0,76.34,76.39,76.29,76.29,10251.0
2023-12-29 12:50:00,76.29,76.32,76.26,76.27,6145.0,76.29,76.32,76.26,76.27,6145.0
2023-12-29 12:55:00,76.28,76.42,76.28,76.39,9368.0,76.28,76.42,76.28,76.39,9368.0
2023-12-29 13:00:00,76.39,76.45,76.35,76.41,5959.0,76.39,76.45,76.35,76.41,5959.0
2023-12-29 13:05:00,76.39,76.39,76.34,76.36,12295.0,76.39,76.39,76.34,76.36,12295.0
2023-12-29 13:10:00,76.38,76.43,76.37,76.41,10216.0,76.38,76.43,76.37,76.41,10216.0
2023-12-29 13:15:00,76.4,76.4,76.31,76.32,10950.0,76.4,76.4,76.31,76.32,10950.0
2023-12-29 13:20:00,76.3,76.35,76.3,76.33,7661.0,76.3,76.35,76.3,76.33,7661.0
2023-12-29 13:25:00,76.32,76.32,76.27,76.28,6656.0,76.32,76.32,76.27,76.28,6656.0
2023-12-29 13:30:00,76.28,76.35,76.27,76.29,6232.0,76.28,76.35,76.27,76.29,6232.0
2023-12-29 13:35:00,76.3,76.32,76.29,76.32,8633.0,76.3,76.32,76.29,76.32,8633.0
2023-12-29 13:40:00,76.31,76.38,76.3,76.36,10480.0,76.31,76.38,76.3,76.36,10480.0
2023-12-29 13:45:00,76.37,76.43,76.35,76.42,7850.0,76.37,76.43,76.35,76.42,7850.0
2023-12-29 13:50:00,76.42,76.42,76.38,76.39,6012.0,76.42,76.42,76.38,76.39,6012.0
2023-12-29 13:55:00,76.37,76.43,76.36,76.42,7903.0,76.37,76.43,76.36,76.42,7903.0
2023-12-29 14:00:00,76.43,76.46,76.43,76.45,8037.0,76.43,76.46,76.43,76.45,8037.0
2023-12-29 14:05:00,76.45,76.47,76.43,76.44,6052.0,76.45,76.47,76.43,76.44,6052.0
2023-12-29 14:10:00,76.44,76.47,76.35,76.36,6981.0,76.44,76.47,76.35,76.36,6981.0
2023-12-29 14:15:00,76.37,76.42,76.36,76.42,11564.0,76.37,76.42,76.36,76.42,11564.0
2023-12-29 14:20:00,76.42,76.47,76.42,76.43,13896.0,76.42,76.47,76.42,76.43,13896.0
2023-12-29 14:25:00,76.43,76.46,76.39,76.39,7195.0,76.43,76.46,76.39,76.39,7195.0
2023-12-29 14:30:00,76.39,76.43,76.39,76.4,6343.0,76.39,76.43,76.39,76.4,6343.0
2023-12-29 14:35:00,76.41,76.41,76.37,76.39,11324.0,76.41,76.41,76.37,76.39,11324.0
2023-12-29 14:40:00,76.38,76.4,76.37,76.38,8351.0,76.38,76.4,76.37,76.38,8351.0
2023-12-29 14:45:00,76.36,76.42,76.36,76.4,18686.0,76.36,76.42,76.36,76.4,18686.0
2023-12-29 14:50:00,76.4,76.42,76.38,76.4,6648.0,76.4,76.42,76.38,76.4,6648.0
2023-12-29 14:55:00,76.41,76.41,76.33,76.34,5929.0,76.41,76.41,76.33,76.34,5929.0
2023-12-29 15:00:00,76.36,76.36,76.29,76.29,8019.0,76.36,76.36,76.29,76.29,8019.0
2023-12-29 15:05:00,76.3,76.33,76.25,76.31,9745.0,76.3,76.33,76.25,76.31,9745.0
2023-12-29 15:10:00,76.32,76.34,76.29,76.31,10888.0,76.32,76.34,76.29,76.31,10888.0
2023-12-29 15:15:00,76.31,76.38,76.29,76.34,16269.0,76.31,76.38,76.29,76.34,16269.0
2023-12-29 15:20:00,76.35,76.35,76.24,76.3,11081.0,76.35,76.35,76.24,76.3,11081.0
2023-12-29 15:25:00,76.3,76.36,76.3,76.36,10613.0,76.3,76.36,76.3,76.36,10613.0
2023-12-29 15:30:00,76.35,76.36,76.31,76.31,33437.0,76.35,76.36,76.31,76.31,33437.0
2023-12-29 15:35:00,76.32,76.35,76.28,76.3,17700.0,76.32,76.35,76.28,76.3,17700.0
2023-12-29 15:40:00,76.32,76.35,76.3,76.3,18256.0,76.32,76.35,76.3,76.3,18256.0
2023-12-29 15:45:00,76.29,76.32,76.23,76.25,24216.0,76.29,76.32,76.23,76.25,24216.0
2023-12-29 15:50:00,76.25,76.35,76.16,76.16,52202.0,76.25,76.35,76.16,76.16,52202.0
2023-12-29 15:55:00,76.15,76.37,76.14,76.27,157022.0,76.15,76.37,76.14,76.27,157022.0
2024-01-02 09:30:00,75.69,76.01,75.15,75.97,50384.0,75.69,76.01,75.15,75.97,50384.0
2024-01-02 09:35:00,75.89,75.89,75.62,75.62,25426.0,75.89,75.89,75.62,75.62,25426.0
2024-01-02 09:40:00,75.64,75.96,75.64,75.92,29863.0,75.64,75.96,75.64,75.92,29863.0
2024-01-02 09:45:00,75.95,76.08,75.79,75.81,73963.0,75.95,76.08,75.79,75.81,73963.0
2024-01-02 09:50:00,75.76,76.12,75.75,75.94,23545.0,75.76,76.12,75.75,75.94,23545.0
2024-01-02 09:55:00,75.94,76.23,75.91,76.23,21066.0,75.94,76.23,75.91,76.23,21066.0
2024-01-02 10:00:00,76.23,76.43,76.23,76.25,61201.0,76.23,76.43,76.23,76.25,61201.0
2024-01-02 10:05:00,76.26,76.26,76.04,76.15,33664.0,76.26,76.26,76.04,76.15,33664.0
2024-01-02 10:10:00,76.19,76.53,76.14,76.49,15364.0,76.19,76.53,76.14,76.49,15364.0
2024-01-02 10:15:00,76.47,76.65,76.45,76.63,20059.0,76.47,76.65,76.45,76.63,20059.0
2024-01-02 10:20:00,76.63,76.68,76.41,76.42,15053.0,76.63,76.68,76.41,76.42,15053.0
2024-01-02 10:25:00,76.44,76.48,76.29,76.33,9204.0,76.44,76.48,76.29,76.33,9204.0
2024-01-02 10:30:00,76.33,76.34,76.2,76.22,18770.0,76.33,76.34,76.2,76.22,18770.0
2024-01-02 10:35:00,76.22,76.22,76.09,76.2,19923.0,76.22,76.22,76.09,76.2,19923.0
2024-01-02 10:40:00,76.24,76.37,76.09,76.36,12087.0,76.24,76.37,76.09,76.36,12087.0
2024-01-02 10:45:00,76.34,76.34,76.07,76.13,16824.0,76.34,76.34,76.07,76.13,16824.0
2024-01-02 10:50:00,76.12,76.35,76.12,76.24,10800.0,76.12,76.35,76.12,76.24,10800.0
2024-01-02 10:55:00,76.25,76.26,76.02,76.05,18030.0,76.25,76.26,76.02,76.05,18030.0
2024-01-02 11:00:00,76.03,76.09,75.94,75.94,12310.0,76.03,76.09,75.94,75.94,12310.0
2024-01-02 11:05:00,75.93,76.02,75.87,76.0,12589.0,75.93,76.02,75.87,76.0,12589.0
2024-01-02 11:10:00,76.02,76.1,75.84,75.88,10518.0,76.02,76.1,75.84,75.88,10518.0
2024-01-02 11:15:00,75.92,75.96,75.58,75.64,16547.0,75.92,75.96,75.58,75.64,16547.0
2024-01-02 11:20:00,75.65,75.7,75.57,75.61,16378.0,75.65,75.7,75.57,75.61,16378.0
2024-01-02 11:25:00,75.6,75.62,75.56,75.57,13384.0,75.6,75.62,75.56,75.57,13384.0
2024-01-02 11:30:00,75.55,75.55,75.39,75.46,16064.0,75.55,75.55,75.39,75.46,16064.0
2024-01-02 11:35:00,75.46,75.58,75.46,75.49,6100.0,75.46,75.58,75.46,75.49,6100.0
2024-01-02 11:40:00,75.47,75.47,75.4,75.43,10384.0,75.47,75.47,75.4,75.43,10384.0
2024-01-02 11:45:00,75.43,75.56,75.4,75.49,9844.0,75.43,75.56,75.4,75.49,9844.0
2024-01-02 11:50:00,75.5,75.54,75.44,75.46,39201.0,75.5,75.54,75.44,75.46,39201.0
2024-01-02 11:55:00,75.45,75.5,75.42,75.43,14996.0,75.45,75.5,75.42,75.43,14996.0
2024-01-02 12:00:00,75.44,75.52,75.42,75.48,13570.0,75.44,75.52,75.42,75.48,13570.0
2024-01-02 12:05:00,75.47,75.51,75.46,75.5,6907.0,75.47,75.51,75.46,75.5,6907.0
2024-01-02 12:10:00,75.5,75.68,75.5,75.64,12683.0,75.5,75.68,75.5,75.64,12683.0
2024-01-02 12:15:00,75.62,75.62,75.49,75.56,13731.0,75.62,75.62,75.49,75.56,13731.0
2024-01-02 12:20:00,75.58,75.71,75.56,75.68,7665.0,75.58,75.71,75.56,75.68,7665.0
2024-01-02 12:25:00,75.69,75.69,75.58,75.62,8809.0,75.69,75.69,75.58,75.62,8809.0
2024-01-02 12:30:00,75.63,75.71,75.62,75.67,9647.0,75.63,75.71,75.62,75.67,9647.0
2024-01-02 12:35:00,75.67,75.69,75.63,75.65,12571.0,75.67,75.69,75.63,75.65,12571.0
2024-01-02 12:40:00,75.66,75.68,75.56,75.58,8017.0,75.66,75.68,75.56,75.58,8017.0
2024-01-02 12:45:00,75.56,75.66,75.48,75.61,17230.0,75.56,75.66,75.48,75.61,17230.0
2024-01-02 12:50:00,75.6,75.6,75.5,75.51,6594.0,75.6,75.6,75.5,75.51,6594.0
2024-01-02 12:55:00,75.49,75.49,75.4,75.44,7399.0,75.49,75.49,75.4,75.44,7399.0
2024-01-02 13:00:00,75.41,75.41,75.26,75.32,11683.0,75.41,75.41,75.26,75.32,11683.0
2024-01-02 13:05:00,75.32,75.39,75.31,75.38,8052.0,75.32,75.39,75.31,75.38,8052.0
2024-01-02 13:10:00,75.38,75.46,75.33,75.42,9939.0,75.38,75.46,75.33,75.42,9939.0
2024-01-02 13:15:00,75.41,75.52,75.39,75.47,12872.0,75.41,75.52,75.39,75.47,12872.0
2024-01-02 13:20:00,75.45,75.45,75.32,75.41,8140.0,75.45,75.45,75.32,75.41,8140.0
2024-01-02 13:25:00,75.41,75.44,75.38,75.41,10503.0,75.41,75.44,75.38,75.41,10503.0
2024-01-02 13:30:00,75.39,75.41,75.31,75.4,9957.0,75.39,75.41,75.31,75.4,9957.0
2024-01-02 13:35:00,75.42,75.45,75.41,75.43,6954.0,75.42,75.45,75.41,75.43,6954.0
2024-01-02 13:40:00,75.42,75.47,75.41,75.42,13485.0,75.42,75.47,75.41,75.42,13485.0
2024-01-02 13:45:00,75.41,75.52,75.37,75.39,12044.0,75.41,75.52,75.37,75.39,12044.0
2024-01-02 13:50:00,75.38,75.44,75.37,75.39,9648.0,75.38,75.44,75.37,75.39,9648.0
2024-01-02 13:55:00,75.38,75.39,75.27,75.29,14314.0,75.38,75.39,75.27,75.29,14314.0
2024-01-02 14:00:00,75.27,75.35,75.26,75.29,65670.0,75.27,75.35,75.26,75.29,65670.0
2024-01-02 14:05:00,75.28,75.31,75.22,75.31,12188.0,75.28,75.31,75.22,75.31,12188.0
2024-01-02 14:10:00,75.3,75.4,75.3,75.36,19984.0,75.3,75.4,75.3,75.36,19984.0
2024-01-02 14:15:00,75.34,75.35,75.28,75.33,16844.0,75.34,75.35,75.28,75.33,16844.0
2024-01-02 14:20:00,75.32,75.33,75.18,75.18,9774.0,75.32,75.33,75.18,75.18,9774.0
2024-01-02 14:25:00,75.18,75.35,75.15,75.33,15974.0,75.18,75.35,75.15,75.33,15974.0
2024-01-02 14:30:00,75.33,75.35,75.2,75.2,18044.0,75.33,75.35,75.2,75.2,18044.0
2024-01-02 14:35:00,75.2,75.2,75.14,75.15,17862.0,75.2,75.2,75.14,75.15,17862.0
2024-01-02 14:40:00,75.14,75.19,75.11,75.18,10288.0,75.14,75.19,75.11,75.18,10288.0
2024-01-02 14:45:00,75.2,75.25,75.15,75.21,21874.0,75.2,75.25,75.15,75.21,21874.0
2024-01-02 14:50:00,75.22,75.24,75.11,75.12,13687.0,75.22,75.24,75.11,75.12,13687.0
2024-01-02 14:55:00,75.09,75.15,75.08,75.1,21101.0,75.09,75.15,75.08,75.1,21101.0
2024-01-02 15:00:00,75.09,75.14,75.03,75.04,35304.0,75.09,75.14,75.03,75.04,35304.0
2024-01-02 15:05:00,75.04,75.12,74.96,75.03,23798.0,75.04,75.12,74.96,75.03,23798.0
2024-01-02 15:10:00,75.04,75.13,75.02,75.09,14566.0,75.04,75.13,75.02,75.09,14566.0
2024-01-02 15:15:00,75.09,75.24,74.98,75.2,17926.0,75.09,75.24,74.98,75.2,17926.0
2024-01-02 15:20:00,75.2,75.24,75.16,75.18,15052.0,75.2,75.24,75.16,75.18,15052.0
2024-01-02 15:25:00,75.17,75.2,75.09,75.13,36545.0,75.17,75.2,75.09,75.13,36545.0
2024-01-02 15:30:00,75.14,75.27,75.12,75.23,22698.0,75.14,75.27,75.12,75.23,22698.0
2024-01-02 15:35:00,75.22,75.26,75.13,75.17,21143.0,75.22,75.26,75.13,75.17,21143.0
2024-01-02 15:40:00,75.17,75.21,75.13,75.2,27069.0,75.17,75.21,75.13,75.2,27069.0
2024-01-02 15:45:00,75.19,75.25,75.11,75.21,50315.0,75.19,75.25,75.11,75.21,50315.0
2024-01-02 15:50:00,75.21,75.41,75.2,75.4,99342.0,75.21,75.41,75.2,75.4,99342.0
2024-01-02 15:55:00,75.41,75.59,75.36,75.58,181559.0,75.41,75.59,75.36,75.58,181559.0
2024-01-03 09:30:00,75.26,75.26,74.03,74.03,64918.0,75.26,75.26,74.03,74.03,64918.0
2024-01-03 09:35:00,74.0,74.16,73.67,74.13,75665.0,74.0,74.16,73.67,74.13,75665.0
2024-01-03 09:40:00,74.09,74.1,73.62,73.67,19190.0,74.09,74.1,73.62,73.67,19190.0
2024-01-03 09:45:00,73.64,73.92,73.62,73.75,34025.0,73.64,73.92,73.62,73.75,34025.0
2024-01-03 09:50:00,73.72,74.05,73.68,73.7,19235.0,73.72,74.05,73.68,73.7,19235.0
2024-01-03 09:55:00,73.72,73.75,73.62,73.64,15621.0,73.72,73.75,73.62,73.64,15621.0
2024-01-03 10:00:00,73.61,73.85,73.58,73.83,43374.0,73.61,73.85,73.58,73.83,43374.0
2024-01-03 10:05:00,73.86,73.89,73.61,73.62,44953.0,73.86,73.89,73.61,73.62,44953.0
2024-01-03 10:10:00,73.63,73.63,73.45,73.59,24028.0,73.63,73.63,73.45,73.59,24028.0
2024-01-03 10:15:00,73.57,73.59,73.47,73.51,154757.0,73.57,73.59,73.47,73.51,154757.0
2024-01-03 10:20:00,73.49,73.61,73.47,73.6,13634.0,73.49,73.61,73.47,73.6,13634.0
2024-01-03 10:25:00,73.6,73.75,73.55,73.58,9350.0,73.6,73.75,73.55,73.58,9350.0
2024-01-03 10:30:00,73.55,73.55,73.41,73.42,16688.0,73.55,73.55,73.41,73.42,16688.0
2024-01-03 10:35:00,73.4,73.5,73.33,73.38,14276.0,73.4,73.5,73.33,73.38,14276.0
2024-01-03 10:40:00,73.35,73.53,73.29,73.49,24142.0,73.35,73.53,73.29,73.49,24142.0
2024-01-03 10:45:00,73.48,73.49,73.33,73.39,28929.0,73.48,73.49,73.33,73.39,28929.0
2024-01-03 10:50:00,73.38,73.38,73.06,73.08,18339.0,73.38,73.38,73.06,73.08,18339.0
2024-01-03 10:55:00,73.08,73.33,73.02,73.27,23877.0,73.08,73.33,73.02,73.27,23877.0
2024-01-03 11:00:00,73.28,73.34,73.2,73.28,26426.0,73.28,73.34,73.2,73.28,26426.0
2024-01-03 11:05:00,73.29,73.43,73.29,73.37,10010.0,73.29,73.43,73.29,73.37,10010.0
2024-01-03 11:10:00,73.39,73.39,73.25,73.25,9262.0,73.39,73.39,73.25,73.25,9262.0
2024-01-03 11:15:00,73.28,73.36,73.18,73.19,20748.0,73.28,73.36,73.18,73.19,20748.0
2024-01-03 11:20:00,73.2,73.24,73.14,73.24,16325.0,73.2,73.24,73.14,73.24,16325.0
2024-01-03 11:25:00,73.25,73.46,73.23,73.46,9119.0,73.25,73.46,73.23,73.46,9119.0
2024-01-03 11:30:00,73.46,73.49,73.28,73.28,13576.0,73.46,73.49,73.28,73.28,13576.0
2024-01-03 11:35:00,73.3,73.39,73.28,73.36,11292.0,73.3,73.39,73.28,73.36,11292.0
2024-01-03 11:40:00,73.37,73.53,73.29,73.52,12991.0,73.37,73.53,73.29,73.52,12991.0
2024-01-03 11:45:00,73.54,73.61,73.53,73.57,8040.0,73.54,73.61,73.53,73.57,8040.0
2024-01-03 11:50:00,73.55,73.57,73.48,73.48,8469.0,73.55,73.57,73.48,73.48,8469.0
2024-01-03 11:55:00,73.47,73.51,73.47,73.49,11837.0,73.47,73.51,73.47,73.49,11837.0
2024-01-03 12:00:00,73.49,73.54,73.46,73.53,8536.0,73.49,73.54,73.46,73.53,8536.0
2024-01-03 12:05:00,73.54,73.63,73.52,73.53,12709.0,73.54,73.63,73.52,73.53,12709.0
2024-01-03 12:10:00,73.53,73.6,73.52,73.6,10742.0,73.53,73.6,73.52,73.6,10742.0
2024-01-03 12:15:00,73.61,73.65,73.55,73.55,5191.0,73.61,73.65,73.55,73.55,5191.0
2024-01-03 12:20:00,73.56,73.61,73.53,73.6,6785.0,73.56,73.61,73.53,73.6,6785.0
2024-01-03 12:25:00,73.6,73.63,73.55,73.56,10130.0,73.6,73.63,73.55,73.56,10130.0
2024-01-03 12:30:00,73.59,73.59,73.53,73.57,4800.0,73.59,73.59,73.53,73.57,4800.0
2024-01-03 12:35:00,73.58,73.68,73.58,73.63,16436.0,73.58,73.68,73.58,73.63,16436.0
2024-01-03 12:40:00,73.63,73.69,73.61,73.66,5983.0,73.63,73.69,73.61,73.66,5983.0
2024-01-03 12:45:00,73.67,73.68,73.51,73.54,4480.0,73.67,73.68,73.51,73.54,4480.0
2024-01-03 12:50:00,73.53,73.55,73.52,73.53,6272.0,73.53,73.55,73.52,73.53,6272.0
2024-01-03 12:55:00,73.52,73.68,73.52,73.63,6714.0,73.52,73.68,73.52,73.63,6714.0
2024-01-03 13:00:00,73.64,73.69,73.58,73.58,6169.0,73.64,73.69,73.58,73.58,6169.0
2024-01-03 13:05:00,73.58,73.62,73.53,73.62,8142.0,73.58,73.62,73.53,73.62,8142.0
2024-01-03 13:10:00,73.6,73.63,73.56,73.57,5983.0,73.6,73.63,73.56,73.57,5983.0
2024-01-03 13:15:00,73.58,73.63,73.58,73.62,7990.0,73.58,73.63,73.58,73.62,7990.0
2024-01-03 13:20:00,73.62,73.7,73.61,73.65,10394.0,73.62,73.7,73.61,73.65,10394.0
2024-01-03 13:25:00,73.65,73.65,73.59,73.6,10689.0,73.65,73.65,73.59,73.6,10689.0
2024-01-03 13:30:00,73.61,73.61,73.49,73.5,15537.0,73.61,73.61,73.49,73.5,15537.0
2024-01-03 13:35:00,73.49,73.51,73.43,73.49,14890.0,73.49,73.51,73.43,73.49,14890.0
2024-01-03 13:40:00,73.5,73.53,73.47,73.47,30181.0,73.5,73.53,73.47,73.47,30181.0
2024-01-03 13:45:00,73.48,73.53,73.47,73.47,14127.0,73.48,73.53,73.47,73.47,14127.0
2024-01-03 13:50:00,73.47,73.48,73.4,73.41,10496.0,73.47,73.48,73.4,73.41,10496.0
2024-01-03 13:55:00,73.4,73.4,73.36,73.37,11312.0,73.4,73.4,73.36,73.37,11312.0
2024-01-03 14:00:00,73.36,73.45,73.28,73.31,23309.0,73.36,73.45,73.28,73.31,23309.0
2024-01-03 14:05:00,73.31,73.38,73.22,73.35,13103.0,73.31,73.38,73.22,73.35,13103.0
2024-01-03 14:10:00,73.34,73.42,73.31,73.37,12982.0,73.34,73.42,73.31,73.37,12982.0
2024-01-03 14:15:00,73.36,73.37,73.3,73.35,7135.0,73.36,73.37,73.3,73.35,7135.0
2024-01-03 14:20:00,73.32,73.4,73.25,73.4,14350.0,73.32,73.4,73.25,73.4,14350.0
2024-01-03 14:25:00,73.4,73.75,73.39,73.72,10409.0,73.4,73.75,73.39,73.72,10409.0
2024-01-03 14:30:00,73.75,73.78,73.59,73.63,10574.0,73.75,73.78,73.59,73.63,10574.0
2024-01-03 14:35:00,73.64,73.66,73.55,73.59,15234.0,73.64,73.66,73.55,73.59,15234.0
2024-01-03 14:40:00,73.59,73.69,73.55,73.68,13909.0,73.59,73.69,73.55,73.68,13909.0
2024-01-03 14:45:00,73.65,73.66,73.5,73.5,9004.0,73.65,73.66,73.5,73.5,9004.0
2024-01-03 14:50:00,73.5,73.5,73.42,73.46,9312.0,73.5,73.5,73.42,73.46,9312.0
2024-01-03 14:55:00,73.45,73.47,73.4,73.44,8745.0,73.45,73.47,73.4,73.44,8745.0
2024-01-03 15:00:00,73.45,73.45,73.29,73.32,20927.0,73.45,73.45,73.29,73.32,20927.0
2024-01-03 15:05:00,73.32,73.33,73.26,73.3,20976.0,73.32,73.33,73.26,73.3,20976.0
2024-01-03 15:10:00,73.29,73.29,73.21,73.25,22340.0,73.29,73.29,73.21,73.25,22340.0
2024-01-03 15:15:00,73.25,73.27,73.2,73.22,10577.0,73.25,73.27,73.2,73.22,10577.0
2024-01-03 15:20:00,73.23,73.26,73.18,73.2,18261.0,73.23,73.26,73.18,73.2,18261.0
2024-01-03 15:25:00,73.2,73.23,73.14,73.23,24528.0,73.2,73.23,73.14,73.23,24528.0
2024-01-03 15:30:00,73.24,73.36,73.23,73.33,15773.0,73.24,73.36,73.23,73.33,15773.0
2024-01-03 15:35:00,73.34,73.36,73.22,73.3,44044.0,73.34,73.36,73.22,73.3,44044.0
2024-01-03 15:40:00,73.29,73.34,73.2,73.2,21546.0,73.29,73.34,73.2,73.2,21546.0
2024-01-03 15:45:00,73.19,73.21,73.11,73.11,33723.0,73.19,73.21,73.11,73.11,33723.0
2024-01-03 15:50:00,73.12,73.16,72.97,73.02,77815.0,73.12,73.16,72.97,73.02,77815.0
2024-01-03 15:55:00,73.03,73.21,73.03,73.13,139571.0,73.03,73.21,73.03,73.13,139571.0
2024-01-04 09:30:00,71.97,72.61,71.67,72.4,93216.0,71.97,72.61,71.67,72.4,93216.0
2024-01-04 09:35:00,72.37,72.83,72.36,72.69,16739.0,72.37,72.83,72.36,72.69,16739.0
2024-01-04 09:40:00,72.77,72.92,72.34,72.87,32184.0,72.77,72.92,72.34,72.87,32184.0
2024-01-04 09:45:00,72.87,73.03,72.72,72.72,16860.0,72.87,73.03,72.72,72.72,16860.0
2024-01-04 09:50:00,72.76,72.98,72.75,72.91,50508.0,72.76,72.98,72.75,72.91,50508.0
2024-01-04 09:55:00,72.91,73.06,72.76,72.93,32029.0,72.91,73.06,72.76,72.93,32029.0
2024-01-04 10:00:00,72.93,73.1,72.86,72.88,31422.0,72.93,73.1,72.86,72.88,31422.0
2024-01-04 10:05:00,72.91,73.01,72.8,73.01,15679.0,72.91,73.01,72.8,73.01,15679.0
2024-01-04 10:10:00,73.01,73.17,72.99,73.13,19620.0,73.01,73.17,72.99,73.13,19620.0
2024-01-04 10:15:00,73.15,73.16,72.95,72.99,29694.0,73.15,73.16,72.95,72.99,29694.0
2024-01-04 10:20:00,72.98,73.02,72.92,73.0,33182.0,72.98,73.02,72.92,73.0,33182.0
2024-01-04 10:25:00,73.0,73.06,72.97,73.01,20529.0,73.0,73.06,72.97,73.01,20529.0
2024-01-04 10:30:00,72.99,73.19,72.94,73.16,29455.0,72.99,73.19,72.94,73.16,29455.0
2024-01-04 10:35:00,73.17,73.36,73.17,73.36,11350.0,73.17,73.36,73.17,73.36,11350.0
2024-01-04 10:40:00,73.34,73.49,73.31,73.48,21415.0,73.34,73.49,73.31,73.48,21415.0
2024-01-04 10:45:00,73.49,73.56,73.49,73.54,26975.0,73.49,73.56,73.49,73.54,26975.0
2024-01-04 10:50:00,73.54,73.62,73.5,73.61,40951.0,73.54,73.62,73.5,73.61,40951.0
2024-01-04 10:55:00,73.62,73.64,73.5,73.63,37454.0,73.62,73.64,73.5,73.63,37454.0
2024-01-04 11:00:00,73.64,73.65,73.55,73.64,16688.0,73.64,73.65,73.55,73.64,16688.0
2024-01-04 11:05:00,73.64,73.64,73.49,73.55,45772.0,73.64,73.64,73.49,73.55,45772.0
2024-01-04 11:10:00,73.55,73.78,73.53,73.76,14669.0,73.55,73.78,73.53,73.76,14669.0
2024-01-04 11:15:00,73.77,73.79,73.58,73.58,12318.0,73.77,73.79,73.58,73.58,12318.0
2024-01-04 11:20:00,73.56,73.69,73.53,73.66,23988.0,73.56,73.69,73.53,73.66,23988.0
2024-01-04 11:25:00,73.66,73.71,73.65,73.67,64245.0,73.66,73.71,73.65,73.67,64245.0
2024-01-04 11:30:00,73.66,73.67,73.5,73.54,83524.0,73.66,73.67,73.5,73.54,83524.0
2024-01-04 11:35:00,73.55,73.61,73.5,73.54,16320.0,73.55,73.61,73.5,73.54,16320.0
2024-01-04 11:40:00,73.54,73.62,73.49,73.62,469003.0,73.54,73.62,73.49,73.62,469003.0
2024-01-04 11:45:00,73.62,73.62,73.4,73.42,11364.0,73.62,73.62,73.4,73.42,11364.0
2024-01-04 11:50:00,73.41,73.5,73.28,73.5,81174.0,73.41,73.5,73.28,73.5,81174.0
2024-01-04 11:55:00,73.48,73.56,73.48,73.5,17200.0,73.48,73.56,73.48,73.5,17200.0
2024-01-04 12:00:00,73.49,73.56,73.48,73.56,34359.0,73.49,73.56,73.48,73.56,34359.0
2024-01-04 12:05:00,73.56,73.64,73.48,73.64,37113.0,73.56,73.64,73.48,73.64,37113.0
2024-01-04 12:10:00,73.65,73.78,73.58,73.61,20397.0,73.65,73.78,73.58,73.61,20397.0
2024-01-04 12:15:00,73.6,73.6,73.5,73.55,16013.0,73.6,73.6,73.5,73.55,16013.0
2024-01-04 12:20:00,73.56,73.64,73.54,73.58,10799.0,73.56,73.64,73.54,73.58,10799.0
2024-01-04 12:25:00,73.59,73.64,73.5,73.51,13742.0,73.59,73.64,73.5,73.51,13742.0
2024-01-04 12:30:00,73.5,73.53,73.41,73.46,22394.0,73.5,73.53,73.41,73.46,22394.0
2024-01-04 12:35:00,73.46,73.53,73.41,73.53,9692.0,73.46,73.53,73.41,73.53,9692.0
2024-01-04 12:40:00,73.52,73.53,73.38,73.4,11409.0,73.52,73.53,73.38,73.4,11409.0
2024-01-04 12:45:00,73.41,73.5,73.34,73.5,7983.0,73.41,73.5,73.34,73.5,7983.0
2024-01-04 12:50:00,73.49,73.52,73.43,73.48,9458.0,73.49,73.52,73.43,73.48,9458.0
2024-01-04 12:55:00,73.47,73.47,73.4,73.45,9963.0,73.47,73.47,73.4,73.45,9963.0
2024-01-04 13:00:00,73.44,73.59,73.42,73.56,9024.0,73.44,73.59,73.42,73.56,9024.0
2024-01-04 13:05:00,73.57,73.68,73.56,73.62,7748.0,73.57,73.68,73.56,73.62,7748.0
2024-01-04 13:10:00,73.62,73.63,73.56,73.59,8705.0,73.62,73.63,73.56,73.59,8705.0
2024-01-04 13:15:00,73.6,73.6,73.5,73.51,11243.0,73.6,73.6,73.5,73.51,11243.0
2024-01-04 13:20:00,73.5,73.55,73.46,73.53,14662.0,73.5,73.55,73.46,73.53,14662.0
2024-01-04 13:25:00,73.54,73.63,73.53,73.58,8219.0,73.54,73.63,73.53,73.58,8219.0
2024-01-04 13:30:00,73.58,73.65,73.58,73.62,7361.0,73.58,73.65,73.58,73.62,7361.0
2024-01-04 13:35:00,73.62,73.69,73.62,73.65,9701.0,73.62,73.69,73.62,73.65,9701.0
2024-01-04 13:40:00,73.64,73.64,73.57,73.61,12019.0,73.64,73.64,73.57,73.61,12019.0
2024-01-04 13:45:00,73.62,73.65,73.58,73.64,7284.0,73.62,73.65,73.58,73.64,7284.0
2024-01-04 13:50:00,73.63,73.66,73.58,73.64,12126.0,73.63,73.66,73.58,73.64,12126.0
2024-01-04 13:55:00,73.63,73.63,73.54,73.57,9863.0,73.63,73.63,73.54,73.57,9863.0
2024-01-04 14:00:00,73.55,73.57,73.5,73.5,7813.0,73.55,73.57,73.5,73.5,7813.0
2024-01-04 14:05:00,73.5,73.55,73.47,73.52,18728.0,73.5,73.55,73.47,73.52,18728.0
2024-01-04 14:10:00,73.52,73.61,73.48,73.58,22632.0,73.52,73.61,73.48,73.58,22632.0
2024-01-04 14:15:00,73.58,73.62,73.56,73.58,10049.0,73.58,73.62,73.56,73.58,10049.0
2024-01-04 14:20:00,73.58,73.58,73.53,73.54,8241.0,73.58,73.58,73.53,73.54,8241.0
2024-01-04 14:25:00,73.53,73.64,73.52,73.61,9972.0,73.53,73.64,73.52,73.61,9972.0
2024-01-04 14:30:00,73.61,73.65,73.59,73.64,8785.0,73.61,73.65,73.59,73.64,8785.0
2024-01-04 14:35:00,73.64,73.68,73.61,73.64,8316.0,73.64,73.68,73.61,73.64,8316.0
2024-01-04 14:40:00,73.64,73.64,73.53,73.53,42410.0,73.64,73.64,73.53,73.53,42410.0
2024-01-04 14:45:00,73.53,73.69,73.5,73.69,15715.0,73.53,73.69,73.5,73.69,15715.0
2024-01-04 14:50:00,73.69,73.78,73.69,73.76,11741.0,73.69,73.78,73.69,73.76,11741.0
2024-01-04 14:55:00,73.75,73.78,73.74,73.74,10622.0,73.75,73.78,73.74,73.74,10622.0
2024-01-04 15:00:00,73.73,73.78,73.7,73.72,32594.0,73.73,73.78,73.7,73.72,32594.0
2024-01-04 15:05:00,73.72,73.83,73.71,73.81,11142.0,73.72,73.83,73.71,73.81,11142.0
2024-01-04 15:10:00,73.81,73.82,73.68,73.68,19042.0,73.81,73.82,73.68,73.68,19042.0
2024-01-04 15:15:00,73.67,73.68,73.55,73.66,30017.0,73.67,73.68,73.55,73.66,30017.0
2024-01-04 15:20:00,73.65,73.65,73.54,73.6,22481.0,73.65,73.65,73.54,73.6,22481.0
2024-01-04 15:25:00,73.6,73.64,73.56,73.59,19623.0,73.6,73.64,73.56,73.59,19623.0
2024-01-04 15:30:00,73.58,73.64,73.57,73.62,33650.0,73.58,73.64,73.57,73.62,33650.0
2024-01-04 15:35:00,73.63,73.65,73.59,73.62,32303.0,73.63,73.65,73.59,73.62,32303.0
2024-01-04 15:40:00,73.62,73.71,73.61,73.68,38853.0,73.62,73.71,73.61,73.68,38853.0
2024-01-04 15:45:00,73.67,73.7,73.61,73.61,38815.0,73.67,73.7,73.61,73.61,38815.0
2024-01-04 15:50:00,73.6,73.61,73.51,73.57,63700.0,73.6,73.61,73.51,73.57,63700.0
2024-01-04 15:55:00,73.57,73.64,73.48,73.53,196765.0,73.57,73.64,73.48,73.53,196765.0
2024-01-05 09:30:00,73.17,73.17,72.69,72.84,31576.0,73.17,73.17,72.69,72.84,31576.0
2024-01-05 09:35:00,72.89,73.05,72.82,72.96,8990.0,72.89,73.05,72.82,72.96,8990.0
2024-01-05 09:40:00,73.0,73.02,72.76,72.93,9363.0,73.0,73.02,72.76,72.93,9363.0
2024-01-05 09:45:00,73.0,73.01,72.92,72.98,4319.0,73.0,73.01,72.92,72.98,4319.0
2024-01-05 09:50:00,73.0,73.18,72.99,73.08,7543.0,73.0,73.18,72.99,73.08,7543.0
2024-01-05 09:55:00,73.05,73.12,73.01,73.05,9523.0,73.05,73.12,73.01,73.05,9523.0
2024-01-05 10:00:00,73.06,73.32,73.06,73.31,16528.0,73.06,73.32,73.06,73.31,16528.0
2024-01-05 10:05:00,73.33,73.54,73.33,73.47,10837.0,73.33,73.54,73.33,73.47,10837.0
2024-01-05 10:10:00,73.54,73.61,73.5,73.52,19521.0,73.54,73.61,73.5,73.52,19521.0
2024-01-05 10:15:00,73.51,73.57,73.31,73.37,8716.0,73.51,73.57,73.31,73.37,8716.0
2024-01-05 10:20:00,73.37,73.37,73.19,73.25,12535.0,73.37,73.37,73.19,73.25,12535.0
2024-01-05 10:25:00,73.26,73.33,73.19,73.22,8070.0,73.26,73.33,73.19,73.22,8070.0
2024-01-05 10:30:00,73.26,73.39,73.2,73.38,15578.0,73.26,73.39,73.2,73.38,15578.0
2024-01-05 10:35:00,73.39,73.48,73.35,73.4,26369.0,73.39,73.48,73.35,73.4,26369.0
2024-01-05 10:40:00,73.41,73.51,73.4,73.44,11333.0,73.41,73.51,73.4,73.44,11333.0
2024-01-05 10:45:00,73.45,73.47,73.35,73.39,15846.0,73.45,73.47,73.35,73.39,15846.0
2024-01-05 10:50:00,73.38,73.52,73.38,73.45,17398.0,73.38,73.52,73.38,73.45,17398.0
2024-01-05 10:55:00,73.43,73.47,73.37,73.43,12996.0,73.43,73.47,73.37,73.43,12996.0
2024-01-05 11:00:00,73.42,73.48,73.4,73.4,8916.0,73.42,73.48,73.4,73.4,8916.0
2024-01-05 11:05:00,73.4,73.45,73.3,73.34,16117.0,73.4,73.45,73.3,73.34,16117.0
2024-01-05 11:10:00,73.35,73.4,73.31,73.37,9005.0,73.35,73.4,73.31,73.37,9005.0
2024-01-05 11:15:00,73.37,73.39,73.14,73.22,31239.0,73.37,73.39,73.14,73.22,31239.0
2024-01-05 11:20:00,73.22,73.33,73.17,73.33,19797.0,73.22,73.33,73.17,73.33,19797.0
2024-01-05 11:25:00,73.3,73.32,73.14,73.18,10456.0,73.3,73.32,73.14,73.18,10456.0
2024-01-05 11:30:00,73.2,73.22,73.16,73.17,12668.0,73.2,73.22,73.16,73.17,12668.0
2024-01-05 11:35:00,73.17,73.21,73.15,73.2,8237.0,73.17,73.21,73.15,73.2,8237.0
2024-01-05 11:40:00,73.19,73.3,73.19,73.28,8971.0,73.19,73.3,73.19,73.28,8971.0
2024-01-05 11:45:00,73.28,73.3,73.24,73.26,11374.0,73.28,73.3,73.24,73.26,11374.0
2024-01-05 11:50:00,73.27,73.37,73.26,73.28,13728.0,73.27,73.37,73.26,73.28,13728.0
2024-01-05 11:55:00,73.28,73.33,73.24,73.29,12531.0,73.28,73.33,73.24,73.29,12531.0
2024-01-05 12:00:00,73.28,73.3,73.13,73.13,10895.0,73.28,73.3,73.13,73.13,10895.0
2024-01-05 12:05:00,73.12,73.15,72.87,72.89,8774.0,73.12,73.15,72.87,72.89,8774.0
2024-01-05 12:10:00,72.88,72.9,72.84,72.88,15417.0,72.88,72.9,72.84,72.88,15417.0
2024-01-05 12:15:00,72.83,72.86,72.71,72.71,4336.0,72.83,72.86,72.71,72.71,4336.0
2024-01-05 12:20:00,72.72,72.8,72.7,72.71,9604.0,72.72,72.8,72.7,72.71,9604.0
2024-01-05 12:25:00,72.71,72.72,72.61,72.61,13705.0,72.71,72.72,72.61,72.61,13705.0
2024-01-05 12:30:00,72.61,72.66,72.58,72.61,11490.0,72.61,72.66,72.58,72.61,11490.0
2024-01-05 12:35:00,72.61,72.76,72.6,72.66,11467.0,72.61,72.76,72.6,72.66,11467.0
2024-01-05 12:40:00,72.66,72.71,72.65,72.69,10508.0,72.66,72.71,72.65,72.69,10508.0
2024-01-05 12:45:00,72.71,72.72,72.64,72.67,29114.0,72.71,72.72,72.64,72.67,29114.0
2024-01-05 12:50:00,72.67,72.68,72.59,72.64,19529.0,72.67,72.68,72.59,72.64,19529.0
2024-01-05 12:55:00,72.62,72.63,72.55,72.55,8503.0,72.62,72.63,72.55,72.55,8503.0
2024-01-05 13:00:00,72.54,72.56,72.48,72.53,37947.0,72.54,72.56,72.48,72.53,37947.0
2024-01-05 13:05:00,72.52,72.56,72.47,72.49,8435.0,72.52,72.56,72.47,72.49,8435.0
2024-01-05 13:10:00,72.48,72.51,72.46,72.5,18821.0,72.48,72.51,72.46,72.5,18821.0
2024-01-05 13:15:00,72.5,72.51,72.39,72.44,12772.0,72.5,72.51,72.39,72.44,12772.0
2024-01-05 13:20:00,72.45,72.59,72.45,72.59,13979.0,72.45,72.59,72.45,72.59,13979.0
2024-01-05 13:25:00,72.61,72.67,72.59,72.67,20976.0,72.61,72.67,72.59,72.67,20976.0
2024-01-05 13:30:00,72.68,72.75,72.58,72.61,23641.0,72.68,72.75,72.58,72.61,23641.0
2024-01-05 13:35:00,72.62,72.8,72.62,72.76,11437.0,72.62,72.8,72.62,72.76,11437.0
2024-01-05 13:40:00,72.75,72.77,72.71,72.72,21396.0,72.75,72.77,72.71,72.72,21396.0
2024-01-05 13:45:00,72.72,72.84,72.71,72.81,12470.0,72.72,72.84,72.71,72.81,12470.0
2024-01-05 13:50:00,72.82,72.87,72.79,72.87,9054.0,72.82,72.87,72.79,72.87,9054.0
2024-01-05 13:55:00,72.87,72.95,72.87,72.9,8518.0,72.87,72.95,72.87,72.9,8518.0
2024-01-05 14:00:00,72.91,72.98,72.91,72.98,8631.0,72.91,72.98,72.91,72.98,8631.0
2024-01-05 14:05:00,72.97,73.11,72.96,73.06,12258.0,72.97,73.11,72.96,73.06,12258.0
2024-01-05 14:10:00,73.07,73.13,73.0,73.02,8763.0,73.07,73.13,73.0,73.02,8763.0
2024-01-05 14:15:00,73.05,73.05,72.91,72.94,11707.0,73.05,73.05,72.91,72.94,11707.0
2024-01-05 14:20:00,72.95,73.0,72.93,72.95,12785.0,72.95,73.0,72.93,72.95,12785.0
2024-01-05 14:25:00,72.93,72.97,72.89,72.89,13452.0,72.93,72.97,72.89,72.89,13452.0
2024-01-05 14:30:00,72.9,72.95,72.88,72.89,14046.0,72.9,72.95,72.88,72.89,14046.0
2024-01-05 14:35:00,72.91,72.99,72.89,72.89,12251.0,72.91,72.99,72.89,72.89,12251.0
2024-01-05 14:40:00,72.9,72.9,72.78,72.81,12019.0,72.9,72.9,72.78,72.81,12019.0
2024-01-05 14:45:00,72.81,72.81,72.76,72.77,15214.0,72.81,72.81,72.76,72.77,15214.0
2024-01-05 14:50:00,72.77,72.78,72.65,72.66,18234.0,72.77,72.78,72.65,72.66,18234.0
2024-01-05 14:55:00,72.65,72.69,72.6,72.61,11111.0,72.65,72.69,72.6,72.61,11111.0
2024-01-05 15:00:00,72.59,72.69,72.58,72.69,13591.0,72.59,72.69,72.58,72.69,13591.0
2024-01-05 15:05:00,72.69,72.72,72.64,72.69,10882.0,72.69,72.72,72.64,72.69,10882.0
2024-01-05 15:10:00,72.69,72.82,72.66,72.78,13684.0,72.69,72.82,72.66,72.78,13684.0
2024-01-05 15:15:00,72.78,72.79,72.73,72.75,12353.0,72.78,72.79,72.73,72.75,12353.0
2024-01-05 15:20:00,72.73,72.78,72.72,72.73,18696.0,72.73,72.78,72.72,72.73,18696.0
2024-01-05 15:25:00,72.73,72.77,72.68,72.76,19363.0,72.73,72.77,72.68,72.76,19363.0
2024-01-05 15:30:00,72.75,72.81,72.66,72.8,20812.0,72.75,72.81,72.66,72.8,20812.0
2024-01-05 15:35:00,72.81,72.9,72.8,72.85,20147.0,72.81,72.9,72.8,72.85,20147.0
2024-01-05 15:40:00,72.85,72.96,72.84,72.92,63552.0,72.85,72.96,72.84,72.92,63552.0
2024-01-05 15:45:00,72.93,73.02,72.9,73.01,56758.0,72.93,73.02,72.9,73.01,56758.0
2024-01-05 15:50:00,73.01,73.04,72.88,73.02,99157.0,73.01,73.04,72.88,73.02,99157.0
2024-01-05 15:55:00,73.01,73.04,72.81,72.85,169689.0,73.01,73.04,72.81,72.85,169689.0
2024-01-08 09:30:00,73.17,73.17,72.6,72.75,56564.0,73.17,73.17,72.6,72.75,56564.0
2024-01-08 09:35:00,72.77,72.94,72.68,72.84,31198.0,72.77,72.94,72.68,72.84,31198.0
2024-01-08 09:40:00,72.84,73.05,72.5,72.72,28012.0,72.84,73.05,72.5,72.72,28012.0
2024-01-08 09:45:00,72.73,73.25,72.73,73.16,32767.0,72.73,73.25,72.73,73.16,32767.0
2024-01-08 09:50:00,73.2,73.41,73.18,73.33,13026.0,73.2,73.41,73.18,73.33,13026.0
2024-01-08 09:55:00,73.29,73.64,73.28,73.64,30306.0,73.29,73.64,73.28,73.64,30306.0
2024-01-08 10:00:00,73.67,73.84,73.62,73.82,29667.0,73.67,73.84,73.62,73.82,29667.0
2024-01-08 10:05:00,73.81,73.9,73.54,73.63,24659.0,73.81,73.9,73.54,73.63,24659.0
2024-01-08 10:10:00,73.64,73.71,73.61,73.69,12615.0,73.64,73.71,73.61,73.69,12615.0
2024-01-08 10:15:00,73.7,73.92,73.63,73.91,16818.0,73.7,73.92,73.63,73.91,16818.0
2024-01-08 10:20:00,73.9,73.9,73.75,73.8,8368.0,73.9,73.9,73.75,73.8,8368.0
2024-01-08 10:25:00,73.86,73.89,73.81,73.87,19717.0,73.86,73.89,73.81,73.87,19717.0
2024-01-08 10:30:00,73.89,73.97,73.89,73.97,20752.0,73.89,73.97,73.89,73.97,20752.0
2024-01-08 10:35:00,73.97,74.04,73.94,74.04,16841.0,73.97,74.04,73.94,74.04,16841.0
2024-01-08 10:40:00,74.05,74.16,73.99,74.16,13895.0,74.05,74.16,73.99,74.16,13895.0
2024-01-08 10:45:00,74.16,74.19,74.07,74.17,13678.0,74.16,74.19,74.07,74.17,13678.0
2024-01-08 10:50:00,74.19,74.22,74.14,74.16,23569.0,74.19,74.22,74.14,74.16,23569.0
2024-01-08 10:55:00,74.15,74.32,74.15,74.29,13713.0,74.15,74.32,74.15,74.29,13713.0
2024-01-08 11:00:00,74.29,74.33,74.23,74.29,20451.0,74.29,74.33,74.23,74.29,20451.0
2024-01-08 11:05:00,74.28,74.5,74.27,74.47,20561.0,74.28,74.5,74.27,74.47,20561.0
2024-01-08 11:10:00,74.46,74.67,74.43,74.63,27580.0,74.46,74.67,74.43,74.63,27580.0
2024-01-08 11:15:00,74.64,74.65,74.57,74.65,23876.0,74.64,74.65,74.57,74.65,23876.0
2024-01-08 11:20:00,74.65,74.77,74.63,74.73,31034.0,74.65,74.77,74.63,74.73,31034.0
2024-01-08 11:25:00,74.73,74.75,74.63,74.67,16062.0,74.73,74.75,74.63,74.67,16062.0
2024-01-08 11:30:00,74.67,74.76,74.66,74.73,22943.0,74.67,74.76,74.66,74.73,22943.0
2024-01-08 11:35:00,74.75,74.91,74.67,74.9,19319.0,74.75,74.91,74.67,74.9,19319.0
2024-01-08 11:40:00,74.91,75.0,74.87,74.99,38987.0,74.91,75.0,74.87,74.99,38987.0
2024-01-08 11:45:00,75.0,75.13,74.98,75.13,43834.0,75.0,75.13,74.98,75.13,43834.0
2024-01-08 11:50:00,75.12,75.24,75.08,75.24,30164.0,75.12,75.24,75.08,75.24,30164.0
2024-01-08 11:55:00,75.23,75.29,75.16,75.23,22037.0,75.23,75.29,75.16,75.23,22037.0
2024-01-08 12:00:00,75.24,75.26,75.15,75.19,25789.0,75.24,75.26,75.15,75.19,25789.0
2024-01-08 12:05:00,75.19,75.27,75.17,75.21,14799.0,75.19,75.27,75.17,75.21,14799.0
2024-01-08 12:10:00,75.2,75.26,75.16,75.22,21489.0,75.2,75.26,75.16,75.22,21489.0
2024-01-08 12:15:00,75.23,75.32,75.21,75.32,14671.0,75.23,75.32,75.21,75.32,14671.0
2024-01-08 12:20:00,75.31,75.32,75.12,75.21,19561.0,75.31,75.32,75.12,75.21,19561.0
2024-01-08 12:25:00,75.21,75.21,75.13,75.17,13932.0,75.21,75.21,75.13,75.17,13932.0
2024-01-08 12:30:00,75.17,75.28,75.17,75.28,11316.0,75.17,75.28,75.17,75.28,11316.0
2024-01-08 12:35:00,75.28,75.35,75.27,75.35,10770.0,75.28,75.35,75.27,75.35,10770.0
2024-01-08 12:40:00,75.35,75.35,75.26,75.3,11190.0,75.35,75.35,75.26,75.3,11190.0
2024-01-08 12:45:00,75.3,75.3,75.23,75.24,13490.0,75.3,75.3,75.23,75.24,13490.0
2024-01-08 12:50:00,75.25,75.4,75.23,75.38,20964.0,75.25,75.4,75.23,75.38,20964.0
2024-01-08 12:55:00,75.39,75.44,75.36,75.4,10316.0,75.39,75.44,75.36,75.4,10316.0
2024-01-08 13:00:00,75.4,75.48,75.39,75.46,12640.0,75.4,75.48,75.39,75.46,12640.0
2024-01-08 13:05:00,75.46,75.5,75.42,75.42,14474.0,75.46,75.5,75.42,75.42,14474.0
2024-01-08 13:10:00,75.42,75.48,75.37,75.46,12743.0,75.42,75.48,75.37,75.46,12743.0
2024-01-08 13:15:00,75.46,75.54,75.41,75.44,31932.0,75.46,75.54,75.41,75.44,31932.0
2024-01-08 13:20:00,75.42,75.56,75.42,75.56,14166.0,75.42,75.56,75.42,75.56,14166.0
2024-01-08 13:25:00,75.56,75.62,75.53,75.53,22591.0,75.56,75.62,75.53,75.53,22591.0
2024-01-08 13:30:00,75.53,75.64,75.53,75.64,18709.0,75.53,75.64,75.53,75.64,18709.0
2024-01-08 13:35:00,75.65,75.67,75.55,75.58,12345.0,75.65,75.67,75.55,75.58,12345.0
2024-01-08 13:40:00,75.57,75.6,75.51,75.56,15340.0,75.57,75.6,75.51,75.56,15340.0
2024-01-08 13:45:00,75.56,75.58,75.49,75.5,19273.0,75.56,75.58,75.49,75.5,19273.0
2024-01-08 13:50:00,75.51,75.52,75.44,75.45,12241.0,75.51,75.52,75.44,75.45,12241.0
2024-01-08 13:55:00,75.45,75.51,75.44,75.47,10774.0,75.45,75.51,75.44,75.47,10774.0
2024-01-08 14:00:00,75.46,75.47,75.31,75.44,21653.0,75.46,75.47,75.31,75.44,21653.0
2024-01-08 14:05:00,75.43,75.44,75.37,75.42,10172.0,75.43,75.44,75.37,75.42,10172.0
2024-01-08 14:10:00,75.43,75.51,75.43,75.5,16218.0,75.43,75.51,75.43,75.5,16218.0
2024-01-08 14:15:00,75.52,75.61,75.52,75.61,15575.0,75.52,75.61,75.52,75.61,15575.0
2024-01-08 14:20:00,75.61,75.61,75.53,75.54,13791.0,75.61,75.61,75.53,75.54,13791.0
2024-01-08 14:25:00,75.54,75.61,75.53,75.57,20445.0,75.54,75.61,75.53,75.57,20445.0
2024-01-08 14:30:00,75.57,75.63,75.52,75.56,40237.0,75.57,75.63,75.52,75.56,40237.0
2024-01-08 14:35:00,75.55,75.55,75.46,75.47,9445.0,75.55,75.55,75.46,75.47,9445.0
2024-01-08 14:40:00,75.48,75.51,75.45,75.45,20831.0,75.48,75.51,75.45,75.45,20831.0
2024-01-08 14:45:00,75.45,75.46,75.41,75.44,12152.0,75.45,75.46,75.41,75.44,12152.0
2024-01-08 14:50:00,75.43,75.52,75.43,75.5,12193.0,75.43,75.52,75.43,75.5,12193.0
2024-01-08 14:55:00,75.5,75.59,75.5,75.52,19643.0,75.5,75.59,75.5,75.52,19643.0
2024-01-08 15:00:00,75.52,75.57,75.5,75.55,15340.0,75.52,75.57,75.5,75.55,15340.0
2024-01-08 15:05:00,75.56,75.56,75.47,75.5,20831.0,75.56,75.56,75.47,75.5,20831.0
2024-01-08 15:10:00,75.5,75.5,75.34,75.34,18295.0,75.5,75.5,75.34,75.34,18295.0
2024-01-08 15:15:00,75.34,75.44,75.3,75.39,18864.0,75.34,75.44,75.3,75.39,18864.0
2024-01-08 15:20:00,75.4,75.47,75.39,75.44,15526.0,75.4,75.47,75.39,75.44,15526.0
2024-01-08 15:25:00,75.43,75.47,75.38,75.38,16303.0,75.43,75.47,75.38,75.38,16303.0
2024-01-08 15:30:00,75.37,75.48,75.34,75.47,22305.0,75.37,75.48,75.34,75.47,22305.0
2024-01-08 15:35:00,75.46,75.52,75.43,75.51,21996.0,75.46,75.52,75.43,75.51,21996.0
2024-01-08 15:40:00,75.52,75.56,75.39,75.48,23902.0,75.52,75.56,75.39,75.48,23902.0
2024-01-08 15:45:00,75.49,75.51,75.43,75.46,43569.0,75.49,75.51,75.43,75.46,43569.0
2024-01-08 15:50:00,75.46,75.61,75.45,75.59,78298.0,75.46,75.61,75.45,75.59,78298.0
2024-01-08 15:55:00,75.6,75.72,75.53,75.67,177336.0,75.6,75.72,75.53,75.67,177336.0
2024-01-09 09:30:00,75.21,75.63,75.08,75.58,37759.0,75.21,75.63,75.08,75.58,37759.0
2024-01-09 09:35:00,75.58,75.75,75.53,75.57,45676.0,75.58,75.75,75.53,75.57,45676.0
2024-01-09 09:40:00,75.71,75.75,75.47,75.63,11678.0,75.71,75.75,75.47,75.63,11678.0
2024-01-09 09:45:00,75.69,76.26,75.65,76.26,25516.0,75.69,76.26,75.65,76.26,25516.0
2024-01-09 09:50:00,76.26,76.33,76.14,76.33,17084.0,76.26,76.33,76.14,76.33,17084.0
2024-01-09 09:55:00,76.34,76.45,76.2,76.43,38912.0,76.34,76.45,76.2,76.43,38912.0
2024-01-09 10:00:00,76.43,76.64,76.28,76.28,41713.0,76.43,76.64,76.28,76.28,41713.0
2024-01-09 10:05:00,76.34,76.58,76.31,76.54,41614.0,76.34,76.58,76.31,76.54,41614.0
2024-01-09 10:10:00,76.54,76.56,76.32,76.44,16844.0,76.54,76.56,76.32,76.44,16844.0
2024-01-09 10:15:00,76.46,76.65,76.43,76.56,21374.0,76.46,76.65,76.43,76.56,21374.0
2024-01-09 10:20:00,76.56,76.58,76.39,76.47,11650.0,76.56,76.58,76.39,76.47,11650.0
2024-01-09 10:25:00,76.41,76.45,76.2,76.3,15341.0,76.41,76.45,76.2,76.3,15341.0
2024-01-09 10:30:00,76.29,76.41,76.27,76.39,33845.0,76.29,76.41,76.27,76.39,33845.0
2024-01-09 10:35:00,76.37,76.39,76.15,76.21,63415.0,76.37,76.39,76.15,76.21,63415.0
2024-01-09 10:40:00,76.22,76.4,76.22,76.25,59863.0,76.22,76.4,76.22,76.25,59863.0
2024-01-09 10:45:00,76.22,76.25,76.04,76.09,40658.0,76.22,76.25,76.04,76.09,40658.0
2024-01-09 10:50:00,76.1,76.1,75.94,75.94,5335.0,76.1,76.1,75.94,75.94,5335.0
2024-01-09 10:55:00,75.96,76.02,75.87,75.9,9953.0,75.96,76.02,75.87,75.9,9953.0
2024-01-09 11:00:00,75.86,75.95,75.83,75.85,31191.0,75.86,75.95,75.83,75.85,31191.0
2024-01-09 11:05:00,75.84,75.92,75.8,75.8,11130.0,75.84,75.92,75.8,75.8,11130.0
2024-01-09 11:10:00,75.83,75.85,75.77,75.77,7176.0,75.83,75.85,75.77,75.77,7176.0
2024-01-09 11:15:00,75.75,75.9,75.74,75.84,9547.0,75.75,75.9,75.74,75.84,9547.0
2024-01-09 11:20:00,75.86,75.86,75.77,75.78,9597.0,75.86,75.86,75.77,75.78,9597.0
2024-01-09 11:25:00,75.78,75.99,75.77,75.98,7013.0,75.78,75.99,75.77,75.98,7013.0
2024-01-09 11:30:00,75.99,76.26,75.99,76.25,19860.0,75.99,76.26,75.99,76.25,19860.0
2024-01-09 11:35:00,76.23,76.25,75.9,75.92,15995.0,76.23,76.25,75.9,75.92,15995.0
2024-01-09 11:40:00,75.9,75.91,75.65,75.68,21325.0,75.9,75.91,75.65,75.68,21325.0
2024-01-09 11:45:00,75.71,75.79,75.63,75.76,37420.0,75.71,75.79,75.63,75.76,37420.0
2024-01-09 11:50:00,75.71,75.76,75.63,75.67,11377.0,75.71,75.76,75.63,75.67,11377.0
2024-01-09 11:55:00,75.67,75.77,75.65,75.77,14458.0,75.67,75.77,75.65,75.77,14458.0
2024-01-09 12:00:00,75.77,75.77,75.66,75.69,6879.0,75.77,75.77,75.66,75.69,6879.0
2024-01-09 12:05:00,75.69,75.77,75.67,75.74,5800.0,75.69,75.77,75.67,75.74,5800.0
2024-01-09 12:10:00,75.77,75.77,75.65,75.71,8605.0,75.77,75.77,75.65,75.71,8605.0
2024-01-09 12:15:00,75.73,75.73,75.58,75.59,10477.0,75.73,75.73,75.58,75.59,10477.0
2024-01-09 12:20:00,75.58,75.66,75.54,75.63,18829.0,75.58,75.66,75.54,75.63,18829.0
2024-01-09 12:25:00,75.65,75.65,75.58,75.6,29211.0,75.65,75.65,75.58,75.6,29211.0
2024-01-09 12:30:00,75.61,75.67,75.6,75.64,17754.0,75.61,75.67,75.6,75.64,17754.0
2024-01-09 12:35:00,75.64,75.68,75.59,75.6,8257.0,75.64,75.68,75.59,75.6,8257.0
2024-01-09 12:40:00,75.61,75.68,75.61,75.67,7971.0,75.61,75.68,75.61,75.67,7971.0
2024-01-09 12:45:00,75.7,75.73,75.68,75.72,7033.0,75.7,75.73,75.68,75.72,7033.0
2024-01-09 12:50:00,75.73,75.78,75.69,75.69,3894.0,75.73,75.78,75.69,75.69,3894.0
2024-01-09 12:55:00,75.65,75.67,75.61,75.67,6601.0,75.65,75.67,75.61,75.67,6601.0
2024-01-09 13:00:00,75.67,75.8,75.66,75.71,7409.0,75.67,75.8,75.66,75.71,7409.0
2024-01-09 13:05:00,75.73,75.73,75.6,75.61,1664.0,75.73,75.73,75.6,75.61,1664.0
2024-01-09 13:10:00,75.62,75.67,75.61,75.64,5122.0,75.62,75.67,75.61,75.64,5122.0
2024-01-09 13:15:00,75.62,75.62,75.5,75.5,6962.0,75.62,75.62,75.5,75.5,6962.0
2024-01-09 13:20:00,75.51,75.6,75.48,75.53,5322.0,75.51,75.6,75.48,75.53,5322.0
2024-01-09 13:25:00,75.51,75.56,75.51,75.54,3361.0,75.51,75.56,75.51,75.54,3361.0
2024-01-09 13:30:00,75.53,75.55,75.43,75.51,9747.0,75.53,75.55,75.43,75.51,9747.0
2024-01-09 13:35:00,75.53,75.61,75.53,75.6,9942.0,75.53,75.61,75.53,75.6,9942.0
2024-01-09 13:40:00,75.62,75.65,75.57,75.64,15855.0,75.62,75.65,75.57,75.64,15855.0
2024-01-09 13:45:00,75.63,75.77,75.6,75.76,197523.0,75.63,75.77,75.6,75.76,197523.0
2024-01-09 13:50:00,75.79,75.96,75.79,75.91,9273.0,75.79,75.96,75.79,75.91,9273.0
2024-01-09 13:55:00,75.92,76.03,75.91,76.02,17496.0,75.92,76.03,75.91,76.02,17496.0
2024-01-09 14:00:00,76.04,76.07,75.97,76.03,12388.0,76.04,76.07,75.97,76.03,12388.0
2024-01-09 14:05:00,76.04,76.06,75.94,76.01,3706.0,76.04,76.06,75.94,76.01,3706.0
2024-01-09 14:10:00,75.99,76.03,75.96,75.97,7047.0,75.99,76.03,75.96,75.97,7047.0
2024-01-09 14:15:00,75.91,75.94,75.88,75.93,10140.0,75.91,75.94,75.88,75.93,10140.0
2024-01-09 14:20:00,75.93,76.02,75.9,75.98,8953.0,75.93,76.02,75.9,75.98,8953.0
2024-01-09 14:25:00,75.98,76.06,75.91,75.92,14219.0,75.98,76.06,75.91,75.92,14219.0
2024-01-09 14:30:00,75.92,76.04,75.92,76.02,22303.0,75.92,76.04,75.92,76.02,22303.0
2024-01-09 14:35:00,76.01,76.02,75.84,75.84,14946.0,76.01,76.02,75.84,75.84,14946.0
2024-01-09 14:40:00,75.86,75.86,75.72,75.78,10340.0,75.86,75.86,75.72,75.78,10340.0
2024-01-09 14:45:00,75.78,75.78,75.65,75.76,16356.0,75.78,75.78,75.65,75.76,16356.0
2024-01-09 14:50:00,75.75,75.81,75.72,75.81,11837.0,75.75,75.81,75.72,75.81,11837.0
2024-01-09 14:55:00,75.81,75.84,75.75,75.81,7344.0,75.81,75.84,75.75,75.81,7344.0
2024-01-09 15:00:00,75.81,75.88,75.8,75.85,10773.0,75.81,75.88,75.8,75.85,10773.0
2024-01-09 15:05:00,75.86,75.86,75.6,75.69,34025.0,75.86,75.86,75.6,75.69,34025.0
2024-01-09 15:10:00,75.7,75.74,75.58,75.6,8908.0,75.7,75.74,75.58,75.6,8908.0
2024-01-09 15:15:00,75.61,75.69,75.61,75.68,8255.0,75.61,75.69,75.61,75.68,8255.0
2024-01-09 15:20:00,75.67,75.83,75.66,75.77,27800.0,75.67,75.83,75.66,75.77,27800.0
2024-01-09 15:25:00,75.78,75.83,75.72,75.75,14203.0,75.78,75.83,75.72,75.75,14203.0
2024-01-09 15:30:00,75.75,75.78,75.68,75.77,15858.0,75.75,75.78,75.68,75.77,15858.0
2024-01-09 15:35:00,75.76,75.78,75.73,75.76,21097.0,75.76,75.78,75.73,75.76,21097.0
2024-01-09 15:40:00,75.77,75.78,75.68,75.73,27844.0,75.77,75.78,75.68,75.73,27844.0
2024-01-09 15:45:00,75.71,75.76,75.65,75.66,30928.0,75.71,75.76,75.65,75.66,30928.0
2024-01-09 15:50:00,75.67,75.86,75.66,75.83,50973.0,75.67,75.86,75.66,75.83,50973.0
2024-01-09 15:55:00,75.83,75.88,75.74,75.84,169887.0,75.83,75.88,75.74,75.84,169887.0
2024-01-10 09:30:00,76.2,76.56,75.77,76.25,59165.0,76.2,76.56,75.77,76.25,59165.0
2024-01-10 09:35:00,76.29,76.37,76.12,76.33,9123.0,76.29,76.37,76.12,76.33,9123.0
2024-01-10 09:40:00,76.39,76.61,76.05,76.16,45142.0,76.39,76.61,76.05,76.16,45142.0
2024-01-10 09:45:00,76.14,76.39,76.09,76.39,13294.0,76.14,76.39,76.09,76.39,13294.0
2024-01-10 09:50:00,76.38,76.52,75.99,76.05,18364.0,76.38,76.52,75.99,76.05,18364.0
2024-01-10 09:55:00,76.06,76.18,76.03,76.13,10736.0,76.06,76.18,76.03,76.13,10736.0
2024-01-10 10:00:00,76.16,76.19,75.87,75.97,15592.0,76.16,76.19,75.87,75.97,15592.0
2024-01-10 10:05:00,75.97,75.98,75.75,75.81,42816.0,75.97,75.98,75.75,75.81,42816.0
2024-01-10 10:10:00,75.83,75.86,75.66,75.68,7533.0,75.83,75.86,75.66,75.68,7533.0
2024-01-10 10:15:00,75.67,75.7,75.48,75.5,16371.0,75.67,75.7,75.48,75.5,16371.0
2024-01-10 10:20:00,75.51,75.61,75.47,75.57,26466.0,75.51,75.61,75.47,75.57,26466.0
2024-01-10 10:25:00,75.57,75.79,75.53,75.73,201399.0,75.57,75.79,75.53,75.73,201399.0
2024-01-10 10:30:00,75.81,75.82,75.42,75.55,17002.0,75.81,75.82,75.42,75.55,17002.0
2024-01-10 10:35:00,75.55,75.56,75.27,75.28,24137.0,75.55,75.56,75.27,75.28,24137.0
2024-01-10 10:40:00,75.27,75.56,75.25,75.53,15449.0,75.27,75.56,75.25,75.53,15449.0
2024-01-10 10:45:00,75.54,75.67,75.53,75.62,11922.0,75.54,75.67,75.53,75.62,11922.0
2024-01-10 10:50:00,75.63,75.64,75.32,75.32,10223.0,75.63,75.64,75.32,75.32,10223.0
2024-01-10 10:55:00,75.31,75.52,75.3,75.52,23099.0,75.31,75.52,75.3,75.52,23099.0
2024-01-10 11:00:00,75.53,75.57,75.44,75.48,9249.0,75.53,75.57,75.44,75.48,9249.0
2024-01-10 11:05:00,75.47,75.5,75.4,75.44,11547.0,75.47,75.5,75.4,75.44,11547.0
2024-01-10 11:10:00,75.44,75.47,75.28,75.31,15929.0,75.44,75.47,75.28,75.31,15929.0
2024-01-10 11:15:00,75.3,75.47,75.28,75.46,22911.0,75.3,75.47,75.28,75.46,22911.0
2024-01-10 11:20:00,75.45,75.6,75.43,75.58,11530.0,75.45,75.6,75.43,75.58,11530.0
2024-01-10 11:25:00,75.58,75.64,75.51,75.54,11229.0,75.58,75.64,75.51,75.54,11229.0
2024-01-10 11:30:00,75.55,75.7,75.54,75.67,16656.0,75.55,75.7,75.54,75.67,16656.0
2024-01-10 11:35:00,75.68,75.77,75.62,75.76,10069.0,75.68,75.77,75.62,75.76,10069.0
2024-01-10 11:40:00,75.76,75.85,75.75,75.78,6759.0,75.76,75.85,75.75,75.78,6759.0
2024-01-10 11:45:00,75.75,75.79,75.7,75.72,7154.0,75.75,75.79,75.7,75.72,7154.0
2024-01-10 11:50:00,75.7,75.78,75.68,75.76,6641.0,75.7,75.78,75.68,75.76,6641.0
2024-01-10 11:55:00,75.75,75.82,75.73,75.81,4518.0,75.75,75.82,75.73,75.81,4518.0
2024-01-10 12:00:00,75.82,75.98,75.82,75.97,3463.0,75.82,75.98,75.82,75.97,3463.0
2024-01-10 12:05:00,75.95,76.0,75.89,75.92,6673.0,75.95,76.0,75.89,75.92,6673.0
2024-01-10 12:10:00,75.94,76.05,75.91,76.0,8545.0,75.94,76.05,75.91,76.0,8545.0
2024-01-10 12:15:00,76.01,76.01,75.9,75.9,12201.0,76.01,76.01,75.9,75.9,12201.0
2024-01-10 12:20:00,75.89,76.02,75.89,76.0,11917.0,75.89,76.02,75.89,76.0,11917.0
2024-01-10 12:25:00,76.03,76.07,76.03,76.07,3092.0,76.03,76.07,76.03,76.07,3092.0
2024-01-10 12:30:00,76.08,76.1,76.0,76.01,9227.0,76.08,76.1,76.0,76.01,9227.0
2024-01-10 12:35:00,76.02,76.32,76.0,76.26,19715.0,76.02,76.32,76.0,76.26,19715.0
2024-01-10 12:40:00,76.26,76.26,76.15,76.16,6621.0,76.26,76.26,76.15,76.16,6621.0
2024-01-10 12:45:00,76.17,76.17,76.02,76.06,8761.0,76.17,76.17,76.02,76.06,8761.0
2024-01-10 12:50:00,76.08,76.11,75.97,75.97,7892.0,76.08,76.11,75.97,75.97,7892.0
2024-01-10 12:55:00,75.98,76.14,75.96,76.08,12855.0,75.98,76.14,75.96,76.08,12855.0
2024-01-10 13:00:00,76.09,76.25,75.98,76.25,22431.0,76.09,76.25,75.98,76.25,22431.0
2024-01-10 13:05:00,76.23,76.27,76.11,76.12,9697.0,76.23,76.27,76.11,76.12,9697.0
2024-01-10 13:10:00,76.11,76.16,76.03,76.15,9603.0,76.11,76.16,76.03,76.15,9603.0
2024-01-10 13:15:00,76.13,76.13,76.03,76.05,37642.0,76.13,76.13,76.03,76.05,37642.0
2024-01-10 13:20:00,76.05,76.08,75.99,76.02,13257.0,76.05,76.08,75.99,76.02,13257.0
2024-01-10 13:25:00,76.03,76.17,76.03,76.06,11045.0,76.03,76.17,76.03,76.06,11045.0
2024-01-10 13:30:00,76.06,76.09,76.02,76.09,13809.0,76.06,76.09,76.02,76.09,13809.0
2024-01-10 13:35:00,76.09,76.1,75.97,76.1,7600.0,76.09,76.1,75.97,76.1,7600.0
2024-01-10 13:40:00,76.08,76.1,76.03,76.06,4777.0,76.08,76.1,76.03,76.06,4777.0
2024-01-10 13:45:00,76.07,76.11,76.03,76.09,30267.0,76.07,76.11,76.03,76.09,30267.0
2024-01-10 13:50:00,76.09,76.1,76.06,76.08,10471.0,76.09,76.1,76.06,76.08,10471.0
2024-01-10 13:55:00,76.07,76.09,76.05,76.08,9834.0,76.07,76.09,76.05,76.08,9834.0
2024-01-10 14:00:00,76.07,76.21,76.07,76.2,7521.0,76.07,76.21,76.07,76.2,7521.0
2024-01-10 14:05:00,76.19,76.19,76.1,76.12,18653.0,76.19,76.19,76.1,76.12,18653.0
2024-01-10 14:10:00,76.13,76.31,76.12,76.26,13484.0,76.13,76.31,76.12,76.26,13484.0
2024-01-10 14:15:00,76.26,76.34,76.24,76.34,10495.0,76.26,76.34,76.24,76.34,10495.0
2024-01-10 14:20:00,76.33,76.35,76.25,76.32,5373.0,76.33,76.35,76.25,76.32,5373.0
2024-01-10 14:25:00,76.31,76.33,76.2,76.25,7781.0,76.31,76.33,76.2,76.25,7781.0
2024-01-10 14:30:00,76.25,76.26,76.23,76.24,11166.0,76.25,76.26,76.23,76.24,11166.0
2024-01-10 14:35:00,76.24,76.36,76.24,76.31,21353.0,76.24,76.36,76.24,76.31,21353.0
2024-01-10 14:40:00,76.3,76.33,76.25,76.31,10029.0,76.3,76.33,76.25,76.31,10029.0
2024-01-10 14:45:00,76.33,76.36,76.29,76.3,12025.0,76.33,76.36,76.29,76.3,12025.0
2024-01-10 14:50:00,76.31,76.41,76.3,76.39,8196.0,76.31,76.41,76.3,76.39,8196.0
2024-01-10 14:55:00,76.38,76.42,76.37,76.39,7867.0,76.38,76.42,76.37,76.39,7867.0
2024-01-10 15:00:00,76.4,76.42,76.34,76.41,6501.0,76.4,76.42,76.34,76.41,6501.0
2024-01-10 15:05:00,76.46,76.52,76.45,76.5,5546.0,76.46,76.52,76.45,76.5,5546.0
2024-01-10 15:10:00,76.5,76.5,76.39,76.42,12329.0,76.5,76.5,76.39,76.42,12329.0
2024-01-10 15:15:00,76.4,76.49,76.33,76.33,12867.0,76.4,76.49,76.33,76.33,12867.0
2024-01-10 15:20:00,76.31,76.32,76.11,76.13,33064.0,76.31,76.32,76.11,76.13,33064.0
2024-01-10 15:25:00,76.15,76.3,76.12,76.3,8635.0,76.15,76.3,76.12,76.3,8635.0
2024-01-10 15:30:00,76.28,76.35,76.26,76.31,15838.0,76.28,76.35,76.26,76.31,15838.0
2024-01-10 15:35:00,76.31,76.32,76.19,76.2,12669.0,76.31,76.32,76.19,76.2,12669.0
2024-01-10 15:40:00,76.2,76.2,76.04,76.05,18238.0,76.2,76.2,76.04,76.05,18238.0
2024-01-10 15:45:00,76.04,76.06,75.92,75.94,40524.0,76.04,76.06,75.92,75.94,40524.0
2024-01-10 15:50:00,75.92,76.06,75.92,76.06,57298.0,75.92,76.06,75.92,76.06,57298.0
2024-01-10 15:55:00,76.06,76.12,75.95,76.08,251647.0,76.06,76.12,75.95,76.08,251647.0
2024-01-11 09:30:00,76.03,76.12,75.15,75.49,91790.0,76.03,76.12,75.15,75.49,91790.0
2024-01-11 09:35:00,75.47,75.94,75.43,75.93,59796.0,75.47,75.94,75.43,75.93,59796.0
2024-01-11 09:40:00,76.0,76.02,75.49,75.72,22289.0,76.0,76.02,75.49,75.72,22289.0
2024-01-11 09:45:00,75.75,75.86,75.65,75.75,16527.0,75.75,75.86,75.65,75.75,16527.0
2024-01-11 09:50:00,75.77,76.02,75.76,75.92,27406.0,75.77,76.02,75.76,75.92,27406.0
2024-01-11 09:55:00,75.91,75.93,75.76,75.83,27627.0,75.91,75.93,75.76,75.83,27627.0
2024-01-11 10:00:00,75.83,75.83,75.25,75.29,19724.0,75.83,75.83,75.25,75.29,19724.0
2024-01-11 10:05:00,75.3,75.42,75.12,75.39,25721.0,75.3,75.42,75.12,75.39,25721.0
2024-01-11 10:10:00,75.4,75.46,75.04,75.06,43229.0,75.4,75.46,75.04,75.06,43229.0
2024-01-11 10:15:00,75.08,75.28,75.06,75.28,20908.0,75.08,75.28,75.06,75.28,20908.0
2024-01-11 10:20:00,75.29,75.34,75.19,75.2,15372.0,75.29,75.34,75.19,75.2,15372.0
2024-01-11 10:25:00,75.2,75.25,75.09,75.16,20025.0,75.2,75.25,75.09,75.16,20025.0
2024-01-11 10:30:00,75.16,75.25,74.96,74.96,20873.0,75.16,75.25,74.96,74.96,20873.0
2024-01-11 10:35:00,74.96,75.19,74.95,75.19,20103.0,74.96,75.19,74.95,75.19,20103.0
2024-01-11 10:40:00,75.17,75.24,75.1,75.24,14353.0,75.17,75.24,75.1,75.24,14353.0
2024-01-11 10:45:00,75.21,75.28,75.18,75.23,10944.0,75.21,75.28,75.18,75.23,10944.0
2024-01-11 10:50:00,75.21,75.21,75.07,75.08,9947.0,75.21,75.21,75.07,75.08,9947.0
2024-01-11 10:55:00,75.08,75.2,75.08,75.16,10649.0,75.08,75.2,75.08,75.16,10649.0
2024-01-11 11:00:00,75.17,75.19,75.09,75.19,11267.0,75.17,75.19,75.09,75.19,11267.0
2024-01-11 11:05:00,75.2,75.24,75.14,75.15,11290.0,75.2,75.24,75.14,75.15,11290.0
2024-01-11 11:10:00,75.15,75.16,75.03,75.03,13512.0,75.15,75.16,75.03,75.03,13512.0
2024-01-11 11:15:00,75.03,75.14,75.0,75.06,13422.0,75.03,75.14,75.0,75.06,13422.0
2024-01-11 11:20:00,75.06,75.23,75.04,75.2,30260.0,75.06,75.23,75.04,75.2,30260.0
2024-01-11 11:25:00,75.23,75.32,75.16,75.23,24437.0,75.23,75.32,75.16,75.23,24437.0
2024-01-11 11:30:00,75.2,75.22,75.06,75.06,11275.0,75.2,75.22,75.06,75.06,11275.0
2024-01-11 11:35:00,75.06,75.09,74.81,74.81,9527.0,75.06,75.09,74.81,74.81,9527.0
2024-01-11 11:40:00,74.81,74.98,74.8,74.89,16161.0,74.81,74.98,74.8,74.89,16161.0
2024-01-11 11:45:00,74.9,75.06,74.86,75.04,11288.0,74.9,75.06,74.86,75.04,11288.0
2024-01-11 11:50:00,75.09,75.21,74.94,74.98,38196.0,75.09,75.21,74.94,74.98,38196.0
2024-01-11 11:55:00,74.95,74.95,74.83,74.9,11667.0,74.95,74.95,74.83,74.9,11667.0
2024-01-11 12:00:00,74.91,75.05,74.91,75.05,12213.0,74.91,75.05,74.91,75.05,12213.0
2024-01-11 12:05:00,75.03,75.14,74.98,75.12,8813.0,75.03,75.14,74.98,75.12,8813.0
2024-01-11 12:10:00,75.11,75.23,75.09,75.18,10230.0,75.11,75.23,75.09,75.18,10230.0
2024-01-11 12:15:00,75.17,75.24,75.13,75.14,8443.0,75.17,75.24,75.13,75.14,8443.0
2024-01-11 12:20:00,75.13,75.19,75.09,75.19,13434.0,75.13,75.19,75.09,75.19,13434.0
2024-01-11 12:25:00,75.18,75.19,75.09,75.12,10464.0,75.18,75.19,75.09,75.12,10464.0
2024-01-11 12:30:00,75.12,75.25,75.11,75.2,10803.0,75.12,75.25,75.11,75.2,10803.0
2024-01-11 12:35:00,75.18,75.19,75.11,75.19,17240.0,75.18,75.19,75.11,75.19,17240.0
2024-01-11 12:40:00,75.19,75.31,75.18,75.26,7979.0,75.19,75.31,75.18,75.26,7979.0
2024-01-11 12:45:00,75.27,75.32,75.21,75.27,11223.0,75.27,75.32,75.21,75.27,11223.0
2024-01-11 12:50:00,75.27,75.3,75.22,75.24,18859.0,75.27,75.3,75.22,75.24,18859.0
2024-01-11 12:55:00,75.24,75.27,75.16,75.2,8274.0,75.24,75.27,75.16,75.2,8274.0
2024-01-11 13:00:00,75.17,75.25,75.17,75.22,11135.0,75.17,75.25,75.17,75.22,11135.0
2024-01-11 13:05:00,75.2,75.29,75.15,75.29,6837.0,75.2,75.29,75.15,75.29,6837.0
2024-01-11 13:10:00,75.3,75.35,75.29,75.33,9903.0,75.3,75.35,75.29,75.33,9903.0
2024-01-11 13:15:00,75.34,75.41,75.31,75.4,16900.0,75.34,75.41,75.31,75.4,16900.0
2024-01-11 13:20:00,75.41,75.45,75.39,75.4,15578.0,75.41,75.45,75.39,75.4,15578.0
2024-01-11 13:25:00,75.42,75.43,75.34,75.35,9481.0,75.42,75.43,75.34,75.35,9481.0
2024-01-11 13:30:00,75.36,75.37,75.24,75.3,53083.0,75.36,75.37,75.24,75.3,53083.0
2024-01-11 13:35:00,75.3,75.32,75.19,75.2,16888.0,75.3,75.32,75.19,75.2,16888.0
2024-01-11 13:40:00,75.17,75.3,75.16,75.28,7700.0,75.17,75.3,75.16,75.28,7700.0
2024-01-11 13:45:00,75.28,75.3,75.26,75.3,10499.0,75.28,75.3,75.26,75.3,10499.0
2024-01-11 13:50:00,75.31,75.41,75.27,75.37,9388.0,75.31,75.41,75.27,75.37,9388.0
2024-01-11 13:55:00,75.38,75.51,75.37,75.5,8601.0,75.38,75.51,75.37,75.5,8601.0
2024-01-11 14:00:00,75.51,75.6,75.47,75.59,10416.0,75.51,75.6,75.47,75.59,10416.0
2024-01-11 14:05:00,75.59,75.65,75.58,75.59,15792.0,75.59,75.65,75.58,75.59,15792.0
2024-01-11 14:10:00,75.59,75.76,75.59,75.73,23809.0,75.59,75.76,75.59,75.73,23809.0
2024-01-11 14:15:00,75.73,75.77,75.69,75.69,9799.0,75.73,75.77,75.69,75.69,9799.0
2024-01-11 14:20:00,75.69,75.71,75.64,75.66,12086.0,75.69,75.71,75.64,75.66,12086.0
2024-01-11 14:25:00,75.66,75.85,75.66,75.85,14178.0,75.66,75.85,75.66,75.85,14178.0
2024-01-11 14:30:00,75.87,75.88,75.73,75.77,9677.0,75.87,75.88,75.73,75.77,9677.0
2024-01-11 14:35:00,75.78,75.79,75.75,75.78,10481.0,75.78,75.79,75.75,75.78,10481.0
2024-01-11 14:40:00,75.78,75.79,75.73,75.73,8024.0,75.78,75.79,75.73,75.73,8024.0
2024-01-11 14:45:00,75.73,75.76,75.64,75.67,9555.0,75.73,75.76,75.64,75.67,9555.0
2024-01-11 14:50:00,75.67,75.73,75.61,75.62,13678.0,75.67,75.73,75.61,75.62,13678.0
2024-01-11 14:55:00,75.6,75.65,75.59,75.62,19437.0,75.6,75.65,75.59,75.62,19437.0
2024-01-11 15:00:00,75.62,75.63,75.44,75.5,19923.0,75.62,75.63,75.44,75.5,19923.0
2024-01-11 15:05:00,75.5,75.5,75.36,75.4,13035.0,75.5,75.5,75.36,75.4,13035.0
2024-01-11 15:10:00,75.39,75.41,75.28,75.36,13489.0,75.39,75.41,75.28,75.36,13489.0
2024-01-11 15:15:00,75.35,75.35,75.21,75.25,15190.0,75.35,75.35,75.21,75.25,15190.0
2024-01-11 15:20:00,75.24,75.35,75.24,75.33,12513.0,75.24,75.35,75.24,75.33,12513.0
2024-01-11 15:25:00,75.32,75.36,75.23,75.24,38926.0,75.32,75.36,75.23,75.24,38926.0
2024-01-11 15:30:00,75.24,75.34,75.23,75.34,14217.0,75.24,75.34,75.23,75.34,14217.0
2024-01-11 15:35:00,75.34,75.34,75.23,75.25,28669.0,75.34,75.34,75.23,75.25,28669.0
2024-01-11 15:40:00,75.24,75.26,75.18,75.23,36548.0,75.24,75.26,75.18,75.23,36548.0
2024-01-11 15:45:00,75.23,75.25,75.1,75.1,68724.0,75.23,75.25,75.1,75.1,68724.0
2024-01-11 15:50:00,75.11,75.17,74.97,75.07,113605.0,75.11,75.17,74.97,75.07,113605.0
2024-01-11 15:55:00,75.08,75.15,75.04,75.14,172166.0,75.08,75.15,75.04,75.14,172166.0
2024-01-12 09:30:00,75.64,75.84,75.39,75.73,47211.0,75.64,75.84,75.39,75.73,47211.0
2024-01-12 09:35:00,75.74,75.87,75.62,75.63,15591.0,75.74,75.87,75.62,75.63,15591.0
2024-01-12 09:40:00,75.6,75.8,75.47,75.67,14244.0,75.6,75.8,75.47,75.67,14244.0
2024-01-12 09:45:00,75.69,76.01,75.66,75.71,27220.0,75.69,76.01,75.66,75.71,27220.0
2024-01-12 09:50:00,75.74,75.89,75.74,75.78,8631.0,75.74,75.89,75.74,75.78,8631.0
2024-01-12 09:55:00,75.78,75.78,75.49,75.52,7821.0,75.78,75.78,75.49,75.52,7821.0
2024-01-12 10:00:00,75.54,75.58,75.18,75.36,30239.0,75.54,75.58,75.18,75.36,30239.0
2024-01-12 10:05:00,75.38,75.53,75.36,75.41,24315.0,75.38,75.53,75.36,75.41,24315.0
2024-01-12 10:10:00,75.4,75.48,75.2,75.2,12835.0,75.4,75.48,75.2,75.2,12835.0
2024-01-12 10:15:00,75.22,75.22,74.94,74.96,11106.0,75.22,75.22,74.94,74.96,11106.0
2024-01-12 10:20:00,74.96,74.96,74.74,74.9,14358.0,74.96,74.96,74.74,74.9,14358.0
2024-01-12 10:25:00,74.88,74.88,74.81,74.88,7794.0,74.88,74.88,74.81,74.88,7794.0
2024-01-12 10:30:00,74.88,75.04,74.87,74.99,11708.0,74.88,75.04,74.87,74.99,11708.0
2024-01-12 10:35:00,74.99,74.99,74.77,74.77,15879.0,74.99,74.99,74.77,74.77,15879.0
2024-01-12 10:40:00,74.77,74.93,74.77,74.92,14850.0,74.77,74.93,74.77,74.92,14850.0
2024-01-12 10:45:00,74.91,74.95,74.59,74.63,16036.0,74.91,74.95,74.59,74.63,16036.0
2024-01-12 10:50:00,74.62,74.64,74.52,74.56,32537.0,74.62,74.64,74.52,74.56,32537.0
2024-01-12 10:55:00,74.55,74.66,74.51,74.62,46813.0,74.55,74.66,74.51,74.62,46813.0
2024-01-12 11:00:00,74.61,74.74,74.45,74.69,45706.0,74.61,74.74,74.45,74.69,45706.0
2024-01-12 11:05:00,74.69,74.75,74.59,74.72,13645.0,74.69,74.75,74.59,74.72,13645.0
2024-01-12 11:10:00,74.71,74.82,74.71,74.76,8626.0,74.71,74.82,74.71,74.76,8626.0
2024-01-12 11:15:00,74.75,74.79,74.71,74.78,12732.0,74.75,74.79,74.71,74.78,12732.0
2024-01-12 11:20:00,74.78,74.82,74.67,74.77,9296.0,74.78,74.82,74.67,74.77,9296.0
2024-01-12 11:25:00,74.75,74.85,74.67,74.68,13757.0,74.75,74.85,74.67,74.68,13757.0
2024-01-12 11:30:00,74.68,74.76,74.59,74.65,22481.0,74.68,74.76,74.59,74.65,22481.0
2024-01-12 11:35:00,74.65,74.7,74.51,74.55,12894.0,74.65,74.7,74.51,74.55,12894.0
2024-01-12 11:40:00,74.58,74.58,74.45,74.48,14512.0,74.58,74.58,74.45,74.48,14512.0
2024-01-12 11:45:00,74.46,74.46,74.36,74.38,13508.0,74.46,74.46,74.36,74.38,13508.0
2024-01-12 11:50:00,74.38,74.48,74.37,74.4,12036.0,74.38,74.48,74.37,74.4,12036.0
2024-01-12 11:55:00,74.42,74.43,74.35,74.38,8520.0,74.42,74.43,74.35,74.38,8520.0
2024-01-12 12:00:00,74.39,74.4,74.26,74.3,12295.0,74.39,74.4,74.26,74.3,12295.0
2024-01-12 12:05:00,74.31,74.47,74.3,74.46,7565.0,74.31,74.47,74.3,74.46,7565.0
2024-01-12 12:10:00,74.44,74.44,74.36,74.39,11678.0,74.44,74.44,74.36,74.39,11678.0
2024-01-12 12:15:00,74.39,74.39,74.33,74.38,9505.0,74.39,74.39,74.33,74.38,9505.0
2024-01-12 12:20:00,74.38,74.46,74.35,74.35,8118.0,74.38,74.46,74.35,74.35,8118.0
2024-01-12 12:25:00,74.35,74.44,74.29,74.44,21433.0,74.35,74.44,74.29,74.44,21433.0
2024-01-12 12:30:00,74.42,74.42,74.31,74.41,22847.0,74.42,74.42,74.31,74.41,22847.0
2024-01-12 12:35:00,74.39,74.43,74.3,74.39,15455.0,74.39,74.43,74.3,74.39,15455.0
2024-01-12 12:40:00,74.4,74.48,74.37,74.39,5577.0,74.4,74.48,74.37,74.39,5577.0
2024-01-12 12:45:00,74.38,74.38,74.23,74.28,10715.0,74.38,74.38,74.23,74.28,10715.0
2024-01-12 12:50:00,74.28,74.36,74.25,74.36,9946.0,74.28,74.36,74.25,74.36,9946.0
2024-01-12 12:55:00,74.37,74.37,74.25,74.28,12298.0,74.37,74.37,74.25,74.28,12298.0
2024-01-12 13:00:00,74.28,74.35,74.28,74.28,9209.0,74.28,74.35,74.28,74.28,9209.0
2024-01-12 13:05:00,74.29,74.38,74.25,74.38,17414.0,74.29,74.38,74.25,74.38,17414.0
2024-01-12 13:10:00,74.36,74.37,74.27,74.31,10645.0,74.36,74.37,74.27,74.31,10645.0
2024-01-12 13:15:00,74.31,74.34,74.29,74.32,8628.0,74.31,74.34,74.29,74.32,8628.0
2024-01-12 13:20:00,74.33,74.37,74.28,74.29,11919.0,74.33,74.37,74.28,74.29,11919.0
2024-01-12 13:25:00,74.29,74.36,74.28,74.31,7477.0,74.29,74.36,74.28,74.31,7477.0
2024-01-12 13:30:00,74.32,74.37,74.26,74.27,10295.0,74.32,74.37,74.26,74.27,10295.0
2024-01-12 13:35:00,74.29,74.32,74.26,74.31,7433.0,74.29,74.32,74.26,74.31,7433.0
2024-01-12 13:40:00,74.33,74.33,74.27,74.29,7670.0,74.33,74.33,74.27,74.29,7670.0
2024-01-12 13:45:00,74.29,74.36,74.27,74.34,9721.0,74.29,74.36,74.27,74.34,9721.0
2024-01-12 13:50:00,74.35,74.36,74.18,74.27,25555.0,74.35,74.36,74.18,74.27,25555.0
2024-01-12 13:55:00,74.29,74.33,74.28,74.32,5172.0,74.29,74.33,74.28,74.32,5172.0
2024-01-12 14:00:00,74.31,74.37,74.31,74.35,11242.0,74.31,74.37,74.31,74.35,11242.0
2024-01-12 14:05:00,74.37,74.4,74.32,74.34,6556.0,74.37,74.4,74.32,74.34,6556.0
2024-01-12 14:10:00,74.32,74.37,74.28,74.33,7301.0,74.32,74.37,74.28,74.33,7301.0
2024-01-12 14:15:00,74.3,74.3,74.21,74.22,10681.0,74.3,74.3,74.21,74.22,10681.0
2024-01-12 14:20:00,74.22,74.26,74.18,74.23,9924.0,74.22,74.26,74.18,74.23,9924.0
2024-01-12 14:25:00,74.23,74.29,74.16,74.17,7249.0,74.23,74.29,74.16,74.17,7249.0
2024-01-12 14:30:00,74.17,74.19,74.05,74.1,13945.0,74.17,74.19,74.05,74.1,13945.0
2024-01-12 14:35:00,74.09,74.1,74.02,74.1,15836.0,74.09,74.1,74.02,74.1,15836.0
2024-01-12 14:40:00,74.11,74.12,74.04,74.05,13733.0,74.11,74.12,74.04,74.05,13733.0
2024-01-12 14:45:00,74.05,74.09,73.97,74.09,11476.0,74.05,74.09,73.97,74.09,11476.0
2024-01-12 14:50:00,74.09,74.18,74.08,74.08,13563.0,74.09,74.18,74.08,74.08,13563.0
2024-01-12 14:55:00,74.06,74.1,74.03,74.03,13529.0,74.06,74.1,74.03,74.03,13529.0
2024-01-12 15:00:00,74.03,74.07,74.0,74.01,17970.0,74.03,74.07,74.0,74.01,17970.0
2024-01-12 15:05:00,74.0,74.01,73.96,73.97,15195.0,74.0,74.01,73.96,73.97,15195.0
2024-01-12 15:10:00,73.96,73.97,73.92,73.96,12992.0,73.96,73.97,73.92,73.96,12992.0
2024-01-12 15:15:00,73.97,73.98,73.89,73.91,12418.0,73.97,73.98,73.89,73.91,12418.0
2024-01-12 15:20:00,73.92,74.02,73.91,74.0,29695.0,73.92,74.02,73.91,74.0,29695.0
2024-01-12 15:25:00,74.0,74.13,73.99,74.11,14283.0,74.0,74.13,73.99,74.11,14283.0
2024-01-12 15:30:00,74.1,74.21,74.09,74.1,20545.0,74.1,74.21,74.09,74.1,20545.0
2024-01-12 15:35:00,74.1,74.1,73.97,73.99,36392.0,74.1,74.1,73.97,73.99,36392.0
2024-01-12 15:40:00,73.99,74.05,73.9,74.03,27785.0,73.99,74.05,73.9,74.03,27785.0
2024-01-12 15:45:00,74.04,74.07,73.95,74.0,76586.0,74.04,74.07,73.95,74.0,76586.0
2024-01-12 15:50:00,74.01,74.04,73.93,74.04,81457.0,74.01,74.04,73.93,74.04,81457.0
2024-01-12 15:55:00,74.05,74.11,73.96,74.04,273595.0,74.05,74.11,73.96,74.04,273595.0
2024-01-16 09:30:00,73.43,73.5,73.11,73.32,59370.0,73.43,73.5,73.11,73.32,59370.0
2024-01-16 09:35:00,73.35,73.68,73.29,73.63,19448.0,73.35,73.68,73.29,73.63,19448.0
2024-01-16 09:40:00,73.63,73.67,73.13,73.28,23630.0,73.63,73.67,73.13,73.28,23630.0
2024-01-16 09:45:00,73.32,73.61,73.28,73.6,20828.0,73.32,73.61,73.28,73.6,20828.0
2024-01-16 09:50:00,73.6,73.65,73.27,73.31,23692.0,73.6,73.65,73.27,73.31,23692.0
2024-01-16 09:55:00,73.31,73.39,73.17,73.34,28987.0,73.31,73.39,73.17,73.34,28987.0
2024-01-16 10:00:00,73.34,73.43,73.24,73.27,47114.0,73.34,73.43,73.24,73.27,47114.0
2024-01-16 10:05:00,73.28,73.44,73.24,73.44,55256.0,73.28,73.44,73.24,73.44,55256.0
2024-01-16 10:10:00,73.44,73.61,73.4,73.42,36331.0,73.44,73.61,73.4,73.42,36331.0
2024-01-16 10:15:00,73.41,73.55,73.4,73.48,23932.0,73.41,73.55,73.4,73.48,23932.0
2024-01-16 10:20:00,73.48,73.55,73.41,73.46,28914.0,73.48,73.55,73.41,73.46,28914.0
2024-01-16 10:25:00,73.47,73.49,73.25,73.4,278983.0,73.47,73.49,73.25,73.4,278983.0
2024-01-16 10:30:00,73.41,73.45,73.25,73.4,165323.0,73.41,73.45,73.25,73.4,165323.0
2024-01-16 10:35:00,73.41,73.47,73.25,73.39,143206.0,73.41,73.47,73.25,73.39,143206.0
2024-01-16 10:40:00,73.4,73.54,73.4,73.42,64584.0,73.4,73.54,73.4,73.42,64584.0
2024-01-16 10:45:00,73.43,73.63,73.42,73.53,17508.0,73.43,73.63,73.42,73.53,17508.0
2024-01-16 10:50:00,73.53,73.54,73.38,73.38,19772.0,73.53,73.54,73.38,73.38,19772.0
2024-01-16 10:55:00,73.39,73.4,73.16,73.17,26530.0,73.39,73.4,73.16,73.17,26530.0
2024-01-16 11:00:00,73.17,73.29,72.99,73.28,29102.0,73.17,73.29,72.99,73.28,29102.0
2024-01-16 11:05:00,73.26,73.51,73.25,73.46,39508.0,73.26,73.51,73.25,73.46,39508.0
2024-01-16 11:10:00,73.47,73.71,73.46,73.67,37403.0,73.47,73.71,73.46,73.67,37403.0
2024-01-16 11:15:00,73.67,73.74,73.59,73.6,17454.0,73.67,73.74,73.59,73.6,17454.0
2024-01-16 11:20:00,73.61,73.73,73.56,73.7,21239.0,73.61,73.73,73.56,73.7,21239.0
2024-01-16 11:25:00,73.7,73.75,73.57,73.63,18917.0,73.7,73.75,73.57,73.63,18917.0
2024-01-16 11:30:00,73.63,73.77,73.63,73.75,12751.0,73.63,73.77,73.63,73.75,12751.0
2024-01-16 11:35:00,73.74,73.74,73.59,73.72,14886.0,73.74,73.74,73.59,73.72,14886.0
2024-01-16 11:40:00,73.71,73.73,73.64,73.68,10107.0,73.71,73.73,73.64,73.68,10107.0
2024-01-16 11:45:00,73.65,73.73,73.63,73.7,26411.0,73.65,73.73,73.63,73.7,26411.0
2024-01-16 11:50:00,73.7,73.8,73.69,73.72,17909.0,73.7,73.8,73.69,73.72,17909.0
2024-01-16 11:55:00,73.73,73.74,73.65,73.71,20377.0,73.73,73.74,73.65,73.71,20377.0
2024-01-16 12:00:00,73.71,73.79,73.7,73.75,17562.0,73.71,73.79,73.7,73.75,17562.0
2024-01-16 12:05:00,73.75,73.81,73.71,73.71,24397.0,73.75,73.81,73.71,73.71,24397.0
2024-01-16 12:10:00,73.71,73.72,73.63,73.63,16451.0,73.71,73.72,73.63,73.63,16451.0
2024-01-16 12:15:00,73.64,73.83,73.63,73.77,15420.0,73.64,73.83,73.63,73.77,15420.0
2024-01-16 12:20:00,73.78,73.8,73.73,73.75,20271.0,73.78,73.8,73.73,73.75,20271.0
2024-01-16 12:25:00,73.75,73.8,73.67,73.76,28768.0,73.75,73.8,73.67,73.76,28768.0
2024-01-16 12:30:00,73.75,73.81,73.72,73.77,14015.0,73.75,73.81,73.72,73.77,14015.0
2024-01-16 12:35:00,73.79,73.82,73.76,73.79,9401.0,73.79,73.82,73.76,73.79,9401.0
2024-01-16 12:40:00,73.78,73.82,73.73,73.73,15298.0,73.78,73.82,73.73,73.73,15298.0
2024-01-16 12:45:00,73.73,73.79,73.73,73.75,17790.0,73.73,73.79,73.73,73.75,17790.0
2024-01-16 12:50:00,73.74,73.8,73.73,73.73,16940.0,73.74,73.8,73.73,73.73,16940.0
2024-01-16 12:55:00,73.74,73.75,73.7,73.71,12272.0,73.74,73.75,73.7,73.71,12272.0
2024-01-16 13:00:00,73.75,73.86,73.71,73.84,15278.0,73.75,73.86,73.71,73.84,15278.0
2024-01-16 13:05:00,73.83,73.87,73.81,73.83,15245.0,73.83,73.87,73.81,73.83,15245.0
2024-01-16 13:10:00,73.83,73.97,73.81,73.97,15057.0,73.83,73.97,73.81,73.97,15057.0
2024-01-16 13:15:00,73.97,74.18,73.97,74.12,19054.0,73.97,74.18,73.97,74.12,19054.0
2024-01-16 13:20:00,74.13,74.13,74.04,74.13,13931.0,74.13,74.13,74.04,74.13,13931.0
2024-01-16 13:25:00,74.12,74.17,74.1,74.16,8377.0,74.12,74.17,74.1,74.16,8377.0
2024-01-16 13:30:00,74.16,74.18,74.08,74.14,11938.0,74.16,74.18,74.08,74.14,11938.0
2024-01-16 13:35:00,74.14,74.15,74.07,74.1,19998.0,74.14,74.15,74.07,74.1,19998.0
2024-01-16 13:40:00,74.1,74.12,73.99,74.02,20070.0,74.1,74.12,73.99,74.02,20070.0
2024-01-16 13:45:00,74.01,74.08,73.98,73.99,13695.0,74.01,74.08,73.98,73.99,13695.0
2024-01-16 13:50:00,73.99,73.99,73.91,73.95,14056.0,73.99,73.99,73.91,73.95,14056.0
2024-01-16 13:55:00,73.95,74.03,73.94,73.98,10318.0,73.95,74.03,73.94,73.98,10318.0
2024-01-16 14:00:00,73.96,74.03,73.92,73.96,20552.0,73.96,74.03,73.92,73.96,20552.0
2024-01-16 14:05:00,73.95,74.04,73.92,73.93,9647.0,73.95,74.04,73.92,73.93,9647.0
2024-01-16 14:10:00,73.94,74.06,73.93,74.05,23430.0,73.94,74.06,73.93,74.05,23430.0
2024-01-16 14:15:00,74.05,74.08,74.0,74.01,18090.0,74.05,74.08,74.0,74.01,18090.0
2024-01-16 14:20:00,74.03,74.2,74.01,74.17,26000.0,74.03,74.2,74.01,74.17,26000.0
2024-01-16 14:25:00,74.17,74.27,74.14,74.15,30699.0,74.17,74.27,74.14,74.15,30699.0
2024-01-16 14:30:00,74.15,74.22,74.13,74.22,30781.0,74.15,74.22,74.13,74.22,30781.0
2024-01-16 14:35:00,74.22,74.22,74.06,74.09,18107.0,74.22,74.22,74.06,74.09,18107.0
2024-01-16 14:40:00,74.09,74.17,74.09,74.16,15605.0,74.09,74.17,74.09,74.16,15605.0
2024-01-16 14:45:00,74.16,74.26,74.14,74.2,21088.0,74.16,74.26,74.14,74.2,21088.0
2024-01-16 14:50:00,74.2,74.24,74.18,74.21,11872.0,74.2,74.24,74.18,74.21,11872.0
2024-01-16 14:55:00,74.2,74.24,74.17,74.18,11868.0,74.2,74.24,74.17,74.18,11868.0
2024-01-16 15:00:00,74.17,74.18,74.12,74.14,9752.0,74.17,74.18,74.12,74.14,9752.0
2024-01-16 15:05:00,74.13,74.17,74.11,74.17,11330.0,74.13,74.17,74.11,74.17,11330.0
2024-01-16 15:10:00,74.17,74.22,74.11,74.14,16537.0,74.17,74.22,74.11,74.14,16537.0
2024-01-16 15:15:00,74.12,74.2,74.11,74.2,32671.0,74.12,74.2,74.11,74.2,32671.0
2024-01-16 15:20:00,74.19,74.22,74.13,74.14,18637.0,74.19,74.22,74.13,74.14,18637.0
2024-01-16 15:25:00,74.15,74.23,74.13,74.22,23506.0,74.15,74.23,74.13,74.22,23506.0
2024-01-16 15:30:00,74.22,74.23,74.12,74.15,30375.0,74.22,74.23,74.12,74.15,30375.0
2024-01-16 15:35:00,74.14,74.17,74.06,74.11,31329.0,74.14,74.17,74.06,74.11,31329.0
2024-01-16 15:40:00,74.11,74.15,74.1,74.12,47801.0,74.11,74.15,74.1,74.12,47801.0
2024-01-16 15:45:00,74.12,74.16,74.02,74.03,49966.0,74.12,74.16,74.02,74.03,49966.0
2024-01-16 15:50:00,74.03,74.07,73.93,73.98,94445.0,74.03,74.07,73.93,73.98,94445.0
2024-01-16 15:55:00,73.98,73.99,73.88,73.97,345249.0,73.98,73.99,73.88,73.97,345249.0
2024-01-17 09:30:00,73.59,73.94,73.22,73.8,41907.0,73.59,73.94,73.22,73.8,41907.0
2024-01-17 09:35:00,73.8,73.8,73.45,73.7,17204.0,73.8,73.8,73.45,73.7,17204.0
2024-01-17 09:40:00,73.71,73.73,73.41,73.54,13824.0,73.71,73.73,73.41,73.54,13824.0
2024-01-17 09:45:00,73.52,73.79,73.42,73.7,18513.0,73.52,73.79,73.42,73.7,18513.0
2024-01-17 09:50:00,73.7,73.73,73.37,73.45,16739.0,73.7,73.73,73.37,73.45,16739.0
2024-01-17 09:55:00,73.49,73.49,73.34,73.39,19362.0,73.49,73.49,73.34,73.39,19362.0
2024-01-17 10:00:00,73.39,73.5,73.29,73.41,53163.0,73.39,73.5,73.29,73.41,53163.0
2024-01-17 10:05:00,73.41,73.49,73.37,73.38,22004.0,73.41,73.49,73.37,73.38,22004.0
2024-01-17 10:10:00,73.4,73.43,73.33,73.38,10716.0,73.4,73.43,73.33,73.38,10716.0
2024-01-17 10:15:00,73.38,73.44,73.18,73.19,18240.0,73.38,73.44,73.18,73.19,18240.0
2024-01-17 10:20:00,73.17,73.18,73.12,73.12,17660.0,73.17,73.18,73.12,73.12,17660.0
2024-01-17 10:25:00,73.13,73.14,73.05,73.14,21950.0,73.13,73.14,73.05,73.14,21950.0
2024-01-17 10:30:00,73.13,73.3,73.07,73.27,18204.0,73.13,73.3,73.07,73.27,18204.0
2024-01-17 10:35:00,73.26,73.31,73.2,73.28,43943.0,73.26,73.31,73.2,73.28,43943.0
2024-01-17 10:40:00,73.27,73.3,73.14,73.15,21428.0,73.27,73.3,73.14,73.15,21428.0
2024-01-17 10:45:00,73.15,73.33,73.08,73.32,13994.0,73.15,73.33,73.08,73.32,13994.0
2024-01-17 10:50:00,73.32,73.37,73.28,73.29,9488.0,73.32,73.37,73.28,73.29,9488.0
2024-01-17 10:55:00,73.29,73.4,73.27,73.38,23332.0,73.29,73.4,73.27,73.38,23332.0
2024-01-17 11:00:00,73.39,73.49,73.37,73.46,16171.0,73.39,73.49,73.37,73.46,16171.0
2024-01-17 11:05:00,73.48,73.51,73.4,73.41,10754.0,73.48,73.51,73.4,73.41,10754.0
2024-01-17 11:10:00,73.39,73.41,73.22,73.25,16827.0,73.39,73.41,73.22,73.25,16827.0
2024-01-17 11:15:00,73.25,73.28,73.23,73.26,11542.0,73.25,73.28,73.23,73.26,11542.0
2024-01-17 11:20:00,73.31,73.32,73.18,73.21,14389.0,73.31,73.32,73.18,73.21,14389.0
2024-01-17 11:25:00,73.22,73.34,73.22,73.3,13131.0,73.22,73.34,73.22,73.3,13131.0
2024-01-17 11:30:00,73.31,73.32,73.24,73.27,7957.0,73.31,73.32,73.24,73.27,7957.0
2024-01-17 11:35:00,73.3,73.34,73.22,73.23,10987.0,73.3,73.34,73.22,73.23,10987.0
2024-01-17 11:40:00,73.23,73.28,73.18,73.24,17271.0,73.23,73.28,73.18,73.24,17271.0
2024-01-17 11:45:00,73.25,73.32,73.22,73.22,11866.0,73.25,73.32,73.22,73.22,11866.0
2024-01-17 11:50:00,73.22,73.22,73.11,73.15,12740.0,73.22,73.22,73.11,73.15,12740.0
2024-01-17 11:55:00,73.14,73.15,73.02,73.04,12562.0,73.14,73.15,73.02,73.04,12562.0
2024-01-17 12:00:00,73.04,73.06,72.95,72.97,14242.0,73.04,73.06,72.95,72.97,14242.0
2024-01-17 12:05:00,72.96,73.02,72.95,72.98,10917.0,72.96,73.02,72.95,72.98,10917.0
2024-01-17 12:10:00,72.99,73.02,72.94,72.97,17554.0,72.99,73.02,72.94,72.97,17554.0
2024-01-17 12:15:00,72.95,72.95,72.89,72.95,9501.0,72.95,72.95,72.89,72.95,9501.0
2024-01-17 12:20:00,72.94,72.95,72.89,72.92,9888.0,72.94,72.95,72.89,72.92,9888.0
2024-01-17 12:25:00,72.9,73.03,72.9,73.01,19748.0,72.9,73.03,72.9,73.01,19748.0
2024-01-17 12:30:00,73.01,73.1,73.01,73.07,15558.0,73.01,73.1,73.01,73.07,15558.0
2024-01-17 12:35:00,73.07,73.17,73.02,73.16,12385.0,73.07,73.17,73.02,73.16,12385.0
2024-01-17 12:40:00,73.17,73.18,73.07,73.09,13358.0,73.17,73.18,73.07,73.09,13358.0
2024-01-17 12:45:00,73.09,73.23,73.07,73.23,14498.0,73.09,73.23,73.07,73.23,14498.0
2024-01-17 12:50:00,73.23,73.24,73.17,73.23,15229.0,73.23,73.24,73.17,73.23,15229.0
2024-01-17 12:55:00,73.23,73.29,73.18,73.2,17967.0,73.23,73.29,73.18,73.2,17967.0
2024-01-17 13:00:00,73.21,73.29,73.18,73.22,25521.0,73.21,73.29,73.18,73.22,25521.0
2024-01-17 13:05:00,73.22,73.22,73.05,73.07,12229.0,73.22,73.22,73.05,73.07,12229.0
2024-01-17 13:10:00,73.09,73.09,73.02,73.03,12896.0,73.09,73.09,73.02,73.03,12896.0
2024-01-17 13:15:00,73.03,73.1,72.99,73.09,15052.0,73.03,73.1,72.99,73.09,15052.0
2024-01-17 13:20:00,73.08,73.12,72.94,72.97,14481.0,73.08,73.12,72.94,72.97,14481.0
2024-01-17 13:25:00,72.97,73.08,72.97,73.0,21085.0,72.97,73.08,72.97,73.0,21085.0
2024-01-17 13:30:00,72.99,73.0,72.91,72.94,28805.0,72.99,73.0,72.91,72.94,28805.0
2024-01-17 13:35:00,72.93,72.95,72.9,72.92,13896.0,72.93,72.95,72.9,72.92,13896.0
2024-01-17 13:40:00,72.92,72.93,72.85,72.88,17645.0,72.92,72.93,72.85,72.88,17645.0
2024-01-17 13:45:00,72.9,72.9,72.81,72.82,46310.0,72.9,72.9,72.81,72.82,46310.0
2024-01-17 13:50:00,72.81,73.0,72.81,72.98,30537.0,72.81,73.0,72.81,72.98,30537.0
2024-01-17 13:55:00,72.97,73.01,72.91,72.97,17026.0,72.97,73.01,72.91,72.97,17026.0
2024-01-17 14:00:00,72.97,73.08,72.96,73.05,21715.0,72.97,73.08,72.96,73.05,21715.0
2024-01-17 14:05:00,73.04,73.04,72.98,73.0,12050.0,73.04,73.04,72.98,73.0,12050.0
2024-01-17 14:10:00,73.0,73.07,72.98,73.07,64478.0,73.0,73.07,72.98,73.07,64478.0
2024-01-17 14:15:00,73.08,73.1,73.05,73.09,12424.0,73.08,73.1,73.05,73.09,12424.0
2024-01-17 14:20:00,73.09,73.14,73.04,73.11,12803.0,73.09,73.14,73.04,73.11,12803.0
2024-01-17 14:25:00,73.11,73.17,73.1,73.16,13225.0,73.11,73.17,73.1,73.16,13225.0
2024-01-17 14:30:00,73.16,73.33,73.16,73.23,15604.0,73.16,73.33,73.16,73.23,15604.0
2024-01-17 14:35:00,73.23,73.25,73.2,73.23,12078.0,73.23,73.25,73.2,73.23,12078.0
2024-01-17 14:40:00,73.24,73.33,73.23,73.31,17123.0,73.24,73.33,73.23,73.31,17123.0
2024-01-17 14:45:00,73.31,73.32,73.24,73.28,14196.0,73.31,73.32,73.24,73.28,14196.0
2024-01-17 14:50:00,73.28,73.37,73.28,73.36,12525.0,73.28,73.37,73.28,73.36,12525.0
2024-01-17 14:55:00,73.35,73.39,73.33,73.34,20554.0,73.35,73.39,73.33,73.34,20554.0
2024-01-17 15:00:00,73.34,73.34,73.26,73.3,10709.0,73.34,73.34,73.26,73.3,10709.0
2024-01-17 15:05:00,73.3,73.33,73.28,73.3,24896.0,73.3,73.33,73.28,73.3,24896.0
2024-01-17 15:10:00,73.3,73.31,73.23,73.24,15372.0,73.3,73.31,73.23,73.24,15372.0
2024-01-17 15:15:00,73.25,73.31,73.25,73.28,15833.0,73.25,73.31,73.25,73.28,15833.0
2024-01-17 15:20:00,73.28,73.3,73.25,73.28,16811.0,73.28,73.3,73.25,73.28,16811.0
2024-01-17 15:25:00,73.29,73.32,73.27,73.31,22366.0,73.29,73.32,73.27,73.31,22366.0
2024-01-17 15:30:00,73.31,73.35,73.28,73.34,23363.0,73.31,73.35,73.28,73.34,23363.0
2024-01-17 15:35:00,73.34,73.42,73.34,73.4,20872.0,73.34,73.42,73.34,73.4,20872.0
2024-01-17 15:40:00,73.41,73.51,73.4,73.49,29239.0,73.41,73.51,73.4,73.49,29239.0
2024-01-17 15:45:00,73.49,73.56,73.49,73.53,42792.0,73.49,73.56,73.49,73.53,42792.0
2024-01-17 15:50:00,73.54,73.66,73.52,73.66,79501.0,73.54,73.66,73.52,73.66,79501.0
2024-01-17 15:55:00,73.66,73.84,73.64,73.82,249134.0,73.66,73.84,73.64,73.82,249134.0
2024-01-18 09:30:00,73.93,74.55,73.83,74.02,108040.0,73.93,74.55,73.83,74.02,108040.0
2024-01-18 09:35:00,74.03,74.17,73.47,73.67,28679.0,74.03,74.17,73.47,73.67,28679.0
2024-01-18 09:40:00,73.67,74.09,73.65,73.91,23056.0,73.67,74.09,73.65,73.91,23056.0
2024-01-18 09:45:00,73.93,74.01,73.71,73.77,16543.0,73.93,74.01,73.71,73.77,16543.0
2024-01-18 09:50:00,73.82,73.94,73.77,73.77,21521.0,73.82,73.94,73.77,73.77,21521.0
2024-01-18 09:55:00,73.8,74.08,73.78,74.05,28494.0,73.8,74.08,73.78,74.05,28494.0
2024-01-18 10:00:00,74.05,74.05,73.58,73.69,13966.0,74.05,74.05,73.58,73.69,13966.0
2024-01-18 10:05:00,73.7,73.82,73.63,73.71,23427.0,73.7,73.82,73.63,73.71,23427.0
2024-01-18 10:10:00,73.73,74.05,73.73,74.05,22031.0,73.73,74.05,73.73,74.05,22031.0
2024-01-18 10:15:00,74.06,74.09,73.82,73.86,8965.0,74.06,74.09,73.82,73.86,8965.0
2024-01-18 10:20:00,73.87,73.98,73.84,73.9,17770.0,73.87,73.98,73.84,73.9,17770.0
2024-01-18 10:25:00,73.9,74.04,73.87,73.92,29248.0,73.9,74.04,73.87,73.92,29248.0
2024-01-18 10:30:00,73.92,73.98,73.73,73.79,20671.0,73.92,73.98,73.73,73.79,20671.0
2024-01-18 10:35:00,73.8,73.91,73.78,73.84,20834.0,73.8,73.91,73.78,73.84,20834.0
2024-01-18 10:40:00,73.82,73.89,73.8,73.89,29483.0,73.82,73.89,73.8,73.89,29483.0
2024-01-18 10:45:00,73.91,73.94,73.83,73.93,59494.0,73.91,73.94,73.83,73.93,59494.0
2024-01-18 10:50:00,73.93,73.95,73.79,73.8,55841.0,73.93,73.95,73.79,73.8,55841.0
2024-01-18 10:55:00,73.8,73.93,73.8,73.87,33840.0,73.8,73.93,73.8,73.87,33840.0
2024-01-18 11:00:00,73.86,73.86,73.6,73.6,15640.0,73.86,73.86,73.6,73.6,15640.0
2024-01-18 11:05:00,73.59,73.6,73.42,73.49,15669.0,73.59,73.6,73.42,73.49,15669.0
2024-01-18 11:10:00,73.51,73.52,73.42,73.48,9195.0,73.51,73.52,73.42,73.48,9195.0
2024-01-18 11:15:00,73.48,73.56,73.38,73.5,20368.0,73.48,73.56,73.38,73.5,20368.0
2024-01-18 11:20:00,73.5,73.57,73.48,73.57,14173.0,73.5,73.57,73.48,73.57,14173.0
2024-01-18 11:25:00,73.58,73.62,73.48,73.5,25907.0,73.58,73.62,73.48,73.5,25907.0
2024-01-18 11:30:00,73.5,73.6,73.5,73.6,19652.0,73.5,73.6,73.5,73.6,19652.0
2024-01-18 11:35:00,73.59,73.62,73.5,73.5,36181.0,73.59,73.62,73.5,73.5,36181.0
2024-01-18 11:40:00,73.49,73.55,73.46,73.53,33071.0,73.49,73.55,73.46,73.53,33071.0
2024-01-18 11:45:00,73.52,73.52,73.4,73.42,29633.0,73.52,73.52,73.4,73.42,29633.0
2024-01-18 11:50:00,73.41,73.54,73.4,73.53,14105.0,73.41,73.54,73.4,73.53,14105.0
2024-01-18 11:55:00,73.53,73.64,73.53,73.57,17535.0,73.53,73.64,73.53,73.57,17535.0
2024-01-18 12:00:00,73.58,73.6,73.45,73.47,30616.0,73.58,73.6,73.45,73.47,30616.0
2024-01-18 12:05:00,73.47,73.51,73.39,73.49,14276.0,73.47,73.51,73.39,73.49,14276.0
2024-01-18 12:10:00,73.48,73.51,73.38,73.5,13742.0,73.48,73.51,73.38,73.5,13742.0
2024-01-18 12:15:00,73.5,73.55,73.48,73.52,10574.0,73.5,73.55,73.48,73.52,10574.0
2024-01-18 12:20:00,73.53,73.57,73.52,73.56,10814.0,73.53,73.57,73.52,73.56,10814.0
2024-01-18 12:25:00,73.56,73.58,73.52,73.55,34809.0,73.56,73.58,73.52,73.55,34809.0
2024-01-18 12:30:00,73.56,73.56,73.52,73.54,14995.0,73.56,73.56,73.52,73.54,14995.0
2024-01-18 12:35:00,73.54,73.66,73.53,73.66,26539.0,73.54,73.66,73.53,73.66,26539.0
2024-01-18 12:40:00,73.65,73.69,73.65,73.69,13693.0,73.65,73.69,73.65,73.69,13693.0
2024-01-18 12:45:00,73.69,73.8,73.69,73.79,23823.0,73.69,73.8,73.69,73.79,23823.0
2024-01-18 12:50:00,73.79,73.83,73.73,73.76,15012.0,73.79,73.83,73.73,73.76,15012.0
2024-01-18 12:55:00,73.76,73.8,73.68,73.72,16607.0,73.76,73.8,73.68,73.72,16607.0
2024-01-18 13:00:00,73.71,73.73,73.64,73.66,14656.0,73.71,73.73,73.64,73.66,14656.0
2024-01-18 13:05:00,73.65,73.67,73.53,73.6,15332.0,73.65,73.67,73.53,73.6,15332.0
2024-01-18 13:10:00,73.6,73.66,73.58,73.64,11075.0,73.6,73.66,73.58,73.64,11075.0
2024-01-18 13:15:00,73.63,73.71,73.61,73.7,38598.0,73.63,73.71,73.61,73.7,38598.0
2024-01-18 13:20:00,73.69,73.72,73.63,73.71,24758.0,73.69,73.72,73.63,73.71,24758.0
2024-01-18 13:25:00,73.7,73.7,73.58,73.58,9817.0,73.7,73.7,73.58,73.58,9817.0
2024-01-18 13:30:00,73.56,73.61,73.52,73.59,14357.0,73.56,73.61,73.52,73.59,14357.0
2024-01-18 13:35:00,73.59,73.7,73.56,73.7,13127.0,73.59,73.7,73.56,73.7,13127.0
2024-01-18 13:40:00,73.7,73.72,73.61,73.66,20270.0,73.7,73.72,73.61,73.66,20270.0
2024-01-18 13:45:00,73.66,73.72,73.63,73.72,17062.0,73.66,73.72,73.63,73.72,17062.0
2024-01-18 13:50:00,73.72,73.73,73.65,73.67,20970.0,73.72,73.73,73.65,73.67,20970.0
2024-01-18 13:55:00,73.65,73.65,73.46,73.49,46808.0,73.65,73.65,73.46,73.49,46808.0
2024-01-18 14:00:00,73.5,73.63,73.48,73.58,14352.0,73.5,73.63,73.48,73.58,14352.0
2024-01-18 14:05:00,73.58,73.64,73.55,73.57,18751.0,73.58,73.64,73.55,73.57,18751.0
2024-01-18 14:10:00,73.56,73.61,73.53,73.58,16024.0,73.56,73.61,73.53,73.58,16024.0
2024-01-18 14:15:00,73.58,73.61,73.53,73.56,21891.0,73.58,73.61,73.53,73.56,21891.0
2024-01-18 14:20:00,73.56,73.68,73.54,73.64,24628.0,73.56,73.68,73.54,73.64,24628.0
2024-01-18 14:25:00,73.64,73.65,73.55,73.58,24600.0,73.64,73.65,73.55,73.58,24600.0
2024-01-18 14:30:00,73.6,73.66,73.58,73.64,27015.0,73.6,73.66,73.58,73.64,27015.0
2024-01-18 14:35:00,73.66,73.79,73.65,73.76,32126.0,73.66,73.79,73.65,73.76,32126.0
2024-01-18 14:40:00,73.76,73.76,73.65,73.65,27361.0,73.76,73.76,73.65,73.65,27361.0
2024-01-18 14:45:00,73.64,73.66,73.53,73.59,94046.0,73.64,73.66,73.53,73.59,94046.0
2024-01-18 14:50:00,73.61,73.75,73.6,73.73,32635.0,73.61,73.75,73.6,73.73,32635.0
2024-01-18 14:55:00,73.73,73.78,73.72,73.74,13950.0,73.73,73.78,73.72,73.74,13950.0
2024-01-18 15:00:00,73.75,73.78,73.72,73.72,23110.0,73.75,73.78,73.72,73.72,23110.0
2024-01-18 15:05:00,73.72,73.88,73.72,73.87,43822.0,73.72,73.88,73.72,73.87,43822.0
2024-01-18 15:10:00,73.87,73.93,73.84,73.88,43047.0,73.87,73.93,73.84,73.88,43047.0
2024-01-18 15:15:00,73.87,73.98,73.85,73.96,42775.0,73.87,73.98,73.85,73.96,42775.0
2024-01-18 15:20:00,73.95,74.0,73.93,73.95,58712.0,73.95,74.0,73.93,73.95,58712.0
2024-01-18 15:25:00,73.96,74.01,73.95,73.95,68831.0,73.96,74.01,73.95,73.95,68831.0
2024-01-18 15:30:00,73.96,74.09,73.93,74.02,63800.0,73.96,74.09,73.93,74.02,63800.0
2024-01-18 15:35:00,74.02,74.15,74.0,74.07,75433.0,74.02,74.15,74.0,74.07,75433.0
2024-01-18 15:40:00,74.06,74.1,74.02,74.08,84290.0,74.06,74.1,74.02,74.08,84290.0
2024-01-18 15:45:00,74.08,74.29,74.06,74.28,109321.0,74.08,74.29,74.06,74.28,109321.0
2024-01-18 15:50:00,74.28,74.38,74.21,74.37,111656.0,74.28,74.38,74.21,74.37,111656.0
2024-01-18 15:55:00,74.38,74.49,74.27,74.43,236231.0,74.38,74.49,74.27,74.43,236231.0
2024-01-19 09:30:00,74.64,74.75,73.92,73.95,266924.0,74.64,74.75,73.92,73.95,266924.0
2024-01-19 09:35:00,73.95,74.1,73.57,73.6,46856.0,73.95,74.1,73.57,73.6,46856.0
2024-01-19 09:40:00,73.57,74.22,73.53,74.22,52334.0,73.57,74.22,73.53,74.22,52334.0
2024-01-19 09:45:00,74.22,74.46,74.08,74.42,23950.0,74.22,74.46,74.08,74.42,23950.0
2024-01-19 09:50:00,74.39,74.55,74.28,74.35,17739.0,74.39,74.55,74.28,74.35,17739.0
2024-01-19 09:55:00,74.16,74.32,74.16,74.32,10471.0,74.16,74.32,74.16,74.32,10471.0
2024-01-19 10:00:00,74.37,74.43,74.26,74.38,22912.0,74.37,74.43,74.26,74.38,22912.0
2024-01-19 10:05:00,74.32,74.33,74.0,74.08,20594.0,74.32,74.33,74.0,74.08,20594.0
2024-01-19 10:10:00,74.07,74.25,73.98,74.23,23375.0,74.07,74.25,73.98,74.23,23375.0
2024-01-19 10:15:00,74.23,74.32,74.19,74.31,13460.0,74.23,74.32,74.19,74.31,13460.0
2024-01-19 10:20:00,74.33,74.4,74.2,74.26,11107.0,74.33,74.4,74.2,74.26,11107.0
2024-01-19 10:25:00,74.26,74.42,74.19,74.41,12628.0,74.26,74.42,74.19,74.41,12628.0
2024-01-19 10:30:00,74.4,74.4,74.3,74.38,20715.0,74.4,74.4,74.3,74.38,20715.0
2024-01-19 10:35:00,74.4,74.6,74.38,74.58,77848.0,74.4,74.6,74.38,74.58,77848.0
2024-01-19 10:40:00,74.59,74.6,74.44,74.57,86085.0,74.59,74.6,74.44,74.57,86085.0
2024-01-19 10:45:00,74.56,74.6,74.46,74.47,26512.0,74.56,74.6,74.46,74.47,26512.0
2024-01-19 10:50:00,74.47,74.47,74.29,74.32,18791.0,74.47,74.47,74.29,74.32,18791.0
2024-01-19 10:55:00,74.33,74.36,74.26,74.26,18747.0,74.33,74.36,74.26,74.26,18747.0
2024-01-19 11:00:00,74.26,74.26,74.16,74.24,28935.0,74.26,74.26,74.16,74.24,28935.0
2024-01-19 11:05:00,74.24,74.4,74.24,74.35,19711.0,74.24,74.4,74.24,74.35,19711.0
2024-01-19 11:10:00,74.37,74.5,74.25,74.26,26099.0,74.37,74.5,74.25,74.26,26099.0
2024-01-19 11:15:00,74.26,74.28,74.1,74.1,17503.0,74.26,74.28,74.1,74.1,17503.0
2024-01-19 11:20:00,74.1,74.18,74.07,74.16,19233.0,74.1,74.18,74.07,74.16,19233.0
2024-01-19 11:25:00,74.16,74.16,73.94,73.94,15985.0,74.16,74.16,73.94,73.94,15985.0
2024-01-19 11:30:00,73.95,73.96,73.84,73.86,19961.0,73.95,73.96,73.84,73.86,19961.0
2024-01-19 11:35:00,73.84,73.9,73.79,73.84,37239.0,73.84,73.9,73.79,73.84,37239.0
2024-01-19 11:40:00,73.86,73.99,73.84,73.98,28898.0,73.86,73.99,73.84,73.98,28898.0
2024-01-19 11:45:00,73.98,74.0,73.91,73.93,12965.0,73.98,74.0,73.91,73.93,12965.0
2024-01-19 11:50:00,73.92,73.96,73.88,73.93,14274.0,73.92,73.96,73.88,73.93,14274.0
2024-01-19 11:55:00,73.92,74.0,73.89,73.99,17906.0,73.92,74.0,73.89,73.99,17906.0
2024-01-19 12:00:00,73.99,73.99,73.82,73.83,13640.0,73.99,73.99,73.82,73.83,13640.0
2024-01-19 12:05:00,73.82,73.83,73.77,73.8,11510.0,73.82,73.83,73.77,73.8,11510.0
2024-01-19 12:10:00,73.8,73.85,73.73,73.73,10287.0,73.8,73.85,73.73,73.73,10287.0
2024-01-19 12:15:00,73.73,73.8,73.72,73.77,10993.0,73.73,73.8,73.72,73.77,10993.0
2024-01-19 12:20:00,73.76,73.83,73.76,73.82,8384.0,73.76,73.83,73.76,73.82,8384.0
2024-01-19 12:25:00,73.81,73.91,73.81,73.91,8524.0,73.81,73.91,73.81,73.91,8524.0
2024-01-19 12:30:00,73.92,74.0,73.81,73.82,27082.0,73.92,74.0,73.81,73.82,27082.0
2024-01-19 12:35:00,73.82,73.87,73.81,73.81,11445.0,73.82,73.87,73.81,73.81,11445.0
2024-01-19 12:40:00,73.79,73.79,73.68,73.74,15975.0,73.79,73.79,73.68,73.74,15975.0
2024-01-19 12:45:00,73.73,73.73,73.66,73.68,12377.0,73.73,73.73,73.66,73.68,12377.0
2024-01-19 12:50:00,73.68,73.72,73.63,73.66,19358.0,73.68,73.72,73.63,73.66,19358.0
2024-01-19 12:55:00,73.67,73.77,73.67,73.74,13363.0,73.67,73.77,73.67,73.74,13363.0
2024-01-19 13:00:00,73.75,73.81,73.68,73.81,13803.0,73.75,73.81,73.68,73.81,13803.0
2024-01-19 13:05:00,73.82,73.94,73.82,73.92,9750.0,73.82,73.94,73.82,73.92,9750.0
2024-01-19 13:10:00,73.91,74.03,73.91,74.03,9732.0,73.91,74.03,73.91,74.03,9732.0
2024-01-19 13:15:00,74.03,74.13,74.03,74.05,12956.0,74.03,74.13,74.03,74.05,12956.0
2024-01-19 13:20:00,74.06,74.15,74.06,74.08,15107.0,74.06,74.15,74.06,74.08,15107.0
2024-01-19 13:25:00,74.08,74.13,74.05,74.12,14917.0,74.08,74.13,74.05,74.12,14917.0
2024-01-19 13:30:00,74.12,74.26,74.12,74.23,18339.0,74.12,74.26,74.12,74.23,18339.0
2024-01-19 13:35:00,74.24,74.31,74.21,74.26,13221.0,74.24,74.31,74.21,74.26,13221.0
2024-01-19 13:40:00,74.26,74.29,74.23,74.28,13154.0,74.26,74.29,74.23,74.28,13154.0
2024-01-19 13:45:00,74.28,74.29,74.23,74.28,16216.0,74.28,74.29,74.23,74.28,16216.0
2024-01-19 13:50:00,74.3,74.3,74.21,74.23,10988.0,74.3,74.3,74.21,74.23,10988.0
2024-01-19 13:55:00,74.23,74.38,74.23,74.38,15744.0,74.23,74.38,74.23,74.38,15744.0
2024-01-19 14:00:00,74.38,74.41,74.32,74.37,26320.0,74.38,74.41,74.32,74.37,26320.0
2024-01-19 14:05:00,74.36,74.4,74.31,74.39,22321.0,74.36,74.4,74.31,74.39,22321.0
2024-01-19 14:10:00,74.39,74.46,74.38,74.41,19368.0,74.39,74.46,74.38,74.41,19368.0
2024-01-19 14:15:00,74.43,74.44,74.24,74.24,15809.0,74.43,74.44,74.24,74.24,15809.0
2024-01-19 14:20:00,74.23,74.37,74.21,74.3,15556.0,74.23,74.37,74.21,74.3,15556.0
2024-01-19 14:25:00,74.31,74.43,74.28,74.3,16327.0,74.31,74.43,74.28,74.3,16327.0
2024-01-19 14:30:00,74.31,74.35,74.22,74.27,17762.0,74.31,74.35,74.22,74.27,17762.0
2024-01-19 14:35:00,74.28,74.34,74.2,74.34,12997.0,74.28,74.34,74.2,74.34,12997.0
2024-01-19 14:40:00,74.36,74.41,74.32,74.41,16875.0,74.36,74.41,74.32,74.41,16875.0
2024-01-19 14:45:00,74.41,74.44,74.35,74.42,18376.0,74.41,74.44,74.35,74.42,18376.0
2024-01-19 14:50:00,74.42,74.43,74.34,74.38,14834.0,74.42,74.43,74.34,74.38,14834.0
2024-01-19 14:55:00,74.38,74.46,74.35,74.44,19465.0,74.38,74.46,74.35,74.44,19465.0
2024-01-19 15:00:00,74.44,74.51,74.41,74.48,43886.0,74.44,74.51,74.41,74.48,43886.0
2024-01-19 15:05:00,74.48,74.51,74.44,74.45,26357.0,74.48,74.51,74.44,74.45,26357.0
2024-01-19 15:10:00,74.46,74.51,74.44,74.5,20016.0,74.46,74.51,74.44,74.5,20016.0
2024-01-19 15:15:00,74.5,74.62,74.49,74.6,27579.0,74.5,74.62,74.49,74.6,27579.0
2024-01-19 15:20:00,74.61,74.63,74.55,74.58,27826.0,74.61,74.63,74.55,74.58,27826.0
2024-01-19 15:25:00,74.56,74.62,74.56,74.62,29701.0,74.56,74.62,74.56,74.62,29701.0
2024-01-19 15:30:00,74.61,74.63,74.56,74.63,28225.0,74.61,74.63,74.56,74.63,28225.0
2024-01-19 15:35:00,74.63,74.66,74.54,74.54,34100.0,74.63,74.66,74.54,74.54,34100.0
2024-01-19 15:40:00,74.54,74.6,74.53,74.58,42362.0,74.54,74.6,74.53,74.58,42362.0
2024-01-19 15:45:00,74.57,74.62,74.53,74.56,88882.0,74.57,74.62,74.53,74.56,88882.0
2024-01-19 15:50:00,74.56,74.59,74.36,74.4,101977.0,74.56,74.59,74.36,74.4,101977.0
2024-01-19 15:55:00,74.41,74.42,74.21,74.33,217199.0,74.41,74.42,74.21,74.33,217199.0
2024-01-22 09:30:00,74.75,75.26,74.6,75.26,69564.0,74.75,75.26,74.6,75.26,69564.0
2024-01-22 09:35:00,75.36,75.85,75.26,75.83,53267.0,75.36,75.85,75.26,75.83,53267.0
2024-01-22 09:40:00,75.78,76.11,75.67,75.8,42385.0,75.78,76.11,75.67,75.8,42385.0
2024-01-22 09:45:00,75.8,76.3,75.79,76.25,49636.0,75.8,76.3,75.79,76.25,49636.0
2024-01-22 09:50:00,76.27,76.27,75.84,75.97,45252.0,76.27,76.27,75.84,75.97,45252.0
2024-01-22 09:55:00,75.98,75.99,75.82,75.86,13565.0,75.98,75.99,75.82,75.86,13565.0
2024-01-22 10:00:00,75.88,76.09,75.86,76.03,94932.0,75.88,76.09,75.86,76.03,94932.0
2024-01-22 10:05:00,76.05,76.44,76.05,76.29,41418.0,76.05,76.44,76.05,76.29,41418.0
2024-01-22 10:10:00,76.3,76.31,76.03,76.13,50537.0,76.3,76.31,76.03,76.13,50537.0
2024-01-22 10:15:00,76.13,76.31,76.12,76.17,58191.0,76.13,76.31,76.12,76.17,58191.0
2024-01-22 10:20:00,76.17,76.37,76.16,76.37,32913.0,76.17,76.37,76.16,76.37,32913.0
2024-01-22 10:25:00,76.38,76.54,76.35,76.39,34049.0,76.38,76.54,76.35,76.39,34049.0
2024-01-22 10:30:00,76.41,76.41,76.18,76.32,22007.0,76.41,76.41,76.18,76.32,22007.0
2024-01-22 10:35:00,76.33,76.41,76.24,76.31,18902.0,76.33,76.41,76.24,76.31,18902.0
2024-01-22 10:40:00,76.34,76.46,76.14,76.17,17807.0,76.34,76.46,76.14,76.17,17807.0
2024-01-22 10:45:00,76.17,76.23,75.98,76.04,13819.0,76.17,76.23,75.98,76.04,13819.0
2024-01-22 10:50:00,76.03,76.15,75.93,75.94,19726.0,76.03,76.15,75.93,75.94,19726.0
2024-01-22 10:55:00,75.94,75.94,75.79,75.94,22184.0,75.94,75.94,75.79,75.94,22184.0
2024-01-22 11:00:00,75.95,76.03,75.87,75.87,18268.0,75.95,76.03,75.87,75.87,18268.0
2024-01-22 11:05:00,75.88,75.94,75.73,75.81,25767.0,75.88,75.94,75.73,75.81,25767.0
2024-01-22 11:10:00,75.8,75.8,75.66,75.66,25397.0,75.8,75.8,75.66,75.66,25397.0
2024-01-22 11:15:00,75.66,75.74,75.62,75.65,50076.0,75.66,75.74,75.62,75.65,50076.0
2024-01-22 11:20:00,75.64,75.65,75.54,75.58,25929.0,75.64,75.65,75.54,75.58,25929.0
2024-01-22 11:25:00,75.57,75.69,75.57,75.64,21547.0,75.57,75.69,75.57,75.64,21547.0
2024-01-22 11:30:00,75.65,75.73,75.64,75.69,16462.0,75.65,75.73,75.64,75.69,16462.0
2024-01-22 11:35:00,75.69,75.75,75.62,75.62,14058.0,75.69,75.75,75.62,75.62,14058.0
2024-01-22 11:40:00,75.61,75.62,75.32,75.36,16916.0,75.61,75.62,75.32,75.36,16916.0
2024-01-22 11:45:00,75.34,75.39,75.25,75.26,13445.0,75.34,75.39,75.25,75.26,13445.0
2024-01-22 11:50:00,75.25,75.27,75.2,75.2,10933.0,75.25,75.27,75.2,75.2,10933.0
2024-01-22 11:55:00,75.21,75.28,75.17,75.25,18204.0,75.21,75.28,75.17,75.25,18204.0
2024-01-22 12:00:00,75.27,75.35,75.26,75.28,16675.0,75.27,75.35,75.26,75.28,16675.0
2024-01-22 12:05:00,75.27,75.32,75.23,75.27,28670.0,75.27,75.32,75.23,75.27,28670.0
2024-01-22 12:10:00,75.27,75.34,75.23,75.33,24785.0,75.27,75.34,75.23,75.33,24785.0
2024-01-22 12:15:00,75.32,75.37,75.29,75.36,17668.0,75.32,75.37,75.29,75.36,17668.0
2024-01-22 12:20:00,75.35,75.41,75.34,75.36,10985.0,75.35,75.41,75.34,75.36,10985.0
2024-01-22 12:25:00,75.35,75.41,75.32,75.35,10148.0,75.35,75.41,75.32,75.35,10148.0
2024-01-22 12:30:00,75.34,75.46,75.33,75.36,60860.0,75.34,75.46,75.33,75.36,60860.0
2024-01-22 12:35:00,75.37,75.45,75.34,75.42,12477.0,75.37,75.45,75.34,75.42,12477.0
2024-01-22 12:40:00,75.41,75.41,75.28,75.28,8430.0,75.41,75.41,75.28,75.28,8430.0
2024-01-22 12:45:00,75.29,75.37,75.25,75.25,14177.0,75.29,75.37,75.25,75.25,14177.0
2024-01-22 12:50:00,75.25,75.28,75.19,75.2,11100.0,75.25,75.28,75.19,75.2,11100.0
2024-01-22 12:55:00,75.19,75.19,75.11,75.15,14455.0,75.19,75.19,75.11,75.15,14455.0
2024-01-22 13:00:00,75.16,75.2,75.07,75.13,12637.0,75.16,75.2,75.07,75.13,12637.0
2024-01-22 13:05:00,75.12,75.15,75.05,75.05,11415.0,75.12,75.15,75.05,75.05,11415.0
2024-01-22 13:10:00,75.07,75.18,75.07,75.15,26787.0,75.07,75.18,75.07,75.15,26787.0
2024-01-22 13:15:00,75.14,75.15,74.95,74.95,13569.0,75.14,75.15,74.95,74.95,13569.0
2024-01-22 13:20:00,74.94,75.04,74.91,74.91,13154.0,74.94,75.04,74.91,74.91,13154.0
2024-01-22 13:25:00,74.9,74.96,74.82,74.82,10516.0,74.9,74.96,74.82,74.82,10516.0
2024-01-22 13:30:00,74.81,74.83,74.76,74.83,8006.0,74.81,74.83,74.76,74.83,8006.0
2024-01-22 13:35:00,74.84,74.84,74.77,74.82,10596.0,74.84,74.84,74.77,74.82,10596.0
2024-01-22 13:40:00,74.81,74.81,74.71,74.71,19175.0,74.81,74.81,74.71,74.71,19175.0
2024-01-22 13:45:00,74.71,74.82,74.69,74.78,13223.0,74.71,74.82,74.69,74.78,13223.0
2024-01-22 13:50:00,74.79,74.93,74.79,74.89,10308.0,74.79,74.93,74.79,74.89,10308.0
2024-01-22 13:55:00,74.89,74.92,74.83,74.83,6985.0,74.89,74.92,74.83,74.83,6985.0
2024-01-22 14:00:00,74.8,74.84,74.77,74.83,11222.0,74.8,74.84,74.77,74.83,11222.0
2024-01-22 14:05:00,74.82,74.95,74.81,74.89,13766.0,74.82,74.95,74.81,74.89,13766.0
2024-01-22 14:10:00,74.89,74.95,74.87,74.91,21142.0,74.89,74.95,74.87,74.91,21142.0
2024-01-22 14:15:00,74.91,74.93,74.87,74.89,16549.0,74.91,74.93,74.87,74.89,16549.0
2024-01-22 14:20:00,74.88,74.96,74.83,74.95,14742.0,74.88,74.96,74.83,74.95,14742.0
2024-01-22 14:25:00,74.95,74.95,74.87,74.93,10686.0,74.95,74.95,74.87,74.93,10686.0
2024-01-22 14:30:00,74.95,75.0,74.92,74.93,16313.0,74.95,75.0,74.92,74.93,16313.0
2024-01-22 14:35:00,74.92,74.98,74.91,74.94,13793.0,74.92,74.98,74.91,74.94,13793.0
2024-01-22 14:40:00,74.94,74.95,74.9,74.91,8924.0,74.94,74.95,74.9,74.91,8924.0
2024-01-22 14:45:00,74.91,75.02,74.91,75.01,17041.0,74.91,75.02,74.91,75.01,17041.0
2024-01-22 14:50:00,75.01,75.21,75.01,75.21,40224.0,75.01,75.21,75.01,75.21,40224.0
2024-01-22 14:55:00,75.2,75.2,75.09,75.16,22991.0,75.2,75.2,75.09,75.16,22991.0
2024-01-22 15:00:00,75.16,75.16,74.99,75.01,17971.0,75.16,75.16,74.99,75.01,17971.0
2024-01-22 15:05:00,75.0,75.06,74.95,75.06,14461.0,75.0,75.06,74.95,75.06,14461.0
2024-01-22 15:10:00,75.06,75.18,75.03,75.18,19634.0,75.06,75.18,75.03,75.18,19634.0
2024-01-22 15:15:00,75.18,75.25,75.18,75.25,26176.0,75.18,75.25,75.18,75.25,26176.0
2024-01-22 15:20:00,75.24,75.25,75.14,75.21,29491.0,75.24,75.25,75.14,75.21,29491.0
2024-01-22 15:25:00,75.2,75.36,75.2,75.36,30519.0,75.2,75.36,75.2,75.36,30519.0
2024-01-22 15:30:00,75.36,75.42,75.34,75.39,36182.0,75.36,75.42,75.34,75.39,36182.0
2024-01-22 15:35:00,75.39,75.43,75.32,75.34,32787.0,75.39,75.43,75.32,75.34,32787.0
2024-01-22 15:40:00,75.33,75.38,75.31,75.35,41094.0,75.33,75.38,75.31,75.35,41094.0
2024-01-22 15:45:00,75.35,75.35,75.21,75.25,42854.0,75.35,75.35,75.21,75.25,42854.0
2024-01-22 15:50:00,75.25,75.34,75.22,75.23,123736.0,75.25,75.34,75.22,75.23,123736.0
2024-01-22 15:55:00,75.23,75.28,75.14,75.15,232812.0,75.23,75.28,75.14,75.15,232812.0
2024-01-23 09:30:00,75.59,75.86,75.52,75.53,42687.0,75.59,75.86,75.52,75.53,42687.0
2024-01-23 09:35:00,75.52,75.59,75.34,75.5,52911.0,75.52,75.59,75.34,75.5,52911.0
2024-01-23 09:40:00,75.51,75.53,75.13,75.17,63061.0,75.51,75.53,75.13,75.17,63061.0
2024-01-23 09:45:00,75.19,75.19,75.0,75.0,35849.0,75.19,75.19,75.0,75.0,35849.0
2024-01-23 09:50:00,75.02,75.03,74.81,74.88,14324.0,75.02,75.03,74.81,74.88,14324.0
2024-01-23 09:55:00,74.77,74.77,74.36,74.48,29539.0,74.77,74.77,74.36,74.48,29539.0
2024-01-23 10:00:00,74.5,74.69,74.4,74.51,26212.0,74.5,74.69,74.4,74.51,26212.0
2024-01-23 10:05:00,74.55,74.71,74.52,74.56,12890.0,74.55,74.71,74.52,74.56,12890.0
2024-01-23 10:10:00,74.53,74.63,74.32,74.38,12941.0,74.53,74.63,74.32,74.38,12941.0
2024-01-23 10:15:00,74.37,74.46,74.33,74.39,13662.0,74.37,74.46,74.33,74.39,13662.0
2024-01-23 10:20:00,74.4,74.5,74.34,74.39,16532.0,74.4,74.5,74.34,74.39,16532.0
2024-01-23 10:25:00,74.38,74.52,74.38,74.46,18469.0,74.38,74.52,74.38,74.46,18469.0
2024-01-23 10:30:00,74.45,74.47,74.38,74.43,10124.0,74.45,74.47,74.38,74.43,10124.0
2024-01-23 10:35:00,74.42,74.51,74.41,74.48,13239.0,74.42,74.51,74.41,74.48,13239.0
2024-01-23 10:40:00,74.48,74.5,74.3,74.34,20358.0,74.48,74.5,74.3,74.34,20358.0
2024-01-23 10:45:00,74.33,74.36,74.25,74.35,9320.0,74.33,74.36,74.25,74.35,9320.0
2024-01-23 10:50:00,74.36,74.39,74.21,74.34,16354.0,74.36,74.39,74.21,74.34,16354.0
2024-01-23 10:55:00,74.34,74.5,74.34,74.46,8528.0,74.34,74.5,74.34,74.46,8528.0
2024-01-23 11:00:00,74.44,74.51,74.25,74.25,9898.0,74.44,74.51,74.25,74.25,9898.0
2024-01-23 11:05:00,74.28,74.33,74.27,74.33,6582.0,74.28,74.33,74.27,74.33,6582.0
2024-01-23 11:10:00,74.35,74.39,74.25,74.27,13075.0,74.35,74.39,74.25,74.27,13075.0
2024-01-23 11:15:00,74.27,74.36,74.15,74.23,11324.0,74.27,74.36,74.15,74.23,11324.0
2024-01-23 11:20:00,74.21,74.23,74.15,74.17,15401.0,74.21,74.23,74.15,74.17,15401.0
2024-01-23 11:25:00,74.18,74.22,74.13,74.22,13389.0,74.18,74.22,74.13,74.22,13389.0
2024-01-23 11:30:00,74.23,74.3,74.19,74.27,8852.0,74.23,74.3,74.19,74.27,8852.0
2024-01-23 11:35:00,74.28,74.38,74.24,74.36,10473.0,74.28,74.38,74.24,74.36,10473.0
2024-01-23 11:40:00,74.35,74.35,74.27,74.29,12241.0,74.35,74.35,74.27,74.29,12241.0
2024-01-23 11:45:00,74.29,74.34,74.27,74.27,8877.0,74.29,74.34,74.27,74.27,8877.0
2024-01-23 11:50:00,74.28,74.31,74.28,74.31,4174.0,74.28,74.31,74.28,74.31,4174.0
2024-01-23 11:55:00,74.3,74.31,74.25,74.28,4280.0,74.3,74.31,74.25,74.28,4280.0
2024-01-23 12:00:00,74.28,74.28,74.22,74.23,4642.0,74.28,74.28,74.22,74.23,4642.0
2024-01-23 12:05:00,74.24,74.4,74.24,74.4,16412.0,74.24,74.4,74.24,74.4,16412.0
2024-01-23 12:10:00,74.4,74.5,74.38,74.5,20398.0,74.4,74.5,74.38,74.5,20398.0
2024-01-23 12:15:00,74.5,74.63,74.49,74.62,35592.0,74.5,74.63,74.49,74.62,35592.0
2024-01-23 12:20:00,74.6,74.62,74.52,74.62,12564.0,74.6,74.62,74.52,74.62,12564.0
2024-01-23 12:25:00,74.62,74.63,74.57,74.61,22538.0,74.62,74.63,74.57,74.61,22538.0
2024-01-23 12:30:00,74.61,74.61,74.52,74.58,8493.0,74.61,74.61,74.52,74.58,8493.0
2024-01-23 12:35:00,74.58,74.58,74.51,74.51,8274.0,74.58,74.58,74.51,74.51,8274.0
2024-01-23 12:40:00,74.52,74.54,74.49,74.54,9467.0,74.52,74.54,74.49,74.54,9467.0
2024-01-23 12:45:00,74.55,74.6,74.54,74.54,9673.0,74.55,74.6,74.54,74.54,9673.0
2024-01-23 12:50:00,74.52,74.52,74.44,74.48,4154.0,74.52,74.52,74.44,74.48,4154.0
2024-01-23 12:55:00,74.49,74.51,74.43,74.46,9927.0,74.49,74.51,74.43,74.46,9927.0
2024-01-23 13:00:00,74.44,74.44,74.37,74.38,7047.0,74.44,74.44,74.37,74.38,7047.0
2024-01-23 13:05:00,74.37,74.42,74.3,74.42,8215.0,74.37,74.42,74.3,74.42,8215.0
2024-01-23 13:10:00,74.42,74.43,74.32,74.34,5284.0,74.42,74.43,74.32,74.34,5284.0
2024-01-23 13:15:00,74.34,74.39,74.34,74.35,3834.0,74.34,74.39,74.34,74.35,3834.0
2024-01-23 13:20:00,74.34,74.35,74.31,74.32,4370.0,74.34,74.35,74.31,74.32,4370.0
2024-01-23 13:25:00,74.33,74.35,74.31,74.35,3233.0,74.33,74.35,74.31,74.35,3233.0
2024-01-23 13:30:00,74.34,74.36,74.26,74.29,5571.0,74.34,74.36,74.26,74.29,5571.0
2024-01-23 13:35:00,74.29,74.29,74.23,74.24,4202.0,74.29,74.29,74.23,74.24,4202.0
2024-01-23 13:40:00,74.24,74.27,74.23,74.27,3363.0,74.24,74.27,74.23,74.27,3363.0
2024-01-23 13:45:00,74.27,74.29,74.24,74.29,6478.0,74.27,74.29,74.24,74.29,6478.0
2024-01-23 13:50:00,74.3,74.4,74.3,74.39,7776.0,74.3,74.4,74.3,74.39,7776.0
2024-01-23 13:55:00,74.41,74.41,74.33,74.4,4263.0,74.41,74.41,74.33,74.4,4263.0
2024-01-23 14:00:00,74.41,74.41,74.34,74.35,2545.0,74.41,74.41,74.34,74.35,2545.0
2024-01-23 14:05:00,74.33,74.43,74.33,74.42,8013.0,74.33,74.43,74.33,74.42,8013.0
2024-01-23 14:10:00,74.41,74.41,74.34,74.36,8781.0,74.41,74.41,74.34,74.36,8781.0
2024-01-23 14:15:00,74.36,74.39,74.31,74.36,7555.0,74.36,74.39,74.31,74.36,7555.0
2024-01-23 14:20:00,74.36,74.38,74.34,74.37,5505.0,74.36,74.38,74.34,74.37,5505.0
2024-01-23 14:25:00,74.36,74.37,74.29,74.31,5497.0,74.36,74.37,74.29,74.31,5497.0
2024-01-23 14:30:00,74.32,74.33,74.3,74.33,7344.0,74.32,74.33,74.3,74.33,7344.0
2024-01-23 14:35:00,74.33,74.38,74.32,74.37,6718.0,74.33,74.38,74.32,74.37,6718.0
2024-01-23 14:40:00,74.38,74.42,74.38,74.39,6050.0,74.38,74.42,74.38,74.39,6050.0
2024-01-23 14:45:00,74.39,74.47,74.39,74.44,13359.0,74.39,74.47,74.39,74.44,13359.0
2024-01-23 14:50:00,74.42,74.51,74.42,74.51,34892.0,74.42,74.51,74.42,74.51,34892.0
2024-01-23 14:55:00,74.52,74.61,74.52,74.59,11476.0,74.52,74.61,74.52,74.59,11476.0
2024-01-23 15:00:00,74.59,74.59,74.49,74.51,19891.0,74.59,74.59,74.49,74.51,19891.0
2024-01-23 15:05:00,74.52,74.58,74.5,74.58,41518.0,74.52,74.58,74.5,74.58,41518.0
2024-01-23 15:10:00,74.6,74.67,74.56,74.65,35340.0,74.6,74.67,74.56,74.65,35340.0
2024-01-23 15:15:00,74.65,74.93,74.65,74.93,15023.0,74.65,74.93,74.65,74.93,15023.0
2024-01-23 15:20:00,74.91,74.94,74.74,74.75,13970.0,74.91,74.94,74.74,74.75,13970.0
2024-01-23 15:25:00,74.74,74.78,74.71,74.78,9347.0,74.74,74.78,74.71,74.78,9347.0
2024-01-23 15:30:00,74.77,74.83,74.76,74.79,26140.0,74.77,74.83,74.76,74.79,26140.0
2024-01-23 15:35:00,74.79,74.82,74.69,74.7,23089.0,74.79,74.82,74.69,74.7,23089.0
2024-01-23 15:40:00,74.69,74.77,74.68,74.77,35963.0,74.69,74.77,74.68,74.77,35963.0
2024-01-23 15:45:00,74.77,74.88,74.74,74.84,57283.0,74.77,74.88,74.74,74.84,57283.0
2024-01-23 15:50:00,74.84,74.97,74.82,74.9,54687.0,74.84,74.97,74.82,74.9,54687.0
2024-01-23 15:55:00,74.91,74.92,74.81,74.85,116549.0,74.91,74.92,74.81,74.85,116549.0
2024-01-24 09:30:00,75.16,75.19,74.77,74.96,42725.0,75.16,75.19,74.77,74.96,42725.0
2024-01-24 09:35:00,75.09,75.14,74.86,74.97,6967.0,75.09,75.14,74.86,74.97,6967.0
2024-01-24 09:40:00,74.88,74.99,74.82,74.98,9079.0,74.88,74.99,74.82,74.98,9079.0
2024-01-24 09:45:00,74.93,75.12,74.84,75.0,11229.0,74.93,75.12,74.84,75.0,11229.0
2024-01-24 09:50:00,74.97,75.12,74.64,74.75,109431.0,74.97,75.12,74.64,74.75,109431.0
2024-01-24 09:55:00,74.77,74.91,74.7,74.76,37197.0,74.77,74.91,74.7,74.76,37197.0
2024-01-24 10:00:00,74.69,74.7,74.36,74.36,68158.0,74.69,74.7,74.36,74.36,68158.0
2024-01-24 10:05:00,74.38,74.39,73.89,73.98,56285.0,74.38,74.39,73.89,73.98,56285.0
2024-01-24 10:10:00,73.98,74.0,73.8,73.89,25463.0,73.98,74.0,73.8,73.89,25463.0
2024-01-24 10:15:00,73.88,73.91,73.74,73.75,21996.0,73.88,73.91,73.74,73.75,21996.0
2024-01-24 10:20:00,73.73,73.79,73.65,73.66,13726.0,73.73,73.79,73.65,73.66,13726.0
2024-01-24 10:25:00,73.66,73.83,73.62,73.83,15320.0,73.66,73.83,73.62,73.83,15320.0
2024-01-24 10:30:00,73.83,73.9,73.79,73.84,13064.0,73.83,73.9,73.79,73.84,13064.0
2024-01-24 10:35:00,73.84,74.02,73.81,74.0,19332.0,73.84,74.02,73.81,74.0,19332.0
2024-01-24 10:40:00,74.01,74.09,73.95,74.09,26542.0,74.01,74.09,73.95,74.09,26542.0
2024-01-24 10:45:00,74.1,74.12,73.97,74.03,18732.0,74.1,74.12,73.97,74.03,18732.0
2024-01-24 10:50:00,74.01,74.01,73.81,73.87,14744.0,74.01,74.01,73.81,73.87,14744.0
2024-01-24 10:55:00,73.87,73.96,73.81,73.92,13670.0,73.87,73.96,73.81,73.92,13670.0
2024-01-24 11:00:00,73.93,74.02,73.78,73.81,10950.0,73.93,74.02,73.78,73.81,10950.0
2024-01-24 11:05:00,73.82,73.89,73.77,73.85,6319.0,73.82,73.89,73.77,73.85,6319.0
2024-01-24 11:10:00,73.83,73.83,73.68,73.71,13471.0,73.83,73.83,73.68,73.71,13471.0
2024-01-24 11:15:00,73.71,73.8,73.7,73.8,16259.0,73.71,73.8,73.7,73.8,16259.0
2024-01-24 11:20:00,73.81,73.92,73.81,73.85,12919.0,73.81,73.92,73.81,73.85,12919.0
2024-01-24 11:25:00,73.86,73.93,73.86,73.87,10623.0,73.86,73.93,73.86,73.87,10623.0
2024-01-24 11:30:00,73.88,73.9,73.78,73.79,20215.0,73.88,73.9,73.78,73.79,20215.0
2024-01-24 11:35:00,73.8,73.83,73.68,73.71,9642.0,73.8,73.83,73.68,73.71,9642.0
2024-01-24 11:40:00,73.71,73.8,73.69,73.76,14330.0,73.71,73.8,73.69,73.76,14330.0
2024-01-24 11:45:00,73.76,73.85,73.74,73.84,6997.0,73.76,73.85,73.74,73.84,6997.0
2024-01-24 11:50:00,73.84,73.94,73.82,73.88,40556.0,73.84,73.94,73.82,73.88,40556.0
2024-01-24 11:55:00,73.88,73.88,73.73,73.73,18880.0,73.88,73.88,73.73,73.73,18880.0
2024-01-24 12:00:00,73.74,73.79,73.6,73.67,21466.0,73.74,73.79,73.6,73.67,21466.0
2024-01-24 12:05:00,73.66,73.68,73.59,73.65,20451.0,73.66,73.68,73.59,73.65,20451.0
2024-01-24 12:10:00,73.65,73.67,73.51,73.53,21142.0,73.65,73.67,73.51,73.53,21142.0
2024-01-24 12:15:00,73.53,73.58,73.46,73.51,35529.0,73.53,73.58,73.46,73.51,35529.0
2024-01-24 12:20:00,73.5,73.53,73.43,73.44,36913.0,73.5,73.53,73.43,73.44,36913.0
2024-01-24 12:25:00,73.45,73.51,73.4,73.42,29882.0,73.45,73.51,73.4,73.42,29882.0
2024-01-24 12:30:00,73.39,73.51,73.31,73.5,26478.0,73.39,73.51,73.31,73.5,26478.0
2024-01-24 12:35:00,73.49,73.5,73.37,73.37,21468.0,73.49,73.5,73.37,73.37,21468.0
2024-01-24 12:40:00,73.39,73.4,73.24,73.28,33631.0,73.39,73.4,73.24,73.28,33631.0
2024-01-24 12:45:00,73.29,73.32,73.24,73.27,52504.0,73.29,73.32,73.24,73.27,52504.0
2024-01-24 12:50:00,73.28,73.33,73.11,73.12,41011.0,73.28,73.33,73.11,73.12,41011.0
2024-01-24 12:55:00,73.12,73.12,73.01,73.03,28735.0,73.12,73.12,73.01,73.03,28735.0
2024-01-24 13:00:00,73.03,73.19,73.03,73.15,29849.0,73.03,73.19,73.03,73.15,29849.0
2024-01-24 13:05:00,73.15,73.15,72.93,73.05,35706.0,73.15,73.15,72.93,73.05,35706.0
2024-01-24 13:10:00,73.04,73.07,72.99,73.06,20425.0,73.04,73.07,72.99,73.06,20425.0
2024-01-24 13:15:00,73.06,73.07,72.99,73.06,16175.0,73.06,73.07,72.99,73.06,16175.0
2024-01-24 13:20:00,73.05,73.07,72.97,73.01,15367.0,73.05,73.07,72.97,73.01,15367.0
2024-01-24 13:25:00,73.0,73.0,72.77,72.78,22941.0,73.0,73.0,72.77,72.78,22941.0
2024-01-24 13:30:00,72.78,72.94,72.76,72.92,25696.0,72.78,72.94,72.76,72.92,25696.0
2024-01-24 13:35:00,72.93,72.96,72.74,72.76,20923.0,72.93,72.96,72.74,72.76,20923.0
2024-01-24 13:40:00,72.76,72.81,72.73,72.76,15425.0,72.76,72.81,72.73,72.76,15425.0
2024-01-24 13:45:00,72.74,72.83,72.71,72.83,16016.0,72.74,72.83,72.71,72.83,16016.0
2024-01-24 13:50:00,72.81,72.87,72.73,72.87,27526.0,72.81,72.87,72.73,72.87,27526.0
2024-01-24 13:55:00,72.86,72.94,72.79,72.92,23132.0,72.86,72.94,72.79,72.92,23132.0
2024-01-24 14:00:00,72.92,72.98,72.86,72.86,22697.0,72.92,72.98,72.86,72.86,22697.0
2024-01-24 14:05:00,72.86,72.89,72.78,72.81,17724.0,72.86,72.89,72.78,72.81,17724.0
2024-01-24 14:10:00,72.81,72.86,72.78,72.81,26985.0,72.81,72.86,72.78,72.81,26985.0
2024-01-24 14:15:00,72.81,72.92,72.78,72.92,48545.0,72.81,72.92,72.78,72.92,48545.0
2024-01-24 14:20:00,72.94,73.06,72.91,73.01,46349.0,72.94,73.06,72.91,73.01,46349.0
2024-01-24 14:25:00,73.0,73.08,72.93,73.04,32575.0,73.0,73.08,72.93,73.04,32575.0
2024-01-24 14:30:00,73.06,73.09,72.92,72.94,70373.0,73.06,73.09,72.92,72.94,70373.0
2024-01-24 14:35:00,72.94,72.96,72.88,72.9,39840.0,72.94,72.96,72.88,72.9,39840.0
2024-01-24 14:40:00,72.89,73.07,72.88,73.06,30472.0,72.89,73.07,72.88,73.06,30472.0
2024-01-24 14:45:00,73.06,73.14,73.06,73.09,24892.0,73.06,73.14,73.06,73.09,24892.0
2024-01-24 14:50:00,73.09,73.15,73.09,73.14,22206.0,73.09,73.15,73.09,73.14,22206.0
2024-01-24 14:55:00,73.12,73.12,73.0,73.02,31146.0,73.12,73.12,73.0,73.02,31146.0
2024-01-24 15:00:00,73.02,73.1,72.97,73.03,44941.0,73.02,73.1,72.97,73.03,44941.0
2024-01-24 15:05:00,73.03,73.14,73.02,73.06,41226.0,73.03,73.14,73.02,73.06,41226.0
2024-01-24 15:10:00,73.05,73.08,72.98,73.05,44909.0,73.05,73.08,72.98,73.05,44909.0
2024-01-24 15:15:00,73.05,73.11,72.91,72.97,60465.0,73.05,73.11,72.91,72.97,60465.0
2024-01-24 15:20:00,72.97,72.99,72.84,72.9,61560.0,72.97,72.99,72.84,72.9,61560.0
2024-01-24 15:25:00,72.9,72.92,72.8,72.91,59679.0,72.9,72.92,72.8,72.91,59679.0
2024-01-24 15:30:00,72.9,72.95,72.87,72.92,42331.0,72.9,72.95,72.87,72.92,42331.0
2024-01-24 15:35:00,72.92,72.92,72.84,72.87,35475.0,72.92,72.92,72.84,72.87,35475.0
2024-01-24 15:40:00,72.87,72.89,72.78,72.78,52033.0,72.87,72.89,72.78,72.78,52033.0
2024-01-24 15:45:00,72.78,72.79,72.7,72.71,67053.0,72.78,72.79,72.7,72.71,67053.0
2024-01-24 15:50:00,72.69,72.71,72.53,72.59,122368.0,72.69,72.71,72.53,72.59,122368.0
2024-01-24 15:55:00,72.59,72.67,72.47,72.56,299521.0,72.59,72.67,72.47,72.56,299521.0
2024-01-25 09:30:00,73.33,73.43,72.95,73.26,125977.0,73.33,73.43,72.95,73.26,125977.0
2024-01-25 09:35:00,73.33,73.42,72.75,72.83,36185.0,73.33,73.42,72.75,72.83,36185.0
2024-01-25 09:40:00,72.8,72.99,72.46,72.52,57215.0,72.8,72.99,72.46,72.52,57215.0
2024-01-25 09:45:00,72.55,72.8,72.51,72.66,225664.0,72.55,72.8,72.51,72.66,225664.0
2024-01-25 09:50:00,72.62,72.8,72.48,72.71,41402.0,72.62,72.8,72.48,72.71,41402.0
2024-01-25 09:55:00,72.74,72.79,72.56,72.77,95954.0,72.74,72.79,72.56,72.77,95954.0
2024-01-25 10:00:00,72.78,72.84,72.55,72.62,209161.0,72.78,72.84,72.55,72.62,209161.0
2024-01-25 10:05:00,72.63,72.74,72.52,72.7,77209.0,72.63,72.74,72.52,72.7,77209.0
2024-01-25 10:10:00,72.7,72.77,72.49,72.6,89471.0,72.7,72.77,72.49,72.6,89471.0
2024-01-25 10:15:00,72.59,72.64,72.47,72.59,58996.0,72.59,72.64,72.47,72.59,58996.0
2024-01-25 10:20:00,72.59,72.61,72.35,72.49,31223.0,72.59,72.61,72.35,72.49,31223.0
2024-01-25 10:25:00,72.48,72.5,72.35,72.41,52004.0,72.48,72.5,72.35,72.41,52004.0
2024-01-25 10:30:00,72.42,72.56,72.41,72.52,33992.0,72.42,72.56,72.41,72.52,33992.0
2024-01-25 10:35:00,72.51,72.57,72.41,72.43,26256.0,72.51,72.57,72.41,72.43,26256.0
2024-01-25 10:40:00,72.44,72.51,72.36,72.41,37762.0,72.44,72.51,72.36,72.41,37762.0
2024-01-25 10:45:00,72.41,72.49,72.33,72.4,26439.0,72.41,72.49,72.33,72.4,26439.0
2024-01-25 10:50:00,72.42,72.43,72.32,72.35,23620.0,72.42,72.43,72.32,72.35,23620.0
2024-01-25 10:55:00,72.34,72.38,72.28,72.33,19132.0,72.34,72.38,72.28,72.33,19132.0
2024-01-25 11:00:00,72.33,72.35,72.24,72.3,21118.0,72.33,72.35,72.24,72.3,21118.0
2024-01-25 11:05:00,72.3,72.37,72.17,72.28,31865.0,72.3,72.37,72.17,72.28,31865.0
2024-01-25 11:10:00,72.29,72.32,72.19,72.27,62608.0,72.29,72.32,72.19,72.27,62608.0
2024-01-25 11:15:00,72.26,72.32,72.14,72.15,102105.0,72.26,72.32,72.14,72.15,102105.0
2024-01-25 11:20:00,72.17,72.38,72.13,72.32,230155.0,72.17,72.38,72.13,72.32,230155.0
2024-01-25 11:25:00,72.32,72.33,72.24,72.26,38376.0,72.32,72.33,72.24,72.26,38376.0
2024-01-25 11:30:00,72.26,72.34,72.23,72.27,37660.0,72.26,72.34,72.23,72.27,37660.0
2024-01-25 11:35:00,72.26,72.27,72.14,72.18,22149.0,72.26,72.27,72.14,72.18,22149.0
2024-01-25 11:40:00,72.17,72.17,72.07,72.08,17500.0,72.17,72.17,72.07,72.08,17500.0
2024-01-25 11:45:00,72.09,72.22,72.08,72.17,30447.0,72.09,72.22,72.08,72.17,30447.0
2024-01-25 11:50:00,72.18,72.18,71.99,72.0,19926.0,72.18,72.18,71.99,72.0,19926.0
2024-01-25 11:55:00,71.98,72.06,71.94,72.04,24077.0,71.98,72.06,71.94,72.04,24077.0
2024-01-25 12:00:00,72.04,72.08,71.99,72.04,57143.0,72.04,72.08,71.99,72.04,57143.0
2024-01-25 12:05:00,72.04,72.08,71.97,72.03,25522.0,72.04,72.08,71.97,72.03,25522.0
2024-01-25 12:10:00,72.03,72.03,71.93,71.96,26692.0,72.03,72.03,71.93,71.96,26692.0
2024-01-25 12:15:00,71.95,72.18,71.95,72.14,19087.0,71.95,72.18,71.95,72.14,19087.0
2024-01-25 12:20:00,72.13,72.35,72.12,72.25,28825.0,72.13,72.35,72.12,72.25,28825.0
2024-01-25 12:25:00,72.27,72.36,72.22,72.27,25052.0,72.27,72.36,72.22,72.27,25052.0
2024-01-25 12:30:00,72.27,72.27,72.13,72.14,25666.0,72.27,72.27,72.13,72.14,25666.0
2024-01-25 12:35:00,72.17,72.17,72.05,72.1,12808.0,72.17,72.17,72.05,72.1,12808.0
2024-01-25 12:40:00,72.1,72.11,71.98,71.98,17017.0,72.1,72.11,71.98,71.98,17017.0
2024-01-25 12:45:00,71.98,72.01,71.92,72.0,13225.0,71.98,72.01,71.92,72.0,13225.0
2024-01-25 12:50:00,72.02,72.11,72.02,72.03,19537.0,72.02,72.11,72.02,72.03,19537.0
2024-01-25 12:55:00,72.04,72.05,71.97,72.0,12831.0,72.04,72.05,71.97,72.0,12831.0
2024-01-25 13:00:00,72.02,72.19,72.0,72.14,19114.0,72.02,72.19,72.0,72.14,19114.0
2024-01-25 13:05:00,72.14,72.23,72.13,72.13,5798.0,72.14,72.23,72.13,72.13,5798.0
2024-01-25 13:10:00,72.13,72.18,72.09,72.1,9918.0,72.13,72.18,72.09,72.1,9918.0
2024-01-25 13:15:00,72.09,72.14,72.0,72.13,14257.0,72.09,72.14,72.0,72.13,14257.0
2024-01-25 13:20:00,72.14,72.2,72.11,72.15,8285.0,72.14,72.2,72.11,72.15,8285.0
2024-01-25 13:25:00,72.15,72.19,72.11,72.11,11535.0,72.15,72.19,72.11,72.11,11535.0
2024-01-25 13:30:00,72.11,72.24,72.1,72.2,10975.0,72.11,72.24,72.1,72.2,10975.0
2024-01-25 13:35:00,72.21,72.39,72.21,72.39,8690.0,72.21,72.39,72.21,72.39,8690.0
2024-01-25 13:40:00,72.4,72.5,72.38,72.45,11080.0,72.4,72.5,72.38,72.45,11080.0
2024-01-25 13:45:00,72.46,72.58,72.45,72.58,11228.0,72.46,72.58,72.45,72.58,11228.0
2024-01-25 13:50:00,72.59,72.75,72.59,72.75,17237.0,72.59,72.75,72.59,72.75,17237.0
2024-01-25 13:55:00,72.76,72.89,72.71,72.86,22406.0,72.76,72.89,72.71,72.86,22406.0
2024-01-25 14:00:00,72.86,72.87,72.76,72.83,21885.0,72.86,72.87,72.76,72.83,21885.0
2024-01-25 14:05:00,72.83,72.84,72.77,72.8,11833.0,72.83,72.84,72.77,72.8,11833.0
2024-01-25 14:10:00,72.82,73.0,72.8,73.0,14588.0,72.82,73.0,72.8,73.0,14588.0
2024-01-25 14:15:00,73.0,73.03,72.92,72.92,32094.0,73.0,73.03,72.92,72.92,32094.0
2024-01-25 14:20:00,72.9,72.92,72.84,72.88,12970.0,72.9,72.92,72.84,72.88,12970.0
2024-01-25 14:25:00,72.87,72.9,72.83,72.85,11081.0,72.87,72.9,72.83,72.85,11081.0
2024-01-25 14:30:00,72.85,72.99,72.85,72.95,16471.0,72.85,72.99,72.85,72.95,16471.0
2024-01-25 14:35:00,72.96,73.01,72.88,72.89,20479.0,72.96,73.01,72.88,72.89,20479.0
2024-01-25 14:40:00,72.9,72.93,72.84,72.87,22515.0,72.9,72.93,72.84,72.87,22515.0
2024-01-25 14:45:00,72.88,72.92,72.86,72.9,17121.0,72.88,72.92,72.86,72.9,17121.0
2024-01-25 14:50:00,72.89,72.96,72.84,72.96,18626.0,72.89,72.96,72.84,72.96,18626.0
2024-01-25 14:55:00,72.99,73.03,72.95,73.03,14460.0,72.99,73.03,72.95,73.03,14460.0
2024-01-25 15:00:00,73.02,73.16,73.0,73.16,18113.0,73.02,73.16,73.0,73.16,18113.0
2024-01-25 15:05:00,73.15,73.2,73.13,73.19,24392.0,73.15,73.2,73.13,73.19,24392.0
2024-01-25 15:10:00,73.19,73.23,73.09,73.14,28308.0,73.19,73.23,73.09,73.14,28308.0
2024-01-25 15:15:00,73.14,73.2,73.08,73.2,22907.0,73.14,73.2,73.08,73.2,22907.0
2024-01-25 15:20:00,73.2,73.3,73.17,73.18,28743.0,73.2,73.3,73.17,73.18,28743.0
2024-01-25 15:25:00,73.19,73.32,73.19,73.29,17879.0,73.19,73.32,73.19,73.29,17879.0
2024-01-25 15:30:00,73.28,73.49,73.26,73.47,109936.0,73.28,73.49,73.26,73.47,109936.0
2024-01-25 15:35:00,73.47,73.52,73.45,73.5,43232.0,73.47,73.52,73.45,73.5,43232.0
2024-01-25 15:40:00,73.49,73.53,73.44,73.5,36540.0,73.49,73.53,73.44,73.5,36540.0
2024-01-25 15:45:00,73.5,73.59,73.48,73.56,42458.0,73.5,73.59,73.48,73.56,42458.0
2024-01-25 15:50:00,73.57,73.69,73.56,73.65,51697.0,73.57,73.69,73.56,73.65,51697.0
2024-01-25 15:55:00,73.65,73.78,73.54,73.55,321605.0,73.65,73.78,73.54,73.55,321605.0
2024-01-26 09:30:00,73.55,73.81,73.02,73.34,76546.0,73.55,73.81,73.02,73.34,76546.0
2024-01-26 09:35:00,73.32,73.63,73.32,73.56,10769.0,73.32,73.63,73.32,73.56,10769.0
2024-01-26 09:40:00,73.56,73.59,73.32,73.52,19058.0,73.56,73.59,73.32,73.52,19058.0
2024-01-26 09:45:00,73.48,73.54,73.34,73.39,95793.0,73.48,73.54,73.34,73.39,95793.0
2024-01-26 09:50:00,73.39,73.54,73.33,73.33,26346.0,73.39,73.54,73.33,73.33,26346.0
2024-01-26 09:55:00,73.3,73.35,73.17,73.29,21101.0,73.3,73.35,73.17,73.29,21101.0
2024-01-26 10:00:00,73.28,73.47,73.19,73.19,33398.0,73.28,73.47,73.19,73.19,33398.0
2024-01-26 10:05:00,73.16,73.22,73.05,73.13,8365.0,73.16,73.22,73.05,73.13,8365.0
2024-01-26 10:10:00,73.13,73.23,73.1,73.18,9946.0,73.13,73.23,73.1,73.18,9946.0
2024-01-26 10:15:00,73.15,73.25,73.12,73.23,15541.0,73.15,73.25,73.12,73.23,15541.0
2024-01-26 10:20:00,73.23,73.28,73.21,73.25,22049.0,73.23,73.28,73.21,73.25,22049.0
2024-01-26 10:25:00,73.25,73.25,73.13,73.22,17512.0,73.25,73.25,73.13,73.22,17512.0
2024-01-26 10:30:00,73.21,73.27,73.15,73.23,16167.0,73.21,73.27,73.15,73.23,16167.0
2024-01-26 10:35:00,73.21,73.27,73.16,73.24,16344.0,73.21,73.27,73.16,73.24,16344.0
2024-01-26 10:40:00,73.23,73.3,73.17,73.18,51554.0,73.23,73.3,73.17,73.18,51554.0
2024-01-26 10:45:00,73.16,73.24,73.12,73.2,45618.0,73.16,73.24,73.12,73.2,45618.0
2024-01-26 10:50:00,73.23,73.28,73.2,73.2,19926.0,73.23,73.28,73.2,73.2,19926.0
2024-01-26 10:55:00,73.2,73.35,73.2,73.31,31699.0,73.2,73.35,73.2,73.31,31699.0
2024-01-26 11:00:00,73.31,73.35,73.23,73.23,27063.0,73.31,73.35,73.23,73.23,27063.0
2024-01-26 11:05:00,73.23,73.28,73.12,73.28,21460.0,73.23,73.28,73.12,73.28,21460.0
2024-01-26 11:10:00,73.3,73.32,73.15,73.17,12549.0,73.3,73.32,73.15,73.17,12549.0
2024-01-26 11:15:00,73.15,73.3,73.14,73.24,13379.0,73.15,73.3,73.14,73.24,13379.0
2024-01-26 11:20:00,73.25,73.25,73.15,73.17,25795.0,73.25,73.25,73.15,73.17,25795.0
2024-01-26 11:25:00,73.17,73.21,73.05,73.17,32411.0,73.17,73.21,73.05,73.17,32411.0
2024-01-26 11:30:00,73.19,73.29,73.18,73.19,32242.0,73.19,73.29,73.18,73.19,32242.0
2024-01-26 11:35:00,73.19,73.26,73.11,73.25,16413.0,73.19,73.26,73.11,73.25,16413.0
2024-01-26 11:40:00,73.26,73.6,73.25,73.6,22081.0,73.26,73.6,73.25,73.6,22081.0
2024-01-26 11:45:00,73.62,73.73,73.6,73.62,39285.0,73.62,73.73,73.6,73.62,39285.0
2024-01-26 11:50:00,73.61,73.64,73.56,73.58,75617.0,73.61,73.64,73.56,73.58,75617.0
2024-01-26 11:55:00,73.58,73.58,73.48,73.52,17152.0,73.58,73.58,73.48,73.52,17152.0
2024-01-26 12:00:00,73.53,73.57,73.41,73.47,49612.0,73.53,73.57,73.41,73.47,49612.0
2024-01-26 12:05:00,73.47,73.52,73.39,73.42,13891.0,73.47,73.52,73.39,73.42,13891.0
2024-01-26 12:10:00,73.4,73.41,73.33,73.35,13245.0,73.4,73.41,73.33,73.35,13245.0
2024-01-26 12:15:00,73.37,73.48,73.35,73.47,16980.0,73.37,73.48,73.35,73.47,16980.0
2024-01-26 12:20:00,73.47,73.53,73.4,73.4,11958.0,73.47,73.53,73.4,73.4,11958.0
2024-01-26 12:25:00,73.42,73.45,73.37,73.38,8045.0,73.42,73.45,73.37,73.38,8045.0
2024-01-26 12:30:00,73.38,73.42,73.33,73.36,11926.0,73.38,73.42,73.33,73.36,11926.0
2024-01-26 12:35:00,73.35,73.35,73.18,73.21,13095.0,73.35,73.35,73.18,73.21,13095.0
2024-01-26 12:40:00,73.22,73.24,73.14,73.18,8097.0,73.22,73.24,73.14,73.18,8097.0
2024-01-26 12:45:00,73.19,73.23,73.11,73.11,9884.0,73.19,73.23,73.11,73.11,9884.0
2024-01-26 12:50:00,73.09,73.17,73.08,73.15,6707.0,73.09,73.17,73.08,73.15,6707.0
2024-01-26 12:55:00,73.15,73.15,73.04,73.09,6296.0,73.15,73.15,73.04,73.09,6296.0
2024-01-26 13:00:00,73.09,73.09,73.04,73.05,8741.0,73.09,73.09,73.04,73.05,8741.0
2024-01-26 13:05:00,73.03,73.09,73.03,73.07,6547.0,73.03,73.09,73.03,73.07,6547.0
2024-01-26 13:10:00,73.06,73.13,73.06,73.12,9318.0,73.06,73.13,73.06,73.12,9318.0
2024-01-26 13:15:00,73.13,73.13,73.04,73.08,9946.0,73.13,73.13,73.04,73.08,9946.0
2024-01-26 13:20:00,73.08,73.16,73.06,73.15,8186.0,73.08,73.16,73.06,73.15,8186.0
2024-01-26 13:25:00,73.16,73.16,73.03,73.06,7279.0,73.16,73.16,73.03,73.06,7279.0
2024-01-26 13:30:00,73.07,73.07,72.98,73.0,11186.0,73.07,73.07,72.98,73.0,11186.0
2024-01-26 13:35:00,73.01,73.08,73.0,73.06,10111.0,73.01,73.08,73.0,73.06,10111.0
2024-01-26 13:40:00,73.05,73.09,72.98,73.09,14943.0,73.05,73.09,72.98,73.09,14943.0
2024-01-26 13:45:00,73.09,73.09,72.97,73.06,13903.0,73.09,73.09,72.97,73.06,13903.0
2024-01-26 13:50:00,73.07,73.09,73.04,73.07,5874.0,73.07,73.09,73.04,73.07,5874.0
2024-01-26 13:55:00,73.06,73.11,73.04,73.11,3613.0,73.06,73.11,73.04,73.11,3613.0
2024-01-26 14:00:00,73.11,73.12,73.07,73.11,10988.0,73.11,73.12,73.07,73.11,10988.0
2024-01-26 14:05:00,73.11,73.13,73.08,73.09,7974.0,73.11,73.13,73.08,73.09,7974.0
2024-01-26 14:10:00,73.08,73.11,73.06,73.11,11835.0,73.08,73.11,73.06,73.11,11835.0
2024-01-26 14:15:00,73.11,73.12,73.08,73.09,9479.0,73.11,73.12,73.08,73.09,9479.0
2024-01-26 14:20:00,73.09,73.16,73.05,73.13,63359.0,73.09,73.16,73.05,73.13,63359.0
2024-01-26 14:25:00,73.13,73.16,73.1,73.15,22026.0,73.13,73.16,73.1,73.15,22026.0
2024-01-26 14:30:00,73.15,73.19,73.14,73.18,8377.0,73.15,73.19,73.14,73.18,8377.0
2024-01-26 14:35:00,73.18,73.25,73.17,73.24,9159.0,73.18,73.25,73.17,73.24,9159.0
2024-01-26 14:40:00,73.26,73.29,73.26,73.28,8399.0,73.26,73.29,73.26,73.28,8399.0
2024-01-26 14:45:00,73.27,73.28,73.25,73.25,10047.0,73.27,73.28,73.25,73.25,10047.0
2024-01-26 14:50:00,73.26,73.31,73.21,73.22,9596.0,73.26,73.31,73.21,73.22,9596.0
2024-01-26 14:55:00,73.22,73.22,73.15,73.2,11422.0,73.22,73.22,73.15,73.2,11422.0
2024-01-26 15:00:00,73.21,73.22,73.19,73.2,9052.0,73.21,73.22,73.19,73.2,9052.0
2024-01-26 15:05:00,73.2,73.28,73.14,73.26,24221.0,73.2,73.28,73.14,73.26,24221.0
2024-01-26 15:10:00,73.26,73.32,73.21,73.31,30942.0,73.26,73.32,73.21,73.31,30942.0
2024-01-26 15:15:00,73.32,73.34,73.26,73.31,16003.0,73.32,73.34,73.26,73.31,16003.0
2024-01-26 15:20:00,73.31,73.34,73.25,73.32,42196.0,73.31,73.34,73.25,73.32,42196.0
2024-01-26 15:25:00,73.33,73.38,73.31,73.38,30057.0,73.33,73.38,73.31,73.38,30057.0
2024-01-26 15:30:00,73.39,73.39,73.3,73.34,21140.0,73.39,73.39,73.3,73.34,21140.0
2024-01-26 15:35:00,73.34,73.35,73.22,73.23,25998.0,73.34,73.35,73.22,73.23,25998.0
2024-01-26 15:40:00,73.23,73.26,73.14,73.22,33537.0,73.23,73.26,73.14,73.22,33537.0
2024-01-26 15:45:00,73.23,73.26,73.19,73.25,33328.0,73.23,73.26,73.19,73.25,33328.0
2024-01-26 15:50:00,73.25,73.29,73.17,73.17,52155.0,73.25,73.29,73.17,73.17,52155.0
2024-01-26 15:55:00,73.17,73.24,73.12,73.24,115547.0,73.17,73.24,73.12,73.24,115547.0
2024-01-29 09:30:00,72.98,73.03,72.7,72.97,36049.0,72.98,73.03,72.7,72.97,36049.0
2024-01-29 09:35:00,73.01,73.06,72.89,73.01,60706.0,73.01,73.06,72.89,73.01,60706.0
2024-01-29 09:40:00,73.02,73.24,72.89,73.08,11145.0,73.02,73.24,72.89,73.08,11145.0
2024-01-29 09:45:00,73.09,73.38,73.09,73.31,9251.0,73.09,73.38,73.09,73.31,9251.0
2024-01-29 09:50:00,73.29,73.32,73.23,73.31,6499.0,73.29,73.32,73.23,73.31,6499.0
2024-01-29 09:55:00,73.31,73.61,73.27,73.61,16830.0,73.31,73.61,73.27,73.61,16830.0
2024-01-29 10:00:00,73.65,73.67,73.47,73.62,29316.0,73.65,73.67,73.47,73.62,29316.0
2024-01-29 10:05:00,73.58,73.67,73.58,73.63,10376.0,73.58,73.67,73.58,73.63,10376.0
2024-01-29 10:10:00,73.63,73.65,73.53,73.64,13043.0,73.63,73.65,73.53,73.64,13043.0
2024-01-29 10:15:00,73.67,73.8,73.65,73.73,23929.0,73.67,73.8,73.65,73.73,23929.0
2024-01-29 10:20:00,73.73,73.75,73.64,73.66,14379.0,73.73,73.75,73.64,73.66,14379.0
2024-01-29 10:25:00,73.66,73.67,73.57,73.64,7427.0,73.66,73.67,73.57,73.64,7427.0
2024-01-29 10:30:00,73.63,73.64,73.54,73.58,7879.0,73.63,73.64,73.54,73.58,7879.0
2024-01-29 10:35:00,73.58,73.68,73.54,73.65,9782.0,73.58,73.68,73.54,73.65,9782.0
2024-01-29 10:40:00,73.65,73.66,73.61,73.64,14638.0,73.65,73.66,73.61,73.64,14638.0
2024-01-29 10:45:00,73.65,73.65,73.57,73.57,10487.0,73.65,73.65,73.57,73.57,10487.0
2024-01-29 10:50:00,73.56,73.67,73.54,73.63,9643.0,73.56,73.67,73.54,73.63,9643.0
2024-01-29 10:55:00,73.63,73.66,73.57,73.61,8853.0,73.63,73.66,73.57,73.61,8853.0
2024-01-29 11:00:00,73.61,73.62,73.54,73.55,10955.0,73.61,73.62,73.54,73.55,10955.0
2024-01-29 11:05:00,73.55,73.72,73.54,73.71,16069.0,73.55,73.72,73.54,73.71,16069.0
2024-01-29 11:10:00,73.75,73.77,73.67,73.7,10211.0,73.75,73.77,73.67,73.7,10211.0
2024-01-29 11:15:00,73.7,73.77,73.69,73.74,9526.0,73.7,73.77,73.69,73.74,9526.0
2024-01-29 11:20:00,73.75,73.77,73.64,73.74,11988.0,73.75,73.77,73.64,73.74,11988.0
2024-01-29 11:25:00,73.74,73.91,73.74,73.87,33172.0,73.74,73.91,73.74,73.87,33172.0
2024-01-29 11:30:00,73.87,73.89,73.77,73.83,9485.0,73.87,73.89,73.77,73.83,9485.0
2024-01-29 11:35:00,73.82,73.84,73.74,73.74,37679.0,73.82,73.84,73.74,73.74,37679.0
2024-01-29 11:40:00,73.75,73.89,73.7,73.89,97639.0,73.75,73.89,73.7,73.89,97639.0
2024-01-29 11:45:00,73.91,73.94,73.81,73.88,13059.0,73.91,73.94,73.81,73.88,13059.0
2024-01-29 11:50:00,73.87,73.9,73.85,73.89,12006.0,73.87,73.9,73.85,73.89,12006.0
2024-01-29 11:55:00,73.89,73.94,73.89,73.93,11297.0,73.89,73.94,73.89,73.93,11297.0
2024-01-29 12:00:00,73.93,73.93,73.87,73.91,6209.0,73.93,73.93,73.87,73.91,6209.0
2024-01-29 12:05:00,73.9,73.95,73.85,73.91,7098.0,73.9,73.95,73.85,73.91,7098.0
2024-01-29 12:10:00,73.91,73.93,73.88,73.88,11231.0,73.91,73.93,73.88,73.88,11231.0
2024-01-29 12:15:00,73.89,73.97,73.89,73.9,13837.0,73.89,73.97,73.89,73.9,13837.0
2024-01-29 12:20:00,73.88,73.92,73.87,73.89,15367.0,73.88,73.92,73.87,73.89,15367.0
2024-01-29 12:25:00,73.9,73.92,73.86,73.9,19794.0,73.9,73.92,73.86,73.9,19794.0
2024-01-29 12:30:00,73.91,74.03,73.88,74.03,17475.0,73.91,74.03,73.88,74.03,17475.0
2024-01-29 12:35:00,74.03,74.16,74.02,74.15,14210.0,74.03,74.16,74.02,74.15,14210.0
2024-01-29 12:40:00,74.17,74.26,74.17,74.2,15004.0,74.17,74.26,74.17,74.2,15004.0
2024-01-29 12:45:00,74.2,74.2,74.1,74.13,14546.0,74.2,74.2,74.1,74.13,14546.0
2024-01-29 12:50:00,74.13,74.15,74.12,74.13,6720.0,74.13,74.15,74.12,74.13,6720.0
2024-01-29 12:55:00,74.12,74.17,74.11,74.11,14983.0,74.12,74.17,74.11,74.11,14983.0
2024-01-29 13:00:00,74.11,74.13,74.05,74.07,12162.0,74.11,74.13,74.05,74.07,12162.0
2024-01-29 13:05:00,74.08,74.18,74.08,74.14,16688.0,74.08,74.18,74.08,74.14,16688.0
2024-01-29 13:10:00,74.14,74.15,74.05,74.05,14657.0,74.14,74.15,74.05,74.05,14657.0
2024-01-29 13:15:00,74.05,74.1,74.04,74.06,11995.0,74.05,74.1,74.04,74.06,11995.0
2024-01-29 13:20:00,74.06,74.12,74.05,74.09,18916.0,74.06,74.12,74.05,74.09,18916.0
2024-01-29 13:25:00,74.1,74.26,74.1,74.26,12660.0,74.1,74.26,74.1,74.26,12660.0
2024-01-29 13:30:00,74.28,74.32,74.27,74.3,12455.0,74.28,74.32,74.27,74.3,12455.0
2024-01-29 13:35:00,74.3,74.34,74.27,74.28,12315.0,74.3,74.34,74.27,74.28,12315.0
2024-01-29 13:40:00,74.27,74.33,74.23,74.24,15498.0,74.27,74.33,74.23,74.24,15498.0
2024-01-29 13:45:00,74.22,74.22,74.13,74.13,6971.0,74.22,74.22,74.13,74.13,6971.0
2024-01-29 13:50:00,74.11,74.14,74.09,74.1,8766.0,74.11,74.14,74.09,74.1,8766.0
2024-01-29 13:55:00,74.1,74.14,74.1,74.14,6261.0,74.1,74.14,74.1,74.14,6261.0
2024-01-29 14:00:00,74.13,74.25,74.12,74.2,17747.0,74.13,74.25,74.12,74.2,17747.0
2024-01-29 14:05:00,74.2,74.25,74.16,74.25,33237.0,74.2,74.25,74.16,74.25,33237.0
2024-01-29 14:10:00,74.26,74.26,74.19,74.22,27126.0,74.26,74.26,74.19,74.22,27126.0
2024-01-29 14:15:00,74.23,74.25,74.13,74.13,21459.0,74.23,74.25,74.13,74.13,21459.0
2024-01-29 14:20:00,74.12,74.2,74.12,74.18,12241.0,74.12,74.2,74.12,74.18,12241.0
2024-01-29 14:25:00,74.18,74.19,74.08,74.12,15628.0,74.18,74.19,74.08,74.12,15628.0
2024-01-29 14:30:00,74.1,74.16,74.02,74.15,26583.0,74.1,74.16,74.02,74.15,26583.0
2024-01-29 14:35:00,74.14,74.17,74.11,74.14,18292.0,74.14,74.17,74.11,74.14,18292.0
2024-01-29 14:40:00,74.14,74.17,74.11,74.14,20474.0,74.14,74.17,74.11,74.14,20474.0
2024-01-29 14:45:00,74.14,74.15,74.05,74.07,12325.0,74.14,74.15,74.05,74.07,12325.0
2024-01-29 14:50:00,74.05,74.07,74.0,74.01,11658.0,74.05,74.07,74.0,74.01,11658.0
2024-01-29 14:55:00,74.02,74.03,73.98,74.03,16991.0,74.02,74.03,73.98,74.03,16991.0
2024-01-29 15:00:00,74.05,74.22,74.04,74.16,50926.0,74.05,74.22,74.04,74.16,50926.0
2024-01-29 15:05:00,74.16,74.28,74.13,74.21,40734.0,74.16,74.28,74.13,74.21,40734.0
2024-01-29 15:10:00,74.22,74.25,74.14,74.17,21865.0,74.22,74.25,74.14,74.17,21865.0
2024-01-29 15:15:00,74.2,74.32,74.19,74.32,64337.0,74.2,74.32,74.19,74.32,64337.0
2024-01-29 15:20:00,74.33,74.42,74.33,74.41,23169.0,74.33,74.42,74.33,74.41,23169.0
2024-01-29 15:25:00,74.41,74.55,74.41,74.53,26690.0,74.41,74.55,74.41,74.53,26690.0
2024-01-29 15:30:00,74.53,74.58,74.49,74.53,19405.0,74.53,74.58,74.49,74.53,19405.0
2024-01-29 15:35:00,74.53,74.56,74.49,74.52,26382.0,74.53,74.56,74.49,74.52,26382.0
2024-01-29 15:40:00,74.52,74.52,74.43,74.45,28981.0,74.52,74.52,74.43,74.45,28981.0
2024-01-29 15:45:00,74.44,74.45,74.35,74.39,43141.0,74.44,74.45,74.35,74.39,43141.0
2024-01-29 15:50:00,74.39,74.47,74.29,74.34,50817.0,74.39,74.47,74.29,74.34,50817.0
2024-01-29 15:55:00,74.34,74.62,74.33,74.58,204627.0,74.34,74.62,74.33,74.58,204627.0
2024-01-30 09:30:00,74.36,74.48,74.07,74.17,19850.0,74.36,74.48,74.07,74.17,19850.0
2024-01-30 09:35:00,74.19,74.29,73.86,73.86,31343.0,74.19,74.29,73.86,73.86,31343.0
2024-01-30 09:40:00,73.87,74.2,73.81,74.12,11957.0,73.87,74.2,73.81,74.12,11957.0
2024-01-30 09:45:00,74.18,74.18,73.92,74.0,10238.0,74.18,74.18,73.92,74.0,10238.0
2024-01-30 09:50:00,74.02,74.21,74.02,74.16,7694.0,74.02,74.21,74.02,74.16,7694.0
2024-01-30 09:55:00,74.25,74.37,74.21,74.33,6192.0,74.25,74.37,74.21,74.33,6192.0
2024-01-30 10:00:00,74.3,74.3,73.86,73.95,15523.0,74.3,74.3,73.86,73.95,15523.0
2024-01-30 10:05:00,73.95,74.04,73.83,74.04,10451.0,73.95,74.04,73.83,74.04,10451.0
2024-01-30 10:10:00,74.04,74.11,74.02,74.04,8734.0,74.04,74.11,74.02,74.04,8734.0
2024-01-30 10:15:00,74.03,74.05,73.95,73.97,10226.0,74.03,74.05,73.95,73.97,10226.0
2024-01-30 10:20:00,73.96,73.98,73.82,73.85,8334.0,73.96,73.98,73.82,73.85,8334.0
2024-01-30 10:25:00,73.86,73.96,73.79,73.94,11672.0,73.86,73.96,73.79,73.94,11672.0
2024-01-30 10:30:00,73.95,73.95,73.81,73.84,12539.0,73.95,73.95,73.81,73.84,12539.0
2024-01-30 10:35:00,73.85,73.9,73.79,73.81,9271.0,73.85,73.9,73.79,73.81,9271.0
2024-01-30 10:40:00,73.8,73.89,73.8,73.86,7516.0,73.8,73.89,73.8,73.86,7516.0
2024-01-30 10:45:00,73.88,73.88,73.81,73.84,11695.0,73.88,73.88,73.81,73.84,11695.0
2024-01-30 10:50:00,73.84,73.87,73.78,73.85,10403.0,73.84,73.87,73.78,73.85,10403.0
2024-01-30 10:55:00,73.84,73.84,73.71,73.72,24005.0,73.84,73.84,73.71,73.72,24005.0
2024-01-30 11:00:00,73.72,73.77,73.68,73.69,15741.0,73.72,73.77,73.68,73.69,15741.0
2024-01-30 11:05:00,73.69,73.87,73.68,73.87,11242.0,73.69,73.87,73.68,73.87,11242.0
2024-01-30 11:10:00,73.89,73.95,73.81,73.83,8650.0,73.89,73.95,73.81,73.83,8650.0
2024-01-30 11:15:00,73.82,73.84,73.77,73.77,4891.0,73.82,73.84,73.77,73.77,4891.0
2024-01-30 11:20:00,73.76,73.83,73.76,73.78,7593.0,73.76,73.83,73.76,73.78,7593.0
2024-01-30 11:25:00,73.79,73.82,73.69,73.75,110066.0,73.79,73.82,73.69,73.75,110066.0
2024-01-30 11:30:00,73.76,73.77,73.69,73.7,9951.0,73.76,73.77,73.69,73.7,9951.0
2024-01-30 11:35:00,73.7,73.76,73.7,73.73,8909.0,73.7,73.76,73.7,73.73,8909.0
2024-01-30 11:40:00,73.73,73.82,73.71,73.82,3264.0,73.73,73.82,73.71,73.82,3264.0
2024-01-30 11:45:00,73.83,73.92,73.83,73.9,3387.0,73.83,73.92,73.83,73.9,3387.0
2024-01-30 11:50:00,73.91,73.95,73.87,73.9,5879.0,73.91,73.95,73.87,73.9,5879.0
2024-01-30 11:55:00,73.89,73.95,73.87,73.94,3606.0,73.89,73.95,73.87,73.94,3606.0
2024-01-30 12:00:00,73.95,73.95,73.86,73.86,3316.0,73.95,73.95,73.86,73.86,3316.0
2024-01-30 12:05:00,73.85,73.87,73.81,73.83,3774.0,73.85,73.87,73.81,73.83,3774.0
2024-01-30 12:10:00,73.84,73.95,73.83,73.94,13934.0,73.84,73.95,73.83,73.94,13934.0
2024-01-30 12:15:00,73.95,74.07,73.93,74.07,19018.0,73.95,74.07,73.93,74.07,19018.0
2024-01-30 12:20:00,74.08,74.13,74.03,74.08,11473.0,74.08,74.13,74.03,74.08,11473.0
2024-01-30 12:25:00,74.07,74.08,74.01,74.04,3946.0,74.07,74.08,74.01,74.04,3946.0
2024-01-30 12:30:00,74.03,74.03,73.93,73.98,9314.0,74.03,74.03,73.93,73.98,9314.0
2024-01-30 12:35:00,73.96,73.98,73.95,73.96,2990.0,73.96,73.98,73.95,73.96,2990.0
2024-01-30 12:40:00,73.96,73.96,73.9,73.95,6492.0,73.96,73.96,73.9,73.95,6492.0
2024-01-30 12:45:00,73.95,74.0,73.94,73.97,5277.0,73.95,74.0,73.94,73.97,5277.0
2024-01-30 12:50:00,73.97,73.99,73.93,73.99,4983.0,73.97,73.99,73.93,73.99,4983.0
2024-01-30 12:55:00,73.99,74.0,73.87,73.89,4982.0,73.99,74.0,73.87,73.89,4982.0
2024-01-30 13:00:00,73.87,73.93,73.85,73.93,7457.0,73.87,73.93,73.85,73.93,7457.0
2024-01-30 13:05:00,73.94,73.95,73.88,73.88,6120.0,73.94,73.95,73.88,73.88,6120.0
2024-01-30 13:10:00,73.87,73.95,73.87,73.94,7320.0,73.87,73.95,73.87,73.94,7320.0
2024-01-30 13:15:00,73.95,74.0,73.94,73.95,4283.0,73.95,74.0,73.94,73.95,4283.0
2024-01-30 13:20:00,73.95,74.03,73.95,73.98,4704.0,73.95,74.03,73.95,73.98,4704.0
2024-01-30 13:25:00,73.98,74.04,73.98,74.01,2671.0,73.98,74.04,73.98,74.01,2671.0
2024-01-30 13:30:00,74.03,74.04,73.99,74.0,6942.0,74.03,74.04,73.99,74.0,6942.0
2024-01-30 13:35:00,73.99,74.0,73.95,73.99,8617.0,73.99,74.0,73.95,73.99,8617.0
2024-01-30 13:40:00,73.98,73.98,73.94,73.97,4119.0,73.98,73.98,73.94,73.97,4119.0
2024-01-30 13:45:00,73.97,73.97,73.91,73.91,5408.0,73.97,73.97,73.91,73.91,5408.0
2024-01-30 13:50:00,73.9,73.94,73.9,73.91,6547.0,73.9,73.94,73.9,73.91,6547.0
2024-01-30 13:55:00,73.92,73.95,73.91,73.92,11281.0,73.92,73.95,73.91,73.92,11281.0
2024-01-30 14:00:00,73.91,73.91,73.76,73.78,17344.0,73.91,73.91,73.76,73.78,17344.0
2024-01-30 14:05:00,73.78,73.83,73.78,73.82,10769.0,73.78,73.83,73.78,73.82,10769.0
2024-01-30 14:10:00,73.82,73.86,73.81,73.82,11192.0,73.82,73.86,73.81,73.82,11192.0
2024-01-30 14:15:00,73.8,73.8,73.7,73.7,10436.0,73.8,73.8,73.7,73.7,10436.0
2024-01-30 14:20:00,73.69,73.79,73.68,73.78,11004.0,73.69,73.79,73.68,73.78,11004.0
2024-01-30 14:25:00,73.77,73.88,73.76,73.79,25744.0,73.77,73.88,73.76,73.79,25744.0
2024-01-30 14:30:00,73.78,73.86,73.77,73.85,18052.0,73.78,73.86,73.77,73.85,18052.0
2024-01-30 14:35:00,73.85,73.87,73.83,73.85,25599.0,73.85,73.87,73.83,73.85,25599.0
2024-01-30 14:40:00,73.85,73.86,73.78,73.78,31295.0,73.85,73.86,73.78,73.78,31295.0
2024-01-30 14:45:00,73.8,73.92,73.78,73.92,120305.0,73.8,73.92,73.78,73.92,120305.0
2024-01-30 14:50:00,73.96,74.01,73.88,73.9,26629.0,73.96,74.01,73.88,73.9,26629.0
2024-01-30 14:55:00,73.9,73.9,73.82,73.84,11800.0,73.9,73.9,73.82,73.84,11800.0
2024-01-30 15:00:00,73.85,73.91,73.82,73.87,5985.0,73.85,73.91,73.82,73.87,5985.0
2024-01-30 15:05:00,73.87,73.87,73.81,73.83,18332.0,73.87,73.87,73.81,73.83,18332.0
2024-01-30 15:10:00,73.84,73.89,73.83,73.89,16477.0,73.84,73.89,73.83,73.89,16477.0
2024-01-30 15:15:00,73.88,73.91,73.84,73.86,18652.0,73.88,73.91,73.84,73.86,18652.0
2024-01-30 15:20:00,73.85,73.96,73.85,73.93,9526.0,73.85,73.96,73.85,73.93,9526.0
2024-01-30 15:25:00,73.92,73.94,73.91,73.93,8323.0,73.92,73.94,73.91,73.93,8323.0
2024-01-30 15:30:00,73.94,73.95,73.88,73.9,16971.0,73.94,73.95,73.88,73.9,16971.0
2024-01-30 15:35:00,73.9,73.9,73.86,73.88,18413.0,73.9,73.9,73.86,73.88,18413.0
2024-01-30 15:40:00,73.87,73.89,73.83,73.83,30233.0,73.87,73.89,73.83,73.83,30233.0
2024-01-30 15:45:00,73.82,73.92,73.81,73.92,46933.0,73.82,73.92,73.81,73.92,46933.0
2024-01-30 15:50:00,73.92,73.94,73.86,73.87,37855.0,73.92,73.94,73.86,73.87,37855.0
2024-01-30 15:55:00,73.86,73.92,73.79,73.9,123751.0,73.86,73.92,73.79,73.9,123751.0
2024-01-31 09:30:00,77.76,78.99,77.19,78.65,837224.0,77.76,78.99,77.19,78.65,837224.0
2024-01-31 09:35:00,78.65,78.8,78.43,78.8,233758.0,78.65,78.8,78.43,78.8,233758.0
2024-01-31 09:40:00,78.72,79.0,78.46,78.65,241141.0,78.72,79.0,78.46,78.65,241141.0
2024-01-31 09:45:00,78.65,79.14,78.55,78.82,204638.0,78.65,79.14,78.55,78.82,204638.0
2024-01-31 09:50:00,78.81,79.26,78.77,79.16,179377.0,78.81,79.26,78.77,79.16,179377.0
2024-01-31 09:55:00,79.16,79.17,78.71,78.78,143221.0,79.16,79.17,78.71,78.78,143221.0
2024-01-31 10:00:00,78.79,79.02,78.43,78.45,152572.0,78.79,79.02,78.43,78.45,152572.0
2024-01-31 10:05:00,78.46,78.71,78.31,78.56,77283.0,78.46,78.71,78.31,78.56,77283.0
2024-01-31 10:10:00,78.55,78.87,78.53,78.76,48769.0,78.55,78.87,78.53,78.76,48769.0
2024-01-31 10:15:00,78.75,79.03,78.57,78.91,80826.0,78.75,79.03,78.57,78.91,80826.0
2024-01-31 10:20:00,78.91,79.02,78.72,78.77,87805.0,78.91,79.02,78.72,78.77,87805.0
2024-01-31 10:25:00,78.77,79.17,78.76,79.0,68035.0,78.77,79.17,78.76,79.0,68035.0
2024-01-31 10:30:00,78.96,78.99,78.68,78.7,37596.0,78.96,78.99,78.68,78.7,37596.0
2024-01-31 10:35:00,78.71,78.87,78.49,78.79,59346.0,78.71,78.87,78.49,78.79,59346.0
2024-01-31 10:40:00,78.8,78.98,78.68,78.68,34389.0,78.8,78.98,78.68,78.68,34389.0
2024-01-31 10:45:00,78.67,78.74,78.48,78.54,103063.0,78.67,78.74,78.48,78.54,103063.0
2024-01-31 10:50:00,78.52,78.6,78.41,78.42,41667.0,78.52,78.6,78.41,78.42,41667.0
2024-01-31 10:55:00,78.41,78.53,78.24,78.33,74643.0,78.41,78.53,78.24,78.33,74643.0
2024-01-31 11:00:00,78.3,78.36,78.25,78.32,70783.0,78.3,78.36,78.25,78.32,70783.0
2024-01-31 11:05:00,78.31,78.52,78.23,78.46,54784.0,78.31,78.52,78.23,78.46,54784.0
2024-01-31 11:10:00,78.47,78.67,78.39,78.59,79857.0,78.47,78.67,78.39,78.59,79857.0
2024-01-31 11:15:00,78.6,78.68,78.51,78.55,196604.0,78.6,78.68,78.51,78.55,196604.0
2024-01-31 11:20:00,78.53,78.58,78.49,78.54,39011.0,78.53,78.58,78.49,78.54,39011.0
2024-01-31 11:25:00,78.54,78.73,78.51,78.67,69683.0,78.54,78.73,78.51,78.67,69683.0
2024-01-31 11:30:00,78.66,78.66,78.5,78.52,24681.0,78.66,78.66,78.5,78.52,24681.0
2024-01-31 11:35:00,78.51,78.53,78.44,78.48,22310.0,78.51,78.53,78.44,78.48,22310.0
2024-01-31 11:40:00,78.47,78.55,78.45,78.53,24523.0,78.47,78.55,78.45,78.53,24523.0
2024-01-31 11:45:00,78.53,78.62,78.5,78.62,23552.0,78.53,78.62,78.5,78.62,23552.0
2024-01-31 11:50:00,78.63,78.68,78.54,78.59,26626.0,78.63,78.68,78.54,78.59,26626.0
2024-01-31 11:55:00,78.59,78.7,78.57,78.68,24330.0,78.59,78.7,78.57,78.68,24330.0
2024-01-31 12:00:00,78.68,78.73,78.57,78.57,103383.0,78.68,78.73,78.57,78.57,103383.0
2024-01-31 12:05:00,78.57,78.62,78.54,78.55,22237.0,78.57,78.62,78.54,78.55,22237.0
2024-01-31 12:10:00,78.54,78.73,78.53,78.69,23325.0,78.54,78.73,78.53,78.69,23325.0
2024-01-31 12:15:00,78.69,78.69,78.6,78.63,25099.0,78.69,78.69,78.6,78.63,25099.0
2024-01-31 12:20:00,78.62,78.83,78.62,78.82,40215.0,78.62,78.83,78.62,78.82,40215.0
2024-01-31 12:25:00,78.84,79.09,78.84,79.06,45559.0,78.84,79.09,78.84,79.06,45559.0
2024-01-31 12:30:00,79.06,79.31,79.05,79.24,26753.0,79.06,79.31,79.05,79.24,26753.0
2024-01-31 12:35:00,79.23,79.39,79.14,79.15,54387.0,79.23,79.39,79.14,79.15,54387.0
2024-01-31 12:40:00,79.16,79.19,79.06,79.14,24528.0,79.16,79.19,79.06,79.14,24528.0
2024-01-31 12:45:00,79.14,79.23,79.07,79.07,54534.0,79.14,79.23,79.07,79.07,54534.0
2024-01-31 12:50:00,79.08,79.1,78.96,79.01,58614.0,79.08,79.1,78.96,79.01,58614.0
2024-01-31 12:55:00,79.01,79.12,78.98,79.09,36093.0,79.01,79.12,78.98,79.09,36093.0
2024-01-31 13:00:00,79.1,79.17,79.08,79.1,28228.0,79.1,79.17,79.08,79.1,28228.0
2024-01-31 13:05:00,79.11,79.23,79.09,79.23,20201.0,79.11,79.23,79.09,79.23,20201.0
2024-01-31 13:10:00,79.24,79.24,79.13,79.16,21887.0,79.24,79.24,79.13,79.16,21887.0
2024-01-31 13:15:00,79.16,79.22,79.13,79.13,20302.0,79.16,79.22,79.13,79.13,20302.0
2024-01-31 13:20:00,79.13,79.19,79.1,79.14,23763.0,79.13,79.19,79.1,79.14,23763.0
2024-01-31 13:25:00,79.14,79.21,79.14,79.21,35925.0,79.14,79.21,79.14,79.21,35925.0
2024-01-31 13:30:00,79.22,79.3,79.21,79.29,25693.0,79.22,79.3,79.21,79.29,25693.0
2024-01-31 13:35:00,79.29,79.63,79.26,79.61,83604.0,79.29,79.63,79.26,79.61,83604.0
2024-01-31 13:40:00,79.62,79.66,79.35,79.46,74739.0,79.62,79.66,79.35,79.46,74739.0
2024-01-31 13:45:00,79.46,79.53,79.39,79.41,25647.0,79.46,79.53,79.39,79.41,25647.0
2024-01-31 13:50:00,79.41,79.42,79.25,79.34,57980.0,79.41,79.42,79.25,79.34,57980.0
2024-01-31 13:55:00,79.34,79.38,79.29,79.32,26546.0,79.34,79.38,79.29,79.32,26546.0
2024-01-31 14:00:00,79.34,79.36,78.75,78.87,56824.0,79.34,79.36,78.75,78.87,56824.0
2024-01-31 14:05:00,78.86,78.92,78.6,78.71,74922.0,78.86,78.92,78.6,78.71,74922.0
2024-01-31 14:10:00,78.73,79.0,78.71,78.97,44857.0,78.73,79.0,78.71,78.97,44857.0
2024-01-31 14:15:00,79.0,79.08,78.92,78.99,48871.0,79.0,79.08,78.92,78.99,48871.0
2024-01-31 14:20:00,78.99,79.07,78.89,79.0,40922.0,78.99,79.07,78.89,79.0,40922.0
2024-01-31 14:25:00,79.0,79.24,79.0,79.17,27200.0,79.0,79.24,79.0,79.17,27200.0
2024-01-31 14:30:00,79.17,79.3,79.13,79.22,41671.0,79.17,79.3,79.13,79.22,41671.0
2024-01-31 14:35:00,79.23,79.67,79.21,79.65,55305.0,79.23,79.67,79.21,79.65,55305.0
2024-01-31 14:40:00,79.65,79.92,79.64,79.83,50949.0,79.65,79.92,79.64,79.83,50949.0
2024-01-31 14:45:00,79.83,79.93,79.57,79.65,70083.0,79.83,79.93,79.57,79.65,70083.0
2024-01-31 14:50:00,79.64,79.65,79.28,79.37,49491.0,79.64,79.65,79.28,79.37,49491.0
2024-01-31 14:55:00,79.37,79.42,79.1,79.13,41356.0,79.37,79.42,79.1,79.13,41356.0
2024-01-31 15:00:00,79.13,79.18,78.49,78.57,64738.0,79.13,79.18,78.49,78.57,64738.0
2024-01-31 15:05:00,78.55,78.64,78.41,78.53,72835.0,78.55,78.64,78.41,78.53,72835.0
2024-01-31 15:10:00,78.53,78.73,78.47,78.68,57794.0,78.53,78.73,78.47,78.68,57794.0
2024-01-31 15:15:00,78.66,78.75,78.48,78.5,56242.0,78.66,78.75,78.48,78.5,56242.0
2024-01-31 15:20:00,78.5,78.74,78.5,78.68,44021.0,78.5,78.74,78.5,78.68,44021.0
2024-01-31 15:25:00,78.67,78.69,78.5,78.55,31938.0,78.67,78.69,78.5,78.55,31938.0
2024-01-31 15:30:00,78.54,78.59,78.47,78.51,57165.0,78.54,78.59,78.47,78.51,57165.0
2024-01-31 15:35:00,78.52,78.64,78.49,78.61,63677.0,78.52,78.64,78.49,78.61,63677.0
2024-01-31 15:40:00,78.6,78.67,78.51,78.55,73842.0,78.6,78.67,78.51,78.55,73842.0
2024-01-31 15:45:00,78.55,78.6,78.49,78.55,130690.0,78.55,78.6,78.49,78.55,130690.0
2024-01-31 15:50:00,78.55,78.61,78.42,78.48,224901.0,78.55,78.61,78.42,78.48,224901.0
2024-01-31 15:55:00,78.49,78.61,78.43,78.47,569587.0,78.49,78.61,78.43,78.47,569587.0
2024-02-01 09:30:00,78.29,78.61,77.9,78.31,84994.0,78.29,78.61,77.9,78.31,84994.0
2024-02-01 09:35:00,78.36,78.38,77.59,77.62,25102.0,78.36,78.38,77.59,77.62,25102.0
2024-02-01 09:40:00,77.61,77.89,77.61,77.89,18725.0,77.61,77.89,77.61,77.89,18725.0
2024-02-01 09:45:00,77.85,78.15,77.68,77.76,45527.0,77.85,78.15,77.68,77.76,45527.0
2024-02-01 09:50:00,77.76,78.01,77.64,77.78,136985.0,77.76,78.01,77.64,77.78,136985.0
2024-02-01 09:55:00,77.76,77.86,77.35,77.4,41589.0,77.76,77.86,77.35,77.4,41589.0
2024-02-01 10:00:00,77.36,77.41,77.11,77.2,60791.0,77.36,77.41,77.11,77.2,60791.0
2024-02-01 10:05:00,77.2,77.8,77.18,77.8,49797.0,77.2,77.8,77.18,77.8,49797.0
2024-02-01 10:10:00,77.8,77.85,77.37,77.49,167023.0,77.8,77.85,77.37,77.49,167023.0
2024-02-01 10:15:00,77.49,77.81,77.46,77.7,415921.0,77.49,77.81,77.46,77.7,415921.0
2024-02-01 10:20:00,77.69,77.82,77.49,77.77,61355.0,77.69,77.82,77.49,77.77,61355.0
2024-02-01 10:25:00,77.8,78.17,77.73,78.09,50404.0,77.8,78.17,77.73,78.09,50404.0
2024-02-01 10:30:00,78.08,78.23,77.91,77.94,44368.0,78.08,78.23,77.91,77.94,44368.0
2024-02-01 10:35:00,77.97,78.18,77.95,78.02,40817.0,77.97,78.18,77.95,78.02,40817.0
2024-02-01 10:40:00,78.06,78.33,78.0,78.29,47860.0,78.06,78.33,78.0,78.29,47860.0
2024-02-01 10:45:00,78.28,78.61,78.27,78.52,45860.0,78.28,78.61,78.27,78.52,45860.0
2024-02-01 10:50:00,78.52,78.52,78.33,78.36,23585.0,78.52,78.52,78.33,78.36,23585.0
2024-02-01 10:55:00,78.33,78.35,78.08,78.1,36829.0,78.33,78.35,78.08,78.1,36829.0
2024-02-01 11:00:00,78.11,78.63,78.09,78.59,35914.0,78.11,78.63,78.09,78.59,35914.0
2024-02-01 11:05:00,78.59,78.68,78.34,78.37,38067.0,78.59,78.68,78.34,78.37,38067.0
2024-02-01 11:10:00,78.4,78.41,78.19,78.24,204969.0,78.4,78.41,78.19,78.24,204969.0
2024-02-01 11:15:00,78.17,78.37,78.08,78.19,21428.0,78.17,78.37,78.08,78.19,21428.0
2024-02-01 11:20:00,78.24,78.52,78.22,78.52,40738.0,78.24,78.52,78.22,78.52,40738.0
2024-02-01 11:25:00,78.54,78.54,78.24,78.28,14651.0,78.54,78.54,78.24,78.28,14651.0
2024-02-01 11:30:00,78.27,78.47,78.27,78.46,12662.0,78.27,78.47,78.27,78.46,12662.0
2024-02-01 11:35:00,78.46,78.61,78.38,78.61,14683.0,78.46,78.61,78.38,78.61,14683.0
2024-02-01 11:40:00,78.61,78.61,78.43,78.54,17067.0,78.61,78.61,78.43,78.54,17067.0
2024-02-01 11:45:00,78.52,78.54,78.35,78.37,11488.0,78.52,78.54,78.35,78.37,11488.0
2024-02-01 11:50:00,78.38,78.41,78.34,78.4,18861.0,78.38,78.41,78.34,78.4,18861.0
2024-02-01 11:55:00,78.41,78.42,78.34,78.41,16907.0,78.41,78.42,78.34,78.41,16907.0
2024-02-01 12:00:00,78.43,78.64,78.43,78.51,25875.0,78.43,78.64,78.43,78.51,25875.0
2024-02-01 12:05:00,78.53,78.67,78.48,78.51,36447.0,78.53,78.67,78.48,78.51,36447.0
2024-02-01 12:10:00,78.53,78.66,78.36,78.36,214797.0,78.53,78.66,78.36,78.36,214797.0
2024-02-01 12:15:00,78.4,78.4,78.11,78.14,33355.0,78.4,78.4,78.11,78.14,33355.0
2024-02-01 12:20:00,78.14,78.32,78.12,78.32,23607.0,78.14,78.32,78.12,78.32,23607.0
2024-02-01 12:25:00,78.33,78.49,78.33,78.46,15951.0,78.33,78.49,78.33,78.46,15951.0
2024-02-01 12:30:00,78.47,78.58,78.46,78.51,10733.0,78.47,78.58,78.46,78.51,10733.0
2024-02-01 12:35:00,78.52,78.55,78.4,78.55,24749.0,78.52,78.55,78.4,78.55,24749.0
2024-02-01 12:40:00,78.56,78.74,78.55,78.68,17540.0,78.56,78.74,78.55,78.68,17540.0
2024-02-01 12:45:00,78.64,78.79,78.63,78.79,15554.0,78.64,78.79,78.63,78.79,15554.0
2024-02-01 12:50:00,78.79,78.89,78.79,78.88,11241.0,78.79,78.89,78.79,78.88,11241.0
2024-02-01 12:55:00,78.89,78.91,78.78,78.79,11869.0,78.89,78.91,78.78,78.79,11869.0
2024-02-01 13:00:00,78.78,78.9,78.76,78.77,14417.0,78.78,78.9,78.76,78.77,14417.0
2024-02-01 13:05:00,78.73,78.78,78.65,78.66,10137.0,78.73,78.78,78.65,78.66,10137.0
2024-02-01 13:10:00,78.65,78.75,78.65,78.72,25710.0,78.65,78.75,78.65,78.72,25710.0
2024-02-01 13:15:00,78.72,78.72,78.51,78.55,17858.0,78.72,78.72,78.51,78.55,17858.0
2024-02-01 13:20:00,78.56,78.6,78.56,78.6,16521.0,78.56,78.6,78.56,78.6,16521.0
2024-02-01 13:25:00,78.6,78.64,78.48,78.51,18086.0,78.6,78.64,78.48,78.51,18086.0
2024-02-01 13:30:00,78.52,78.66,78.5,78.61,39931.0,78.52,78.66,78.5,78.61,39931.0
2024-02-01 13:35:00,78.61,78.61,78.34,78.34,18315.0,78.61,78.61,78.34,78.34,18315.0
2024-02-01 13:40:00,78.34,78.45,78.31,78.42,21077.0,78.34,78.45,78.31,78.42,21077.0
2024-02-01 13:45:00,78.42,78.54,78.42,78.53,22396.0,78.42,78.54,78.42,78.53,22396.0
2024-02-01 13:50:00,78.55,78.61,78.54,78.59,14301.0,78.55,78.61,78.54,78.59,14301.0
2024-02-01 13:55:00,78.56,78.64,78.53,78.62,16550.0,78.56,78.64,78.53,78.62,16550.0
2024-02-01 14:00:00,78.63,78.7,78.58,78.7,14134.0,78.63,78.7,78.58,78.7,14134.0
2024-02-01 14:05:00,78.7,78.81,78.69,78.79,24129.0,78.7,78.81,78.69,78.79,24129.0
2024-02-01 14:10:00,78.79,78.82,78.71,78.72,18945.0,78.79,78.82,78.71,78.72,18945.0
2024-02-01 14:15:00,78.71,78.71,78.55,78.59,22279.0,78.71,78.71,78.55,78.59,22279.0
2024-02-01 14:20:00,78.59,78.6,78.48,78.52,19586.0,78.59,78.6,78.48,78.52,19586.0
2024-02-01 14:25:00,78.52,78.52,78.4,78.43,34351.0,78.52,78.52,78.4,78.43,34351.0
2024-02-01 14:30:00,78.44,78.45,78.27,78.28,29262.0,78.44,78.45,78.27,78.28,29262.0
2024-02-01 14:35:00,78.28,78.52,78.27,78.48,28029.0,78.28,78.52,78.27,78.48,28029.0
2024-02-01 14:40:00,78.48,78.6,78.47,78.59,12835.0,78.48,78.6,78.47,78.59,12835.0
2024-02-01 14:45:00,78.6,78.67,78.58,78.64,26951.0,78.6,78.67,78.58,78.64,26951.0
2024-02-01 14:50:00,78.65,78.72,78.58,78.61,19096.0,78.65,78.72,78.58,78.61,19096.0
2024-02-01 14:55:00,78.61,78.62,78.5,78.5,20541.0,78.61,78.62,78.5,78.5,20541.0
2024-02-01 15:00:00,78.5,78.51,78.36,78.47,18511.0,78.5,78.51,78.36,78.47,18511.0
2024-02-01 15:05:00,78.48,78.52,78.46,78.49,20464.0,78.48,78.52,78.46,78.49,20464.0
2024-02-01 15:10:00,78.48,78.53,78.43,78.52,22883.0,78.48,78.53,78.43,78.52,22883.0
2024-02-01 15:15:00,78.52,78.63,78.5,78.63,24985.0,78.52,78.63,78.5,78.63,24985.0
2024-02-01 15:20:00,78.63,78.65,78.57,78.57,23614.0,78.63,78.65,78.57,78.57,23614.0
2024-02-01 15:25:00,78.56,78.72,78.55,78.68,25022.0,78.56,78.72,78.55,78.68,25022.0
2024-02-01 15:30:00,78.68,78.74,78.62,78.66,36144.0,78.68,78.74,78.62,78.66,36144.0
2024-02-01 15:35:00,78.66,78.7,78.53,78.59,33344.0,78.66,78.7,78.53,78.59,33344.0
2024-02-01 15:40:00,78.59,78.62,78.54,78.61,45091.0,78.59,78.62,78.54,78.61,45091.0
2024-02-01 15:45:00,78.61,78.68,78.56,78.56,65689.0,78.61,78.68,78.56,78.56,65689.0
2024-02-01 15:50:00,78.55,78.6,78.41,78.56,103514.0,78.55,78.6,78.41,78.56,103514.0
2024-02-01 15:55:00,78.57,78.74,78.56,78.69,302696.0,78.57,78.74,78.56,78.69,302696.0
2024-02-02 09:30:00,80.0,81.97,79.71,81.43,419638.0,80.0,81.97,79.71,81.43,419638.0
2024-02-02 09:35:00,81.36,81.37,80.6,81.01,172435.0,81.36,81.37,80.6,81.01,172435.0
2024-02-02 09:40:00,80.99,81.25,80.37,81.0,172962.0,80.99,81.25,80.37,81.0,172962.0
2024-02-02 09:45:00,80.98,81.09,80.45,80.58,96452.0,80.98,81.09,80.45,80.58,96452.0
2024-02-02 09:50:00,80.59,80.73,80.42,80.67,73613.0,80.59,80.73,80.42,80.67,73613.0
2024-02-02 09:55:00,80.67,81.12,80.56,80.98,65854.0,80.67,81.12,80.56,80.98,65854.0
2024-02-02 10:00:00,81.04,81.06,80.66,81.01,99776.0,81.04,81.06,80.66,81.01,99776.0
2024-02-02 10:05:00,81.05,81.96,80.8,81.71,225296.0,81.05,81.96,80.8,81.71,225296.0
2024-02-02 10:10:00,81.7,83.05,81.55,82.9,374592.0,81.7,83.05,81.55,82.9,374592.0
2024-02-02 10:15:00,82.89,83.12,82.24,82.87,249714.0,82.89,83.12,82.24,82.87,249714.0
2024-02-02 10:20:00,82.88,83.85,82.87,83.83,232361.0,82.88,83.85,82.87,83.83,232361.0
2024-02-02 10:25:00,83.84,83.97,82.96,82.98,217782.0,83.84,83.97,82.96,82.98,217782.0
2024-02-02 10:30:00,83.01,83.3,82.95,83.26,91049.0,83.01,83.3,82.95,83.26,91049.0
2024-02-02 10:35:00,83.26,83.47,83.02,83.19,92857.0,83.26,83.47,83.02,83.19,92857.0
2024-02-02 10:40:00,83.2,83.64,83.19,83.49,99480.0,83.2,83.64,83.19,83.49,99480.0
2024-02-02 10:45:00,83.49,83.97,83.47,83.96,84603.0,83.49,83.97,83.47,83.96,84603.0
2024-02-02 10:50:00,83.95,84.05,83.3,83.37,160833.0,83.95,84.05,83.3,83.37,160833.0
2024-02-02 10:55:00,83.39,84.29,83.36,84.15,115632.0,83.39,84.29,83.36,84.15,115632.0
2024-02-02 11:00:00,84.17,84.38,83.98,84.36,97448.0,84.17,84.38,83.98,84.36,97448.0
2024-02-02 11:05:00,84.37,84.65,84.36,84.65,122948.0,84.37,84.65,84.36,84.65,122948.0
2024-02-02 11:10:00,84.63,84.86,84.5,84.77,110565.0,84.63,84.86,84.5,84.77,110565.0
2024-02-02 11:15:00,84.78,85.23,84.73,85.17,142445.0,84.78,85.23,84.73,85.17,142445.0
2024-02-02 11:20:00,85.17,85.27,84.21,84.22,126223.0,85.17,85.27,84.21,84.22,126223.0
2024-02-02 11:25:00,84.26,85.06,84.23,84.92,179349.0,84.26,85.06,84.23,84.92,179349.0
2024-02-02 11:30:00,84.92,85.11,84.84,85.04,265133.0,84.92,85.11,84.84,85.04,265133.0
2024-02-02 11:35:00,85.05,85.06,84.46,85.0,103849.0,85.05,85.06,84.46,85.0,103849.0
2024-02-02 11:40:00,85.01,85.11,84.59,84.73,97866.0,85.01,85.11,84.59,84.73,97866.0
2024-02-02 11:45:00,84.73,84.76,84.51,84.67,51964.0,84.73,84.76,84.51,84.67,51964.0
2024-02-02 11:50:00,84.67,84.82,84.56,84.73,57569.0,84.67,84.82,84.56,84.73,57569.0
2024-02-02 11:55:00,84.72,84.91,84.59,84.64,101664.0,84.72,84.91,84.59,84.64,101664.0
2024-02-02 12:00:00,84.63,84.73,84.45,84.61,107199.0,84.63,84.73,84.45,84.61,107199.0
2024-02-02 12:05:00,84.6,85.06,84.52,84.58,119574.0,84.6,85.06,84.52,84.58,119574.0
2024-02-02 12:10:00,84.58,84.75,84.32,84.48,81689.0,84.58,84.75,84.32,84.48,81689.0
2024-02-02 12:15:00,84.47,84.62,84.35,84.41,40411.0,84.47,84.62,84.35,84.41,40411.0
2024-02-02 12:20:00,84.4,84.55,84.32,84.37,36278.0,84.4,84.55,84.32,84.37,36278.0
2024-02-02 12:25:00,84.38,84.59,84.18,84.51,41899.0,84.38,84.59,84.18,84.51,41899.0
2024-02-02 12:30:00,84.53,84.68,84.52,84.65,56382.0,84.53,84.68,84.52,84.65,56382.0
2024-02-02 12:35:00,84.65,84.96,84.64,84.78,48104.0,84.65,84.96,84.64,84.78,48104.0
2024-02-02 12:40:00,84.75,84.78,84.34,84.38,75721.0,84.75,84.78,84.34,84.38,75721.0
2024-02-02 12:45:00,84.39,84.45,84.23,84.35,34117.0,84.39,84.45,84.23,84.35,34117.0
2024-02-02 12:50:00,84.34,84.35,84.04,84.13,33142.0,84.34,84.35,84.04,84.13,33142.0
2024-02-02 12:55:00,84.15,84.43,84.15,84.42,32655.0,84.15,84.43,84.15,84.42,32655.0
2024-02-02 13:00:00,84.43,84.63,84.43,84.44,42093.0,84.43,84.63,84.43,84.44,42093.0
2024-02-02 13:05:00,84.45,84.6,84.42,84.6,45473.0,84.45,84.6,84.42,84.6,45473.0
2024-02-02 13:10:00,84.61,84.78,84.54,84.78,35095.0,84.61,84.78,84.54,84.78,35095.0
2024-02-02 13:15:00,84.77,85.0,84.74,85.0,72175.0,84.77,85.0,84.74,85.0,72175.0
2024-02-02 13:20:00,84.99,85.03,84.85,84.94,40940.0,84.99,85.03,84.85,84.94,40940.0
2024-02-02 13:25:00,84.94,85.02,84.8,84.86,65247.0,84.94,85.02,84.8,84.86,65247.0
2024-02-02 13:30:00,84.86,84.86,84.6,84.68,60137.0,84.86,84.86,84.6,84.68,60137.0
2024-02-02 13:35:00,84.68,84.85,84.61,84.76,68001.0,84.68,84.85,84.61,84.76,68001.0
2024-02-02 13:40:00,84.77,84.88,84.71,84.84,49713.0,84.77,84.88,84.71,84.84,49713.0
2024-02-02 13:45:00,84.84,85.03,84.84,84.95,58665.0,84.84,85.03,84.84,84.95,58665.0
2024-02-02 13:50:00,84.96,85.1,84.94,85.06,43644.0,84.96,85.1,84.94,85.06,43644.0
2024-02-02 13:55:00,85.05,85.13,85.03,85.06,50143.0,85.05,85.13,85.03,85.06,50143.0
2024-02-02 14:00:00,85.06,85.35,85.05,85.26,75906.0,85.06,85.35,85.05,85.26,75906.0
2024-02-02 14:05:00,85.24,85.33,85.19,85.2,50151.0,85.24,85.33,85.19,85.2,50151.0
2024-02-02 14:10:00,85.21,85.68,85.21,85.64,71206.0,85.21,85.68,85.21,85.64,71206.0
2024-02-02 14:15:00,85.64,85.68,85.44,85.47,53750.0,85.64,85.68,85.44,85.47,53750.0
2024-02-02 14:20:00,85.48,85.48,85.25,85.45,57420.0,85.48,85.48,85.25,85.45,57420.0
2024-02-02 14:25:00,85.45,85.54,85.36,85.53,50695.0,85.45,85.54,85.36,85.53,50695.0
2024-02-02 14:30:00,85.52,85.73,85.49,85.69,49687.0,85.52,85.73,85.49,85.69,49687.0
2024-02-02 14:35:00,85.7,85.91,85.66,85.74,66827.0,85.7,85.91,85.66,85.74,66827.0
2024-02-02 14:40:00,85.74,85.83,85.48,85.5,66525.0,85.74,85.83,85.48,85.5,66525.0
2024-02-02 14:45:00,85.5,85.82,85.48,85.79,51374.0,85.5,85.82,85.48,85.79,51374.0
2024-02-02 14:50:00,85.79,85.86,85.68,85.85,42455.0,85.79,85.86,85.68,85.85,42455.0
2024-02-02 14:55:00,85.85,85.86,85.64,85.64,49642.0,85.85,85.86,85.64,85.64,49642.0
2024-02-02 15:00:00,85.63,85.91,85.59,85.89,55952.0,85.63,85.91,85.59,85.89,55952.0
2024-02-02 15:05:00,85.89,85.94,85.78,85.87,78700.0,85.89,85.94,85.78,85.87,78700.0
2024-02-02 15:10:00,85.89,86.0,85.81,85.81,77076.0,85.89,86.0,85.81,85.81,77076.0
2024-02-02 15:15:00,85.81,85.97,85.8,85.91,65437.0,85.81,85.97,85.8,85.91,65437.0
2024-02-02 15:20:00,85.9,86.01,85.77,85.86,99822.0,85.9,86.01,85.77,85.86,99822.0
2024-02-02 15:25:00,85.86,86.14,85.84,86.13,92733.0,85.86,86.14,85.84,86.13,92733.0
2024-02-02 15:30:00,86.13,86.14,85.95,86.14,124906.0,86.13,86.14,85.95,86.14,124906.0
2024-02-02 15:35:00,86.14,86.35,86.12,86.24,143046.0,86.14,86.35,86.12,86.24,143046.0
2024-02-02 15:40:00,86.24,86.24,85.99,86.19,135837.0,86.24,86.24,85.99,86.19,135837.0
2024-02-02 15:45:00,86.18,86.27,86.06,86.24,195462.0,86.18,86.27,86.06,86.24,195462.0
2024-02-02 15:50:00,86.22,86.38,86.17,86.37,298565.0,86.22,86.38,86.17,86.37,298565.0
2024-02-02 15:55:00,86.37,86.47,86.09,86.09,745424.0,86.37,86.47,86.09,86.09,745424.0
2024-02-05 09:30:00,88.0,89.47,87.76,88.9,617460.0,88.0,89.47,87.76,88.9,617460.0
2024-02-05 09:35:00,88.9,88.9,88.12,88.77,386744.0,88.9,88.9,88.12,88.77,386744.0
2024-02-05 09:40:00,88.77,90.18,88.75,89.8,408377.0,88.77,90.18,88.75,89.8,408377.0
2024-02-05 09:45:00,89.84,90.2,89.09,89.53,220734.0,89.84,90.2,89.09,89.53,220734.0
2024-02-05 09:50:00,89.49,89.63,88.97,89.07,182736.0,89.49,89.63,88.97,89.07,182736.0
2024-02-05 09:55:00,89.05,89.53,88.92,88.98,124701.0,89.05,89.53,88.92,88.98,124701.0
2024-02-05 10:00:00,88.98,89.19,88.44,89.02,220058.0,88.98,89.19,88.44,89.02,220058.0
2024-02-05 10:05:00,89.02,89.08,88.44,88.67,186910.0,89.02,89.08,88.44,88.67,186910.0
2024-02-05 10:10:00,88.61,88.74,88.33,88.54,103271.0,88.61,88.74,88.33,88.54,103271.0
2024-02-05 10:15:00,88.54,88.68,88.24,88.62,121868.0,88.54,88.68,88.24,88.62,121868.0
2024-02-05 10:20:00,88.62,88.63,87.79,87.98,317178.0,88.62,88.63,87.79,87.98,317178.0
2024-02-05 10:25:00,87.99,88.66,87.98,88.64,257060.0,87.99,88.66,87.98,88.64,257060.0
2024-02-05 10:30:00,88.64,88.88,88.35,88.56,129810.0,88.64,88.88,88.35,88.56,129810.0
2024-02-05 10:35:00,88.56,88.6,88.32,88.6,137702.0,88.56,88.6,88.32,88.6,137702.0
2024-02-05 10:40:00,88.58,88.68,88.33,88.36,68900.0,88.58,88.68,88.33,88.36,68900.0
2024-02-05 10:45:00,88.37,88.61,88.33,88.49,62603.0,88.37,88.61,88.33,88.49,62603.0
2024-02-05 10:50:00,88.52,88.54,88.31,88.31,51447.0,88.52,88.54,88.31,88.31,51447.0
2024-02-05 10:55:00,88.32,88.44,88.26,88.28,48410.0,88.32,88.44,88.26,88.28,48410.0
2024-02-05 11:00:00,88.29,88.29,87.89,88.09,184953.0,88.29,88.29,87.89,88.09,184953.0
2024-02-05 11:05:00,88.09,88.09,87.82,87.88,310672.0,88.09,88.09,87.82,87.88,310672.0
2024-02-05 11:10:00,87.87,87.87,87.46,87.72,137795.0,87.87,87.87,87.46,87.72,137795.0
2024-02-05 11:15:00,87.71,87.78,87.5,87.64,171873.0,87.71,87.78,87.5,87.64,171873.0
2024-02-05 11:20:00,87.65,87.85,87.48,87.59,133331.0,87.65,87.85,87.48,87.59,133331.0
2024-02-05 11:25:00,87.56,87.56,87.31,87.41,70439.0,87.56,87.56,87.31,87.41,70439.0
2024-02-05 11:30:00,87.41,87.66,87.17,87.65,98759.0,87.41,87.66,87.17,87.65,98759.0
2024-02-05 11:35:00,87.65,87.72,87.44,87.51,63772.0,87.65,87.72,87.44,87.51,63772.0
2024-02-05 11:40:00,87.5,87.67,87.28,87.63,68934.0,87.5,87.67,87.28,87.63,68934.0
2024-02-05 11:45:00,87.63,87.85,87.61,87.71,50305.0,87.63,87.85,87.61,87.71,50305.0
2024-02-05 11:50:00,87.69,87.69,87.17,87.34,92907.0,87.69,87.69,87.17,87.34,92907.0
2024-02-05 11:55:00,87.33,87.56,87.32,87.53,40141.0,87.33,87.56,87.32,87.53,40141.0
2024-02-05 12:00:00,87.54,87.84,87.53,87.81,33285.0,87.54,87.84,87.53,87.81,33285.0
2024-02-05 12:05:00,87.83,87.87,87.68,87.78,44980.0,87.83,87.87,87.68,87.78,44980.0
2024-02-05 12:10:00,87.77,88.03,87.74,87.97,41298.0,87.77,88.03,87.74,87.97,41298.0
2024-02-05 12:15:00,87.98,88.07,87.78,87.88,29803.0,87.98,88.07,87.78,87.88,29803.0
2024-02-05 12:20:00,87.88,87.92,87.58,87.67,44178.0,87.88,87.92,87.58,87.67,44178.0
2024-02-05 12:25:00,87.66,87.82,87.57,87.6,35952.0,87.66,87.82,87.57,87.6,35952.0
2024-02-05 12:30:00,87.61,87.84,87.59,87.81,219615.0,87.61,87.84,87.59,87.81,219615.0
2024-02-05 12:35:00,87.81,87.95,87.74,87.89,50770.0,87.81,87.95,87.74,87.89,50770.0
2024-02-05 12:40:00,87.89,88.0,87.86,87.86,45050.0,87.89,88.0,87.86,87.86,45050.0
2024-02-05 12:45:00,87.87,88.0,87.84,87.97,39114.0,87.87,88.0,87.84,87.97,39114.0
2024-02-05 12:50:00,87.97,88.0,87.71,87.72,40589.0,87.97,88.0,87.71,87.72,40589.0
2024-02-05 12:55:00,87.7,87.79,87.63,87.73,44761.0,87.7,87.79,87.63,87.73,44761.0
2024-02-05 13:00:00,87.71,87.73,87.57,87.62,43257.0,87.71,87.73,87.57,87.62,43257.0
2024-02-05 13:05:00,87.62,87.75,87.62,87.67,33115.0,87.62,87.75,87.62,87.67,33115.0
2024-02-05 13:10:00,87.66,87.77,87.66,87.75,25046.0,87.66,87.77,87.66,87.75,25046.0
2024-02-05 13:15:00,87.74,87.79,87.64,87.7,40690.0,87.74,87.79,87.64,87.7,40690.0
2024-02-05 13:20:00,87.69,87.7,87.34,87.34,52293.0,87.69,87.7,87.34,87.34,52293.0
2024-02-05 13:25:00,87.32,87.32,87.02,87.07,40652.0,87.32,87.32,87.02,87.07,40652.0
2024-02-05 13:30:00,87.07,87.25,87.04,87.23,27292.0,87.07,87.25,87.04,87.23,27292.0
2024-02-05 13:35:00,87.22,87.31,87.11,87.24,33921.0,87.22,87.31,87.11,87.24,33921.0
2024-02-05 13:40:00,87.26,87.3,87.14,87.22,28178.0,87.26,87.3,87.14,87.22,28178.0
2024-02-05 13:45:00,87.21,87.33,87.15,87.15,23766.0,87.21,87.33,87.15,87.15,23766.0
2024-02-05 13:50:00,87.15,87.33,87.14,87.31,34255.0,87.15,87.33,87.14,87.31,34255.0
2024-02-05 13:55:00,87.32,87.43,87.23,87.42,24027.0,87.32,87.43,87.23,87.42,24027.0
2024-02-05 14:00:00,87.41,87.44,87.28,87.42,24466.0,87.41,87.44,87.28,87.42,24466.0
2024-02-05 14:05:00,87.4,87.4,87.22,87.3,32876.0,87.4,87.4,87.22,87.3,32876.0
2024-02-05 14:10:00,87.29,87.39,87.22,87.22,37015.0,87.29,87.39,87.22,87.22,37015.0
2024-02-05 14:15:00,87.22,87.31,87.14,87.2,29352.0,87.22,87.31,87.14,87.2,29352.0
2024-02-05 14:20:00,87.2,87.41,87.19,87.33,89586.0,87.2,87.41,87.19,87.33,89586.0
2024-02-05 14:25:00,87.33,87.44,87.05,87.18,36198.0,87.33,87.44,87.05,87.18,36198.0
2024-02-05 14:30:00,87.2,87.44,87.18,87.28,32805.0,87.2,87.44,87.18,87.28,32805.0
2024-02-05 14:35:00,87.26,87.31,87.17,87.29,47404.0,87.26,87.31,87.17,87.29,47404.0
2024-02-05 14:40:00,87.29,87.29,87.02,87.07,83585.0,87.29,87.29,87.02,87.07,83585.0
2024-02-05 14:45:00,87.08,87.17,87.02,87.04,32425.0,87.08,87.17,87.02,87.04,32425.0
2024-02-05 14:50:00,87.03,87.12,86.95,86.96,53136.0,87.03,87.12,86.95,86.96,53136.0
2024-02-05 14:55:00,86.96,87.07,86.96,87.02,61020.0,86.96,87.07,86.96,87.02,61020.0
2024-02-05 15:00:00,87.02,87.14,86.78,86.78,53751.0,87.02,87.14,86.78,86.78,53751.0
2024-02-05 15:05:00,86.79,86.86,86.65,86.68,39278.0,86.79,86.86,86.65,86.68,39278.0
2024-02-05 15:10:00,86.69,86.75,86.57,86.68,52098.0,86.69,86.75,86.57,86.68,52098.0
2024-02-05 15:15:00,86.66,86.66,86.48,86.48,36457.0,86.66,86.66,86.48,86.48,36457.0
2024-02-05 15:20:00,86.46,86.62,86.46,86.56,66222.0,86.46,86.62,86.46,86.56,66222.0
2024-02-05 15:25:00,86.56,86.61,86.53,86.55,58134.0,86.56,86.61,86.53,86.55,58134.0
2024-02-05 15:30:00,86.54,86.61,86.46,86.48,53651.0,86.54,86.61,86.46,86.48,53651.0
2024-02-05 15:35:00,86.49,86.6,86.43,86.56,90916.0,86.49,86.6,86.43,86.56,90916.0
2024-02-05 15:40:00,86.56,86.59,86.23,86.23,61384.0,86.56,86.59,86.23,86.23,61384.0
2024-02-05 15:45:00,86.23,86.31,86.12,86.12,146197.0,86.23,86.31,86.12,86.12,146197.0
2024-02-05 15:50:00,86.13,86.31,86.09,86.17,206173.0,86.13,86.31,86.09,86.17,206173.0
2024-02-05 15:55:00,86.16,86.28,85.99,86.01,364794.0,86.16,86.28,85.99,86.01,364794.0
2024-02-06 09:30:00,86.13,86.47,85.0,85.91,129243.0,86.13,86.47,85.0,85.91,129243.0
2024-02-06 09:35:00,85.91,86.25,85.66,86.25,21145.0,85.91,86.25,85.66,86.25,21145.0
2024-02-06 09:40:00,86.18,86.53,86.12,86.48,16706.0,86.18,86.53,86.12,86.48,16706.0
2024-02-06 09:45:00,86.51,86.65,86.36,86.63,230844.0,86.51,86.65,86.36,86.63,230844.0
2024-02-06 09:50:00,86.67,86.83,86.36,86.55,149285.0,86.67,86.83,86.36,86.55,149285.0
2024-02-06 09:55:00,86.55,86.59,86.32,86.38,43375.0,86.55,86.59,86.32,86.38,43375.0
2024-02-06 10:00:00,86.37,86.58,86.35,86.41,31192.0,86.37,86.58,86.35,86.41,31192.0
2024-02-06 10:05:00,86.4,86.5,86.32,86.4,29139.0,86.4,86.5,86.32,86.4,29139.0
2024-02-06 10:10:00,86.37,86.41,86.15,86.22,134897.0,86.37,86.41,86.15,86.22,134897.0
2024-02-06 10:15:00,86.2,86.61,86.2,86.52,32213.0,86.2,86.61,86.2,86.52,32213.0
2024-02-06 10:20:00,86.51,86.58,86.34,86.41,69697.0,86.51,86.58,86.34,86.41,69697.0
2024-02-06 10:25:00,86.43,86.67,86.43,86.67,158393.0,86.43,86.67,86.43,86.67,158393.0
2024-02-06 10:30:00,86.67,87.1,86.66,87.1,98963.0,86.67,87.1,86.66,87.1,98963.0
2024-02-06 10:35:00,87.05,87.1,86.84,86.86,23579.0,87.05,87.1,86.84,86.86,23579.0
2024-02-06 10:40:00,86.88,87.07,86.84,87.01,22951.0,86.88,87.07,86.84,87.01,22951.0
2024-02-06 10:45:00,87.02,87.12,86.87,86.94,29669.0,87.02,87.12,86.87,86.94,29669.0
2024-02-06 10:50:00,86.95,87.04,86.86,87.03,20869.0,86.95,87.04,86.86,87.03,20869.0
2024-02-06 10:55:00,87.03,87.04,86.92,87.04,27482.0,87.03,87.04,86.92,87.04,27482.0
2024-02-06 11:00:00,87.04,87.09,86.92,87.04,21763.0,87.04,87.09,86.92,87.04,21763.0
2024-02-06 11:05:00,87.04,87.09,86.95,87.01,45760.0,87.04,87.09,86.95,87.01,45760.0
2024-02-06 11:10:00,87.02,87.07,86.92,86.92,20526.0,87.02,87.07,86.92,86.92,20526.0
2024-02-06 11:15:00,86.91,87.11,86.91,87.11,131498.0,86.91,87.11,86.91,87.11,131498.0
2024-02-06 11:20:00,87.12,87.32,87.1,87.28,32994.0,87.12,87.32,87.1,87.28,32994.0
2024-02-06 11:25:00,87.29,87.38,87.2,87.38,25358.0,87.29,87.38,87.2,87.38,25358.0
2024-02-06 11:30:00,87.39,87.39,87.22,87.22,11362.0,87.39,87.39,87.22,87.22,11362.0
2024-02-06 11:35:00,87.23,87.32,87.21,87.29,15578.0,87.23,87.32,87.21,87.29,15578.0
2024-02-06 11:40:00,87.3,87.32,87.1,87.14,27167.0,87.3,87.32,87.1,87.14,27167.0
2024-02-06 11:45:00,87.14,87.28,87.12,87.28,23635.0,87.14,87.28,87.12,87.28,23635.0
2024-02-06 11:50:00,87.27,87.33,87.2,87.31,19936.0,87.27,87.33,87.2,87.31,19936.0
2024-02-06 11:55:00,87.31,87.38,87.14,87.25,49194.0,87.31,87.38,87.14,87.25,49194.0
2024-02-06 12:00:00,87.29,87.41,87.26,87.34,28125.0,87.29,87.41,87.26,87.34,28125.0
2024-02-06 12:05:00,87.35,87.35,87.14,87.29,38682.0,87.35,87.35,87.14,87.29,38682.0
2024-02-06 12:10:00,87.28,87.45,87.27,87.43,24741.0,87.28,87.45,87.27,87.43,24741.0
2024-02-06 12:15:00,87.45,87.47,87.28,87.36,21710.0,87.45,87.47,87.28,87.36,21710.0
2024-02-06 12:20:00,87.35,87.43,87.27,87.42,17189.0,87.35,87.43,87.27,87.42,17189.0
2024-02-06 12:25:00,87.44,87.52,87.4,87.48,51057.0,87.44,87.52,87.4,87.48,51057.0
2024-02-06 12:30:00,87.5,87.5,87.35,87.48,20647.0,87.5,87.5,87.35,87.48,20647.0
2024-02-06 12:35:00,87.49,87.56,87.45,87.49,34377.0,87.49,87.56,87.45,87.49,34377.0
2024-02-06 12:40:00,87.49,87.52,87.43,87.5,135362.0,87.49,87.52,87.43,87.5,135362.0
2024-02-06 12:45:00,87.5,87.78,87.49,87.67,37546.0,87.5,87.78,87.49,87.67,37546.0
2024-02-06 12:50:00,87.65,87.85,87.65,87.85,42266.0,87.65,87.85,87.65,87.85,42266.0
2024-02-06 12:55:00,87.86,87.97,87.81,87.82,38882.0,87.86,87.97,87.81,87.82,38882.0
2024-02-06 13:00:00,87.82,87.98,87.68,87.96,63423.0,87.82,87.98,87.68,87.96,63423.0
2024-02-06 13:05:00,87.97,88.07,87.9,87.92,55744.0,87.97,88.07,87.9,87.92,55744.0
2024-02-06 13:10:00,87.92,88.03,87.79,87.97,38791.0,87.92,88.03,87.79,87.97,38791.0
2024-02-06 13:15:00,87.96,88.02,87.9,87.92,42322.0,87.96,88.02,87.9,87.92,42322.0
2024-02-06 13:20:00,87.92,87.92,87.67,87.7,29267.0,87.92,87.92,87.67,87.7,29267.0
2024-02-06 13:25:00,87.68,87.82,87.65,87.8,45448.0,87.68,87.82,87.65,87.8,45448.0
2024-02-06 13:30:00,87.8,88.1,87.8,88.0,204726.0,87.8,88.1,87.8,88.0,204726.0
2024-02-06 13:35:00,87.99,88.0,87.83,87.94,35682.0,87.99,88.0,87.83,87.94,35682.0
2024-02-06 13:40:00,87.96,87.98,87.91,87.92,13571.0,87.96,87.98,87.91,87.92,13571.0
2024-02-06 13:45:00,87.92,88.0,87.9,88.0,34278.0,87.92,88.0,87.9,88.0,34278.0
2024-02-06 13:50:00,88.0,88.17,87.98,88.11,78211.0,88.0,88.17,87.98,88.11,78211.0
2024-02-06 13:55:00,88.11,88.25,88.1,88.25,31725.0,88.11,88.25,88.1,88.25,31725.0
2024-02-06 14:00:00,88.26,88.29,88.11,88.19,39176.0,88.26,88.29,88.11,88.19,39176.0
2024-02-06 14:05:00,88.19,88.37,87.99,88.0,49928.0,88.19,88.37,87.99,88.0,49928.0
2024-02-06 14:10:00,87.99,88.02,87.93,87.98,23603.0,87.99,88.02,87.93,87.98,23603.0
2024-02-06 14:15:00,87.97,88.11,87.93,87.99,69740.0,87.97,88.11,87.93,87.99,69740.0
2024-02-06 14:20:00,87.99,88.17,87.97,88.13,61061.0,87.99,88.17,87.97,88.13,61061.0
2024-02-06 14:25:00,88.12,88.18,88.05,88.12,43425.0,88.12,88.18,88.05,88.12,43425.0
2024-02-06 14:30:00,88.14,88.27,88.06,88.16,103646.0,88.14,88.27,88.06,88.16,103646.0
2024-02-06 14:35:00,88.16,88.27,88.13,88.27,48487.0,88.16,88.27,88.13,88.27,48487.0
2024-02-06 14:40:00,88.26,88.4,88.25,88.38,81189.0,88.26,88.4,88.25,88.38,81189.0
2024-02-06 14:45:00,88.39,88.43,88.3,88.39,55380.0,88.39,88.43,88.3,88.39,55380.0
2024-02-06 14:50:00,88.39,88.48,88.28,88.39,125412.0,88.39,88.48,88.28,88.39,125412.0
2024-02-06 14:55:00,88.38,88.46,88.36,88.42,27456.0,88.38,88.46,88.36,88.42,27456.0
2024-02-06 15:00:00,88.43,88.52,88.35,88.52,29161.0,88.43,88.52,88.35,88.52,29161.0
2024-02-06 15:05:00,88.53,88.57,88.43,88.46,33854.0,88.53,88.57,88.43,88.46,33854.0
2024-02-06 15:10:00,88.46,88.48,88.31,88.33,38022.0,88.46,88.48,88.31,88.33,38022.0
2024-02-06 15:15:00,88.33,88.4,88.2,88.28,62328.0,88.33,88.4,88.2,88.28,62328.0
2024-02-06 15:20:00,88.29,88.42,88.25,88.41,39392.0,88.29,88.42,88.25,88.41,39392.0
2024-02-06 15:25:00,88.41,88.52,88.35,88.51,68454.0,88.41,88.52,88.35,88.51,68454.0
2024-02-06 15:30:00,88.5,88.55,88.39,88.55,114924.0,88.5,88.55,88.39,88.55,114924.0
2024-02-06 15:35:00,88.55,88.75,88.48,88.59,130691.0,88.55,88.75,88.48,88.59,130691.0
2024-02-06 15:40:00,88.57,88.71,88.45,88.66,145559.0,88.57,88.71,88.45,88.66,145559.0
2024-02-06 15:45:00,88.66,88.83,88.63,88.76,167387.0,88.66,88.83,88.63,88.76,167387.0
2024-02-06 15:50:00,88.76,88.79,88.31,88.5,185032.0,88.76,88.79,88.31,88.5,185032.0
2024-02-06 15:55:00,88.5,88.71,88.22,88.3,504897.0,88.5,88.71,88.22,88.3,504897.0
2024-02-07 09:30:00,89.44,89.44,85.55,86.19,315128.0,89.44,89.44,85.55,86.19,315128.0
2024-02-07 09:35:00,86.05,87.59,82.53,86.84,867101.0,86.05,87.59,82.53,86.84,867101.0
2024-02-07 09:40:00,86.96,87.92,86.81,87.62,222628.0,86.96,87.92,86.81,87.62,222628.0
2024-02-07 09:45:00,87.65,88.92,87.39,88.73,128738.0,87.65,88.92,87.39,88.73,128738.0
2024-02-07 09:50:00,88.72,88.83,87.65,88.62,121817.0,88.72,88.83,87.65,88.62,121817.0
2024-02-07 09:55:00,88.62,88.63,87.83,88.04,51122.0,88.62,88.63,87.83,88.04,51122.0
2024-02-07 10:00:00,88.04,88.4,86.66,86.66,89599.0,88.04,88.4,86.66,86.66,89599.0
2024-02-07 10:05:00,86.72,88.21,86.72,88.12,71502.0,86.72,88.21,86.72,88.12,71502.0
2024-02-07 10:10:00,88.11,88.36,87.19,87.37,40940.0,88.11,88.36,87.19,87.37,40940.0
2024-02-07 10:15:00,87.38,88.16,87.27,88.1,47742.0,87.38,88.16,87.27,88.1,47742.0
2024-02-07 10:20:00,88.1,88.12,87.37,87.37,54419.0,88.1,88.12,87.37,87.37,54419.0
2024-02-07 10:25:00,87.35,87.49,87.01,87.39,42604.0,87.35,87.49,87.01,87.39,42604.0
2024-02-07 10:30:00,87.42,87.52,86.91,87.33,47747.0,87.42,87.52,86.91,87.33,47747.0
2024-02-07 10:35:00,87.28,87.33,86.4,86.65,53400.0,87.28,87.33,86.4,86.65,53400.0
2024-02-07 10:40:00,86.63,86.92,86.44,86.78,40378.0,86.63,86.92,86.44,86.78,40378.0
2024-02-07 10:45:00,86.8,87.33,86.78,86.92,21228.0,86.8,87.33,86.78,86.92,21228.0
2024-02-07 10:50:00,86.95,86.98,86.44,86.84,42944.0,86.95,86.98,86.44,86.84,42944.0
2024-02-07 10:55:00,86.84,86.93,86.44,86.81,45963.0,86.84,86.93,86.44,86.81,45963.0
2024-02-07 11:00:00,86.77,87.0,86.73,86.87,26663.0,86.77,87.0,86.73,86.87,26663.0
2024-02-07 11:05:00,86.91,86.93,86.75,86.77,47045.0,86.91,86.93,86.75,86.77,47045.0
2024-02-07 11:10:00,86.74,87.02,86.48,86.98,49888.0,86.74,87.02,86.48,86.98,49888.0
2024-02-07 11:15:00,86.92,87.05,86.78,86.78,22558.0,86.92,87.05,86.78,86.78,22558.0
2024-02-07 11:20:00,86.73,87.02,86.66,86.9,14518.0,86.73,87.02,86.66,86.9,14518.0
2024-02-07 11:25:00,86.9,86.9,86.64,86.76,17076.0,86.9,86.9,86.64,86.76,17076.0
2024-02-07 11:30:00,86.76,87.24,86.76,87.09,19253.0,86.76,87.24,86.76,87.09,19253.0
2024-02-07 11:35:00,87.06,87.18,87.01,87.16,10839.0,87.06,87.18,87.01,87.16,10839.0
2024-02-07 11:40:00,87.19,87.22,86.95,87.02,16620.0,87.19,87.22,86.95,87.02,16620.0
2024-02-07 11:45:00,87.04,87.46,86.92,87.46,33202.0,87.04,87.46,86.92,87.46,33202.0
2024-02-07 11:50:00,87.46,87.84,87.43,87.55,64149.0,87.46,87.84,87.43,87.55,64149.0
2024-02-07 11:55:00,87.56,87.64,87.46,87.52,20122.0,87.56,87.64,87.46,87.52,20122.0
2024-02-07 12:00:00,87.48,87.49,87.22,87.33,16424.0,87.48,87.49,87.22,87.33,16424.0
2024-02-07 12:05:00,87.32,87.58,87.3,87.53,21829.0,87.32,87.58,87.3,87.53,21829.0
2024-02-07 12:10:00,87.53,87.71,87.49,87.67,31252.0,87.53,87.71,87.49,87.67,31252.0
2024-02-07 12:15:00,87.66,87.67,87.35,87.39,65344.0,87.66,87.67,87.35,87.39,65344.0
2024-02-07 12:20:00,87.35,87.46,87.3,87.4,24481.0,87.35,87.46,87.3,87.4,24481.0
2024-02-07 12:25:00,87.4,87.48,87.27,87.44,16455.0,87.4,87.48,87.27,87.44,16455.0
2024-02-07 12:30:00,87.43,87.9,87.39,87.83,38304.0,87.43,87.9,87.39,87.83,38304.0
2024-02-07 12:35:00,87.85,87.92,87.74,87.92,23924.0,87.85,87.92,87.74,87.92,23924.0
2024-02-07 12:40:00,87.92,87.97,87.83,87.97,22854.0,87.92,87.97,87.83,87.97,22854.0
2024-02-07 12:45:00,87.96,88.11,87.94,88.11,28893.0,87.96,88.11,87.94,88.11,28893.0
2024-02-07 12:50:00,88.11,88.11,87.91,87.96,32103.0,88.11,88.11,87.91,87.96,32103.0
2024-02-07 12:55:00,87.98,87.98,87.73,87.73,34252.0,87.98,87.98,87.73,87.73,34252.0
2024-02-07 13:00:00,87.72,87.88,87.47,87.47,68611.0,87.72,87.88,87.47,87.47,68611.0
2024-02-07 13:05:00,87.46,87.5,87.36,87.42,24903.0,87.46,87.5,87.36,87.42,24903.0
2024-02-07 13:10:00,87.43,87.43,87.16,87.18,34741.0,87.43,87.43,87.16,87.18,34741.0
2024-02-07 13:15:00,87.16,87.39,87.12,87.34,24061.0,87.16,87.39,87.12,87.34,24061.0
2024-02-07 13:20:00,87.34,87.35,87.17,87.18,13340.0,87.34,87.35,87.17,87.18,13340.0
2024-02-07 13:25:00,87.16,87.28,87.11,87.22,21921.0,87.16,87.28,87.11,87.22,21921.0
2024-02-07 13:30:00,87.25,87.37,87.04,87.13,23983.0,87.25,87.37,87.04,87.13,23983.0
2024-02-07 13:35:00,87.1,87.13,86.93,86.99,20569.0,87.1,87.13,86.93,86.99,20569.0
2024-02-07 13:40:00,87.0,87.05,86.84,86.87,15806.0,87.0,87.05,86.84,86.87,15806.0
2024-02-07 13:45:00,86.83,86.94,86.65,86.92,28870.0,86.83,86.94,86.65,86.92,28870.0
2024-02-07 13:50:00,86.92,86.95,86.48,86.55,26494.0,86.92,86.95,86.48,86.55,26494.0
2024-02-07 13:55:00,86.57,86.58,86.35,86.49,24275.0,86.57,86.58,86.35,86.49,24275.0
2024-02-07 14:00:00,86.47,86.56,86.45,86.55,18915.0,86.47,86.56,86.45,86.55,18915.0
2024-02-07 14:05:00,86.57,86.87,86.5,86.87,24777.0,86.57,86.87,86.5,86.87,24777.0
2024-02-07 14:10:00,86.87,87.02,86.84,87.02,41243.0,86.87,87.02,86.84,87.02,41243.0
2024-02-07 14:15:00,87.0,87.15,86.92,87.05,29009.0,87.0,87.15,86.92,87.05,29009.0
2024-02-07 14:20:00,87.07,87.16,87.0,87.05,17522.0,87.07,87.16,87.0,87.05,17522.0
2024-02-07 14:25:00,87.06,87.09,86.85,87.03,28991.0,87.06,87.09,86.85,87.03,28991.0
2024-02-07 14:30:00,87.04,87.14,87.0,87.11,19525.0,87.04,87.14,87.0,87.11,19525.0
2024-02-07 14:35:00,87.09,87.28,87.06,87.26,23433.0,87.09,87.28,87.06,87.26,23433.0
2024-02-07 14:40:00,87.26,87.34,87.2,87.32,31494.0,87.26,87.34,87.2,87.32,31494.0
2024-02-07 14:45:00,87.32,87.48,87.29,87.38,32107.0,87.32,87.48,87.29,87.38,32107.0
2024-02-07 14:50:00,87.38,87.43,87.23,87.27,53885.0,87.38,87.43,87.23,87.27,53885.0
2024-02-07 14:55:00,87.25,87.34,87.16,87.2,42529.0,87.25,87.34,87.16,87.2,42529.0
2024-02-07 15:00:00,87.19,87.4,87.15,87.28,28240.0,87.19,87.4,87.15,87.28,28240.0
2024-02-07 15:05:00,87.27,87.34,87.21,87.31,22321.0,87.27,87.34,87.21,87.31,22321.0
2024-02-07 15:10:00,87.29,87.39,87.22,87.25,24918.0,87.29,87.39,87.22,87.25,24918.0
2024-02-07 15:15:00,87.24,87.3,87.22,87.22,31408.0,87.24,87.3,87.22,87.22,31408.0
2024-02-07 15:20:00,87.22,87.25,87.16,87.25,36373.0,87.22,87.25,87.16,87.25,36373.0
2024-02-07 15:25:00,87.26,87.26,87.0,87.04,47475.0,87.26,87.26,87.0,87.04,47475.0
2024-02-07 15:30:00,87.02,87.03,86.86,86.93,41930.0,87.02,87.03,86.86,86.93,41930.0
2024-02-07 15:35:00,86.93,86.98,86.88,86.89,37139.0,86.93,86.98,86.88,86.89,37139.0
2024-02-07 15:40:00,86.89,86.98,86.71,86.75,56790.0,86.89,86.98,86.71,86.75,56790.0
2024-02-07 15:45:00,86.76,86.81,86.67,86.69,77675.0,86.76,86.81,86.67,86.69,77675.0
2024-02-07 15:50:00,86.66,86.71,86.5,86.58,156063.0,86.66,86.71,86.5,86.58,156063.0
2024-02-07 15:55:00,86.57,86.7,86.45,86.56,391552.0,86.57,86.7,86.45,86.56,391552.0
2024-02-08 09:30:00,86.45,86.65,86.04,86.5,66311.0,86.45,86.65,86.04,86.5,66311.0
2024-02-08 09:35:00,86.45,86.5,86.1,86.42,41061.0,86.45,86.5,86.1,86.42,41061.0
2024-02-08 09:40:00,86.41,86.42,85.58,85.65,25585.0,86.41,86.42,85.58,85.65,25585.0
2024-02-08 09:45:00,85.67,85.68,85.21,85.21,26186.0,85.67,85.68,85.21,85.21,26186.0
2024-02-08 09:50:00,85.23,85.66,85.23,85.59,20679.0,85.23,85.66,85.23,85.59,20679.0
2024-02-08 09:55:00,85.55,85.87,85.49,85.73,24554.0,85.55,85.87,85.49,85.73,24554.0
2024-02-08 10:00:00,85.75,85.93,85.61,85.63,27537.0,85.75,85.93,85.61,85.63,27537.0
2024-02-08 10:05:00,85.63,85.78,85.46,85.77,29738.0,85.63,85.78,85.46,85.77,29738.0
2024-02-08 10:10:00,85.81,86.1,85.71,86.08,23371.0,85.81,86.1,85.71,86.08,23371.0
2024-02-08 10:15:00,86.09,86.15,85.98,86.11,23202.0,86.09,86.15,85.98,86.11,23202.0
2024-02-08 10:20:00,86.12,86.15,85.9,86.02,36820.0,86.12,86.15,85.9,86.02,36820.0
2024-02-08 10:25:00,86.03,86.28,86.01,86.19,22955.0,86.03,86.28,86.01,86.19,22955.0
2024-02-08 10:30:00,86.16,86.18,85.93,85.99,23665.0,86.16,86.18,85.93,85.99,23665.0
2024-02-08 10:35:00,86.01,86.05,85.83,86.0,20831.0,86.01,86.05,85.83,86.0,20831.0
2024-02-08 10:40:00,86.01,86.01,85.78,85.81,10807.0,86.01,86.01,85.78,85.81,10807.0
2024-02-08 10:45:00,85.79,85.79,85.47,85.52,22367.0,85.79,85.79,85.47,85.52,22367.0
2024-02-08 10:50:00,85.5,85.58,85.48,85.54,18948.0,85.5,85.58,85.48,85.54,18948.0
2024-02-08 10:55:00,85.53,85.62,85.44,85.52,29728.0,85.53,85.62,85.44,85.52,29728.0
2024-02-08 11:00:00,85.53,85.63,85.49,85.6,27192.0,85.53,85.63,85.49,85.6,27192.0
2024-02-08 11:05:00,85.62,85.75,85.58,85.65,34756.0,85.62,85.75,85.58,85.65,34756.0
2024-02-08 11:10:00,85.65,85.65,85.47,85.48,11747.0,85.65,85.65,85.47,85.48,11747.0
2024-02-08 11:15:00,85.47,85.52,85.3,85.52,21480.0,85.47,85.52,85.3,85.52,21480.0
2024-02-08 11:20:00,85.53,85.69,85.5,85.62,23055.0,85.53,85.69,85.5,85.62,23055.0
2024-02-08 11:25:00,85.65,85.81,85.56,85.67,24591.0,85.65,85.81,85.56,85.67,24591.0
2024-02-08 11:30:00,85.67,85.67,85.27,85.38,39189.0,85.67,85.67,85.27,85.38,39189.0
2024-02-08 11:35:00,85.37,85.46,85.31,85.38,16442.0,85.37,85.46,85.31,85.38,16442.0
2024-02-08 11:40:00,85.4,85.56,85.35,85.56,8384.0,85.4,85.56,85.35,85.56,8384.0
2024-02-08 11:45:00,85.54,85.63,85.49,85.62,16410.0,85.54,85.63,85.49,85.62,16410.0
2024-02-08 11:50:00,85.6,85.65,85.53,85.64,14423.0,85.6,85.65,85.53,85.64,14423.0
2024-02-08 11:55:00,85.63,85.66,85.38,85.42,16700.0,85.63,85.66,85.38,85.42,16700.0
2024-02-08 12:00:00,85.41,85.45,85.31,85.31,10899.0,85.41,85.45,85.31,85.31,10899.0
2024-02-08 12:05:00,85.32,85.4,85.28,85.39,14970.0,85.32,85.4,85.28,85.39,14970.0
2024-02-08 12:10:00,85.4,85.66,85.4,85.57,17521.0,85.4,85.66,85.4,85.57,17521.0
2024-02-08 12:15:00,85.58,85.64,85.55,85.61,10853.0,85.58,85.64,85.55,85.61,10853.0
2024-02-08 12:20:00,85.62,85.66,85.57,85.64,9724.0,85.62,85.66,85.57,85.64,9724.0
2024-02-08 12:25:00,85.63,85.75,85.63,85.7,11992.0,85.63,85.75,85.63,85.7,11992.0
2024-02-08 12:30:00,85.7,85.74,85.65,85.67,11595.0,85.7,85.74,85.65,85.67,11595.0
2024-02-08 12:35:00,85.67,85.69,85.58,85.63,14803.0,85.67,85.69,85.58,85.63,14803.0
2024-02-08 12:40:00,85.66,85.78,85.65,85.75,13828.0,85.66,85.78,85.65,85.75,13828.0
2024-02-08 12:45:00,85.74,85.75,85.64,85.72,18030.0,85.74,85.75,85.64,85.72,18030.0
2024-02-08 12:50:00,85.71,85.75,85.69,85.73,11617.0,85.71,85.75,85.69,85.73,11617.0
2024-02-08 12:55:00,85.72,85.88,85.68,85.87,12966.0,85.72,85.88,85.68,85.87,12966.0
2024-02-08 13:00:00,85.86,85.97,85.82,85.82,16445.0,85.86,85.97,85.82,85.82,16445.0
2024-02-08 13:05:00,85.82,85.82,85.68,85.68,11206.0,85.82,85.82,85.68,85.68,11206.0
2024-02-08 13:10:00,85.69,85.72,85.59,85.59,14382.0,85.69,85.72,85.59,85.59,14382.0
2024-02-08 13:15:00,85.6,85.66,85.57,85.6,7340.0,85.6,85.66,85.57,85.6,7340.0
2024-02-08 13:20:00,85.59,85.61,85.47,85.54,37785.0,85.59,85.61,85.47,85.54,37785.0
2024-02-08 13:25:00,85.54,85.62,85.43,85.62,15022.0,85.54,85.62,85.43,85.62,15022.0
2024-02-08 13:30:00,85.61,85.66,85.54,85.61,14901.0,85.61,85.66,85.54,85.61,14901.0
2024-02-08 13:35:00,85.61,85.71,85.61,85.65,12149.0,85.61,85.71,85.61,85.65,12149.0
2024-02-08 13:40:00,85.66,85.87,85.62,85.86,20238.0,85.66,85.87,85.62,85.86,20238.0
2024-02-08 13:45:00,85.87,86.04,85.87,85.93,53763.0,85.87,86.04,85.87,85.93,53763.0
2024-02-08 13:50:00,85.94,85.94,85.71,85.88,16014.0,85.94,85.94,85.71,85.88,16014.0
2024-02-08 13:55:00,85.91,85.99,85.88,85.98,14721.0,85.91,85.99,85.88,85.98,14721.0
2024-02-08 14:00:00,85.98,86.1,85.98,86.05,25654.0,85.98,86.1,85.98,86.05,25654.0
2024-02-08 14:05:00,86.03,86.07,85.91,85.95,53139.0,86.03,86.07,85.91,85.95,53139.0
2024-02-08 14:10:00,85.97,86.17,85.95,86.17,18962.0,85.97,86.17,85.95,86.17,18962.0
2024-02-08 14:15:00,86.17,86.43,86.16,86.4,22387.0,86.17,86.43,86.16,86.4,22387.0
2024-02-08 14:20:00,86.4,86.55,86.4,86.5,20423.0,86.4,86.55,86.4,86.5,20423.0
2024-02-08 14:25:00,86.5,86.51,86.35,86.35,17124.0,86.5,86.51,86.35,86.35,17124.0
2024-02-08 14:30:00,86.36,86.41,86.31,86.41,15252.0,86.36,86.41,86.31,86.41,15252.0
2024-02-08 14:35:00,86.4,86.48,86.36,86.42,11380.0,86.4,86.48,86.36,86.42,11380.0
2024-02-08 14:40:00,86.42,86.46,86.3,86.31,13204.0,86.42,86.46,86.3,86.31,13204.0
2024-02-08 14:45:00,86.31,86.36,86.28,86.31,12521.0,86.31,86.36,86.28,86.31,12521.0
2024-02-08 14:50:00,86.31,86.36,86.22,86.23,13793.0,86.31,86.36,86.22,86.23,13793.0
2024-02-08 14:55:00,86.24,86.26,86.13,86.13,13519.0,86.24,86.26,86.13,86.13,13519.0
2024-02-08 15:00:00,86.11,86.35,86.1,86.28,40878.0,86.11,86.35,86.1,86.28,40878.0
2024-02-08 15:05:00,86.29,86.32,86.07,86.08,13599.0,86.29,86.32,86.07,86.08,13599.0
2024-02-08 15:10:00,86.08,86.11,86.01,86.02,15616.0,86.08,86.11,86.01,86.02,15616.0
2024-02-08 15:15:00,86.02,86.07,85.87,85.91,75712.0,86.02,86.07,85.87,85.91,75712.0
2024-02-08 15:20:00,85.91,86.03,85.87,86.0,38714.0,85.91,86.03,85.87,86.0,38714.0
2024-02-08 15:25:00,86.01,86.01,85.8,85.9,29386.0,86.01,86.01,85.8,85.9,29386.0
2024-02-08 15:30:00,85.91,86.02,85.9,85.99,42536.0,85.91,86.02,85.9,85.99,42536.0
2024-02-08 15:35:00,85.98,86.01,85.73,85.75,48182.0,85.98,86.01,85.73,85.75,48182.0
2024-02-08 15:40:00,85.74,85.8,85.7,85.71,42683.0,85.74,85.8,85.7,85.71,42683.0
2024-02-08 15:45:00,85.72,85.83,85.71,85.77,60325.0,85.72,85.83,85.71,85.77,60325.0
2024-02-08 15:50:00,85.77,85.9,85.73,85.83,88185.0,85.77,85.9,85.73,85.83,88185.0
2024-02-08 15:55:00,85.84,85.96,85.8,85.8,258133.0,85.84,85.96,85.8,85.8,258133.0
2024-02-09 09:30:00,86.08,86.33,85.58,85.92,70067.0,86.08,86.33,85.58,85.92,70067.0
2024-02-09 09:35:00,85.8,86.58,85.8,86.58,16616.0,85.8,86.58,85.8,86.58,16616.0
2024-02-09 09:40:00,86.59,86.69,86.14,86.22,13487.0,86.59,86.69,86.14,86.22,13487.0
2024-02-09 09:45:00,86.22,86.46,86.21,86.46,21026.0,86.22,86.46,86.21,86.46,21026.0
2024-02-09 09:50:00,86.47,86.64,86.16,86.31,17617.0,86.47,86.64,86.16,86.31,17617.0
2024-02-09 09:55:00,86.36,86.52,86.21,86.35,17760.0,86.36,86.52,86.21,86.35,17760.0
2024-02-09 10:00:00,86.37,86.51,85.97,86.03,20115.0,86.37,86.51,85.97,86.03,20115.0
2024-02-09 10:05:00,86.03,86.12,85.93,86.05,7949.0,86.03,86.12,85.93,86.05,7949.0
2024-02-09 10:10:00,85.96,85.97,85.75,85.91,16097.0,85.96,85.97,85.75,85.91,16097.0
2024-02-09 10:15:00,85.89,86.05,85.67,85.67,21783.0,85.89,86.05,85.67,85.67,21783.0
2024-02-09 10:20:00,85.67,85.82,85.59,85.75,14058.0,85.67,85.82,85.59,85.75,14058.0
2024-02-09 10:25:00,85.71,85.78,85.63,85.74,11943.0,85.71,85.78,85.63,85.74,11943.0
2024-02-09 10:30:00,85.72,85.72,85.57,85.58,11288.0,85.72,85.72,85.57,85.58,11288.0
2024-02-09 10:35:00,85.58,85.6,85.39,85.44,27311.0,85.58,85.6,85.39,85.44,27311.0
2024-02-09 10:40:00,85.43,85.43,85.27,85.27,16812.0,85.43,85.43,85.27,85.27,16812.0
2024-02-09 10:45:00,85.24,85.26,85.12,85.23,14314.0,85.24,85.26,85.12,85.23,14314.0
2024-02-09 10:50:00,85.24,85.32,85.21,85.23,14086.0,85.24,85.32,85.21,85.23,14086.0
2024-02-09 10:55:00,85.22,85.25,85.13,85.2,16464.0,85.22,85.25,85.13,85.2,16464.0
2024-02-09 11:00:00,85.2,85.29,85.16,85.24,13759.0,85.2,85.29,85.16,85.24,13759.0
2024-02-09 11:05:00,85.24,85.3,85.19,85.3,26421.0,85.24,85.3,85.19,85.3,26421.0
2024-02-09 11:10:00,85.29,85.44,85.25,85.25,13930.0,85.29,85.44,85.25,85.25,13930.0
2024-02-09 11:15:00,85.25,85.25,85.15,85.19,16445.0,85.25,85.25,85.15,85.19,16445.0
2024-02-09 11:20:00,85.17,85.17,85.07,85.08,21425.0,85.17,85.17,85.07,85.08,21425.0
2024-02-09 11:25:00,85.08,85.08,85.0,85.04,17202.0,85.08,85.08,85.0,85.04,17202.0
2024-02-09 11:30:00,85.06,85.15,85.05,85.07,15719.0,85.06,85.15,85.05,85.07,15719.0
2024-02-09 11:35:00,85.06,85.06,84.97,85.01,15623.0,85.06,85.06,84.97,85.01,15623.0
2024-02-09 11:40:00,85.02,85.24,84.99,85.16,15809.0,85.02,85.24,84.99,85.16,15809.0
2024-02-09 11:45:00,85.18,85.29,85.09,85.15,10316.0,85.18,85.29,85.09,85.15,10316.0
2024-02-09 11:50:00,85.15,85.26,85.14,85.17,10586.0,85.15,85.26,85.14,85.17,10586.0
2024-02-09 11:55:00,85.19,85.3,85.19,85.25,15309.0,85.19,85.3,85.19,85.25,15309.0
2024-02-09 12:00:00,85.25,85.25,85.1,85.12,20832.0,85.25,85.25,85.1,85.12,20832.0
2024-02-09 12:05:00,85.1,85.2,85.1,85.14,16352.0,85.1,85.2,85.1,85.14,16352.0
2024-02-09 12:10:00,85.14,85.15,85.03,85.05,15928.0,85.14,85.15,85.03,85.05,15928.0
2024-02-09 12:15:00,85.03,85.09,84.96,85.04,18920.0,85.03,85.09,84.96,85.04,18920.0
2024-02-09 12:20:00,85.03,85.09,85.02,85.04,12231.0,85.03,85.09,85.02,85.04,12231.0
2024-02-09 12:25:00,85.02,85.07,84.96,85.07,17117.0,85.02,85.07,84.96,85.07,17117.0
2024-02-09 12:30:00,85.08,85.21,85.05,85.21,19269.0,85.08,85.21,85.05,85.21,19269.0
2024-02-09 12:35:00,85.2,85.28,85.16,85.22,11146.0,85.2,85.28,85.16,85.22,11146.0
2024-02-09 12:40:00,85.22,85.22,85.12,85.2,10234.0,85.22,85.22,85.12,85.2,10234.0
2024-02-09 12:45:00,85.21,85.21,85.12,85.17,14129.0,85.21,85.21,85.12,85.17,14129.0
2024-02-09 12:50:00,85.19,85.22,85.14,85.14,14126.0,85.19,85.22,85.14,85.14,14126.0
2024-02-09 12:55:00,85.15,85.33,85.15,85.33,10694.0,85.15,85.33,85.15,85.33,10694.0
2024-02-09 13:00:00,85.35,85.36,85.28,85.28,20490.0,85.35,85.36,85.28,85.28,20490.0
2024-02-09 13:05:00,85.28,85.28,85.14,85.2,17070.0,85.28,85.28,85.14,85.2,17070.0
2024-02-09 13:10:00,85.21,85.23,85.15,85.2,20512.0,85.21,85.23,85.15,85.2,20512.0
2024-02-09 13:15:00,85.18,85.18,85.07,85.09,11877.0,85.18,85.18,85.07,85.09,11877.0
2024-02-09 13:20:00,85.09,85.11,85.05,85.08,9691.0,85.09,85.11,85.05,85.08,9691.0
2024-02-09 13:25:00,85.09,85.2,85.06,85.14,13581.0,85.09,85.2,85.06,85.14,13581.0
2024-02-09 13:30:00,85.14,85.24,85.13,85.21,14880.0,85.14,85.24,85.13,85.21,14880.0
2024-02-09 13:35:00,85.2,85.21,85.11,85.17,11721.0,85.2,85.21,85.11,85.17,11721.0
2024-02-09 13:40:00,85.17,85.18,85.05,85.11,13535.0,85.17,85.18,85.05,85.11,13535.0
2024-02-09 13:45:00,85.1,85.16,85.07,85.08,8984.0,85.1,85.16,85.07,85.08,8984.0
2024-02-09 13:50:00,85.06,85.21,85.06,85.16,20775.0,85.06,85.21,85.06,85.16,20775.0
2024-02-09 13:55:00,85.15,85.36,85.14,85.34,20487.0,85.15,85.36,85.14,85.34,20487.0
2024-02-09 14:00:00,85.35,85.41,85.33,85.41,14667.0,85.35,85.41,85.33,85.41,14667.0
2024-02-09 14:05:00,85.4,85.43,85.31,85.42,14442.0,85.4,85.43,85.31,85.42,14442.0
2024-02-09 14:10:00,85.44,85.45,85.34,85.44,8786.0,85.44,85.45,85.34,85.44,8786.0
2024-02-09 14:15:00,85.44,85.49,85.36,85.47,19100.0,85.44,85.49,85.36,85.47,19100.0
2024-02-09 14:20:00,85.48,85.55,85.48,85.48,22618.0,85.48,85.55,85.48,85.48,22618.0
2024-02-09 14:25:00,85.48,85.52,85.43,85.44,21599.0,85.48,85.52,85.43,85.44,21599.0
2024-02-09 14:30:00,85.45,85.65,85.45,85.65,21465.0,85.45,85.65,85.45,85.65,21465.0
2024-02-09 14:35:00,85.65,85.7,85.57,85.57,19657.0,85.65,85.7,85.57,85.57,19657.0
2024-02-09 14:40:00,85.56,85.67,85.54,85.62,19856.0,85.56,85.67,85.54,85.62,19856.0
2024-02-09 14:45:00,85.63,85.64,85.55,85.57,20833.0,85.63,85.64,85.55,85.57,20833.0
2024-02-09 14:50:00,85.58,85.62,85.5,85.57,19206.0,85.58,85.62,85.5,85.57,19206.0
2024-02-09 14:55:00,85.55,85.58,85.52,85.55,9821.0,85.55,85.58,85.52,85.55,9821.0
2024-02-09 15:00:00,85.56,85.58,85.44,85.51,19527.0,85.56,85.58,85.44,85.51,19527.0
2024-02-09 15:05:00,85.51,85.55,85.48,85.52,17172.0,85.51,85.55,85.48,85.52,17172.0
2024-02-09 15:10:00,85.51,85.56,85.48,85.53,17299.0,85.51,85.56,85.48,85.53,17299.0
2024-02-09 15:15:00,85.53,85.53,85.44,85.44,21256.0,85.53,85.53,85.44,85.44,21256.0
2024-02-09 15:20:00,85.41,85.41,85.34,85.34,16863.0,85.41,85.41,85.34,85.34,16863.0
2024-02-09 15:25:00,85.33,85.33,85.27,85.31,16063.0,85.33,85.33,85.27,85.31,16063.0
2024-02-09 15:30:00,85.31,85.32,85.16,85.16,22649.0,85.31,85.32,85.16,85.16,22649.0
2024-02-09 15:35:00,85.17,85.2,85.14,85.15,21980.0,85.17,85.2,85.14,85.15,21980.0
2024-02-09 15:40:00,85.15,85.17,85.06,85.1,30789.0,85.15,85.17,85.06,85.1,30789.0
2024-02-09 15:45:00,85.09,85.14,84.97,85.01,65355.0,85.09,85.14,84.97,85.01,65355.0
2024-02-09 15:50:00,85.02,85.03,84.91,85.03,80524.0,85.02,85.03,84.91,85.03,80524.0
2024-02-09 15:55:00,85.04,85.11,84.89,85.01,257793.0,85.04,85.11,84.89,85.01,257793.0
2024-02-12 09:30:00,84.83,85.39,84.51,85.0,71109.0,84.83,85.39,84.51,85.0,71109.0
2024-02-12 09:35:00,84.89,85.13,84.81,84.98,30276.0,84.89,85.13,84.81,84.98,30276.0
2024-02-12 09:40:00,85.02,85.02,84.6,84.78,37181.0,85.02,85.02,84.6,84.78,37181.0
2024-02-12 09:45:00,84.76,84.76,84.52,84.69,17758.0,84.76,84.76,84.52,84.69,17758.0
2024-02-12 09:50:00,84.78,84.88,84.61,84.61,16290.0,84.78,84.88,84.61,84.61,16290.0
2024-02-12 09:55:00,84.61,84.85,84.44,84.85,51954.0,84.61,84.85,84.44,84.85,51954.0
2024-02-12 10:00:00,84.83,84.92,84.56,84.59,20310.0,84.83,84.92,84.56,84.59,20310.0
2024-02-12 10:05:00,84.62,84.92,84.6,84.91,15599.0,84.62,84.92,84.6,84.91,15599.0
2024-02-12 10:10:00,84.89,84.91,84.67,84.84,21759.0,84.89,84.91,84.67,84.84,21759.0
2024-02-12 10:15:00,84.86,84.99,84.84,84.89,38814.0,84.86,84.99,84.84,84.89,38814.0
2024-02-12 10:20:00,84.88,84.91,84.83,84.84,18903.0,84.88,84.91,84.83,84.84,18903.0
2024-02-12 10:25:00,84.84,84.98,84.79,84.85,76372.0,84.84,84.98,84.79,84.85,76372.0
2024-02-12 10:30:00,84.84,84.99,84.79,84.94,26101.0,84.84,84.99,84.79,84.94,26101.0
2024-02-12 10:35:00,84.92,84.96,84.79,84.87,17991.0,84.92,84.96,84.79,84.87,17991.0
2024-02-12 10:40:00,84.93,84.96,84.77,84.87,28576.0,84.93,84.96,84.77,84.87,28576.0
2024-02-12 10:45:00,84.85,85.05,84.81,85.03,36039.0,84.85,85.05,84.81,85.03,36039.0
2024-02-12 10:50:00,85.02,85.21,84.95,85.21,5968.0,85.02,85.21,84.95,85.21,5968.0
2024-02-12 10:55:00,85.23,85.29,85.11,85.12,18748.0,85.23,85.29,85.11,85.12,18748.0
2024-02-12 11:00:00,85.11,85.21,85.11,85.13,15092.0,85.11,85.21,85.11,85.13,15092.0
2024-02-12 11:05:00,85.15,85.23,85.13,85.21,10637.0,85.15,85.23,85.13,85.21,10637.0
2024-02-12 11:10:00,85.22,85.28,85.19,85.22,11076.0,85.22,85.28,85.19,85.22,11076.0
2024-02-12 11:15:00,85.22,85.39,85.18,85.39,17074.0,85.22,85.39,85.18,85.39,17074.0
2024-02-12 11:20:00,85.42,85.49,85.39,85.49,13750.0,85.42,85.49,85.39,85.49,13750.0
2024-02-12 11:25:00,85.49,85.55,85.46,85.47,14419.0,85.49,85.55,85.46,85.47,14419.0
2024-02-12 11:30:00,85.51,85.64,85.49,85.59,14680.0,85.51,85.64,85.49,85.59,14680.0
2024-02-12 11:35:00,85.56,85.64,85.55,85.63,7466.0,85.56,85.64,85.55,85.63,7466.0
2024-02-12 11:40:00,85.62,85.68,85.6,85.67,10765.0,85.62,85.68,85.6,85.67,10765.0
2024-02-12 11:45:00,85.66,85.88,85.65,85.88,19041.0,85.66,85.88,85.65,85.88,19041.0
2024-02-12 11:50:00,85.92,85.98,85.84,85.93,20653.0,85.92,85.98,85.84,85.93,20653.0
2024-02-12 11:55:00,85.93,85.93,85.77,85.82,9126.0,85.93,85.93,85.77,85.82,9126.0
2024-02-12 12:00:00,85.84,85.88,85.83,85.84,10509.0,85.84,85.88,85.83,85.84,10509.0
2024-02-12 12:05:00,85.86,85.95,85.81,85.83,16909.0,85.86,85.95,85.81,85.83,16909.0
2024-02-12 12:10:00,85.86,85.89,85.78,85.89,9917.0,85.86,85.89,85.78,85.89,9917.0
2024-02-12 12:15:00,85.89,86.06,85.89,86.02,13534.0,85.89,86.06,85.89,86.02,13534.0
2024-02-12 12:20:00,86.02,86.02,85.92,85.96,9285.0,86.02,86.02,85.92,85.96,9285.0
2024-02-12 12:25:00,85.95,85.99,85.93,85.97,11280.0,85.95,85.99,85.93,85.97,11280.0
2024-02-12 12:30:00,85.97,85.97,85.87,85.9,15847.0,85.97,85.97,85.87,85.9,15847.0
2024-02-12 12:35:00,85.9,85.93,85.8,85.81,11799.0,85.9,85.93,85.8,85.81,11799.0
2024-02-12 12:40:00,85.81,85.86,85.72,85.86,18197.0,85.81,85.86,85.72,85.86,18197.0
2024-02-12 12:45:00,85.85,85.85,85.62,85.75,16843.0,85.85,85.85,85.62,85.75,16843.0
2024-02-12 12:50:00,85.78,85.85,85.7,85.82,25806.0,85.78,85.85,85.7,85.82,25806.0
2024-02-12 12:55:00,85.85,85.94,85.84,85.94,16497.0,85.85,85.94,85.84,85.94,16497.0
2024-02-12 13:00:00,85.95,86.21,85.93,86.15,33425.0,85.95,86.21,85.93,86.15,33425.0
2024-02-12 13:05:00,86.15,86.3,86.14,86.3,20990.0,86.15,86.3,86.14,86.3,20990.0
2024-02-12 13:10:00,86.32,86.45,86.28,86.35,37152.0,86.32,86.45,86.28,86.35,37152.0
2024-02-12 13:15:00,86.41,86.57,86.41,86.49,15607.0,86.41,86.57,86.41,86.49,15607.0
2024-02-12 13:20:00,86.49,86.5,86.38,86.48,14541.0,86.49,86.5,86.38,86.48,14541.0
2024-02-12 13:25:00,86.48,86.5,86.39,86.45,14519.0,86.48,86.5,86.39,86.45,14519.0
2024-02-12 13:30:00,86.45,86.62,86.42,86.56,22885.0,86.45,86.62,86.42,86.56,22885.0
2024-02-12 13:35:00,86.56,86.65,86.56,86.57,17617.0,86.56,86.65,86.56,86.57,17617.0
2024-02-12 13:40:00,86.56,86.68,86.55,86.61,18959.0,86.56,86.68,86.55,86.61,18959.0
2024-02-12 13:45:00,86.61,86.83,86.61,86.81,21333.0,86.61,86.83,86.61,86.81,21333.0
2024-02-12 13:50:00,86.81,86.89,86.65,86.69,32767.0,86.81,86.89,86.65,86.69,32767.0
2024-02-12 13:55:00,86.69,86.7,86.51,86.57,22351.0,86.69,86.7,86.51,86.57,22351.0
2024-02-12 14:00:00,86.56,86.91,86.54,86.86,29046.0,86.56,86.91,86.54,86.86,29046.0
2024-02-12 14:05:00,86.86,86.97,86.81,86.96,24369.0,86.86,86.97,86.81,86.96,24369.0
2024-02-12 14:10:00,86.96,87.0,86.9,86.94,48549.0,86.96,87.0,86.9,86.94,48549.0
2024-02-12 14:15:00,86.94,86.96,86.64,86.65,37886.0,86.94,86.96,86.64,86.65,37886.0
2024-02-12 14:20:00,86.65,86.78,86.62,86.69,22446.0,86.65,86.78,86.62,86.69,22446.0
2024-02-12 14:25:00,86.69,86.69,86.57,86.67,16970.0,86.69,86.69,86.57,86.67,16970.0
2024-02-12 14:30:00,86.64,86.91,86.63,86.81,42970.0,86.64,86.91,86.63,86.81,42970.0
2024-02-12 14:35:00,86.79,86.82,86.72,86.78,12773.0,86.79,86.82,86.72,86.78,12773.0
2024-02-12 14:40:00,86.76,86.76,86.63,86.64,14487.0,86.76,86.76,86.63,86.64,14487.0
2024-02-12 14:45:00,86.63,86.73,86.59,86.72,23245.0,86.63,86.73,86.59,86.72,23245.0
2024-02-12 14:50:00,86.71,86.8,86.65,86.8,13824.0,86.71,86.8,86.65,86.8,13824.0
2024-02-12 14:55:00,86.79,86.82,86.73,86.79,17130.0,86.79,86.82,86.73,86.79,17130.0
2024-02-12 15:00:00,86.78,86.88,86.76,86.82,19862.0,86.78,86.88,86.76,86.82,19862.0
2024-02-12 15:05:00,86.82,87.01,86.8,86.98,51384.0,86.82,87.01,86.8,86.98,51384.0
2024-02-12 15:10:00,86.98,87.03,86.92,86.99,33522.0,86.98,87.03,86.92,86.99,33522.0
2024-02-12 15:15:00,87.0,87.08,86.98,87.07,44016.0,87.0,87.08,86.98,87.07,44016.0
2024-02-12 15:20:00,87.06,87.27,87.05,87.26,28165.0,87.06,87.27,87.05,87.26,28165.0
2024-02-12 15:25:00,87.25,87.36,87.25,87.33,40357.0,87.25,87.36,87.25,87.33,40357.0
2024-02-12 15:30:00,87.31,87.31,87.18,87.31,43983.0,87.31,87.31,87.18,87.31,43983.0
2024-02-12 15:35:00,87.31,87.47,87.31,87.42,48756.0,87.31,87.47,87.31,87.42,48756.0
2024-02-12 15:40:00,87.42,87.42,87.31,87.37,38888.0,87.42,87.42,87.31,87.37,38888.0
2024-02-12 15:45:00,87.37,87.44,87.29,87.37,71243.0,87.37,87.44,87.29,87.37,71243.0
2024-02-12 15:50:00,87.37,87.41,87.15,87.15,103474.0,87.37,87.41,87.15,87.15,103474.0
2024-02-12 15:55:00,87.15,87.34,87.14,87.15,279163.0,87.15,87.34,87.14,87.15,279163.0
2024-02-13 09:30:00,86.0,86.01,85.44,86.01,46415.0,86.0,86.01,85.44,86.01,46415.0
2024-02-13 09:35:00,86.15,86.48,86.1,86.29,26294.0,86.15,86.48,86.1,86.29,26294.0
2024-02-13 09:40:00,86.19,86.33,85.9,85.95,24931.0,86.19,86.33,85.9,85.95,24931.0
2024-02-13 09:45:00,85.98,85.98,85.69,85.76,17425.0,85.98,85.98,85.69,85.76,17425.0
2024-02-13 09:50:00,85.76,85.76,85.3,85.48,14603.0,85.76,85.76,85.3,85.48,14603.0
2024-02-13 09:55:00,85.54,85.67,85.47,85.59,17307.0,85.54,85.67,85.47,85.59,17307.0
2024-02-13 10:00:00,85.6,85.9,85.56,85.9,20837.0,85.6,85.9,85.56,85.9,20837.0
2024-02-13 10:05:00,85.89,86.06,85.81,86.06,19746.0,85.89,86.06,85.81,86.06,19746.0
2024-02-13 10:10:00,86.06,86.13,85.86,85.97,37850.0,86.06,86.13,85.86,85.97,37850.0
2024-02-13 10:15:00,85.95,86.14,85.81,85.88,29738.0,85.95,86.14,85.81,85.88,29738.0
2024-02-13 10:20:00,85.92,86.19,85.88,86.17,27759.0,85.92,86.19,85.88,86.17,27759.0
2024-02-13 10:25:00,86.19,86.73,86.19,86.73,53476.0,86.19,86.73,86.19,86.73,53476.0
2024-02-13 10:30:00,86.73,86.85,86.4,86.79,124743.0,86.73,86.85,86.4,86.79,124743.0
2024-02-13 10:35:00,86.79,86.89,86.63,86.88,33803.0,86.79,86.89,86.63,86.88,33803.0
2024-02-13 10:40:00,86.86,86.9,86.57,86.57,20815.0,86.86,86.9,86.57,86.57,20815.0
2024-02-13 10:45:00,86.56,86.97,86.53,86.9,39794.0,86.56,86.97,86.53,86.9,39794.0
2024-02-13 10:50:00,86.93,87.18,86.92,87.01,43074.0,86.93,87.18,86.92,87.01,43074.0
2024-02-13 10:55:00,87.0,87.23,86.99,87.19,64541.0,87.0,87.23,86.99,87.19,64541.0
2024-02-13 11:00:00,87.19,87.23,86.98,87.03,51486.0,87.19,87.23,86.98,87.03,51486.0
2024-02-13 11:05:00,87.03,87.07,86.55,86.88,27491.0,87.03,87.07,86.55,86.88,27491.0
2024-02-13 11:10:00,86.88,87.07,86.86,87.06,18667.0,86.88,87.07,86.86,87.06,18667.0
2024-02-13 11:15:00,87.08,87.27,87.08,87.26,13483.0,87.08,87.27,87.08,87.26,13483.0
2024-02-13 11:20:00,87.26,87.38,87.25,87.32,13275.0,87.26,87.38,87.25,87.32,13275.0
2024-02-13 11:25:00,87.35,87.44,87.24,87.34,15908.0,87.35,87.44,87.24,87.34,15908.0
2024-02-13 11:30:00,87.34,87.34,87.1,87.3,19161.0,87.34,87.34,87.1,87.3,19161.0
2024-02-13 11:35:00,87.28,87.28,87.13,87.22,13217.0,87.28,87.28,87.13,87.22,13217.0
2024-02-13 11:40:00,87.24,87.44,87.22,87.42,17690.0,87.24,87.44,87.22,87.42,17690.0
2024-02-13 11:45:00,87.42,87.46,87.32,87.33,12571.0,87.42,87.46,87.32,87.33,12571.0
2024-02-13 11:50:00,87.33,87.44,87.33,87.44,17291.0,87.33,87.44,87.33,87.44,17291.0
2024-02-13 11:55:00,87.45,87.48,87.35,87.36,17692.0,87.45,87.48,87.35,87.36,17692.0
2024-02-13 12:00:00,87.36,87.39,87.15,87.21,12587.0,87.36,87.39,87.15,87.21,12587.0
2024-02-13 12:05:00,87.2,87.39,87.2,87.23,14796.0,87.2,87.39,87.2,87.23,14796.0
2024-02-13 12:10:00,87.24,87.35,87.1,87.19,17016.0,87.24,87.35,87.1,87.19,17016.0
2024-02-13 12:15:00,87.21,87.21,87.1,87.17,27717.0,87.21,87.21,87.1,87.17,27717.0
2024-02-13 12:20:00,87.17,87.17,86.91,87.01,14499.0,87.17,87.17,86.91,87.01,14499.0
2024-02-13 12:25:00,87.01,87.11,86.99,87.07,13582.0,87.01,87.11,86.99,87.07,13582.0
2024-02-13 12:30:00,87.07,87.14,87.02,87.08,13061.0,87.07,87.14,87.02,87.08,13061.0
2024-02-13 12:35:00,87.07,87.07,87.03,87.07,5531.0,87.07,87.07,87.03,87.07,5531.0
2024-02-13 12:40:00,87.06,87.07,86.89,86.94,12102.0,87.06,87.07,86.89,86.94,12102.0
2024-02-13 12:45:00,86.95,87.08,86.94,86.95,14701.0,86.95,87.08,86.94,86.95,14701.0
2024-02-13 12:50:00,86.93,86.94,86.82,86.89,9002.0,86.93,86.94,86.82,86.89,9002.0
2024-02-13 12:55:00,86.85,86.88,86.81,86.86,6489.0,86.85,86.88,86.81,86.86,6489.0
2024-02-13 13:00:00,86.86,87.04,86.82,86.98,25036.0,86.86,87.04,86.82,86.98,25036.0
2024-02-13 13:05:00,86.96,86.98,86.61,86.61,5951.0,86.96,86.98,86.61,86.61,5951.0
2024-02-13 13:10:00,86.58,86.75,86.53,86.67,18980.0,86.58,86.75,86.53,86.67,18980.0
2024-02-13 13:15:00,86.66,86.75,86.57,86.63,152283.0,86.66,86.75,86.57,86.63,152283.0
2024-02-13 13:20:00,86.65,86.73,86.63,86.69,21067.0,86.65,86.73,86.63,86.69,21067.0
2024-02-13 13:25:00,86.7,86.73,86.59,86.63,10239.0,86.7,86.73,86.59,86.63,10239.0
2024-02-13 13:30:00,86.62,86.62,86.5,86.56,18907.0,86.62,86.62,86.5,86.56,18907.0
2024-02-13 13:35:00,86.58,86.6,86.32,86.32,15617.0,86.58,86.6,86.32,86.32,15617.0
2024-02-13 13:40:00,86.32,86.53,86.3,86.53,37502.0,86.32,86.53,86.3,86.53,37502.0
2024-02-13 13:45:00,86.54,86.54,86.4,86.41,21009.0,86.54,86.54,86.4,86.41,21009.0
2024-02-13 13:50:00,86.39,86.39,86.17,86.21,17162.0,86.39,86.39,86.17,86.21,17162.0
2024-02-13 13:55:00,86.19,86.19,86.03,86.13,43251.0,86.19,86.19,86.03,86.13,43251.0
2024-02-13 14:00:00,86.13,86.29,86.08,86.27,93213.0,86.13,86.29,86.08,86.27,93213.0
2024-02-13 14:05:00,86.26,86.3,86.15,86.29,27041.0,86.26,86.3,86.15,86.29,27041.0
2024-02-13 14:10:00,86.29,86.3,86.13,86.23,29768.0,86.29,86.3,86.13,86.23,29768.0
2024-02-13 14:15:00,86.2,86.2,85.96,86.15,58955.0,86.2,86.2,85.96,86.15,58955.0
2024-02-13 14:20:00,86.15,86.21,86.02,86.03,74655.0,86.15,86.21,86.02,86.03,74655.0
2024-02-13 14:25:00,86.0,86.08,85.96,86.0,32913.0,86.0,86.08,85.96,86.0,32913.0
2024-02-13 14:30:00,86.0,86.24,85.97,86.22,23895.0,86.0,86.24,85.97,86.22,23895.0
2024-02-13 14:35:00,86.23,86.34,86.18,86.29,16100.0,86.23,86.34,86.18,86.29,16100.0
2024-02-13 14:40:00,86.29,86.33,86.14,86.15,12435.0,86.29,86.33,86.14,86.15,12435.0
2024-02-13 14:45:00,86.15,86.16,86.01,86.05,20392.0,86.15,86.16,86.01,86.05,20392.0
2024-02-13 14:50:00,86.05,86.16,86.04,86.14,30582.0,86.05,86.16,86.04,86.14,30582.0
2024-02-13 14:55:00,86.14,86.14,85.9,85.91,15368.0,86.14,86.14,85.9,85.91,15368.0
2024-02-13 15:00:00,85.91,85.91,85.74,85.81,14590.0,85.91,85.91,85.74,85.81,14590.0
2024-02-13 15:05:00,85.8,85.89,85.74,85.79,23002.0,85.8,85.89,85.74,85.79,23002.0
2024-02-13 15:10:00,85.8,85.85,85.76,85.81,13045.0,85.8,85.85,85.76,85.81,13045.0
2024-02-13 15:15:00,85.81,85.86,85.77,85.77,19510.0,85.81,85.86,85.77,85.77,19510.0
2024-02-13 15:20:00,85.74,85.92,85.72,85.89,34568.0,85.74,85.92,85.72,85.89,34568.0
2024-02-13 15:25:00,85.89,85.95,85.8,85.92,36148.0,85.89,85.95,85.8,85.92,36148.0
2024-02-13 15:30:00,85.92,86.1,85.9,86.09,41435.0,85.92,86.1,85.9,86.09,41435.0
2024-02-13 15:35:00,86.08,86.12,86.0,86.03,39134.0,86.08,86.12,86.0,86.03,39134.0
2024-02-13 15:40:00,86.03,86.21,86.01,86.2,40790.0,86.03,86.21,86.01,86.2,40790.0
2024-02-13 15:45:00,86.2,86.27,86.15,86.2,52531.0,86.2,86.27,86.15,86.2,52531.0
2024-02-13 15:50:00,86.2,86.26,86.12,86.14,106425.0,86.2,86.26,86.12,86.14,106425.0
2024-02-13 15:55:00,86.14,86.37,86.14,86.26,209287.0,86.14,86.37,86.14,86.26,209287.0
2024-02-14 09:30:00,86.62,87.28,86.5,86.91,82885.0,86.62,87.28,86.5,86.91,82885.0
2024-02-14 09:35:00,87.0,87.1,86.66,87.0,32267.0,87.0,87.1,86.66,87.0,32267.0
2024-02-14 09:40:00,87.0,87.0,86.6,86.9,40599.0,87.0,87.0,86.6,86.9,40599.0
2024-02-14 09:45:00,86.96,87.25,86.88,87.17,31916.0,86.96,87.25,86.88,87.17,31916.0
2024-02-14 09:50:00,87.21,87.22,86.92,87.22,18137.0,87.21,87.22,86.92,87.22,18137.0
2024-02-14 09:55:00,87.18,87.18,86.9,87.18,18195.0,87.18,87.18,86.9,87.18,18195.0
2024-02-14 10:00:00,87.17,87.28,86.91,87.04,48635.0,87.17,87.28,86.91,87.04,48635.0
2024-02-14 10:05:00,87.06,87.06,86.87,86.93,33540.0,87.06,87.06,86.87,86.93,33540.0
2024-02-14 10:10:00,86.91,86.95,86.77,86.84,47871.0,86.91,86.95,86.77,86.84,47871.0
2024-02-14 10:15:00,86.85,86.9,86.77,86.89,24266.0,86.85,86.9,86.77,86.89,24266.0
2024-02-14 10:20:00,86.9,87.0,86.73,86.73,35184.0,86.9,87.0,86.73,86.73,35184.0
2024-02-14 10:25:00,86.72,86.72,86.55,86.6,59699.0,86.72,86.72,86.55,86.6,59699.0
2024-02-14 10:30:00,86.61,86.78,86.54,86.58,117754.0,86.61,86.78,86.54,86.58,117754.0
2024-02-14 10:35:00,86.58,86.63,86.39,86.59,48497.0,86.58,86.63,86.39,86.59,48497.0
2024-02-14 10:40:00,86.59,86.6,86.45,86.5,95414.0,86.59,86.6,86.45,86.5,95414.0
2024-02-14 10:45:00,86.52,86.52,86.29,86.37,46155.0,86.52,86.52,86.29,86.37,46155.0
2024-02-14 10:50:00,86.37,86.42,86.14,86.14,32225.0,86.37,86.42,86.14,86.14,32225.0
2024-02-14 10:55:00,86.13,86.13,85.84,85.84,52266.0,86.13,86.13,85.84,85.84,52266.0
2024-02-14 11:00:00,85.83,86.08,85.74,85.77,36495.0,85.83,86.08,85.74,85.77,36495.0
2024-02-14 11:05:00,85.74,85.88,85.61,85.62,20559.0,85.74,85.88,85.61,85.62,20559.0
2024-02-14 11:10:00,85.61,85.86,85.59,85.8,21175.0,85.61,85.86,85.59,85.8,21175.0
2024-02-14 11:15:00,85.76,85.98,85.72,85.93,20888.0,85.76,85.98,85.72,85.93,20888.0
2024-02-14 11:20:00,85.91,86.08,85.86,85.95,36229.0,85.91,86.08,85.86,85.95,36229.0
2024-02-14 11:25:00,85.97,85.99,85.67,85.95,19678.0,85.97,85.99,85.67,85.95,19678.0
2024-02-14 11:30:00,85.98,86.03,85.9,86.0,19840.0,85.98,86.03,85.9,86.0,19840.0
2024-02-14 11:35:00,86.0,86.07,85.74,85.78,13775.0,86.0,86.07,85.74,85.78,13775.0
2024-02-14 11:40:00,85.77,85.79,85.49,85.49,21749.0,85.77,85.79,85.49,85.49,21749.0
2024-02-14 11:45:00,85.5,85.58,85.48,85.56,40195.0,85.5,85.58,85.48,85.56,40195.0
2024-02-14 11:50:00,85.58,85.84,85.57,85.77,27939.0,85.58,85.84,85.57,85.77,27939.0
2024-02-14 11:55:00,85.77,85.77,85.51,85.56,22773.0,85.77,85.77,85.51,85.56,22773.0
2024-02-14 12:00:00,85.54,85.54,85.24,85.28,19127.0,85.54,85.54,85.24,85.28,19127.0
2024-02-14 12:05:00,85.26,85.3,85.08,85.1,25148.0,85.26,85.3,85.08,85.1,25148.0
2024-02-14 12:10:00,85.11,85.22,85.04,85.06,24696.0,85.11,85.22,85.04,85.06,24696.0
2024-02-14 12:15:00,85.06,85.43,85.03,85.26,20469.0,85.06,85.43,85.03,85.26,20469.0
2024-02-14 12:20:00,85.24,85.29,85.12,85.16,17700.0,85.24,85.29,85.12,85.16,17700.0
2024-02-14 12:25:00,85.13,85.3,85.05,85.23,29387.0,85.13,85.3,85.05,85.23,29387.0
2024-02-14 12:30:00,85.21,85.39,85.19,85.38,24453.0,85.21,85.39,85.19,85.38,24453.0
2024-02-14 12:35:00,85.37,85.41,85.19,85.2,24098.0,85.37,85.41,85.19,85.2,24098.0
2024-02-14 12:40:00,85.18,85.29,85.14,85.17,12770.0,85.18,85.29,85.14,85.17,12770.0
2024-02-14 12:45:00,85.15,85.21,85.09,85.15,34160.0,85.15,85.21,85.09,85.15,34160.0
2024-02-14 12:50:00,85.14,85.28,85.07,85.23,22441.0,85.14,85.28,85.07,85.23,22441.0
2024-02-14 12:55:00,85.23,85.27,85.19,85.2,16923.0,85.23,85.27,85.19,85.2,16923.0
2024-02-14 13:00:00,85.21,85.32,85.18,85.27,16685.0,85.21,85.32,85.18,85.27,16685.0
2024-02-14 13:05:00,85.27,85.3,85.15,85.15,12759.0,85.27,85.3,85.15,85.15,12759.0
2024-02-14 13:10:00,85.14,85.21,85.04,85.2,23708.0,85.14,85.21,85.04,85.2,23708.0
2024-02-14 13:15:00,85.2,85.22,85.1,85.18,17418.0,85.2,85.22,85.1,85.18,17418.0
2024-02-14 13:20:00,85.18,85.25,85.13,85.14,14993.0,85.18,85.25,85.13,85.14,14993.0
2024-02-14 13:25:00,85.12,85.25,85.1,85.22,11696.0,85.12,85.25,85.1,85.22,11696.0
2024-02-14 13:30:00,85.22,85.39,85.18,85.38,15284.0,85.22,85.39,85.18,85.38,15284.0
2024-02-14 13:35:00,85.38,85.4,85.32,85.35,16042.0,85.38,85.4,85.32,85.35,16042.0
2024-02-14 13:40:00,85.36,85.4,85.27,85.27,27068.0,85.36,85.4,85.27,85.27,27068.0
2024-02-14 13:45:00,85.27,85.34,85.23,85.27,20906.0,85.27,85.34,85.23,85.27,20906.0
2024-02-14 13:50:00,85.29,85.56,85.26,85.54,29051.0,85.29,85.56,85.26,85.54,29051.0
2024-02-14 13:55:00,85.54,85.62,85.4,85.45,20020.0,85.54,85.62,85.4,85.45,20020.0
2024-02-14 14:00:00,85.46,85.49,85.35,85.36,22440.0,85.46,85.49,85.35,85.36,22440.0
2024-02-14 14:05:00,85.34,85.34,85.19,85.24,39720.0,85.34,85.34,85.19,85.24,39720.0
2024-02-14 14:10:00,85.21,85.46,85.19,85.45,123370.0,85.21,85.46,85.19,85.45,123370.0
2024-02-14 14:15:00,85.43,85.46,85.26,85.31,204431.0,85.43,85.46,85.26,85.31,204431.0
2024-02-14 14:20:00,85.31,85.41,85.23,85.31,19891.0,85.31,85.41,85.23,85.31,19891.0
2024-02-14 14:25:00,85.31,85.36,85.18,85.19,32428.0,85.31,85.36,85.18,85.19,32428.0
2024-02-14 14:30:00,85.19,85.28,85.16,85.18,46990.0,85.19,85.28,85.16,85.18,46990.0
2024-02-14 14:35:00,85.19,85.27,85.09,85.25,107835.0,85.19,85.27,85.09,85.25,107835.0
2024-02-14 14:40:00,85.27,85.38,85.21,85.34,36060.0,85.27,85.38,85.21,85.34,36060.0
2024-02-14 14:45:00,85.34,85.42,85.29,85.42,27521.0,85.34,85.42,85.29,85.42,27521.0
2024-02-14 14:50:00,85.41,85.54,85.35,85.42,36929.0,85.41,85.54,85.35,85.42,36929.0
2024-02-14 14:55:00,85.41,85.42,85.24,85.35,31748.0,85.41,85.42,85.24,85.35,31748.0
2024-02-14 15:00:00,85.37,85.58,85.36,85.48,138746.0,85.37,85.58,85.36,85.48,138746.0
2024-02-14 15:05:00,85.49,85.63,85.38,85.62,53831.0,85.49,85.63,85.38,85.62,53831.0
2024-02-14 15:10:00,85.62,85.64,85.54,85.55,29483.0,85.62,85.64,85.54,85.55,29483.0
2024-02-14 15:15:00,85.55,85.77,85.54,85.61,33189.0,85.55,85.77,85.54,85.61,33189.0
2024-02-14 15:20:00,85.6,85.7,85.55,85.7,60681.0,85.6,85.7,85.55,85.7,60681.0
2024-02-14 15:25:00,85.71,85.92,85.69,85.91,58646.0,85.71,85.92,85.69,85.91,58646.0
2024-02-14 15:30:00,85.91,85.95,85.86,85.95,29245.0,85.91,85.95,85.86,85.95,29245.0
2024-02-14 15:35:00,85.95,86.18,85.94,86.13,35139.0,85.95,86.18,85.94,86.13,35139.0
2024-02-14 15:40:00,86.14,86.2,85.92,85.97,59359.0,86.14,86.2,85.92,85.97,59359.0
2024-02-14 15:45:00,85.98,86.01,85.86,85.95,64487.0,85.98,86.01,85.86,85.95,64487.0
2024-02-14 15:50:00,85.95,86.12,85.95,86.06,110626.0,85.95,86.12,85.95,86.06,110626.0
2024-02-14 15:55:00,86.06,86.14,85.9,86.03,380938.0,86.06,86.14,85.9,86.03,380938.0
2024-02-15 09:30:00,86.3,86.3,85.86,86.2,76206.0,86.3,86.3,85.86,86.2,76206.0
2024-02-15 09:35:00,86.23,86.61,86.09,86.42,47389.0,86.23,86.61,86.09,86.42,47389.0
2024-02-15 09:40:00,86.47,86.47,86.16,86.42,46842.0,86.47,86.47,86.16,86.42,46842.0
2024-02-15 09:45:00,86.35,86.65,86.33,86.55,10025.0,86.35,86.65,86.33,86.55,10025.0
2024-02-15 09:50:00,86.55,86.71,86.41,86.6,16075.0,86.55,86.71,86.41,86.6,16075.0
2024-02-15 09:55:00,86.62,86.66,86.34,86.5,22666.0,86.62,86.66,86.34,86.5,22666.0
2024-02-15 10:00:00,86.5,86.56,86.13,86.16,30692.0,86.5,86.56,86.13,86.16,30692.0
2024-02-15 10:05:00,86.15,86.18,85.86,85.86,19582.0,86.15,86.18,85.86,85.86,19582.0
2024-02-15 10:10:00,85.89,85.94,85.66,85.81,21989.0,85.89,85.94,85.66,85.81,21989.0
2024-02-15 10:15:00,85.78,85.99,85.76,85.78,32900.0,85.78,85.99,85.76,85.78,32900.0
2024-02-15 10:20:00,85.79,85.85,85.61,85.82,27405.0,85.79,85.85,85.61,85.82,27405.0
2024-02-15 10:25:00,85.84,86.15,85.77,85.8,24180.0,85.84,86.15,85.77,85.8,24180.0
2024-02-15 10:30:00,85.8,85.89,85.44,85.45,33827.0,85.8,85.89,85.44,85.45,33827.0
2024-02-15 10:35:00,85.45,85.59,85.43,85.55,34737.0,85.45,85.59,85.43,85.55,34737.0
2024-02-15 10:40:00,85.59,85.6,85.4,85.42,23996.0,85.59,85.6,85.4,85.42,23996.0
2024-02-15 10:45:00,85.44,85.69,85.43,85.69,20002.0,85.44,85.69,85.43,85.69,20002.0
2024-02-15 10:50:00,85.69,85.75,85.61,85.74,21827.0,85.69,85.75,85.61,85.74,21827.0
2024-02-15 10:55:00,85.76,85.96,85.73,85.84,26872.0,85.76,85.96,85.73,85.84,26872.0
2024-02-15 11:00:00,85.84,85.91,85.81,85.87,13373.0,85.84,85.91,85.81,85.87,13373.0
2024-02-15 11:05:00,85.88,85.98,85.86,85.9,16214.0,85.88,85.98,85.86,85.9,16214.0
2024-02-15 11:10:00,85.88,86.05,85.87,85.93,19817.0,85.88,86.05,85.87,85.93,19817.0
2024-02-15 11:15:00,85.92,85.99,85.84,85.85,23904.0,85.92,85.99,85.84,85.85,23904.0
2024-02-15 11:20:00,85.82,85.95,85.8,85.83,14595.0,85.82,85.95,85.8,85.83,14595.0
2024-02-15 11:25:00,85.83,85.83,85.74,85.79,21097.0,85.83,85.83,85.74,85.79,21097.0
2024-02-15 11:30:00,85.79,85.83,85.73,85.82,8916.0,85.79,85.83,85.73,85.82,8916.0
2024-02-15 11:35:00,85.82,85.82,85.75,85.82,21614.0,85.82,85.82,85.75,85.82,21614.0
2024-02-15 11:40:00,85.81,85.84,85.7,85.71,24734.0,85.81,85.84,85.7,85.71,24734.0
2024-02-15 11:45:00,85.7,85.77,85.63,85.63,9921.0,85.7,85.77,85.63,85.63,9921.0
2024-02-15 11:50:00,85.63,85.63,85.47,85.49,16882.0,85.63,85.63,85.47,85.49,16882.0
2024-02-15 11:55:00,85.49,85.62,85.48,85.62,9215.0,85.49,85.62,85.48,85.62,9215.0
2024-02-15 12:00:00,85.64,85.67,85.57,85.59,10690.0,85.64,85.67,85.57,85.59,10690.0
2024-02-15 12:05:00,85.6,85.6,85.5,85.57,7366.0,85.6,85.6,85.5,85.57,7366.0
2024-02-15 12:10:00,85.59,85.6,85.51,85.53,11528.0,85.59,85.6,85.51,85.53,11528.0
2024-02-15 12:15:00,85.52,85.52,85.38,85.45,25826.0,85.52,85.52,85.38,85.45,25826.0
2024-02-15 12:20:00,85.44,85.58,85.44,85.46,12596.0,85.44,85.58,85.44,85.46,12596.0
2024-02-15 12:25:00,85.47,85.55,85.42,85.48,13040.0,85.47,85.55,85.42,85.48,13040.0
2024-02-15 12:30:00,85.49,85.61,85.48,85.59,9124.0,85.49,85.61,85.48,85.59,9124.0
2024-02-15 12:35:00,85.57,85.61,85.47,85.48,10530.0,85.57,85.61,85.47,85.48,10530.0
2024-02-15 12:40:00,85.48,85.6,85.44,85.46,14787.0,85.48,85.6,85.44,85.46,14787.0
2024-02-15 12:45:00,85.49,85.51,85.41,85.45,11558.0,85.49,85.51,85.41,85.45,11558.0
2024-02-15 12:50:00,85.47,85.5,85.41,85.45,12295.0,85.47,85.5,85.41,85.45,12295.0
2024-02-15 12:55:00,85.45,85.58,85.41,85.5,14687.0,85.45,85.58,85.41,85.5,14687.0
2024-02-15 13:00:00,85.49,85.56,85.43,85.44,8951.0,85.49,85.56,85.43,85.44,8951.0
2024-02-15 13:05:00,85.44,85.59,85.41,85.52,13530.0,85.44,85.59,85.41,85.52,13530.0
2024-02-15 13:10:00,85.53,85.61,85.52,85.53,13737.0,85.53,85.61,85.52,85.53,13737.0
2024-02-15 13:15:00,85.54,85.62,85.54,85.58,9403.0,85.54,85.62,85.54,85.58,9403.0
2024-02-15 13:20:00,85.6,85.63,85.55,85.56,13404.0,85.6,85.63,85.55,85.56,13404.0
2024-02-15 13:25:00,85.56,85.7,85.56,85.64,12704.0,85.56,85.7,85.56,85.64,12704.0
2024-02-15 13:30:00,85.65,85.76,85.65,85.73,12672.0,85.65,85.76,85.65,85.73,12672.0
2024-02-15 13:35:00,85.73,85.81,85.71,85.76,10727.0,85.73,85.81,85.71,85.76,10727.0
2024-02-15 13:40:00,85.77,85.81,85.67,85.67,10728.0,85.77,85.81,85.67,85.67,10728.0
2024-02-15 13:45:00,85.69,85.78,85.68,85.7,8836.0,85.69,85.78,85.68,85.7,8836.0
2024-02-15 13:50:00,85.73,85.83,85.73,85.83,11183.0,85.73,85.83,85.73,85.83,11183.0
2024-02-15 13:55:00,85.82,85.86,85.8,85.84,9614.0,85.82,85.86,85.8,85.84,9614.0
2024-02-15 14:00:00,85.85,85.89,85.81,85.83,12626.0,85.85,85.89,85.81,85.83,12626.0
2024-02-15 14:05:00,85.83,85.87,85.78,85.84,11155.0,85.83,85.87,85.78,85.84,11155.0
2024-02-15 14:10:00,85.84,85.91,85.8,85.9,9100.0,85.84,85.91,85.8,85.9,9100.0
2024-02-15 14:15:00,85.9,85.99,85.86,85.97,13334.0,85.9,85.99,85.86,85.97,13334.0
2024-02-15 14:20:00,85.96,85.98,85.91,85.94,9281.0,85.96,85.98,85.91,85.94,9281.0
2024-02-15 14:25:00,85.94,85.97,85.89,85.93,10991.0,85.94,85.97,85.89,85.93,10991.0
2024-02-15 14:30:00,85.93,85.94,85.85,85.91,12340.0,85.93,85.94,85.85,85.91,12340.0
2024-02-15 14:35:00,85.89,85.92,85.81,85.81,21038.0,85.89,85.92,85.81,85.81,21038.0
2024-02-15 14:40:00,85.8,85.86,85.77,85.82,12769.0,85.8,85.86,85.77,85.82,12769.0
2024-02-15 14:45:00,85.82,85.9,85.8,85.86,13396.0,85.82,85.9,85.8,85.86,13396.0
2024-02-15 14:50:00,85.85,85.92,85.82,85.91,12227.0,85.85,85.92,85.82,85.91,12227.0
2024-02-15 14:55:00,85.92,85.97,85.82,85.89,22553.0,85.92,85.97,85.82,85.89,22553.0
2024-02-15 15:00:00,85.9,85.9,85.72,85.72,20178.0,85.9,85.9,85.72,85.72,20178.0
2024-02-15 15:05:00,85.73,85.74,85.57,85.67,19623.0,85.73,85.74,85.57,85.67,19623.0
2024-02-15 15:10:00,85.67,85.8,85.67,85.78,16378.0,85.67,85.8,85.67,85.78,16378.0
2024-02-15 15:15:00,85.77,85.8,85.73,85.73,12048.0,85.77,85.8,85.73,85.73,12048.0
2024-02-15 15:20:00,85.74,85.83,85.73,85.78,17960.0,85.74,85.83,85.73,85.78,17960.0
2024-02-15 15:25:00,85.8,85.87,85.76,85.86,17511.0,85.8,85.87,85.76,85.86,17511.0
2024-02-15 15:30:00,85.86,85.96,85.84,85.93,34273.0,85.86,85.96,85.84,85.93,34273.0
2024-02-15 15:35:00,85.93,85.93,85.85,85.85,22819.0,85.93,85.93,85.85,85.85,22819.0
2024-02-15 15:40:00,85.86,85.89,85.78,85.81,32630.0,85.86,85.89,85.78,85.81,32630.0
2024-02-15 15:45:00,85.81,85.89,85.79,85.84,34510.0,85.81,85.89,85.79,85.84,34510.0
2024-02-15 15:50:00,85.84,86.03,85.82,86.03,62448.0,85.84,86.03,85.82,86.03,62448.0
2024-02-15 15:55:00,86.04,86.09,86.0,86.03,199530.0,86.04,86.09,86.0,86.03,199530.0
2024-02-16 09:30:00,85.84,86.04,85.43,85.62,91657.0,85.84,86.04,85.43,85.62,91657.0
2024-02-16 09:35:00,85.52,85.69,85.48,85.69,7315.0,85.52,85.69,85.48,85.69,7315.0
2024-02-16 09:40:00,85.72,86.07,85.66,86.02,13098.0,85.72,86.07,85.66,86.02,13098.0
2024-02-16 09:45:00,86.03,86.26,85.92,86.26,12746.0,86.03,86.26,85.92,86.26,12746.0
2024-02-16 09:50:00,86.25,86.31,85.9,85.91,10979.0,86.25,86.31,85.9,85.91,10979.0
2024-02-16 09:55:00,85.83,85.95,85.75,85.84,8567.0,85.83,85.95,85.75,85.84,8567.0
2024-02-16 10:00:00,85.84,85.91,85.66,85.79,21152.0,85.84,85.91,85.66,85.79,21152.0
2024-02-16 10:05:00,85.81,86.16,85.77,86.01,20190.0,85.81,86.16,85.77,86.01,20190.0
2024-02-16 10:10:00,85.98,86.09,85.91,86.05,13968.0,85.98,86.09,85.91,86.05,13968.0
2024-02-16 10:15:00,86.08,86.31,86.08,86.09,12390.0,86.08,86.31,86.08,86.09,12390.0
2024-02-16 10:20:00,86.07,86.12,85.91,85.93,16590.0,86.07,86.12,85.91,85.93,16590.0
2024-02-16 10:25:00,85.97,86.13,85.93,86.11,8291.0,85.97,86.13,85.93,86.11,8291.0
2024-02-16 10:30:00,86.11,86.11,85.91,85.97,11403.0,86.11,86.11,85.91,85.97,11403.0
2024-02-16 10:35:00,85.94,86.08,85.94,86.08,9000.0,85.94,86.08,85.94,86.08,9000.0
2024-02-16 10:40:00,86.11,86.19,86.06,86.13,15038.0,86.11,86.19,86.06,86.13,15038.0
2024-02-16 10:45:00,86.13,86.33,86.11,86.25,9708.0,86.13,86.33,86.11,86.25,9708.0
2024-02-16 10:50:00,86.25,86.28,86.18,86.27,9810.0,86.25,86.28,86.18,86.27,9810.0
2024-02-16 10:55:00,86.28,86.3,86.22,86.24,8300.0,86.28,86.3,86.22,86.24,8300.0
2024-02-16 11:00:00,86.26,86.3,86.18,86.27,10144.0,86.26,86.3,86.18,86.27,10144.0
2024-02-16 11:05:00,86.26,86.33,86.25,86.29,9461.0,86.26,86.33,86.25,86.29,9461.0
2024-02-16 11:10:00,86.28,86.36,86.22,86.36,9536.0,86.28,86.36,86.22,86.36,9536.0
2024-02-16 11:15:00,86.37,86.47,86.36,86.46,9404.0,86.37,86.47,86.36,86.46,9404.0
2024-02-16 11:20:00,86.5,86.67,86.5,86.67,8126.0,86.5,86.67,86.5,86.67,8126.0
2024-02-16 11:25:00,86.67,86.8,86.66,86.77,10614.0,86.67,86.8,86.66,86.77,10614.0
2024-02-16 11:30:00,86.78,86.82,86.7,86.7,6596.0,86.78,86.82,86.7,86.7,6596.0
2024-02-16 11:35:00,86.73,86.86,86.7,86.85,6074.0,86.73,86.86,86.7,86.85,6074.0
2024-02-16 11:40:00,86.85,86.91,86.81,86.91,8191.0,86.85,86.91,86.81,86.91,8191.0
2024-02-16 11:45:00,86.91,86.99,86.9,86.99,9095.0,86.91,86.99,86.9,86.99,9095.0
2024-02-16 11:50:00,86.98,86.98,86.83,86.85,10419.0,86.98,86.98,86.83,86.85,10419.0
2024-02-16 11:55:00,86.84,86.86,86.78,86.81,9459.0,86.84,86.86,86.78,86.81,9459.0
2024-02-16 12:00:00,86.79,86.87,86.74,86.83,9597.0,86.79,86.87,86.74,86.83,9597.0
2024-02-16 12:05:00,86.81,86.81,86.67,86.75,17811.0,86.81,86.81,86.67,86.75,17811.0
2024-02-16 12:10:00,86.76,86.78,86.68,86.74,13921.0,86.76,86.78,86.68,86.74,13921.0
2024-02-16 12:15:00,86.69,86.69,86.57,86.57,7794.0,86.69,86.69,86.57,86.57,7794.0
2024-02-16 12:20:00,86.54,86.61,86.52,86.6,7905.0,86.54,86.61,86.52,86.6,7905.0
2024-02-16 12:25:00,86.6,86.72,86.57,86.72,6282.0,86.6,86.72,86.57,86.72,6282.0
2024-02-16 12:30:00,86.76,86.77,86.65,86.65,12211.0,86.76,86.77,86.65,86.65,12211.0
2024-02-16 12:35:00,86.66,86.66,86.57,86.61,7628.0,86.66,86.66,86.57,86.61,7628.0
2024-02-16 12:40:00,86.62,86.73,86.61,86.72,7918.0,86.62,86.73,86.61,86.72,7918.0
2024-02-16 12:45:00,86.74,86.8,86.73,86.75,11130.0,86.74,86.8,86.73,86.75,11130.0
2024-02-16 12:50:00,86.76,86.81,86.68,86.81,12022.0,86.76,86.81,86.68,86.81,12022.0
2024-02-16 12:55:00,86.82,86.83,86.74,86.79,7975.0,86.82,86.83,86.74,86.79,7975.0
2024-02-16 13:00:00,86.78,86.78,86.61,86.61,10181.0,86.78,86.78,86.61,86.61,10181.0
2024-02-16 13:05:00,86.59,86.69,86.58,86.68,10343.0,86.59,86.69,86.58,86.68,10343.0
2024-02-16 13:10:00,86.68,86.69,86.61,86.67,6995.0,86.68,86.69,86.61,86.67,6995.0
2024-02-16 13:15:00,86.68,86.71,86.59,86.71,10706.0,86.68,86.71,86.59,86.71,10706.0
2024-02-16 13:20:00,86.73,86.84,86.67,86.84,14613.0,86.73,86.84,86.67,86.84,14613.0
2024-02-16 13:25:00,86.85,86.94,86.85,86.94,6896.0,86.85,86.94,86.85,86.94,6896.0
2024-02-16 13:30:00,86.96,86.99,86.94,86.96,8373.0,86.96,86.99,86.94,86.96,8373.0
2024-02-16 13:35:00,86.97,87.05,86.94,87.01,15974.0,86.97,87.05,86.94,87.01,15974.0
2024-02-16 13:40:00,87.02,87.1,87.01,87.03,10369.0,87.02,87.1,87.01,87.03,10369.0
2024-02-16 13:45:00,87.04,87.14,87.02,87.04,7804.0,87.04,87.14,87.02,87.04,7804.0
2024-02-16 13:50:00,87.05,87.08,86.98,86.98,6758.0,87.05,87.08,86.98,86.98,6758.0
2024-02-16 13:55:00,86.98,87.03,86.92,86.94,18273.0,86.98,87.03,86.92,86.94,18273.0
2024-02-16 14:00:00,86.94,87.02,86.92,86.93,11165.0,86.94,87.02,86.92,86.93,11165.0
2024-02-16 14:05:00,86.94,87.1,86.93,87.1,6955.0,86.94,87.1,86.93,87.1,6955.0
2024-02-16 14:10:00,87.12,87.12,87.0,87.03,9163.0,87.12,87.12,87.0,87.03,9163.0
2024-02-16 14:15:00,87.03,87.11,87.02,87.11,10866.0,87.03,87.11,87.02,87.11,10866.0
2024-02-16 14:20:00,87.1,87.25,87.09,87.12,18204.0,87.1,87.25,87.09,87.12,18204.0
2024-02-16 14:25:00,87.12,87.18,87.09,87.16,14968.0,87.12,87.18,87.09,87.16,14968.0
2024-02-16 14:30:00,87.15,87.2,87.11,87.14,15268.0,87.15,87.2,87.11,87.14,15268.0
2024-02-16 14:35:00,87.15,87.15,86.98,87.02,10571.0,87.15,87.15,86.98,87.02,10571.0
2024-02-16 14:40:00,87.02,87.05,86.9,86.9,10632.0,87.02,87.05,86.9,86.9,10632.0
2024-02-16 14:45:00,86.89,86.9,86.49,86.57,18204.0,86.89,86.9,86.49,86.57,18204.0
2024-02-16 14:50:00,86.53,86.63,86.5,86.53,11476.0,86.53,86.63,86.5,86.53,11476.0
2024-02-16 14:55:00,86.52,86.59,86.44,86.59,14009.0,86.52,86.59,86.44,86.59,14009.0
2024-02-16 15:00:00,86.57,86.58,86.44,86.49,11302.0,86.57,86.58,86.44,86.49,11302.0
2024-02-16 15:05:00,86.51,86.54,86.34,86.37,16412.0,86.51,86.54,86.34,86.37,16412.0
2024-02-16 15:10:00,86.39,86.41,86.26,86.31,13256.0,86.39,86.41,86.26,86.31,13256.0
2024-02-16 15:15:00,86.29,86.31,86.2,86.22,15556.0,86.29,86.31,86.2,86.22,15556.0
2024-02-16 15:20:00,86.21,86.33,86.18,86.29,14671.0,86.21,86.33,86.18,86.29,14671.0
2024-02-16 15:25:00,86.3,86.36,86.26,86.29,15933.0,86.3,86.36,86.26,86.29,15933.0
2024-02-16 15:30:00,86.29,86.42,86.28,86.41,20025.0,86.29,86.42,86.28,86.41,20025.0
2024-02-16 15:35:00,86.42,86.42,86.33,86.36,17110.0,86.42,86.42,86.33,86.36,17110.0
2024-02-16 15:40:00,86.36,86.36,86.2,86.22,27310.0,86.36,86.36,86.2,86.22,27310.0
2024-02-16 15:45:00,86.22,86.27,86.08,86.08,35583.0,86.22,86.27,86.08,86.08,35583.0
2024-02-16 15:50:00,86.07,86.26,86.07,86.2,63326.0,86.07,86.26,86.07,86.2,63326.0
2024-02-16 15:55:00,86.19,86.22,86.04,86.09,160218.0,86.19,86.22,86.04,86.09,160218.0
2024-02-20 09:30:00,85.8,86.22,85.3,86.09,85470.0,85.8,86.22,85.3,86.09,85470.0
2024-02-20 09:35:00,86.09,86.2,85.54,86.02,17882.0,86.09,86.2,85.54,86.02,17882.0
2024-02-20 09:40:00,85.98,86.09,85.7,86.02,16553.0,85.98,86.09,85.7,86.02,16553.0
2024-02-20 09:45:00,85.97,86.19,85.62,86.18,14072.0,85.97,86.19,85.62,86.18,14072.0
2024-02-20 09:50:00,86.22,86.46,86.19,86.29,22338.0,86.22,86.46,86.19,86.29,22338.0
2024-02-20 09:55:00,86.22,86.33,86.1,86.22,25402.0,86.22,86.33,86.1,86.22,25402.0
2024-02-20 10:00:00,86.24,86.5,86.21,86.23,34789.0,86.24,86.5,86.21,86.23,34789.0
2024-02-20 10:05:00,86.28,86.44,86.19,86.43,23355.0,86.28,86.44,86.19,86.43,23355.0
2024-02-20 10:10:00,86.44,86.76,86.37,86.4,14744.0,86.44,86.76,86.37,86.4,14744.0
2024-02-20 10:15:00,86.35,86.62,86.35,86.62,10305.0,86.35,86.62,86.35,86.62,10305.0
2024-02-20 10:20:00,86.58,86.65,86.46,86.62,15780.0,86.58,86.65,86.46,86.62,15780.0
2024-02-20 10:25:00,86.62,86.68,86.4,86.51,28305.0,86.62,86.68,86.4,86.51,28305.0
2024-02-20 10:30:00,86.52,86.62,86.44,86.56,23236.0,86.52,86.62,86.44,86.56,23236.0
2024-02-20 10:35:00,86.54,86.56,86.39,86.5,12879.0,86.54,86.56,86.39,86.5,12879.0
2024-02-20 10:40:00,86.49,86.62,86.46,86.54,44988.0,86.49,86.62,86.46,86.54,44988.0
2024-02-20 10:45:00,86.54,86.72,86.54,86.72,12559.0,86.54,86.72,86.54,86.72,12559.0
2024-02-20 10:50:00,86.72,86.81,86.64,86.72,15304.0,86.72,86.81,86.64,86.72,15304.0
2024-02-20 10:55:00,86.69,86.77,86.64,86.68,35148.0,86.69,86.77,86.64,86.68,35148.0
2024-02-20 11:00:00,86.69,86.69,86.45,86.53,42015.0,86.69,86.69,86.45,86.53,42015.0
2024-02-20 11:05:00,86.52,86.56,86.47,86.52,35965.0,86.52,86.56,86.47,86.52,35965.0
2024-02-20 11:10:00,86.51,86.57,86.46,86.55,30510.0,86.51,86.57,86.46,86.55,30510.0
2024-02-20 11:15:00,86.55,86.56,86.47,86.5,17180.0,86.55,86.56,86.47,86.5,17180.0
2024-02-20 11:20:00,86.5,86.53,86.46,86.53,11152.0,86.5,86.53,86.46,86.53,11152.0
2024-02-20 11:25:00,86.53,86.69,86.52,86.69,14753.0,86.53,86.69,86.52,86.69,14753.0
2024-02-20 11:30:00,86.7,86.74,86.62,86.64,30031.0,86.7,86.74,86.62,86.64,30031.0
2024-02-20 11:35:00,86.63,86.66,86.48,86.61,29442.0,86.63,86.66,86.48,86.61,29442.0
2024-02-20 11:40:00,86.62,86.63,86.37,86.38,11016.0,86.62,86.63,86.37,86.38,11016.0
2024-02-20 11:45:00,86.4,86.49,86.39,86.48,13587.0,86.4,86.49,86.39,86.48,13587.0
2024-02-20 11:50:00,86.49,86.67,86.47,86.62,9729.0,86.49,86.67,86.47,86.62,9729.0
2024-02-20 11:55:00,86.61,86.66,86.48,86.49,7691.0,86.61,86.66,86.48,86.49,7691.0
2024-02-20 12:00:00,86.49,86.52,86.44,86.51,11648.0,86.49,86.52,86.44,86.51,11648.0
2024-02-20 12:05:00,86.52,86.61,86.52,86.61,11086.0,86.52,86.61,86.52,86.61,11086.0
2024-02-20 12:10:00,86.6,86.6,86.47,86.47,9348.0,86.6,86.6,86.47,86.47,9348.0
2024-02-20 12:15:00,86.46,86.49,86.44,86.46,18494.0,86.46,86.49,86.44,86.46,18494.0
2024-02-20 12:20:00,86.47,86.49,86.43,86.47,9563.0,86.47,86.49,86.43,86.47,9563.0
2024-02-20 12:25:00,86.45,86.49,86.43,86.44,9305.0,86.45,86.49,86.43,86.44,9305.0
2024-02-20 12:30:00,86.44,86.46,86.38,86.4,12429.0,86.44,86.46,86.38,86.4,12429.0
2024-02-20 12:35:00,86.43,86.47,86.4,86.43,11571.0,86.43,86.47,86.4,86.43,11571.0
2024-02-20 12:40:00,86.45,86.57,86.45,86.52,16198.0,86.45,86.57,86.45,86.52,16198.0
2024-02-20 12:45:00,86.53,86.58,86.51,86.55,6966.0,86.53,86.58,86.51,86.55,6966.0
2024-02-20 12:50:00,86.58,86.72,86.58,86.7,7028.0,86.58,86.72,86.58,86.7,7028.0
2024-02-20 12:55:00,86.7,86.74,86.62,86.73,13226.0,86.7,86.74,86.62,86.73,13226.0
2024-02-20 13:00:00,86.72,86.79,86.58,86.6,19350.0,86.72,86.79,86.58,86.6,19350.0
2024-02-20 13:05:00,86.59,86.64,86.58,86.6,5723.0,86.59,86.64,86.58,86.6,5723.0
2024-02-20 13:10:00,86.6,86.61,86.51,86.58,9928.0,86.6,86.61,86.51,86.58,9928.0
2024-02-20 13:15:00,86.56,86.57,86.51,86.52,5579.0,86.56,86.57,86.51,86.52,5579.0
2024-02-20 13:20:00,86.53,86.62,86.51,86.6,5969.0,86.53,86.62,86.51,86.6,5969.0
2024-02-20 13:25:00,86.61,86.61,86.51,86.56,6874.0,86.61,86.61,86.51,86.56,6874.0
2024-02-20 13:30:00,86.56,86.72,86.56,86.71,31881.0,86.56,86.72,86.56,86.71,31881.0
2024-02-20 13:35:00,86.69,86.69,86.43,86.53,17460.0,86.69,86.69,86.43,86.53,17460.0
2024-02-20 13:40:00,86.51,86.72,86.51,86.68,13998.0,86.51,86.72,86.51,86.68,13998.0
2024-02-20 13:45:00,86.67,86.76,86.64,86.67,20262.0,86.67,86.76,86.64,86.67,20262.0
2024-02-20 13:50:00,86.67,86.78,86.67,86.74,18580.0,86.67,86.78,86.67,86.74,18580.0
2024-02-20 13:55:00,86.74,86.82,86.73,86.78,16167.0,86.74,86.82,86.73,86.78,16167.0
2024-02-20 14:00:00,86.8,86.81,86.69,86.72,14997.0,86.8,86.81,86.69,86.72,14997.0
2024-02-20 14:05:00,86.71,86.74,86.67,86.69,9782.0,86.71,86.74,86.67,86.69,9782.0
2024-02-20 14:10:00,86.7,86.75,86.6,86.67,23500.0,86.7,86.75,86.6,86.67,23500.0
2024-02-20 14:15:00,86.67,86.8,86.61,86.8,14797.0,86.67,86.8,86.61,86.8,14797.0
2024-02-20 14:20:00,86.79,86.89,86.78,86.87,13068.0,86.79,86.89,86.78,86.87,13068.0
2024-02-20 14:25:00,86.86,86.91,86.8,86.9,11334.0,86.86,86.91,86.8,86.9,11334.0
2024-02-20 14:30:00,86.92,86.92,86.79,86.81,11827.0,86.92,86.92,86.79,86.81,11827.0
2024-02-20 14:35:00,86.81,86.87,86.75,86.78,15067.0,86.81,86.87,86.75,86.78,15067.0
2024-02-20 14:40:00,86.78,86.85,86.76,86.82,16901.0,86.78,86.85,86.76,86.82,16901.0
2024-02-20 14:45:00,86.82,86.9,86.81,86.89,12700.0,86.82,86.9,86.81,86.89,12700.0
2024-02-20 14:50:00,86.91,86.92,86.85,86.87,12713.0,86.91,86.92,86.85,86.87,12713.0
2024-02-20 14:55:00,86.87,87.0,86.87,86.96,18311.0,86.87,87.0,86.87,86.96,18311.0
2024-02-20 15:00:00,86.96,86.97,86.88,86.93,19372.0,86.96,86.97,86.88,86.93,19372.0
2024-02-20 15:05:00,86.92,87.0,86.92,86.95,20227.0,86.92,87.0,86.92,86.95,20227.0
2024-02-20 15:10:00,86.94,87.0,86.92,86.93,25696.0,86.94,87.0,86.92,86.93,25696.0
2024-02-20 15:15:00,86.93,86.97,86.82,86.82,19455.0,86.93,86.97,86.82,86.82,19455.0
2024-02-20 15:20:00,86.82,86.92,86.82,86.87,18522.0,86.82,86.92,86.82,86.87,18522.0
2024-02-20 15:25:00,86.88,86.93,86.82,86.83,17573.0,86.88,86.93,86.82,86.83,17573.0
2024-02-20 15:30:00,86.83,86.88,86.64,86.68,37245.0,86.83,86.88,86.64,86.68,37245.0
2024-02-20 15:35:00,86.66,86.78,86.61,86.78,29418.0,86.66,86.78,86.61,86.78,29418.0
2024-02-20 15:40:00,86.76,86.92,86.75,86.84,46926.0,86.76,86.92,86.75,86.84,46926.0
2024-02-20 15:45:00,86.84,86.9,86.73,86.86,39247.0,86.84,86.9,86.73,86.86,39247.0
2024-02-20 15:50:00,86.87,86.96,86.83,86.92,88240.0,86.87,86.96,86.83,86.92,88240.0
2024-02-20 15:55:00,86.91,86.98,86.75,86.93,234440.0,86.91,86.98,86.75,86.93,234440.0
2024-02-21 09:30:00,87.02,87.08,86.2,86.2,36875.0,87.02,87.08,86.2,86.2,36875.0
2024-02-21 09:35:00,86.32,86.74,86.21,86.71,9157.0,86.32,86.74,86.21,86.71,9157.0
2024-02-21 09:40:00,86.73,86.74,86.49,86.51,5563.0,86.73,86.74,86.49,86.51,5563.0
2024-02-21 09:45:00,86.56,86.83,86.48,86.68,19848.0,86.56,86.83,86.48,86.68,19848.0
2024-02-21 09:50:00,86.7,86.75,86.25,86.28,8155.0,86.7,86.75,86.25,86.28,8155.0
2024-02-21 09:55:00,86.3,86.66,86.3,86.55,13877.0,86.3,86.66,86.3,86.55,13877.0
2024-02-21 10:00:00,86.55,86.68,86.49,86.6,11318.0,86.55,86.68,86.49,86.6,11318.0
2024-02-21 10:05:00,86.62,86.84,86.58,86.84,17661.0,86.62,86.84,86.58,86.84,17661.0
2024-02-21 10:10:00,86.8,86.97,86.77,86.94,21487.0,86.8,86.97,86.77,86.94,21487.0
2024-02-21 10:15:00,86.94,87.01,86.8,86.85,20162.0,86.94,87.01,86.8,86.85,20162.0
2024-02-21 10:20:00,86.85,86.87,86.69,86.82,19071.0,86.85,86.87,86.69,86.82,19071.0
2024-02-21 10:25:00,86.82,86.82,86.52,86.66,35749.0,86.82,86.82,86.52,86.66,35749.0
2024-02-21 10:30:00,86.62,86.62,86.34,86.44,22553.0,86.62,86.62,86.34,86.44,22553.0
2024-02-21 10:35:00,86.45,86.54,86.4,86.46,18840.0,86.45,86.54,86.4,86.46,18840.0
2024-02-21 10:40:00,86.43,86.8,86.43,86.8,19680.0,86.43,86.8,86.43,86.8,19680.0
2024-02-21 10:45:00,86.79,86.9,86.73,86.88,14582.0,86.79,86.9,86.73,86.88,14582.0
2024-02-21 10:50:00,86.9,86.96,86.82,86.86,11247.0,86.9,86.96,86.82,86.86,11247.0
2024-02-21 10:55:00,86.83,86.91,86.81,86.89,10378.0,86.83,86.91,86.81,86.89,10378.0
2024-02-21 11:00:00,86.94,87.04,86.92,87.01,11059.0,86.94,87.04,86.92,87.01,11059.0
2024-02-21 11:05:00,87.02,87.06,86.94,87.02,25735.0,87.02,87.06,86.94,87.02,25735.0
2024-02-21 11:10:00,86.99,87.06,86.95,87.0,10667.0,86.99,87.06,86.95,87.0,10667.0
2024-02-21 11:15:00,87.0,87.03,86.88,86.88,10586.0,87.0,87.03,86.88,86.88,10586.0
2024-02-21 11:20:00,86.88,86.95,86.84,86.85,9837.0,86.88,86.95,86.84,86.85,9837.0
2024-02-21 11:25:00,86.86,86.94,86.86,86.86,11651.0,86.86,86.94,86.86,86.86,11651.0
2024-02-21 11:30:00,86.86,86.95,86.85,86.95,11909.0,86.86,86.95,86.85,86.95,11909.0
2024-02-21 11:35:00,86.98,87.0,86.88,86.92,10243.0,86.98,87.0,86.88,86.92,10243.0
2024-02-21 11:40:00,86.91,87.14,86.91,87.09,17733.0,86.91,87.14,86.91,87.09,17733.0
2024-02-21 11:45:00,87.1,87.16,87.0,87.14,14131.0,87.1,87.16,87.0,87.14,14131.0
2024-02-21 11:50:00,87.15,87.15,87.08,87.12,9388.0,87.15,87.15,87.08,87.12,9388.0
2024-02-21 11:55:00,87.14,87.15,87.05,87.09,5385.0,87.14,87.15,87.05,87.09,5385.0
2024-02-21 12:00:00,87.07,87.09,86.93,86.94,4956.0,87.07,87.09,86.93,86.94,4956.0
2024-02-21 12:05:00,86.92,86.92,86.75,86.76,18144.0,86.92,86.92,86.75,86.76,18144.0
2024-02-21 12:10:00,86.75,86.91,86.75,86.9,6421.0,86.75,86.91,86.75,86.9,6421.0
2024-02-21 12:15:00,86.9,86.92,86.77,86.8,18415.0,86.9,86.92,86.77,86.8,18415.0
2024-02-21 12:20:00,86.82,86.84,86.72,86.72,13066.0,86.82,86.84,86.72,86.72,13066.0
2024-02-21 12:25:00,86.68,86.69,86.52,86.61,9973.0,86.68,86.69,86.52,86.61,9973.0
2024-02-21 12:30:00,86.61,86.61,86.49,86.52,9900.0,86.61,86.61,86.49,86.52,9900.0
2024-02-21 12:35:00,86.52,86.63,86.49,86.63,9470.0,86.52,86.63,86.49,86.63,9470.0
2024-02-21 12:40:00,86.63,86.69,86.56,86.67,9783.0,86.63,86.69,86.56,86.67,9783.0
2024-02-21 12:45:00,86.68,86.79,86.67,86.79,8893.0,86.68,86.79,86.67,86.79,8893.0
2024-02-21 12:50:00,86.78,86.87,86.76,86.79,6409.0,86.78,86.87,86.76,86.79,6409.0
2024-02-21 12:55:00,86.79,86.8,86.71,86.8,10604.0,86.79,86.8,86.71,86.8,10604.0
2024-02-21 13:00:00,86.8,86.84,86.66,86.78,6790.0,86.8,86.84,86.66,86.78,6790.0
2024-02-21 13:05:00,86.77,86.84,86.75,86.78,6435.0,86.77,86.84,86.75,86.78,6435.0
2024-02-21 13:10:00,86.79,86.84,86.63,86.66,15333.0,86.79,86.84,86.63,86.66,15333.0
2024-02-21 13:15:00,86.64,86.85,86.62,86.84,9852.0,86.64,86.85,86.62,86.84,9852.0
2024-02-21 13:20:00,86.84,86.86,86.8,86.8,5965.0,86.84,86.86,86.8,86.8,5965.0
2024-02-21 13:25:00,86.79,86.83,86.76,86.79,8332.0,86.79,86.83,86.76,86.79,8332.0
2024-02-21 13:30:00,86.77,86.78,86.67,86.77,14663.0,86.77,86.78,86.67,86.77,14663.0
2024-02-21 13:35:00,86.78,86.88,86.77,86.87,5529.0,86.78,86.88,86.77,86.87,5529.0
2024-02-21 13:40:00,86.86,86.97,86.86,86.91,9136.0,86.86,86.97,86.86,86.91,9136.0
2024-02-21 13:45:00,86.91,86.94,86.82,86.84,6024.0,86.91,86.94,86.82,86.84,6024.0
2024-02-21 13:50:00,86.84,86.92,86.82,86.86,6549.0,86.84,86.92,86.82,86.86,6549.0
2024-02-21 13:55:00,86.87,86.88,86.8,86.81,6146.0,86.87,86.88,86.8,86.81,6146.0
2024-02-21 14:00:00,86.81,86.91,86.73,86.82,11874.0,86.81,86.91,86.73,86.82,11874.0
2024-02-21 14:05:00,86.77,86.83,86.76,86.79,9394.0,86.77,86.83,86.76,86.79,9394.0
2024-02-21 14:10:00,86.77,86.79,86.6,86.6,9074.0,86.77,86.79,86.6,86.6,9074.0
2024-02-21 14:15:00,86.58,86.63,86.49,86.5,10775.0,86.58,86.63,86.49,86.5,10775.0
2024-02-21 14:20:00,86.48,86.51,86.38,86.42,11183.0,86.48,86.51,86.38,86.42,11183.0
2024-02-21 14:25:00,86.38,86.44,86.3,86.42,18116.0,86.38,86.44,86.3,86.42,18116.0
2024-02-21 14:30:00,86.4,86.42,86.28,86.31,9696.0,86.4,86.42,86.28,86.31,9696.0
2024-02-21 14:35:00,86.32,86.37,86.28,86.29,12453.0,86.32,86.37,86.28,86.29,12453.0
2024-02-21 14:40:00,86.29,86.4,86.27,86.4,13171.0,86.29,86.4,86.27,86.4,13171.0
2024-02-21 14:45:00,86.4,86.47,86.38,86.45,14540.0,86.4,86.47,86.38,86.45,14540.0
2024-02-21 14:50:00,86.46,86.56,86.43,86.49,28747.0,86.46,86.56,86.43,86.49,28747.0
2024-02-21 14:55:00,86.48,86.57,86.46,86.49,10767.0,86.48,86.57,86.46,86.49,10767.0
2024-02-21 15:00:00,86.5,86.52,86.46,86.5,10177.0,86.5,86.52,86.46,86.5,10177.0
2024-02-21 15:05:00,86.49,86.54,86.46,86.5,11637.0,86.49,86.54,86.46,86.5,11637.0
2024-02-21 15:10:00,86.5,86.5,86.35,86.36,9825.0,86.5,86.5,86.35,86.36,9825.0
2024-02-21 15:15:00,86.34,86.37,86.26,86.29,16688.0,86.34,86.37,86.26,86.29,16688.0
2024-02-21 15:20:00,86.28,86.36,86.2,86.36,13471.0,86.28,86.36,86.2,86.36,13471.0
2024-02-21 15:25:00,86.37,86.43,86.36,86.39,10627.0,86.37,86.43,86.36,86.39,10627.0
2024-02-21 15:30:00,86.39,86.51,86.37,86.48,28198.0,86.39,86.51,86.37,86.48,28198.0
2024-02-21 15:35:00,86.48,86.6,86.47,86.54,27815.0,86.48,86.6,86.47,86.54,27815.0
2024-02-21 15:40:00,86.54,86.58,86.45,86.45,29858.0,86.54,86.58,86.45,86.45,29858.0
2024-02-21 15:45:00,86.45,86.54,86.4,86.44,33219.0,86.45,86.54,86.4,86.44,33219.0
2024-02-21 15:50:00,86.46,86.58,86.45,86.57,50954.0,86.46,86.58,86.45,86.57,50954.0
2024-02-21 15:55:00,86.57,86.69,86.57,86.65,111531.0,86.57,86.69,86.57,86.65,111531.0
2024-02-22 09:30:00,86.36,86.4,85.73,85.88,76510.0,86.36,86.4,85.73,85.88,76510.0
2024-02-22 09:35:00,85.81,86.0,85.6,85.85,32971.0,85.81,86.0,85.6,85.85,32971.0
2024-02-22 09:40:00,85.79,85.98,85.49,85.98,18336.0,85.79,85.98,85.49,85.98,18336.0
2024-02-22 09:45:00,86.01,86.37,85.94,86.37,19815.0,86.01,86.37,85.94,86.37,19815.0
2024-02-22 09:50:00,86.37,86.47,86.23,86.32,17343.0,86.37,86.47,86.23,86.32,17343.0
2024-02-22 09:55:00,86.31,86.56,86.28,86.47,26808.0,86.31,86.56,86.28,86.47,26808.0
2024-02-22 10:00:00,86.47,86.64,86.31,86.52,44469.0,86.47,86.64,86.31,86.52,44469.0
2024-02-22 10:05:00,86.49,86.51,86.29,86.36,27458.0,86.49,86.51,86.29,86.36,27458.0
2024-02-22 10:10:00,86.38,86.45,86.31,86.38,16385.0,86.38,86.45,86.31,86.38,16385.0
2024-02-22 10:15:00,86.36,86.58,86.34,86.4,10153.0,86.36,86.58,86.34,86.4,10153.0
2024-02-22 10:20:00,86.39,86.49,86.35,86.48,11722.0,86.39,86.49,86.35,86.48,11722.0
2024-02-22 10:25:00,86.52,86.57,86.39,86.56,7954.0,86.52,86.57,86.39,86.56,7954.0
2024-02-22 10:30:00,86.56,86.8,86.56,86.79,9541.0,86.56,86.8,86.56,86.79,9541.0
2024-02-22 10:35:00,86.79,86.81,86.64,86.68,18705.0,86.79,86.81,86.64,86.68,18705.0
2024-02-22 10:40:00,86.69,86.71,86.59,86.67,6373.0,86.69,86.71,86.59,86.67,6373.0
2024-02-22 10:45:00,86.64,86.67,86.51,86.56,9061.0,86.64,86.67,86.51,86.56,9061.0
2024-02-22 10:50:00,86.56,86.66,86.51,86.66,6458.0,86.56,86.66,86.51,86.66,6458.0
2024-02-22 10:55:00,86.69,86.72,86.64,86.66,8176.0,86.69,86.72,86.64,86.66,8176.0
2024-02-22 11:00:00,86.62,86.67,86.56,86.63,8800.0,86.62,86.67,86.56,86.63,8800.0
2024-02-22 11:05:00,86.64,86.66,86.49,86.54,10458.0,86.64,86.66,86.49,86.54,10458.0
2024-02-22 11:10:00,86.57,86.71,86.57,86.7,10003.0,86.57,86.71,86.57,86.7,10003.0
2024-02-22 11:15:00,86.69,86.72,86.6,86.61,10845.0,86.69,86.72,86.6,86.61,10845.0
2024-02-22 11:20:00,86.6,86.6,86.44,86.53,16027.0,86.6,86.6,86.44,86.53,16027.0
2024-02-22 11:25:00,86.55,86.6,86.52,86.58,7431.0,86.55,86.6,86.52,86.58,7431.0
2024-02-22 11:30:00,86.57,86.59,86.47,86.51,8369.0,86.57,86.59,86.47,86.51,8369.0
2024-02-22 11:35:00,86.5,86.51,86.39,86.51,7644.0,86.5,86.51,86.39,86.51,7644.0
2024-02-22 11:40:00,86.51,86.53,86.48,86.49,5420.0,86.51,86.53,86.48,86.49,5420.0
2024-02-22 11:45:00,86.48,86.52,86.27,86.3,7994.0,86.48,86.52,86.27,86.3,7994.0
2024-02-22 11:50:00,86.3,86.35,86.2,86.22,8982.0,86.3,86.35,86.2,86.22,8982.0
2024-02-22 11:55:00,86.21,86.32,86.18,86.18,16218.0,86.21,86.32,86.18,86.18,16218.0
2024-02-22 12:00:00,86.24,86.4,86.24,86.4,12217.0,86.24,86.4,86.24,86.4,12217.0
2024-02-22 12:05:00,86.39,86.49,86.38,86.41,3265.0,86.39,86.49,86.38,86.41,3265.0
2024-02-22 12:10:00,86.39,86.44,86.35,86.37,5359.0,86.39,86.44,86.35,86.37,5359.0
2024-02-22 12:15:00,86.37,86.4,86.32,86.36,7099.0,86.37,86.4,86.32,86.36,7099.0
2024-02-22 12:20:00,86.36,86.48,86.33,86.48,4554.0,86.36,86.48,86.33,86.48,4554.0
2024-02-22 12:25:00,86.47,86.5,86.45,86.5,10121.0,86.47,86.5,86.45,86.5,10121.0
2024-02-22 12:30:00,86.49,86.55,86.44,86.51,14076.0,86.49,86.55,86.44,86.51,14076.0
2024-02-22 12:35:00,86.53,86.53,86.45,86.51,6104.0,86.53,86.53,86.45,86.51,6104.0
2024-02-22 12:40:00,86.52,86.52,86.4,86.4,8203.0,86.52,86.52,86.4,86.4,8203.0
2024-02-22 12:45:00,86.35,86.43,86.34,86.43,7499.0,86.35,86.43,86.34,86.43,7499.0
2024-02-22 12:50:00,86.42,86.49,86.42,86.47,7883.0,86.42,86.49,86.42,86.47,7883.0
2024-02-22 12:55:00,86.47,86.55,86.47,86.48,8419.0,86.47,86.55,86.47,86.48,8419.0
2024-02-22 13:00:00,86.49,86.5,86.4,86.47,4961.0,86.49,86.5,86.4,86.47,4961.0
2024-02-22 13:05:00,86.46,86.55,86.45,86.47,7681.0,86.46,86.55,86.45,86.47,7681.0
2024-02-22 13:10:00,86.47,86.5,86.43,86.47,7436.0,86.47,86.5,86.43,86.47,7436.0
2024-02-22 13:15:00,86.47,86.63,86.44,86.59,12023.0,86.47,86.63,86.44,86.59,12023.0
2024-02-22 13:20:00,86.59,86.7,86.59,86.67,5319.0,86.59,86.7,86.59,86.67,5319.0
2024-02-22 13:25:00,86.68,86.72,86.66,86.67,8981.0,86.68,86.72,86.66,86.67,8981.0
2024-02-22 13:30:00,86.67,86.77,86.67,86.77,9280.0,86.67,86.77,86.67,86.77,9280.0
2024-02-22 13:35:00,86.8,86.85,86.77,86.81,6593.0,86.8,86.85,86.77,86.81,6593.0
2024-02-22 13:40:00,86.82,86.91,86.81,86.89,7092.0,86.82,86.91,86.81,86.89,7092.0
2024-02-22 13:45:00,86.88,86.89,86.82,86.82,11119.0,86.88,86.89,86.82,86.82,11119.0
2024-02-22 13:50:00,86.81,86.83,86.71,86.78,15205.0,86.81,86.83,86.71,86.78,15205.0
2024-02-22 13:55:00,86.79,86.84,86.78,86.79,8705.0,86.79,86.84,86.78,86.79,8705.0
2024-02-22 14:00:00,86.78,86.94,86.77,86.92,11201.0,86.78,86.94,86.77,86.92,11201.0
2024-02-22 14:05:00,86.92,86.99,86.85,86.97,10698.0,86.92,86.99,86.85,86.97,10698.0
2024-02-22 14:10:00,86.97,87.19,86.97,87.19,14343.0,86.97,87.19,86.97,87.19,14343.0
2024-02-22 14:15:00,87.19,87.2,87.07,87.08,12207.0,87.19,87.2,87.07,87.08,12207.0
2024-02-22 14:20:00,87.09,87.17,87.09,87.13,9872.0,87.09,87.17,87.09,87.13,9872.0
2024-02-22 14:25:00,87.13,87.16,87.11,87.15,8413.0,87.13,87.16,87.11,87.15,8413.0
2024-02-22 14:30:00,87.15,87.17,87.04,87.08,7421.0,87.15,87.17,87.04,87.08,7421.0
2024-02-22 14:35:00,87.08,87.31,87.08,87.29,17643.0,87.08,87.31,87.08,87.29,17643.0
2024-02-22 14:40:00,87.28,87.32,87.23,87.29,9555.0,87.28,87.32,87.23,87.29,9555.0
2024-02-22 14:45:00,87.29,87.3,87.22,87.23,8372.0,87.29,87.3,87.22,87.23,8372.0
2024-02-22 14:50:00,87.22,87.28,87.2,87.23,44961.0,87.22,87.28,87.2,87.23,44961.0
2024-02-22 14:55:00,87.24,87.24,87.1,87.15,15972.0,87.24,87.24,87.1,87.15,15972.0
2024-02-22 15:00:00,87.1,87.14,87.05,87.14,19338.0,87.1,87.14,87.05,87.14,19338.0
2024-02-22 15:05:00,87.14,87.21,87.14,87.19,15967.0,87.14,87.21,87.14,87.19,15967.0
2024-02-22 15:10:00,87.19,87.23,87.18,87.2,14294.0,87.19,87.23,87.18,87.2,14294.0
2024-02-22 15:15:00,87.2,87.37,87.19,87.35,34516.0,87.2,87.37,87.19,87.35,34516.0
2024-02-22 15:20:00,87.34,87.62,87.31,87.59,37167.0,87.34,87.62,87.31,87.59,37167.0
2024-02-22 15:25:00,87.59,87.67,87.56,87.57,35566.0,87.59,87.67,87.56,87.57,35566.0
2024-02-22 15:30:00,87.56,87.57,87.41,87.52,44347.0,87.56,87.57,87.41,87.52,44347.0
2024-02-22 15:35:00,87.51,87.76,87.46,87.73,32145.0,87.51,87.76,87.46,87.73,32145.0
2024-02-22 15:40:00,87.73,87.76,87.66,87.7,37656.0,87.73,87.76,87.66,87.7,37656.0
2024-02-22 15:45:00,87.69,87.74,87.62,87.67,42452.0,87.69,87.74,87.62,87.67,42452.0
2024-02-22 15:50:00,87.67,87.7,87.48,87.63,66386.0,87.67,87.7,87.48,87.63,66386.0
2024-02-22 15:55:00,87.64,87.76,87.6,87.61,150607.0,87.64,87.76,87.6,87.61,150607.0
2024-02-23 09:30:00,87.92,87.92,87.37,87.37,21773.0,87.92,87.92,87.37,87.37,21773.0
2024-02-23 09:35:00,87.48,87.81,87.4,87.57,10942.0,87.48,87.81,87.4,87.57,10942.0
2024-02-23 09:40:00,87.65,87.76,87.42,87.74,11586.0,87.65,87.76,87.42,87.74,11586.0
2024-02-23 09:45:00,87.74,87.86,87.67,87.84,8889.0,87.74,87.86,87.67,87.84,8889.0
2024-02-23 09:50:00,87.79,87.95,87.73,87.84,8723.0,87.79,87.95,87.73,87.84,8723.0
2024-02-23 09:55:00,87.86,87.94,87.61,87.88,19092.0,87.86,87.94,87.61,87.88,19092.0
2024-02-23 10:00:00,87.9,87.99,87.53,87.61,12152.0,87.9,87.99,87.53,87.61,12152.0
2024-02-23 10:05:00,87.66,87.88,87.66,87.88,12640.0,87.66,87.88,87.66,87.88,12640.0
2024-02-23 10:10:00,87.9,88.09,87.85,88.03,23534.0,87.9,88.09,87.85,88.03,23534.0
2024-02-23 10:15:00,88.04,88.1,87.89,87.9,5456.0,88.04,88.1,87.89,87.9,5456.0
2024-02-23 10:20:00,87.88,88.04,87.87,88.03,5657.0,87.88,88.04,87.87,88.03,5657.0
2024-02-23 10:25:00,88.05,88.16,87.95,87.95,12233.0,88.05,88.16,87.95,87.95,12233.0
2024-02-23 10:30:00,88.02,88.11,87.97,88.06,8763.0,88.02,88.11,87.97,88.06,8763.0
2024-02-23 10:35:00,88.07,88.09,87.96,87.97,10941.0,88.07,88.09,87.96,87.97,10941.0
2024-02-23 10:40:00,87.97,88.15,87.97,88.02,11183.0,87.97,88.15,87.97,88.02,11183.0
2024-02-23 10:45:00,88.03,88.03,87.9,87.9,6533.0,88.03,88.03,87.9,87.9,6533.0
2024-02-23 10:50:00,87.85,87.87,87.77,87.78,8065.0,87.85,87.87,87.77,87.78,8065.0
2024-02-23 10:55:00,87.8,87.92,87.68,87.81,15035.0,87.8,87.92,87.68,87.81,15035.0
2024-02-23 11:00:00,87.79,87.79,87.59,87.66,13195.0,87.79,87.79,87.59,87.66,13195.0
2024-02-23 11:05:00,87.67,87.71,87.62,87.68,10023.0,87.67,87.71,87.62,87.68,10023.0
2024-02-23 11:10:00,87.67,87.68,87.58,87.58,13171.0,87.67,87.68,87.58,87.58,13171.0
2024-02-23 11:15:00,87.56,87.64,87.49,87.5,12609.0,87.56,87.64,87.49,87.5,12609.0
2024-02-23 11:20:00,87.5,87.63,87.49,87.55,10323.0,87.5,87.63,87.49,87.55,10323.0
2024-02-23 11:25:00,87.57,87.74,87.53,87.74,17301.0,87.57,87.74,87.53,87.74,17301.0
2024-02-23 11:30:00,87.72,87.77,87.61,87.66,4927.0,87.72,87.77,87.61,87.66,4927.0
2024-02-23 11:35:00,87.61,87.75,87.6,87.75,8334.0,87.61,87.75,87.6,87.75,8334.0
2024-02-23 11:40:00,87.74,87.82,87.67,87.68,17987.0,87.74,87.82,87.67,87.68,17987.0
2024-02-23 11:45:00,87.69,87.69,87.49,87.54,7080.0,87.69,87.69,87.49,87.54,7080.0
2024-02-23 11:50:00,87.58,87.65,87.58,87.61,3305.0,87.58,87.65,87.58,87.61,3305.0
2024-02-23 11:55:00,87.65,87.65,87.5,87.52,6665.0,87.65,87.65,87.5,87.52,6665.0
2024-02-23 12:00:00,87.51,87.65,87.51,87.64,4941.0,87.51,87.65,87.51,87.64,4941.0
2024-02-23 12:05:00,87.69,87.84,87.69,87.72,7504.0,87.69,87.84,87.69,87.72,7504.0
2024-02-23 12:10:00,87.72,87.79,87.71,87.71,8859.0,87.72,87.79,87.71,87.71,8859.0
2024-02-23 12:15:00,87.72,87.72,87.59,87.69,20946.0,87.72,87.72,87.59,87.69,20946.0
2024-02-23 12:20:00,87.75,87.78,87.66,87.76,17669.0,87.75,87.78,87.66,87.76,17669.0
2024-02-23 12:25:00,87.77,87.89,87.72,87.85,29478.0,87.77,87.89,87.72,87.85,29478.0
2024-02-23 12:30:00,87.87,87.87,87.77,87.8,8015.0,87.87,87.87,87.77,87.8,8015.0
2024-02-23 12:35:00,87.81,87.81,87.69,87.7,7322.0,87.81,87.81,87.69,87.7,7322.0
2024-02-23 12:40:00,87.71,87.71,87.55,87.67,17224.0,87.71,87.71,87.55,87.67,17224.0
2024-02-23 12:45:00,87.67,87.71,87.64,87.66,7117.0,87.67,87.71,87.64,87.66,7117.0
2024-02-23 12:50:00,87.65,87.68,87.61,87.65,6391.0,87.65,87.68,87.61,87.65,6391.0
2024-02-23 12:55:00,87.67,87.69,87.64,87.68,6218.0,87.67,87.69,87.64,87.68,6218.0
2024-02-23 13:00:00,87.67,87.67,87.59,87.61,13856.0,87.67,87.67,87.59,87.61,13856.0
2024-02-23 13:05:00,87.61,87.63,87.47,87.47,23132.0,87.61,87.63,87.47,87.47,23132.0
2024-02-23 13:10:00,87.45,87.64,87.45,87.51,31712.0,87.45,87.64,87.45,87.51,31712.0
2024-02-23 13:15:00,87.51,87.59,87.47,87.56,11563.0,87.51,87.59,87.47,87.56,11563.0
2024-02-23 13:20:00,87.57,87.67,87.52,87.63,38786.0,87.57,87.67,87.52,87.63,38786.0
2024-02-23 13:25:00,87.65,87.81,87.59,87.81,47265.0,87.65,87.81,87.59,87.81,47265.0
2024-02-23 13:30:00,87.79,87.88,87.69,87.87,24399.0,87.79,87.88,87.69,87.87,24399.0
2024-02-23 13:35:00,87.94,87.95,87.8,87.84,20015.0,87.94,87.95,87.8,87.84,20015.0
2024-02-23 13:40:00,87.83,87.96,87.77,87.83,43560.0,87.83,87.96,87.77,87.83,43560.0
2024-02-23 13:45:00,87.82,87.89,87.82,87.82,6228.0,87.82,87.89,87.82,87.82,6228.0
2024-02-23 13:50:00,87.82,87.98,87.82,87.88,80858.0,87.82,87.98,87.82,87.88,80858.0
2024-02-23 13:55:00,87.89,87.95,87.81,87.81,16341.0,87.89,87.95,87.81,87.81,16341.0
2024-02-23 14:00:00,87.81,87.84,87.68,87.71,15390.0,87.81,87.84,87.68,87.71,15390.0
2024-02-23 14:05:00,87.72,87.72,87.56,87.57,9996.0,87.72,87.72,87.56,87.57,9996.0
2024-02-23 14:10:00,87.57,87.63,87.55,87.61,12998.0,87.57,87.63,87.55,87.61,12998.0
2024-02-23 14:15:00,87.65,87.74,87.62,87.73,17202.0,87.65,87.74,87.62,87.73,17202.0
2024-02-23 14:20:00,87.73,87.84,87.64,87.68,21321.0,87.73,87.84,87.64,87.68,21321.0
2024-02-23 14:25:00,87.66,87.71,87.6,87.68,8992.0,87.66,87.71,87.6,87.68,8992.0
2024-02-23 14:30:00,87.68,87.75,87.64,87.75,5554.0,87.68,87.75,87.64,87.75,5554.0
2024-02-23 14:35:00,87.73,87.79,87.71,87.75,25405.0,87.73,87.79,87.71,87.75,25405.0
2024-02-23 14:40:00,87.77,87.92,87.75,87.8,21748.0,87.77,87.92,87.75,87.8,21748.0
2024-02-23 14:45:00,87.84,87.92,87.84,87.84,9374.0,87.84,87.92,87.84,87.84,9374.0
2024-02-23 14:50:00,87.84,87.9,87.78,87.87,20075.0,87.84,87.9,87.78,87.87,20075.0
2024-02-23 14:55:00,87.88,87.92,87.85,87.9,8037.0,87.88,87.92,87.85,87.9,8037.0
2024-02-23 15:00:00,87.91,88.1,87.88,88.05,22526.0,87.91,88.1,87.88,88.05,22526.0
2024-02-23 15:05:00,88.03,88.08,88.01,88.07,7695.0,88.03,88.08,88.01,88.07,7695.0
2024-02-23 15:10:00,88.11,88.13,88.08,88.1,9032.0,88.11,88.13,88.08,88.1,9032.0
2024-02-23 15:15:00,88.1,88.22,88.09,88.09,16875.0,88.1,88.22,88.09,88.09,16875.0
2024-02-23 15:20:00,88.09,88.2,88.05,88.17,13827.0,88.09,88.2,88.05,88.17,13827.0
2024-02-23 15:25:00,88.17,88.25,88.11,88.13,17846.0,88.17,88.25,88.11,88.13,17846.0
2024-02-23 15:30:00,88.14,88.14,87.98,88.02,23933.0,88.14,88.14,87.98,88.02,23933.0
2024-02-23 15:35:00,88.03,88.1,88.0,88.07,32132.0,88.03,88.1,88.0,88.07,32132.0
2024-02-23 15:40:00,88.09,88.24,88.07,88.18,36009.0,88.09,88.24,88.07,88.18,36009.0
2024-02-23 15:45:00,88.18,88.33,88.18,88.3,39628.0,88.18,88.33,88.18,88.3,39628.0
2024-02-23 15:50:00,88.31,88.33,87.94,87.97,69874.0,88.31,88.33,87.94,87.97,69874.0
2024-02-23 15:55:00,87.99,88.0,87.73,87.74,251219.0,87.99,88.0,87.73,87.74,251219.0
2024-02-26 09:30:00,87.39,87.73,87.18,87.25,41191.0,87.39,87.73,87.18,87.25,41191.0
2024-02-26 09:35:00,87.36,87.62,87.27,87.29,28321.0,87.36,87.62,87.27,87.29,28321.0
2024-02-26 09:40:00,87.27,87.51,87.08,87.17,28213.0,87.27,87.51,87.08,87.17,28213.0
2024-02-26 09:45:00,87.17,87.32,86.9,87.02,41832.0,87.17,87.32,86.9,87.02,41832.0
2024-02-26 09:50:00,87.02,87.38,86.96,87.09,32974.0,87.02,87.38,86.96,87.09,32974.0
2024-02-26 09:55:00,87.03,87.26,86.97,87.13,93756.0,87.03,87.26,86.97,87.13,93756.0
2024-02-26 10:00:00,87.16,87.22,86.92,87.01,53267.0,87.16,87.22,86.92,87.01,53267.0
2024-02-26 10:05:00,86.96,87.36,86.9,87.28,27323.0,86.96,87.36,86.9,87.28,27323.0
2024-02-26 10:10:00,87.25,87.25,86.66,86.79,123951.0,87.25,87.25,86.66,86.79,123951.0
2024-02-26 10:15:00,86.8,87.07,86.79,87.04,68897.0,86.8,87.07,86.79,87.04,68897.0
2024-02-26 10:20:00,86.98,87.08,86.83,87.05,36355.0,86.98,87.08,86.83,87.05,36355.0
2024-02-26 10:25:00,87.05,87.34,87.05,87.28,69123.0,87.05,87.34,87.05,87.28,69123.0
2024-02-26 10:30:00,87.31,87.32,87.14,87.27,45283.0,87.31,87.32,87.14,87.27,45283.0
2024-02-26 10:35:00,87.29,87.3,87.01,87.03,73598.0,87.29,87.3,87.01,87.03,73598.0
2024-02-26 10:40:00,87.03,87.17,87.02,87.07,142789.0,87.03,87.17,87.02,87.07,142789.0
2024-02-26 10:45:00,86.99,87.03,86.91,86.99,69762.0,86.99,87.03,86.91,86.99,69762.0
2024-02-26 10:50:00,86.98,87.1,86.91,86.98,81834.0,86.98,87.1,86.91,86.98,81834.0
2024-02-26 10:55:00,86.96,87.01,86.87,87.01,90621.0,86.96,87.01,86.87,87.01,90621.0
2024-02-26 11:00:00,87.0,87.26,86.98,87.04,66323.0,87.0,87.26,86.98,87.04,66323.0
2024-02-26 11:05:00,87.03,87.22,86.94,87.22,279585.0,87.03,87.22,86.94,87.22,279585.0
2024-02-26 11:10:00,87.18,87.42,87.03,87.42,15857.0,87.18,87.42,87.03,87.42,15857.0
2024-02-26 11:15:00,87.4,87.4,87.15,87.17,26530.0,87.4,87.4,87.15,87.17,26530.0
2024-02-26 11:20:00,87.14,87.25,87.08,87.18,12489.0,87.14,87.25,87.08,87.18,12489.0
2024-02-26 11:25:00,87.17,87.22,87.08,87.08,11008.0,87.17,87.22,87.08,87.08,11008.0
2024-02-26 11:30:00,87.1,87.25,87.06,87.14,69623.0,87.1,87.25,87.06,87.14,69623.0
2024-02-26 11:35:00,87.14,87.41,87.14,87.38,45150.0,87.14,87.41,87.14,87.38,45150.0
2024-02-26 11:40:00,87.36,87.39,87.15,87.23,46196.0,87.36,87.39,87.15,87.23,46196.0
2024-02-26 11:45:00,87.21,87.21,87.08,87.16,8926.0,87.21,87.21,87.08,87.16,8926.0
2024-02-26 11:50:00,87.16,87.21,87.15,87.17,17470.0,87.16,87.21,87.15,87.17,17470.0
2024-02-26 11:55:00,87.16,87.19,87.14,87.17,41515.0,87.16,87.19,87.14,87.17,41515.0
2024-02-26 12:00:00,87.18,87.43,87.06,87.08,183213.0,87.18,87.43,87.06,87.08,183213.0
2024-02-26 12:05:00,87.07,87.18,86.96,87.07,160139.0,87.07,87.18,86.96,87.07,160139.0
2024-02-26 12:10:00,87.07,87.15,86.99,87.09,167667.0,87.07,87.15,86.99,87.09,167667.0
2024-02-26 12:15:00,87.14,87.14,87.02,87.11,31015.0,87.14,87.14,87.02,87.11,31015.0
2024-02-26 12:20:00,87.08,87.13,87.01,87.02,10690.0,87.08,87.13,87.01,87.02,10690.0
2024-02-26 12:25:00,87.03,87.2,87.03,87.08,69220.0,87.03,87.2,87.03,87.08,69220.0
2024-02-26 12:30:00,87.09,87.16,87.0,87.11,518458.0,87.09,87.16,87.0,87.11,518458.0
2024-02-26 12:35:00,87.13,87.25,87.07,87.13,82511.0,87.13,87.25,87.07,87.13,82511.0
2024-02-26 12:40:00,87.12,87.13,86.89,86.92,22430.0,87.12,87.13,86.89,86.92,22430.0
2024-02-26 12:45:00,86.9,87.04,86.83,86.95,103677.0,86.9,87.04,86.83,86.95,103677.0
2024-02-26 12:50:00,86.99,87.02,86.91,87.0,19779.0,86.99,87.02,86.91,87.0,19779.0
2024-02-26 12:55:00,86.99,87.1,86.95,87.04,8251.0,86.99,87.1,86.95,87.04,8251.0
2024-02-26 13:00:00,87.02,87.1,86.87,87.01,139855.0,87.02,87.1,86.87,87.01,139855.0
2024-02-26 13:05:00,87.01,87.01,86.67,86.69,13580.0,87.01,87.01,86.67,86.69,13580.0
2024-02-26 13:10:00,86.71,86.8,86.62,86.62,39371.0,86.71,86.8,86.62,86.62,39371.0
2024-02-26 13:15:00,86.61,86.75,86.53,86.54,20779.0,86.61,86.75,86.53,86.54,20779.0
2024-02-26 13:20:00,86.53,86.54,86.29,86.34,30036.0,86.53,86.54,86.29,86.34,30036.0
2024-02-26 13:25:00,86.35,86.36,86.18,86.31,21051.0,86.35,86.36,86.18,86.31,21051.0
2024-02-26 13:30:00,86.29,86.45,86.28,86.32,161551.0,86.29,86.45,86.28,86.32,161551.0
2024-02-26 13:35:00,86.34,86.44,86.28,86.42,20216.0,86.34,86.44,86.28,86.42,20216.0
2024-02-26 13:40:00,86.41,86.43,86.37,86.42,16349.0,86.41,86.43,86.37,86.42,16349.0
2024-02-26 13:45:00,86.43,86.44,86.22,86.25,25882.0,86.43,86.44,86.22,86.25,25882.0
2024-02-26 13:50:00,86.24,86.37,86.23,86.23,19419.0,86.24,86.37,86.23,86.23,19419.0
2024-02-26 13:55:00,86.23,86.33,86.22,86.27,14552.0,86.23,86.33,86.22,86.27,14552.0
2024-02-26 14:00:00,86.27,86.33,86.22,86.23,14058.0,86.27,86.33,86.22,86.23,14058.0
2024-02-26 14:05:00,86.22,86.22,86.09,86.1,15689.0,86.22,86.22,86.09,86.1,15689.0
2024-02-26 14:10:00,86.11,86.11,85.84,85.88,27695.0,86.11,86.11,85.84,85.88,27695.0
2024-02-26 14:15:00,85.87,86.01,85.87,85.93,25390.0,85.87,86.01,85.87,85.93,25390.0
2024-02-26 14:20:00,85.95,86.12,85.92,86.05,27325.0,85.95,86.12,85.92,86.05,27325.0
2024-02-26 14:25:00,86.06,86.12,86.04,86.09,18349.0,86.06,86.12,86.04,86.09,18349.0
2024-02-26 14:30:00,86.08,86.2,86.03,86.14,24461.0,86.08,86.2,86.03,86.14,24461.0
2024-02-26 14:35:00,86.17,86.31,86.11,86.17,46675.0,86.17,86.31,86.11,86.17,46675.0
2024-02-26 14:40:00,86.19,86.2,86.01,86.01,14397.0,86.19,86.2,86.01,86.01,14397.0
2024-02-26 14:45:00,86.0,86.03,85.88,86.02,23361.0,86.0,86.03,85.88,86.02,23361.0
2024-02-26 14:50:00,86.02,86.12,86.0,86.09,47974.0,86.02,86.12,86.0,86.09,47974.0
2024-02-26 14:55:00,86.11,86.28,86.08,86.16,103974.0,86.11,86.28,86.08,86.16,103974.0
2024-02-26 15:00:00,86.15,86.31,86.1,86.31,21714.0,86.15,86.31,86.1,86.31,21714.0
2024-02-26 15:05:00,86.31,86.38,86.2,86.28,68137.0,86.31,86.38,86.2,86.28,68137.0
2024-02-26 15:10:00,86.29,86.56,86.28,86.52,55091.0,86.29,86.56,86.28,86.52,55091.0
2024-02-26 15:15:00,86.51,86.55,86.33,86.43,57249.0,86.51,86.55,86.33,86.43,57249.0
2024-02-26 15:20:00,86.44,86.52,86.41,86.48,34972.0,86.44,86.52,86.41,86.48,34972.0
2024-02-26 15:25:00,86.49,86.53,86.45,86.51,55066.0,86.49,86.53,86.45,86.51,55066.0
2024-02-26 15:30:00,86.5,86.52,86.17,86.26,27744.0,86.5,86.52,86.17,86.26,27744.0
2024-02-26 15:35:00,86.26,86.33,86.14,86.2,33440.0,86.26,86.33,86.14,86.2,33440.0
2024-02-26 15:40:00,86.21,86.28,86.1,86.1,41129.0,86.21,86.28,86.1,86.1,41129.0
2024-02-26 15:45:00,86.1,86.41,86.1,86.36,48609.0,86.1,86.41,86.1,86.36,48609.0
2024-02-26 15:50:00,86.37,86.38,86.19,86.23,84381.0,86.37,86.38,86.19,86.23,84381.0
2024-02-26 15:55:00,86.23,86.31,86.07,86.13,293431.0,86.23,86.31,86.07,86.13,293431.0
2024-02-27 09:30:00,86.12,86.6,86.09,86.09,102225.0,86.12,86.6,86.09,86.09,102225.0
2024-02-27 09:35:00,86.22,86.22,85.78,85.84,60840.0,86.22,86.22,85.78,85.84,60840.0
2024-02-27 09:40:00,85.87,86.08,85.59,85.59,17052.0,85.87,86.08,85.59,85.59,17052.0
2024-02-27 09:45:00,85.64,85.72,85.41,85.51,23544.0,85.64,85.72,85.41,85.51,23544.0
2024-02-27 09:50:00,85.53,85.74,85.46,85.63,29180.0,85.53,85.74,85.46,85.63,29180.0
2024-02-27 09:55:00,85.67,85.77,85.58,85.77,10999.0,85.67,85.77,85.58,85.77,10999.0
2024-02-27 10:00:00,85.72,86.06,85.71,85.82,18711.0,85.72,86.06,85.71,85.82,18711.0
2024-02-27 10:05:00,85.81,86.08,85.8,86.01,36785.0,85.81,86.08,85.8,86.01,36785.0
2024-02-27 10:10:00,86.06,86.45,86.06,86.44,57971.0,86.06,86.45,86.06,86.44,57971.0
2024-02-27 10:15:00,86.44,86.48,86.28,86.42,48102.0,86.44,86.48,86.28,86.42,48102.0
2024-02-27 10:20:00,86.32,86.43,86.24,86.43,14666.0,86.32,86.43,86.24,86.43,14666.0
2024-02-27 10:25:00,86.41,86.48,86.38,86.42,28114.0,86.41,86.48,86.38,86.42,28114.0
2024-02-27 10:30:00,86.43,86.53,86.4,86.46,17756.0,86.43,86.53,86.4,86.46,17756.0
2024-02-27 10:35:00,86.48,86.52,86.44,86.49,16891.0,86.48,86.52,86.44,86.49,16891.0
2024-02-27 10:40:00,86.42,86.5,86.35,86.47,7275.0,86.42,86.5,86.35,86.47,7275.0
2024-02-27 10:45:00,86.46,86.52,86.41,86.52,11790.0,86.46,86.52,86.41,86.52,11790.0
2024-02-27 10:50:00,86.52,86.69,86.5,86.54,125692.0,86.52,86.69,86.5,86.54,125692.0
2024-02-27 10:55:00,86.57,86.7,86.51,86.53,50328.0,86.57,86.7,86.51,86.53,50328.0
2024-02-27 11:00:00,86.5,86.54,86.4,86.42,9338.0,86.5,86.54,86.4,86.42,9338.0
2024-02-27 11:05:00,86.42,86.51,86.41,86.46,7456.0,86.42,86.51,86.41,86.46,7456.0
2024-02-27 11:10:00,86.47,86.6,86.45,86.46,57667.0,86.47,86.6,86.45,86.46,57667.0
2024-02-27 11:15:00,86.46,86.52,86.46,86.46,11119.0,86.46,86.52,86.46,86.46,11119.0
2024-02-27 11:20:00,86.45,86.46,86.38,86.38,13655.0,86.45,86.46,86.38,86.38,13655.0
2024-02-27 11:25:00,86.39,86.55,86.39,86.51,461955.0,86.39,86.55,86.39,86.51,461955.0
2024-02-27 11:30:00,86.5,86.61,86.48,86.6,38727.0,86.5,86.61,86.48,86.6,38727.0
2024-02-27 11:35:00,86.61,86.64,86.55,86.59,22463.0,86.61,86.64,86.55,86.59,22463.0
2024-02-27 11:40:00,86.59,86.61,86.42,86.42,9841.0,86.59,86.61,86.42,86.42,9841.0
2024-02-27 11:45:00,86.42,86.47,86.37,86.39,11990.0,86.42,86.47,86.37,86.39,11990.0
2024-02-27 11:50:00,86.4,86.4,86.29,86.37,13500.0,86.4,86.4,86.29,86.37,13500.0
2024-02-27 11:55:00,86.42,86.48,86.41,86.45,7169.0,86.42,86.48,86.41,86.45,7169.0
2024-02-27 12:00:00,86.44,86.67,86.42,86.56,15208.0,86.44,86.67,86.42,86.56,15208.0
2024-02-27 12:05:00,86.57,86.58,86.52,86.56,7562.0,86.57,86.58,86.52,86.56,7562.0
2024-02-27 12:10:00,86.55,86.62,86.55,86.62,8638.0,86.55,86.62,86.55,86.62,8638.0
2024-02-27 12:15:00,86.62,86.63,86.53,86.55,16579.0,86.62,86.63,86.53,86.55,16579.0
2024-02-27 12:20:00,86.56,86.62,86.54,86.61,12831.0,86.56,86.62,86.54,86.61,12831.0
2024-02-27 12:25:00,86.61,86.63,86.57,86.59,22532.0,86.61,86.63,86.57,86.59,22532.0
2024-02-27 12:30:00,86.6,86.66,86.58,86.65,13340.0,86.6,86.66,86.58,86.65,13340.0
2024-02-27 12:35:00,86.64,86.66,86.51,86.56,50776.0,86.64,86.66,86.51,86.56,50776.0
2024-02-27 12:40:00,86.59,86.67,86.51,86.52,13184.0,86.59,86.67,86.51,86.52,13184.0
2024-02-27 12:45:00,86.54,86.56,86.48,86.52,11157.0,86.54,86.56,86.48,86.52,11157.0
2024-02-27 12:50:00,86.52,86.55,86.51,86.53,14143.0,86.52,86.55,86.51,86.53,14143.0
2024-02-27 12:55:00,86.52,86.52,86.41,86.47,11232.0,86.52,86.52,86.41,86.47,11232.0
2024-02-27 13:00:00,86.48,86.51,86.43,86.47,16193.0,86.48,86.51,86.43,86.47,16193.0
2024-02-27 13:05:00,86.46,86.51,86.45,86.5,11215.0,86.46,86.51,86.45,86.5,11215.0
2024-02-27 13:10:00,86.51,86.51,86.44,86.45,16036.0,86.51,86.51,86.44,86.45,16036.0
2024-02-27 13:15:00,86.45,86.47,86.4,86.41,7910.0,86.45,86.47,86.4,86.41,7910.0
2024-02-27 13:20:00,86.4,86.45,86.36,86.41,35230.0,86.4,86.45,86.36,86.41,35230.0
2024-02-27 13:25:00,86.42,86.47,86.38,86.38,14899.0,86.42,86.47,86.38,86.38,14899.0
2024-02-27 13:30:00,86.37,86.44,86.36,86.41,6201.0,86.37,86.44,86.36,86.41,6201.0
2024-02-27 13:35:00,86.41,86.48,86.41,86.43,9067.0,86.41,86.48,86.41,86.43,9067.0
2024-02-27 13:40:00,86.42,86.55,86.42,86.55,35710.0,86.42,86.55,86.42,86.55,35710.0
2024-02-27 13:45:00,86.55,86.66,86.54,86.57,17079.0,86.55,86.66,86.54,86.57,17079.0
2024-02-27 13:50:00,86.57,86.67,86.55,86.62,25865.0,86.57,86.67,86.55,86.62,25865.0
2024-02-27 13:55:00,86.61,86.66,86.58,86.65,8503.0,86.61,86.66,86.58,86.65,8503.0
2024-02-27 14:00:00,86.64,86.64,86.58,86.6,19087.0,86.64,86.64,86.58,86.6,19087.0
2024-02-27 14:05:00,86.61,86.67,86.6,86.62,118226.0,86.61,86.67,86.6,86.62,118226.0
2024-02-27 14:10:00,86.63,86.69,86.55,86.68,26566.0,86.63,86.69,86.55,86.68,26566.0
2024-02-27 14:15:00,86.68,86.72,86.55,86.57,75882.0,86.68,86.72,86.55,86.57,75882.0
2024-02-27 14:20:00,86.56,86.61,86.51,86.55,10478.0,86.56,86.61,86.51,86.55,10478.0
2024-02-27 14:25:00,86.55,86.57,86.49,86.56,10580.0,86.55,86.57,86.49,86.56,10580.0
2024-02-27 14:30:00,86.57,86.57,86.38,86.41,14855.0,86.57,86.57,86.38,86.41,14855.0
2024-02-27 14:35:00,86.38,86.45,86.37,86.38,7473.0,86.38,86.45,86.37,86.38,7473.0
2024-02-27 14:40:00,86.37,86.43,86.36,86.38,9685.0,86.37,86.43,86.36,86.38,9685.0
2024-02-27 14:45:00,86.38,86.4,86.33,86.35,15868.0,86.38,86.4,86.33,86.35,15868.0
2024-02-27 14:50:00,86.36,86.44,86.35,86.41,17158.0,86.36,86.44,86.35,86.41,17158.0
2024-02-27 14:55:00,86.43,86.53,86.43,86.5,9718.0,86.43,86.53,86.43,86.5,9718.0
2024-02-27 15:00:00,86.5,86.51,86.43,86.43,20165.0,86.5,86.51,86.43,86.43,20165.0
2024-02-27 15:05:00,86.44,86.47,86.37,86.4,14744.0,86.44,86.47,86.37,86.4,14744.0
2024-02-27 15:10:00,86.4,86.42,86.37,86.4,21219.0,86.4,86.42,86.37,86.4,21219.0
2024-02-27 15:15:00,86.4,86.41,86.33,86.36,20979.0,86.4,86.41,86.33,86.36,20979.0
2024-02-27 15:20:00,86.32,86.37,86.26,86.33,24125.0,86.32,86.37,86.26,86.33,24125.0
2024-02-27 15:25:00,86.33,86.53,86.29,86.49,423652.0,86.33,86.53,86.29,86.49,423652.0
2024-02-27 15:30:00,86.47,86.59,86.37,86.51,105453.0,86.47,86.59,86.37,86.51,105453.0
2024-02-27 15:35:00,86.51,86.57,86.43,86.44,22036.0,86.51,86.57,86.43,86.44,22036.0
2024-02-27 15:40:00,86.44,86.52,86.36,86.5,31726.0,86.44,86.52,86.36,86.5,31726.0
2024-02-27 15:45:00,86.5,86.54,86.41,86.47,47685.0,86.5,86.54,86.41,86.47,47685.0
2024-02-27 15:50:00,86.47,86.51,86.36,86.37,70742.0,86.47,86.51,86.36,86.37,70742.0
2024-02-27 15:55:00,86.37,86.53,86.34,86.49,234519.0,86.37,86.53,86.34,86.49,234519.0
2024-02-28 09:30:00,86.32,86.62,86.14,86.42,49214.0,86.32,86.62,86.14,86.42,49214.0
2024-02-28 09:35:00,86.49,86.58,86.3,86.34,23033.0,86.49,86.58,86.3,86.34,23033.0
2024-02-28 09:40:00,86.41,86.48,86.11,86.2,10885.0,86.41,86.48,86.11,86.2,10885.0
2024-02-28 09:45:00,86.22,86.35,85.96,86.02,50495.0,86.22,86.35,85.96,86.02,50495.0
2024-02-28 09:50:00,86.05,86.16,85.93,85.97,14261.0,86.05,86.16,85.93,85.97,14261.0
2024-02-28 09:55:00,85.93,86.11,85.9,86.11,6212.0,85.93,86.11,85.9,86.11,6212.0
2024-02-28 10:00:00,86.11,86.25,86.08,86.16,21276.0,86.11,86.25,86.08,86.16,21276.0
2024-02-28 10:05:00,86.13,86.25,86.09,86.11,12353.0,86.13,86.25,86.09,86.11,12353.0
2024-02-28 10:10:00,86.09,86.17,86.02,86.04,7143.0,86.09,86.17,86.02,86.04,7143.0
2024-02-28 10:15:00,86.04,86.12,85.91,85.93,18388.0,86.04,86.12,85.91,85.93,18388.0
2024-02-28 10:20:00,85.89,85.92,85.69,85.7,17387.0,85.89,85.92,85.69,85.7,17387.0
2024-02-28 10:25:00,85.69,85.82,85.47,85.81,32707.0,85.69,85.82,85.47,85.81,32707.0
2024-02-28 10:30:00,85.79,86.1,85.78,85.92,20679.0,85.79,86.1,85.78,85.92,20679.0
2024-02-28 10:35:00,85.98,86.03,85.83,85.89,26575.0,85.98,86.03,85.83,85.89,26575.0
2024-02-28 10:40:00,85.85,85.87,85.77,85.8,12614.0,85.85,85.87,85.77,85.8,12614.0
2024-02-28 10:45:00,85.82,85.92,85.76,85.83,17573.0,85.82,85.92,85.76,85.83,17573.0
2024-02-28 10:50:00,85.86,86.03,85.85,85.94,10533.0,85.86,86.03,85.85,85.94,10533.0
2024-02-28 10:55:00,85.93,85.98,85.87,85.98,14070.0,85.93,85.98,85.87,85.98,14070.0
2024-02-28 11:00:00,85.99,85.99,85.84,85.9,33837.0,85.99,85.99,85.84,85.9,33837.0
2024-02-28 11:05:00,85.91,85.99,85.9,85.97,9548.0,85.91,85.99,85.9,85.97,9548.0
2024-02-28 11:10:00,85.98,86.02,85.97,86.02,8439.0,85.98,86.02,85.97,86.02,8439.0
2024-02-28 11:15:00,86.04,86.04,85.95,86.0,11192.0,86.04,86.04,85.95,86.0,11192.0
2024-02-28 11:20:00,85.97,86.06,85.9,86.06,14195.0,85.97,86.06,85.9,86.06,14195.0
2024-02-28 11:25:00,86.07,86.07,85.93,85.99,356294.0,86.07,86.07,85.93,85.99,356294.0
2024-02-28 11:30:00,86.0,86.01,85.93,85.93,6130.0,86.0,86.01,85.93,85.93,6130.0
2024-02-28 11:35:00,85.96,85.99,85.89,85.91,8167.0,85.96,85.99,85.89,85.91,8167.0
2024-02-28 11:40:00,85.92,85.97,85.86,85.89,8542.0,85.92,85.97,85.86,85.89,8542.0
2024-02-28 11:45:00,85.93,85.96,85.86,85.9,22280.0,85.93,85.96,85.86,85.9,22280.0
2024-02-28 11:50:00,85.92,86.01,85.89,86.01,7104.0,85.92,86.01,85.89,86.01,7104.0
2024-02-28 11:55:00,86.01,86.09,85.99,86.0,11060.0,86.01,86.09,85.99,86.0,11060.0
2024-02-28 12:00:00,86.02,86.16,85.99,86.09,16623.0,86.02,86.16,85.99,86.09,16623.0
2024-02-28 12:05:00,86.09,86.11,86.01,86.01,3473.0,86.09,86.11,86.01,86.01,3473.0
2024-02-28 12:10:00,86.01,86.02,85.98,86.0,3436.0,86.01,86.02,85.98,86.0,3436.0
2024-02-28 12:15:00,86.0,86.0,85.93,86.0,5235.0,86.0,86.0,85.93,86.0,5235.0
2024-02-28 12:20:00,86.0,86.05,85.93,85.93,6389.0,86.0,86.05,85.93,85.93,6389.0
2024-02-28 12:25:00,85.95,86.0,85.88,85.88,10710.0,85.95,86.0,85.88,85.88,10710.0
2024-02-28 12:30:00,85.88,85.89,85.82,85.86,7138.0,85.88,85.89,85.82,85.86,7138.0
2024-02-28 12:35:00,85.85,85.85,85.71,85.74,11947.0,85.85,85.85,85.71,85.74,11947.0
2024-02-28 12:40:00,85.73,85.8,85.7,85.76,4973.0,85.73,85.8,85.7,85.76,4973.0
2024-02-28 12:45:00,85.75,85.79,85.71,85.76,5093.0,85.75,85.79,85.71,85.76,5093.0
2024-02-28 12:50:00,85.76,85.76,85.66,85.73,6690.0,85.76,85.76,85.66,85.73,6690.0
2024-02-28 12:55:00,85.73,85.83,85.73,85.78,8445.0,85.73,85.83,85.73,85.78,8445.0
2024-02-28 13:00:00,85.76,85.76,85.69,85.71,5961.0,85.76,85.76,85.69,85.71,5961.0
2024-02-28 13:05:00,85.7,85.71,85.61,85.63,3953.0,85.7,85.71,85.61,85.63,3953.0
2024-02-28 13:10:00,85.62,85.69,85.62,85.69,2870.0,85.62,85.69,85.62,85.69,2870.0
2024-02-28 13:15:00,85.69,85.71,85.64,85.69,6144.0,85.69,85.71,85.64,85.69,6144.0
2024-02-28 13:20:00,85.69,85.81,85.68,85.79,6573.0,85.69,85.81,85.68,85.79,6573.0
2024-02-28 13:25:00,85.78,85.81,85.75,85.78,3842.0,85.78,85.81,85.75,85.78,3842.0
2024-02-28 13:30:00,85.79,85.87,85.74,85.79,7550.0,85.79,85.87,85.74,85.79,7550.0
2024-02-28 13:35:00,85.76,85.83,85.73,85.78,5959.0,85.76,85.83,85.73,85.78,5959.0
2024-02-28 13:40:00,85.78,85.79,85.71,85.77,5906.0,85.78,85.79,85.71,85.77,5906.0
2024-02-28 13:45:00,85.78,85.9,85.78,85.86,7889.0,85.78,85.9,85.78,85.86,7889.0
2024-02-28 13:50:00,85.88,85.95,85.83,85.92,8074.0,85.88,85.95,85.83,85.92,8074.0
2024-02-28 13:55:00,85.92,85.98,85.91,85.95,3092.0,85.92,85.98,85.91,85.95,3092.0
2024-02-28 14:00:00,85.95,85.95,85.8,85.81,4984.0,85.95,85.95,85.8,85.81,4984.0
2024-02-28 14:05:00,85.81,85.81,85.72,85.81,7940.0,85.81,85.81,85.72,85.81,7940.0
2024-02-28 14:10:00,85.76,85.78,85.7,85.7,5503.0,85.76,85.78,85.7,85.7,5503.0
2024-02-28 14:15:00,85.7,85.76,85.68,85.72,7645.0,85.7,85.76,85.68,85.72,7645.0
2024-02-28 14:20:00,85.69,85.74,85.67,85.68,11110.0,85.69,85.74,85.67,85.68,11110.0
2024-02-28 14:25:00,85.68,85.75,85.66,85.74,8703.0,85.68,85.75,85.66,85.74,8703.0
2024-02-28 14:30:00,85.72,85.74,85.69,85.74,5733.0,85.72,85.74,85.69,85.74,5733.0
2024-02-28 14:35:00,85.73,85.85,85.72,85.85,8953.0,85.73,85.85,85.72,85.85,8953.0
2024-02-28 14:40:00,85.86,85.89,85.83,85.89,7658.0,85.86,85.89,85.83,85.89,7658.0
2024-02-28 14:45:00,85.89,85.94,85.8,85.85,21917.0,85.89,85.94,85.8,85.85,21917.0
2024-02-28 14:50:00,85.84,85.86,85.69,85.79,50872.0,85.84,85.86,85.69,85.79,50872.0
2024-02-28 14:55:00,85.78,85.93,85.76,85.85,8155.0,85.78,85.93,85.76,85.85,8155.0
2024-02-28 15:00:00,85.85,85.92,85.82,85.84,18014.0,85.85,85.92,85.82,85.84,18014.0
2024-02-28 15:05:00,85.81,85.82,85.74,85.77,8945.0,85.81,85.82,85.74,85.77,8945.0
2024-02-28 15:10:00,85.78,85.82,85.76,85.77,10438.0,85.78,85.82,85.76,85.77,10438.0
2024-02-28 15:15:00,85.78,85.85,85.77,85.83,10497.0,85.78,85.85,85.77,85.83,10497.0
2024-02-28 15:20:00,85.84,86.01,85.83,85.93,20779.0,85.84,86.01,85.83,85.93,20779.0
2024-02-28 15:25:00,85.9,86.06,85.88,86.03,31612.0,85.9,86.06,85.88,86.03,31612.0
2024-02-28 15:30:00,86.01,86.05,85.95,85.98,27986.0,86.01,86.05,85.95,85.98,27986.0
2024-02-28 15:35:00,85.98,86.13,85.97,86.04,43833.0,85.98,86.13,85.97,86.04,43833.0
2024-02-28 15:40:00,86.04,86.05,85.97,86.0,38711.0,86.04,86.05,85.97,86.0,38711.0
2024-02-28 15:45:00,86.0,86.02,85.86,85.96,47147.0,86.0,86.02,85.86,85.96,47147.0
2024-02-28 15:50:00,85.97,85.98,85.88,85.96,44678.0,85.97,85.98,85.88,85.96,44678.0
2024-02-28 15:55:00,85.97,86.03,85.92,86.02,148499.0,85.97,86.03,85.92,86.02,148499.0
2024-02-29 09:30:00,86.0,86.03,85.65,85.69,71446.0,86.0,86.03,85.65,85.69,71446.0
2024-02-29 09:35:00,85.7,85.85,85.61,85.62,16913.0,85.7,85.85,85.61,85.62,16913.0
2024-02-29 09:40:00,85.54,85.54,85.2,85.42,52757.0,85.54,85.54,85.2,85.42,52757.0
2024-02-29 09:45:00,85.45,85.65,85.28,85.59,33723.0,85.45,85.65,85.28,85.59,33723.0
2024-02-29 09:50:00,85.56,85.57,85.17,85.18,10711.0,85.56,85.57,85.17,85.18,10711.0
2024-02-29 09:55:00,85.2,85.2,85.01,85.13,15317.0,85.2,85.2,85.01,85.13,15317.0
2024-02-29 10:00:00,85.16,85.26,85.12,85.19,15817.0,85.16,85.26,85.12,85.19,15817.0
2024-02-29 10:05:00,85.18,85.31,85.12,85.26,34806.0,85.18,85.31,85.12,85.26,34806.0
2024-02-29 10:10:00,85.28,85.3,84.84,84.95,32244.0,85.28,85.3,84.84,84.95,32244.0
2024-02-29 10:15:00,84.96,85.12,84.96,85.04,14601.0,84.96,85.12,84.96,85.04,14601.0
2024-02-29 10:20:00,85.04,85.17,84.93,85.11,9415.0,85.04,85.17,84.93,85.11,9415.0
2024-02-29 10:25:00,85.13,85.18,85.05,85.1,9017.0,85.13,85.18,85.05,85.1,9017.0
2024-02-29 10:30:00,85.11,85.21,85.06,85.06,9570.0,85.11,85.21,85.06,85.06,9570.0
2024-02-29 10:35:00,85.08,85.24,85.05,85.08,15172.0,85.08,85.24,85.05,85.08,15172.0
2024-02-29 10:40:00,85.09,85.1,84.98,85.0,8335.0,85.09,85.1,84.98,85.0,8335.0
2024-02-29 10:45:00,85.01,85.13,84.99,85.04,16778.0,85.01,85.13,84.99,85.04,16778.0
2024-02-29 10:50:00,85.04,85.06,84.95,84.99,21166.0,85.04,85.06,84.95,84.99,21166.0
2024-02-29 10:55:00,84.92,85.08,84.91,84.95,13545.0,84.92,85.08,84.91,84.95,13545.0
2024-02-29 11:00:00,84.95,85.1,84.93,85.1,12475.0,84.95,85.1,84.93,85.1,12475.0
2024-02-29 11:05:00,85.07,85.09,85.03,85.06,10080.0,85.07,85.09,85.03,85.06,10080.0
2024-02-29 11:10:00,85.08,85.14,85.06,85.11,15644.0,85.08,85.14,85.06,85.11,15644.0
2024-02-29 11:15:00,85.1,85.27,85.1,85.21,26746.0,85.1,85.27,85.1,85.21,26746.0
2024-02-29 11:20:00,85.23,85.26,85.12,85.25,7008.0,85.23,85.26,85.12,85.25,7008.0
2024-02-29 11:25:00,85.25,85.29,84.99,84.99,21159.0,85.25,85.29,84.99,84.99,21159.0
2024-02-29 11:30:00,84.99,85.04,84.84,84.9,52131.0,84.99,85.04,84.84,84.9,52131.0
2024-02-29 11:35:00,84.9,84.9,84.53,84.53,37709.0,84.9,84.9,84.53,84.53,37709.0
2024-02-29 11:40:00,84.54,84.67,84.47,84.65,38322.0,84.54,84.67,84.47,84.65,38322.0
2024-02-29 11:45:00,84.64,84.72,84.54,84.63,20550.0,84.64,84.72,84.54,84.63,20550.0
2024-02-29 11:50:00,84.62,84.62,84.43,84.49,24735.0,84.62,84.62,84.43,84.49,24735.0
2024-02-29 11:55:00,84.55,84.65,84.46,84.53,16367.0,84.55,84.65,84.46,84.53,16367.0
2024-02-29 12:00:00,84.54,84.65,84.51,84.53,26032.0,84.54,84.65,84.51,84.53,26032.0
2024-02-29 12:05:00,84.52,84.6,84.44,84.56,11865.0,84.52,84.6,84.44,84.56,11865.0
2024-02-29 12:10:00,84.56,84.58,84.47,84.53,20929.0,84.56,84.58,84.47,84.53,20929.0
2024-02-29 12:15:00,84.51,84.58,84.47,84.56,27186.0,84.51,84.58,84.47,84.56,27186.0
2024-02-29 12:20:00,84.57,84.69,84.57,84.63,17904.0,84.57,84.69,84.57,84.63,17904.0
2024-02-29 12:25:00,84.62,84.62,84.52,84.52,16934.0,84.62,84.62,84.52,84.52,16934.0
2024-02-29 12:30:00,84.54,84.54,84.43,84.51,41622.0,84.54,84.54,84.43,84.51,41622.0
2024-02-29 12:35:00,84.52,84.56,84.45,84.48,16327.0,84.52,84.56,84.45,84.48,16327.0
2024-02-29 12:40:00,84.49,84.79,84.49,84.79,32932.0,84.49,84.79,84.49,84.79,32932.0
2024-02-29 12:45:00,84.8,84.86,84.72,84.76,17746.0,84.8,84.86,84.72,84.76,17746.0
2024-02-29 12:50:00,84.75,84.87,84.64,84.65,26507.0,84.75,84.87,84.64,84.65,26507.0
2024-02-29 12:55:00,84.66,84.7,84.59,84.61,26836.0,84.66,84.7,84.59,84.61,26836.0
2024-02-29 13:00:00,84.61,84.74,84.58,84.71,21713.0,84.61,84.74,84.58,84.71,21713.0
2024-02-29 13:05:00,84.69,84.71,84.64,84.69,13041.0,84.69,84.71,84.64,84.69,13041.0
2024-02-29 13:10:00,84.69,84.71,84.62,84.65,11606.0,84.69,84.71,84.62,84.65,11606.0
2024-02-29 13:15:00,84.65,84.85,84.65,84.84,24540.0,84.65,84.85,84.65,84.84,24540.0
2024-02-29 13:20:00,84.84,84.86,84.77,84.83,9394.0,84.84,84.86,84.77,84.83,9394.0
2024-02-29 13:25:00,84.83,84.87,84.66,84.82,71512.0,84.83,84.87,84.66,84.82,71512.0
2024-02-29 13:30:00,84.83,84.98,84.83,84.94,13498.0,84.83,84.98,84.83,84.94,13498.0
2024-02-29 13:35:00,84.94,84.95,84.86,84.87,5938.0,84.94,84.95,84.86,84.87,5938.0
2024-02-29 13:40:00,84.88,85.01,84.88,85.01,11206.0,84.88,85.01,84.88,85.01,11206.0
2024-02-29 13:45:00,85.04,85.07,84.96,84.98,12481.0,85.04,85.07,84.96,84.98,12481.0
2024-02-29 13:50:00,84.99,85.06,84.97,85.05,9719.0,84.99,85.06,84.97,85.05,9719.0
2024-02-29 13:55:00,85.06,85.07,85.02,85.02,12024.0,85.06,85.07,85.02,85.02,12024.0
2024-02-29 14:00:00,85.02,85.1,85.02,85.07,12655.0,85.02,85.1,85.02,85.07,12655.0
2024-02-29 14:05:00,85.07,85.07,84.97,85.03,11550.0,85.07,85.07,84.97,85.03,11550.0
2024-02-29 14:10:00,85.03,85.05,85.0,85.04,9284.0,85.03,85.05,85.0,85.04,9284.0
2024-02-29 14:15:00,85.04,85.04,84.96,84.96,22028.0,85.04,85.04,84.96,84.96,22028.0
2024-02-29 14:20:00,85.02,85.06,84.96,85.02,13452.0,85.02,85.06,84.96,85.02,13452.0
2024-02-29 14:25:00,85.01,85.01,84.95,85.0,10942.0,85.01,85.01,84.95,85.0,10942.0
2024-02-29 14:30:00,84.98,85.07,84.97,85.07,10369.0,84.98,85.07,84.97,85.07,10369.0
2024-02-29 14:35:00,85.06,85.07,84.99,84.99,26322.0,85.06,85.07,84.99,84.99,26322.0
2024-02-29 14:40:00,84.98,85.0,84.93,84.98,13196.0,84.98,85.0,84.93,84.98,13196.0
2024-02-29 14:45:00,84.99,85.02,84.91,85.01,11339.0,84.99,85.02,84.91,85.01,11339.0
2024-02-29 14:50:00,85.0,85.03,84.95,84.96,11067.0,85.0,85.03,84.95,84.96,11067.0
2024-02-29 14:55:00,84.95,84.99,84.93,84.99,14326.0,84.95,84.99,84.93,84.99,14326.0
2024-02-29 15:00:00,84.99,85.04,84.94,84.96,23538.0,84.99,85.04,84.94,84.96,23538.0
2024-02-29 15:05:00,84.97,85.01,84.96,85.0,16647.0,84.97,85.01,84.96,85.0,16647.0
2024-02-29 15:10:00,84.99,84.99,84.89,84.9,13404.0,84.99,84.99,84.89,84.9,13404.0
2024-02-29 15:15:00,84.9,84.98,84.88,84.92,16315.0,84.9,84.98,84.88,84.92,16315.0
2024-02-29 15:20:00,84.92,84.92,84.83,84.86,19630.0,84.92,84.92,84.83,84.86,19630.0
2024-02-29 15:25:00,84.85,84.91,84.82,84.83,20663.0,84.85,84.91,84.82,84.83,20663.0
2024-02-29 15:30:00,84.84,84.93,84.84,84.93,30137.0,84.84,84.93,84.84,84.93,30137.0
2024-02-29 15:35:00,84.94,85.05,84.9,85.0,27584.0,84.94,85.05,84.9,85.0,27584.0
2024-02-29 15:40:00,85.0,85.11,84.98,85.05,23154.0,85.0,85.11,84.98,85.05,23154.0
2024-02-29 15:45:00,85.06,85.2,85.05,85.15,27252.0,85.06,85.2,85.05,85.15,27252.0
2024-02-29 15:50:00,85.1,85.18,85.03,85.12,72326.0,85.1,85.18,85.03,85.12,72326.0
2024-02-29 15:55:00,85.12,85.16,84.7,84.73,443363.0,85.12,85.16,84.7,84.73,443363.0
2024-03-01 09:30:00,84.4,84.4,83.61,84.4,84499.0,84.4,84.4,83.61,84.4,84499.0
2024-03-01 09:35:00,84.41,84.41,83.89,84.0,31939.0,84.41,84.41,83.89,84.0,31939.0
2024-03-01 09:40:00,84.02,84.16,83.84,84.09,24034.0,84.02,84.16,83.84,84.09,24034.0
2024-03-01 09:45:00,84.17,84.5,84.04,84.47,17931.0,84.17,84.5,84.04,84.47,17931.0
2024-03-01 09:50:00,84.46,84.51,84.39,84.4,11052.0,84.46,84.51,84.39,84.4,11052.0
2024-03-01 09:55:00,84.43,84.47,84.26,84.44,16139.0,84.43,84.47,84.26,84.44,16139.0
2024-03-01 10:00:00,84.49,84.76,84.35,84.42,30134.0,84.49,84.76,84.35,84.42,30134.0
2024-03-01 10:05:00,84.42,84.54,84.42,84.51,16311.0,84.42,84.54,84.42,84.51,16311.0
2024-03-01 10:10:00,84.59,84.7,84.51,84.68,12503.0,84.59,84.7,84.51,84.68,12503.0
2024-03-01 10:15:00,84.68,84.79,84.45,84.47,17155.0,84.68,84.79,84.45,84.47,17155.0
2024-03-01 10:20:00,84.49,84.53,84.42,84.51,23575.0,84.49,84.53,84.42,84.51,23575.0
2024-03-01 10:25:00,84.54,84.55,84.43,84.55,19837.0,84.54,84.55,84.43,84.55,19837.0
2024-03-01 10:30:00,84.57,84.65,84.55,84.63,15860.0,84.57,84.65,84.55,84.63,15860.0
2024-03-01 10:35:00,84.63,84.89,84.62,84.89,23772.0,84.63,84.89,84.62,84.89,23772.0
2024-03-01 10:40:00,84.88,85.09,84.88,85.09,10929.0,84.88,85.09,84.88,85.09,10929.0
2024-03-01 10:45:00,85.13,85.33,85.12,85.19,8637.0,85.13,85.33,85.12,85.19,8637.0
2024-03-01 10:50:00,85.21,85.29,85.13,85.27,13407.0,85.21,85.29,85.13,85.27,13407.0
2024-03-01 10:55:00,85.27,85.28,85.15,85.15,9134.0,85.27,85.28,85.15,85.15,9134.0
2024-03-01 11:00:00,85.17,85.34,85.17,85.31,13159.0,85.17,85.34,85.17,85.31,13159.0
2024-03-01 11:05:00,85.29,85.35,85.14,85.16,17426.0,85.29,85.35,85.14,85.16,17426.0
2024-03-01 11:10:00,85.19,85.24,85.1,85.21,20331.0,85.19,85.24,85.1,85.21,20331.0
2024-03-01 11:15:00,85.21,85.28,85.09,85.12,19535.0,85.21,85.28,85.09,85.12,19535.0
2024-03-01 11:20:00,85.11,85.13,85.01,85.03,18079.0,85.11,85.13,85.01,85.03,18079.0
2024-03-01 11:25:00,85.05,85.09,84.95,84.98,26171.0,85.05,85.09,84.95,84.98,26171.0
2024-03-01 11:30:00,85.0,85.02,84.93,84.98,16970.0,85.0,85.02,84.93,84.98,16970.0
2024-03-01 11:35:00,84.95,85.01,84.9,84.94,17162.0,84.95,85.01,84.9,84.94,17162.0
2024-03-01 11:40:00,84.93,85.05,84.92,84.98,10450.0,84.93,85.05,84.92,84.98,10450.0
2024-03-01 11:45:00,84.98,85.09,84.97,85.06,31357.0,84.98,85.09,84.97,85.06,31357.0
2024-03-01 11:50:00,85.07,85.15,85.03,85.15,84572.0,85.07,85.15,85.03,85.15,84572.0
2024-03-01 11:55:00,85.16,85.16,84.98,85.0,13339.0,85.16,85.16,84.98,85.0,13339.0
2024-03-01 12:00:00,85.01,85.09,84.99,85.08,10506.0,85.01,85.09,84.99,85.08,10506.0
2024-03-01 12:05:00,85.06,85.11,85.02,85.09,14686.0,85.06,85.11,85.02,85.09,14686.0
2024-03-01 12:10:00,85.12,85.18,85.1,85.13,9424.0,85.12,85.18,85.1,85.13,9424.0
2024-03-01 12:15:00,85.12,85.18,85.08,85.15,10239.0,85.12,85.18,85.08,85.15,10239.0
2024-03-01 12:20:00,85.16,85.25,85.15,85.19,11579.0,85.16,85.25,85.15,85.19,11579.0
2024-03-01 12:25:00,85.18,85.25,85.16,85.16,9616.0,85.18,85.25,85.16,85.16,9616.0
2024-03-01 12:30:00,85.17,85.21,85.13,85.2,10773.0,85.17,85.21,85.13,85.2,10773.0
2024-03-01 12:35:00,85.19,85.21,85.16,85.2,10193.0,85.19,85.21,85.16,85.2,10193.0
2024-03-01 12:40:00,85.18,85.21,85.11,85.17,9788.0,85.18,85.21,85.11,85.17,9788.0
2024-03-01 12:45:00,85.17,85.21,85.13,85.21,20790.0,85.17,85.21,85.13,85.21,20790.0
2024-03-01 12:50:00,85.25,85.27,85.19,85.27,12225.0,85.25,85.27,85.19,85.27,12225.0
2024-03-01 12:55:00,85.27,85.3,85.24,85.3,9666.0,85.27,85.3,85.24,85.3,9666.0
2024-03-01 13:00:00,85.3,85.32,85.24,85.28,9874.0,85.3,85.32,85.24,85.28,9874.0
2024-03-01 13:05:00,85.29,85.32,85.27,85.3,9492.0,85.29,85.32,85.27,85.3,9492.0
2024-03-01 13:10:00,85.31,85.35,85.23,85.23,17394.0,85.31,85.35,85.23,85.23,17394.0
2024-03-01 13:15:00,85.24,85.32,85.24,85.28,7479.0,85.24,85.32,85.24,85.28,7479.0
2024-03-01 13:20:00,85.28,85.29,85.19,85.25,14182.0,85.28,85.29,85.19,85.25,14182.0
2024-03-01 13:25:00,85.24,85.28,85.19,85.2,9679.0,85.24,85.28,85.19,85.2,9679.0
2024-03-01 13:30:00,85.2,85.21,85.12,85.12,7215.0,85.2,85.21,85.12,85.12,7215.0
2024-03-01 13:35:00,85.12,85.3,85.1,85.25,27842.0,85.12,85.3,85.1,85.25,27842.0
2024-03-01 13:40:00,85.27,85.45,85.27,85.44,7850.0,85.27,85.45,85.27,85.44,7850.0
2024-03-01 13:45:00,85.45,85.5,85.36,85.41,24953.0,85.45,85.5,85.36,85.41,24953.0
2024-03-01 13:50:00,85.42,85.42,85.37,85.39,8625.0,85.42,85.42,85.37,85.39,8625.0
2024-03-01 13:55:00,85.4,85.54,85.4,85.5,19093.0,85.4,85.54,85.4,85.5,19093.0
2024-03-01 14:00:00,85.53,85.61,85.5,85.51,10692.0,85.53,85.61,85.5,85.51,10692.0
2024-03-01 14:05:00,85.52,85.55,85.49,85.52,6794.0,85.52,85.55,85.49,85.52,6794.0
2024-03-01 14:10:00,85.52,85.59,85.51,85.59,8644.0,85.52,85.59,85.51,85.59,8644.0
2024-03-01 14:15:00,85.59,85.74,85.58,85.67,10789.0,85.59,85.74,85.58,85.67,10789.0
2024-03-01 14:20:00,85.66,85.66,85.53,85.57,7986.0,85.66,85.66,85.53,85.57,7986.0
2024-03-01 14:25:00,85.59,85.65,85.5,85.65,6866.0,85.59,85.65,85.5,85.65,6866.0
2024-03-01 14:30:00,85.66,85.68,85.54,85.56,9080.0,85.66,85.68,85.54,85.56,9080.0
2024-03-01 14:35:00,85.55,85.57,85.48,85.48,11049.0,85.55,85.57,85.48,85.48,11049.0
2024-03-01 14:40:00,85.48,85.52,85.46,85.47,9881.0,85.48,85.52,85.46,85.47,9881.0
2024-03-01 14:45:00,85.46,85.51,85.42,85.48,11177.0,85.46,85.51,85.42,85.48,11177.0
2024-03-01 14:50:00,85.49,85.5,85.43,85.44,13645.0,85.49,85.5,85.43,85.44,13645.0
2024-03-01 14:55:00,85.45,85.56,85.44,85.5,13791.0,85.45,85.56,85.44,85.5,13791.0
2024-03-01 15:00:00,85.49,85.51,85.42,85.46,15628.0,85.49,85.51,85.42,85.46,15628.0
2024-03-01 15:05:00,85.47,85.5,85.38,85.41,9141.0,85.47,85.5,85.38,85.41,9141.0
2024-03-01 15:10:00,85.39,85.44,85.35,85.41,10790.0,85.39,85.44,85.35,85.41,10790.0
2024-03-01 15:15:00,85.41,85.44,85.36,85.41,9766.0,85.41,85.44,85.36,85.41,9766.0
2024-03-01 15:20:00,85.42,85.5,85.41,85.41,19331.0,85.42,85.5,85.41,85.41,19331.0
2024-03-01 15:25:00,85.42,85.49,85.41,85.43,8876.0,85.42,85.49,85.41,85.43,8876.0
2024-03-01 15:30:00,85.44,85.45,85.37,85.43,12193.0,85.44,85.45,85.37,85.43,12193.0
2024-03-01 15:35:00,85.42,85.44,85.34,85.38,21107.0,85.42,85.44,85.34,85.38,21107.0
2024-03-01 15:40:00,85.37,85.37,85.29,85.37,21219.0,85.37,85.37,85.29,85.37,21219.0
2024-03-01 15:45:00,85.37,85.45,85.35,85.44,60084.0,85.37,85.45,85.35,85.44,60084.0
2024-03-01 15:50:00,85.46,85.51,85.33,85.42,57036.0,85.46,85.51,85.33,85.42,57036.0
2024-03-01 15:55:00,85.42,85.44,85.18,85.23,260942.0,85.42,85.44,85.18,85.23,260942.0
2024-03-04 09:30:00,85.36,86.45,85.32,86.34,71430.0,85.36,86.45,85.32,86.34,71430.0
2024-03-04 09:35:00,86.31,86.48,85.78,85.78,37579.0,86.31,86.48,85.78,85.78,37579.0
2024-03-04 09:40:00,85.83,86.0,85.66,85.84,11468.0,85.83,86.0,85.66,85.84,11468.0
2024-03-04 09:45:00,85.89,85.98,85.78,85.91,14136.0,85.89,85.98,85.78,85.91,14136.0
2024-03-04 09:50:00,85.86,86.02,85.86,85.97,13526.0,85.86,86.02,85.86,85.97,13526.0
2024-03-04 09:55:00,85.96,86.43,85.92,86.42,22907.0,85.96,86.43,85.92,86.42,22907.0
2024-03-04 10:00:00,86.43,86.5,86.27,86.36,26298.0,86.43,86.5,86.27,86.36,26298.0
2024-03-04 10:05:00,86.4,87.15,86.0,87.12,2038607.0,86.4,87.15,86.0,87.12,2038607.0
2024-03-04 10:10:00,87.08,87.1,86.36,86.36,21126.0,87.08,87.1,86.36,86.36,21126.0
2024-03-04 10:15:00,86.44,86.76,86.4,86.62,38377.0,86.44,86.76,86.4,86.62,38377.0
2024-03-04 10:20:00,86.62,86.62,86.08,86.09,38409.0,86.62,86.62,86.08,86.09,38409.0
2024-03-04 10:25:00,86.09,86.28,86.02,86.07,11976.0,86.09,86.28,86.02,86.07,11976.0
2024-03-04 10:30:00,86.04,86.26,86.03,86.26,12531.0,86.04,86.26,86.03,86.26,12531.0
2024-03-04 10:35:00,86.26,86.29,85.99,86.06,15320.0,86.26,86.29,85.99,86.06,15320.0
2024-03-04 10:40:00,86.08,86.18,86.08,86.14,6130.0,86.08,86.18,86.08,86.14,6130.0
2024-03-04 10:45:00,86.15,86.15,85.99,86.05,16656.0,86.15,86.15,85.99,86.05,16656.0
2024-03-04 10:50:00,86.06,86.09,85.9,85.96,24262.0,86.06,86.09,85.9,85.96,24262.0
2024-03-04 10:55:00,85.96,86.06,85.96,86.03,11937.0,85.96,86.06,85.96,86.03,11937.0
2024-03-04 11:00:00,86.06,86.1,85.99,86.01,53346.0,86.06,86.1,85.99,86.01,53346.0
2024-03-04 11:05:00,86.03,86.04,85.97,86.01,25665.0,86.03,86.04,85.97,86.01,25665.0
2024-03-04 11:10:00,86.0,86.04,85.94,86.01,13146.0,86.0,86.04,85.94,86.01,13146.0
2024-03-04 11:15:00,86.01,86.05,85.96,86.01,40816.0,86.01,86.05,85.96,86.01,40816.0
2024-03-04 11:20:00,86.02,86.18,85.98,86.18,18887.0,86.02,86.18,85.98,86.18,18887.0
2024-03-04 11:25:00,86.17,86.46,86.17,86.45,13355.0,86.17,86.46,86.17,86.45,13355.0
2024-03-04 11:30:00,86.44,86.44,86.33,86.42,13592.0,86.44,86.44,86.33,86.42,13592.0
2024-03-04 11:35:00,86.41,86.43,86.35,86.42,8533.0,86.41,86.43,86.35,86.42,8533.0
2024-03-04 11:40:00,86.44,86.55,86.35,86.52,8294.0,86.44,86.55,86.35,86.52,8294.0
2024-03-04 11:45:00,86.55,86.57,86.47,86.57,12861.0,86.55,86.57,86.47,86.57,12861.0
2024-03-04 11:50:00,86.58,86.62,86.49,86.52,50293.0,86.58,86.62,86.49,86.52,50293.0
2024-03-04 11:55:00,86.52,86.52,86.04,86.28,94401.0,86.52,86.52,86.04,86.28,94401.0
2024-03-04 12:00:00,86.31,86.36,86.15,86.27,11476.0,86.31,86.36,86.15,86.27,11476.0
2024-03-04 12:05:00,86.27,86.56,86.27,86.56,53998.0,86.27,86.56,86.27,86.56,53998.0
2024-03-04 12:10:00,86.58,86.73,86.5,86.73,98658.0,86.58,86.73,86.5,86.73,98658.0
2024-03-04 12:15:00,86.74,86.74,86.37,86.39,110622.0,86.74,86.74,86.37,86.39,110622.0
2024-03-04 12:20:00,86.39,86.48,86.36,86.42,8675.0,86.39,86.48,86.36,86.42,8675.0
2024-03-04 12:25:00,86.42,86.55,86.41,86.55,3594.0,86.42,86.55,86.41,86.55,3594.0
2024-03-04 12:30:00,86.54,86.6,86.41,86.56,20958.0,86.54,86.6,86.41,86.56,20958.0
2024-03-04 12:35:00,86.56,86.6,86.46,86.55,4726.0,86.56,86.6,86.46,86.55,4726.0
2024-03-04 12:40:00,86.55,86.56,86.51,86.54,8887.0,86.55,86.56,86.51,86.54,8887.0
2024-03-04 12:45:00,86.55,86.58,86.5,86.55,4764.0,86.55,86.58,86.5,86.55,4764.0
2024-03-04 12:50:00,86.53,86.6,86.52,86.59,11332.0,86.53,86.6,86.52,86.59,11332.0
2024-03-04 12:55:00,86.59,86.67,86.55,86.57,17309.0,86.59,86.67,86.55,86.57,17309.0
2024-03-04 13:00:00,86.57,86.72,86.51,86.68,8339.0,86.57,86.72,86.51,86.68,8339.0
2024-03-04 13:05:00,86.71,86.82,86.71,86.76,7531.0,86.71,86.82,86.71,86.76,7531.0
2024-03-04 13:10:00,86.78,86.97,86.77,86.93,11700.0,86.78,86.97,86.77,86.93,11700.0
2024-03-04 13:15:00,86.92,86.96,86.88,86.95,9275.0,86.92,86.96,86.88,86.95,9275.0
2024-03-04 13:20:00,86.95,87.01,86.9,86.99,8257.0,86.95,87.01,86.9,86.99,8257.0
2024-03-04 13:25:00,86.98,87.06,86.92,86.97,9407.0,86.98,87.06,86.92,86.97,9407.0
2024-03-04 13:30:00,86.97,86.97,86.84,86.88,12156.0,86.97,86.97,86.84,86.88,12156.0
2024-03-04 13:35:00,86.88,87.01,86.87,86.99,7016.0,86.88,87.01,86.87,86.99,7016.0
2024-03-04 13:40:00,86.98,86.99,86.9,86.94,20198.0,86.98,86.99,86.9,86.94,20198.0
2024-03-04 13:45:00,86.95,87.03,86.87,86.92,15912.0,86.95,87.03,86.87,86.92,15912.0
2024-03-04 13:50:00,86.91,86.96,86.9,86.93,11510.0,86.91,86.96,86.9,86.93,11510.0
2024-03-04 13:55:00,86.95,87.12,86.94,87.06,16252.0,86.95,87.12,86.94,87.06,16252.0
2024-03-04 14:00:00,87.05,87.06,86.98,87.0,6830.0,87.05,87.06,86.98,87.0,6830.0
2024-03-04 14:05:00,86.99,87.08,86.95,86.95,10347.0,86.99,87.08,86.95,86.95,10347.0
2024-03-04 14:10:00,86.95,86.99,86.9,86.92,11360.0,86.95,86.99,86.9,86.92,11360.0
2024-03-04 14:15:00,86.92,87.05,86.91,86.94,13963.0,86.92,87.05,86.91,86.94,13963.0
2024-03-04 14:20:00,86.96,87.0,86.89,86.93,9866.0,86.96,87.0,86.89,86.93,9866.0
2024-03-04 14:25:00,86.94,86.95,86.81,86.89,9561.0,86.94,86.95,86.81,86.89,9561.0
2024-03-04 14:30:00,86.9,87.09,86.83,87.07,63707.0,86.9,87.09,86.83,87.07,63707.0
2024-03-04 14:35:00,87.07,87.3,87.07,87.29,85037.0,87.07,87.3,87.07,87.29,85037.0
2024-03-04 14:40:00,87.28,87.3,87.18,87.2,27063.0,87.28,87.3,87.18,87.2,27063.0
2024-03-04 14:45:00,87.19,87.2,87.03,87.06,14054.0,87.19,87.2,87.03,87.06,14054.0
2024-03-04 14:50:00,87.06,87.11,87.02,87.11,21868.0,87.06,87.11,87.02,87.11,21868.0
2024-03-04 14:55:00,87.11,87.14,87.04,87.13,42427.0,87.11,87.14,87.04,87.13,42427.0
2024-03-04 15:00:00,87.15,87.48,87.14,87.45,17505.0,87.15,87.48,87.14,87.45,17505.0
2024-03-04 15:05:00,87.47,87.59,87.46,87.51,19663.0,87.47,87.59,87.46,87.51,19663.0
2024-03-04 15:10:00,87.52,87.56,87.41,87.48,18617.0,87.52,87.56,87.41,87.48,18617.0
2024-03-04 15:15:00,87.48,87.59,87.29,87.3,20079.0,87.48,87.59,87.29,87.3,20079.0
2024-03-04 15:20:00,87.29,87.46,87.18,87.24,64150.0,87.29,87.46,87.18,87.24,64150.0
2024-03-04 15:25:00,87.22,87.31,87.16,87.17,21216.0,87.22,87.31,87.16,87.17,21216.0
2024-03-04 15:30:00,87.19,87.21,87.09,87.11,29088.0,87.19,87.21,87.09,87.11,29088.0
2024-03-04 15:35:00,87.1,87.15,87.03,87.05,25720.0,87.1,87.15,87.03,87.05,25720.0
2024-03-04 15:40:00,87.05,87.13,87.01,87.13,35526.0,87.05,87.13,87.01,87.13,35526.0
2024-03-04 15:45:00,87.1,87.12,87.02,87.1,47047.0,87.1,87.12,87.02,87.1,47047.0
2024-03-04 15:50:00,87.1,87.1,86.95,87.05,85799.0,87.1,87.1,86.95,87.05,85799.0
2024-03-04 15:55:00,87.07,87.08,86.94,87.0,216522.0,87.07,87.08,86.94,87.0,216522.0
2024-03-05 09:30:00,86.79,87.4,86.79,86.94,32765.0,86.79,87.4,86.79,86.94,32765.0
2024-03-05 09:35:00,86.94,87.21,86.9,87.02,7822.0,86.94,87.21,86.9,87.02,7822.0
2024-03-05 09:40:00,86.99,87.12,86.98,87.07,8221.0,86.99,87.12,86.98,87.07,8221.0
2024-03-05 09:45:00,87.09,87.23,86.82,86.82,12822.0,87.09,87.23,86.82,86.82,12822.0
2024-03-05 09:50:00,86.93,87.01,86.86,86.89,3407.0,86.93,87.01,86.86,86.89,3407.0
2024-03-05 09:55:00,86.82,86.86,86.64,86.81,5859.0,86.82,86.86,86.64,86.81,5859.0
2024-03-05 10:00:00,86.86,86.92,86.51,86.52,15037.0,86.86,86.92,86.51,86.52,15037.0
2024-03-05 10:05:00,86.48,86.7,86.47,86.49,16192.0,86.48,86.7,86.47,86.49,16192.0
2024-03-05 10:10:00,86.44,86.58,86.43,86.52,5573.0,86.44,86.58,86.43,86.52,5573.0
2024-03-05 10:15:00,86.54,86.64,86.39,86.44,6517.0,86.54,86.64,86.39,86.44,6517.0
2024-03-05 10:20:00,86.4,86.58,86.4,86.56,10205.0,86.4,86.58,86.4,86.56,10205.0
2024-03-05 10:25:00,86.52,86.61,86.48,86.58,20949.0,86.52,86.61,86.48,86.58,20949.0
2024-03-05 10:30:00,86.62,86.72,86.52,86.55,11813.0,86.62,86.72,86.52,86.55,11813.0
2024-03-05 10:35:00,86.52,86.67,86.52,86.53,14986.0,86.52,86.67,86.52,86.53,14986.0
2024-03-05 10:40:00,86.5,86.58,86.4,86.46,17718.0,86.5,86.58,86.4,86.46,17718.0
2024-03-05 10:45:00,86.45,86.5,86.43,86.44,14323.0,86.45,86.5,86.43,86.44,14323.0
2024-03-05 10:50:00,86.44,86.48,86.27,86.29,22564.0,86.44,86.48,86.27,86.29,22564.0
2024-03-05 10:55:00,86.29,86.35,86.22,86.24,11641.0,86.29,86.35,86.22,86.24,11641.0
2024-03-05 11:00:00,86.22,86.29,86.12,86.27,20016.0,86.22,86.29,86.12,86.27,20016.0
2024-03-05 11:05:00,86.29,86.53,86.25,86.51,76275.0,86.29,86.53,86.25,86.51,76275.0
2024-03-05 11:10:00,86.48,86.48,86.22,86.35,13482.0,86.48,86.48,86.22,86.35,13482.0
2024-03-05 11:15:00,86.35,86.35,86.15,86.17,11520.0,86.35,86.35,86.15,86.17,11520.0
2024-03-05 11:20:00,86.17,86.2,85.82,85.95,55361.0,86.17,86.2,85.82,85.95,55361.0
2024-03-05 11:25:00,85.95,86.03,85.86,86.01,10206.0,85.95,86.03,85.86,86.01,10206.0
2024-03-05 11:30:00,86.03,86.19,86.0,86.19,17602.0,86.03,86.19,86.0,86.19,17602.0
2024-03-05 11:35:00,86.2,86.28,86.14,86.24,17928.0,86.2,86.28,86.14,86.24,17928.0
2024-03-05 11:40:00,86.23,86.27,86.08,86.13,10386.0,86.23,86.27,86.08,86.13,10386.0
2024-03-05 11:45:00,86.14,86.35,86.08,86.27,14617.0,86.14,86.35,86.08,86.27,14617.0
2024-03-05 11:50:00,86.24,86.32,86.16,86.29,8850.0,86.24,86.32,86.16,86.29,8850.0
2024-03-05 11:55:00,86.31,86.42,86.27,86.38,9123.0,86.31,86.42,86.27,86.38,9123.0
2024-03-05 12:00:00,86.38,86.39,86.3,86.32,28721.0,86.38,86.39,86.3,86.32,28721.0
2024-03-05 12:05:00,86.34,86.42,86.33,86.37,7960.0,86.34,86.42,86.33,86.37,7960.0
2024-03-05 12:10:00,86.36,86.38,86.23,86.3,11171.0,86.36,86.38,86.23,86.3,11171.0
2024-03-05 12:15:00,86.31,86.32,86.28,86.31,5816.0,86.31,86.32,86.28,86.31,5816.0
2024-03-05 12:20:00,86.31,86.34,86.26,86.3,8967.0,86.31,86.34,86.26,86.3,8967.0
2024-03-05 12:25:00,86.28,86.32,86.21,86.28,8289.0,86.28,86.32,86.21,86.28,8289.0
2024-03-05 12:30:00,86.27,86.28,86.23,86.23,3041.0,86.27,86.28,86.23,86.23,3041.0
2024-03-05 12:35:00,86.23,86.25,86.14,86.17,6096.0,86.23,86.25,86.14,86.17,6096.0
2024-03-05 12:40:00,86.16,86.2,86.13,86.18,4719.0,86.16,86.2,86.13,86.18,4719.0
2024-03-05 12:45:00,86.19,86.29,86.16,86.26,8669.0,86.19,86.29,86.16,86.26,8669.0
2024-03-05 12:50:00,86.28,86.31,86.25,86.25,9310.0,86.28,86.31,86.25,86.25,9310.0
2024-03-05 12:55:00,86.28,86.32,86.22,86.24,15406.0,86.28,86.32,86.22,86.24,15406.0
2024-03-05 13:00:00,86.25,86.25,86.17,86.21,9467.0,86.25,86.25,86.17,86.21,9467.0
2024-03-05 13:05:00,86.2,86.24,86.18,86.24,5404.0,86.2,86.24,86.18,86.24,5404.0
2024-03-05 13:10:00,86.27,86.27,86.17,86.17,6225.0,86.27,86.27,86.17,86.17,6225.0
2024-03-05 13:15:00,86.19,86.23,86.15,86.16,11389.0,86.19,86.23,86.15,86.16,11389.0
2024-03-05 13:20:00,86.17,86.2,86.1,86.11,6791.0,86.17,86.2,86.1,86.11,6791.0
2024-03-05 13:25:00,86.11,86.22,86.09,86.2,9419.0,86.11,86.22,86.09,86.2,9419.0
2024-03-05 13:30:00,86.17,86.18,86.15,86.17,3832.0,86.17,86.18,86.15,86.17,3832.0
2024-03-05 13:35:00,86.17,86.17,86.06,86.13,7466.0,86.17,86.17,86.06,86.13,7466.0
2024-03-05 13:40:00,86.11,86.12,85.94,85.94,7251.0,86.11,86.12,85.94,85.94,7251.0
2024-03-05 13:45:00,85.94,86.0,85.94,86.0,4232.0,85.94,86.0,85.94,86.0,4232.0
2024-03-05 13:50:00,85.98,86.0,85.88,85.97,11745.0,85.98,86.0,85.88,85.97,11745.0
2024-03-05 13:55:00,85.96,85.97,85.88,85.89,6041.0,85.96,85.97,85.88,85.89,6041.0
2024-03-05 14:00:00,85.89,85.94,85.84,85.86,8963.0,85.89,85.94,85.84,85.86,8963.0
2024-03-05 14:05:00,85.91,86.08,85.87,86.0,17784.0,85.91,86.08,85.87,86.0,17784.0
2024-03-05 14:10:00,85.99,86.12,85.98,86.07,17327.0,85.99,86.12,85.98,86.07,17327.0
2024-03-05 14:15:00,86.09,86.12,86.04,86.04,9246.0,86.09,86.12,86.04,86.04,9246.0
2024-03-05 14:20:00,86.05,86.14,86.04,86.11,7640.0,86.05,86.14,86.04,86.11,7640.0
2024-03-05 14:25:00,86.11,86.18,86.11,86.16,6882.0,86.11,86.18,86.11,86.16,6882.0
2024-03-05 14:30:00,86.14,86.14,86.02,86.06,8400.0,86.14,86.14,86.02,86.06,8400.0
2024-03-05 14:35:00,86.07,86.19,86.06,86.14,21351.0,86.07,86.19,86.06,86.14,21351.0
2024-03-05 14:40:00,86.14,86.19,86.1,86.12,15190.0,86.14,86.19,86.1,86.12,15190.0
2024-03-05 14:45:00,86.11,86.15,86.01,86.01,10309.0,86.11,86.15,86.01,86.01,10309.0
2024-03-05 14:50:00,86.02,86.06,85.98,86.0,14014.0,86.02,86.06,85.98,86.0,14014.0
2024-03-05 14:55:00,85.99,85.99,85.89,85.93,18211.0,85.99,85.99,85.89,85.93,18211.0
2024-03-05 15:00:00,85.92,86.0,85.89,85.98,12740.0,85.92,86.0,85.89,85.98,12740.0
2024-03-05 15:05:00,86.0,86.01,85.94,85.94,13836.0,86.0,86.01,85.94,85.94,13836.0
2024-03-05 15:10:00,85.94,85.94,85.78,85.78,15229.0,85.94,85.94,85.78,85.78,15229.0
2024-03-05 15:15:00,85.79,85.83,85.73,85.76,11628.0,85.79,85.83,85.73,85.76,11628.0
2024-03-05 15:20:00,85.76,85.82,85.65,85.73,31381.0,85.76,85.82,85.65,85.73,31381.0
2024-03-05 15:25:00,85.7,85.84,85.69,85.77,55444.0,85.7,85.84,85.69,85.77,55444.0
2024-03-05 15:30:00,85.75,85.92,85.75,85.92,22089.0,85.75,85.92,85.75,85.92,22089.0
2024-03-05 15:35:00,85.93,86.05,85.89,86.03,32154.0,85.93,86.05,85.89,86.03,32154.0
2024-03-05 15:40:00,86.03,86.04,85.95,86.0,39418.0,86.03,86.04,85.95,86.0,39418.0
2024-03-05 15:45:00,85.99,86.03,85.91,86.0,33889.0,85.99,86.03,85.91,86.0,33889.0
2024-03-05 15:50:00,86.01,86.1,85.97,86.08,52584.0,86.01,86.1,85.97,86.08,52584.0
2024-03-05 15:55:00,86.07,86.14,86.04,86.13,88394.0,86.07,86.14,86.04,86.13,88394.0
2024-03-06 09:30:00,86.43,86.93,86.28,86.85,66422.0,86.43,86.93,86.28,86.85,66422.0
2024-03-06 09:35:00,86.87,86.97,86.68,86.9,22823.0,86.87,86.97,86.68,86.9,22823.0
2024-03-06 09:40:00,86.9,87.17,86.86,87.01,40388.0,86.9,87.17,86.86,87.01,40388.0
2024-03-06 09:45:00,87.03,87.31,86.92,87.15,29798.0,87.03,87.31,86.92,87.15,29798.0
2024-03-06 09:50:00,87.11,87.14,86.85,87.04,14961.0,87.11,87.14,86.85,87.04,14961.0
2024-03-06 09:55:00,87.0,87.3,87.0,87.23,31608.0,87.0,87.3,87.0,87.23,31608.0
2024-03-06 10:00:00,87.19,87.35,87.12,87.2,21716.0,87.19,87.35,87.12,87.2,21716.0
2024-03-06 10:05:00,87.21,87.34,87.13,87.27,13506.0,87.21,87.34,87.13,87.27,13506.0
2024-03-06 10:10:00,87.23,87.24,87.0,87.05,6288.0,87.23,87.24,87.0,87.05,6288.0
2024-03-06 10:15:00,87.11,87.34,87.04,87.34,16967.0,87.11,87.34,87.04,87.34,16967.0
2024-03-06 10:20:00,87.34,87.63,87.32,87.5,41975.0,87.34,87.63,87.32,87.5,41975.0
2024-03-06 10:25:00,87.45,87.53,87.13,87.15,12739.0,87.45,87.53,87.13,87.15,12739.0
2024-03-06 10:30:00,87.14,87.3,87.0,87.3,10503.0,87.14,87.3,87.0,87.3,10503.0
2024-03-06 10:35:00,87.29,87.36,87.18,87.24,60648.0,87.29,87.36,87.18,87.24,60648.0
2024-03-06 10:40:00,87.29,87.41,87.2,87.2,36878.0,87.29,87.41,87.2,87.2,36878.0
2024-03-06 10:45:00,87.16,87.18,87.01,87.13,9134.0,87.16,87.18,87.01,87.13,9134.0
2024-03-06 10:50:00,87.17,87.3,87.16,87.25,14233.0,87.17,87.3,87.16,87.25,14233.0
2024-03-06 10:55:00,87.24,87.26,87.12,87.19,6248.0,87.24,87.26,87.12,87.19,6248.0
2024-03-06 11:00:00,87.2,87.32,87.14,87.26,15677.0,87.2,87.32,87.14,87.26,15677.0
2024-03-06 11:05:00,87.23,87.23,87.13,87.2,10173.0,87.23,87.23,87.13,87.2,10173.0
2024-03-06 11:10:00,87.24,87.3,87.2,87.27,4801.0,87.24,87.3,87.2,87.27,4801.0
2024-03-06 11:15:00,87.29,87.32,87.18,87.2,10585.0,87.29,87.32,87.18,87.2,10585.0
2024-03-06 11:20:00,87.22,87.26,87.08,87.19,7173.0,87.22,87.26,87.08,87.19,7173.0
2024-03-06 11:25:00,87.21,87.31,87.2,87.3,10227.0,87.21,87.31,87.2,87.3,10227.0
2024-03-06 11:30:00,87.32,87.39,87.22,87.36,11648.0,87.32,87.39,87.22,87.36,11648.0
2024-03-06 11:35:00,87.35,87.56,87.33,87.53,22996.0,87.35,87.56,87.33,87.53,22996.0
2024-03-06 11:40:00,87.51,87.59,87.43,87.54,11348.0,87.51,87.59,87.43,87.54,11348.0
2024-03-06 11:45:00,87.56,87.63,87.52,87.62,8661.0,87.56,87.63,87.52,87.62,8661.0
2024-03-06 11:50:00,87.61,87.69,87.58,87.69,35231.0,87.61,87.69,87.58,87.69,35231.0
2024-03-06 11:55:00,87.69,87.86,87.69,87.8,32337.0,87.69,87.86,87.69,87.8,32337.0
2024-03-06 12:00:00,87.8,87.89,87.76,87.81,10989.0,87.8,87.89,87.76,87.81,10989.0
2024-03-06 12:05:00,87.82,87.89,87.78,87.8,15284.0,87.82,87.89,87.78,87.8,15284.0
2024-03-06 12:10:00,87.81,87.84,87.74,87.74,6558.0,87.81,87.84,87.74,87.74,6558.0
2024-03-06 12:15:00,87.72,87.85,87.68,87.68,8030.0,87.72,87.85,87.68,87.68,8030.0
2024-03-06 12:20:00,87.7,87.75,87.62,87.66,5572.0,87.7,87.75,87.62,87.66,5572.0
2024-03-06 12:25:00,87.67,87.74,87.66,87.66,9325.0,87.67,87.74,87.66,87.66,9325.0
2024-03-06 12:30:00,87.66,87.71,87.62,87.65,5273.0,87.66,87.71,87.62,87.65,5273.0
2024-03-06 12:35:00,87.67,87.99,87.66,87.98,40170.0,87.67,87.99,87.66,87.98,40170.0
2024-03-06 12:40:00,87.99,88.0,87.84,87.92,12207.0,87.99,88.0,87.84,87.92,12207.0
2024-03-06 12:45:00,87.92,87.95,87.89,87.94,9344.0,87.92,87.95,87.89,87.94,9344.0
2024-03-06 12:50:00,87.93,88.07,87.9,87.93,88402.0,87.93,88.07,87.9,87.93,88402.0
2024-03-06 12:55:00,87.92,87.94,87.83,87.92,11277.0,87.92,87.94,87.83,87.92,11277.0
2024-03-06 13:00:00,87.92,88.01,87.92,88.01,22814.0,87.92,88.01,87.92,88.01,22814.0
2024-03-06 13:05:00,88.0,88.03,87.94,87.98,30772.0,88.0,88.03,87.94,87.98,30772.0
2024-03-06 13:10:00,87.98,87.99,87.88,87.91,8573.0,87.98,87.99,87.88,87.91,8573.0
2024-03-06 13:15:00,87.94,88.1,87.94,88.09,45630.0,87.94,88.1,87.94,88.09,45630.0
2024-03-06 13:20:00,88.11,88.12,87.98,87.99,13708.0,88.11,88.12,87.98,87.99,13708.0
2024-03-06 13:25:00,87.99,88.07,87.99,88.06,4073.0,87.99,88.07,87.99,88.06,4073.0
2024-03-06 13:30:00,88.06,88.06,87.83,87.89,36708.0,88.06,88.06,87.83,87.89,36708.0
2024-03-06 13:35:00,87.89,87.93,87.78,87.81,12274.0,87.89,87.93,87.78,87.81,12274.0
2024-03-06 13:40:00,87.82,87.92,87.82,87.9,8216.0,87.82,87.92,87.82,87.9,8216.0
2024-03-06 13:45:00,87.89,87.92,87.58,87.59,13790.0,87.89,87.92,87.58,87.59,13790.0
2024-03-06 13:50:00,87.56,87.73,87.55,87.66,11958.0,87.56,87.73,87.55,87.66,11958.0
2024-03-06 13:55:00,87.66,87.76,87.64,87.73,8148.0,87.66,87.76,87.64,87.73,8148.0
2024-03-06 14:00:00,87.72,87.73,87.63,87.67,8938.0,87.72,87.73,87.63,87.67,8938.0
2024-03-06 14:05:00,87.68,87.88,87.68,87.85,11736.0,87.68,87.88,87.68,87.85,11736.0
2024-03-06 14:10:00,87.83,87.97,87.77,87.85,155814.0,87.83,87.97,87.77,87.85,155814.0
2024-03-06 14:15:00,87.88,87.96,87.82,87.89,19380.0,87.88,87.96,87.82,87.89,19380.0
2024-03-06 14:20:00,87.86,88.0,87.85,87.88,10873.0,87.86,88.0,87.85,87.88,10873.0
2024-03-06 14:25:00,87.86,88.03,87.85,87.98,17427.0,87.86,88.03,87.85,87.98,17427.0
2024-03-06 14:30:00,88.0,88.24,87.97,88.24,41320.0,88.0,88.24,87.97,88.24,41320.0
2024-03-06 14:35:00,88.25,88.29,88.2,88.27,18706.0,88.25,88.29,88.2,88.27,18706.0
2024-03-06 14:40:00,88.24,88.26,88.21,88.22,7958.0,88.24,88.26,88.21,88.22,7958.0
2024-03-06 14:45:00,88.22,88.25,88.11,88.23,18983.0,88.22,88.25,88.11,88.23,18983.0
2024-03-06 14:50:00,88.21,88.44,88.21,88.44,23019.0,88.21,88.44,88.21,88.44,23019.0
2024-03-06 14:55:00,88.43,88.44,88.29,88.34,37739.0,88.43,88.44,88.29,88.34,37739.0
2024-03-06 15:00:00,88.33,88.37,88.28,88.33,25289.0,88.33,88.37,88.28,88.33,25289.0
2024-03-06 15:05:00,88.34,88.51,88.34,88.37,43669.0,88.34,88.51,88.34,88.37,43669.0
2024-03-06 15:10:00,88.38,88.5,88.33,88.4,31265.0,88.38,88.5,88.33,88.4,31265.0
2024-03-06 15:15:00,88.42,88.55,88.4,88.48,32775.0,88.42,88.55,88.4,88.48,32775.0
2024-03-06 15:20:00,88.48,88.48,88.34,88.35,30919.0,88.48,88.48,88.34,88.35,30919.0
2024-03-06 15:25:00,88.35,88.43,88.32,88.42,28111.0,88.35,88.43,88.32,88.42,28111.0
2024-03-06 15:30:00,88.41,88.47,88.4,88.47,28656.0,88.41,88.47,88.4,88.47,28656.0
2024-03-06 15:35:00,88.46,88.58,88.41,88.58,29766.0,88.46,88.58,88.41,88.58,29766.0
2024-03-06 15:40:00,88.59,88.65,88.56,88.59,63019.0,88.59,88.65,88.56,88.59,63019.0
2024-03-06 15:45:00,88.59,88.66,88.53,88.6,60604.0,88.59,88.66,88.53,88.6,60604.0
2024-03-06 15:50:00,88.59,88.61,88.27,88.43,120651.0,88.59,88.61,88.27,88.43,120651.0
2024-03-06 15:55:00,88.42,88.47,88.24,88.31,202771.0,88.42,88.47,88.24,88.31,202771.0
2024-03-07 09:30:00,90.98,91.93,90.94,91.59,295894.0,90.98,91.93,90.94,91.59,295894.0
2024-03-07 09:35:00,91.75,91.9,91.18,91.64,37386.0,91.75,91.9,91.18,91.64,37386.0
2024-03-07 09:40:00,91.56,91.8,91.26,91.66,326039.0,91.56,91.8,91.26,91.66,326039.0
2024-03-07 09:45:00,91.76,92.1,91.67,91.95,140860.0,91.76,92.1,91.67,91.95,140860.0
2024-03-07 09:50:00,91.95,92.04,91.5,91.67,84298.0,91.95,92.04,91.5,91.67,84298.0
2024-03-07 09:55:00,91.65,91.75,91.32,91.37,64703.0,91.65,91.75,91.32,91.37,64703.0
2024-03-07 10:00:00,91.34,91.44,90.74,91.17,78049.0,91.34,91.44,90.74,91.17,78049.0
2024-03-07 10:05:00,91.2,91.82,91.16,91.6,51439.0,91.2,91.82,91.16,91.6,51439.0
2024-03-07 10:10:00,91.67,92.21,91.58,92.12,56542.0,91.67,92.21,91.58,92.12,56542.0
2024-03-07 10:15:00,92.13,92.31,91.97,92.12,73467.0,92.13,92.31,91.97,92.12,73467.0
2024-03-07 10:20:00,92.09,92.31,91.82,92.29,56427.0,92.09,92.31,91.82,92.29,56427.0
2024-03-07 10:25:00,92.33,92.87,92.06,92.17,161136.0,92.33,92.87,92.06,92.17,161136.0
2024-03-07 10:30:00,92.12,92.23,91.84,92.14,158329.0,92.12,92.23,91.84,92.14,158329.0
2024-03-07 10:35:00,92.18,92.48,92.08,92.37,51459.0,92.18,92.48,92.08,92.37,51459.0
2024-03-07 10:40:00,92.4,92.74,92.29,92.72,62085.0,92.4,92.74,92.29,92.72,62085.0
2024-03-07 10:45:00,92.73,93.09,92.73,93.08,94624.0,92.73,93.09,92.73,93.08,94624.0
2024-03-07 10:50:00,93.08,93.11,92.89,93.0,86005.0,93.08,93.11,92.89,93.0,86005.0
2024-03-07 10:55:00,93.0,93.29,92.94,92.99,74233.0,93.0,93.29,92.94,92.99,74233.0
2024-03-07 11:00:00,92.98,93.06,92.41,92.57,53622.0,92.98,93.06,92.41,92.57,53622.0
2024-03-07 11:05:00,92.56,92.68,92.42,92.65,35602.0,92.56,92.68,92.42,92.65,35602.0
2024-03-07 11:10:00,92.58,92.58,92.46,92.5,24075.0,92.58,92.58,92.46,92.5,24075.0
2024-03-07 11:15:00,92.47,92.53,92.18,92.19,42570.0,92.47,92.53,92.18,92.19,42570.0
2024-03-07 11:20:00,92.18,92.21,91.9,92.04,47253.0,92.18,92.21,91.9,92.04,47253.0
2024-03-07 11:25:00,91.96,92.4,91.95,92.4,35260.0,91.96,92.4,91.95,92.4,35260.0
2024-03-07 11:30:00,92.4,92.44,91.92,91.97,24527.0,92.4,92.44,91.92,91.97,24527.0
2024-03-07 11:35:00,91.95,91.96,91.81,91.86,11713.0,91.95,91.96,91.81,91.86,11713.0
2024-03-07 11:40:00,91.8,91.93,91.77,91.78,10064.0,91.8,91.93,91.77,91.78,10064.0
2024-03-07 11:45:00,91.8,91.9,91.71,91.73,20867.0,91.8,91.9,91.71,91.73,20867.0
2024-03-07 11:50:00,91.72,91.87,91.68,91.86,28772.0,91.72,91.87,91.68,91.86,28772.0
2024-03-07 11:55:00,91.85,91.87,91.71,91.73,10952.0,91.85,91.87,91.71,91.73,10952.0
2024-03-07 12:00:00,91.78,91.86,91.73,91.81,17425.0,91.78,91.86,91.73,91.81,17425.0
2024-03-07 12:05:00,91.8,92.01,91.8,92.01,22860.0,91.8,92.01,91.8,92.01,22860.0
2024-03-07 12:10:00,92.02,92.2,92.02,92.18,29043.0,92.02,92.2,92.02,92.18,29043.0
2024-03-07 12:15:00,92.2,92.24,91.92,92.05,33333.0,92.2,92.24,91.92,92.05,33333.0
2024-03-07 12:20:00,91.99,92.06,91.93,92.03,8308.0,91.99,92.06,91.93,92.03,8308.0
2024-03-07 12:25:00,92.04,92.09,91.93,91.95,14820.0,92.04,92.09,91.93,91.95,14820.0
2024-03-07 12:30:00,91.94,92.1,91.92,92.1,20599.0,91.94,92.1,91.92,92.1,20599.0
2024-03-07 12:35:00,92.11,92.36,92.1,92.36,19014.0,92.11,92.36,92.1,92.36,19014.0
2024-03-07 12:40:00,92.33,92.35,92.19,92.21,16549.0,92.33,92.35,92.19,92.21,16549.0
2024-03-07 12:45:00,92.19,92.33,92.18,92.33,21225.0,92.19,92.33,92.18,92.33,21225.0
2024-03-07 12:50:00,92.33,92.33,92.22,92.24,17529.0,92.33,92.33,92.22,92.24,17529.0
2024-03-07 12:55:00,92.26,92.36,92.23,92.29,8325.0,92.26,92.36,92.23,92.29,8325.0
2024-03-07 13:00:00,92.31,92.32,92.19,92.25,13457.0,92.31,92.32,92.19,92.25,13457.0
2024-03-07 13:05:00,92.24,92.61,92.24,92.58,41024.0,92.24,92.61,92.24,92.58,41024.0
2024-03-07 13:10:00,92.59,92.69,92.46,92.53,28220.0,92.59,92.69,92.46,92.53,28220.0
2024-03-07 13:15:00,92.52,92.56,92.4,92.49,74644.0,92.52,92.56,92.4,92.49,74644.0
2024-03-07 13:20:00,92.5,92.55,92.41,92.48,12201.0,92.5,92.55,92.41,92.48,12201.0
2024-03-07 13:25:00,92.49,92.53,92.44,92.49,22483.0,92.49,92.53,92.44,92.49,22483.0
2024-03-07 13:30:00,92.5,92.54,92.42,92.47,21485.0,92.5,92.54,92.42,92.47,21485.0
2024-03-07 13:35:00,92.46,92.46,92.2,92.42,33137.0,92.46,92.46,92.2,92.42,33137.0
2024-03-07 13:40:00,92.42,92.46,92.29,92.29,26965.0,92.42,92.46,92.29,92.29,26965.0
2024-03-07 13:45:00,92.29,92.58,92.27,92.58,19806.0,92.29,92.58,92.27,92.58,19806.0
2024-03-07 13:50:00,92.56,92.74,92.53,92.68,27776.0,92.56,92.74,92.53,92.68,27776.0
2024-03-07 13:55:00,92.69,92.93,92.67,92.8,33700.0,92.69,92.93,92.67,92.8,33700.0
2024-03-07 14:00:00,92.79,92.83,92.68,92.77,21243.0,92.79,92.83,92.68,92.77,21243.0
2024-03-07 14:05:00,92.78,92.8,92.62,92.7,20492.0,92.78,92.8,92.62,92.7,20492.0
2024-03-07 14:10:00,92.72,92.84,92.5,92.51,80434.0,92.72,92.84,92.5,92.51,80434.0
2024-03-07 14:15:00,92.54,92.72,92.54,92.68,25711.0,92.54,92.72,92.54,92.68,25711.0
2024-03-07 14:20:00,92.69,92.87,92.55,92.6,59057.0,92.69,92.87,92.55,92.6,59057.0
2024-03-07 14:25:00,92.6,92.92,92.56,92.84,50577.0,92.6,92.92,92.56,92.84,50577.0
2024-03-07 14:30:00,92.84,92.94,92.8,92.88,43169.0,92.84,92.94,92.8,92.88,43169.0
2024-03-07 14:35:00,92.89,93.01,92.83,92.97,22124.0,92.89,93.01,92.83,92.97,22124.0
2024-03-07 14:40:00,93.02,93.1,93.0,93.06,23895.0,93.02,93.1,93.0,93.06,23895.0
2024-03-07 14:45:00,93.06,93.18,92.94,93.18,51060.0,93.06,93.18,92.94,93.18,51060.0
2024-03-07 14:50:00,93.17,93.42,93.15,93.42,65392.0,93.17,93.42,93.15,93.42,65392.0
2024-03-07 14:55:00,93.42,93.49,93.21,93.28,51841.0,93.42,93.49,93.21,93.28,51841.0
2024-03-07 15:00:00,93.26,93.34,93.08,93.17,72958.0,93.26,93.34,93.08,93.17,72958.0
2024-03-07 15:05:00,93.18,93.26,93.03,93.05,60053.0,93.18,93.26,93.03,93.05,60053.0
2024-03-07 15:10:00,93.05,93.06,92.9,93.04,42476.0,93.05,93.06,92.9,93.04,42476.0
2024-03-07 15:15:00,93.04,93.11,92.97,93.04,28855.0,93.04,93.11,92.97,93.04,28855.0
2024-03-07 15:20:00,93.05,93.23,93.04,93.21,32399.0,93.05,93.23,93.04,93.21,32399.0
2024-03-07 15:25:00,93.22,93.37,93.21,93.35,40866.0,93.22,93.37,93.21,93.35,40866.0
2024-03-07 15:30:00,93.33,93.5,93.32,93.41,58647.0,93.33,93.5,93.32,93.41,58647.0
2024-03-07 15:35:00,93.42,93.47,93.37,93.41,51925.0,93.42,93.47,93.37,93.41,51925.0
2024-03-07 15:40:00,93.4,93.48,93.32,93.4,65221.0,93.4,93.48,93.32,93.4,65221.0
2024-03-07 15:45:00,93.39,93.54,93.34,93.41,99408.0,93.39,93.54,93.34,93.41,99408.0
2024-03-07 15:50:00,93.42,93.73,93.26,93.73,225460.0,93.42,93.73,93.26,93.73,225460.0
2024-03-07 15:55:00,93.72,93.9,93.6,93.83,551904.0,93.72,93.9,93.6,93.83,551904.0
2024-03-08 09:30:00,93.34,93.69,92.77,93.17,86967.0,93.34,93.69,92.77,93.17,86967.0
2024-03-08 09:35:00,93.15,93.52,93.1,93.48,21550.0,93.15,93.52,93.1,93.48,21550.0
2024-03-08 09:40:00,93.48,93.85,93.41,93.83,32566.0,93.48,93.85,93.41,93.83,32566.0
2024-03-08 09:45:00,93.85,94.21,93.81,93.82,74969.0,93.85,94.21,93.81,93.82,74969.0
2024-03-08 09:50:00,93.8,94.01,93.68,93.78,40565.0,93.8,94.01,93.68,93.78,40565.0
2024-03-08 09:55:00,93.79,93.8,93.57,93.73,26176.0,93.79,93.8,93.57,93.73,26176.0
2024-03-08 10:00:00,93.73,93.74,93.36,93.37,51262.0,93.73,93.74,93.36,93.37,51262.0
2024-03-08 10:05:00,93.33,93.36,92.93,92.96,24080.0,93.33,93.36,92.93,92.96,24080.0
2024-03-08 10:10:00,93.0,93.12,92.85,92.97,38269.0,93.0,93.12,92.85,92.97,38269.0
2024-03-08 10:15:00,92.99,93.22,92.99,93.03,30391.0,92.99,93.22,92.99,93.03,30391.0
2024-03-08 10:20:00,93.05,93.24,93.04,93.2,21092.0,93.05,93.24,93.04,93.2,21092.0
2024-03-08 10:25:00,93.22,93.32,93.03,93.12,55005.0,93.22,93.32,93.03,93.12,55005.0
2024-03-08 10:30:00,93.11,93.13,92.99,92.99,38081.0,93.11,93.13,92.99,92.99,38081.0
2024-03-08 10:35:00,93.01,93.17,92.99,93.17,58057.0,93.01,93.17,92.99,93.17,58057.0
2024-03-08 10:40:00,93.16,93.22,93.12,93.2,27511.0,93.16,93.22,93.12,93.2,27511.0
2024-03-08 10:45:00,93.2,93.32,93.12,93.26,43064.0,93.2,93.32,93.12,93.26,43064.0
2024-03-08 10:50:00,93.24,93.26,93.02,93.14,34611.0,93.24,93.26,93.02,93.14,34611.0
2024-03-08 10:55:00,93.15,93.19,92.81,92.89,21879.0,93.15,93.19,92.81,92.89,21879.0
2024-03-08 11:00:00,92.88,93.01,92.7,93.0,53170.0,92.88,93.01,92.7,93.0,53170.0
2024-03-08 11:05:00,93.0,93.05,92.65,92.83,47123.0,93.0,93.05,92.65,92.83,47123.0
2024-03-08 11:10:00,92.84,92.92,92.79,92.92,33937.0,92.84,92.92,92.79,92.92,33937.0
2024-03-08 11:15:00,92.92,92.96,92.77,92.93,34729.0,92.92,92.96,92.77,92.93,34729.0
2024-03-08 11:20:00,92.93,93.02,92.63,92.7,41211.0,92.93,93.02,92.63,92.7,41211.0
2024-03-08 11:25:00,92.69,92.69,92.27,92.42,79992.0,92.69,92.69,92.27,92.42,79992.0
2024-03-08 11:30:00,92.42,92.67,92.39,92.59,66191.0,92.42,92.67,92.39,92.59,66191.0
2024-03-08 11:35:00,92.67,92.72,92.5,92.7,43807.0,92.67,92.72,92.5,92.7,43807.0
2024-03-08 11:40:00,92.69,92.69,92.43,92.43,11501.0,92.69,92.69,92.43,92.43,11501.0
2024-03-08 11:45:00,92.41,92.6,92.33,92.46,30947.0,92.41,92.6,92.33,92.46,30947.0
2024-03-08 11:50:00,92.47,92.51,92.29,92.41,30307.0,92.47,92.51,92.29,92.41,30307.0
2024-03-08 11:55:00,92.4,92.55,92.13,92.15,31304.0,92.4,92.55,92.13,92.15,31304.0
2024-03-08 12:00:00,92.15,92.38,92.13,92.13,34081.0,92.15,92.38,92.13,92.13,34081.0
2024-03-08 12:05:00,92.16,92.16,92.03,92.06,19318.0,92.16,92.16,92.03,92.06,19318.0
2024-03-08 12:10:00,92.06,92.1,91.91,91.98,15785.0,92.06,92.1,91.91,91.98,15785.0
2024-03-08 12:15:00,92.0,92.04,91.93,92.04,20315.0,92.0,92.04,91.93,92.04,20315.0
2024-03-08 12:20:00,92.04,92.18,92.04,92.07,28679.0,92.04,92.18,92.04,92.07,28679.0
2024-03-08 12:25:00,92.08,92.18,92.01,92.03,18410.0,92.08,92.18,92.01,92.03,18410.0
2024-03-08 12:30:00,92.01,92.07,91.95,92.07,13840.0,92.01,92.07,91.95,92.07,13840.0
2024-03-08 12:35:00,92.07,92.37,92.05,92.31,82604.0,92.07,92.37,92.05,92.31,82604.0
2024-03-08 12:40:00,92.31,92.39,92.13,92.32,43727.0,92.31,92.39,92.13,92.32,43727.0
2024-03-08 12:45:00,92.33,92.34,92.07,92.07,23670.0,92.33,92.34,92.07,92.07,23670.0
2024-03-08 12:50:00,92.12,92.18,92.09,92.11,27088.0,92.12,92.18,92.09,92.11,27088.0
2024-03-08 12:55:00,92.11,92.28,92.08,92.26,31037.0,92.11,92.28,92.08,92.26,31037.0
2024-03-08 13:00:00,92.26,92.29,92.1,92.17,19059.0,92.26,92.29,92.1,92.17,19059.0
2024-03-08 13:05:00,92.16,92.31,92.1,92.31,15624.0,92.16,92.31,92.1,92.31,15624.0
2024-03-08 13:10:00,92.31,92.46,92.26,92.4,28413.0,92.31,92.46,92.26,92.4,28413.0
2024-03-08 13:15:00,92.4,92.44,92.27,92.42,76940.0,92.4,92.44,92.27,92.42,76940.0
2024-03-08 13:20:00,92.42,92.5,92.36,92.42,50853.0,92.42,92.5,92.36,92.42,50853.0
2024-03-08 13:25:00,92.42,92.54,92.41,92.52,12589.0,92.42,92.54,92.41,92.52,12589.0
2024-03-08 13:30:00,92.51,92.7,92.46,92.64,48567.0,92.51,92.7,92.46,92.64,48567.0
2024-03-08 13:35:00,92.64,92.64,92.15,92.17,29121.0,92.64,92.64,92.15,92.17,29121.0
2024-03-08 13:40:00,92.13,92.27,92.1,92.16,29870.0,92.13,92.27,92.1,92.16,29870.0
2024-03-08 13:45:00,92.16,92.53,92.16,92.39,49507.0,92.16,92.53,92.16,92.39,49507.0
2024-03-08 13:50:00,92.39,92.46,92.37,92.45,14003.0,92.39,92.46,92.37,92.45,14003.0
2024-03-08 13:55:00,92.45,92.49,92.34,92.42,20127.0,92.45,92.49,92.34,92.42,20127.0
2024-03-08 14:00:00,92.43,92.66,92.41,92.65,26706.0,92.43,92.66,92.41,92.65,26706.0
2024-03-08 14:05:00,92.66,92.7,92.57,92.6,31039.0,92.66,92.7,92.57,92.6,31039.0
2024-03-08 14:10:00,92.61,92.72,92.58,92.66,36084.0,92.61,92.72,92.58,92.66,36084.0
2024-03-08 14:15:00,92.66,92.66,92.46,92.47,17768.0,92.66,92.66,92.46,92.47,17768.0
2024-03-08 14:20:00,92.49,92.67,92.48,92.59,18954.0,92.49,92.67,92.48,92.59,18954.0
2024-03-08 14:25:00,92.6,92.6,92.47,92.47,15298.0,92.6,92.6,92.47,92.47,15298.0
2024-03-08 14:30:00,92.51,92.83,92.49,92.79,42057.0,92.51,92.83,92.49,92.79,42057.0
2024-03-08 14:35:00,92.81,92.85,92.66,92.66,36011.0,92.81,92.85,92.66,92.66,36011.0
2024-03-08 14:40:00,92.65,92.83,92.62,92.79,66598.0,92.65,92.83,92.62,92.79,66598.0
2024-03-08 14:45:00,92.79,92.81,92.61,92.7,26767.0,92.79,92.81,92.61,92.7,26767.0
2024-03-08 14:50:00,92.71,92.98,92.71,92.83,54180.0,92.71,92.98,92.71,92.83,54180.0
2024-03-08 14:55:00,92.83,92.85,92.72,92.73,24580.0,92.83,92.85,92.72,92.73,24580.0
2024-03-08 15:00:00,92.77,93.05,92.77,93.05,37689.0,92.77,93.05,92.77,93.05,37689.0
2024-03-08 15:05:00,93.05,93.13,92.9,92.9,58593.0,93.05,93.13,92.9,92.9,58593.0
2024-03-08 15:10:00,92.9,92.95,92.81,92.83,44112.0,92.9,92.95,92.81,92.83,44112.0
2024-03-08 15:15:00,92.82,92.88,92.63,92.67,34857.0,92.82,92.88,92.63,92.67,34857.0
2024-03-08 15:20:00,92.67,92.72,92.58,92.66,23030.0,92.67,92.72,92.58,92.66,23030.0
2024-03-08 15:25:00,92.68,92.7,92.48,92.49,19673.0,92.68,92.7,92.48,92.49,19673.0
2024-03-08 15:30:00,92.48,92.64,92.47,92.63,23806.0,92.48,92.64,92.47,92.63,23806.0
2024-03-08 15:35:00,92.63,92.66,92.52,92.52,27483.0,92.63,92.66,92.52,92.52,27483.0
2024-03-08 15:40:00,92.53,92.64,92.46,92.47,30652.0,92.53,92.64,92.46,92.47,30652.0
2024-03-08 15:45:00,92.47,92.63,92.47,92.58,44773.0,92.47,92.63,92.47,92.58,44773.0
2024-03-08 15:50:00,92.58,92.61,92.42,92.43,114287.0,92.58,92.61,92.42,92.43,114287.0
2024-03-08 15:55:00,92.42,92.47,92.09,92.13,253981.0,92.42,92.47,92.09,92.13,253981.0
2024-03-11 09:30:00,91.73,92.0,91.41,91.7,43855.0,91.73,92.0,91.41,91.7,43855.0
2024-03-11 09:35:00,91.7,92.04,91.55,91.97,22918.0,91.7,92.04,91.55,91.97,22918.0
2024-03-11 09:40:00,92.01,92.01,91.62,91.62,21020.0,92.01,92.01,91.62,91.62,21020.0
2024-03-11 09:45:00,91.6,91.7,91.45,91.66,14552.0,91.6,91.7,91.45,91.66,14552.0
2024-03-11 09:50:00,91.67,91.77,91.56,91.58,17199.0,91.67,91.77,91.56,91.58,17199.0
2024-03-11 09:55:00,91.56,91.62,91.44,91.53,17658.0,91.56,91.62,91.44,91.53,17658.0
2024-03-11 10:00:00,91.54,91.56,91.37,91.4,21785.0,91.54,91.56,91.37,91.4,21785.0
2024-03-11 10:05:00,91.42,91.42,91.33,91.41,9265.0,91.42,91.42,91.33,91.41,9265.0
2024-03-11 10:10:00,91.41,91.48,91.13,91.13,11573.0,91.41,91.48,91.13,91.13,11573.0
2024-03-11 10:15:00,91.12,91.26,91.07,91.26,9609.0,91.12,91.26,91.07,91.26,9609.0
2024-03-11 10:20:00,91.26,91.35,91.22,91.27,11538.0,91.26,91.35,91.22,91.27,11538.0
2024-03-11 10:25:00,91.27,91.38,91.23,91.23,10350.0,91.27,91.38,91.23,91.23,10350.0
2024-03-11 10:30:00,91.22,91.48,91.22,91.42,30396.0,91.22,91.48,91.22,91.42,30396.0
2024-03-11 10:35:00,91.41,91.52,91.37,91.51,9902.0,91.41,91.52,91.37,91.51,9902.0
2024-03-11 10:40:00,91.51,91.55,91.32,91.32,10711.0,91.51,91.55,91.32,91.32,10711.0
2024-03-11 10:45:00,91.31,91.35,91.23,91.33,15359.0,91.31,91.35,91.23,91.33,15359.0
2024-03-11 10:50:00,91.35,91.43,91.22,91.43,53267.0,91.35,91.43,91.22,91.43,53267.0
2024-03-11 10:55:00,91.44,91.58,91.44,91.51,46980.0,91.44,91.58,91.44,91.51,46980.0
2024-03-11 11:00:00,91.51,91.69,91.51,91.62,14641.0,91.51,91.69,91.51,91.62,14641.0
2024-03-11 11:05:00,91.65,91.78,91.61,91.66,14143.0,91.65,91.78,91.61,91.66,14143.0
2024-03-11 11:10:00,91.63,91.66,91.55,91.61,13349.0,91.63,91.66,91.55,91.61,13349.0
2024-03-11 11:15:00,91.63,91.63,91.49,91.5,10620.0,91.63,91.63,91.49,91.5,10620.0
2024-03-11 11:20:00,91.49,91.51,91.25,91.25,12461.0,91.49,91.51,91.25,91.25,12461.0
2024-03-11 11:25:00,91.3,91.35,91.21,91.29,232663.0,91.3,91.35,91.21,91.29,232663.0
2024-03-11 11:30:00,91.31,91.33,91.14,91.18,26258.0,91.31,91.33,91.14,91.18,26258.0
2024-03-11 11:35:00,91.2,91.27,91.13,91.24,23230.0,91.2,91.27,91.13,91.24,23230.0
2024-03-11 11:40:00,91.22,91.3,91.2,91.3,38798.0,91.22,91.3,91.2,91.3,38798.0
2024-03-11 11:45:00,91.31,91.51,91.29,91.36,33967.0,91.31,91.51,91.29,91.36,33967.0
2024-03-11 11:50:00,91.34,91.46,91.31,91.39,11217.0,91.34,91.46,91.31,91.39,11217.0
2024-03-11 11:55:00,91.4,91.57,91.38,91.49,12841.0,91.4,91.57,91.38,91.49,12841.0
2024-03-11 12:00:00,91.48,91.54,91.41,91.44,7182.0,91.48,91.54,91.41,91.44,7182.0
2024-03-11 12:05:00,91.41,91.44,91.38,91.4,6815.0,91.41,91.44,91.38,91.4,6815.0
2024-03-11 12:10:00,91.38,91.4,91.24,91.25,7145.0,91.38,91.4,91.24,91.25,7145.0
2024-03-11 12:15:00,91.27,91.38,91.26,91.33,9633.0,91.27,91.38,91.26,91.33,9633.0
2024-03-11 12:20:00,91.32,91.35,91.3,91.3,7274.0,91.32,91.35,91.3,91.3,7274.0
2024-03-11 12:25:00,91.31,91.65,91.31,91.63,37393.0,91.31,91.65,91.31,91.63,37393.0
2024-03-11 12:30:00,91.65,91.72,91.61,91.62,25131.0,91.65,91.72,91.61,91.62,25131.0
2024-03-11 12:35:00,91.59,91.63,91.52,91.54,11635.0,91.59,91.63,91.52,91.54,11635.0
2024-03-11 12:40:00,91.55,91.58,91.54,91.56,6037.0,91.55,91.58,91.54,91.56,6037.0
2024-03-11 12:45:00,91.56,91.66,91.53,91.53,12036.0,91.56,91.66,91.53,91.53,12036.0
2024-03-11 12:50:00,91.54,91.55,91.47,91.55,6940.0,91.54,91.55,91.47,91.55,6940.0
2024-03-11 12:55:00,91.55,91.57,91.37,91.37,23009.0,91.55,91.57,91.37,91.37,23009.0
2024-03-11 13:00:00,91.37,91.39,91.24,91.24,36614.0,91.37,91.39,91.24,91.24,36614.0
2024-03-11 13:05:00,91.25,91.32,91.19,91.23,20870.0,91.25,91.32,91.19,91.23,20870.0
2024-03-11 13:10:00,91.22,91.32,91.21,91.24,18209.0,91.22,91.32,91.21,91.24,18209.0
2024-03-11 13:15:00,91.26,91.42,91.23,91.38,53303.0,91.26,91.42,91.23,91.38,53303.0
2024-03-11 13:20:00,91.4,91.51,91.39,91.46,9547.0,91.4,91.51,91.39,91.46,9547.0
2024-03-11 13:25:00,91.48,91.49,91.31,91.31,45162.0,91.48,91.49,91.31,91.31,45162.0
2024-03-11 13:30:00,91.32,91.38,91.27,91.3,9120.0,91.32,91.38,91.27,91.3,9120.0
2024-03-11 13:35:00,91.27,91.27,91.21,91.23,5995.0,91.27,91.27,91.21,91.23,5995.0
2024-03-11 13:40:00,91.23,91.23,91.05,91.08,16734.0,91.23,91.23,91.05,91.08,16734.0
2024-03-11 13:45:00,91.08,91.22,91.0,91.22,40367.0,91.08,91.22,91.0,91.22,40367.0
2024-03-11 13:50:00,91.2,91.21,91.04,91.06,5564.0,91.2,91.21,91.04,91.06,5564.0
2024-03-11 13:55:00,91.06,91.08,90.99,91.08,8123.0,91.06,91.08,90.99,91.08,8123.0
2024-03-11 14:00:00,91.09,91.2,90.96,90.98,20544.0,91.09,91.2,90.96,90.98,20544.0
2024-03-11 14:05:00,90.98,91.0,90.89,90.99,17471.0,90.98,91.0,90.89,90.99,17471.0
2024-03-11 14:10:00,90.98,90.98,90.86,90.94,14552.0,90.98,90.98,90.86,90.94,14552.0
2024-03-11 14:15:00,90.95,91.01,90.88,90.91,9167.0,90.95,91.01,90.88,90.91,9167.0
2024-03-11 14:20:00,90.9,90.92,90.82,90.92,16632.0,90.9,90.92,90.82,90.92,16632.0
2024-03-11 14:25:00,90.91,91.03,90.87,91.01,7402.0,90.91,91.03,90.87,91.01,7402.0
2024-03-11 14:30:00,91.0,91.05,90.97,91.02,11891.0,91.0,91.05,90.97,91.02,11891.0
2024-03-11 14:35:00,91.03,91.14,91.03,91.12,15439.0,91.03,91.14,91.03,91.12,15439.0
2024-03-11 14:40:00,91.12,91.24,91.11,91.23,10548.0,91.12,91.24,91.11,91.23,10548.0
2024-03-11 14:45:00,91.23,91.25,91.16,91.24,8223.0,91.23,91.25,91.16,91.24,8223.0
2024-03-11 14:50:00,91.24,91.28,91.17,91.25,30205.0,91.24,91.28,91.17,91.25,30205.0
2024-03-11 14:55:00,91.23,91.3,91.15,91.25,12093.0,91.23,91.3,91.15,91.25,12093.0
2024-03-11 15:00:00,91.24,91.3,91.18,91.19,13666.0,91.24,91.3,91.18,91.19,13666.0
2024-03-11 15:05:00,91.19,91.22,91.18,91.19,14823.0,91.19,91.22,91.18,91.19,14823.0
2024-03-11 15:10:00,91.2,91.29,91.19,91.22,23259.0,91.2,91.29,91.19,91.22,23259.0
2024-03-11 15:15:00,91.21,91.25,91.14,91.16,14721.0,91.21,91.25,91.14,91.16,14721.0
2024-03-11 15:20:00,91.15,91.22,91.12,91.21,16157.0,91.15,91.22,91.12,91.21,16157.0
2024-03-11 15:25:00,91.2,91.22,91.1,91.17,19745.0,91.2,91.22,91.1,91.17,19745.0
2024-03-11 15:30:00,91.17,91.26,91.15,91.18,26794.0,91.17,91.26,91.15,91.18,26794.0
2024-03-11 15:35:00,91.18,91.19,91.03,91.09,22481.0,91.18,91.19,91.03,91.09,22481.0
2024-03-11 15:40:00,91.1,91.14,91.07,91.09,25091.0,91.1,91.14,91.07,91.09,25091.0
2024-03-11 15:45:00,91.08,91.13,90.95,90.95,42897.0,91.08,91.13,90.95,90.95,42897.0
2024-03-11 15:50:00,90.96,91.04,90.7,90.8,78907.0,90.96,91.04,90.7,90.8,78907.0
2024-03-11 15:55:00,90.8,90.92,90.8,90.83,158731.0,90.8,90.92,90.8,90.83,158731.0
2024-03-12 09:30:00,90.58,90.73,90.17,90.34,66102.0,90.58,90.73,90.17,90.34,66102.0
2024-03-12 09:35:00,90.33,90.33,89.79,89.79,14850.0,90.33,90.33,89.79,89.79,14850.0
2024-03-12 09:40:00,89.92,90.27,89.92,90.01,9540.0,89.92,90.27,89.92,90.01,9540.0
2024-03-12 09:45:00,89.98,90.14,89.82,89.98,6116.0,89.98,90.14,89.82,89.98,6116.0
2024-03-12 09:50:00,89.99,90.18,89.99,90.14,14412.0,89.99,90.18,89.99,90.14,14412.0
2024-03-12 09:55:00,90.11,90.48,90.09,90.39,19446.0,90.11,90.48,90.09,90.39,19446.0
2024-03-12 10:00:00,90.4,90.5,90.31,90.45,22000.0,90.4,90.5,90.31,90.45,22000.0
2024-03-12 10:05:00,90.48,90.58,90.4,90.57,25267.0,90.48,90.58,90.4,90.57,25267.0
2024-03-12 10:10:00,90.57,90.58,90.49,90.54,14948.0,90.57,90.58,90.49,90.54,14948.0
2024-03-12 10:15:00,90.53,90.75,90.45,90.73,17519.0,90.53,90.75,90.45,90.73,17519.0
2024-03-12 10:20:00,90.72,90.79,90.64,90.74,12541.0,90.72,90.79,90.64,90.74,12541.0
2024-03-12 10:25:00,90.77,90.77,90.56,90.74,8497.0,90.77,90.77,90.56,90.74,8497.0
2024-03-12 10:30:00,90.79,90.86,90.75,90.81,21405.0,90.79,90.86,90.75,90.81,21405.0
2024-03-12 10:35:00,90.82,90.9,90.79,90.89,13905.0,90.82,90.9,90.79,90.89,13905.0
2024-03-12 10:40:00,90.87,91.01,90.85,90.99,22500.0,90.87,91.01,90.85,90.99,22500.0
2024-03-12 10:45:00,90.98,91.06,90.88,91.06,19563.0,90.98,91.06,90.88,91.06,19563.0
2024-03-12 10:50:00,91.07,91.15,90.97,91.1,17818.0,91.07,91.15,90.97,91.1,17818.0
2024-03-12 10:55:00,91.11,91.11,90.92,90.98,15484.0,91.11,91.11,90.92,90.98,15484.0
2024-03-12 11:00:00,91.0,91.01,90.9,90.91,9148.0,91.0,91.01,90.9,90.91,9148.0
2024-03-12 11:05:00,90.91,91.03,90.9,91.03,15920.0,90.91,91.03,90.9,91.03,15920.0
2024-03-12 11:10:00,91.03,91.09,90.97,90.98,13897.0,91.03,91.09,90.97,90.98,13897.0
2024-03-12 11:15:00,90.98,91.01,90.92,90.95,11802.0,90.98,91.01,90.92,90.95,11802.0
2024-03-12 11:20:00,90.94,90.96,90.73,90.73,12909.0,90.94,90.96,90.73,90.73,12909.0
2024-03-12 11:25:00,90.72,90.82,90.69,90.71,16424.0,90.72,90.82,90.69,90.71,16424.0
2024-03-12 11:30:00,90.68,90.68,90.57,90.6,18502.0,90.68,90.68,90.57,90.6,18502.0
2024-03-12 11:35:00,90.61,90.87,90.59,90.87,16612.0,90.61,90.87,90.59,90.87,16612.0
2024-03-12 11:40:00,90.87,90.94,90.77,90.93,23073.0,90.87,90.94,90.77,90.93,23073.0
2024-03-12 11:45:00,90.92,90.96,90.74,90.77,11805.0,90.92,90.96,90.74,90.77,11805.0
2024-03-12 11:50:00,90.79,90.96,90.78,90.96,5044.0,90.79,90.96,90.78,90.96,5044.0
2024-03-12 11:55:00,90.96,91.02,90.92,90.98,10214.0,90.96,91.02,90.92,90.98,10214.0
2024-03-12 12:00:00,91.01,91.01,90.81,90.81,12767.0,91.01,91.01,90.81,90.81,12767.0
2024-03-12 12:05:00,90.8,90.87,90.79,90.8,7121.0,90.8,90.87,90.79,90.8,7121.0
2024-03-12 12:10:00,90.82,90.83,90.76,90.78,6704.0,90.82,90.83,90.76,90.78,6704.0
2024-03-12 12:15:00,90.78,90.78,90.65,90.66,7785.0,90.78,90.78,90.65,90.66,7785.0
2024-03-12 12:20:00,90.67,90.69,90.62,90.69,9807.0,90.67,90.69,90.62,90.69,9807.0
2024-03-12 12:25:00,90.67,90.71,90.61,90.67,9682.0,90.67,90.71,90.61,90.67,9682.0
2024-03-12 12:30:00,90.66,90.7,90.64,90.65,7989.0,90.66,90.7,90.64,90.65,7989.0
2024-03-12 12:35:00,90.64,90.69,90.5,90.59,11956.0,90.64,90.69,90.5,90.59,11956.0
2024-03-12 12:40:00,90.59,90.59,90.49,90.49,8997.0,90.59,90.59,90.49,90.49,8997.0
2024-03-12 12:45:00,90.5,90.5,90.3,90.49,13608.0,90.5,90.5,90.3,90.49,13608.0
2024-03-12 12:50:00,90.5,90.57,90.5,90.54,9016.0,90.5,90.57,90.5,90.54,9016.0
2024-03-12 12:55:00,90.55,90.63,90.54,90.6,9446.0,90.55,90.63,90.54,90.6,9446.0
2024-03-12 13:00:00,90.61,90.61,90.46,90.56,7997.0,90.61,90.61,90.46,90.56,7997.0
2024-03-12 13:05:00,90.56,90.57,90.51,90.53,6052.0,90.56,90.57,90.51,90.53,6052.0
2024-03-12 13:10:00,90.51,90.56,90.48,90.53,9887.0,90.51,90.56,90.48,90.53,9887.0
2024-03-12 13:15:00,90.53,90.67,90.52,90.62,6702.0,90.53,90.67,90.52,90.62,6702.0
2024-03-12 13:20:00,90.62,90.64,90.53,90.55,8406.0,90.62,90.64,90.53,90.55,8406.0
2024-03-12 13:25:00,90.55,90.63,90.55,90.59,8893.0,90.55,90.63,90.55,90.59,8893.0
2024-03-12 13:30:00,90.59,90.62,90.56,90.61,8095.0,90.59,90.62,90.56,90.61,8095.0
2024-03-12 13:35:00,90.62,90.7,90.6,90.65,15272.0,90.62,90.7,90.6,90.65,15272.0
2024-03-12 13:40:00,90.65,90.67,90.6,90.66,19951.0,90.65,90.67,90.6,90.66,19951.0
2024-03-12 13:45:00,90.66,90.87,90.66,90.83,9275.0,90.66,90.87,90.66,90.83,9275.0
2024-03-12 13:50:00,90.83,90.88,90.81,90.88,6215.0,90.83,90.88,90.81,90.88,6215.0
2024-03-12 13:55:00,90.86,90.95,90.84,90.92,4629.0,90.86,90.95,90.84,90.92,4629.0
2024-03-12 14:00:00,90.91,90.99,90.86,90.98,8146.0,90.91,90.99,90.86,90.98,8146.0
2024-03-12 14:05:00,90.99,91.01,90.94,90.99,9698.0,90.99,91.01,90.94,90.99,9698.0
2024-03-12 14:10:00,90.99,91.01,90.96,90.96,12620.0,90.99,91.01,90.96,90.96,12620.0
2024-03-12 14:15:00,90.95,91.04,90.95,91.04,10705.0,90.95,91.04,90.95,91.04,10705.0
2024-03-12 14:20:00,91.04,91.09,91.0,91.07,13545.0,91.04,91.09,91.0,91.07,13545.0
2024-03-12 14:25:00,91.08,91.1,91.05,91.07,12053.0,91.08,91.1,91.05,91.07,12053.0
2024-03-12 14:30:00,91.07,91.13,91.0,91.13,14712.0,91.07,91.13,91.0,91.13,14712.0
2024-03-12 14:35:00,91.11,91.11,90.97,90.99,11182.0,91.11,91.11,90.97,90.99,11182.0
2024-03-12 14:40:00,90.98,91.01,90.86,90.91,12876.0,90.98,91.01,90.86,90.91,12876.0
2024-03-12 14:45:00,90.92,91.06,90.92,91.04,16751.0,90.92,91.06,90.92,91.04,16751.0
2024-03-12 14:50:00,91.04,91.07,90.97,90.98,13633.0,91.04,91.07,90.97,90.98,13633.0
2024-03-12 14:55:00,90.97,91.01,90.94,90.96,14092.0,90.97,91.01,90.94,90.96,14092.0
2024-03-12 15:00:00,90.95,91.0,90.93,90.99,15796.0,90.95,91.0,90.93,90.99,15796.0
2024-03-12 15:05:00,90.99,91.05,90.98,91.03,19269.0,90.99,91.05,90.98,91.03,19269.0
2024-03-12 15:10:00,91.03,91.11,91.0,91.01,17447.0,91.03,91.11,91.0,91.01,17447.0
2024-03-12 15:15:00,91.01,91.05,90.99,91.03,21198.0,91.01,91.05,90.99,91.03,21198.0
2024-03-12 15:20:00,91.03,91.14,91.03,91.12,23966.0,91.03,91.14,91.03,91.12,23966.0
2024-03-12 15:25:00,91.12,91.14,91.08,91.08,19485.0,91.12,91.14,91.08,91.08,19485.0
2024-03-12 15:30:00,91.07,91.07,90.93,90.94,17295.0,91.07,91.07,90.93,90.94,17295.0
2024-03-12 15:35:00,90.94,90.98,90.9,90.94,18773.0,90.94,90.98,90.9,90.94,18773.0
2024-03-12 15:40:00,90.94,90.96,90.89,90.91,28508.0,90.94,90.96,90.89,90.91,28508.0
2024-03-12 15:45:00,90.9,90.9,90.83,90.89,26112.0,90.9,90.9,90.83,90.89,26112.0
2024-03-12 15:50:00,90.88,91.02,90.86,90.95,68498.0,90.88,91.02,90.86,90.95,68498.0
2024-03-12 15:55:00,90.95,91.0,90.85,90.87,142096.0,90.95,91.0,90.85,90.87,142096.0
2024-03-13 09:30:00,90.91,91.04,90.09,90.78,29138.0,90.91,91.04,90.09,90.78,29138.0
2024-03-13 09:35:00,90.78,90.84,90.65,90.83,8743.0,90.78,90.84,90.65,90.83,8743.0
2024-03-13 09:40:00,90.88,91.07,90.82,91.05,6841.0,90.88,91.07,90.82,91.05,6841.0
2024-03-13 09:45:00,91.05,91.25,91.04,91.2,19151.0,91.05,91.25,91.04,91.2,19151.0
2024-03-13 09:50:00,91.14,91.26,91.09,91.26,6423.0,91.14,91.26,91.09,91.26,6423.0
2024-03-13 09:55:00,91.27,91.42,91.21,91.42,12776.0,91.27,91.42,91.21,91.42,12776.0
2024-03-13 10:00:00,91.43,91.56,91.2,91.54,28402.0,91.43,91.56,91.2,91.54,28402.0
2024-03-13 10:05:00,91.51,92.0,91.45,91.85,45145.0,91.51,92.0,91.45,91.85,45145.0
2024-03-13 10:10:00,91.83,92.1,91.76,91.96,49771.0,91.83,92.1,91.76,91.96,49771.0
2024-03-13 10:15:00,91.96,91.98,91.73,91.74,36568.0,91.96,91.98,91.73,91.74,36568.0
2024-03-13 10:20:00,91.74,91.99,91.74,91.9,21150.0,91.74,91.99,91.74,91.9,21150.0
2024-03-13 10:25:00,91.91,92.17,91.9,92.09,11473.0,91.91,92.17,91.9,92.09,11473.0
2024-03-13 10:30:00,92.11,92.27,92.06,92.24,26609.0,92.11,92.27,92.06,92.24,26609.0
2024-03-13 10:35:00,92.22,92.4,92.21,92.33,70941.0,92.22,92.4,92.21,92.33,70941.0
2024-03-13 10:40:00,92.31,92.56,92.28,92.45,51571.0,92.31,92.56,92.28,92.45,51571.0
2024-03-13 10:45:00,92.42,92.6,92.41,92.54,52082.0,92.42,92.6,92.41,92.54,52082.0
2024-03-13 10:50:00,92.56,92.6,92.39,92.56,97699.0,92.56,92.6,92.39,92.56,97699.0
2024-03-13 10:55:00,92.56,92.62,92.35,92.58,55945.0,92.56,92.62,92.35,92.58,55945.0
2024-03-13 11:00:00,92.59,92.62,92.47,92.61,58781.0,92.59,92.62,92.47,92.61,58781.0
2024-03-13 11:05:00,92.63,92.67,92.51,92.62,25029.0,92.63,92.67,92.51,92.62,25029.0
2024-03-13 11:10:00,92.65,92.77,92.62,92.76,569816.0,92.65,92.77,92.62,92.76,569816.0
2024-03-13 11:15:00,92.74,92.93,92.72,92.72,99815.0,92.74,92.93,92.72,92.72,99815.0
2024-03-13 11:20:00,92.75,92.77,92.51,92.61,20794.0,92.75,92.77,92.51,92.61,20794.0
2024-03-13 11:25:00,92.63,92.65,92.57,92.62,36096.0,92.63,92.65,92.57,92.62,36096.0
2024-03-13 11:30:00,92.6,92.62,92.39,92.39,15831.0,92.6,92.62,92.39,92.39,15831.0
2024-03-13 11:35:00,92.41,92.46,92.28,92.28,7320.0,92.41,92.46,92.28,92.28,7320.0
2024-03-13 11:40:00,92.29,92.38,92.27,92.36,7304.0,92.29,92.38,92.27,92.36,7304.0
2024-03-13 11:45:00,92.34,92.37,92.14,92.28,14642.0,92.34,92.37,92.14,92.28,14642.0
2024-03-13 11:50:00,92.29,92.3,92.09,92.13,23246.0,92.29,92.3,92.09,92.13,23246.0
2024-03-13 11:55:00,92.16,92.23,92.12,92.18,7903.0,92.16,92.23,92.12,92.18,7903.0
2024-03-13 12:00:00,92.18,92.3,92.15,92.2,35560.0,92.18,92.3,92.15,92.2,35560.0
2024-03-13 12:05:00,92.2,92.45,92.2,92.42,59456.0,92.2,92.45,92.2,92.42,59456.0
2024-03-13 12:10:00,92.44,92.47,92.34,92.34,9481.0,92.44,92.47,92.34,92.34,9481.0
2024-03-13 12:15:00,92.33,92.43,92.33,92.42,13466.0,92.33,92.43,92.33,92.42,13466.0
2024-03-13 12:20:00,92.42,92.43,92.3,92.38,9841.0,92.42,92.43,92.3,92.38,9841.0
2024-03-13 12:25:00,92.4,92.41,92.29,92.37,9666.0,92.4,92.41,92.29,92.37,9666.0
2024-03-13 12:30:00,92.37,92.37,92.23,92.25,7130.0,92.37,92.37,92.23,92.25,7130.0
2024-03-13 12:35:00,92.23,92.26,92.11,92.14,9497.0,92.23,92.26,92.11,92.14,9497.0
2024-03-13 12:40:00,92.16,92.22,92.09,92.22,10236.0,92.16,92.22,92.09,92.22,10236.0
2024-03-13 12:45:00,92.22,92.26,92.15,92.16,12321.0,92.22,92.26,92.15,92.16,12321.0
2024-03-13 12:50:00,92.17,92.27,92.12,92.27,19848.0,92.17,92.27,92.12,92.27,19848.0
2024-03-13 12:55:00,92.29,92.36,92.26,92.33,10941.0,92.29,92.36,92.26,92.33,10941.0
2024-03-13 13:00:00,92.33,92.47,92.31,92.38,29406.0,92.33,92.47,92.31,92.38,29406.0
2024-03-13 13:05:00,92.41,92.52,92.41,92.5,14928.0,92.41,92.52,92.41,92.5,14928.0
2024-03-13 13:10:00,92.47,92.58,92.45,92.5,10174.0,92.47,92.58,92.45,92.5,10174.0
2024-03-13 13:15:00,92.51,92.59,92.48,92.48,20993.0,92.51,92.59,92.48,92.48,20993.0
2024-03-13 13:20:00,92.47,92.61,92.35,92.61,20125.0,92.47,92.61,92.35,92.61,20125.0
2024-03-13 13:25:00,92.61,92.77,92.6,92.77,26749.0,92.61,92.77,92.6,92.77,26749.0
2024-03-13 13:30:00,92.78,92.89,92.76,92.88,97021.0,92.78,92.89,92.76,92.88,97021.0
2024-03-13 13:35:00,92.85,92.95,92.75,92.93,71082.0,92.85,92.95,92.75,92.93,71082.0
2024-03-13 13:40:00,92.93,93.08,92.86,92.98,70372.0,92.93,93.08,92.86,92.98,70372.0
2024-03-13 13:45:00,92.98,93.17,92.98,93.17,59063.0,92.98,93.17,92.98,93.17,59063.0
2024-03-13 13:50:00,93.15,93.26,93.14,93.23,42568.0,93.15,93.26,93.14,93.23,42568.0
2024-03-13 13:55:00,93.24,93.3,93.1,93.18,44475.0,93.24,93.3,93.1,93.18,44475.0
2024-03-13 14:00:00,93.17,93.24,93.04,93.12,77802.0,93.17,93.24,93.04,93.12,77802.0
2024-03-13 14:05:00,93.11,93.18,92.93,92.98,119149.0,93.11,93.18,92.93,92.98,119149.0
2024-03-13 14:10:00,93.01,93.04,92.84,93.01,67994.0,93.01,93.04,92.84,93.01,67994.0
2024-03-13 14:15:00,93.01,93.18,92.98,93.11,61257.0,93.01,93.18,92.98,93.11,61257.0
2024-03-13 14:20:00,93.15,93.18,93.05,93.05,22434.0,93.15,93.18,93.05,93.05,22434.0
2024-03-13 14:25:00,93.03,93.16,93.0,93.14,177028.0,93.03,93.16,93.0,93.14,177028.0
2024-03-13 14:30:00,93.14,93.16,93.07,93.12,24083.0,93.14,93.16,93.07,93.12,24083.0
2024-03-13 14:35:00,93.12,93.16,93.06,93.13,34598.0,93.12,93.16,93.06,93.13,34598.0
2024-03-13 14:40:00,93.14,93.18,93.06,93.11,30637.0,93.14,93.18,93.06,93.11,30637.0
2024-03-13 14:45:00,93.12,93.13,92.86,93.02,41972.0,93.12,93.13,92.86,93.02,41972.0
2024-03-13 14:50:00,93.02,93.11,92.96,93.03,78713.0,93.02,93.11,92.96,93.03,78713.0
2024-03-13 14:55:00,93.03,93.17,93.0,93.16,50389.0,93.03,93.17,93.0,93.16,50389.0
2024-03-13 15:00:00,93.16,93.19,93.02,93.02,58923.0,93.16,93.19,93.02,93.02,58923.0
2024-03-13 15:05:00,93.03,93.1,92.91,93.06,101754.0,93.03,93.1,92.91,93.06,101754.0
2024-03-13 15:10:00,93.08,93.09,92.99,93.02,31536.0,93.08,93.09,92.99,93.02,31536.0
2024-03-13 15:15:00,93.02,93.09,92.98,93.01,43347.0,93.02,93.09,92.98,93.01,43347.0
2024-03-13 15:20:00,92.99,93.06,92.88,93.05,66168.0,92.99,93.06,92.88,93.05,66168.0
2024-03-13 15:25:00,93.05,93.1,92.84,92.95,93489.0,93.05,93.1,92.84,92.95,93489.0
2024-03-13 15:30:00,92.98,93.1,92.94,92.97,195261.0,92.98,93.1,92.94,92.97,195261.0
2024-03-13 15:35:00,92.98,93.06,92.72,92.72,126835.0,92.98,93.06,92.72,92.72,126835.0
2024-03-13 15:40:00,92.73,92.81,92.64,92.73,44514.0,92.73,92.81,92.64,92.73,44514.0
2024-03-13 15:45:00,92.73,92.78,92.68,92.7,52782.0,92.73,92.78,92.68,92.7,52782.0
2024-03-13 15:50:00,92.68,93.02,92.67,93.02,186223.0,92.68,93.02,92.67,93.02,186223.0
2024-03-13 15:55:00,93.02,93.12,92.92,92.92,397460.0,93.02,93.12,92.92,92.92,397460.0
2024-03-14 09:30:00,93.03,93.81,92.61,93.5,82567.0,93.03,93.81,92.61,93.5,82567.0
2024-03-14 09:35:00,93.5,93.94,93.37,93.92,45490.0,93.5,93.94,93.37,93.92,45490.0
2024-03-14 09:40:00,93.9,95.27,93.88,94.95,292812.0,93.9,95.27,93.88,94.95,292812.0
2024-03-14 09:45:00,94.89,95.08,94.21,94.3,106917.0,94.89,95.08,94.21,94.3,106917.0
2024-03-14 09:50:00,94.29,94.68,94.21,94.65,60135.0,94.29,94.68,94.21,94.65,60135.0
2024-03-14 09:55:00,94.66,95.12,94.29,95.04,116433.0,94.66,95.12,94.29,95.04,116433.0
2024-03-14 10:00:00,95.0,95.04,94.58,94.7,62003.0,95.0,95.04,94.58,94.7,62003.0
2024-03-14 10:05:00,94.69,94.86,93.86,94.16,48588.0,94.69,94.86,93.86,94.16,48588.0
2024-03-14 10:10:00,94.14,94.15,93.74,93.93,41027.0,94.14,94.15,93.74,93.93,41027.0
2024-03-14 10:15:00,93.91,94.06,93.78,93.91,40273.0,93.91,94.06,93.78,93.91,40273.0
2024-03-14 10:20:00,93.92,94.06,93.86,94.02,53485.0,93.92,94.06,93.86,94.02,53485.0
2024-03-14 10:25:00,94.05,94.16,94.03,94.13,39509.0,94.05,94.16,94.03,94.13,39509.0
2024-03-14 10:30:00,94.13,94.44,94.12,94.44,33926.0,94.13,94.44,94.12,94.44,33926.0
2024-03-14 10:35:00,94.45,94.48,93.97,94.08,42198.0,94.45,94.48,93.97,94.08,42198.0
2024-03-14 10:40:00,94.08,94.21,93.74,93.74,28299.0,94.08,94.21,93.74,93.74,28299.0
2024-03-14 10:45:00,93.75,93.92,93.68,93.72,37587.0,93.75,93.92,93.68,93.72,37587.0
2024-03-14 10:50:00,93.72,93.72,93.23,93.23,46453.0,93.72,93.72,93.23,93.23,46453.0
2024-03-14 10:55:00,93.22,93.52,93.11,93.45,85395.0,93.22,93.52,93.11,93.45,85395.0
2024-03-14 11:00:00,93.43,93.65,93.36,93.48,40197.0,93.43,93.65,93.36,93.48,40197.0
2024-03-14 11:05:00,93.48,93.51,93.18,93.25,34310.0,93.48,93.51,93.18,93.25,34310.0
2024-03-14 11:10:00,93.22,93.3,93.08,93.08,54301.0,93.22,93.3,93.08,93.08,54301.0
2024-03-14 11:15:00,93.04,93.13,92.94,93.09,28483.0,93.04,93.13,92.94,93.09,28483.0
2024-03-14 11:20:00,93.09,93.23,93.08,93.08,38898.0,93.09,93.23,93.08,93.08,38898.0
2024-03-14 11:25:00,93.04,93.21,93.0,93.21,48551.0,93.04,93.21,93.0,93.21,48551.0
2024-03-14 11:30:00,93.22,93.41,93.13,93.39,19697.0,93.22,93.41,93.13,93.39,19697.0
2024-03-14 11:35:00,93.43,93.5,93.31,93.45,20934.0,93.43,93.5,93.31,93.45,20934.0
2024-03-14 11:40:00,93.46,93.61,93.38,93.61,22597.0,93.46,93.61,93.38,93.61,22597.0
2024-03-14 11:45:00,93.61,93.71,93.55,93.64,17462.0,93.61,93.71,93.55,93.64,17462.0
2024-03-14 11:50:00,93.65,93.67,93.56,93.62,16454.0,93.65,93.67,93.56,93.62,16454.0
2024-03-14 11:55:00,93.61,93.69,93.55,93.57,16658.0,93.61,93.69,93.55,93.57,16658.0
2024-03-14 12:00:00,93.56,93.58,93.29,93.38,9903.0,93.56,93.58,93.29,93.38,9903.0
2024-03-14 12:05:00,93.36,93.55,93.31,93.44,30186.0,93.36,93.55,93.31,93.44,30186.0
2024-03-14 12:10:00,93.44,93.5,93.24,93.24,18987.0,93.44,93.5,93.24,93.24,18987.0
2024-03-14 12:15:00,93.24,93.29,93.1,93.26,18006.0,93.24,93.29,93.1,93.26,18006.0
2024-03-14 12:20:00,93.25,93.55,93.25,93.48,22588.0,93.25,93.55,93.25,93.48,22588.0
2024-03-14 12:25:00,93.47,93.57,93.42,93.57,27657.0,93.47,93.57,93.42,93.57,27657.0
2024-03-14 12:30:00,93.56,93.58,93.44,93.48,33056.0,93.56,93.58,93.44,93.48,33056.0
2024-03-14 12:35:00,93.48,93.55,93.47,93.51,10385.0,93.48,93.55,93.47,93.51,10385.0
2024-03-14 12:40:00,93.45,93.5,93.43,93.45,22314.0,93.45,93.5,93.43,93.45,22314.0
2024-03-14 12:45:00,93.47,93.5,93.33,93.34,16986.0,93.47,93.5,93.33,93.34,16986.0
2024-03-14 12:50:00,93.29,93.44,93.27,93.38,16448.0,93.29,93.44,93.27,93.38,16448.0
2024-03-14 12:55:00,93.38,93.4,93.35,93.37,20209.0,93.38,93.4,93.35,93.37,20209.0
2024-03-14 13:00:00,93.37,93.43,93.35,93.42,12254.0,93.37,93.43,93.35,93.42,12254.0
2024-03-14 13:05:00,93.41,93.59,93.39,93.56,52191.0,93.41,93.59,93.39,93.56,52191.0
2024-03-14 13:10:00,93.56,93.59,93.5,93.54,37026.0,93.56,93.59,93.5,93.54,37026.0
2024-03-14 13:15:00,93.53,93.54,93.23,93.33,24329.0,93.53,93.54,93.23,93.33,24329.0
2024-03-14 13:20:00,93.32,93.36,93.25,93.29,25993.0,93.32,93.36,93.25,93.29,25993.0
2024-03-14 13:25:00,93.25,93.37,93.04,93.04,57435.0,93.25,93.37,93.04,93.04,57435.0
2024-03-14 13:30:00,93.0,93.14,92.98,93.13,12454.0,93.0,93.14,92.98,93.13,12454.0
2024-03-14 13:35:00,93.03,93.2,92.98,93.13,14105.0,93.03,93.2,92.98,93.13,14105.0
2024-03-14 13:40:00,93.11,93.26,93.11,93.26,9713.0,93.11,93.26,93.11,93.26,9713.0
2024-03-14 13:45:00,93.24,93.25,93.13,93.13,7758.0,93.24,93.25,93.13,93.13,7758.0
2024-03-14 13:50:00,93.13,93.19,93.08,93.18,15597.0,93.13,93.19,93.08,93.18,15597.0
2024-03-14 13:55:00,93.19,93.21,93.1,93.1,7438.0,93.19,93.21,93.1,93.1,7438.0
2024-03-14 14:00:00,93.12,93.49,93.04,93.4,61190.0,93.12,93.49,93.04,93.4,61190.0
2024-03-14 14:05:00,93.37,93.37,93.11,93.14,12325.0,93.37,93.37,93.11,93.14,12325.0
2024-03-14 14:10:00,93.13,93.25,93.12,93.16,16261.0,93.13,93.25,93.12,93.16,16261.0
2024-03-14 14:15:00,93.16,93.35,93.16,93.34,11044.0,93.16,93.35,93.16,93.34,11044.0
2024-03-14 14:20:00,93.36,93.46,93.34,93.4,14790.0,93.36,93.46,93.34,93.4,14790.0
2024-03-14 14:25:00,93.4,93.44,93.28,93.41,21639.0,93.4,93.44,93.28,93.41,21639.0
2024-03-14 14:30:00,93.41,93.42,93.17,93.2,15428.0,93.41,93.42,93.17,93.2,15428.0
2024-03-14 14:35:00,93.19,93.33,93.07,93.3,30104.0,93.19,93.33,93.07,93.3,30104.0
2024-03-14 14:40:00,93.3,93.32,93.1,93.22,25412.0,93.3,93.32,93.1,93.22,25412.0
2024-03-14 14:45:00,93.22,93.35,93.16,93.18,34827.0,93.22,93.35,93.16,93.18,34827.0
2024-03-14 14:50:00,93.14,93.17,92.98,92.98,12156.0,93.14,93.17,92.98,92.98,12156.0
2024-03-14 14:55:00,92.93,92.93,92.82,92.87,17842.0,92.93,92.93,92.82,92.87,17842.0
2024-03-14 15:00:00,92.86,92.86,92.66,92.69,12444.0,92.86,92.86,92.66,92.69,12444.0
2024-03-14 15:05:00,92.7,92.83,92.63,92.73,16341.0,92.7,92.83,92.63,92.73,16341.0
2024-03-14 15:10:00,92.72,92.85,92.71,92.85,26195.0,92.72,92.85,92.71,92.85,26195.0
2024-03-14 15:15:00,92.84,92.91,92.78,92.81,20900.0,92.84,92.91,92.78,92.81,20900.0
2024-03-14 15:20:00,92.81,92.83,92.69,92.72,17608.0,92.81,92.83,92.69,92.72,17608.0
2024-03-14 15:25:00,92.73,92.83,92.68,92.83,22986.0,92.73,92.83,92.68,92.83,22986.0
2024-03-14 15:30:00,92.82,92.82,92.54,92.56,34043.0,92.82,92.82,92.54,92.56,34043.0
2024-03-14 15:35:00,92.55,92.77,92.47,92.77,35043.0,92.55,92.77,92.47,92.77,35043.0
2024-03-14 15:40:00,92.78,92.95,92.77,92.83,50832.0,92.78,92.95,92.77,92.83,50832.0
2024-03-14 15:45:00,92.83,92.95,92.79,92.9,51415.0,92.83,92.95,92.79,92.9,51415.0
2024-03-14 15:50:00,92.91,93.36,92.82,93.32,92444.0,92.91,93.36,92.82,93.32,92444.0
2024-03-14 15:55:00,93.31,93.41,93.26,93.36,369907.0,93.31,93.41,93.26,93.36,369907.0
2024-03-15 09:30:00,92.46,93.06,92.36,92.73,397761.0,92.46,93.06,92.36,92.73,397761.0
2024-03-15 09:35:00,92.73,92.8,92.27,92.52,18542.0,92.73,92.8,92.27,92.52,18542.0
2024-03-15 09:40:00,92.48,92.62,92.35,92.59,24563.0,92.48,92.62,92.35,92.59,24563.0
2024-03-15 09:45:00,92.63,92.88,92.63,92.68,22513.0,92.63,92.88,92.63,92.68,22513.0
2024-03-15 09:50:00,92.71,92.94,92.71,92.93,17432.0,92.71,92.94,92.71,92.93,17432.0
2024-03-15 09:55:00,92.92,93.0,92.82,92.97,24310.0,92.92,93.0,92.82,92.97,24310.0
2024-03-15 10:00:00,92.94,93.1,92.74,93.1,62517.0,92.94,93.1,92.74,93.1,62517.0
2024-03-15 10:05:00,93.09,93.15,92.96,93.14,60837.0,93.09,93.15,92.96,93.14,60837.0
2024-03-15 10:10:00,93.16,93.37,92.95,93.08,56142.0,93.16,93.37,92.95,93.08,56142.0
2024-03-15 10:15:00,93.09,93.46,93.08,93.46,25527.0,93.09,93.46,93.08,93.46,25527.0
2024-03-15 10:20:00,93.44,93.6,93.42,93.59,42953.0,93.44,93.6,93.42,93.59,42953.0
2024-03-15 10:25:00,93.59,93.63,93.42,93.48,59994.0,93.59,93.63,93.42,93.48,59994.0
2024-03-15 10:30:00,93.48,93.48,93.08,93.15,34763.0,93.48,93.48,93.08,93.15,34763.0
2024-03-15 10:35:00,93.15,93.45,93.07,93.37,41817.0,93.15,93.45,93.07,93.37,41817.0
2024-03-15 10:40:00,93.37,93.61,93.37,93.61,25328.0,93.37,93.61,93.37,93.61,25328.0
2024-03-15 10:45:00,93.58,93.86,93.58,93.81,38455.0,93.58,93.86,93.58,93.81,38455.0
2024-03-15 10:50:00,93.79,93.97,93.7,93.97,48402.0,93.79,93.97,93.7,93.97,48402.0
2024-03-15 10:55:00,93.99,94.0,93.79,93.93,53053.0,93.99,94.0,93.79,93.93,53053.0
2024-03-15 11:00:00,93.92,93.93,93.65,93.73,177835.0,93.92,93.93,93.65,93.73,177835.0
2024-03-15 11:05:00,93.73,93.82,93.6,93.81,87354.0,93.73,93.82,93.6,93.81,87354.0
2024-03-15 11:10:00,93.81,93.85,93.49,93.59,64518.0,93.81,93.85,93.49,93.59,64518.0
2024-03-15 11:15:00,93.57,93.6,93.44,93.51,43776.0,93.57,93.6,93.44,93.51,43776.0
2024-03-15 11:20:00,93.51,93.52,93.31,93.47,37754.0,93.51,93.52,93.31,93.47,37754.0
2024-03-15 11:25:00,93.49,93.62,93.45,93.51,31435.0,93.49,93.62,93.45,93.51,31435.0
2024-03-15 11:30:00,93.51,93.56,93.47,93.52,16260.0,93.51,93.56,93.47,93.52,16260.0
2024-03-15 11:35:00,93.52,93.55,93.47,93.5,23812.0,93.52,93.55,93.47,93.5,23812.0
2024-03-15 11:40:00,93.51,93.57,93.35,93.37,18945.0,93.51,93.57,93.35,93.37,18945.0
2024-03-15 11:45:00,93.37,93.41,93.04,93.04,24819.0,93.37,93.41,93.04,93.04,24819.0
2024-03-15 11:50:00,93.03,93.23,92.94,93.0,21121.0,93.03,93.23,92.94,93.0,21121.0
2024-03-15 11:55:00,93.02,93.27,93.0,93.26,55199.0,93.02,93.27,93.0,93.26,55199.0
2024-03-15 12:00:00,93.22,93.27,93.17,93.23,20720.0,93.22,93.27,93.17,93.23,20720.0
2024-03-15 12:05:00,93.19,93.27,93.08,93.13,41587.0,93.19,93.27,93.08,93.13,41587.0
2024-03-15 12:10:00,93.12,93.16,93.04,93.08,22926.0,93.12,93.16,93.04,93.08,22926.0
2024-03-15 12:15:00,93.07,93.14,92.94,93.0,42222.0,93.07,93.14,92.94,93.0,42222.0
2024-03-15 12:20:00,93.01,93.01,92.78,92.78,36817.0,93.01,93.01,92.78,92.78,36817.0
2024-03-15 12:25:00,92.77,92.82,92.53,92.63,20372.0,92.77,92.82,92.53,92.63,20372.0
2024-03-15 12:30:00,92.65,92.79,92.65,92.76,21536.0,92.65,92.79,92.65,92.76,21536.0
2024-03-15 12:35:00,92.75,92.91,92.73,92.9,15436.0,92.75,92.91,92.73,92.9,15436.0
2024-03-15 12:40:00,92.91,92.97,92.78,92.89,42710.0,92.91,92.97,92.78,92.89,42710.0
2024-03-15 12:45:00,92.87,92.89,92.82,92.82,15914.0,92.87,92.89,92.82,92.82,15914.0
2024-03-15 12:50:00,92.84,92.85,92.62,92.7,20009.0,92.84,92.85,92.62,92.7,20009.0
2024-03-15 12:55:00,92.71,92.77,92.49,92.49,21392.0,92.71,92.77,92.49,92.49,21392.0
2024-03-15 13:00:00,92.51,92.59,92.41,92.59,18336.0,92.51,92.59,92.41,92.59,18336.0
2024-03-15 13:05:00,92.59,92.64,92.39,92.44,49529.0,92.59,92.64,92.39,92.44,49529.0
2024-03-15 13:10:00,92.44,92.46,92.28,92.31,37692.0,92.44,92.46,92.28,92.31,37692.0
2024-03-15 13:15:00,92.31,92.35,92.2,92.35,19876.0,92.31,92.35,92.2,92.35,19876.0
2024-03-15 13:20:00,92.32,92.7,92.32,92.7,15207.0,92.32,92.7,92.32,92.7,15207.0
2024-03-15 13:25:00,92.74,92.8,92.69,92.77,13692.0,92.74,92.8,92.69,92.77,13692.0
2024-03-15 13:30:00,92.77,92.79,92.69,92.79,9444.0,92.77,92.79,92.69,92.79,9444.0
2024-03-15 13:35:00,92.8,92.81,92.54,92.54,7651.0,92.8,92.81,92.54,92.54,7651.0
2024-03-15 13:40:00,92.52,92.67,92.52,92.56,13553.0,92.52,92.67,92.52,92.56,13553.0
2024-03-15 13:45:00,92.52,92.66,92.51,92.62,13590.0,92.52,92.66,92.51,92.62,13590.0
2024-03-15 13:50:00,92.61,92.7,92.49,92.66,15090.0,92.61,92.7,92.49,92.66,15090.0
2024-03-15 13:55:00,92.65,92.67,92.55,92.66,15511.0,92.65,92.67,92.55,92.66,15511.0
2024-03-15 14:00:00,92.66,92.7,92.58,92.6,14184.0,92.66,92.7,92.58,92.6,14184.0
2024-03-15 14:05:00,92.58,92.62,92.46,92.51,18964.0,92.58,92.62,92.46,92.51,18964.0
2024-03-15 14:10:00,92.52,92.59,92.48,92.49,16931.0,92.52,92.59,92.48,92.49,16931.0
2024-03-15 14:15:00,92.5,92.53,92.35,92.52,33722.0,92.5,92.53,92.35,92.52,33722.0
2024-03-15 14:20:00,92.51,92.61,92.47,92.56,13638.0,92.51,92.61,92.47,92.56,13638.0
2024-03-15 14:25:00,92.56,92.58,92.42,92.54,13238.0,92.56,92.58,92.42,92.54,13238.0
2024-03-15 14:30:00,92.55,92.56,92.39,92.44,12640.0,92.55,92.56,92.39,92.44,12640.0
2024-03-15 14:35:00,92.44,92.53,92.44,92.52,6696.0,92.44,92.53,92.44,92.52,6696.0
2024-03-15 14:40:00,92.52,92.68,92.52,92.61,17364.0,92.52,92.68,92.52,92.61,17364.0
2024-03-15 14:45:00,92.61,92.67,92.46,92.53,13422.0,92.61,92.67,92.46,92.53,13422.0
2024-03-15 14:50:00,92.54,92.67,92.49,92.66,19108.0,92.54,92.67,92.49,92.66,19108.0
2024-03-15 14:55:00,92.65,92.77,92.64,92.66,28716.0,92.65,92.77,92.64,92.66,28716.0
2024-03-15 15:00:00,92.66,92.78,92.64,92.78,12857.0,92.66,92.78,92.64,92.78,12857.0
2024-03-15 15:05:00,92.77,92.78,92.63,92.64,33519.0,92.77,92.78,92.63,92.64,33519.0
2024-03-15 15:10:00,92.65,92.71,92.64,92.66,17562.0,92.65,92.71,92.64,92.66,17562.0
2024-03-15 15:15:00,92.67,92.77,92.66,92.73,28772.0,92.67,92.77,92.66,92.73,28772.0
2024-03-15 15:20:00,92.74,92.93,92.74,92.91,41008.0,92.74,92.93,92.74,92.91,41008.0
2024-03-15 15:25:00,92.9,92.92,92.72,92.74,45075.0,92.9,92.92,92.72,92.74,45075.0
2024-03-15 15:30:00,92.72,92.73,92.49,92.61,40400.0,92.72,92.73,92.49,92.61,40400.0
2024-03-15 15:35:00,92.61,92.61,92.5,92.54,30643.0,92.61,92.61,92.5,92.54,30643.0
2024-03-15 15:40:00,92.54,92.55,92.43,92.46,34524.0,92.54,92.55,92.43,92.46,34524.0
2024-03-15 15:45:00,92.46,92.7,92.46,92.7,56855.0,92.46,92.7,92.46,92.7,56855.0
2024-03-15 15:50:00,92.7,92.7,92.37,92.4,78739.0,92.7,92.7,92.37,92.4,78739.0
2024-03-15 15:55:00,92.41,92.47,92.16,92.3,216474.0,92.41,92.47,92.16,92.3,216474.0
2024-03-18 09:30:00,92.48,92.88,92.48,92.64,52251.0,92.48,92.88,92.48,92.64,52251.0
2024-03-18 09:35:00,92.64,92.72,92.38,92.38,2725.0,92.64,92.72,92.38,92.38,2725.0
2024-03-18 09:40:00,92.39,92.43,92.26,92.33,9906.0,92.39,92.43,92.26,92.33,9906.0
2024-03-18 09:45:00,92.23,92.23,91.95,92.21,8245.0,92.23,92.23,91.95,92.21,8245.0
2024-03-18 09:50:00,92.2,92.33,92.13,92.29,11115.0,92.2,92.33,92.13,92.29,11115.0
2024-03-18 09:55:00,92.31,92.53,92.31,92.44,15743.0,92.31,92.53,92.31,92.44,15743.0
2024-03-18 10:00:00,92.44,92.46,92.3,92.39,58470.0,92.44,92.46,92.3,92.39,58470.0
2024-03-18 10:05:00,92.4,92.6,92.37,92.56,68810.0,92.4,92.6,92.37,92.56,68810.0
2024-03-18 10:10:00,92.5,92.5,92.31,92.31,9188.0,92.5,92.5,92.31,92.31,9188.0
2024-03-18 10:15:00,92.33,92.48,92.32,92.48,5701.0,92.33,92.48,92.32,92.48,5701.0
2024-03-18 10:20:00,92.52,92.74,92.44,92.73,7928.0,92.52,92.74,92.44,92.73,7928.0
2024-03-18 10:25:00,92.71,92.78,92.65,92.73,13051.0,92.71,92.78,92.65,92.73,13051.0
2024-03-18 10:30:00,92.73,92.87,92.63,92.83,18047.0,92.73,92.87,92.63,92.83,18047.0
2024-03-18 10:35:00,92.81,92.84,92.64,92.68,6493.0,92.81,92.84,92.64,92.68,6493.0
2024-03-18 10:40:00,92.7,92.71,92.56,92.58,6712.0,92.7,92.71,92.56,92.58,6712.0
2024-03-18 10:45:00,92.59,92.76,92.58,92.76,10859.0,92.59,92.76,92.58,92.76,10859.0
2024-03-18 10:50:00,92.81,92.88,92.79,92.83,7784.0,92.81,92.88,92.79,92.83,7784.0
2024-03-18 10:55:00,92.82,92.87,92.79,92.82,12218.0,92.82,92.87,92.79,92.82,12218.0
2024-03-18 11:00:00,92.8,92.88,92.8,92.81,16138.0,92.8,92.88,92.8,92.81,16138.0
2024-03-18 11:05:00,92.81,92.82,92.78,92.81,16243.0,92.81,92.82,92.78,92.81,16243.0
2024-03-18 11:10:00,92.8,92.81,92.56,92.56,23761.0,92.8,92.81,92.56,92.56,23761.0
2024-03-18 11:15:00,92.58,92.58,92.31,92.43,13302.0,92.58,92.58,92.31,92.43,13302.0
2024-03-18 11:20:00,92.43,92.66,92.43,92.66,6472.0,92.43,92.66,92.43,92.66,6472.0
2024-03-18 11:25:00,92.64,92.68,92.54,92.56,7799.0,92.64,92.68,92.54,92.56,7799.0
2024-03-18 11:30:00,92.56,92.57,92.44,92.52,8425.0,92.56,92.57,92.44,92.52,8425.0
2024-03-18 11:35:00,92.5,92.54,92.48,92.53,8498.0,92.5,92.54,92.48,92.53,8498.0
2024-03-18 11:40:00,92.52,92.62,92.5,92.58,6397.0,92.52,92.62,92.5,92.58,6397.0
2024-03-18 11:45:00,92.58,92.65,92.57,92.65,6805.0,92.58,92.65,92.57,92.65,6805.0
2024-03-18 11:50:00,92.65,92.73,92.59,92.59,6049.0,92.65,92.73,92.59,92.59,6049.0
2024-03-18 11:55:00,92.58,92.63,92.54,92.61,4101.0,92.58,92.63,92.54,92.61,4101.0
2024-03-18 12:00:00,92.61,92.64,92.56,92.56,4748.0,92.61,92.64,92.56,92.56,4748.0
2024-03-18 12:05:00,92.56,92.62,92.49,92.6,6412.0,92.56,92.62,92.49,92.6,6412.0
2024-03-18 12:10:00,92.6,92.71,92.6,92.7,8843.0,92.6,92.71,92.6,92.7,8843.0
2024-03-18 12:15:00,92.69,92.69,92.53,92.54,7510.0,92.69,92.69,92.53,92.54,7510.0
2024-03-18 12:20:00,92.54,92.67,92.54,92.62,6681.0,92.54,92.67,92.54,92.62,6681.0
2024-03-18 12:25:00,92.63,92.81,92.62,92.81,10255.0,92.63,92.81,92.62,92.81,10255.0
2024-03-18 12:30:00,92.8,92.85,92.72,92.73,12667.0,92.8,92.85,92.72,92.73,12667.0
2024-03-18 12:35:00,92.71,92.73,92.66,92.72,6700.0,92.71,92.73,92.66,92.72,6700.0
2024-03-18 12:40:00,92.73,92.92,92.73,92.92,9342.0,92.73,92.92,92.73,92.92,9342.0
2024-03-18 12:45:00,92.93,92.94,92.71,92.71,9234.0,92.93,92.94,92.71,92.71,9234.0
2024-03-18 12:50:00,92.75,92.81,92.68,92.76,5116.0,92.75,92.81,92.68,92.76,5116.0
2024-03-18 12:55:00,92.75,92.85,92.75,92.82,3548.0,92.75,92.85,92.75,92.82,3548.0
2024-03-18 13:00:00,92.82,92.89,92.81,92.84,6014.0,92.82,92.89,92.81,92.84,6014.0
2024-03-18 13:05:00,92.87,92.89,92.85,92.87,4832.0,92.87,92.89,92.85,92.87,4832.0
2024-03-18 13:10:00,92.86,92.95,92.85,92.94,16395.0,92.86,92.95,92.85,92.94,16395.0
2024-03-18 13:15:00,92.95,92.95,92.81,92.85,13576.0,92.95,92.95,92.81,92.85,13576.0
2024-03-18 13:20:00,92.85,92.85,92.7,92.72,14492.0,92.85,92.85,92.7,92.72,14492.0
2024-03-18 13:25:00,92.72,92.78,92.72,92.77,8832.0,92.72,92.78,92.72,92.77,8832.0
2024-03-18 13:30:00,92.78,92.82,92.77,92.81,6568.0,92.78,92.82,92.77,92.81,6568.0
2024-03-18 13:35:00,92.79,92.88,92.79,92.88,13079.0,92.79,92.88,92.79,92.88,13079.0
2024-03-18 13:40:00,92.87,92.89,92.81,92.82,8007.0,92.87,92.89,92.81,92.82,8007.0
2024-03-18 13:45:00,92.83,92.88,92.82,92.88,8712.0,92.83,92.88,92.82,92.88,8712.0
2024-03-18 13:50:00,92.89,92.93,92.84,92.86,8160.0,92.89,92.93,92.84,92.86,8160.0
2024-03-18 13:55:00,92.86,92.91,92.84,92.91,6690.0,92.86,92.91,92.84,92.91,6690.0
2024-03-18 14:00:00,92.92,93.01,92.92,92.99,15303.0,92.92,93.01,92.92,92.99,15303.0
2024-03-18 14:05:00,92.99,92.99,92.88,92.98,18681.0,92.99,92.99,92.88,92.98,18681.0
2024-03-18 14:10:00,92.98,93.04,92.96,92.96,9088.0,92.98,93.04,92.96,92.96,9088.0
2024-03-18 14:15:00,92.96,93.0,92.95,92.98,11687.0,92.96,93.0,92.95,92.98,11687.0
2024-03-18 14:20:00,92.97,92.98,92.85,92.85,13572.0,92.97,92.98,92.85,92.85,13572.0
2024-03-18 14:25:00,92.85,92.87,92.83,92.84,7519.0,92.85,92.87,92.83,92.84,7519.0
2024-03-18 14:30:00,92.85,92.92,92.83,92.92,15261.0,92.85,92.92,92.83,92.92,15261.0
2024-03-18 14:35:00,92.93,92.93,92.85,92.86,15176.0,92.93,92.93,92.85,92.86,15176.0
2024-03-18 14:40:00,92.86,92.9,92.74,92.75,23878.0,92.86,92.9,92.74,92.75,23878.0
2024-03-18 14:45:00,92.75,92.81,92.74,92.78,12365.0,92.75,92.81,92.74,92.78,12365.0
2024-03-18 14:50:00,92.8,92.86,92.79,92.79,19700.0,92.8,92.86,92.79,92.79,19700.0
2024-03-18 14:55:00,92.79,92.84,92.75,92.81,14727.0,92.79,92.84,92.75,92.81,14727.0
2024-03-18 15:00:00,92.81,92.83,92.76,92.77,8944.0,92.81,92.83,92.76,92.77,8944.0
2024-03-18 15:05:00,92.78,92.79,92.71,92.78,14506.0,92.78,92.79,92.71,92.78,14506.0
2024-03-18 15:10:00,92.77,92.77,92.74,92.74,10265.0,92.77,92.77,92.74,92.74,10265.0
2024-03-18 15:15:00,92.73,92.74,92.64,92.66,13641.0,92.73,92.74,92.64,92.66,13641.0
2024-03-18 15:20:00,92.65,92.77,92.64,92.75,20867.0,92.65,92.77,92.64,92.75,20867.0
2024-03-18 15:25:00,92.75,92.76,92.64,92.68,22905.0,92.75,92.76,92.64,92.68,22905.0
2024-03-18 15:30:00,92.68,92.77,92.66,92.72,17429.0,92.68,92.77,92.66,92.72,17429.0
2024-03-18 15:35:00,92.72,92.8,92.71,92.71,16049.0,92.72,92.8,92.71,92.71,16049.0
2024-03-18 15:40:00,92.7,92.78,92.7,92.76,15126.0,92.7,92.78,92.7,92.76,15126.0
2024-03-18 15:45:00,92.76,92.94,92.76,92.92,39318.0,92.76,92.94,92.76,92.92,39318.0
2024-03-18 15:50:00,92.92,92.92,92.83,92.91,85895.0,92.92,92.92,92.83,92.91,85895.0
2024-03-18 15:55:00,92.92,93.0,92.74,92.85,293818.0,92.92,93.0,92.74,92.85,293818.0
2024-03-19 09:30:00,93.14,93.26,92.33,92.4,62432.0,93.14,93.26,92.33,92.4,62432.0
2024-03-19 09:35:00,92.4,92.53,92.32,92.39,6179.0,92.4,92.53,92.32,92.39,6179.0
2024-03-19 09:40:00,92.39,92.74,92.32,92.69,14062.0,92.39,92.74,92.32,92.69,14062.0
2024-03-19 09:45:00,92.69,92.94,92.68,92.74,18494.0,92.69,92.94,92.68,92.74,18494.0
2024-03-19 09:50:00,92.8,93.02,92.8,92.92,16717.0,92.8,93.02,92.8,92.92,16717.0
2024-03-19 09:55:00,92.92,93.03,92.91,92.94,8037.0,92.92,93.03,92.91,92.94,8037.0
2024-03-19 10:00:00,92.91,93.02,92.85,92.93,32724.0,92.91,93.02,92.85,92.93,32724.0
2024-03-19 10:05:00,92.93,93.02,92.89,93.02,14670.0,92.93,93.02,92.89,93.02,14670.0
2024-03-19 10:10:00,93.0,93.02,92.87,92.89,24684.0,93.0,93.02,92.87,92.89,24684.0
2024-03-19 10:15:00,92.89,93.02,92.85,93.02,10746.0,92.89,93.02,92.85,93.02,10746.0
2024-03-19 10:20:00,93.01,93.16,92.89,92.96,34215.0,93.01,93.16,92.89,92.96,34215.0
2024-03-19 10:25:00,92.99,93.05,92.97,93.0,12363.0,92.99,93.05,92.97,93.0,12363.0
2024-03-19 10:30:00,93.01,93.07,92.97,92.98,11972.0,93.01,93.07,92.97,92.98,11972.0
2024-03-19 10:35:00,92.99,93.1,92.97,93.07,17257.0,92.99,93.1,92.97,93.07,17257.0
2024-03-19 10:40:00,93.04,93.14,93.01,93.04,12721.0,93.04,93.14,93.01,93.04,12721.0
2024-03-19 10:45:00,93.05,93.1,92.93,93.04,11274.0,93.05,93.1,92.93,93.04,11274.0
2024-03-19 10:50:00,93.02,93.04,92.94,93.03,8037.0,93.02,93.04,92.94,93.03,8037.0
2024-03-19 10:55:00,93.0,93.07,92.99,93.06,12155.0,93.0,93.07,92.99,93.06,12155.0
2024-03-19 11:00:00,93.04,93.07,92.96,92.97,8205.0,93.04,93.07,92.96,92.97,8205.0
2024-03-19 11:05:00,92.98,93.0,92.91,92.93,9529.0,92.98,93.0,92.91,92.93,9529.0
2024-03-19 11:10:00,92.95,93.01,92.84,92.86,18313.0,92.95,93.01,92.84,92.86,18313.0
2024-03-19 11:15:00,92.87,92.87,92.79,92.84,9947.0,92.87,92.87,92.79,92.84,9947.0
2024-03-19 11:20:00,92.85,92.87,92.76,92.82,10047.0,92.85,92.87,92.76,92.82,10047.0
2024-03-19 11:25:00,92.81,92.92,92.8,92.9,14593.0,92.81,92.92,92.8,92.9,14593.0
2024-03-19 11:30:00,92.9,92.99,92.86,92.95,6843.0,92.9,92.99,92.86,92.95,6843.0
2024-03-19 11:35:00,92.98,93.15,92.94,93.09,15689.0,92.98,93.15,92.94,93.09,15689.0
2024-03-19 11:40:00,93.1,93.14,93.05,93.09,7059.0,93.1,93.14,93.05,93.09,7059.0
2024-03-19 11:45:00,93.1,93.14,93.03,93.05,20390.0,93.1,93.14,93.03,93.05,20390.0
2024-03-19 11:50:00,93.04,93.18,93.03,93.17,23121.0,93.04,93.18,93.03,93.17,23121.0
2024-03-19 11:55:00,93.18,93.32,93.15,93.29,19888.0,93.18,93.32,93.15,93.29,19888.0
2024-03-19 12:00:00,93.28,93.29,93.23,93.27,10852.0,93.28,93.29,93.23,93.27,10852.0
2024-03-19 12:05:00,93.26,93.28,93.16,93.22,15582.0,93.26,93.28,93.16,93.22,15582.0
2024-03-19 12:10:00,93.22,93.3,93.21,93.3,5762.0,93.22,93.3,93.21,93.3,5762.0
2024-03-19 12:15:00,93.3,93.45,93.29,93.4,21250.0,93.3,93.45,93.29,93.4,21250.0
2024-03-19 12:20:00,93.4,93.57,93.39,93.51,38807.0,93.4,93.57,93.39,93.51,38807.0
2024-03-19 12:25:00,93.5,93.61,93.47,93.61,12652.0,93.5,93.61,93.47,93.61,12652.0
2024-03-19 12:30:00,93.63,93.67,93.58,93.58,16000.0,93.63,93.67,93.58,93.58,16000.0
2024-03-19 12:35:00,93.59,93.68,93.55,93.64,9678.0,93.59,93.68,93.55,93.64,9678.0
2024-03-19 12:40:00,93.6,93.89,93.57,93.89,12383.0,93.6,93.89,93.57,93.89,12383.0
2024-03-19 12:45:00,93.91,93.95,93.87,93.95,12419.0,93.91,93.95,93.87,93.95,12419.0
2024-03-19 12:50:00,93.94,93.95,93.78,93.86,16276.0,93.94,93.95,93.78,93.86,16276.0
2024-03-19 12:55:00,93.86,93.86,93.65,93.68,10378.0,93.86,93.86,93.65,93.68,10378.0
2024-03-19 13:00:00,93.7,93.86,93.67,93.79,42643.0,93.7,93.86,93.67,93.79,42643.0
2024-03-19 13:05:00,93.77,93.79,93.67,93.76,19014.0,93.77,93.79,93.67,93.76,19014.0
2024-03-19 13:10:00,93.75,93.82,93.72,93.77,19723.0,93.75,93.82,93.72,93.77,19723.0
2024-03-19 13:15:00,93.77,93.77,93.59,93.68,76405.0,93.77,93.77,93.59,93.68,76405.0
2024-03-19 13:20:00,93.7,93.77,93.66,93.75,10477.0,93.7,93.77,93.66,93.75,10477.0
2024-03-19 13:25:00,93.74,93.87,93.74,93.84,9219.0,93.74,93.87,93.74,93.84,9219.0
2024-03-19 13:30:00,93.84,93.88,93.8,93.81,11022.0,93.84,93.88,93.8,93.81,11022.0
2024-03-19 13:35:00,93.8,93.88,93.79,93.88,8730.0,93.8,93.88,93.79,93.88,8730.0
2024-03-19 13:40:00,93.89,93.93,93.86,93.93,10838.0,93.89,93.93,93.86,93.93,10838.0
2024-03-19 13:45:00,93.94,93.95,93.83,93.91,130221.0,93.94,93.95,93.83,93.91,130221.0
2024-03-19 13:50:00,93.91,93.91,93.86,93.86,17723.0,93.91,93.91,93.86,93.86,17723.0
2024-03-19 13:55:00,93.86,93.86,93.76,93.82,15116.0,93.86,93.86,93.76,93.82,15116.0
2024-03-19 14:00:00,93.83,93.89,93.82,93.84,13635.0,93.83,93.89,93.82,93.84,13635.0
2024-03-19 14:05:00,93.85,93.94,93.83,93.94,21476.0,93.85,93.94,93.83,93.94,21476.0
2024-03-19 14:10:00,93.94,94.07,93.93,93.99,53871.0,93.94,94.07,93.93,93.99,53871.0
2024-03-19 14:15:00,94.0,94.08,93.87,93.89,26716.0,94.0,94.08,93.87,93.89,26716.0
2024-03-19 14:20:00,93.89,94.03,93.85,94.0,15704.0,93.89,94.03,93.85,94.0,15704.0
2024-03-19 14:25:00,94.0,94.1,93.98,94.08,13087.0,94.0,94.1,93.98,94.08,13087.0
2024-03-19 14:30:00,94.08,94.17,94.07,94.1,11800.0,94.08,94.17,94.07,94.1,11800.0
2024-03-19 14:35:00,94.08,94.16,94.06,94.16,12480.0,94.08,94.16,94.06,94.16,12480.0
2024-03-19 14:40:00,94.16,94.2,94.13,94.2,26953.0,94.16,94.2,94.13,94.2,26953.0
2024-03-19 14:45:00,94.19,94.22,94.16,94.19,11664.0,94.19,94.22,94.16,94.19,11664.0
2024-03-19 14:50:00,94.16,94.19,93.96,93.96,20313.0,94.16,94.19,93.96,93.96,20313.0
2024-03-19 14:55:00,93.95,94.04,93.92,93.95,30449.0,93.95,94.04,93.92,93.95,30449.0
2024-03-19 15:00:00,93.95,94.02,93.91,94.01,21182.0,93.95,94.02,93.91,94.01,21182.0
2024-03-19 15:05:00,94.01,94.04,93.94,94.01,27243.0,94.01,94.04,93.94,94.01,27243.0
2024-03-19 15:10:00,94.02,94.04,93.95,93.97,21290.0,94.02,94.04,93.95,93.97,21290.0
2024-03-19 15:15:00,93.96,94.03,93.9,94.0,27595.0,93.96,94.03,93.9,94.0,27595.0
2024-03-19 15:20:00,94.0,94.07,93.99,94.06,26105.0,94.0,94.07,93.99,94.06,26105.0
2024-03-19 15:25:00,94.06,94.11,93.87,94.06,36813.0,94.06,94.11,93.87,94.06,36813.0
2024-03-19 15:30:00,94.06,94.08,93.92,94.0,44134.0,94.06,94.08,93.92,94.0,44134.0
2024-03-19 15:35:00,94.01,94.1,94.0,94.09,31123.0,94.01,94.1,94.0,94.09,31123.0
2024-03-19 15:40:00,94.09,94.17,94.08,94.16,34044.0,94.09,94.17,94.08,94.16,34044.0
2024-03-19 15:45:00,94.16,94.24,94.13,94.13,54955.0,94.16,94.24,94.13,94.13,54955.0
2024-03-19 15:50:00,94.13,94.38,94.11,94.38,92837.0,94.13,94.38,94.11,94.38,92837.0
2024-03-19 15:55:00,94.37,94.44,94.22,94.24,346012.0,94.37,94.44,94.22,94.24,346012.0
2024-03-20 09:30:00,94.26,94.26,93.8,94.11,54487.0,94.26,94.26,93.8,94.11,54487.0
2024-03-20 09:35:00,94.17,94.4,94.06,94.35,26097.0,94.17,94.4,94.06,94.35,26097.0
2024-03-20 09:40:00,94.32,94.36,94.12,94.14,6946.0,94.32,94.36,94.12,94.14,6946.0
2024-03-20 09:45:00,94.12,94.23,94.05,94.12,40401.0,94.12,94.23,94.05,94.12,40401.0
2024-03-20 09:50:00,94.11,94.11,93.95,94.09,7187.0,94.11,94.11,93.95,94.09,7187.0
2024-03-20 09:55:00,94.05,94.1,93.98,94.01,16708.0,94.05,94.1,93.98,94.01,16708.0
2024-03-20 10:00:00,93.99,94.03,93.8,93.93,27729.0,93.99,94.03,93.8,93.93,27729.0
2024-03-20 10:05:00,93.93,93.93,93.5,93.5,24091.0,93.93,93.93,93.5,93.5,24091.0
2024-03-20 10:10:00,93.46,93.55,93.38,93.55,23898.0,93.46,93.55,93.38,93.55,23898.0
2024-03-20 10:15:00,93.56,93.59,93.21,93.21,16695.0,93.56,93.59,93.21,93.21,16695.0
2024-03-20 10:20:00,93.21,93.39,93.21,93.39,13062.0,93.21,93.39,93.21,93.39,13062.0
2024-03-20 10:25:00,93.36,93.41,93.32,93.4,17455.0,93.36,93.41,93.32,93.4,17455.0
2024-03-20 10:30:00,93.41,93.47,93.39,93.4,11107.0,93.41,93.47,93.39,93.4,11107.0
2024-03-20 10:35:00,93.4,93.45,93.25,93.31,20334.0,93.4,93.45,93.25,93.31,20334.0
2024-03-20 10:40:00,93.33,93.37,93.3,93.37,8061.0,93.33,93.37,93.3,93.37,8061.0
2024-03-20 10:45:00,93.37,93.38,93.28,93.28,11782.0,93.37,93.38,93.28,93.28,11782.0
2024-03-20 10:50:00,93.29,93.47,93.27,93.45,24438.0,93.29,93.47,93.27,93.45,24438.0
2024-03-20 10:55:00,93.45,93.46,93.3,93.33,16406.0,93.45,93.46,93.3,93.33,16406.0
2024-03-20 11:00:00,93.32,93.35,93.23,93.3,21092.0,93.32,93.35,93.23,93.3,21092.0
2024-03-20 11:05:00,93.33,93.36,93.28,93.31,12714.0,93.33,93.36,93.28,93.31,12714.0
2024-03-20 11:10:00,93.31,93.35,93.27,93.33,15054.0,93.31,93.35,93.27,93.33,15054.0
2024-03-20 11:15:00,93.33,93.38,93.32,93.38,27168.0,93.33,93.38,93.32,93.38,27168.0
2024-03-20 11:20:00,93.37,93.38,93.3,93.36,21499.0,93.37,93.38,93.3,93.36,21499.0
2024-03-20 11:25:00,93.37,93.37,93.22,93.25,45696.0,93.37,93.37,93.22,93.25,45696.0
2024-03-20 11:30:00,93.22,93.31,93.2,93.3,24222.0,93.22,93.31,93.2,93.3,24222.0
2024-03-20 11:35:00,93.3,93.33,93.24,93.29,17123.0,93.3,93.33,93.24,93.29,17123.0
2024-03-20 11:40:00,93.3,93.3,92.84,92.84,38802.0,93.3,93.3,92.84,92.84,38802.0
2024-03-20 11:45:00,92.81,92.85,92.57,92.57,28924.0,92.81,92.85,92.57,92.57,28924.0
2024-03-20 11:50:00,92.57,92.71,92.57,92.67,21579.0,92.57,92.71,92.57,92.67,21579.0
2024-03-20 11:55:00,92.67,92.68,92.41,92.56,28596.0,92.67,92.68,92.41,92.56,28596.0
2024-03-20 12:00:00,92.56,92.6,92.41,92.46,15882.0,92.56,92.6,92.41,92.46,15882.0
2024-03-20 12:05:00,92.48,92.51,92.37,92.38,12858.0,92.48,92.51,92.37,92.38,12858.0
2024-03-20 12:10:00,92.35,92.47,92.35,92.41,14823.0,92.35,92.47,92.35,92.41,14823.0
2024-03-20 12:15:00,92.42,92.47,92.36,92.4,11810.0,92.42,92.47,92.36,92.4,11810.0
2024-03-20 12:20:00,92.38,92.39,92.3,92.34,15737.0,92.38,92.39,92.3,92.34,15737.0
2024-03-20 12:25:00,92.34,92.34,92.23,92.29,9141.0,92.34,92.34,92.23,92.29,9141.0
2024-03-20 12:30:00,92.28,92.3,92.06,92.07,20157.0,92.28,92.3,92.06,92.07,20157.0
2024-03-20 12:35:00,92.06,92.23,92.06,92.2,16810.0,92.06,92.23,92.06,92.2,16810.0
2024-03-20 12:40:00,92.2,92.24,92.1,92.11,8991.0,92.2,92.24,92.1,92.11,8991.0
2024-03-20 12:45:00,92.12,92.15,91.98,92.15,31469.0,92.12,92.15,91.98,92.15,31469.0
2024-03-20 12:50:00,92.15,92.21,92.09,92.18,24279.0,92.15,92.21,92.09,92.18,24279.0
2024-03-20 12:55:00,92.17,92.27,92.16,92.17,7351.0,92.17,92.27,92.16,92.17,7351.0
2024-03-20 13:00:00,92.15,92.37,92.13,92.28,21895.0,92.15,92.37,92.13,92.28,21895.0
2024-03-20 13:05:00,92.26,92.32,92.22,92.28,12202.0,92.26,92.32,92.22,92.28,12202.0
2024-03-20 13:10:00,92.28,92.31,92.23,92.27,10961.0,92.28,92.31,92.23,92.27,10961.0
2024-03-20 13:15:00,92.28,92.38,92.26,92.38,8754.0,92.28,92.38,92.26,92.38,8754.0
2024-03-20 13:20:00,92.38,92.45,92.37,92.41,13100.0,92.38,92.45,92.37,92.41,13100.0
2024-03-20 13:25:00,92.42,92.42,92.31,92.35,9470.0,92.42,92.42,92.31,92.35,9470.0
2024-03-20 13:30:00,92.34,92.39,92.31,92.37,13952.0,92.34,92.39,92.31,92.37,13952.0
2024-03-20 13:35:00,92.38,92.45,92.38,92.41,5756.0,92.38,92.45,92.38,92.41,5756.0
2024-03-20 13:40:00,92.4,92.48,92.4,92.45,13489.0,92.4,92.48,92.4,92.45,13489.0
2024-03-20 13:45:00,92.44,92.62,92.43,92.61,12413.0,92.44,92.62,92.43,92.61,12413.0
2024-03-20 13:50:00,92.62,92.72,92.58,92.72,14591.0,92.62,92.72,92.58,92.72,14591.0
2024-03-20 13:55:00,92.73,92.79,92.71,92.76,18449.0,92.73,92.79,92.71,92.76,18449.0
2024-03-20 14:00:00,92.78,93.04,92.71,92.97,26891.0,92.78,93.04,92.71,92.97,26891.0
2024-03-20 14:05:00,92.98,93.13,92.94,93.06,41351.0,92.98,93.13,92.94,93.06,41351.0
2024-03-20 14:10:00,93.08,93.14,93.01,93.05,12483.0,93.08,93.14,93.01,93.05,12483.0
2024-03-20 14:15:00,93.07,93.08,92.96,93.02,30540.0,93.07,93.08,92.96,93.02,30540.0
2024-03-20 14:20:00,93.0,93.08,92.97,93.02,18960.0,93.0,93.08,92.97,93.02,18960.0
2024-03-20 14:25:00,93.02,93.16,92.96,93.16,14001.0,93.02,93.16,92.96,93.16,14001.0
2024-03-20 14:30:00,93.23,93.25,92.89,92.89,29013.0,93.23,93.25,92.89,92.89,29013.0
2024-03-20 14:35:00,92.88,93.13,92.81,93.08,23411.0,92.88,93.13,92.81,93.08,23411.0
2024-03-20 14:40:00,93.11,93.35,93.08,93.19,19706.0,93.11,93.35,93.08,93.19,19706.0
2024-03-20 14:45:00,93.24,93.42,93.2,93.39,12744.0,93.24,93.42,93.2,93.39,12744.0
2024-03-20 14:50:00,93.34,93.35,93.19,93.2,21524.0,93.34,93.35,93.19,93.2,21524.0
2024-03-20 14:55:00,93.23,93.26,93.16,93.25,17750.0,93.23,93.26,93.16,93.25,17750.0
2024-03-20 15:00:00,93.29,93.32,93.15,93.17,13487.0,93.29,93.32,93.15,93.17,13487.0
2024-03-20 15:05:00,93.18,93.3,93.14,93.25,16324.0,93.18,93.3,93.14,93.25,16324.0
2024-03-20 15:10:00,93.25,93.39,93.18,93.18,32198.0,93.25,93.39,93.18,93.18,32198.0
2024-03-20 15:15:00,93.17,93.31,93.16,93.31,24884.0,93.17,93.31,93.16,93.31,24884.0
2024-03-20 15:20:00,93.29,93.34,93.16,93.32,23725.0,93.29,93.34,93.16,93.32,23725.0
2024-03-20 15:25:00,93.31,93.42,93.28,93.37,47581.0,93.31,93.42,93.28,93.37,47581.0
2024-03-20 15:30:00,93.37,93.43,93.33,93.34,17802.0,93.37,93.43,93.33,93.34,17802.0
2024-03-20 15:35:00,93.33,93.38,93.29,93.38,38200.0,93.33,93.38,93.29,93.38,38200.0
2024-03-20 15:40:00,93.36,93.43,93.16,93.16,40520.0,93.36,93.43,93.16,93.16,40520.0
2024-03-20 15:45:00,93.14,93.14,92.98,93.03,50543.0,93.14,93.14,92.98,93.03,50543.0
2024-03-20 15:50:00,93.03,93.07,92.93,92.99,55836.0,93.03,93.07,92.93,92.99,55836.0
2024-03-20 15:55:00,93.0,93.13,92.95,93.04,202897.0,93.0,93.13,92.95,93.04,202897.0
2024-03-21 09:30:00,93.9,94.38,93.88,94.0,79980.0,93.9,94.38,93.88,94.0,79980.0
2024-03-21 09:35:00,94.06,94.39,93.95,94.39,17673.0,94.06,94.39,93.95,94.39,17673.0
2024-03-21 09:40:00,94.39,94.81,94.34,94.77,17462.0,94.39,94.81,94.34,94.77,17462.0
2024-03-21 09:45:00,94.84,94.98,94.66,94.67,28262.0,94.84,94.98,94.66,94.67,28262.0
2024-03-21 09:50:00,94.69,94.75,94.19,94.19,18185.0,94.69,94.75,94.19,94.19,18185.0
2024-03-21 09:55:00,94.2,94.46,94.15,94.4,10424.0,94.2,94.46,94.15,94.4,10424.0
2024-03-21 10:00:00,94.37,94.45,94.3,94.43,14283.0,94.37,94.45,94.3,94.43,14283.0
2024-03-21 10:05:00,94.4,94.4,94.21,94.26,11096.0,94.4,94.4,94.21,94.26,11096.0
2024-03-21 10:10:00,94.27,94.34,94.08,94.15,12424.0,94.27,94.34,94.08,94.15,12424.0
2024-03-21 10:15:00,94.17,94.59,94.15,94.49,35611.0,94.17,94.59,94.15,94.49,35611.0
2024-03-21 10:20:00,94.52,94.54,94.41,94.54,10033.0,94.52,94.54,94.41,94.54,10033.0
2024-03-21 10:25:00,94.55,94.72,94.51,94.7,8508.0,94.55,94.72,94.51,94.7,8508.0
2024-03-21 10:30:00,94.72,94.73,94.58,94.62,15611.0,94.72,94.73,94.58,94.62,15611.0
2024-03-21 10:35:00,94.62,94.84,94.58,94.84,11959.0,94.62,94.84,94.58,94.84,11959.0
2024-03-21 10:40:00,94.81,94.85,94.7,94.71,18958.0,94.81,94.85,94.7,94.71,18958.0
2024-03-21 10:45:00,94.7,94.86,94.67,94.7,19441.0,94.7,94.86,94.67,94.7,19441.0
2024-03-21 10:50:00,94.69,94.87,94.68,94.78,13438.0,94.69,94.87,94.68,94.78,13438.0
2024-03-21 10:55:00,94.78,94.88,94.76,94.82,17365.0,94.78,94.88,94.76,94.82,17365.0
2024-03-21 11:00:00,94.8,94.8,94.72,94.75,21237.0,94.8,94.8,94.72,94.75,21237.0
2024-03-21 11:05:00,94.75,94.77,94.68,94.74,20422.0,94.75,94.77,94.68,94.74,20422.0
2024-03-21 11:10:00,94.76,94.79,94.57,94.59,17542.0,94.76,94.79,94.57,94.59,17542.0
2024-03-21 11:15:00,94.59,94.59,94.38,94.38,13538.0,94.59,94.59,94.38,94.38,13538.0
2024-03-21 11:20:00,94.4,94.45,94.29,94.36,14330.0,94.4,94.45,94.29,94.36,14330.0
2024-03-21 11:25:00,94.32,94.36,94.23,94.29,10136.0,94.32,94.36,94.23,94.29,10136.0
2024-03-21 11:30:00,94.3,94.55,94.3,94.49,14784.0,94.3,94.55,94.3,94.49,14784.0
2024-03-21 11:35:00,94.49,94.58,94.49,94.56,9096.0,94.49,94.58,94.49,94.56,9096.0
2024-03-21 11:40:00,94.56,94.62,94.54,94.6,7564.0,94.56,94.62,94.54,94.6,7564.0
2024-03-21 11:45:00,94.63,94.79,94.63,94.79,21498.0,94.63,94.79,94.63,94.79,21498.0
2024-03-21 11:50:00,94.79,94.85,94.73,94.83,19991.0,94.79,94.85,94.73,94.83,19991.0
2024-03-21 11:55:00,94.82,94.86,94.8,94.84,10405.0,94.82,94.86,94.8,94.84,10405.0
2024-03-21 12:00:00,94.83,94.86,94.61,94.62,10422.0,94.83,94.86,94.61,94.62,10422.0
2024-03-21 12:05:00,94.61,94.67,94.59,94.66,14263.0,94.61,94.67,94.59,94.66,14263.0
2024-03-21 12:10:00,94.66,94.77,94.66,94.73,17317.0,94.66,94.77,94.66,94.73,17317.0
2024-03-21 12:15:00,94.71,94.81,94.71,94.78,22784.0,94.71,94.81,94.71,94.78,22784.0
2024-03-21 12:20:00,94.78,94.81,94.68,94.7,12637.0,94.78,94.81,94.68,94.7,12637.0
2024-03-21 12:25:00,94.7,94.72,94.64,94.72,24395.0,94.7,94.72,94.64,94.72,24395.0
2024-03-21 12:30:00,94.72,94.81,94.63,94.63,18831.0,94.72,94.81,94.63,94.63,18831.0
2024-03-21 12:35:00,94.64,94.72,94.6,94.72,19007.0,94.64,94.72,94.6,94.72,19007.0
2024-03-21 12:40:00,94.73,94.8,94.67,94.8,23057.0,94.73,94.8,94.67,94.8,23057.0
2024-03-21 12:45:00,94.8,94.87,94.74,94.85,14003.0,94.8,94.87,94.74,94.85,14003.0
2024-03-21 12:50:00,94.84,94.93,94.83,94.86,15247.0,94.84,94.93,94.83,94.86,15247.0
2024-03-21 12:55:00,94.86,94.88,94.83,94.84,10376.0,94.86,94.88,94.83,94.84,10376.0
2024-03-21 13:00:00,94.84,94.86,94.73,94.83,22606.0,94.84,94.86,94.73,94.83,22606.0
2024-03-21 13:05:00,94.83,94.85,94.64,94.68,22591.0,94.83,94.85,94.64,94.68,22591.0
2024-03-21 13:10:00,94.69,94.77,94.69,94.76,8232.0,94.69,94.77,94.69,94.76,8232.0
2024-03-21 13:15:00,94.74,94.79,94.69,94.79,15454.0,94.74,94.79,94.69,94.79,15454.0
2024-03-21 13:20:00,94.79,94.82,94.7,94.7,12501.0,94.79,94.82,94.7,94.7,12501.0
2024-03-21 13:25:00,94.7,94.77,94.68,94.77,16508.0,94.7,94.77,94.68,94.77,16508.0
2024-03-21 13:30:00,94.77,94.94,94.77,94.92,24036.0,94.77,94.94,94.77,94.92,24036.0
2024-03-21 13:35:00,94.93,94.98,94.92,94.96,8329.0,94.93,94.98,94.92,94.96,8329.0
2024-03-21 13:40:00,94.95,95.18,94.95,95.16,61360.0,94.95,95.18,94.95,95.16,61360.0
2024-03-21 13:45:00,95.16,95.16,94.93,94.98,11367.0,95.16,95.16,94.93,94.98,11367.0
2024-03-21 13:50:00,94.99,95.01,94.94,94.94,9264.0,94.99,95.01,94.94,94.94,9264.0
2024-03-21 13:55:00,94.95,94.98,94.89,94.96,19693.0,94.95,94.98,94.89,94.96,19693.0
2024-03-21 14:00:00,94.97,95.06,94.96,95.03,14311.0,94.97,95.06,94.96,95.03,14311.0
2024-03-21 14:05:00,94.99,95.05,94.97,94.97,19031.0,94.99,95.05,94.97,94.97,19031.0
2024-03-21 14:10:00,94.97,95.0,94.88,94.92,15097.0,94.97,95.0,94.88,94.92,15097.0
2024-03-21 14:15:00,94.92,95.01,94.86,95.0,12352.0,94.92,95.01,94.86,95.0,12352.0
2024-03-21 14:20:00,95.0,95.11,94.97,95.11,15997.0,95.0,95.11,94.97,95.11,15997.0
2024-03-21 14:25:00,95.11,95.12,95.05,95.11,15250.0,95.11,95.12,95.05,95.11,15250.0
2024-03-21 14:30:00,95.11,95.13,95.05,95.07,11341.0,95.11,95.13,95.05,95.07,11341.0
2024-03-21 14:35:00,95.08,95.09,95.03,95.06,22917.0,95.08,95.09,95.03,95.06,22917.0
2024-03-21 14:40:00,95.05,95.08,94.92,94.95,34141.0,95.05,95.08,94.92,94.95,34141.0
2024-03-21 14:45:00,94.96,95.06,94.96,94.98,23493.0,94.96,95.06,94.96,94.98,23493.0
2024-03-21 14:50:00,94.98,95.08,94.97,95.05,27614.0,94.98,95.08,94.97,95.05,27614.0
2024-03-21 14:55:00,95.04,95.06,94.93,94.98,33169.0,95.04,95.06,94.93,94.98,33169.0
2024-03-21 15:00:00,95.01,95.09,94.99,95.09,15487.0,95.01,95.09,94.99,95.09,15487.0
2024-03-21 15:05:00,95.1,95.17,95.06,95.13,33704.0,95.1,95.17,95.06,95.13,33704.0
2024-03-21 15:10:00,95.13,95.16,95.06,95.09,30685.0,95.13,95.16,95.06,95.09,30685.0
2024-03-21 15:15:00,95.09,95.13,94.97,95.09,187949.0,95.09,95.13,94.97,95.09,187949.0
2024-03-21 15:20:00,95.09,95.12,95.02,95.06,26324.0,95.09,95.12,95.02,95.06,26324.0
2024-03-21 15:25:00,95.07,95.13,95.05,95.06,27173.0,95.07,95.13,95.05,95.06,27173.0
2024-03-21 15:30:00,95.06,95.11,94.98,95.02,41686.0,95.06,95.11,94.98,95.02,41686.0
2024-03-21 15:35:00,95.01,95.02,94.87,94.97,102124.0,95.01,95.02,94.87,94.97,102124.0
2024-03-21 15:40:00,94.97,95.02,94.9,94.99,36481.0,94.97,95.02,94.9,94.99,36481.0
2024-03-21 15:45:00,94.98,95.02,94.85,94.86,41887.0,94.98,95.02,94.85,94.86,41887.0
2024-03-21 15:50:00,94.86,94.94,94.82,94.94,92014.0,94.86,94.94,94.82,94.94,92014.0
2024-03-21 15:55:00,94.94,94.96,94.67,94.69,331286.0,94.94,94.96,94.67,94.69,331286.0
2024-03-22 09:30:00,94.46,95.08,94.29,94.88,40606.0,94.46,95.08,94.29,94.88,40606.0
2024-03-22 09:35:00,94.83,94.88,94.37,94.48,19405.0,94.83,94.88,94.37,94.48,19405.0
2024-03-22 09:40:00,94.57,94.65,94.52,94.58,15862.0,94.57,94.65,94.52,94.58,15862.0
2024-03-22 09:45:00,94.55,94.7,94.48,94.56,25398.0,94.55,94.7,94.48,94.56,25398.0
2024-03-22 09:50:00,94.56,94.62,94.51,94.56,13803.0,94.56,94.62,94.51,94.56,13803.0
2024-03-22 09:55:00,94.55,94.64,94.51,94.6,17083.0,94.55,94.64,94.51,94.6,17083.0
2024-03-22 10:00:00,94.58,94.63,94.5,94.56,13620.0,94.58,94.63,94.5,94.56,13620.0
2024-03-22 10:05:00,94.56,94.56,94.15,94.2,15414.0,94.56,94.56,94.15,94.2,15414.0
2024-03-22 10:10:00,94.23,94.28,93.8,93.86,27047.0,94.23,94.28,93.8,93.86,27047.0
2024-03-22 10:15:00,93.82,93.91,93.73,93.83,10265.0,93.82,93.91,93.73,93.83,10265.0
2024-03-22 10:20:00,93.85,93.97,93.85,93.85,8512.0,93.85,93.97,93.85,93.85,8512.0
2024-03-22 10:25:00,93.82,93.98,93.82,93.96,7543.0,93.82,93.98,93.82,93.96,7543.0
2024-03-22 10:30:00,93.98,94.0,93.83,93.85,6266.0,93.98,94.0,93.83,93.85,6266.0
2024-03-22 10:35:00,93.85,93.85,93.78,93.82,7051.0,93.85,93.85,93.78,93.82,7051.0
2024-03-22 10:40:00,93.81,93.84,93.66,93.72,5860.0,93.81,93.84,93.66,93.72,5860.0
2024-03-22 10:45:00,93.68,93.7,93.6,93.68,9303.0,93.68,93.7,93.6,93.68,9303.0
2024-03-22 10:50:00,93.67,93.69,93.5,93.5,9183.0,93.67,93.69,93.5,93.5,9183.0
2024-03-22 10:55:00,93.51,93.54,93.4,93.46,7982.0,93.51,93.54,93.4,93.46,7982.0
2024-03-22 11:00:00,93.47,93.55,93.46,93.53,8276.0,93.47,93.55,93.46,93.53,8276.0
2024-03-22 11:05:00,93.54,93.56,93.49,93.5,9838.0,93.54,93.56,93.49,93.5,9838.0
2024-03-22 11:10:00,93.47,93.49,93.45,93.47,4973.0,93.47,93.49,93.45,93.47,4973.0
2024-03-22 11:15:00,93.45,93.46,93.3,93.37,21391.0,93.45,93.46,93.3,93.37,21391.0
2024-03-22 11:20:00,93.39,93.46,93.38,93.41,9752.0,93.39,93.46,93.38,93.41,9752.0
2024-03-22 11:25:00,93.42,93.42,93.28,93.32,12687.0,93.42,93.42,93.28,93.32,12687.0
2024-03-22 11:30:00,93.33,93.35,93.28,93.33,8235.0,93.33,93.35,93.28,93.33,8235.0
2024-03-22 11:35:00,93.32,93.56,93.32,93.54,13992.0,93.32,93.56,93.32,93.54,13992.0
2024-03-22 11:40:00,93.55,93.82,93.55,93.73,23241.0,93.55,93.82,93.55,93.73,23241.0
2024-03-22 11:45:00,93.7,93.7,93.36,93.46,35065.0,93.7,93.7,93.36,93.46,35065.0
2024-03-22 11:50:00,93.48,93.49,93.25,93.25,16686.0,93.48,93.49,93.25,93.25,16686.0
2024-03-22 11:55:00,93.24,93.34,93.2,93.34,12902.0,93.24,93.34,93.2,93.34,12902.0
2024-03-22 12:00:00,93.32,93.33,93.21,93.32,11944.0,93.32,93.33,93.21,93.32,11944.0
2024-03-22 12:05:00,93.33,93.41,93.31,93.36,20084.0,93.33,93.41,93.31,93.36,20084.0
2024-03-22 12:10:00,93.37,93.41,93.29,93.41,10881.0,93.37,93.41,93.29,93.41,10881.0
2024-03-22 12:15:00,93.42,93.43,93.36,93.43,8093.0,93.42,93.43,93.36,93.43,8093.0
2024-03-22 12:20:00,93.43,93.47,93.38,93.44,9533.0,93.43,93.47,93.38,93.44,9533.0
2024-03-22 12:25:00,93.44,93.51,93.44,93.5,6410.0,93.44,93.51,93.44,93.5,6410.0
2024-03-22 12:30:00,93.5,93.54,93.48,93.54,6834.0,93.5,93.54,93.48,93.54,6834.0
2024-03-22 12:35:00,93.52,93.52,93.29,93.29,10290.0,93.52,93.52,93.29,93.29,10290.0
2024-03-22 12:40:00,93.31,93.4,93.27,93.4,2873.0,93.31,93.4,93.27,93.4,2873.0
2024-03-22 12:45:00,93.39,93.47,93.38,93.45,6721.0,93.39,93.47,93.38,93.45,6721.0
2024-03-22 12:50:00,93.46,93.46,93.33,93.35,6849.0,93.46,93.46,93.33,93.35,6849.0
2024-03-22 12:55:00,93.34,93.38,93.31,93.38,7386.0,93.34,93.38,93.31,93.38,7386.0
2024-03-22 13:00:00,93.39,93.4,93.34,93.39,7778.0,93.39,93.4,93.34,93.39,7778.0
2024-03-22 13:05:00,93.4,93.41,93.37,93.41,5326.0,93.4,93.41,93.37,93.41,5326.0
2024-03-22 13:10:00,93.42,93.45,93.36,93.36,7166.0,93.42,93.45,93.36,93.36,7166.0
2024-03-22 13:15:00,93.37,93.5,93.36,93.5,6431.0,93.37,93.5,93.36,93.5,6431.0
2024-03-22 13:20:00,93.49,93.53,93.47,93.52,4201.0,93.49,93.53,93.47,93.52,4201.0
2024-03-22 13:25:00,93.52,93.62,93.51,93.61,7738.0,93.52,93.62,93.51,93.61,7738.0
2024-03-22 13:30:00,93.59,93.65,93.57,93.65,17116.0,93.59,93.65,93.57,93.65,17116.0
2024-03-22 13:35:00,93.65,93.7,93.64,93.68,58830.0,93.65,93.7,93.64,93.68,58830.0
2024-03-22 13:40:00,93.68,93.78,93.66,93.78,10084.0,93.68,93.78,93.66,93.78,10084.0
2024-03-22 13:45:00,93.77,93.9,93.71,93.75,19601.0,93.77,93.9,93.71,93.75,19601.0
2024-03-22 13:50:00,93.75,93.82,93.75,93.79,8152.0,93.75,93.82,93.75,93.79,8152.0
2024-03-22 13:55:00,93.78,93.82,93.76,93.81,10686.0,93.78,93.82,93.76,93.81,10686.0
2024-03-22 14:00:00,93.81,93.84,93.68,93.79,58425.0,93.81,93.84,93.68,93.79,58425.0
2024-03-22 14:05:00,93.79,93.8,93.67,93.71,18173.0,93.79,93.8,93.67,93.71,18173.0
2024-03-22 14:10:00,93.72,93.77,93.7,93.74,8415.0,93.72,93.77,93.7,93.74,8415.0
2024-03-22 14:15:00,93.72,93.76,93.7,93.76,8202.0,93.72,93.76,93.7,93.76,8202.0
2024-03-22 14:20:00,93.79,93.8,93.69,93.74,14803.0,93.79,93.8,93.69,93.74,14803.0
2024-03-22 14:25:00,93.74,93.86,93.74,93.84,8709.0,93.74,93.86,93.74,93.84,8709.0
2024-03-22 14:30:00,93.83,93.84,93.78,93.8,7403.0,93.83,93.84,93.78,93.8,7403.0
2024-03-22 14:35:00,93.8,93.89,93.79,93.87,8395.0,93.8,93.89,93.79,93.87,8395.0
2024-03-22 14:40:00,93.86,93.88,93.71,93.75,7372.0,93.86,93.88,93.71,93.75,7372.0
2024-03-22 14:45:00,93.74,93.79,93.71,93.71,13830.0,93.74,93.79,93.71,93.71,13830.0
2024-03-22 14:50:00,93.71,93.72,93.68,93.7,6857.0,93.71,93.72,93.68,93.7,6857.0
2024-03-22 14:55:00,93.7,93.82,93.7,93.81,9585.0,93.7,93.82,93.7,93.81,9585.0
2024-03-22 15:00:00,93.82,93.85,93.77,93.85,15019.0,93.82,93.85,93.77,93.85,15019.0
2024-03-22 15:05:00,93.84,93.85,93.76,93.81,15468.0,93.84,93.85,93.76,93.81,15468.0
2024-03-22 15:10:00,93.81,93.81,93.69,93.71,30485.0,93.81,93.81,93.69,93.71,30485.0
2024-03-22 15:15:00,93.72,93.77,93.55,93.56,27622.0,93.72,93.77,93.55,93.56,27622.0
2024-03-22 15:20:00,93.56,93.67,93.54,93.67,13765.0,93.56,93.67,93.54,93.67,13765.0
2024-03-22 15:25:00,93.67,93.74,93.66,93.73,14579.0,93.67,93.74,93.66,93.73,14579.0
2024-03-22 15:30:00,93.73,93.75,93.71,93.71,19676.0,93.73,93.75,93.71,93.71,19676.0
2024-03-22 15:35:00,93.72,93.87,93.72,93.84,19237.0,93.72,93.87,93.72,93.84,19237.0
2024-03-22 15:40:00,93.84,93.87,93.8,93.86,19385.0,93.84,93.87,93.8,93.86,19385.0
2024-03-22 15:45:00,93.85,93.93,93.79,93.93,27377.0,93.85,93.93,93.79,93.93,27377.0
2024-03-22 15:50:00,93.95,94.01,93.85,94.01,67554.0,93.95,94.01,93.85,94.01,67554.0
2024-03-22 15:55:00,94.01,94.08,93.79,93.79,231804.0,94.01,94.08,93.79,93.79,231804.0
2024-03-25 09:30:00,93.93,94.5,93.93,93.96,38096.0,93.93,94.5,93.93,93.96,38096.0
2024-03-25 09:35:00,94.04,94.13,93.75,93.84,16409.0,94.04,94.13,93.75,93.84,16409.0
2024-03-25 09:40:00,93.89,93.99,93.63,93.7,7478.0,93.89,93.99,93.63,93.7,7478.0
2024-03-25 09:45:00,93.7,93.84,93.59,93.84,6873.0,93.7,93.84,93.59,93.84,6873.0
2024-03-25 09:50:00,93.85,94.19,93.85,94.0,17400.0,93.85,94.19,93.85,94.0,17400.0
2024-03-25 09:55:00,93.98,94.12,93.96,94.03,10446.0,93.98,94.12,93.96,94.03,10446.0
2024-03-25 10:00:00,94.02,94.12,93.99,94.11,12290.0,94.02,94.12,93.99,94.11,12290.0
2024-03-25 10:05:00,94.11,94.25,93.99,94.1,25626.0,94.11,94.25,93.99,94.1,25626.0
2024-03-25 10:10:00,94.11,94.17,93.96,94.0,33701.0,94.11,94.17,93.96,94.0,33701.0
2024-03-25 10:15:00,93.99,94.0,93.69,93.75,23497.0,93.99,94.0,93.69,93.75,23497.0
2024-03-25 10:20:00,93.76,93.79,93.61,93.67,17805.0,93.76,93.79,93.61,93.67,17805.0
2024-03-25 10:25:00,93.63,93.73,93.57,93.59,10625.0,93.63,93.73,93.57,93.59,10625.0
2024-03-25 10:30:00,93.59,93.69,93.38,93.38,21376.0,93.59,93.69,93.38,93.38,21376.0
2024-03-25 10:35:00,93.38,93.4,93.28,93.38,14340.0,93.38,93.4,93.28,93.38,14340.0
2024-03-25 10:40:00,93.37,93.39,93.03,93.11,35794.0,93.37,93.39,93.03,93.11,35794.0
2024-03-25 10:45:00,93.11,93.11,93.02,93.05,11171.0,93.11,93.11,93.02,93.05,11171.0
2024-03-25 10:50:00,93.04,93.21,93.0,93.18,25218.0,93.04,93.21,93.0,93.18,25218.0
2024-03-25 10:55:00,93.19,93.27,93.14,93.22,55534.0,93.19,93.27,93.14,93.22,55534.0
2024-03-25 11:00:00,93.25,93.38,93.24,93.38,31604.0,93.25,93.38,93.24,93.38,31604.0
2024-03-25 11:05:00,93.38,93.56,93.37,93.42,15107.0,93.38,93.56,93.37,93.42,15107.0
2024-03-25 11:10:00,93.43,93.45,93.24,93.26,11256.0,93.43,93.45,93.24,93.26,11256.0
2024-03-25 11:15:00,93.27,93.4,93.26,93.33,11889.0,93.27,93.4,93.26,93.33,11889.0
2024-03-25 11:20:00,93.31,93.37,93.29,93.37,9918.0,93.31,93.37,93.29,93.37,9918.0
2024-03-25 11:25:00,93.37,93.4,93.3,93.35,13397.0,93.37,93.4,93.3,93.35,13397.0
2024-03-25 11:30:00,93.36,93.4,93.33,93.34,8079.0,93.36,93.4,93.33,93.34,8079.0
2024-03-25 11:35:00,93.33,93.37,93.3,93.33,10277.0,93.33,93.37,93.3,93.33,10277.0
2024-03-25 11:40:00,93.34,93.38,93.32,93.37,13948.0,93.34,93.38,93.32,93.37,13948.0
2024-03-25 11:45:00,93.36,93.36,93.31,93.34,8979.0,93.36,93.36,93.31,93.34,8979.0
2024-03-25 11:50:00,93.34,93.34,93.18,93.26,7539.0,93.34,93.34,93.18,93.26,7539.0
2024-03-25 11:55:00,93.24,93.25,93.14,93.15,5619.0,93.24,93.25,93.14,93.15,5619.0
2024-03-25 12:00:00,93.14,93.14,93.02,93.05,10989.0,93.14,93.14,93.02,93.05,10989.0
2024-03-25 12:05:00,93.05,93.22,92.98,93.21,23081.0,93.05,93.22,92.98,93.21,23081.0
2024-03-25 12:10:00,93.21,93.27,93.2,93.23,7454.0,93.21,93.27,93.2,93.23,7454.0
2024-03-25 12:15:00,93.21,93.21,93.07,93.15,14773.0,93.21,93.21,93.07,93.15,14773.0
2024-03-25 12:20:00,93.15,93.19,93.1,93.19,10371.0,93.15,93.19,93.1,93.19,10371.0
2024-03-25 12:25:00,93.18,93.25,93.13,93.2,17579.0,93.18,93.25,93.13,93.2,17579.0
2024-03-25 12:30:00,93.22,93.31,93.2,93.31,6236.0,93.22,93.31,93.2,93.31,6236.0
2024-03-25 12:35:00,93.31,93.33,93.25,93.26,7401.0,93.31,93.33,93.25,93.26,7401.0
2024-03-25 12:40:00,93.25,93.27,93.2,93.21,10493.0,93.25,93.27,93.2,93.21,10493.0
2024-03-25 12:45:00,93.21,93.31,93.2,93.28,9423.0,93.21,93.31,93.2,93.28,9423.0
2024-03-25 12:50:00,93.29,93.35,93.18,93.19,9259.0,93.29,93.35,93.18,93.19,9259.0
2024-03-25 12:55:00,93.2,93.28,93.19,93.26,5902.0,93.2,93.28,93.19,93.26,5902.0
2024-03-25 13:00:00,93.25,93.33,93.22,93.23,4788.0,93.25,93.33,93.22,93.23,4788.0
2024-03-25 13:05:00,93.23,93.25,93.2,93.24,4983.0,93.23,93.25,93.2,93.24,4983.0
2024-03-25 13:10:00,93.25,93.27,93.16,93.22,11057.0,93.25,93.27,93.16,93.22,11057.0
2024-03-25 13:15:00,93.23,93.26,93.22,93.23,5441.0,93.23,93.26,93.22,93.23,5441.0
2024-03-25 13:20:00,93.23,93.24,93.2,93.22,11532.0,93.23,93.24,93.2,93.22,11532.0
2024-03-25 13:25:00,93.2,93.26,93.18,93.19,5785.0,93.2,93.26,93.18,93.19,5785.0
2024-03-25 13:30:00,93.18,93.18,93.03,93.15,10962.0,93.18,93.18,93.03,93.15,10962.0
2024-03-25 13:35:00,93.15,93.17,93.09,93.15,9075.0,93.15,93.17,93.09,93.15,9075.0
2024-03-25 13:40:00,93.16,93.25,93.14,93.19,6103.0,93.16,93.25,93.14,93.19,6103.0
2024-03-25 13:45:00,93.19,93.2,93.14,93.16,3021.0,93.19,93.2,93.14,93.16,3021.0
2024-03-25 13:50:00,93.17,93.26,93.16,93.26,7944.0,93.17,93.26,93.16,93.26,7944.0
2024-03-25 13:55:00,93.26,93.26,93.17,93.18,4533.0,93.26,93.26,93.17,93.18,4533.0
2024-03-25 14:00:00,93.18,93.25,93.16,93.25,13004.0,93.18,93.25,93.16,93.25,13004.0
2024-03-25 14:05:00,93.26,93.26,93.19,93.22,13542.0,93.26,93.26,93.19,93.22,13542.0
2024-03-25 14:10:00,93.21,93.26,93.2,93.23,12503.0,93.21,93.26,93.2,93.23,12503.0
2024-03-25 14:15:00,93.2,93.23,93.19,93.23,11814.0,93.2,93.23,93.19,93.23,11814.0
2024-03-25 14:20:00,93.25,93.25,93.2,93.2,8339.0,93.25,93.25,93.2,93.2,8339.0
2024-03-25 14:25:00,93.21,93.23,93.16,93.22,9797.0,93.21,93.23,93.16,93.22,9797.0
2024-03-25 14:30:00,93.21,93.27,93.18,93.25,9719.0,93.21,93.27,93.18,93.25,9719.0
2024-03-25 14:35:00,93.27,93.27,93.24,93.27,11735.0,93.27,93.27,93.24,93.27,11735.0
2024-03-25 14:40:00,93.27,93.33,93.25,93.31,15661.0,93.27,93.33,93.25,93.31,15661.0
2024-03-25 14:45:00,93.3,93.31,93.17,93.2,21707.0,93.3,93.31,93.17,93.2,21707.0
2024-03-25 14:50:00,93.2,93.2,92.97,92.98,12648.0,93.2,93.2,92.97,92.98,12648.0
2024-03-25 14:55:00,92.96,93.1,92.96,93.05,12818.0,92.96,93.1,92.96,93.05,12818.0
2024-03-25 15:00:00,93.04,93.09,93.0,93.08,13991.0,93.04,93.09,93.0,93.08,13991.0
2024-03-25 15:05:00,93.07,93.17,93.04,93.17,11035.0,93.07,93.17,93.04,93.17,11035.0
2024-03-25 15:10:00,93.17,93.19,93.0,93.06,14704.0,93.17,93.19,93.0,93.06,14704.0
2024-03-25 15:15:00,93.06,93.14,93.02,93.1,20023.0,93.06,93.14,93.02,93.1,20023.0
2024-03-25 15:20:00,93.09,93.17,93.07,93.16,20497.0,93.09,93.17,93.07,93.16,20497.0
2024-03-25 15:25:00,93.15,93.15,93.06,93.11,22586.0,93.15,93.15,93.06,93.11,22586.0
2024-03-25 15:30:00,93.12,93.19,93.1,93.16,14741.0,93.12,93.19,93.1,93.16,14741.0
2024-03-25 15:35:00,93.15,93.22,93.1,93.22,15922.0,93.15,93.22,93.1,93.22,15922.0
2024-03-25 15:40:00,93.22,93.27,93.09,93.13,28210.0,93.22,93.27,93.09,93.13,28210.0
2024-03-25 15:45:00,93.15,93.17,93.01,93.07,38404.0,93.15,93.17,93.01,93.07,38404.0
2024-03-25 15:50:00,93.06,93.21,92.99,93.2,68164.0,93.06,93.21,92.99,93.2,68164.0
2024-03-25 15:55:00,93.22,93.27,93.11,93.16,161238.0,93.22,93.27,93.11,93.16,161238.0
2024-03-26 09:30:00,93.47,94.12,93.47,93.99,39256.0,93.47,94.12,93.47,93.99,39256.0
2024-03-26 09:35:00,94.02,94.14,93.86,94.11,8671.0,94.02,94.14,93.86,94.11,8671.0
2024-03-26 09:40:00,94.07,94.11,93.73,93.75,15567.0,94.07,94.11,93.73,93.75,15567.0
2024-03-26 09:45:00,93.73,93.86,93.72,93.81,5082.0,93.73,93.86,93.72,93.81,5082.0
2024-03-26 09:50:00,93.84,93.95,93.77,93.81,5326.0,93.84,93.95,93.77,93.81,5326.0
2024-03-26 09:55:00,93.8,93.99,93.78,93.92,11420.0,93.8,93.99,93.78,93.92,11420.0
2024-03-26 10:00:00,93.94,94.22,93.88,94.15,12940.0,93.94,94.22,93.88,94.15,12940.0
2024-03-26 10:05:00,94.14,94.19,94.11,94.13,7966.0,94.14,94.19,94.11,94.13,7966.0
2024-03-26 10:10:00,94.13,94.26,94.13,94.25,11745.0,94.13,94.26,94.13,94.25,11745.0
2024-03-26 10:15:00,94.21,94.29,94.13,94.17,22161.0,94.21,94.29,94.13,94.17,22161.0
2024-03-26 10:20:00,94.15,94.15,93.86,93.96,48867.0,94.15,94.15,93.86,93.96,48867.0
2024-03-26 10:25:00,93.94,94.21,93.86,94.2,25394.0,93.94,94.21,93.86,94.2,25394.0
2024-03-26 10:30:00,94.16,94.16,94.02,94.02,16103.0,94.16,94.16,94.02,94.02,16103.0
2024-03-26 10:35:00,94.04,94.15,94.03,94.1,14134.0,94.04,94.15,94.03,94.1,14134.0
2024-03-26 10:40:00,94.13,94.3,94.11,94.3,8969.0,94.13,94.3,94.11,94.3,8969.0
2024-03-26 10:45:00,94.32,94.33,94.02,94.06,14291.0,94.32,94.33,94.02,94.06,14291.0
2024-03-26 10:50:00,94.06,94.08,93.99,94.01,15643.0,94.06,94.08,93.99,94.01,15643.0
2024-03-26 10:55:00,94.01,94.05,93.96,94.0,15612.0,94.01,94.05,93.96,94.0,15612.0
2024-03-26 11:00:00,94.04,94.08,94.0,94.06,15609.0,94.04,94.08,94.0,94.06,15609.0
2024-03-26 11:05:00,94.06,94.14,93.92,93.93,20757.0,94.06,94.14,93.92,93.93,20757.0
2024-03-26 11:10:00,93.91,93.99,93.88,93.91,11297.0,93.91,93.99,93.88,93.91,11297.0
2024-03-26 11:15:00,93.91,94.0,93.87,93.91,18193.0,93.91,94.0,93.87,93.91,18193.0
2024-03-26 11:20:00,93.89,94.0,93.89,94.0,7972.0,93.89,94.0,93.89,94.0,7972.0
2024-03-26 11:25:00,93.99,94.0,93.87,93.93,14391.0,93.99,94.0,93.87,93.93,14391.0
2024-03-26 11:30:00,93.93,94.0,93.87,93.94,12029.0,93.93,94.0,93.87,93.94,12029.0
2024-03-26 11:35:00,93.94,93.95,93.92,93.95,8011.0,93.94,93.95,93.92,93.95,8011.0
2024-03-26 11:40:00,93.95,94.0,93.94,94.0,5477.0,93.95,94.0,93.94,94.0,5477.0
2024-03-26 11:45:00,93.99,94.03,93.97,94.01,6659.0,93.99,94.03,93.97,94.01,6659.0
2024-03-26 11:50:00,94.03,94.06,94.02,94.05,7209.0,94.03,94.06,94.02,94.05,7209.0
2024-03-26 11:55:00,94.04,94.05,93.96,94.01,5966.0,94.04,94.05,93.96,94.01,5966.0
2024-03-26 12:00:00,94.0,94.01,93.91,93.92,9405.0,94.0,94.01,93.91,93.92,9405.0
2024-03-26 12:05:00,93.93,93.95,93.85,93.91,19966.0,93.93,93.95,93.85,93.91,19966.0
2024-03-26 12:10:00,93.9,93.96,93.82,93.91,16928.0,93.9,93.96,93.82,93.91,16928.0
2024-03-26 12:15:00,93.92,93.98,93.9,93.9,10029.0,93.92,93.98,93.9,93.9,10029.0
2024-03-26 12:20:00,93.89,93.9,93.85,93.85,8561.0,93.89,93.9,93.85,93.85,8561.0
2024-03-26 12:25:00,93.86,93.88,93.79,93.83,10170.0,93.86,93.88,93.79,93.83,10170.0
2024-03-26 12:30:00,93.83,93.83,93.75,93.76,18093.0,93.83,93.83,93.75,93.76,18093.0
2024-03-26 12:35:00,93.76,93.86,93.74,93.82,18407.0,93.76,93.86,93.74,93.82,18407.0
2024-03-26 12:40:00,93.83,93.87,93.8,93.85,16765.0,93.83,93.87,93.8,93.85,16765.0
2024-03-26 12:45:00,93.85,93.88,93.82,93.86,8524.0,93.85,93.88,93.82,93.86,8524.0
2024-03-26 12:50:00,93.86,94.0,93.86,93.97,10992.0,93.86,94.0,93.86,93.97,10992.0
2024-03-26 12:55:00,93.96,93.98,93.94,93.97,6272.0,93.96,93.98,93.94,93.97,6272.0
2024-03-26 13:00:00,93.96,93.96,93.9,93.93,13772.0,93.96,93.96,93.9,93.93,13772.0
2024-03-26 13:05:00,93.91,93.93,93.78,93.79,9304.0,93.91,93.93,93.78,93.79,9304.0
2024-03-26 13:10:00,93.78,93.85,93.77,93.81,11382.0,93.78,93.85,93.77,93.81,11382.0
2024-03-26 13:15:00,93.82,93.84,93.76,93.76,10077.0,93.82,93.84,93.76,93.76,10077.0
2024-03-26 13:20:00,93.78,93.94,93.76,93.93,12881.0,93.78,93.94,93.76,93.93,12881.0
2024-03-26 13:25:00,93.94,93.97,93.92,93.92,12530.0,93.94,93.97,93.92,93.92,12530.0
2024-03-26 13:30:00,93.92,94.03,93.92,94.03,18379.0,93.92,94.03,93.92,94.03,18379.0
2024-03-26 13:35:00,94.02,94.09,93.98,94.0,16452.0,94.02,94.09,93.98,94.0,16452.0
2024-03-26 13:40:00,94.0,94.06,94.0,94.02,6562.0,94.0,94.06,94.0,94.02,6562.0
2024-03-26 13:45:00,94.07,94.07,94.0,94.05,11016.0,94.07,94.07,94.0,94.05,11016.0
2024-03-26 13:50:00,94.05,94.06,93.99,94.02,12392.0,94.05,94.06,93.99,94.02,12392.0
2024-03-26 13:55:00,93.99,94.02,93.95,93.99,11759.0,93.99,94.02,93.95,93.99,11759.0
2024-03-26 14:00:00,93.98,93.99,93.86,93.86,7157.0,93.98,93.99,93.86,93.86,7157.0
2024-03-26 14:05:00,93.88,93.88,93.84,93.86,6529.0,93.88,93.88,93.84,93.86,6529.0
2024-03-26 14:10:00,93.86,93.95,93.85,93.94,8290.0,93.86,93.95,93.85,93.94,8290.0
2024-03-26 14:15:00,93.95,94.12,93.95,94.12,12452.0,93.95,94.12,93.95,94.12,12452.0
2024-03-26 14:20:00,94.12,94.12,93.8,93.83,48585.0,94.12,94.12,93.8,93.83,48585.0
2024-03-26 14:25:00,93.85,93.94,93.77,93.77,71881.0,93.85,93.94,93.77,93.77,71881.0
2024-03-26 14:30:00,93.77,93.8,93.58,93.72,38496.0,93.77,93.8,93.58,93.72,38496.0
2024-03-26 14:35:00,93.72,93.72,93.53,93.65,53097.0,93.72,93.72,93.53,93.65,53097.0
2024-03-26 14:40:00,93.65,93.84,93.65,93.79,12984.0,93.65,93.84,93.65,93.79,12984.0
2024-03-26 14:45:00,93.81,93.89,93.7,93.77,20921.0,93.81,93.89,93.7,93.77,20921.0
2024-03-26 14:50:00,93.77,93.78,93.68,93.69,27453.0,93.77,93.78,93.68,93.69,27453.0
2024-03-26 14:55:00,93.67,93.7,93.56,93.59,32786.0,93.67,93.7,93.56,93.59,32786.0
2024-03-26 15:00:00,93.6,93.6,93.52,93.57,19664.0,93.6,93.6,93.52,93.57,19664.0
2024-03-26 15:05:00,93.56,93.61,93.46,93.58,57829.0,93.56,93.61,93.46,93.58,57829.0
2024-03-26 15:10:00,93.56,93.61,93.5,93.59,19445.0,93.56,93.61,93.5,93.59,19445.0
2024-03-26 15:15:00,93.6,93.61,93.55,93.59,11076.0,93.6,93.61,93.55,93.59,11076.0
2024-03-26 15:20:00,93.59,93.59,93.52,93.54,17254.0,93.59,93.59,93.52,93.54,17254.0
2024-03-26 15:25:00,93.54,93.58,93.35,93.38,23002.0,93.54,93.58,93.35,93.38,23002.0
2024-03-26 15:30:00,93.38,93.57,93.38,93.49,41515.0,93.38,93.57,93.38,93.49,41515.0
2024-03-26 15:35:00,93.5,93.5,93.22,93.29,30012.0,93.5,93.5,93.22,93.29,30012.0
2024-03-26 15:40:00,93.3,93.44,93.29,93.37,34175.0,93.3,93.44,93.29,93.37,34175.0
2024-03-26 15:45:00,93.37,93.46,93.35,93.43,39156.0,93.37,93.46,93.35,93.43,39156.0
2024-03-26 15:50:00,93.43,93.58,93.42,93.58,73105.0,93.43,93.58,93.42,93.58,73105.0
2024-03-26 15:55:00,93.57,93.65,93.36,93.41,179469.0,93.57,93.65,93.36,93.41,179469.0
2024-03-27 09:30:00,93.75,94.06,93.58,94.03,34742.0,93.75,94.06,93.58,94.03,34742.0
2024-03-27 09:35:00,94.02,94.21,93.99,94.1,3417.0,94.02,94.21,93.99,94.1,3417.0
2024-03-27 09:40:00,94.16,94.65,94.15,94.58,16273.0,94.16,94.65,94.15,94.58,16273.0
2024-03-27 09:45:00,94.61,94.66,94.23,94.26,11659.0,94.61,94.66,94.23,94.26,11659.0
2024-03-27 09:50:00,94.24,94.24,94.05,94.11,13775.0,94.24,94.24,94.05,94.11,13775.0
2024-03-27 09:55:00,94.09,94.13,93.88,93.89,14342.0,94.09,94.13,93.88,93.89,14342.0
2024-03-27 10:00:00,93.89,94.0,93.78,93.84,19358.0,93.89,94.0,93.78,93.84,19358.0
2024-03-27 10:05:00,93.86,93.88,93.75,93.81,14501.0,93.86,93.88,93.75,93.81,14501.0
2024-03-27 10:10:00,93.79,93.89,93.69,93.87,39242.0,93.79,93.89,93.69,93.87,39242.0
2024-03-27 10:15:00,93.88,94.05,93.8,93.92,125988.0,93.88,94.05,93.8,93.92,125988.0
2024-03-27 10:20:00,93.92,94.09,93.62,93.65,305083.0,93.92,94.09,93.62,93.65,305083.0
2024-03-27 10:25:00,93.65,93.79,93.6,93.79,90002.0,93.65,93.79,93.6,93.79,90002.0
2024-03-27 10:30:00,93.77,93.93,93.75,93.75,351939.0,93.77,93.93,93.75,93.75,351939.0
2024-03-27 10:35:00,93.73,93.93,93.72,93.78,12414.0,93.73,93.93,93.72,93.78,12414.0
2024-03-27 10:40:00,93.81,93.84,93.72,93.81,47022.0,93.81,93.84,93.72,93.81,47022.0
2024-03-27 10:45:00,93.84,93.96,93.79,93.8,35413.0,93.84,93.96,93.79,93.8,35413.0
2024-03-27 10:50:00,93.8,93.97,93.75,93.78,29063.0,93.8,93.97,93.75,93.78,29063.0
2024-03-27 10:55:00,93.78,93.83,93.76,93.83,18928.0,93.78,93.83,93.76,93.83,18928.0
2024-03-27 11:00:00,93.8,93.88,93.79,93.87,40029.0,93.8,93.88,93.79,93.87,40029.0
2024-03-27 11:05:00,93.86,93.88,93.78,93.84,31524.0,93.86,93.88,93.78,93.84,31524.0
2024-03-27 11:10:00,93.84,93.88,93.72,93.75,38372.0,93.84,93.88,93.72,93.75,38372.0
2024-03-27 11:15:00,93.75,93.83,93.68,93.8,10849.0,93.75,93.83,93.68,93.8,10849.0
2024-03-27 11:20:00,93.8,93.81,93.63,93.63,8701.0,93.8,93.81,93.63,93.63,8701.0
2024-03-27 11:25:00,93.65,93.68,93.61,93.67,19704.0,93.65,93.68,93.61,93.67,19704.0
2024-03-27 11:30:00,93.67,93.68,93.62,93.65,8676.0,93.67,93.68,93.62,93.65,8676.0
2024-03-27 11:35:00,93.66,93.73,93.64,93.68,9609.0,93.66,93.73,93.64,93.68,9609.0
2024-03-27 11:40:00,93.69,93.85,93.67,93.84,5823.0,93.69,93.85,93.67,93.84,5823.0
2024-03-27 11:45:00,93.85,93.98,93.84,93.98,13573.0,93.85,93.98,93.84,93.98,13573.0
2024-03-27 11:50:00,93.99,94.1,93.99,94.02,20332.0,93.99,94.1,93.99,94.02,20332.0
2024-03-27 11:55:00,94.01,94.12,93.94,94.02,10700.0,94.01,94.12,93.94,94.02,10700.0
2024-03-27 12:00:00,94.02,94.02,93.88,93.97,6997.0,94.02,94.02,93.88,93.97,6997.0
2024-03-27 12:05:00,93.95,94.09,93.95,94.07,4327.0,93.95,94.09,93.95,94.07,4327.0
2024-03-27 12:10:00,94.09,94.14,94.06,94.09,9401.0,94.09,94.14,94.06,94.09,9401.0
2024-03-27 12:15:00,94.09,94.29,94.09,94.19,13834.0,94.09,94.29,94.09,94.19,13834.0
2024-03-27 12:20:00,94.19,94.31,94.18,94.26,9453.0,94.19,94.31,94.18,94.26,9453.0
2024-03-27 12:25:00,94.26,94.41,94.26,94.39,6751.0,94.26,94.41,94.26,94.39,6751.0
2024-03-27 12:30:00,94.38,94.4,94.19,94.25,12282.0,94.38,94.4,94.19,94.25,12282.0
2024-03-27 12:35:00,94.22,94.3,94.16,94.23,8391.0,94.22,94.3,94.16,94.23,8391.0
2024-03-27 12:40:00,94.24,94.28,94.22,94.24,8020.0,94.24,94.28,94.22,94.24,8020.0
2024-03-27 12:45:00,94.24,94.25,94.05,94.09,14457.0,94.24,94.25,94.05,94.09,14457.0
2024-03-27 12:50:00,94.08,94.14,94.08,94.12,7652.0,94.08,94.14,94.08,94.12,7652.0
2024-03-27 12:55:00,94.09,94.23,94.09,94.2,8983.0,94.09,94.23,94.09,94.2,8983.0
2024-03-27 13:00:00,94.2,94.27,94.19,94.24,14781.0,94.2,94.27,94.19,94.24,14781.0
2024-03-27 13:05:00,94.25,94.28,94.18,94.21,18136.0,94.25,94.28,94.18,94.21,18136.0
2024-03-27 13:10:00,94.22,94.23,94.13,94.22,12530.0,94.22,94.23,94.13,94.22,12530.0
2024-03-27 13:15:00,94.23,94.25,94.17,94.21,10061.0,94.23,94.25,94.17,94.21,10061.0
2024-03-27 13:20:00,94.21,94.3,94.21,94.3,48829.0,94.21,94.3,94.21,94.3,48829.0
2024-03-27 13:25:00,94.31,94.49,94.31,94.48,9236.0,94.31,94.49,94.31,94.48,9236.0
2024-03-27 13:30:00,94.47,94.47,94.37,94.46,8008.0,94.47,94.47,94.37,94.46,8008.0
2024-03-27 13:35:00,94.47,94.48,94.43,94.44,11259.0,94.47,94.48,94.43,94.44,11259.0
2024-03-27 13:40:00,94.44,94.44,94.36,94.39,8975.0,94.44,94.44,94.36,94.39,8975.0
2024-03-27 13:45:00,94.39,94.43,94.37,94.4,4757.0,94.39,94.43,94.37,94.4,4757.0
2024-03-27 13:50:00,94.41,94.47,94.37,94.45,19625.0,94.41,94.47,94.37,94.45,19625.0
2024-03-27 13:55:00,94.45,94.52,94.37,94.52,18369.0,94.45,94.52,94.37,94.52,18369.0
2024-03-27 14:00:00,94.55,94.59,94.45,94.56,10596.0,94.55,94.59,94.45,94.56,10596.0
2024-03-27 14:05:00,94.55,94.57,94.34,94.38,35309.0,94.55,94.57,94.34,94.38,35309.0
2024-03-27 14:10:00,94.38,94.53,94.37,94.51,43884.0,94.38,94.53,94.37,94.51,43884.0
2024-03-27 14:15:00,94.51,94.74,94.51,94.74,16403.0,94.51,94.74,94.51,94.74,16403.0
2024-03-27 14:20:00,94.75,94.84,94.75,94.78,9091.0,94.75,94.84,94.75,94.78,9091.0
2024-03-27 14:25:00,94.79,94.81,94.72,94.74,13500.0,94.79,94.81,94.72,94.74,13500.0
2024-03-27 14:30:00,94.74,94.77,94.68,94.71,10191.0,94.74,94.77,94.68,94.71,10191.0
2024-03-27 14:35:00,94.69,94.71,94.66,94.69,5989.0,94.69,94.71,94.66,94.69,5989.0
2024-03-27 14:40:00,94.69,94.69,94.6,94.6,9765.0,94.69,94.69,94.6,94.6,9765.0
2024-03-27 14:45:00,94.61,94.66,94.59,94.66,9699.0,94.61,94.66,94.59,94.66,9699.0
2024-03-27 14:50:00,94.67,94.71,94.64,94.69,7737.0,94.67,94.71,94.64,94.69,7737.0
2024-03-27 14:55:00,94.68,94.77,94.63,94.77,14219.0,94.68,94.77,94.63,94.77,14219.0
2024-03-27 15:00:00,94.77,94.84,94.77,94.84,10782.0,94.77,94.84,94.77,94.84,10782.0
2024-03-27 15:05:00,94.84,94.92,94.81,94.83,20635.0,94.84,94.92,94.81,94.83,20635.0
2024-03-27 15:10:00,94.83,94.96,94.82,94.94,14037.0,94.83,94.96,94.82,94.94,14037.0
2024-03-27 15:15:00,94.94,94.95,94.76,94.78,16755.0,94.94,94.95,94.76,94.78,16755.0
2024-03-27 15:20:00,94.79,94.95,94.78,94.94,23072.0,94.79,94.95,94.78,94.94,23072.0
2024-03-27 15:25:00,94.93,95.01,94.91,94.96,22453.0,94.93,95.01,94.91,94.96,22453.0
2024-03-27 15:30:00,94.95,95.1,94.9,95.07,24527.0,94.95,95.1,94.9,95.07,24527.0
2024-03-27 15:35:00,95.06,95.32,95.06,95.29,32019.0,95.06,95.32,95.06,95.29,32019.0
2024-03-27 15:40:00,95.28,95.35,95.25,95.34,46064.0,95.28,95.35,95.25,95.34,46064.0
2024-03-27 15:45:00,95.33,95.35,94.97,95.01,45522.0,95.33,95.35,94.97,95.01,45522.0
2024-03-27 15:50:00,94.97,95.22,94.93,95.2,72788.0,94.97,95.22,94.93,95.2,72788.0
2024-03-27 15:55:00,95.19,95.27,95.13,95.15,226972.0,95.19,95.27,95.13,95.15,226972.0
2024-03-28 09:30:00,95.48,95.69,95.14,95.52,42909.0,95.48,95.69,95.14,95.52,42909.0
2024-03-28 09:35:00,95.46,95.63,95.22,95.34,18753.0,95.46,95.63,95.22,95.34,18753.0
2024-03-28 09:40:00,95.37,95.68,95.33,95.67,18120.0,95.37,95.68,95.33,95.67,18120.0
2024-03-28 09:45:00,95.64,96.12,95.62,96.1,157819.0,95.64,96.12,95.62,96.1,157819.0
2024-03-28 09:50:00,96.1,96.1,95.62,95.81,60265.0,96.1,96.1,95.62,95.81,60265.0
2024-03-28 09:55:00,95.83,95.92,95.74,95.77,25292.0,95.83,95.92,95.74,95.77,25292.0
2024-03-28 10:00:00,95.69,95.78,95.5,95.67,19262.0,95.69,95.78,95.5,95.67,19262.0
2024-03-28 10:05:00,95.67,95.75,95.42,95.5,59746.0,95.67,95.75,95.42,95.5,59746.0
2024-03-28 10:10:00,95.49,95.72,95.47,95.63,29574.0,95.49,95.72,95.47,95.63,29574.0
2024-03-28 10:15:00,95.66,95.83,95.56,95.57,70212.0,95.66,95.83,95.56,95.57,70212.0
2024-03-28 10:20:00,95.59,95.63,95.44,95.48,119998.0,95.59,95.63,95.44,95.48,119998.0
2024-03-28 10:25:00,95.51,95.53,95.14,95.2,20380.0,95.51,95.53,95.14,95.2,20380.0
2024-03-28 10:30:00,95.17,95.22,95.0,95.2,17235.0,95.17,95.22,95.0,95.2,17235.0
2024-03-28 10:35:00,95.23,95.32,95.05,95.31,16031.0,95.23,95.32,95.05,95.31,16031.0
2024-03-28 10:40:00,95.31,95.32,95.19,95.27,159660.0,95.31,95.32,95.19,95.27,159660.0
2024-03-28 10:45:00,95.27,95.49,95.26,95.42,67557.0,95.27,95.49,95.26,95.42,67557.0
2024-03-28 10:50:00,95.44,95.44,95.29,95.41,113814.0,95.44,95.44,95.29,95.41,113814.0
2024-03-28 10:55:00,95.43,95.43,95.19,95.2,10671.0,95.43,95.43,95.19,95.2,10671.0
2024-03-28 11:00:00,95.23,95.33,95.22,95.33,7877.0,95.23,95.33,95.22,95.33,7877.0
2024-03-28 11:05:00,95.32,95.32,95.1,95.15,13959.0,95.32,95.32,95.1,95.15,13959.0
2024-03-28 11:10:00,95.19,95.22,95.13,95.21,11005.0,95.19,95.22,95.13,95.21,11005.0
2024-03-28 11:15:00,95.23,95.36,95.22,95.27,15708.0,95.23,95.36,95.22,95.27,15708.0
2024-03-28 11:20:00,95.23,95.25,95.09,95.11,12907.0,95.23,95.25,95.09,95.11,12907.0
2024-03-28 11:25:00,95.08,95.1,95.0,95.04,16557.0,95.08,95.1,95.0,95.04,16557.0
2024-03-28 11:30:00,95.08,95.11,94.97,95.05,30774.0,95.08,95.11,94.97,95.05,30774.0
2024-03-28 11:35:00,95.08,95.15,95.0,95.11,21405.0,95.08,95.15,95.0,95.11,21405.0
2024-03-28 11:40:00,95.11,95.22,95.05,95.07,23949.0,95.11,95.22,95.05,95.07,23949.0
2024-03-28 11:45:00,95.08,95.08,94.87,94.99,12956.0,95.08,95.08,94.87,94.99,12956.0
2024-03-28 11:50:00,95.0,95.08,94.91,95.03,19288.0,95.0,95.08,94.91,95.03,19288.0
2024-03-28 11:55:00,95.02,95.07,94.95,94.98,8298.0,95.02,95.07,94.95,94.98,8298.0
2024-03-28 12:00:00,94.97,95.25,94.96,95.21,23997.0,94.97,95.25,94.96,95.21,23997.0
2024-03-28 12:05:00,95.23,95.25,95.18,95.24,8992.0,95.23,95.25,95.18,95.24,8992.0
2024-03-28 12:10:00,95.24,95.24,95.1,95.2,14142.0,95.24,95.24,95.1,95.2,14142.0
2024-03-28 12:15:00,95.19,95.33,95.15,95.29,14811.0,95.19,95.33,95.15,95.29,14811.0
2024-03-28 12:20:00,95.3,95.33,95.15,95.15,29842.0,95.3,95.33,95.15,95.15,29842.0
2024-03-28 12:25:00,95.15,95.3,95.13,95.3,10151.0,95.15,95.3,95.13,95.3,10151.0
2024-03-28 12:30:00,95.26,95.42,95.26,95.34,18384.0,95.26,95.42,95.26,95.34,18384.0
2024-03-28 12:35:00,95.34,95.34,95.21,95.25,34404.0,95.34,95.34,95.21,95.25,34404.0
2024-03-28 12:40:00,95.25,95.3,95.2,95.2,10886.0,95.25,95.3,95.2,95.2,10886.0
2024-03-28 12:45:00,95.18,95.27,95.16,95.27,66507.0,95.18,95.27,95.16,95.27,66507.0
2024-03-28 12:50:00,95.27,95.32,95.19,95.32,31289.0,95.27,95.32,95.19,95.32,31289.0
2024-03-28 12:55:00,95.33,95.34,95.19,95.27,28540.0,95.33,95.34,95.19,95.27,28540.0
2024-03-28 13:00:00,95.25,95.29,95.16,95.19,7717.0,95.25,95.29,95.16,95.19,7717.0
2024-03-28 13:05:00,95.21,95.35,95.16,95.29,8058.0,95.21,95.35,95.16,95.29,8058.0
2024-03-28 13:10:00,95.29,95.34,95.23,95.29,6276.0,95.29,95.34,95.23,95.29,6276.0
2024-03-28 13:15:00,95.33,95.42,95.26,95.42,20295.0,95.33,95.42,95.26,95.42,20295.0
2024-03-28 13:20:00,95.43,95.44,95.36,95.42,11046.0,95.43,95.44,95.36,95.42,11046.0
2024-03-28 13:25:00,95.4,95.5,95.4,95.46,29674.0,95.4,95.5,95.4,95.46,29674.0
2024-03-28 13:30:00,95.48,95.53,95.44,95.53,10150.0,95.48,95.53,95.44,95.53,10150.0
2024-03-28 13:35:00,95.49,95.65,95.49,95.58,7740.0,95.49,95.65,95.49,95.58,7740.0
2024-03-28 13:40:00,95.61,95.64,95.55,95.58,22321.0,95.61,95.64,95.55,95.58,22321.0
2024-03-28 13:45:00,95.56,95.57,95.46,95.46,10941.0,95.56,95.57,95.46,95.46,10941.0
2024-03-28 13:50:00,95.44,95.44,95.25,95.28,11124.0,95.44,95.44,95.25,95.28,11124.0
2024-03-28 13:55:00,95.28,95.32,95.22,95.26,19989.0,95.28,95.32,95.22,95.26,19989.0
2024-03-28 14:00:00,95.27,95.35,95.25,95.29,12432.0,95.27,95.35,95.25,95.29,12432.0
2024-03-28 14:05:00,95.29,95.31,95.23,95.27,13045.0,95.29,95.31,95.23,95.27,13045.0
2024-03-28 14:10:00,95.3,95.37,95.27,95.33,11794.0,95.3,95.37,95.27,95.33,11794.0
2024-03-28 14:15:00,95.34,95.37,95.28,95.34,13174.0,95.34,95.37,95.28,95.34,13174.0
2024-03-28 14:20:00,95.32,95.35,95.13,95.18,14430.0,95.32,95.35,95.13,95.18,14430.0
2024-03-28 14:25:00,95.18,95.35,95.15,95.29,20348.0,95.18,95.35,95.15,95.29,20348.0
2024-03-28 14:30:00,95.29,95.31,95.23,95.29,12931.0,95.29,95.31,95.23,95.29,12931.0
2024-03-28 14:35:00,95.31,95.34,95.26,95.34,10148.0,95.31,95.34,95.26,95.34,10148.0
2024-03-28 14:40:00,95.34,95.36,95.3,95.3,12438.0,95.34,95.36,95.3,95.3,12438.0
2024-03-28 14:45:00,95.29,95.5,95.29,95.46,26615.0,95.29,95.5,95.29,95.46,26615.0
2024-03-28 14:50:00,95.47,95.58,95.44,95.58,24325.0,95.47,95.58,95.44,95.58,24325.0
2024-03-28 14:55:00,95.58,95.73,95.55,95.66,18467.0,95.58,95.73,95.55,95.66,18467.0
2024-03-28 15:00:00,95.66,95.67,95.61,95.65,8571.0,95.66,95.67,95.61,95.65,8571.0
2024-03-28 15:05:00,95.63,95.73,95.61,95.68,14032.0,95.63,95.73,95.61,95.68,14032.0
2024-03-28 15:10:00,95.7,95.71,95.63,95.71,24824.0,95.7,95.71,95.63,95.71,24824.0
2024-03-28 15:15:00,95.71,95.77,95.7,95.7,17647.0,95.71,95.77,95.7,95.7,17647.0
2024-03-28 15:20:00,95.7,95.74,95.48,95.49,40274.0,95.7,95.74,95.48,95.49,40274.0
2024-03-28 15:25:00,95.51,95.73,95.51,95.73,90953.0,95.51,95.73,95.51,95.73,90953.0
2024-03-28 15:30:00,95.73,95.75,95.63,95.69,79924.0,95.73,95.75,95.63,95.69,79924.0
2024-03-28 15:35:00,95.68,95.74,95.67,95.73,34145.0,95.68,95.74,95.67,95.73,34145.0
2024-03-28 15:40:00,95.73,95.73,95.57,95.63,35102.0,95.73,95.73,95.57,95.63,35102.0
2024-03-28 15:45:00,95.63,95.73,95.62,95.73,64225.0,95.63,95.73,95.62,95.73,64225.0
2024-03-28 15:50:00,95.72,95.75,95.62,95.75,97173.0,95.72,95.75,95.62,95.75,97173.0
2024-03-28 15:55:00,95.75,95.85,95.51,95.51,282159.0,95.75,95.85,95.51,95.51,282159.0
2024-04-01 09:30:00,95.73,95.73,94.82,94.91,33084.0,95.73,95.73,94.82,94.91,33084.0
2024-04-01 09:35:00,94.9,95.16,94.69,95.14,12453.0,94.9,95.16,94.69,95.14,12453.0
2024-04-01 09:40:00,95.09,95.22,94.91,95.04,87815.0,95.09,95.22,94.91,95.04,87815.0
2024-04-01 09:45:00,95.07,95.14,94.44,94.55,49330.0,95.07,95.14,94.44,94.55,49330.0
2024-04-01 09:50:00,94.54,94.69,94.37,94.69,6892.0,94.54,94.69,94.37,94.69,6892.0
2024-04-01 09:55:00,94.59,94.71,94.59,94.66,4497.0,94.59,94.71,94.59,94.66,4497.0
2024-04-01 10:00:00,94.63,94.72,94.56,94.56,10218.0,94.63,94.72,94.56,94.56,10218.0
2024-04-01 10:05:00,94.54,94.55,94.24,94.3,11162.0,94.54,94.55,94.24,94.3,11162.0
2024-04-01 10:10:00,94.28,94.28,94.09,94.1,8101.0,94.28,94.28,94.09,94.1,8101.0
2024-04-01 10:15:00,94.1,94.13,93.98,94.12,56944.0,94.1,94.13,93.98,94.12,56944.0
2024-04-01 10:20:00,94.1,94.12,94.0,94.11,9963.0,94.1,94.12,94.0,94.11,9963.0
2024-04-01 10:25:00,94.1,94.17,94.01,94.1,6935.0,94.1,94.17,94.01,94.1,6935.0
2024-04-01 10:30:00,94.04,94.16,94.02,94.08,6835.0,94.04,94.16,94.02,94.08,6835.0
2024-04-01 10:35:00,94.05,94.13,93.99,94.02,8432.0,94.05,94.13,93.99,94.02,8432.0
2024-04-01 10:40:00,94.02,94.18,93.98,94.14,12844.0,94.02,94.18,93.98,94.14,12844.0
2024-04-01 10:45:00,94.13,94.13,93.9,93.98,26932.0,94.13,94.13,93.9,93.98,26932.0
2024-04-01 10:50:00,93.98,94.06,93.93,94.0,21047.0,93.98,94.06,93.93,94.0,21047.0
2024-04-01 10:55:00,94.0,94.06,93.98,93.99,16046.0,94.0,94.06,93.98,93.99,16046.0
2024-04-01 11:00:00,94.0,94.02,93.91,93.94,10155.0,94.0,94.02,93.91,93.94,10155.0
2024-04-01 11:05:00,93.97,94.03,93.96,94.02,8704.0,93.97,94.03,93.96,94.02,8704.0
2024-04-01 11:10:00,94.01,94.05,93.94,93.95,9461.0,94.01,94.05,93.94,93.95,9461.0
2024-04-01 11:15:00,93.93,93.93,93.81,93.81,10914.0,93.93,93.93,93.81,93.81,10914.0
2024-04-01 11:20:00,93.8,93.85,93.73,93.77,9113.0,93.8,93.85,93.73,93.77,9113.0
2024-04-01 11:25:00,93.77,93.81,93.71,93.73,5140.0,93.77,93.81,93.71,93.73,5140.0
2024-04-01 11:30:00,93.72,93.78,93.72,93.74,4397.0,93.72,93.78,93.72,93.74,4397.0
2024-04-01 11:35:00,93.78,93.79,93.65,93.65,3394.0,93.78,93.79,93.65,93.65,3394.0
2024-04-01 11:40:00,93.66,93.76,93.54,93.58,27150.0,93.66,93.76,93.54,93.58,27150.0
2024-04-01 11:45:00,93.58,93.6,93.47,93.6,28489.0,93.58,93.6,93.47,93.6,28489.0
2024-04-01 11:50:00,93.63,93.64,93.4,93.46,32556.0,93.63,93.64,93.4,93.46,32556.0
2024-04-01 11:55:00,93.47,93.69,93.41,93.55,15869.0,93.47,93.69,93.41,93.55,15869.0
2024-04-01 12:00:00,93.58,93.63,93.44,93.54,53508.0,93.58,93.63,93.44,93.54,53508.0
2024-04-01 12:05:00,93.54,93.61,93.42,93.42,9533.0,93.54,93.61,93.42,93.42,9533.0
2024-04-01 12:10:00,93.42,93.42,93.27,93.37,8039.0,93.42,93.42,93.27,93.37,8039.0
2024-04-01 12:15:00,93.36,93.42,93.34,93.37,7414.0,93.36,93.42,93.34,93.37,7414.0
2024-04-01 12:20:00,93.38,93.46,93.35,93.44,7643.0,93.38,93.46,93.35,93.44,7643.0
2024-04-01 12:25:00,93.43,93.49,93.42,93.49,5356.0,93.43,93.49,93.42,93.49,5356.0
2024-04-01 12:30:00,93.48,93.5,93.43,93.5,56548.0,93.48,93.5,93.43,93.5,56548.0
2024-04-01 12:35:00,93.5,93.71,93.49,93.71,38534.0,93.5,93.71,93.49,93.71,38534.0
2024-04-01 12:40:00,93.73,93.83,93.73,93.83,5015.0,93.73,93.83,93.73,93.83,5015.0
2024-04-01 12:45:00,93.84,93.85,93.75,93.75,4420.0,93.84,93.85,93.75,93.75,4420.0
2024-04-01 12:50:00,93.76,93.76,93.72,93.73,3877.0,93.76,93.76,93.72,93.73,3877.0
2024-04-01 12:55:00,93.73,93.78,93.7,93.7,8445.0,93.73,93.78,93.7,93.7,8445.0
2024-04-01 13:00:00,93.71,93.71,93.58,93.58,2708.0,93.71,93.71,93.58,93.58,2708.0
2024-04-01 13:05:00,93.57,93.6,93.56,93.57,2968.0,93.57,93.6,93.56,93.57,2968.0
2024-04-01 13:10:00,93.58,93.6,93.53,93.55,3891.0,93.58,93.6,93.53,93.55,3891.0
2024-04-01 13:15:00,93.55,93.56,93.47,93.49,28623.0,93.55,93.56,93.47,93.49,28623.0
2024-04-01 13:20:00,93.5,93.56,93.49,93.54,7807.0,93.5,93.56,93.49,93.54,7807.0
2024-04-01 13:25:00,93.55,93.68,93.54,93.65,6303.0,93.55,93.68,93.54,93.65,6303.0
2024-04-01 13:30:00,93.64,93.67,93.56,93.57,10234.0,93.64,93.67,93.56,93.57,10234.0
2024-04-01 13:35:00,93.55,93.59,93.51,93.53,6827.0,93.55,93.59,93.51,93.53,6827.0
2024-04-01 13:40:00,93.55,93.65,93.52,93.65,5339.0,93.55,93.65,93.52,93.65,5339.0
2024-04-01 13:45:00,93.65,93.67,93.59,93.6,12363.0,93.65,93.67,93.59,93.6,12363.0
2024-04-01 13:50:00,93.61,93.68,93.6,93.68,7249.0,93.61,93.68,93.6,93.68,7249.0
2024-04-01 13:55:00,93.68,93.75,93.66,93.75,8243.0,93.68,93.75,93.66,93.75,8243.0
2024-04-01 14:00:00,93.75,93.77,93.69,93.73,12804.0,93.75,93.77,93.69,93.73,12804.0
2024-04-01 14:05:00,93.72,93.78,93.72,93.77,8797.0,93.72,93.78,93.72,93.77,8797.0
2024-04-01 14:10:00,93.77,93.79,93.74,93.76,7904.0,93.77,93.79,93.74,93.76,7904.0
2024-04-01 14:15:00,93.75,93.83,93.75,93.83,6739.0,93.75,93.83,93.75,93.83,6739.0
2024-04-01 14:20:00,93.82,93.82,93.78,93.81,4977.0,93.82,93.82,93.78,93.81,4977.0
2024-04-01 14:25:00,93.82,93.84,93.77,93.79,6457.0,93.82,93.84,93.77,93.79,6457.0
2024-04-01 14:30:00,93.79,93.79,93.75,93.78,5060.0,93.79,93.79,93.75,93.78,5060.0
2024-04-01 14:35:00,93.78,93.79,93.74,93.79,6920.0,93.78,93.79,93.74,93.79,6920.0
2024-04-01 14:40:00,93.79,93.83,93.78,93.82,5327.0,93.79,93.83,93.78,93.82,5327.0
2024-04-01 14:45:00,93.82,93.84,93.79,93.79,14063.0,93.82,93.84,93.79,93.79,14063.0
2024-04-01 14:50:00,93.79,93.81,93.74,93.75,11191.0,93.79,93.81,93.74,93.75,11191.0
2024-04-01 14:55:00,93.75,93.77,93.69,93.71,13454.0,93.75,93.77,93.69,93.71,13454.0
2024-04-01 15:00:00,93.72,93.83,93.71,93.81,14385.0,93.72,93.83,93.71,93.81,14385.0
2024-04-01 15:05:00,93.83,93.92,93.82,93.92,9644.0,93.83,93.92,93.82,93.92,9644.0
2024-04-01 15:10:00,93.91,93.95,93.9,93.91,15115.0,93.91,93.95,93.9,93.91,15115.0
2024-04-01 15:15:00,93.91,93.91,93.83,93.84,9017.0,93.91,93.91,93.83,93.84,9017.0
2024-04-01 15:20:00,93.84,93.92,93.84,93.92,11157.0,93.84,93.92,93.84,93.92,11157.0
2024-04-01 15:25:00,93.93,93.94,93.74,93.77,9617.0,93.93,93.94,93.74,93.77,9617.0
2024-04-01 15:30:00,93.77,93.93,93.74,93.85,16205.0,93.77,93.93,93.74,93.85,16205.0
2024-04-01 15:35:00,93.85,93.89,93.81,93.81,16119.0,93.85,93.89,93.81,93.81,16119.0
2024-04-01 15:40:00,93.82,93.88,93.81,93.83,21914.0,93.82,93.88,93.81,93.83,21914.0
2024-04-01 15:45:00,93.83,93.89,93.83,93.87,30296.0,93.83,93.89,93.83,93.87,30296.0
2024-04-01 15:50:00,93.83,93.89,93.78,93.87,42547.0,93.83,93.89,93.78,93.87,42547.0
2024-04-01 15:55:00,93.86,94.29,93.86,94.24,394476.0,93.86,94.29,93.86,94.24,394476.0
2024-04-02 09:30:00,93.45,93.74,92.7,92.89,61000.0,93.45,93.74,92.7,92.89,61000.0
2024-04-02 09:35:00,92.89,93.33,92.89,93.14,10078.0,92.89,93.33,92.89,93.14,10078.0
2024-04-02 09:40:00,93.12,93.12,92.75,92.86,10289.0,93.12,93.12,92.75,92.86,10289.0
2024-04-02 09:45:00,92.83,92.9,92.64,92.64,14584.0,92.83,92.9,92.64,92.64,14584.0
2024-04-02 09:50:00,92.62,92.68,92.51,92.67,11193.0,92.62,92.68,92.51,92.67,11193.0
2024-04-02 09:55:00,92.66,92.82,92.58,92.82,7592.0,92.66,92.82,92.58,92.82,7592.0
2024-04-02 10:00:00,92.81,92.86,92.54,92.69,40435.0,92.81,92.86,92.54,92.69,40435.0
2024-04-02 10:05:00,92.69,92.72,92.54,92.56,23169.0,92.69,92.72,92.54,92.56,23169.0
2024-04-02 10:10:00,92.55,92.68,92.37,92.59,26127.0,92.55,92.68,92.37,92.59,26127.0
2024-04-02 10:15:00,92.59,93.06,92.58,93.04,14452.0,92.59,93.06,92.58,93.04,14452.0
2024-04-02 10:20:00,93.05,93.28,93.0,93.17,12755.0,93.05,93.28,93.0,93.17,12755.0
2024-04-02 10:25:00,93.16,93.27,93.12,93.27,7673.0,93.16,93.27,93.12,93.27,7673.0
2024-04-02 10:30:00,93.26,93.5,93.25,93.5,12755.0,93.26,93.5,93.25,93.5,12755.0
2024-04-02 10:35:00,93.51,93.53,93.44,93.53,9056.0,93.51,93.53,93.44,93.53,9056.0
2024-04-02 10:40:00,93.58,93.72,93.58,93.69,12664.0,93.58,93.72,93.58,93.69,12664.0
2024-04-02 10:45:00,93.7,93.76,93.54,93.55,39375.0,93.7,93.76,93.54,93.55,39375.0
2024-04-02 10:50:00,93.58,93.62,93.51,93.57,11995.0,93.58,93.62,93.51,93.57,11995.0
2024-04-02 10:55:00,93.58,93.6,93.53,93.56,10294.0,93.58,93.6,93.53,93.56,10294.0
2024-04-02 11:00:00,93.54,93.71,93.5,93.71,7956.0,93.54,93.71,93.5,93.71,7956.0
2024-04-02 11:05:00,93.72,93.78,93.69,93.72,13107.0,93.72,93.78,93.69,93.72,13107.0
2024-04-02 11:10:00,93.73,93.76,93.65,93.69,10539.0,93.73,93.76,93.65,93.69,10539.0
2024-04-02 11:15:00,93.69,93.7,93.52,93.67,14650.0,93.69,93.7,93.52,93.67,14650.0
2024-04-02 11:20:00,93.69,93.77,93.69,93.7,14164.0,93.69,93.77,93.69,93.7,14164.0
2024-04-02 11:25:00,93.71,93.76,93.68,93.76,8345.0,93.71,93.76,93.68,93.76,8345.0
2024-04-02 11:30:00,93.75,93.98,93.74,93.89,15129.0,93.75,93.98,93.74,93.89,15129.0
2024-04-02 11:35:00,93.88,93.97,93.83,93.9,18342.0,93.88,93.97,93.83,93.9,18342.0
2024-04-02 11:40:00,93.88,93.9,93.78,93.78,11658.0,93.88,93.9,93.78,93.78,11658.0
2024-04-02 11:45:00,93.79,93.8,93.73,93.73,7268.0,93.79,93.8,93.73,93.73,7268.0
2024-04-02 11:50:00,93.71,93.72,93.65,93.65,7637.0,93.71,93.72,93.65,93.65,7637.0
2024-04-02 11:55:00,93.67,93.76,93.66,93.71,11278.0,93.67,93.76,93.66,93.71,11278.0
2024-04-02 12:00:00,93.7,93.76,93.59,93.61,10576.0,93.7,93.76,93.59,93.61,10576.0
2024-04-02 12:05:00,93.62,93.63,93.54,93.55,6443.0,93.62,93.63,93.54,93.55,6443.0
2024-04-02 12:10:00,93.57,93.62,93.52,93.58,9046.0,93.57,93.62,93.52,93.58,9046.0
2024-04-02 12:15:00,93.58,93.63,93.53,93.53,14124.0,93.58,93.63,93.53,93.53,14124.0
2024-04-02 12:20:00,93.55,93.64,93.51,93.63,4580.0,93.55,93.64,93.51,93.63,4580.0
2024-04-02 12:25:00,93.63,93.68,93.61,93.63,8995.0,93.63,93.68,93.61,93.63,8995.0
2024-04-02 12:30:00,93.65,93.66,93.59,93.66,5071.0,93.65,93.66,93.59,93.66,5071.0
2024-04-02 12:35:00,93.66,93.74,93.63,93.67,7573.0,93.66,93.74,93.63,93.67,7573.0
2024-04-02 12:40:00,93.67,93.74,93.67,93.72,5243.0,93.67,93.74,93.67,93.72,5243.0
2024-04-02 12:45:00,93.71,93.8,93.67,93.77,7030.0,93.71,93.8,93.67,93.77,7030.0
2024-04-02 12:50:00,93.77,93.77,93.72,93.73,6923.0,93.77,93.77,93.72,93.73,6923.0
2024-04-02 12:55:00,93.74,93.83,93.73,93.83,5930.0,93.74,93.83,93.73,93.83,5930.0
2024-04-02 13:00:00,93.82,93.84,93.75,93.79,5895.0,93.82,93.84,93.75,93.79,5895.0
2024-04-02 13:05:00,93.79,93.81,93.75,93.79,6927.0,93.79,93.81,93.75,93.79,6927.0
2024-04-02 13:10:00,93.79,93.82,93.71,93.71,34921.0,93.79,93.82,93.71,93.71,34921.0
2024-04-02 13:15:00,93.7,93.85,93.65,93.72,18367.0,93.7,93.85,93.65,93.72,18367.0
2024-04-02 13:20:00,93.72,93.9,93.7,93.82,11896.0,93.72,93.9,93.7,93.82,11896.0
2024-04-02 13:25:00,93.84,93.85,93.75,93.76,6977.0,93.84,93.85,93.75,93.76,6977.0
2024-04-02 13:30:00,93.77,93.84,93.75,93.83,8248.0,93.77,93.84,93.75,93.83,8248.0
2024-04-02 13:35:00,93.83,93.9,93.82,93.88,6921.0,93.83,93.9,93.82,93.88,6921.0
2024-04-02 13:40:00,93.89,94.0,93.87,93.99,8075.0,93.89,94.0,93.87,93.99,8075.0
2024-04-02 13:45:00,93.98,93.99,93.89,93.97,8967.0,93.98,93.99,93.89,93.97,8967.0
2024-04-02 13:50:00,93.98,94.01,93.93,93.97,10240.0,93.98,94.01,93.93,93.97,10240.0
2024-04-02 13:55:00,93.97,94.04,93.94,93.95,10320.0,93.97,94.04,93.94,93.95,10320.0
2024-04-02 14:00:00,93.95,93.97,93.86,93.88,14104.0,93.95,93.97,93.86,93.88,14104.0
2024-04-02 14:05:00,93.88,94.0,93.85,93.94,15779.0,93.88,94.0,93.85,93.94,15779.0
2024-04-02 14:10:00,93.93,94.02,93.93,94.0,17736.0,93.93,94.02,93.93,94.0,17736.0
2024-04-02 14:15:00,94.0,94.16,93.97,94.13,19502.0,94.0,94.16,93.97,94.13,19502.0
2024-04-02 14:20:00,94.12,94.12,94.04,94.07,18668.0,94.12,94.12,94.04,94.07,18668.0
2024-04-02 14:25:00,94.07,94.18,94.07,94.14,15880.0,94.07,94.18,94.07,94.14,15880.0
2024-04-02 14:30:00,94.12,94.21,94.11,94.18,21562.0,94.12,94.21,94.11,94.18,21562.0
2024-04-02 14:35:00,94.18,94.19,94.1,94.14,24042.0,94.18,94.19,94.1,94.14,24042.0
2024-04-02 14:40:00,94.14,94.19,94.12,94.12,17190.0,94.14,94.19,94.12,94.12,17190.0
2024-04-02 14:45:00,94.12,94.13,94.04,94.1,29124.0,94.12,94.13,94.04,94.1,29124.0
2024-04-02 14:50:00,94.09,94.2,94.09,94.2,15919.0,94.09,94.2,94.09,94.2,15919.0
2024-04-02 14:55:00,94.2,94.24,94.01,94.03,42262.0,94.2,94.24,94.01,94.03,42262.0
2024-04-02 15:00:00,94.01,94.08,93.89,94.08,25577.0,94.01,94.08,93.89,94.08,25577.0
2024-04-02 15:05:00,94.06,94.15,94.04,94.05,19014.0,94.06,94.15,94.04,94.05,19014.0
2024-04-02 15:10:00,94.06,94.1,93.99,94.02,23861.0,94.06,94.1,93.99,94.02,23861.0
2024-04-02 15:15:00,94.03,94.1,94.03,94.09,15566.0,94.03,94.1,94.03,94.09,15566.0
2024-04-02 15:20:00,94.09,94.14,94.08,94.14,15744.0,94.09,94.14,94.08,94.14,15744.0
2024-04-02 15:25:00,94.14,94.25,94.14,94.17,15926.0,94.14,94.25,94.14,94.17,15926.0
2024-04-02 15:30:00,94.17,94.25,94.15,94.2,21678.0,94.17,94.25,94.15,94.2,21678.0
2024-04-02 15:35:00,94.21,94.28,94.17,94.17,22996.0,94.21,94.28,94.17,94.17,22996.0
2024-04-02 15:40:00,94.18,94.21,94.09,94.19,29465.0,94.18,94.21,94.09,94.19,29465.0
2024-04-02 15:45:00,94.19,94.27,94.15,94.27,33794.0,94.19,94.27,94.15,94.27,33794.0
2024-04-02 15:50:00,94.25,94.29,94.18,94.23,66760.0,94.25,94.29,94.18,94.23,66760.0
2024-04-02 15:55:00,94.22,94.41,94.21,94.29,212895.0,94.22,94.41,94.21,94.29,212895.0
2024-04-03 09:30:00,93.95,94.45,93.75,94.35,52136.0,93.95,94.45,93.75,94.35,52136.0
2024-04-03 09:35:00,94.41,94.71,94.33,94.68,17030.0,94.41,94.71,94.33,94.68,17030.0
2024-04-03 09:40:00,94.64,94.66,94.45,94.51,12318.0,94.64,94.66,94.45,94.51,12318.0
2024-04-03 09:45:00,94.48,94.55,94.31,94.47,16399.0,94.48,94.55,94.31,94.47,16399.0
2024-04-03 09:50:00,94.5,94.65,94.5,94.59,17252.0,94.5,94.65,94.5,94.59,17252.0
2024-04-03 09:55:00,94.62,94.62,94.43,94.47,10086.0,94.62,94.62,94.43,94.47,10086.0
2024-04-03 10:00:00,94.42,94.92,94.42,94.86,32511.0,94.42,94.92,94.42,94.86,32511.0
2024-04-03 10:05:00,94.86,95.07,94.85,94.9,16510.0,94.86,95.07,94.85,94.9,16510.0
2024-04-03 10:10:00,94.91,94.97,94.8,94.9,17780.0,94.91,94.97,94.8,94.9,17780.0
2024-04-03 10:15:00,94.89,94.92,94.58,94.61,16392.0,94.89,94.92,94.58,94.61,16392.0
2024-04-03 10:20:00,94.6,94.69,94.51,94.54,25883.0,94.6,94.69,94.51,94.54,25883.0
2024-04-03 10:25:00,94.52,94.58,94.35,94.38,18455.0,94.52,94.58,94.35,94.38,18455.0
2024-04-03 10:30:00,94.41,94.61,94.29,94.53,14990.0,94.41,94.61,94.29,94.53,14990.0
2024-04-03 10:35:00,94.53,94.58,94.42,94.46,19464.0,94.53,94.58,94.42,94.46,19464.0
2024-04-03 10:40:00,94.49,94.52,94.27,94.3,16333.0,94.49,94.52,94.27,94.3,16333.0
2024-04-03 10:45:00,94.3,94.39,94.29,94.36,18937.0,94.3,94.39,94.29,94.36,18937.0
2024-04-03 10:50:00,94.35,94.36,94.12,94.12,17295.0,94.35,94.36,94.12,94.12,17295.0
2024-04-03 10:55:00,94.12,94.17,94.0,94.02,36052.0,94.12,94.17,94.0,94.02,36052.0
2024-04-03 11:00:00,94.01,94.07,93.93,94.07,21726.0,94.01,94.07,93.93,94.07,21726.0
2024-04-03 11:05:00,94.07,94.15,93.99,94.13,15994.0,94.07,94.15,93.99,94.13,15994.0
2024-04-03 11:10:00,94.13,94.16,94.07,94.13,13353.0,94.13,94.16,94.07,94.13,13353.0
2024-04-03 11:15:00,94.13,94.13,93.96,94.01,18521.0,94.13,94.13,93.96,94.01,18521.0
2024-04-03 11:20:00,94.01,94.1,93.99,94.09,21110.0,94.01,94.1,93.99,94.09,21110.0
2024-04-03 11:25:00,94.08,94.15,94.02,94.11,21453.0,94.08,94.15,94.02,94.11,21453.0
2024-04-03 11:30:00,94.12,94.13,94.02,94.06,11651.0,94.12,94.13,94.02,94.06,11651.0
2024-04-03 11:35:00,94.06,94.17,94.05,94.15,11151.0,94.06,94.17,94.05,94.15,11151.0
2024-04-03 11:40:00,94.16,94.27,94.14,94.22,13549.0,94.16,94.27,94.14,94.22,13549.0
2024-04-03 11:45:00,94.21,94.22,94.09,94.11,12279.0,94.21,94.22,94.09,94.11,12279.0
2024-04-03 11:50:00,94.08,94.09,94.04,94.08,9479.0,94.08,94.09,94.04,94.08,9479.0
2024-04-03 11:55:00,94.08,94.2,94.04,94.18,17216.0,94.08,94.2,94.04,94.18,17216.0
2024-04-03 12:00:00,94.16,94.16,94.06,94.16,11512.0,94.16,94.16,94.06,94.16,11512.0
2024-04-03 12:05:00,94.16,94.24,94.12,94.2,16608.0,94.16,94.24,94.12,94.2,16608.0
2024-04-03 12:10:00,94.2,94.21,94.11,94.19,9806.0,94.2,94.21,94.11,94.19,9806.0
2024-04-03 12:15:00,94.19,94.22,94.12,94.21,11501.0,94.19,94.22,94.12,94.21,11501.0
2024-04-03 12:20:00,94.22,94.26,94.15,94.15,17495.0,94.22,94.26,94.15,94.15,17495.0
2024-04-03 12:25:00,94.16,94.16,93.97,94.03,30253.0,94.16,94.16,93.97,94.03,30253.0
2024-04-03 12:30:00,94.01,94.02,93.88,93.92,8691.0,94.01,94.02,93.88,93.92,8691.0
2024-04-03 12:35:00,93.91,93.94,93.77,93.78,23081.0,93.91,93.94,93.77,93.78,23081.0
2024-04-03 12:40:00,93.78,93.92,93.78,93.92,8914.0,93.78,93.92,93.78,93.92,8914.0
2024-04-03 12:45:00,93.92,93.93,93.82,93.83,13017.0,93.92,93.93,93.82,93.83,13017.0
2024-04-03 12:50:00,93.82,93.87,93.8,93.85,9644.0,93.82,93.87,93.8,93.85,9644.0
2024-04-03 12:55:00,93.87,93.94,93.86,93.93,9106.0,93.87,93.94,93.86,93.93,9106.0
2024-04-03 13:00:00,93.93,94.05,93.93,94.03,16547.0,93.93,94.05,93.93,94.03,16547.0
2024-04-03 13:05:00,94.04,94.14,94.03,94.13,14129.0,94.04,94.14,94.03,94.13,14129.0
2024-04-03 13:10:00,94.14,94.18,94.01,94.01,15249.0,94.14,94.18,94.01,94.01,15249.0
2024-04-03 13:15:00,94.0,94.08,93.99,94.08,16069.0,94.0,94.08,93.99,94.08,16069.0
2024-04-03 13:20:00,94.07,94.1,94.05,94.1,21382.0,94.07,94.1,94.05,94.1,21382.0
2024-04-03 13:25:00,94.1,94.26,94.1,94.24,18946.0,94.1,94.26,94.1,94.24,18946.0
2024-04-03 13:30:00,94.23,94.24,94.08,94.08,15711.0,94.23,94.24,94.08,94.08,15711.0
2024-04-03 13:35:00,94.08,94.11,93.86,93.87,31641.0,94.08,94.11,93.86,93.87,31641.0
2024-04-03 13:40:00,93.89,93.92,93.83,93.85,17820.0,93.89,93.92,93.83,93.85,17820.0
2024-04-03 13:45:00,93.86,93.95,93.83,93.92,16162.0,93.86,93.95,93.83,93.92,16162.0
2024-04-03 13:50:00,93.93,93.95,93.88,93.88,7110.0,93.93,93.95,93.88,93.88,7110.0
2024-04-03 13:55:00,93.88,93.88,93.79,93.81,19055.0,93.88,93.88,93.79,93.81,19055.0
2024-04-03 14:00:00,93.8,93.85,93.78,93.82,14239.0,93.8,93.85,93.78,93.82,14239.0
2024-04-03 14:05:00,93.83,93.89,93.82,93.84,22031.0,93.83,93.89,93.82,93.84,22031.0
2024-04-03 14:10:00,93.85,93.89,93.82,93.83,32195.0,93.85,93.89,93.82,93.83,32195.0
2024-04-03 14:15:00,93.83,93.85,93.74,93.74,16133.0,93.83,93.85,93.74,93.74,16133.0
2024-04-03 14:20:00,93.75,93.77,93.68,93.71,21178.0,93.75,93.77,93.68,93.71,21178.0
2024-04-03 14:25:00,93.71,93.71,93.58,93.59,16725.0,93.71,93.71,93.58,93.59,16725.0
2024-04-03 14:30:00,93.6,93.61,93.45,93.49,22802.0,93.6,93.61,93.45,93.49,22802.0
2024-04-03 14:35:00,93.49,93.55,93.39,93.55,42466.0,93.49,93.55,93.39,93.55,42466.0
2024-04-03 14:40:00,93.56,93.56,93.46,93.46,20004.0,93.56,93.56,93.46,93.46,20004.0
2024-04-03 14:45:00,93.45,93.46,93.32,93.34,29674.0,93.45,93.46,93.32,93.34,29674.0
2024-04-03 14:50:00,93.33,93.36,93.26,93.36,34669.0,93.33,93.36,93.26,93.36,34669.0
2024-04-03 14:55:00,93.35,93.44,93.28,93.3,25570.0,93.35,93.44,93.28,93.3,25570.0
2024-04-03 15:00:00,93.29,93.31,93.22,93.27,24734.0,93.29,93.31,93.22,93.27,24734.0
2024-04-03 15:05:00,93.28,93.28,93.1,93.17,38282.0,93.28,93.28,93.1,93.17,38282.0
2024-04-03 15:10:00,93.17,93.19,92.94,92.95,21951.0,93.17,93.19,92.94,92.95,21951.0
2024-04-03 15:15:00,92.94,93.01,92.77,92.9,38240.0,92.94,93.01,92.77,92.9,38240.0
2024-04-03 15:20:00,92.9,93.0,92.88,92.9,20623.0,92.9,93.0,92.88,92.9,20623.0
2024-04-03 15:25:00,92.88,92.93,92.85,92.89,18695.0,92.88,92.93,92.85,92.89,18695.0
2024-04-03 15:30:00,92.9,93.01,92.88,92.88,27563.0,92.9,93.01,92.88,92.88,27563.0
2024-04-03 15:35:00,92.88,93.02,92.88,93.01,28443.0,92.88,93.02,92.88,93.01,28443.0
2024-04-03 15:40:00,93.0,93.01,92.8,92.84,34681.0,93.0,93.01,92.8,92.84,34681.0
2024-04-03 15:45:00,92.85,92.94,92.79,92.93,58927.0,92.85,92.94,92.79,92.93,58927.0
2024-04-03 15:50:00,92.92,93.18,92.84,93.18,79778.0,92.92,93.18,92.84,93.18,79778.0
2024-04-03 15:55:00,93.19,93.21,93.01,93.02,205844.0,93.19,93.21,93.01,93.02,205844.0
2024-04-04 09:30:00,93.68,94.2,93.54,94.11,40522.0,93.68,94.2,93.54,94.11,40522.0
2024-04-04 09:35:00,94.12,94.37,93.9,93.94,10513.0,94.12,94.37,93.9,93.94,10513.0
2024-04-04 09:40:00,93.91,94.24,93.9,93.98,6607.0,93.91,94.24,93.9,93.98,6607.0
2024-04-04 09:45:00,93.97,93.98,93.82,93.82,4774.0,93.97,93.98,93.82,93.82,4774.0
2024-04-04 09:50:00,93.85,94.12,93.66,93.66,25184.0,93.85,94.12,93.66,93.66,25184.0
2024-04-04 09:55:00,93.65,93.67,93.22,93.22,8333.0,93.65,93.67,93.22,93.22,8333.0
2024-04-04 10:00:00,93.23,93.28,93.09,93.09,13420.0,93.23,93.28,93.09,93.09,13420.0
2024-04-04 10:05:00,93.07,93.2,92.64,92.69,64466.0,93.07,93.2,92.64,92.69,64466.0
2024-04-04 10:10:00,92.65,92.73,92.55,92.58,23548.0,92.65,92.73,92.55,92.58,23548.0
2024-04-04 10:15:00,92.57,92.72,92.39,92.47,50811.0,92.57,92.72,92.39,92.47,50811.0
2024-04-04 10:20:00,92.47,92.57,92.3,92.37,19516.0,92.47,92.57,92.3,92.37,19516.0
2024-04-04 10:25:00,92.33,92.44,92.25,92.28,27035.0,92.33,92.44,92.25,92.28,27035.0
2024-04-04 10:30:00,92.29,92.41,92.21,92.24,43493.0,92.29,92.41,92.21,92.24,43493.0
2024-04-04 10:35:00,92.22,92.53,92.22,92.5,46108.0,92.22,92.53,92.22,92.5,46108.0
2024-04-04 10:40:00,92.52,92.57,92.35,92.36,24644.0,92.52,92.57,92.35,92.36,24644.0
2024-04-04 10:45:00,92.37,92.37,92.27,92.36,17691.0,92.37,92.37,92.27,92.36,17691.0
2024-04-04 10:50:00,92.36,92.49,92.35,92.38,19553.0,92.36,92.49,92.35,92.38,19553.0
2024-04-04 10:55:00,92.38,92.38,92.27,92.3,14253.0,92.38,92.38,92.27,92.3,14253.0
2024-04-04 11:00:00,92.29,92.45,92.29,92.38,21045.0,92.29,92.45,92.29,92.38,21045.0
2024-04-04 11:05:00,92.37,92.5,92.37,92.5,16736.0,92.37,92.5,92.37,92.5,16736.0
2024-04-04 11:10:00,92.5,92.68,92.49,92.65,15812.0,92.5,92.68,92.49,92.65,15812.0
2024-04-04 11:15:00,92.66,92.74,92.64,92.73,14653.0,92.66,92.74,92.64,92.73,14653.0
2024-04-04 11:20:00,92.74,92.99,92.74,92.94,268630.0,92.74,92.99,92.74,92.94,268630.0
2024-04-04 11:25:00,92.95,93.22,92.92,93.11,24318.0,92.95,93.22,92.92,93.11,24318.0
2024-04-04 11:30:00,93.14,93.14,92.93,92.96,11997.0,93.14,93.14,92.93,92.96,11997.0
2024-04-04 11:35:00,92.94,93.04,92.9,92.93,23702.0,92.94,93.04,92.9,92.93,23702.0
2024-04-04 11:40:00,92.91,93.0,92.87,92.97,14485.0,92.91,93.0,92.87,92.97,14485.0
2024-04-04 11:45:00,92.95,92.97,92.91,92.93,6240.0,92.95,92.97,92.91,92.93,6240.0
2024-04-04 11:50:00,92.93,93.06,92.82,92.96,13136.0,92.93,93.06,92.82,92.96,13136.0
2024-04-04 11:55:00,92.94,92.95,92.84,92.84,6038.0,92.94,92.95,92.84,92.84,6038.0
2024-04-04 12:00:00,92.85,92.86,92.75,92.81,9689.0,92.85,92.86,92.75,92.81,9689.0
2024-04-04 12:05:00,92.82,92.9,92.8,92.85,13255.0,92.82,92.9,92.8,92.85,13255.0
2024-04-04 12:10:00,92.83,92.89,92.82,92.87,10466.0,92.83,92.89,92.82,92.87,10466.0
2024-04-04 12:15:00,92.87,92.95,92.85,92.93,12564.0,92.87,92.95,92.85,92.93,12564.0
2024-04-04 12:20:00,92.92,92.95,92.87,92.91,6343.0,92.92,92.95,92.87,92.91,6343.0
2024-04-04 12:25:00,92.92,93.0,92.9,92.92,9360.0,92.92,93.0,92.9,92.92,9360.0
2024-04-04 12:30:00,92.94,93.01,92.9,92.92,10401.0,92.94,93.01,92.9,92.92,10401.0
2024-04-04 12:35:00,92.89,92.89,92.75,92.78,9511.0,92.89,92.89,92.75,92.78,9511.0
2024-04-04 12:40:00,92.77,92.86,92.73,92.78,19115.0,92.77,92.86,92.73,92.78,19115.0
2024-04-04 12:45:00,92.79,92.84,92.75,92.82,6630.0,92.79,92.84,92.75,92.82,6630.0
2024-04-04 12:50:00,92.83,92.84,92.76,92.83,7380.0,92.83,92.84,92.76,92.83,7380.0
2024-04-04 12:55:00,92.82,92.83,92.69,92.72,7820.0,92.82,92.83,92.69,92.72,7820.0
2024-04-04 13:00:00,92.73,92.81,92.71,92.76,8953.0,92.73,92.81,92.71,92.76,8953.0
2024-04-04 13:05:00,92.76,92.94,92.76,92.9,6831.0,92.76,92.94,92.76,92.9,6831.0
2024-04-04 13:10:00,92.89,92.92,92.83,92.9,5305.0,92.89,92.92,92.83,92.9,5305.0
2024-04-04 13:15:00,92.9,93.04,92.89,93.04,8357.0,92.9,93.04,92.89,93.04,8357.0
2024-04-04 13:20:00,93.04,93.09,92.97,93.01,9087.0,93.04,93.09,92.97,93.01,9087.0
2024-04-04 13:25:00,93.03,93.07,92.98,93.06,5987.0,93.03,93.07,92.98,93.06,5987.0
2024-04-04 13:30:00,93.05,93.13,93.0,93.03,12193.0,93.05,93.13,93.0,93.03,12193.0
2024-04-04 13:35:00,93.03,93.09,93.01,93.07,8103.0,93.03,93.09,93.01,93.07,8103.0
2024-04-04 13:40:00,93.08,93.11,93.02,93.05,11106.0,93.08,93.11,93.02,93.05,11106.0
2024-04-04 13:45:00,93.06,93.09,93.01,93.09,7662.0,93.06,93.09,93.01,93.09,7662.0
2024-04-04 13:50:00,93.08,93.27,93.06,93.18,14449.0,93.08,93.27,93.06,93.18,14449.0
2024-04-04 13:55:00,93.16,93.16,93.0,93.02,11518.0,93.16,93.16,93.0,93.02,11518.0
2024-04-04 14:00:00,93.01,93.03,92.97,93.0,8973.0,93.01,93.03,92.97,93.0,8973.0
2024-04-04 14:05:00,93.0,93.01,92.82,92.83,13357.0,93.0,93.01,92.82,92.83,13357.0
2024-04-04 14:10:00,92.81,92.86,92.73,92.76,12477.0,92.81,92.86,92.73,92.76,12477.0
2024-04-04 14:15:00,92.75,92.76,92.53,92.54,8989.0,92.75,92.76,92.53,92.54,8989.0
2024-04-04 14:20:00,92.52,92.61,92.48,92.6,33983.0,92.52,92.61,92.48,92.6,33983.0
2024-04-04 14:25:00,92.6,92.62,92.32,92.33,8168.0,92.6,92.62,92.32,92.33,8168.0
2024-04-04 14:30:00,92.34,92.35,92.2,92.3,224367.0,92.34,92.35,92.2,92.3,224367.0
2024-04-04 14:35:00,92.28,92.47,92.27,92.32,12060.0,92.28,92.47,92.27,92.32,12060.0
2024-04-04 14:40:00,92.28,92.28,91.94,91.94,19284.0,92.28,92.28,91.94,91.94,19284.0
2024-04-04 14:45:00,91.96,92.13,91.95,92.07,20603.0,91.96,92.13,91.95,92.07,20603.0
2024-04-04 14:50:00,92.06,92.15,92.02,92.15,91047.0,92.06,92.15,92.02,92.15,91047.0
2024-04-04 14:55:00,92.13,92.14,91.98,92.06,60263.0,92.13,92.14,91.98,92.06,60263.0
2024-04-04 15:00:00,92.04,92.06,91.85,91.96,69440.0,92.04,92.06,91.85,91.96,69440.0
2024-04-04 15:05:00,91.98,92.2,91.98,92.15,36293.0,91.98,92.2,91.98,92.15,36293.0
2024-04-04 15:10:00,92.15,92.15,91.98,92.03,48467.0,92.15,92.15,91.98,92.03,48467.0
2024-04-04 15:15:00,92.03,92.06,91.82,91.89,58183.0,92.03,92.06,91.82,91.89,58183.0
2024-04-04 15:20:00,91.88,91.97,91.77,91.79,40513.0,91.88,91.97,91.77,91.79,40513.0
2024-04-04 15:25:00,91.78,91.8,91.5,91.5,36333.0,91.78,91.8,91.5,91.5,36333.0
2024-04-04 15:30:00,91.51,91.59,91.48,91.49,24902.0,91.51,91.59,91.48,91.49,24902.0
2024-04-04 15:35:00,91.47,91.53,91.38,91.38,36415.0,91.47,91.53,91.38,91.38,36415.0
2024-04-04 15:40:00,91.38,91.4,91.11,91.24,53022.0,91.38,91.4,91.11,91.24,53022.0
2024-04-04 15:45:00,91.24,91.4,91.23,91.4,55399.0,91.24,91.4,91.23,91.4,55399.0
2024-04-04 15:50:00,91.4,91.44,91.24,91.38,90990.0,91.4,91.44,91.24,91.38,90990.0
2024-04-04 15:55:00,91.38,91.38,91.13,91.23,264580.0,91.38,91.38,91.13,91.23,264580.0
2024-04-05 09:30:00,91.4,91.59,90.86,91.5,107345.0,91.4,91.59,90.86,91.5,107345.0
2024-04-05 09:35:00,91.49,91.78,91.41,91.75,65106.0,91.49,91.78,91.41,91.75,65106.0
2024-04-05 09:40:00,91.73,91.88,91.44,91.48,34238.0,91.73,91.88,91.44,91.48,34238.0
2024-04-05 09:45:00,91.51,91.66,91.44,91.63,21226.0,91.51,91.66,91.44,91.63,21226.0
2024-04-05 09:50:00,91.66,91.96,91.66,91.75,5511.0,91.66,91.96,91.66,91.75,5511.0
2024-04-05 09:55:00,91.74,91.94,91.65,91.67,15845.0,91.74,91.94,91.65,91.67,15845.0
2024-04-05 10:00:00,91.67,91.76,91.56,91.61,30869.0,91.67,91.76,91.56,91.61,30869.0
2024-04-05 10:05:00,91.58,91.68,91.49,91.54,20551.0,91.58,91.68,91.49,91.54,20551.0
2024-04-05 10:10:00,91.58,91.81,91.56,91.73,35415.0,91.58,91.81,91.56,91.73,35415.0
2024-04-05 10:15:00,91.74,91.83,91.66,91.79,31256.0,91.74,91.83,91.66,91.79,31256.0
2024-04-05 10:20:00,91.75,91.87,91.73,91.84,9683.0,91.75,91.87,91.73,91.84,9683.0
2024-04-05 10:25:00,91.84,92.06,91.79,92.06,21562.0,91.84,92.06,91.79,92.06,21562.0
2024-04-05 10:30:00,92.09,92.17,92.02,92.08,10398.0,92.09,92.17,92.02,92.08,10398.0
2024-04-05 10:35:00,92.08,92.29,92.08,92.25,18463.0,92.08,92.29,92.08,92.25,18463.0
2024-04-05 10:40:00,92.23,92.24,92.18,92.24,23811.0,92.23,92.24,92.18,92.24,23811.0
2024-04-05 10:45:00,92.22,92.28,92.14,92.26,14431.0,92.22,92.28,92.14,92.26,14431.0
2024-04-05 10:50:00,92.3,92.44,92.28,92.42,19341.0,92.3,92.44,92.28,92.42,19341.0
2024-04-05 10:55:00,92.41,92.44,92.31,92.32,9862.0,92.41,92.44,92.31,92.32,9862.0
2024-04-05 11:00:00,92.32,92.33,92.14,92.14,7173.0,92.32,92.33,92.14,92.14,7173.0
2024-04-05 11:05:00,92.17,92.32,92.16,92.24,8232.0,92.17,92.32,92.16,92.24,8232.0
2024-04-05 11:10:00,92.24,92.32,92.22,92.24,11490.0,92.24,92.32,92.22,92.24,11490.0
2024-04-05 11:15:00,92.25,92.32,92.21,92.32,13329.0,92.25,92.32,92.21,92.32,13329.0
2024-04-05 11:20:00,92.32,92.48,92.32,92.45,10887.0,92.32,92.48,92.32,92.45,10887.0
2024-04-05 11:25:00,92.45,92.58,92.4,92.56,7977.0,92.45,92.58,92.4,92.56,7977.0
2024-04-05 11:30:00,92.56,92.59,92.49,92.49,8302.0,92.56,92.59,92.49,92.49,8302.0
2024-04-05 11:35:00,92.5,92.5,92.39,92.48,8925.0,92.5,92.5,92.39,92.48,8925.0
2024-04-05 11:40:00,92.46,92.6,92.44,92.6,3940.0,92.46,92.6,92.44,92.6,3940.0
2024-04-05 11:45:00,92.63,92.65,92.56,92.64,8615.0,92.63,92.65,92.56,92.64,8615.0
2024-04-05 11:50:00,92.64,92.7,92.58,92.58,12517.0,92.64,92.7,92.58,92.58,12517.0
2024-04-05 11:55:00,92.58,92.72,92.58,92.67,7615.0,92.58,92.72,92.58,92.67,7615.0
2024-04-05 12:00:00,92.68,92.7,92.57,92.57,11961.0,92.68,92.7,92.57,92.57,11961.0
2024-04-05 12:05:00,92.57,92.61,92.48,92.61,5462.0,92.57,92.61,92.48,92.61,5462.0
2024-04-05 12:10:00,92.59,92.7,92.57,92.68,12470.0,92.59,92.7,92.57,92.68,12470.0
2024-04-05 12:15:00,92.68,92.7,92.64,92.66,8714.0,92.68,92.7,92.64,92.66,8714.0
2024-04-05 12:20:00,92.65,92.71,92.61,92.7,34820.0,92.65,92.71,92.61,92.7,34820.0
2024-04-05 12:25:00,92.68,92.77,92.63,92.76,13288.0,92.68,92.77,92.63,92.76,13288.0
2024-04-05 12:30:00,92.75,92.77,92.68,92.75,7827.0,92.75,92.77,92.68,92.75,7827.0
2024-04-05 12:35:00,92.75,92.81,92.73,92.8,7565.0,92.75,92.81,92.73,92.8,7565.0
2024-04-05 12:40:00,92.8,92.8,92.7,92.76,13043.0,92.8,92.8,92.7,92.76,13043.0
2024-04-05 12:45:00,92.77,92.82,92.6,92.61,18007.0,92.77,92.82,92.6,92.61,18007.0
2024-04-05 12:50:00,92.59,92.66,92.57,92.63,9592.0,92.59,92.66,92.57,92.63,9592.0
2024-04-05 12:55:00,92.63,92.69,92.55,92.69,18048.0,92.63,92.69,92.55,92.69,18048.0
2024-04-05 13:00:00,92.71,92.74,92.58,92.61,7250.0,92.71,92.74,92.58,92.61,7250.0
2024-04-05 13:05:00,92.61,92.61,92.53,92.54,8740.0,92.61,92.61,92.53,92.54,8740.0
2024-04-05 13:10:00,92.56,92.64,92.54,92.61,21052.0,92.56,92.64,92.54,92.61,21052.0
2024-04-05 13:15:00,92.61,92.66,92.54,92.64,7197.0,92.61,92.66,92.54,92.64,7197.0
2024-04-05 13:20:00,92.64,92.74,92.64,92.72,5360.0,92.64,92.74,92.64,92.72,5360.0
2024-04-05 13:25:00,92.72,92.82,92.72,92.82,11289.0,92.72,92.82,92.72,92.82,11289.0
2024-04-05 13:30:00,92.83,92.89,92.81,92.89,12051.0,92.83,92.89,92.81,92.89,12051.0
2024-04-05 13:35:00,92.89,92.93,92.85,92.89,10933.0,92.89,92.93,92.85,92.89,10933.0
2024-04-05 13:40:00,92.89,92.92,92.73,92.79,16750.0,92.89,92.92,92.73,92.79,16750.0
2024-04-05 13:45:00,92.8,92.83,92.74,92.81,18771.0,92.8,92.83,92.74,92.81,18771.0
2024-04-05 13:50:00,92.8,92.85,92.68,92.7,33405.0,92.8,92.85,92.68,92.7,33405.0
2024-04-05 13:55:00,92.67,92.67,92.49,92.53,16437.0,92.67,92.67,92.49,92.53,16437.0
2024-04-05 14:00:00,92.56,92.56,92.34,92.42,10679.0,92.56,92.56,92.34,92.42,10679.0
2024-04-05 14:05:00,92.4,92.8,92.4,92.8,16430.0,92.4,92.8,92.4,92.8,16430.0
2024-04-05 14:10:00,92.78,92.83,92.69,92.75,10569.0,92.78,92.83,92.69,92.75,10569.0
2024-04-05 14:15:00,92.76,92.78,92.69,92.75,21565.0,92.76,92.78,92.69,92.75,21565.0
2024-04-05 14:20:00,92.73,92.87,92.72,92.82,16905.0,92.73,92.87,92.72,92.82,16905.0
2024-04-05 14:25:00,92.81,92.84,92.68,92.68,12545.0,92.81,92.84,92.68,92.68,12545.0
2024-04-05 14:30:00,92.7,92.73,92.64,92.73,10901.0,92.7,92.73,92.64,92.73,10901.0
2024-04-05 14:35:00,92.71,92.82,92.71,92.79,12664.0,92.71,92.82,92.71,92.79,12664.0
2024-04-05 14:40:00,92.79,92.82,92.72,92.76,12067.0,92.79,92.82,92.72,92.76,12067.0
2024-04-05 14:45:00,92.74,92.76,92.57,92.62,8039.0,92.74,92.76,92.57,92.62,8039.0
2024-04-05 14:50:00,92.62,92.63,92.53,92.6,10575.0,92.62,92.63,92.53,92.6,10575.0
2024-04-05 14:55:00,92.6,92.75,92.57,92.73,10919.0,92.6,92.75,92.57,92.73,10919.0
2024-04-05 15:00:00,92.73,92.78,92.68,92.75,10063.0,92.73,92.78,92.68,92.75,10063.0
2024-04-05 15:05:00,92.76,92.79,92.69,92.71,13133.0,92.76,92.79,92.69,92.71,13133.0
2024-04-05 15:10:00,92.7,92.75,92.62,92.73,17780.0,92.7,92.75,92.62,92.73,17780.0
2024-04-05 15:15:00,92.73,92.76,92.63,92.68,17257.0,92.73,92.76,92.63,92.68,17257.0
2024-04-05 15:20:00,92.69,92.75,92.61,92.71,32288.0,92.69,92.75,92.61,92.71,32288.0
2024-04-05 15:25:00,92.7,92.77,92.69,92.74,12067.0,92.7,92.77,92.69,92.74,12067.0
2024-04-05 15:30:00,92.74,92.87,92.74,92.86,17052.0,92.74,92.87,92.74,92.86,17052.0
2024-04-05 15:35:00,92.85,92.85,92.73,92.78,20799.0,92.85,92.85,92.73,92.78,20799.0
2024-04-05 15:40:00,92.78,92.82,92.69,92.77,25027.0,92.78,92.82,92.69,92.77,25027.0
2024-04-05 15:45:00,92.77,92.87,92.75,92.86,36341.0,92.77,92.87,92.75,92.86,36341.0
2024-04-05 15:50:00,92.86,92.87,92.75,92.86,65843.0,92.86,92.87,92.75,92.86,65843.0
2024-04-05 15:55:00,92.87,92.87,92.69,92.69,154167.0,92.87,92.87,92.69,92.69,154167.0
2024-04-08 09:30:00,92.61,92.67,91.57,92.26,66549.0,92.61,92.67,91.57,92.26,66549.0
2024-04-08 09:35:00,92.24,92.52,91.75,92.13,61352.0,92.24,92.52,91.75,92.13,61352.0
2024-04-08 09:40:00,92.12,92.59,91.76,92.56,31734.0,92.12,92.59,91.76,92.56,31734.0
2024-04-08 09:45:00,92.48,92.64,92.22,92.25,27506.0,92.48,92.64,92.22,92.25,27506.0
2024-04-08 09:50:00,92.3,92.69,92.3,92.52,65656.0,92.3,92.69,92.3,92.52,65656.0
2024-04-08 09:55:00,92.48,92.53,92.16,92.16,13429.0,92.48,92.53,92.16,92.16,13429.0
2024-04-08 10:00:00,92.2,92.41,92.17,92.31,14106.0,92.2,92.41,92.17,92.31,14106.0
2024-04-08 10:05:00,92.31,92.62,92.29,92.53,15762.0,92.31,92.62,92.29,92.53,15762.0
2024-04-08 10:10:00,92.51,92.7,92.5,92.7,14334.0,92.51,92.7,92.5,92.7,14334.0
2024-04-08 10:15:00,92.69,92.69,92.49,92.49,15809.0,92.69,92.69,92.49,92.49,15809.0
2024-04-08 10:20:00,92.53,92.65,92.52,92.65,9711.0,92.53,92.65,92.52,92.65,9711.0
2024-04-08 10:25:00,92.67,92.81,92.67,92.81,8932.0,92.67,92.81,92.67,92.81,8932.0
2024-04-08 10:30:00,92.81,92.86,92.64,92.71,16392.0,92.81,92.86,92.64,92.71,16392.0
2024-04-08 10:35:00,92.74,92.8,92.72,92.75,11429.0,92.74,92.8,92.72,92.75,11429.0
2024-04-08 10:40:00,92.75,92.81,92.7,92.77,8989.0,92.75,92.81,92.7,92.77,8989.0
2024-04-08 10:45:00,92.77,92.8,92.66,92.69,11016.0,92.77,92.8,92.66,92.69,11016.0
2024-04-08 10:50:00,92.7,92.74,92.61,92.64,14276.0,92.7,92.74,92.61,92.64,14276.0
2024-04-08 10:55:00,92.7,92.73,92.61,92.62,5503.0,92.7,92.73,92.61,92.62,5503.0
2024-04-08 11:00:00,92.63,92.65,92.54,92.64,10997.0,92.63,92.65,92.54,92.64,10997.0
2024-04-08 11:05:00,92.62,92.67,92.6,92.61,9948.0,92.62,92.67,92.6,92.61,9948.0
2024-04-08 11:10:00,92.6,92.6,92.53,92.53,9110.0,92.6,92.6,92.53,92.53,9110.0
2024-04-08 11:15:00,92.5,92.55,92.48,92.53,9401.0,92.5,92.55,92.48,92.53,9401.0
2024-04-08 11:20:00,92.54,92.64,92.51,92.64,11259.0,92.54,92.64,92.51,92.64,11259.0
2024-04-08 11:25:00,92.65,92.68,92.5,92.52,14311.0,92.65,92.68,92.5,92.52,14311.0
2024-04-08 11:30:00,92.51,92.61,92.47,92.61,9035.0,92.51,92.61,92.47,92.61,9035.0
2024-04-08 11:35:00,92.62,92.62,92.48,92.53,9568.0,92.62,92.62,92.48,92.53,9568.0
2024-04-08 11:40:00,92.53,92.54,92.42,92.45,19026.0,92.53,92.54,92.42,92.45,19026.0
2024-04-08 11:45:00,92.45,92.45,92.37,92.43,12214.0,92.45,92.45,92.37,92.43,12214.0
2024-04-08 11:50:00,92.42,92.44,92.37,92.38,11890.0,92.42,92.44,92.37,92.38,11890.0
2024-04-08 11:55:00,92.37,92.44,92.3,92.44,9346.0,92.37,92.44,92.3,92.44,9346.0
2024-04-08 12:00:00,92.44,92.56,92.43,92.5,9518.0,92.44,92.56,92.43,92.5,9518.0
2024-04-08 12:05:00,92.5,92.59,92.47,92.53,9157.0,92.5,92.59,92.47,92.53,9157.0
2024-04-08 12:10:00,92.52,92.58,92.5,92.58,9191.0,92.52,92.58,92.5,92.58,9191.0
2024-04-08 12:15:00,92.59,92.64,92.55,92.63,9050.0,92.59,92.64,92.55,92.63,9050.0
2024-04-08 12:20:00,92.62,92.67,92.59,92.6,13507.0,92.62,92.67,92.59,92.6,13507.0
2024-04-08 12:25:00,92.61,92.68,92.46,92.48,10416.0,92.61,92.68,92.46,92.48,10416.0
2024-04-08 12:30:00,92.45,92.56,92.45,92.56,8087.0,92.45,92.56,92.45,92.56,8087.0
2024-04-08 12:35:00,92.56,92.58,92.53,92.54,7273.0,92.56,92.58,92.53,92.54,7273.0
2024-04-08 12:40:00,92.55,92.59,92.55,92.57,5812.0,92.55,92.59,92.55,92.57,5812.0
2024-04-08 12:45:00,92.57,92.67,92.56,92.64,8245.0,92.57,92.67,92.56,92.64,8245.0
2024-04-08 12:50:00,92.66,92.69,92.6,92.62,6494.0,92.66,92.69,92.6,92.62,6494.0
2024-04-08 12:55:00,92.63,92.7,92.62,92.62,8201.0,92.63,92.7,92.62,92.62,8201.0
2024-04-08 13:00:00,92.63,92.66,92.62,92.62,5788.0,92.63,92.66,92.62,92.62,5788.0
2024-04-08 13:05:00,92.66,92.66,92.56,92.6,8154.0,92.66,92.66,92.56,92.6,8154.0
2024-04-08 13:10:00,92.59,92.6,92.51,92.58,12509.0,92.59,92.6,92.51,92.58,12509.0
2024-04-08 13:15:00,92.59,92.63,92.58,92.62,8325.0,92.59,92.63,92.58,92.62,8325.0
2024-04-08 13:20:00,92.6,92.63,92.54,92.59,8897.0,92.6,92.63,92.54,92.59,8897.0
2024-04-08 13:25:00,92.58,92.64,92.53,92.64,9192.0,92.58,92.64,92.53,92.64,9192.0
2024-04-08 13:30:00,92.64,92.67,92.56,92.58,27791.0,92.64,92.67,92.56,92.58,27791.0
2024-04-08 13:35:00,92.57,92.57,92.5,92.53,11454.0,92.57,92.57,92.5,92.53,11454.0
2024-04-08 13:40:00,92.54,92.57,92.46,92.51,7136.0,92.54,92.57,92.46,92.51,7136.0
2024-04-08 13:45:00,92.5,92.51,92.44,92.45,5149.0,92.5,92.51,92.44,92.45,5149.0
2024-04-08 13:50:00,92.46,92.46,92.43,92.44,4948.0,92.46,92.46,92.43,92.44,4948.0
2024-04-08 13:55:00,92.46,92.51,92.46,92.46,4523.0,92.46,92.51,92.46,92.46,4523.0
2024-04-08 14:00:00,92.46,92.48,92.4,92.41,7890.0,92.46,92.48,92.4,92.41,7890.0
2024-04-08 14:05:00,92.4,92.46,92.37,92.46,4433.0,92.4,92.46,92.37,92.46,4433.0
2024-04-08 14:10:00,92.46,92.53,92.44,92.5,7000.0,92.46,92.53,92.44,92.5,7000.0
2024-04-08 14:15:00,92.5,92.52,92.46,92.46,4877.0,92.5,92.52,92.46,92.46,4877.0
2024-04-08 14:20:00,92.47,92.5,92.39,92.39,7784.0,92.47,92.5,92.39,92.39,7784.0
2024-04-08 14:25:00,92.41,92.46,92.4,92.41,5558.0,92.41,92.46,92.4,92.41,5558.0
2024-04-08 14:30:00,92.42,92.45,92.4,92.44,6530.0,92.42,92.45,92.4,92.44,6530.0
2024-04-08 14:35:00,92.44,92.44,92.39,92.4,6597.0,92.44,92.44,92.39,92.4,6597.0
2024-04-08 14:40:00,92.39,92.42,92.37,92.42,4735.0,92.39,92.42,92.37,92.42,4735.0
2024-04-08 14:45:00,92.42,92.44,92.37,92.44,6276.0,92.42,92.44,92.37,92.44,6276.0
2024-04-08 14:50:00,92.44,92.5,92.43,92.5,8280.0,92.44,92.5,92.43,92.5,8280.0
2024-04-08 14:55:00,92.5,92.6,92.5,92.57,8451.0,92.5,92.6,92.5,92.57,8451.0
2024-04-08 15:00:00,92.57,92.6,92.49,92.5,6131.0,92.57,92.6,92.49,92.5,6131.0
2024-04-08 15:05:00,92.5,92.51,92.37,92.42,5830.0,92.5,92.51,92.37,92.42,5830.0
2024-04-08 15:10:00,92.42,92.44,92.37,92.37,7419.0,92.42,92.44,92.37,92.37,7419.0
2024-04-08 15:15:00,92.37,92.38,92.33,92.38,7015.0,92.37,92.38,92.33,92.38,7015.0
2024-04-08 15:20:00,92.38,92.39,92.31,92.32,7604.0,92.38,92.39,92.31,92.32,7604.0
2024-04-08 15:25:00,92.33,92.46,92.32,92.45,13374.0,92.33,92.46,92.32,92.45,13374.0
2024-04-08 15:30:00,92.45,92.49,92.41,92.45,11461.0,92.45,92.49,92.41,92.45,11461.0
2024-04-08 15:35:00,92.48,92.51,92.31,92.32,22995.0,92.48,92.51,92.31,92.32,22995.0
2024-04-08 15:40:00,92.33,92.33,92.23,92.32,17178.0,92.33,92.33,92.23,92.32,17178.0
2024-04-08 15:45:00,92.32,92.41,92.31,92.39,24051.0,92.32,92.41,92.31,92.39,24051.0
2024-04-08 15:50:00,92.38,92.55,92.35,92.55,47347.0,92.38,92.55,92.35,92.55,47347.0
2024-04-08 15:55:00,92.55,92.56,92.36,92.37,146845.0,92.55,92.56,92.36,92.37,146845.0
2024-04-09 09:30:00,92.34,92.34,91.72,92.23,45331.0,92.34,92.34,91.72,92.23,45331.0
2024-04-09 09:35:00,92.23,92.44,91.84,92.44,15854.0,92.23,92.44,91.84,92.44,15854.0
2024-04-09 09:40:00,92.4,92.48,92.1,92.1,18160.0,92.4,92.48,92.1,92.1,18160.0
2024-04-09 09:45:00,92.12,92.25,91.96,92.03,5467.0,92.12,92.25,91.96,92.03,5467.0
2024-04-09 09:50:00,92.05,92.05,91.88,91.95,11271.0,92.05,92.05,91.88,91.95,11271.0
2024-04-09 09:55:00,91.98,92.07,91.91,91.99,9127.0,91.98,92.07,91.91,91.99,9127.0
2024-04-09 10:00:00,92.06,92.19,91.97,92.14,11695.0,92.06,92.19,91.97,92.14,11695.0
2024-04-09 10:05:00,92.13,92.13,91.97,92.1,13916.0,92.13,92.13,91.97,92.1,13916.0
2024-04-09 10:10:00,92.09,92.22,92.0,92.03,12110.0,92.09,92.22,92.0,92.03,12110.0
2024-04-09 10:15:00,92.03,92.14,91.97,92.11,17105.0,92.03,92.14,91.97,92.11,17105.0
2024-04-09 10:20:00,92.11,92.16,91.97,92.05,21146.0,92.11,92.16,91.97,92.05,21146.0
2024-04-09 10:25:00,92.02,92.07,91.75,91.79,14161.0,92.02,92.07,91.75,91.79,14161.0
2024-04-09 10:30:00,91.77,91.86,91.64,91.73,28415.0,91.77,91.86,91.64,91.73,28415.0
2024-04-09 10:35:00,91.72,91.8,91.64,91.72,23536.0,91.72,91.8,91.64,91.72,23536.0
2024-04-09 10:40:00,91.7,91.72,91.3,91.4,23728.0,91.7,91.72,91.3,91.4,23728.0
2024-04-09 10:45:00,91.41,91.44,91.18,91.18,23976.0,91.41,91.44,91.18,91.18,23976.0
2024-04-09 10:50:00,91.2,91.27,91.17,91.26,15449.0,91.2,91.27,91.17,91.26,15449.0
2024-04-09 10:55:00,91.28,91.36,91.21,91.35,15344.0,91.28,91.36,91.21,91.35,15344.0
2024-04-09 11:00:00,91.33,91.46,91.33,91.41,13370.0,91.33,91.46,91.33,91.41,13370.0
2024-04-09 11:05:00,91.41,91.62,91.4,91.59,20767.0,91.41,91.62,91.4,91.59,20767.0
2024-04-09 11:10:00,91.57,91.7,91.52,91.65,37212.0,91.57,91.7,91.52,91.65,37212.0
2024-04-09 11:15:00,91.65,91.77,91.64,91.77,9753.0,91.65,91.77,91.64,91.77,9753.0
2024-04-09 11:20:00,91.79,91.84,91.69,91.79,15281.0,91.79,91.84,91.69,91.79,15281.0
2024-04-09 11:25:00,91.79,91.81,91.62,91.65,16256.0,91.79,91.81,91.62,91.65,16256.0
2024-04-09 11:30:00,91.65,91.74,91.65,91.66,36004.0,91.65,91.74,91.65,91.66,36004.0
2024-04-09 11:35:00,91.66,91.74,91.62,91.63,8893.0,91.66,91.74,91.62,91.63,8893.0
2024-04-09 11:40:00,91.61,91.76,91.61,91.72,7459.0,91.61,91.76,91.61,91.72,7459.0
2024-04-09 11:45:00,91.72,91.79,91.68,91.73,5389.0,91.72,91.79,91.68,91.73,5389.0
2024-04-09 11:50:00,91.71,91.77,91.7,91.73,5868.0,91.71,91.77,91.7,91.73,5868.0
2024-04-09 11:55:00,91.75,91.76,91.63,91.69,8403.0,91.75,91.76,91.63,91.69,8403.0
2024-04-09 12:00:00,91.66,91.73,91.61,91.62,5396.0,91.66,91.73,91.61,91.62,5396.0
2024-04-09 12:05:00,91.64,91.64,91.5,91.52,21499.0,91.64,91.64,91.5,91.52,21499.0
2024-04-09 12:10:00,91.51,91.52,91.45,91.45,12959.0,91.51,91.52,91.45,91.45,12959.0
2024-04-09 12:15:00,91.44,91.57,91.43,91.57,19583.0,91.44,91.57,91.43,91.57,19583.0
2024-04-09 12:20:00,91.57,91.66,91.57,91.66,11572.0,91.57,91.66,91.57,91.66,11572.0
2024-04-09 12:25:00,91.63,91.65,91.47,91.49,19939.0,91.63,91.65,91.47,91.49,19939.0
2024-04-09 12:30:00,91.49,91.7,91.49,91.68,24338.0,91.49,91.7,91.49,91.68,24338.0
2024-04-09 12:35:00,91.67,91.74,91.64,91.7,6615.0,91.67,91.74,91.64,91.7,6615.0
2024-04-09 12:40:00,91.68,91.73,91.67,91.71,9924.0,91.68,91.73,91.67,91.71,9924.0
2024-04-09 12:45:00,91.71,91.72,91.66,91.7,8985.0,91.71,91.72,91.66,91.7,8985.0
2024-04-09 12:50:00,91.69,91.69,91.59,91.64,43448.0,91.69,91.69,91.59,91.64,43448.0
2024-04-09 12:55:00,91.63,91.69,91.63,91.68,8963.0,91.63,91.69,91.63,91.68,8963.0
2024-04-09 13:00:00,91.66,91.91,91.66,91.89,105144.0,91.66,91.91,91.66,91.89,105144.0
2024-04-09 13:05:00,91.91,91.96,91.85,91.96,27071.0,91.91,91.96,91.85,91.96,27071.0
2024-04-09 13:10:00,91.95,92.08,91.93,92.08,45427.0,91.95,92.08,91.93,92.08,45427.0
2024-04-09 13:15:00,92.07,92.09,91.97,91.97,9956.0,92.07,92.09,91.97,91.97,9956.0
2024-04-09 13:20:00,91.97,92.04,91.92,91.93,4979.0,91.97,92.04,91.92,91.93,4979.0
2024-04-09 13:25:00,91.9,91.9,91.84,91.86,20563.0,91.9,91.9,91.84,91.86,20563.0
2024-04-09 13:30:00,91.89,91.95,91.87,91.93,8919.0,91.89,91.95,91.87,91.93,8919.0
2024-04-09 13:35:00,91.94,91.97,91.91,91.95,14560.0,91.94,91.97,91.91,91.95,14560.0
2024-04-09 13:40:00,91.94,91.96,91.85,91.89,7022.0,91.94,91.96,91.85,91.89,7022.0
2024-04-09 13:45:00,91.87,91.91,91.84,91.89,7025.0,91.87,91.91,91.84,91.89,7025.0
2024-04-09 13:50:00,91.9,91.95,91.82,91.83,8974.0,91.9,91.95,91.82,91.83,8974.0
2024-04-09 13:55:00,91.84,91.93,91.79,91.93,19284.0,91.84,91.93,91.79,91.93,19284.0
2024-04-09 14:00:00,91.93,91.99,91.9,91.99,19357.0,91.93,91.99,91.9,91.99,19357.0
2024-04-09 14:05:00,91.98,92.14,91.98,92.14,10371.0,91.98,92.14,91.98,92.14,10371.0
2024-04-09 14:10:00,92.13,92.18,92.01,92.01,19801.0,92.13,92.18,92.01,92.01,19801.0
2024-04-09 14:15:00,92.01,92.06,91.97,92.02,109326.0,92.01,92.06,91.97,92.02,109326.0
2024-04-09 14:20:00,92.02,92.08,91.95,92.02,6784.0,92.02,92.08,91.95,92.02,6784.0
2024-04-09 14:25:00,92.02,92.1,92.02,92.03,7623.0,92.02,92.1,92.02,92.03,7623.0
2024-04-09 14:30:00,92.03,92.03,91.95,91.97,7429.0,92.03,92.03,91.95,91.97,7429.0
2024-04-09 14:35:00,91.97,92.03,91.96,91.98,12781.0,91.97,92.03,91.96,91.98,12781.0
2024-04-09 14:40:00,92.0,92.06,91.98,92.02,10084.0,92.0,92.06,91.98,92.02,10084.0
2024-04-09 14:45:00,92.02,92.02,91.91,91.97,22402.0,92.02,92.02,91.91,91.97,22402.0
2024-04-09 14:50:00,91.98,92.04,91.92,92.02,9753.0,91.98,92.04,91.92,92.02,9753.0
2024-04-09 14:55:00,92.03,92.17,92.01,92.14,13491.0,92.03,92.17,92.01,92.14,13491.0
2024-04-09 15:00:00,92.13,92.14,92.04,92.11,14524.0,92.13,92.14,92.04,92.11,14524.0
2024-04-09 15:05:00,92.09,92.1,91.97,91.99,18507.0,92.09,92.1,91.97,91.99,18507.0
2024-04-09 15:10:00,91.99,92.04,91.96,91.97,25327.0,91.99,92.04,91.96,91.97,25327.0
2024-04-09 15:15:00,91.97,92.18,91.96,92.18,14806.0,91.97,92.18,91.96,92.18,14806.0
2024-04-09 15:20:00,92.18,92.44,92.16,92.44,17661.0,92.18,92.44,92.16,92.44,17661.0
2024-04-09 15:25:00,92.44,92.64,92.44,92.63,23369.0,92.44,92.64,92.44,92.63,23369.0
2024-04-09 15:30:00,92.63,92.77,92.59,92.7,24015.0,92.63,92.77,92.59,92.7,24015.0
2024-04-09 15:35:00,92.7,92.79,92.6,92.64,33379.0,92.7,92.79,92.6,92.64,33379.0
2024-04-09 15:40:00,92.64,92.73,92.62,92.7,30041.0,92.64,92.73,92.62,92.7,30041.0
2024-04-09 15:45:00,92.7,92.78,92.67,92.78,37027.0,92.7,92.78,92.67,92.78,37027.0
2024-04-09 15:50:00,92.81,92.91,92.73,92.91,79697.0,92.81,92.91,92.73,92.91,79697.0
2024-04-09 15:55:00,92.92,93.11,92.92,93.06,200699.0,92.92,93.11,92.92,93.06,200699.0
2024-04-10 09:30:00,91.73,91.73,91.16,91.16,47226.0,91.73,91.73,91.16,91.16,47226.0
2024-04-10 09:35:00,91.2,91.53,91.17,91.35,21471.0,91.2,91.53,91.17,91.35,21471.0
2024-04-10 09:40:00,91.34,91.42,91.13,91.21,15357.0,91.34,91.42,91.13,91.21,15357.0
2024-04-10 09:45:00,91.21,91.21,90.87,90.92,9724.0,91.21,91.21,90.87,90.92,9724.0
2024-04-10 09:50:00,90.97,91.05,90.83,91.05,35586.0,90.97,91.05,90.83,91.05,35586.0
2024-04-10 09:55:00,91.01,91.23,90.81,91.22,17738.0,91.01,91.23,90.81,91.22,17738.0
2024-04-10 10:00:00,91.2,91.23,91.03,91.17,14225.0,91.2,91.23,91.03,91.17,14225.0
2024-04-10 10:05:00,91.16,91.22,91.08,91.11,13568.0,91.16,91.22,91.08,91.11,13568.0
2024-04-10 10:10:00,91.09,91.14,90.89,90.97,62450.0,91.09,91.14,90.89,90.97,62450.0
2024-04-10 10:15:00,90.97,91.1,90.83,91.06,11267.0,90.97,91.1,90.83,91.06,11267.0
2024-04-10 10:20:00,91.09,91.26,91.06,91.23,17382.0,91.09,91.26,91.06,91.23,17382.0
2024-04-10 10:25:00,91.26,91.37,91.25,91.3,11549.0,91.26,91.37,91.25,91.3,11549.0
2024-04-10 10:30:00,91.3,91.45,91.29,91.44,39532.0,91.3,91.45,91.29,91.44,39532.0
2024-04-10 10:35:00,91.46,91.58,91.43,91.51,19569.0,91.46,91.58,91.43,91.51,19569.0
2024-04-10 10:40:00,91.51,91.53,91.39,91.39,9184.0,91.51,91.53,91.39,91.39,9184.0
2024-04-10 10:45:00,91.37,91.38,91.24,91.28,9965.0,91.37,91.38,91.24,91.28,9965.0
2024-04-10 10:50:00,91.29,91.46,91.29,91.43,17027.0,91.29,91.46,91.29,91.43,17027.0
2024-04-10 10:55:00,91.41,91.43,91.35,91.37,12808.0,91.41,91.43,91.35,91.37,12808.0
2024-04-10 11:00:00,91.38,91.39,91.3,91.3,10551.0,91.38,91.39,91.3,91.3,10551.0
2024-04-10 11:05:00,91.32,91.32,91.17,91.26,31719.0,91.32,91.32,91.17,91.26,31719.0
2024-04-10 11:10:00,91.26,91.35,91.17,91.19,20678.0,91.26,91.35,91.17,91.19,20678.0
2024-04-10 11:15:00,91.18,91.2,91.12,91.15,12015.0,91.18,91.2,91.12,91.15,12015.0
2024-04-10 11:20:00,91.18,91.39,91.16,91.31,19227.0,91.18,91.39,91.16,91.31,19227.0
2024-04-10 11:25:00,91.32,91.43,91.32,91.43,10817.0,91.32,91.43,91.32,91.43,10817.0
2024-04-10 11:30:00,91.46,91.47,91.34,91.4,7313.0,91.46,91.47,91.34,91.4,7313.0
2024-04-10 11:35:00,91.4,91.4,91.21,91.27,10409.0,91.4,91.4,91.21,91.27,10409.0
2024-04-10 11:40:00,91.25,91.33,91.21,91.21,6355.0,91.25,91.33,91.21,91.21,6355.0
2024-04-10 11:45:00,91.2,91.33,91.2,91.29,7416.0,91.2,91.33,91.2,91.29,7416.0
2024-04-10 11:50:00,91.29,91.38,91.27,91.38,11048.0,91.29,91.38,91.27,91.38,11048.0
2024-04-10 11:55:00,91.36,91.46,91.32,91.43,12962.0,91.36,91.46,91.32,91.43,12962.0
2024-04-10 12:00:00,91.44,91.54,91.42,91.52,8649.0,91.44,91.54,91.42,91.52,8649.0
2024-04-10 12:05:00,91.51,91.54,91.46,91.48,11305.0,91.51,91.54,91.46,91.48,11305.0
2024-04-10 12:10:00,91.44,91.45,91.29,91.32,10132.0,91.44,91.45,91.29,91.32,10132.0
2024-04-10 12:15:00,91.33,91.35,91.32,91.35,3859.0,91.33,91.35,91.32,91.35,3859.0
2024-04-10 12:20:00,91.34,91.39,91.33,91.34,20956.0,91.34,91.39,91.33,91.34,20956.0
2024-04-10 12:25:00,91.33,91.49,91.33,91.49,24600.0,91.33,91.49,91.33,91.49,24600.0
2024-04-10 12:30:00,91.5,91.55,91.44,91.53,8242.0,91.5,91.55,91.44,91.53,8242.0
2024-04-10 12:35:00,91.53,91.57,91.51,91.54,4659.0,91.53,91.57,91.51,91.54,4659.0
2024-04-10 12:40:00,91.55,91.58,91.5,91.52,4678.0,91.55,91.58,91.5,91.52,4678.0
2024-04-10 12:45:00,91.52,91.56,91.46,91.52,15361.0,91.52,91.56,91.46,91.52,15361.0
2024-04-10 12:50:00,91.52,91.57,91.47,91.56,7658.0,91.52,91.57,91.47,91.56,7658.0
2024-04-10 12:55:00,91.57,91.6,91.51,91.53,19907.0,91.57,91.6,91.51,91.53,19907.0
2024-04-10 13:00:00,91.53,91.58,91.17,91.23,42982.0,91.53,91.58,91.17,91.23,42982.0
2024-04-10 13:05:00,91.22,91.25,91.1,91.1,9647.0,91.22,91.25,91.1,91.1,9647.0
2024-04-10 13:10:00,91.06,91.25,91.04,91.23,16671.0,91.06,91.25,91.04,91.23,16671.0
2024-04-10 13:15:00,91.2,91.42,91.19,91.39,7926.0,91.2,91.42,91.19,91.39,7926.0
2024-04-10 13:20:00,91.4,91.69,91.37,91.68,12550.0,91.4,91.69,91.37,91.68,12550.0
2024-04-10 13:25:00,91.68,91.69,91.44,91.45,30005.0,91.68,91.69,91.44,91.45,30005.0
2024-04-10 13:30:00,91.42,91.51,91.3,91.41,18947.0,91.42,91.51,91.3,91.41,18947.0
2024-04-10 13:35:00,91.45,91.45,91.29,91.32,9775.0,91.45,91.45,91.29,91.32,9775.0
2024-04-10 13:40:00,91.33,91.49,91.28,91.42,14139.0,91.33,91.49,91.28,91.42,14139.0
2024-04-10 13:45:00,91.42,91.48,91.36,91.48,9619.0,91.42,91.48,91.36,91.48,9619.0
2024-04-10 13:50:00,91.5,91.51,91.35,91.46,9297.0,91.5,91.51,91.35,91.46,9297.0
2024-04-10 13:55:00,91.43,91.67,91.41,91.47,21136.0,91.43,91.67,91.41,91.47,21136.0
2024-04-10 14:00:00,91.52,91.65,91.46,91.6,10408.0,91.52,91.65,91.46,91.6,10408.0
2024-04-10 14:05:00,91.6,91.71,91.55,91.62,9113.0,91.6,91.71,91.55,91.62,9113.0
2024-04-10 14:10:00,91.64,91.71,91.57,91.63,12953.0,91.64,91.71,91.57,91.63,12953.0
2024-04-10 14:15:00,91.64,91.67,91.42,91.45,42328.0,91.64,91.67,91.42,91.45,42328.0
2024-04-10 14:20:00,91.45,91.55,91.35,91.36,8597.0,91.45,91.55,91.35,91.36,8597.0
2024-04-10 14:25:00,91.37,91.44,91.33,91.36,11677.0,91.37,91.44,91.33,91.36,11677.0
2024-04-10 14:30:00,91.34,91.37,91.27,91.3,11031.0,91.34,91.37,91.27,91.3,11031.0
2024-04-10 14:35:00,91.29,91.41,91.26,91.38,11309.0,91.29,91.41,91.26,91.38,11309.0
2024-04-10 14:40:00,91.38,91.43,91.36,91.43,9967.0,91.38,91.43,91.36,91.43,9967.0
2024-04-10 14:45:00,91.44,91.55,91.41,91.49,24452.0,91.44,91.55,91.41,91.49,24452.0
2024-04-10 14:50:00,91.49,91.51,91.34,91.38,87234.0,91.49,91.51,91.34,91.38,87234.0
2024-04-10 14:55:00,91.38,91.38,91.17,91.2,11269.0,91.38,91.38,91.17,91.2,11269.0
2024-04-10 15:00:00,91.18,91.26,91.1,91.13,11736.0,91.18,91.26,91.1,91.13,11736.0
2024-04-10 15:05:00,91.13,91.29,91.09,91.27,35026.0,91.13,91.29,91.09,91.27,35026.0
2024-04-10 15:10:00,91.26,91.37,91.26,91.37,44041.0,91.26,91.37,91.26,91.37,44041.0
2024-04-10 15:15:00,91.38,91.49,91.38,91.49,11675.0,91.38,91.49,91.38,91.49,11675.0
2024-04-10 15:20:00,91.5,91.63,91.49,91.63,15845.0,91.5,91.63,91.49,91.63,15845.0
2024-04-10 15:25:00,91.63,91.66,91.56,91.56,12166.0,91.63,91.66,91.56,91.56,12166.0
2024-04-10 15:30:00,91.56,91.57,91.39,91.46,23409.0,91.56,91.57,91.39,91.46,23409.0
2024-04-10 15:35:00,91.49,91.55,91.45,91.48,22797.0,91.49,91.55,91.45,91.48,22797.0
2024-04-10 15:40:00,91.49,91.63,91.49,91.62,93687.0,91.49,91.63,91.49,91.62,93687.0
2024-04-10 15:45:00,91.61,91.84,91.59,91.78,33747.0,91.61,91.84,91.59,91.78,33747.0
2024-04-10 15:50:00,91.78,91.79,91.64,91.77,54056.0,91.78,91.79,91.64,91.77,54056.0
2024-04-10 15:55:00,91.77,91.89,91.47,91.51,198396.0,91.77,91.89,91.47,91.51,198396.0
2024-04-11 09:30:00,92.83,92.99,92.43,92.6,81230.0,92.83,92.99,92.43,92.6,81230.0
2024-04-11 09:35:00,92.62,92.76,92.07,92.39,16604.0,92.62,92.76,92.07,92.39,16604.0
2024-04-11 09:40:00,92.24,92.25,91.77,91.89,9308.0,92.24,92.25,91.77,91.89,9308.0
2024-04-11 09:45:00,91.88,91.91,91.69,91.85,6822.0,91.88,91.91,91.69,91.85,6822.0
2024-04-11 09:50:00,91.88,92.07,91.86,91.94,21386.0,91.88,92.07,91.86,91.94,21386.0
2024-04-11 09:55:00,91.96,92.14,91.96,92.08,16376.0,91.96,92.14,91.96,92.08,16376.0
2024-04-11 10:00:00,92.03,92.1,91.69,91.69,22845.0,92.03,92.1,91.69,91.69,22845.0
2024-04-11 10:05:00,91.72,91.78,91.61,91.64,7366.0,91.72,91.78,91.61,91.64,7366.0
2024-04-11 10:10:00,91.63,91.73,91.56,91.72,9657.0,91.63,91.73,91.56,91.72,9657.0
2024-04-11 10:15:00,91.7,91.72,91.47,91.65,20411.0,91.7,91.72,91.47,91.65,20411.0
2024-04-11 10:20:00,91.62,91.75,91.6,91.75,8703.0,91.62,91.75,91.6,91.75,8703.0
2024-04-11 10:25:00,91.73,91.73,91.58,91.65,9158.0,91.73,91.73,91.58,91.65,9158.0
2024-04-11 10:30:00,91.65,91.68,91.51,91.54,13915.0,91.65,91.68,91.51,91.54,13915.0
2024-04-11 10:35:00,91.58,91.58,91.38,91.47,17762.0,91.58,91.58,91.38,91.47,17762.0
2024-04-11 10:40:00,91.45,91.51,91.4,91.51,8803.0,91.45,91.51,91.4,91.51,8803.0
2024-04-11 10:45:00,91.53,91.57,91.43,91.5,8394.0,91.53,91.57,91.43,91.5,8394.0
2024-04-11 10:50:00,91.45,91.46,91.32,91.37,7469.0,91.45,91.46,91.32,91.37,7469.0
2024-04-11 10:55:00,91.33,91.37,91.26,91.27,5919.0,91.33,91.37,91.26,91.27,5919.0
2024-04-11 11:00:00,91.28,91.31,91.22,91.23,5207.0,91.28,91.31,91.22,91.23,5207.0
2024-04-11 11:05:00,91.19,91.28,91.12,91.26,8064.0,91.19,91.28,91.12,91.26,8064.0
2024-04-11 11:10:00,91.27,91.36,91.27,91.36,6740.0,91.27,91.36,91.27,91.36,6740.0
2024-04-11 11:15:00,91.37,91.47,91.28,91.31,8887.0,91.37,91.47,91.28,91.31,8887.0
2024-04-11 11:20:00,91.31,91.34,91.19,91.19,24705.0,91.31,91.34,91.19,91.19,24705.0
2024-04-11 11:25:00,91.21,91.27,91.14,91.22,9810.0,91.21,91.27,91.14,91.22,9810.0
2024-04-11 11:30:00,91.22,91.24,91.15,91.17,15911.0,91.22,91.24,91.15,91.17,15911.0
2024-04-11 11:35:00,91.19,91.24,91.05,91.05,15498.0,91.19,91.24,91.05,91.05,15498.0
2024-04-11 11:40:00,91.06,91.16,91.02,91.09,9636.0,91.06,91.16,91.02,91.09,9636.0
2024-04-11 11:45:00,91.11,91.25,91.07,91.23,9778.0,91.11,91.25,91.07,91.23,9778.0
2024-04-11 11:50:00,91.24,91.33,91.15,91.15,15266.0,91.24,91.33,91.15,91.15,15266.0
2024-04-11 11:55:00,91.15,91.39,91.15,91.39,11479.0,91.15,91.39,91.15,91.39,11479.0
2024-04-11 12:00:00,91.39,91.41,91.31,91.36,7506.0,91.39,91.41,91.31,91.36,7506.0
2024-04-11 12:05:00,91.36,91.42,91.35,91.36,5315.0,91.36,91.42,91.35,91.36,5315.0
2024-04-11 12:10:00,91.35,91.45,91.34,91.45,5300.0,91.35,91.45,91.34,91.45,5300.0
2024-04-11 12:15:00,91.4,91.42,91.27,91.33,72474.0,91.4,91.42,91.27,91.33,72474.0
2024-04-11 12:20:00,91.31,91.38,91.28,91.34,10086.0,91.31,91.38,91.28,91.34,10086.0
2024-04-11 12:25:00,91.34,91.38,91.27,91.29,9332.0,91.34,91.38,91.27,91.29,9332.0
2024-04-11 12:30:00,91.3,91.32,91.26,91.27,5305.0,91.3,91.32,91.26,91.27,5305.0
2024-04-11 12:35:00,91.27,91.34,91.24,91.32,38733.0,91.27,91.34,91.24,91.32,38733.0
2024-04-11 12:40:00,91.33,91.39,91.3,91.31,6865.0,91.33,91.39,91.3,91.31,6865.0
2024-04-11 12:45:00,91.34,91.41,91.32,91.4,8627.0,91.34,91.41,91.32,91.4,8627.0
2024-04-11 12:50:00,91.4,91.43,91.36,91.4,7012.0,91.4,91.43,91.36,91.4,7012.0
2024-04-11 12:55:00,91.39,91.41,91.37,91.39,4850.0,91.39,91.41,91.37,91.39,4850.0
2024-04-11 13:00:00,91.4,91.53,91.31,91.53,38404.0,91.4,91.53,91.31,91.53,38404.0
2024-04-11 13:05:00,91.51,91.65,91.49,91.56,14842.0,91.51,91.65,91.49,91.56,14842.0
2024-04-11 13:10:00,91.58,91.71,91.55,91.66,14266.0,91.58,91.71,91.55,91.66,14266.0
2024-04-11 13:15:00,91.68,91.75,91.61,91.75,12332.0,91.68,91.75,91.61,91.75,12332.0
2024-04-11 13:20:00,91.72,91.76,91.67,91.69,11859.0,91.72,91.76,91.67,91.69,11859.0
2024-04-11 13:25:00,91.69,91.79,91.69,91.72,9987.0,91.69,91.79,91.69,91.72,9987.0
2024-04-11 13:30:00,91.73,91.76,91.68,91.68,10511.0,91.73,91.76,91.68,91.68,10511.0
2024-04-11 13:35:00,91.69,91.79,91.64,91.74,109542.0,91.69,91.79,91.64,91.74,109542.0
2024-04-11 13:40:00,91.77,91.83,91.66,91.81,16112.0,91.77,91.83,91.66,91.81,16112.0
2024-04-11 13:45:00,91.83,91.96,91.8,91.94,48879.0,91.83,91.96,91.8,91.94,48879.0
2024-04-11 13:50:00,91.95,91.98,91.92,91.93,4091.0,91.95,91.98,91.92,91.93,4091.0
2024-04-11 13:55:00,91.91,92.0,91.91,91.93,6083.0,91.91,92.0,91.91,91.93,6083.0
2024-04-11 14:00:00,91.93,92.03,91.93,91.94,7631.0,91.93,92.03,91.93,91.94,7631.0
2024-04-11 14:05:00,91.93,92.16,91.93,92.1,9385.0,91.93,92.16,91.93,92.1,9385.0
2024-04-11 14:10:00,92.07,92.07,91.96,91.96,7397.0,92.07,92.07,91.96,91.96,7397.0
2024-04-11 14:15:00,91.98,92.03,91.92,91.93,7640.0,91.98,92.03,91.92,91.93,7640.0
2024-04-11 14:20:00,91.92,91.92,91.73,91.81,10645.0,91.92,91.92,91.73,91.81,10645.0
2024-04-11 14:25:00,91.8,91.83,91.78,91.79,8432.0,91.8,91.83,91.78,91.79,8432.0
2024-04-11 14:30:00,91.79,91.94,91.77,91.94,7371.0,91.79,91.94,91.77,91.94,7371.0
2024-04-11 14:35:00,91.95,92.06,91.94,92.06,10746.0,91.95,92.06,91.94,92.06,10746.0
2024-04-11 14:40:00,92.06,92.08,92.0,92.03,16628.0,92.06,92.08,92.0,92.03,16628.0
2024-04-11 14:45:00,92.04,92.05,91.9,91.9,17924.0,92.04,92.05,91.9,91.9,17924.0
2024-04-11 14:50:00,91.91,91.92,91.78,91.84,11295.0,91.91,91.92,91.78,91.84,11295.0
2024-04-11 14:55:00,91.84,91.85,91.77,91.77,9172.0,91.84,91.85,91.77,91.77,9172.0
2024-04-11 15:00:00,91.77,91.82,91.74,91.76,7210.0,91.77,91.82,91.74,91.76,7210.0
2024-04-11 15:05:00,91.74,91.75,91.66,91.68,10987.0,91.74,91.75,91.66,91.68,10987.0
2024-04-11 15:10:00,91.69,91.81,91.66,91.77,13524.0,91.69,91.81,91.66,91.77,13524.0
2024-04-11 15:15:00,91.76,91.77,91.69,91.69,7857.0,91.76,91.77,91.69,91.69,7857.0
2024-04-11 15:20:00,91.7,91.83,91.68,91.77,47337.0,91.7,91.83,91.68,91.77,47337.0
2024-04-11 15:25:00,91.78,91.81,91.69,91.69,13008.0,91.78,91.81,91.69,91.69,13008.0
2024-04-11 15:30:00,91.65,91.77,91.65,91.75,12189.0,91.65,91.77,91.65,91.75,12189.0
2024-04-11 15:35:00,91.76,91.81,91.76,91.8,13849.0,91.76,91.81,91.76,91.8,13849.0
2024-04-11 15:40:00,91.81,91.88,91.75,91.84,60400.0,91.81,91.88,91.75,91.84,60400.0
2024-04-11 15:45:00,91.84,92.03,91.83,91.89,22361.0,91.84,92.03,91.83,91.89,22361.0
2024-04-11 15:50:00,91.87,91.87,91.67,91.73,36107.0,91.87,91.87,91.67,91.73,36107.0
2024-04-11 15:55:00,91.74,91.77,91.38,91.41,171477.0,91.74,91.77,91.38,91.41,171477.0
2024-04-12 09:30:00,90.78,90.78,90.26,90.39,53480.0,90.78,90.78,90.26,90.39,53480.0
2024-04-12 09:35:00,90.54,90.72,90.29,90.72,8236.0,90.54,90.72,90.29,90.72,8236.0
2024-04-12 09:40:00,90.69,90.69,90.24,90.36,10634.0,90.69,90.69,90.24,90.36,10634.0
2024-04-12 09:45:00,90.4,90.42,90.25,90.38,20273.0,90.4,90.42,90.25,90.38,20273.0
2024-04-12 09:50:00,90.38,90.46,90.06,90.06,76516.0,90.38,90.46,90.06,90.06,76516.0
2024-04-12 09:55:00,90.12,90.17,89.96,90.15,12838.0,90.12,90.17,89.96,90.15,12838.0
2024-04-12 10:00:00,90.1,90.12,89.97,90.05,9366.0,90.1,90.12,89.97,90.05,9366.0
2024-04-12 10:05:00,90.05,90.11,89.92,90.06,11896.0,90.05,90.11,89.92,90.06,11896.0
2024-04-12 10:10:00,90.06,90.12,89.74,89.83,32731.0,90.06,90.12,89.74,89.83,32731.0
2024-04-12 10:15:00,89.79,89.91,89.61,89.87,58841.0,89.79,89.91,89.61,89.87,58841.0
2024-04-12 10:20:00,89.87,89.92,89.71,89.83,20961.0,89.87,89.92,89.71,89.83,20961.0
2024-04-12 10:25:00,89.84,89.88,89.74,89.77,17551.0,89.84,89.88,89.74,89.77,17551.0
2024-04-12 10:30:00,89.78,89.97,89.78,89.95,36685.0,89.78,89.97,89.78,89.95,36685.0
2024-04-12 10:35:00,89.98,89.98,89.74,89.89,9076.0,89.98,89.98,89.74,89.89,9076.0
2024-04-12 10:40:00,89.93,90.03,89.86,89.91,8838.0,89.93,90.03,89.86,89.91,8838.0
2024-04-12 10:45:00,89.9,89.9,89.82,89.84,5567.0,89.9,89.9,89.82,89.84,5567.0
2024-04-12 10:50:00,89.84,89.9,89.76,89.9,7193.0,89.84,89.9,89.76,89.9,7193.0
2024-04-12 10:55:00,89.89,90.02,89.89,89.94,7230.0,89.89,90.02,89.89,89.94,7230.0
2024-04-12 11:00:00,89.94,90.12,89.9,90.06,9442.0,89.94,90.12,89.9,90.06,9442.0
2024-04-12 11:05:00,90.04,90.22,90.0,90.2,17652.0,90.04,90.22,90.0,90.2,17652.0
2024-04-12 11:10:00,90.2,90.21,90.09,90.09,11851.0,90.2,90.21,90.09,90.09,11851.0
2024-04-12 11:15:00,90.09,90.27,90.03,90.24,39114.0,90.09,90.27,90.03,90.24,39114.0
2024-04-12 11:20:00,90.23,90.26,90.01,90.08,17842.0,90.23,90.26,90.01,90.08,17842.0
2024-04-12 11:25:00,90.08,90.32,90.08,90.27,43876.0,90.08,90.32,90.08,90.27,43876.0
2024-04-12 11:30:00,90.31,90.31,90.17,90.3,9919.0,90.31,90.31,90.17,90.3,9919.0
2024-04-12 11:35:00,90.3,90.34,90.25,90.29,11258.0,90.3,90.34,90.25,90.29,11258.0
2024-04-12 11:40:00,90.27,90.31,90.22,90.26,9794.0,90.27,90.31,90.22,90.26,9794.0
2024-04-12 11:45:00,90.25,90.31,90.24,90.25,10856.0,90.25,90.31,90.24,90.25,10856.0
2024-04-12 11:50:00,90.26,90.28,90.17,90.17,7886.0,90.26,90.28,90.17,90.17,7886.0
2024-04-12 11:55:00,90.17,90.25,90.17,90.2,30711.0,90.17,90.25,90.17,90.2,30711.0
2024-04-12 12:00:00,90.19,90.21,90.13,90.18,8801.0,90.19,90.21,90.13,90.18,8801.0
2024-04-12 12:05:00,90.19,90.28,90.19,90.26,18103.0,90.19,90.28,90.19,90.26,18103.0
2024-04-12 12:10:00,90.26,90.27,90.17,90.23,29193.0,90.26,90.27,90.17,90.23,29193.0
2024-04-12 12:15:00,90.22,90.26,90.02,90.02,34616.0,90.22,90.26,90.02,90.02,34616.0
2024-04-12 12:20:00,90.04,90.13,90.01,90.08,11361.0,90.04,90.13,90.01,90.08,11361.0
2024-04-12 12:25:00,90.07,90.11,89.82,89.84,47299.0,90.07,90.11,89.82,89.84,47299.0
2024-04-12 12:30:00,89.83,89.89,89.75,89.89,30300.0,89.83,89.89,89.75,89.89,30300.0
2024-04-12 12:35:00,89.88,89.9,89.82,89.89,20966.0,89.88,89.9,89.82,89.89,20966.0
2024-04-12 12:40:00,89.89,89.92,89.74,89.77,29151.0,89.89,89.92,89.74,89.77,29151.0
2024-04-12 12:45:00,89.79,89.82,89.75,89.78,6553.0,89.79,89.82,89.75,89.78,6553.0
2024-04-12 12:50:00,89.78,89.86,89.75,89.75,6497.0,89.78,89.86,89.75,89.75,6497.0
2024-04-12 12:55:00,89.73,89.73,89.57,89.58,14085.0,89.73,89.73,89.57,89.58,14085.0
2024-04-12 13:00:00,89.56,89.58,89.43,89.53,78612.0,89.56,89.58,89.43,89.53,78612.0
2024-04-12 13:05:00,89.53,89.54,89.38,89.4,12706.0,89.53,89.54,89.38,89.4,12706.0
2024-04-12 13:10:00,89.42,89.64,89.42,89.61,27026.0,89.42,89.64,89.42,89.61,27026.0
2024-04-12 13:15:00,89.61,89.74,89.6,89.61,8089.0,89.61,89.74,89.6,89.61,8089.0
2024-04-12 13:20:00,89.59,89.68,89.59,89.64,8276.0,89.59,89.68,89.59,89.64,8276.0
2024-04-12 13:25:00,89.64,89.8,89.64,89.8,23202.0,89.64,89.8,89.64,89.8,23202.0
2024-04-12 13:30:00,89.77,89.78,89.55,89.6,48625.0,89.77,89.78,89.55,89.6,48625.0
2024-04-12 13:35:00,89.61,89.72,89.6,89.7,18990.0,89.61,89.72,89.6,89.7,18990.0
2024-04-12 13:40:00,89.72,89.96,89.7,89.91,32485.0,89.72,89.96,89.7,89.91,32485.0
2024-04-12 13:45:00,89.9,90.07,89.9,90.01,15130.0,89.9,90.07,89.9,90.01,15130.0
2024-04-12 13:50:00,90.02,90.03,89.95,90.0,14758.0,90.02,90.03,89.95,90.0,14758.0
2024-04-12 13:55:00,90.0,90.13,89.98,90.12,43230.0,90.0,90.13,89.98,90.12,43230.0
2024-04-12 14:00:00,90.11,90.11,89.98,89.99,16205.0,90.11,90.11,89.98,89.99,16205.0
2024-04-12 14:05:00,89.97,90.18,89.94,90.13,18233.0,89.97,90.18,89.94,90.13,18233.0
2024-04-12 14:10:00,90.11,90.12,90.01,90.06,25248.0,90.11,90.12,90.01,90.06,25248.0
2024-04-12 14:15:00,90.04,90.13,90.02,90.06,30924.0,90.04,90.13,90.02,90.06,30924.0
2024-04-12 14:20:00,90.09,90.14,90.05,90.1,17907.0,90.09,90.14,90.05,90.1,17907.0
2024-04-12 14:25:00,90.09,90.09,90.02,90.07,9194.0,90.09,90.09,90.02,90.07,9194.0
2024-04-12 14:30:00,90.06,90.07,89.92,89.98,14056.0,90.06,90.07,89.92,89.98,14056.0
2024-04-12 14:35:00,89.97,90.02,89.9,89.95,15899.0,89.97,90.02,89.9,89.95,15899.0
2024-04-12 14:40:00,89.94,90.14,89.92,90.07,25550.0,89.94,90.14,89.92,90.07,25550.0
2024-04-12 14:45:00,90.08,90.16,90.06,90.07,13770.0,90.08,90.16,90.06,90.07,13770.0
2024-04-12 14:50:00,90.08,90.16,90.08,90.1,14688.0,90.08,90.16,90.08,90.1,14688.0
2024-04-12 14:55:00,90.1,90.12,89.99,90.0,18665.0,90.1,90.12,89.99,90.0,18665.0
2024-04-12 15:00:00,89.99,89.99,89.88,89.98,16476.0,89.99,89.99,89.88,89.98,16476.0
2024-04-12 15:05:00,89.98,90.05,89.94,89.97,25832.0,89.98,90.05,89.94,89.97,25832.0
2024-04-12 15:10:00,89.97,90.09,89.93,89.93,30129.0,89.97,90.09,89.93,89.93,30129.0
2024-04-12 15:15:00,89.92,90.03,89.88,89.96,42634.0,89.92,90.03,89.88,89.96,42634.0
2024-04-12 15:20:00,89.97,90.0,89.9,89.94,15052.0,89.97,90.0,89.9,89.94,15052.0
2024-04-12 15:25:00,89.93,90.0,89.92,89.97,35117.0,89.93,90.0,89.92,89.97,35117.0
2024-04-12 15:30:00,89.97,90.1,89.91,90.05,24805.0,89.97,90.1,89.91,90.05,24805.0
2024-04-12 15:35:00,90.04,90.04,89.86,89.88,64553.0,90.04,90.04,89.86,89.88,64553.0
2024-04-12 15:40:00,89.88,90.18,89.88,90.18,30199.0,89.88,90.18,89.88,90.18,30199.0
2024-04-12 15:45:00,90.18,90.24,90.06,90.19,28804.0,90.18,90.24,90.06,90.19,28804.0
2024-04-12 15:50:00,90.19,90.21,90.06,90.1,38767.0,90.19,90.21,90.06,90.1,38767.0
2024-04-12 15:55:00,90.1,90.33,90.09,90.33,118026.0,90.1,90.33,90.09,90.33,118026.0
2024-04-15 09:30:00,91.35,91.35,90.44,91.13,43132.0,91.35,91.35,90.44,91.13,43132.0
2024-04-15 09:35:00,91.14,91.22,90.73,90.89,26306.0,91.14,91.22,90.73,90.89,26306.0
2024-04-15 09:40:00,90.86,91.61,90.84,91.56,26530.0,90.86,91.61,90.84,91.56,26530.0
2024-04-15 09:45:00,91.58,91.63,91.22,91.51,55382.0,91.58,91.63,91.22,91.51,55382.0
2024-04-15 09:50:00,91.51,91.73,91.47,91.65,78710.0,91.51,91.73,91.47,91.65,78710.0
2024-04-15 09:55:00,91.66,91.67,91.47,91.59,31444.0,91.66,91.67,91.47,91.59,31444.0
2024-04-15 10:00:00,91.59,91.65,91.4,91.43,168974.0,91.59,91.65,91.4,91.43,168974.0
2024-04-15 10:05:00,91.43,91.48,90.81,90.81,38729.0,91.43,91.48,90.81,90.81,38729.0
2024-04-15 10:10:00,90.8,91.06,90.8,90.96,7913.0,90.8,91.06,90.8,90.96,7913.0
2024-04-15 10:15:00,90.86,91.31,90.86,91.24,8523.0,90.86,91.31,90.86,91.24,8523.0
2024-04-15 10:20:00,91.19,91.21,91.06,91.11,6474.0,91.19,91.21,91.06,91.11,6474.0
2024-04-15 10:25:00,91.09,91.13,90.9,90.9,5524.0,91.09,91.13,90.9,90.9,5524.0
2024-04-15 10:30:00,90.94,91.17,90.88,91.11,10359.0,90.94,91.17,90.88,91.11,10359.0
2024-04-15 10:35:00,91.13,91.3,91.05,91.22,24538.0,91.13,91.3,91.05,91.22,24538.0
2024-04-15 10:40:00,91.18,91.43,91.16,91.16,14442.0,91.18,91.43,91.16,91.16,14442.0
2024-04-15 10:45:00,91.19,91.21,90.99,91.17,5438.0,91.19,91.21,90.99,91.17,5438.0
2024-04-15 10:50:00,91.11,91.15,90.97,91.04,37344.0,91.11,91.15,90.97,91.04,37344.0
2024-04-15 10:55:00,91.04,91.14,90.89,90.93,101093.0,91.04,91.14,90.89,90.93,101093.0
2024-04-15 11:00:00,90.98,91.07,90.91,90.95,8763.0,90.98,91.07,90.91,90.95,8763.0
2024-04-15 11:05:00,90.92,90.93,90.63,90.64,10520.0,90.92,90.93,90.63,90.64,10520.0
2024-04-15 11:10:00,90.65,90.67,90.55,90.58,6123.0,90.65,90.67,90.55,90.58,6123.0
2024-04-15 11:15:00,90.61,90.76,90.56,90.6,9080.0,90.61,90.76,90.56,90.6,9080.0
2024-04-15 11:20:00,90.6,90.62,90.51,90.59,36230.0,90.6,90.62,90.51,90.59,36230.0
2024-04-15 11:25:00,90.63,90.75,90.61,90.75,6798.0,90.63,90.75,90.61,90.75,6798.0
2024-04-15 11:30:00,90.77,90.92,90.76,90.9,6482.0,90.77,90.92,90.76,90.9,6482.0
2024-04-15 11:35:00,90.88,90.93,90.84,90.89,7633.0,90.88,90.93,90.84,90.89,7633.0
2024-04-15 11:40:00,90.9,91.04,90.89,90.97,16558.0,90.9,91.04,90.89,90.97,16558.0
2024-04-15 11:45:00,90.98,91.03,90.9,90.9,5372.0,90.98,91.03,90.9,90.9,5372.0
2024-04-15 11:50:00,90.91,91.12,90.9,91.11,4695.0,90.91,91.12,90.9,91.11,4695.0
2024-04-15 11:55:00,91.12,91.13,91.01,91.06,5411.0,91.12,91.13,91.01,91.06,5411.0
2024-04-15 12:00:00,91.08,91.16,90.99,91.15,4761.0,91.08,91.16,90.99,91.15,4761.0
2024-04-15 12:05:00,91.14,91.18,91.07,91.17,9448.0,91.14,91.18,91.07,91.17,9448.0
2024-04-15 12:10:00,91.17,91.23,91.14,91.14,13352.0,91.17,91.23,91.14,91.14,13352.0
2024-04-15 12:15:00,91.16,91.16,90.86,90.87,12007.0,91.16,91.16,90.86,90.87,12007.0
2024-04-15 12:20:00,90.86,90.88,90.62,90.63,18821.0,90.86,90.88,90.62,90.63,18821.0
2024-04-15 12:25:00,90.63,90.9,90.62,90.9,28087.0,90.63,90.9,90.62,90.9,28087.0
2024-04-15 12:30:00,90.91,90.92,90.8,90.9,55633.0,90.91,90.92,90.8,90.9,55633.0
2024-04-15 12:35:00,90.88,91.0,90.72,90.89,81935.0,90.88,91.0,90.72,90.89,81935.0
2024-04-15 12:40:00,90.94,91.02,90.87,90.88,9665.0,90.94,91.02,90.87,90.88,9665.0
2024-04-15 12:45:00,90.88,90.88,90.57,90.63,21812.0,90.88,90.88,90.57,90.63,21812.0
2024-04-15 12:50:00,90.58,90.62,90.55,90.59,3773.0,90.58,90.62,90.55,90.59,3773.0
2024-04-15 12:55:00,90.54,90.69,90.47,90.69,18272.0,90.54,90.69,90.47,90.69,18272.0
2024-04-15 13:00:00,90.65,90.67,90.57,90.67,8737.0,90.65,90.67,90.57,90.67,8737.0
2024-04-15 13:05:00,90.66,90.78,90.64,90.7,5059.0,90.66,90.78,90.64,90.7,5059.0
2024-04-15 13:10:00,90.69,90.71,90.67,90.69,16027.0,90.69,90.71,90.67,90.69,16027.0
2024-04-15 13:15:00,90.69,90.7,90.49,90.5,39498.0,90.69,90.7,90.49,90.5,39498.0
2024-04-15 13:20:00,90.51,90.51,90.27,90.34,15883.0,90.51,90.51,90.27,90.34,15883.0
2024-04-15 13:25:00,90.34,90.38,90.3,90.34,8286.0,90.34,90.38,90.3,90.34,8286.0
2024-04-15 13:30:00,90.34,90.35,90.12,90.22,11621.0,90.34,90.35,90.12,90.22,11621.0
2024-04-15 13:35:00,90.21,90.34,90.2,90.22,15185.0,90.21,90.34,90.2,90.22,15185.0
2024-04-15 13:40:00,90.21,90.27,90.14,90.21,21694.0,90.21,90.27,90.14,90.21,21694.0
2024-04-15 13:45:00,90.17,90.2,90.04,90.09,10474.0,90.17,90.2,90.04,90.09,10474.0
2024-04-15 13:50:00,90.07,90.08,89.91,89.95,9081.0,90.07,90.08,89.91,89.95,9081.0
2024-04-15 13:55:00,89.95,90.0,89.86,89.95,18106.0,89.95,90.0,89.86,89.95,18106.0
2024-04-15 14:00:00,89.95,89.95,89.73,89.77,9283.0,89.95,89.95,89.73,89.77,9283.0
2024-04-15 14:05:00,89.77,89.84,89.62,89.63,10379.0,89.77,89.84,89.62,89.63,10379.0
2024-04-15 14:10:00,89.61,89.61,89.4,89.44,8154.0,89.61,89.61,89.4,89.44,8154.0
2024-04-15 14:15:00,89.41,89.54,89.36,89.52,14534.0,89.41,89.54,89.36,89.52,14534.0
2024-04-15 14:20:00,89.51,89.54,89.23,89.29,10791.0,89.51,89.54,89.23,89.29,10791.0
2024-04-15 14:25:00,89.29,89.45,89.29,89.45,12529.0,89.29,89.45,89.29,89.45,12529.0
2024-04-15 14:30:00,89.46,89.62,89.41,89.62,20397.0,89.46,89.62,89.41,89.62,20397.0
2024-04-15 14:35:00,89.64,89.71,89.52,89.55,10226.0,89.64,89.71,89.52,89.55,10226.0
2024-04-15 14:40:00,89.56,89.6,89.48,89.52,8351.0,89.56,89.6,89.48,89.52,8351.0
2024-04-15 14:45:00,89.51,89.51,89.36,89.38,9916.0,89.51,89.51,89.36,89.38,9916.0
2024-04-15 14:50:00,89.4,89.42,89.26,89.26,10288.0,89.4,89.42,89.26,89.26,10288.0
2024-04-15 14:55:00,89.26,89.48,89.26,89.43,10173.0,89.26,89.48,89.26,89.43,10173.0
2024-04-15 15:00:00,89.4,89.52,89.34,89.34,12683.0,89.4,89.52,89.34,89.34,12683.0
2024-04-15 15:05:00,89.3,89.45,89.22,89.45,21047.0,89.3,89.45,89.22,89.45,21047.0
2024-04-15 15:10:00,89.42,89.47,89.31,89.38,16393.0,89.42,89.47,89.31,89.38,16393.0
2024-04-15 15:15:00,89.39,89.39,89.12,89.16,16365.0,89.39,89.39,89.12,89.16,16365.0
2024-04-15 15:20:00,89.16,89.37,89.15,89.31,21461.0,89.16,89.37,89.15,89.31,21461.0
2024-04-15 15:25:00,89.31,89.4,89.3,89.31,9709.0,89.31,89.4,89.3,89.31,9709.0
2024-04-15 15:30:00,89.32,89.42,89.28,89.3,52561.0,89.32,89.42,89.28,89.3,52561.0
2024-04-15 15:35:00,89.31,89.33,89.18,89.29,22186.0,89.31,89.33,89.18,89.29,22186.0
2024-04-15 15:40:00,89.3,89.31,89.04,89.09,54477.0,89.3,89.31,89.04,89.09,54477.0
2024-04-15 15:45:00,89.08,89.16,88.96,89.15,48701.0,89.08,89.16,88.96,89.15,48701.0
2024-04-15 15:50:00,89.15,89.24,89.07,89.2,62146.0,89.15,89.24,89.07,89.2,62146.0
2024-04-15 15:55:00,89.19,89.28,89.18,89.19,108429.0,89.19,89.28,89.18,89.19,108429.0
2024-04-16 09:30:00,89.09,89.16,88.77,88.79,41584.0,89.09,89.16,88.77,88.79,41584.0
2024-04-16 09:35:00,88.76,88.76,88.35,88.41,17491.0,88.76,88.76,88.35,88.41,17491.0
2024-04-16 09:40:00,88.47,88.54,88.13,88.16,9902.0,88.47,88.54,88.13,88.16,9902.0
2024-04-16 09:45:00,88.23,88.26,87.87,88.15,17992.0,88.23,88.26,87.87,88.15,17992.0
2024-04-16 09:50:00,88.07,88.22,87.93,88.08,14966.0,88.07,88.22,87.93,88.08,14966.0
2024-04-16 09:55:00,88.04,88.17,88.01,88.12,14283.0,88.04,88.17,88.01,88.12,14283.0
2024-04-16 10:00:00,88.11,88.11,87.94,88.02,17722.0,88.11,88.11,87.94,88.02,17722.0
2024-04-16 10:05:00,88.0,88.35,88.0,88.27,17856.0,88.0,88.35,88.0,88.27,17856.0
2024-04-16 10:10:00,88.25,88.42,88.21,88.42,29069.0,88.25,88.42,88.21,88.42,29069.0
2024-04-16 10:15:00,88.41,88.77,88.41,88.7,9595.0,88.41,88.77,88.41,88.7,9595.0
2024-04-16 10:20:00,88.72,88.94,88.69,88.94,7875.0,88.72,88.94,88.69,88.94,7875.0
2024-04-16 10:25:00,88.92,89.08,88.79,88.95,27193.0,88.92,89.08,88.79,88.95,27193.0
2024-04-16 10:30:00,88.95,89.07,88.86,88.95,24500.0,88.95,89.07,88.86,88.95,24500.0
2024-04-16 10:35:00,88.97,89.08,88.94,89.08,19030.0,88.97,89.08,88.94,89.08,19030.0
2024-04-16 10:40:00,89.09,89.2,89.03,89.11,30195.0,89.09,89.2,89.03,89.11,30195.0
2024-04-16 10:45:00,89.08,89.33,89.02,89.25,7585.0,89.08,89.33,89.02,89.25,7585.0
2024-04-16 10:50:00,89.23,89.23,89.07,89.17,8325.0,89.23,89.23,89.07,89.17,8325.0
2024-04-16 10:55:00,89.16,89.29,89.12,89.28,7162.0,89.16,89.29,89.12,89.28,7162.0
2024-04-16 11:00:00,89.29,89.32,89.2,89.21,15222.0,89.29,89.32,89.2,89.21,15222.0
2024-04-16 11:05:00,89.2,89.28,89.19,89.27,5235.0,89.2,89.28,89.19,89.27,5235.0
2024-04-16 11:10:00,89.29,89.41,89.24,89.4,8678.0,89.29,89.41,89.24,89.4,8678.0
2024-04-16 11:15:00,89.42,89.57,89.42,89.48,7730.0,89.42,89.57,89.42,89.48,7730.0
2024-04-16 11:20:00,89.46,89.68,89.46,89.67,7991.0,89.46,89.68,89.46,89.67,7991.0
2024-04-16 11:25:00,89.67,89.75,89.61,89.65,11682.0,89.67,89.75,89.61,89.65,11682.0
2024-04-16 11:30:00,89.62,89.62,89.53,89.61,9768.0,89.62,89.62,89.53,89.61,9768.0
2024-04-16 11:35:00,89.61,89.63,89.53,89.63,3606.0,89.61,89.63,89.53,89.63,3606.0
2024-04-16 11:40:00,89.64,89.7,89.64,89.65,4180.0,89.64,89.7,89.64,89.65,4180.0
2024-04-16 11:45:00,89.62,89.64,89.56,89.59,6743.0,89.62,89.64,89.56,89.59,6743.0
2024-04-16 11:50:00,89.61,89.84,89.57,89.84,8525.0,89.61,89.84,89.57,89.84,8525.0
2024-04-16 11:55:00,89.91,90.0,89.79,89.84,5243.0,89.91,90.0,89.79,89.84,5243.0
2024-04-16 12:00:00,89.76,89.76,89.62,89.67,4065.0,89.76,89.76,89.62,89.67,4065.0
2024-04-16 12:05:00,89.69,89.85,89.67,89.85,5275.0,89.69,89.85,89.67,89.85,5275.0
2024-04-16 12:10:00,89.86,90.0,89.85,89.97,7781.0,89.86,90.0,89.85,89.97,7781.0
2024-04-16 12:15:00,89.95,90.03,89.92,89.99,12520.0,89.95,90.03,89.92,89.99,12520.0
2024-04-16 12:20:00,90.0,90.04,89.95,90.0,7578.0,90.0,90.04,89.95,90.0,7578.0
2024-04-16 12:25:00,90.0,90.1,89.93,89.93,7643.0,90.0,90.1,89.93,89.93,7643.0
2024-04-16 12:30:00,89.95,89.99,89.94,89.94,4213.0,89.95,89.99,89.94,89.94,4213.0
2024-04-16 12:35:00,89.94,89.95,89.71,89.77,60587.0,89.94,89.95,89.71,89.77,60587.0
2024-04-16 12:40:00,89.75,89.77,89.7,89.73,10297.0,89.75,89.77,89.7,89.73,10297.0
2024-04-16 12:45:00,89.74,89.9,89.74,89.8,10427.0,89.74,89.9,89.74,89.8,10427.0
2024-04-16 12:50:00,89.8,90.01,89.77,89.98,49122.0,89.8,90.01,89.77,89.98,49122.0
2024-04-16 12:55:00,89.97,89.98,89.9,89.97,7422.0,89.97,89.98,89.9,89.97,7422.0
2024-04-16 13:00:00,89.98,89.98,89.83,89.84,56614.0,89.98,89.98,89.83,89.84,56614.0
2024-04-16 13:05:00,89.84,89.98,89.81,89.93,6918.0,89.84,89.98,89.81,89.93,6918.0
2024-04-16 13:10:00,89.93,89.99,89.88,89.97,5965.0,89.93,89.99,89.88,89.97,5965.0
2024-04-16 13:15:00,89.99,90.17,89.95,90.14,32083.0,89.99,90.17,89.95,90.14,32083.0
2024-04-16 13:20:00,90.13,90.14,90.02,90.13,8862.0,90.13,90.14,90.02,90.13,8862.0
2024-04-16 13:25:00,90.12,90.12,89.95,89.95,6482.0,90.12,90.12,89.95,89.95,6482.0
2024-04-16 13:30:00,89.97,89.99,89.52,89.66,56121.0,89.97,89.99,89.52,89.66,56121.0
2024-04-16 13:35:00,89.69,89.88,89.67,89.68,31829.0,89.69,89.88,89.67,89.68,31829.0
2024-04-16 13:40:00,89.7,89.87,89.64,89.67,67363.0,89.7,89.87,89.64,89.67,67363.0
2024-04-16 13:45:00,89.68,89.71,89.52,89.53,12891.0,89.68,89.71,89.52,89.53,12891.0
2024-04-16 13:50:00,89.53,89.62,89.42,89.6,8180.0,89.53,89.62,89.42,89.6,8180.0
2024-04-16 13:55:00,89.59,89.67,89.56,89.67,2849.0,89.59,89.67,89.56,89.67,2849.0
2024-04-16 14:00:00,89.65,89.65,89.54,89.64,7166.0,89.65,89.65,89.54,89.64,7166.0
2024-04-16 14:05:00,89.69,89.99,89.66,89.98,10411.0,89.69,89.99,89.66,89.98,10411.0
2024-04-16 14:10:00,90.0,90.05,89.73,89.73,6780.0,90.0,90.05,89.73,89.73,6780.0
2024-04-16 14:15:00,89.71,89.71,89.44,89.45,5518.0,89.71,89.71,89.44,89.45,5518.0
2024-04-16 14:20:00,89.47,89.48,89.32,89.45,10666.0,89.47,89.48,89.32,89.45,10666.0
2024-04-16 14:25:00,89.46,89.6,89.41,89.46,8130.0,89.46,89.6,89.41,89.46,8130.0
2024-04-16 14:30:00,89.51,89.73,89.49,89.73,29008.0,89.51,89.73,89.49,89.73,29008.0
2024-04-16 14:35:00,89.73,89.81,89.69,89.81,7722.0,89.73,89.81,89.69,89.81,7722.0
2024-04-16 14:40:00,89.82,89.88,89.79,89.88,9826.0,89.82,89.88,89.79,89.88,9826.0
2024-04-16 14:45:00,89.91,89.97,89.81,89.93,8310.0,89.91,89.97,89.81,89.93,8310.0
2024-04-16 14:50:00,89.93,90.16,89.93,90.16,9550.0,89.93,90.16,89.93,90.16,9550.0
2024-04-16 14:55:00,90.17,90.35,90.14,90.35,21253.0,90.17,90.35,90.14,90.35,21253.0
2024-04-16 15:00:00,90.36,90.36,90.1,90.1,13540.0,90.36,90.36,90.1,90.1,13540.0
2024-04-16 15:05:00,90.08,90.18,90.07,90.12,12326.0,90.08,90.18,90.07,90.12,12326.0
2024-04-16 15:10:00,90.11,90.18,90.07,90.07,16350.0,90.11,90.18,90.07,90.07,16350.0
2024-04-16 15:15:00,90.07,90.21,90.04,90.21,15372.0,90.07,90.21,90.04,90.21,15372.0
2024-04-16 15:20:00,90.2,90.28,90.18,90.27,25496.0,90.2,90.28,90.18,90.27,25496.0
2024-04-16 15:25:00,90.26,90.4,90.25,90.37,18347.0,90.26,90.4,90.25,90.37,18347.0
2024-04-16 15:30:00,90.36,90.37,90.16,90.17,53688.0,90.36,90.37,90.16,90.17,53688.0
2024-04-16 15:35:00,90.15,90.29,90.1,90.26,32912.0,90.15,90.29,90.1,90.26,32912.0
2024-04-16 15:40:00,90.26,90.27,90.14,90.27,28378.0,90.26,90.27,90.14,90.27,28378.0
2024-04-16 15:45:00,90.27,90.34,90.24,90.31,34730.0,90.27,90.34,90.24,90.31,34730.0
2024-04-16 15:50:00,90.29,90.29,90.11,90.21,66014.0,90.29,90.29,90.11,90.21,66014.0
2024-04-16 15:55:00,90.22,90.26,89.99,90.06,210491.0,90.22,90.26,89.99,90.06,210491.0
2024-04-17 09:30:00,89.89,89.89,87.87,87.87,102225.0,89.89,89.89,87.87,87.87,102225.0
2024-04-17 09:35:00,87.91,88.1,86.75,86.85,69437.0,87.91,88.1,86.75,86.85,69437.0
2024-04-17 09:40:00,86.91,88.25,86.91,87.84,41413.0,86.91,88.25,86.91,87.84,41413.0
2024-04-17 09:45:00,87.84,88.18,87.64,87.66,40379.0,87.84,88.18,87.64,87.66,40379.0
2024-04-17 09:50:00,87.7,87.99,87.59,87.95,75010.0,87.7,87.99,87.59,87.95,75010.0
2024-04-17 09:55:00,87.92,87.99,87.61,87.68,15394.0,87.92,87.99,87.61,87.68,15394.0
2024-04-17 10:00:00,87.64,87.77,87.17,87.21,22523.0,87.64,87.77,87.17,87.21,22523.0
2024-04-17 10:05:00,87.25,87.57,87.17,87.57,12581.0,87.25,87.57,87.17,87.57,12581.0
2024-04-17 10:10:00,87.54,87.68,87.44,87.55,11392.0,87.54,87.68,87.44,87.55,11392.0
2024-04-17 10:15:00,87.58,87.58,86.98,86.98,15219.0,87.58,87.58,86.98,86.98,15219.0
2024-04-17 10:20:00,86.96,86.97,86.7,86.83,6565.0,86.96,86.97,86.7,86.83,6565.0
2024-04-17 10:25:00,86.85,87.14,86.85,87.11,8286.0,86.85,87.14,86.85,87.11,8286.0
2024-04-17 10:30:00,87.08,87.26,87.0,87.23,38010.0,87.08,87.26,87.0,87.23,38010.0
2024-04-17 10:35:00,87.23,87.26,86.93,87.05,23773.0,87.23,87.26,86.93,87.05,23773.0
2024-04-17 10:40:00,87.05,87.3,86.94,86.98,30113.0,87.05,87.3,86.94,86.98,30113.0
2024-04-17 10:45:00,86.97,87.28,86.97,87.05,46926.0,86.97,87.28,86.97,87.05,46926.0
2024-04-17 10:50:00,87.05,87.28,86.96,87.16,31239.0,87.05,87.28,86.96,87.16,31239.0
2024-04-17 10:55:00,87.14,87.37,87.14,87.36,13714.0,87.14,87.37,87.14,87.36,13714.0
2024-04-17 11:00:00,87.38,87.52,87.19,87.52,16815.0,87.38,87.52,87.19,87.52,16815.0
2024-04-17 11:05:00,87.53,87.53,87.29,87.46,10331.0,87.53,87.53,87.29,87.46,10331.0
2024-04-17 11:10:00,87.44,87.61,87.43,87.54,10559.0,87.44,87.61,87.43,87.54,10559.0
2024-04-17 11:15:00,87.5,87.54,87.4,87.48,37950.0,87.5,87.54,87.4,87.48,37950.0
2024-04-17 11:20:00,87.49,87.52,87.21,87.29,21493.0,87.49,87.52,87.21,87.29,21493.0
2024-04-17 11:25:00,87.3,87.3,87.02,87.02,15374.0,87.3,87.3,87.02,87.02,15374.0
2024-04-17 11:30:00,87.0,87.0,86.69,86.78,17824.0,87.0,87.0,86.69,86.78,17824.0
2024-04-17 11:35:00,86.78,86.87,86.76,86.83,7382.0,86.78,86.87,86.76,86.83,7382.0
2024-04-17 11:40:00,86.83,87.03,86.83,86.94,15538.0,86.83,87.03,86.83,86.94,15538.0
2024-04-17 11:45:00,86.96,87.02,86.92,86.96,10535.0,86.96,87.02,86.92,86.96,10535.0
2024-04-17 11:50:00,86.97,87.06,86.95,87.05,21143.0,86.97,87.06,86.95,87.05,21143.0
2024-04-17 11:55:00,87.05,87.06,86.83,86.84,12615.0,87.05,87.06,86.83,86.84,12615.0
2024-04-17 12:00:00,86.83,86.84,86.54,86.55,29148.0,86.83,86.84,86.54,86.55,29148.0
2024-04-17 12:05:00,86.56,86.63,86.45,86.63,28037.0,86.56,86.63,86.45,86.63,28037.0
2024-04-17 12:10:00,86.66,86.84,86.66,86.72,20029.0,86.66,86.84,86.66,86.72,20029.0
2024-04-17 12:15:00,86.72,86.72,86.6,86.61,7575.0,86.72,86.72,86.6,86.61,7575.0
2024-04-17 12:20:00,86.63,86.75,86.6,86.63,8091.0,86.63,86.75,86.6,86.63,8091.0
2024-04-17 12:25:00,86.63,86.72,86.5,86.59,31669.0,86.63,86.72,86.5,86.59,31669.0
2024-04-17 12:30:00,86.6,86.8,86.58,86.73,21894.0,86.6,86.8,86.58,86.73,21894.0
2024-04-17 12:35:00,86.75,86.76,86.68,86.75,4609.0,86.75,86.76,86.68,86.75,4609.0
2024-04-17 12:40:00,86.77,86.96,86.75,86.94,10253.0,86.77,86.96,86.75,86.94,10253.0
2024-04-17 12:45:00,86.93,87.18,86.83,87.18,22322.0,86.93,87.18,86.83,87.18,22322.0
2024-04-17 12:50:00,87.22,87.33,87.13,87.3,10707.0,87.22,87.33,87.13,87.3,10707.0
2024-04-17 12:55:00,87.31,87.43,87.29,87.4,15894.0,87.31,87.43,87.29,87.4,15894.0
2024-04-17 13:00:00,87.39,87.52,87.37,87.41,15529.0,87.39,87.52,87.37,87.41,15529.0
2024-04-17 13:05:00,87.39,87.53,87.38,87.48,9248.0,87.39,87.53,87.38,87.48,9248.0
2024-04-17 13:10:00,87.46,87.46,87.36,87.36,5766.0,87.46,87.46,87.36,87.36,5766.0
2024-04-17 13:15:00,87.35,87.43,87.3,87.32,9853.0,87.35,87.43,87.3,87.32,9853.0
2024-04-17 13:20:00,87.31,87.36,87.17,87.18,6792.0,87.31,87.36,87.17,87.18,6792.0
2024-04-17 13:25:00,87.2,87.23,87.13,87.19,7226.0,87.2,87.23,87.13,87.19,7226.0
2024-04-17 13:30:00,87.2,87.31,87.19,87.25,8683.0,87.2,87.31,87.19,87.25,8683.0
2024-04-17 13:35:00,87.26,87.3,87.17,87.18,5171.0,87.26,87.3,87.17,87.18,5171.0
2024-04-17 13:40:00,87.18,87.29,87.16,87.28,9025.0,87.18,87.29,87.16,87.28,9025.0
2024-04-17 13:45:00,87.26,87.35,87.15,87.35,7263.0,87.26,87.35,87.15,87.35,7263.0
2024-04-17 13:50:00,87.35,87.49,87.31,87.48,17362.0,87.35,87.49,87.31,87.48,17362.0
2024-04-17 13:55:00,87.45,87.54,87.45,87.47,9706.0,87.45,87.54,87.45,87.47,9706.0
2024-04-17 14:00:00,87.47,87.52,87.44,87.48,7586.0,87.47,87.52,87.44,87.48,7586.0
2024-04-17 14:05:00,87.5,87.53,87.42,87.5,7985.0,87.5,87.53,87.42,87.5,7985.0
2024-04-17 14:10:00,87.47,87.52,87.4,87.45,7586.0,87.47,87.52,87.4,87.45,7586.0
2024-04-17 14:15:00,87.46,87.46,87.35,87.46,11929.0,87.46,87.46,87.35,87.46,11929.0
2024-04-17 14:20:00,87.45,87.46,87.39,87.42,7027.0,87.45,87.46,87.39,87.42,7027.0
2024-04-17 14:25:00,87.43,87.57,87.41,87.48,16303.0,87.43,87.57,87.41,87.48,16303.0
2024-04-17 14:30:00,87.48,87.56,87.46,87.48,5080.0,87.48,87.56,87.46,87.48,5080.0
2024-04-17 14:35:00,87.4,87.44,87.33,87.4,6664.0,87.4,87.44,87.33,87.4,6664.0
2024-04-17 14:40:00,87.4,87.72,87.39,87.72,6596.0,87.4,87.72,87.39,87.72,6596.0
2024-04-17 14:45:00,87.73,87.78,87.57,87.6,8756.0,87.73,87.78,87.57,87.6,8756.0
2024-04-17 14:50:00,87.62,87.66,87.29,87.29,6123.0,87.62,87.66,87.29,87.29,6123.0
2024-04-17 14:55:00,87.33,87.42,87.29,87.4,9044.0,87.33,87.42,87.29,87.4,9044.0
2024-04-17 15:00:00,87.41,87.41,87.26,87.26,9207.0,87.41,87.41,87.26,87.26,9207.0
2024-04-17 15:05:00,87.27,87.28,87.17,87.27,17824.0,87.27,87.28,87.17,87.27,17824.0
2024-04-17 15:10:00,87.26,87.3,87.19,87.2,8333.0,87.26,87.3,87.19,87.2,8333.0
2024-04-17 15:15:00,87.21,87.35,87.21,87.29,10840.0,87.21,87.35,87.21,87.29,10840.0
2024-04-17 15:20:00,87.28,87.4,87.23,87.4,12187.0,87.28,87.4,87.23,87.4,12187.0
2024-04-17 15:25:00,87.41,87.42,87.3,87.3,9431.0,87.41,87.42,87.3,87.3,9431.0
2024-04-17 15:30:00,87.32,87.39,87.23,87.34,14042.0,87.32,87.39,87.23,87.34,14042.0
2024-04-17 15:35:00,87.32,87.34,87.2,87.27,11346.0,87.32,87.34,87.2,87.27,11346.0
2024-04-17 15:40:00,87.29,87.4,87.25,87.37,19623.0,87.29,87.4,87.25,87.37,19623.0
2024-04-17 15:45:00,87.36,87.45,87.27,87.44,36007.0,87.36,87.45,87.27,87.44,36007.0
2024-04-17 15:50:00,87.46,87.46,87.28,87.43,44919.0,87.46,87.46,87.28,87.43,44919.0
2024-04-17 15:55:00,87.42,87.43,87.21,87.22,117196.0,87.42,87.43,87.21,87.22,117196.0
2024-04-18 09:30:00,87.35,87.35,86.3,86.31,44632.0,87.35,87.35,86.3,86.31,44632.0
2024-04-18 09:35:00,86.23,86.61,86.18,86.25,31896.0,86.23,86.61,86.18,86.25,31896.0
2024-04-18 09:40:00,86.27,86.31,86.04,86.25,35746.0,86.27,86.31,86.04,86.25,35746.0
2024-04-18 09:45:00,86.27,86.27,86.04,86.09,19953.0,86.27,86.27,86.04,86.09,19953.0
2024-04-18 09:50:00,86.11,86.43,86.1,86.26,23403.0,86.11,86.43,86.1,86.26,23403.0
2024-04-18 09:55:00,86.26,86.58,86.22,86.55,28675.0,86.26,86.58,86.22,86.55,28675.0
2024-04-18 10:00:00,86.52,86.72,86.46,86.46,21960.0,86.52,86.72,86.46,86.46,21960.0
2024-04-18 10:05:00,86.48,86.66,86.43,86.52,12759.0,86.48,86.66,86.43,86.52,12759.0
2024-04-18 10:10:00,86.5,86.6,86.43,86.58,16413.0,86.5,86.6,86.43,86.58,16413.0
2024-04-18 10:15:00,86.6,86.7,86.57,86.59,15636.0,86.6,86.7,86.57,86.59,15636.0
2024-04-18 10:20:00,86.59,86.65,86.56,86.63,15326.0,86.59,86.65,86.56,86.63,15326.0
2024-04-18 10:25:00,86.63,86.74,86.57,86.59,11356.0,86.63,86.74,86.57,86.59,11356.0
2024-04-18 10:30:00,86.63,86.63,86.49,86.52,33510.0,86.63,86.63,86.49,86.52,33510.0
2024-04-18 10:35:00,86.52,86.62,86.51,86.51,25456.0,86.52,86.62,86.51,86.51,25456.0
2024-04-18 10:40:00,86.54,86.65,86.47,86.62,17181.0,86.54,86.65,86.47,86.62,17181.0
2024-04-18 10:45:00,86.61,86.76,86.6,86.73,41960.0,86.61,86.76,86.6,86.73,41960.0
2024-04-18 10:50:00,86.71,86.71,86.5,86.53,29479.0,86.71,86.71,86.5,86.53,29479.0
2024-04-18 10:55:00,86.55,86.69,86.54,86.58,15396.0,86.55,86.69,86.54,86.58,15396.0
2024-04-18 11:00:00,86.6,86.74,86.58,86.73,8170.0,86.6,86.74,86.58,86.73,8170.0
2024-04-18 11:05:00,86.72,86.81,86.66,86.72,25102.0,86.72,86.81,86.66,86.72,25102.0
2024-04-18 11:10:00,86.72,86.8,86.69,86.77,15632.0,86.72,86.8,86.69,86.77,15632.0
2024-04-18 11:15:00,86.79,86.94,86.79,86.94,7472.0,86.79,86.94,86.79,86.94,7472.0
2024-04-18 11:20:00,86.97,87.05,86.9,86.92,33201.0,86.97,87.05,86.9,86.92,33201.0
2024-04-18 11:25:00,86.89,86.93,86.76,86.76,10407.0,86.89,86.93,86.76,86.76,10407.0
2024-04-18 11:30:00,86.75,86.76,86.65,86.76,6236.0,86.75,86.76,86.65,86.76,6236.0
2024-04-18 11:35:00,86.75,86.75,86.67,86.7,6408.0,86.75,86.75,86.67,86.7,6408.0
2024-04-18 11:40:00,86.68,86.71,86.65,86.7,7977.0,86.68,86.71,86.65,86.7,7977.0
2024-04-18 11:45:00,86.7,86.81,86.68,86.81,5393.0,86.7,86.81,86.68,86.81,5393.0
2024-04-18 11:50:00,86.83,86.9,86.72,86.75,19113.0,86.83,86.9,86.72,86.75,19113.0
2024-04-18 11:55:00,86.74,86.91,86.74,86.89,13862.0,86.74,86.91,86.74,86.89,13862.0
2024-04-18 12:00:00,86.88,86.99,86.88,86.93,7126.0,86.88,86.99,86.88,86.93,7126.0
2024-04-18 12:05:00,86.94,87.01,86.92,86.95,11872.0,86.94,87.01,86.92,86.95,11872.0
2024-04-18 12:10:00,86.96,86.97,86.83,86.84,6886.0,86.96,86.97,86.83,86.84,6886.0
2024-04-18 12:15:00,86.85,86.88,86.76,86.83,7394.0,86.85,86.88,86.76,86.83,7394.0
2024-04-18 12:20:00,86.82,86.95,86.82,86.95,35448.0,86.82,86.95,86.82,86.95,35448.0
2024-04-18 12:25:00,86.93,86.98,86.84,86.87,6951.0,86.93,86.98,86.84,86.87,6951.0
2024-04-18 12:30:00,86.89,86.9,86.45,86.45,87432.0,86.89,86.9,86.45,86.45,87432.0
2024-04-18 12:35:00,86.5,86.72,86.49,86.65,10540.0,86.5,86.72,86.49,86.65,10540.0
2024-04-18 12:40:00,86.65,86.67,86.59,86.63,11979.0,86.65,86.67,86.59,86.63,11979.0
2024-04-18 12:45:00,86.62,86.64,86.53,86.53,5250.0,86.62,86.64,86.53,86.53,5250.0
2024-04-18 12:50:00,86.5,86.55,86.44,86.45,9306.0,86.5,86.55,86.44,86.45,9306.0
2024-04-18 12:55:00,86.42,86.45,86.29,86.33,8309.0,86.42,86.45,86.29,86.33,8309.0
2024-04-18 13:00:00,86.35,86.42,86.24,86.26,4261.0,86.35,86.42,86.24,86.26,4261.0
2024-04-18 13:05:00,86.24,86.24,86.17,86.22,9518.0,86.24,86.24,86.17,86.22,9518.0
2024-04-18 13:10:00,86.23,86.23,86.16,86.19,5022.0,86.23,86.23,86.16,86.19,5022.0
2024-04-18 13:15:00,86.19,86.23,86.02,86.07,14889.0,86.19,86.23,86.02,86.07,14889.0
2024-04-18 13:20:00,86.11,86.13,86.01,86.01,7593.0,86.11,86.13,86.01,86.01,7593.0
2024-04-18 13:25:00,86.01,86.19,85.98,86.19,12147.0,86.01,86.19,85.98,86.19,12147.0
2024-04-18 13:30:00,86.17,86.17,86.09,86.14,5132.0,86.17,86.17,86.09,86.14,5132.0
2024-04-18 13:35:00,86.16,86.18,86.09,86.1,3861.0,86.16,86.18,86.09,86.1,3861.0
2024-04-18 13:40:00,86.11,86.18,86.03,86.16,4456.0,86.11,86.18,86.03,86.16,4456.0
2024-04-18 13:45:00,86.18,86.28,86.18,86.24,4785.0,86.18,86.28,86.18,86.24,4785.0
2024-04-18 13:50:00,86.26,86.29,86.14,86.18,5023.0,86.26,86.29,86.14,86.18,5023.0
2024-04-18 13:55:00,86.18,86.2,86.15,86.17,7813.0,86.18,86.2,86.15,86.17,7813.0
2024-04-18 14:00:00,86.16,86.19,86.12,86.19,7921.0,86.16,86.19,86.12,86.19,7921.0
2024-04-18 14:05:00,86.19,86.24,86.16,86.2,19003.0,86.19,86.24,86.16,86.2,19003.0
2024-04-18 14:10:00,86.22,86.42,86.22,86.4,17639.0,86.22,86.42,86.22,86.4,17639.0
2024-04-18 14:15:00,86.44,86.54,86.44,86.51,6315.0,86.44,86.54,86.44,86.51,6315.0
2024-04-18 14:20:00,86.53,86.56,86.48,86.53,7387.0,86.53,86.56,86.48,86.53,7387.0
2024-04-18 14:25:00,86.51,86.59,86.4,86.42,8191.0,86.51,86.59,86.4,86.42,8191.0
2024-04-18 14:30:00,86.41,86.42,86.28,86.28,11255.0,86.41,86.42,86.28,86.28,11255.0
2024-04-18 14:35:00,86.29,86.33,86.29,86.3,5471.0,86.29,86.33,86.29,86.3,5471.0
2024-04-18 14:40:00,86.29,86.42,86.27,86.41,8529.0,86.29,86.42,86.27,86.41,8529.0
2024-04-18 14:45:00,86.4,86.46,86.37,86.43,7554.0,86.4,86.46,86.37,86.43,7554.0
2024-04-18 14:50:00,86.44,86.44,86.35,86.36,9166.0,86.44,86.44,86.35,86.36,9166.0
2024-04-18 14:55:00,86.37,86.45,86.36,86.36,8891.0,86.37,86.45,86.36,86.36,8891.0
2024-04-18 15:00:00,86.35,86.49,86.35,86.47,10970.0,86.35,86.49,86.35,86.47,10970.0
2024-04-18 15:05:00,86.47,86.54,86.47,86.51,28815.0,86.47,86.54,86.47,86.51,28815.0
2024-04-18 15:10:00,86.51,86.66,86.49,86.54,89684.0,86.51,86.66,86.49,86.54,89684.0
2024-04-18 15:15:00,86.54,86.54,86.28,86.43,24574.0,86.54,86.54,86.28,86.43,24574.0
2024-04-18 15:20:00,86.44,86.5,86.36,86.41,22702.0,86.44,86.5,86.36,86.41,22702.0
2024-04-18 15:25:00,86.4,86.4,86.29,86.38,12285.0,86.4,86.4,86.29,86.38,12285.0
2024-04-18 15:30:00,86.38,86.39,86.28,86.34,19011.0,86.38,86.39,86.28,86.34,19011.0
2024-04-18 15:35:00,86.33,86.4,86.25,86.25,20451.0,86.33,86.4,86.25,86.25,20451.0
2024-04-18 15:40:00,86.26,86.45,86.24,86.42,28278.0,86.26,86.45,86.24,86.42,28278.0
2024-04-18 15:45:00,86.41,86.43,86.27,86.38,26071.0,86.41,86.43,86.27,86.38,26071.0
2024-04-18 15:50:00,86.38,86.41,86.22,86.23,57014.0,86.38,86.41,86.22,86.23,57014.0
2024-04-18 15:55:00,86.23,86.5,86.22,86.43,154612.0,86.23,86.5,86.22,86.43,154612.0
2024-04-19 09:30:00,87.2,87.2,86.38,86.67,152968.0,87.2,87.2,86.38,86.67,152968.0
2024-04-19 09:35:00,86.82,87.01,86.47,87.01,9861.0,86.82,87.01,86.47,87.01,9861.0
2024-04-19 09:40:00,87.02,87.04,86.67,86.92,22471.0,87.02,87.04,86.67,86.92,22471.0
2024-04-19 09:45:00,86.92,87.07,86.88,87.0,16970.0,86.92,87.07,86.88,87.0,16970.0
2024-04-19 09:50:00,87.0,87.01,86.8,86.95,17958.0,87.0,87.01,86.8,86.95,17958.0
2024-04-19 09:55:00,86.98,87.06,86.94,87.0,14877.0,86.98,87.06,86.94,87.0,14877.0
2024-04-19 10:00:00,86.98,87.06,86.77,86.79,23756.0,86.98,87.06,86.77,86.79,23756.0
2024-04-19 10:05:00,86.78,86.8,86.67,86.75,22352.0,86.78,86.8,86.67,86.75,22352.0
2024-04-19 10:10:00,86.73,86.73,86.58,86.61,16719.0,86.73,86.73,86.58,86.61,16719.0
2024-04-19 10:15:00,86.62,86.64,86.32,86.36,23182.0,86.62,86.64,86.32,86.36,23182.0
2024-04-19 10:20:00,86.31,86.49,86.27,86.27,17609.0,86.31,86.49,86.27,86.27,17609.0
2024-04-19 10:25:00,86.28,86.45,86.23,86.45,11098.0,86.28,86.45,86.23,86.45,11098.0
2024-04-19 10:30:00,86.41,86.45,86.27,86.29,16505.0,86.41,86.45,86.27,86.29,16505.0
2024-04-19 10:35:00,86.29,86.3,86.17,86.19,26582.0,86.29,86.3,86.17,86.19,26582.0
2024-04-19 10:40:00,86.17,86.45,86.16,86.34,19366.0,86.17,86.45,86.16,86.34,19366.0
2024-04-19 10:45:00,86.36,86.51,86.29,86.3,13237.0,86.36,86.51,86.29,86.3,13237.0
2024-04-19 10:50:00,86.3,86.35,86.25,86.28,16649.0,86.3,86.35,86.25,86.28,16649.0
2024-04-19 10:55:00,86.29,86.34,86.24,86.27,11449.0,86.29,86.34,86.24,86.27,11449.0
2024-04-19 11:00:00,86.25,86.26,86.01,86.03,25805.0,86.25,86.26,86.01,86.03,25805.0
2024-04-19 11:05:00,86.03,86.15,86.03,86.05,21588.0,86.03,86.15,86.03,86.05,21588.0
2024-04-19 11:10:00,86.05,86.09,85.99,85.99,22481.0,86.05,86.09,85.99,85.99,22481.0
2024-04-19 11:15:00,86.01,86.01,85.87,85.92,33612.0,86.01,86.01,85.87,85.92,33612.0
2024-04-19 11:20:00,85.93,85.97,85.86,85.87,19188.0,85.93,85.97,85.86,85.87,19188.0
2024-04-19 11:25:00,85.86,85.92,85.83,85.91,27151.0,85.86,85.92,85.83,85.91,27151.0
2024-04-19 11:30:00,85.94,85.94,85.73,85.84,43639.0,85.94,85.94,85.73,85.84,43639.0
2024-04-19 11:35:00,85.86,85.91,85.76,85.79,26078.0,85.86,85.91,85.76,85.79,26078.0
2024-04-19 11:40:00,85.83,85.85,85.7,85.72,23631.0,85.83,85.85,85.7,85.72,23631.0
2024-04-19 11:45:00,85.7,85.84,85.68,85.82,25913.0,85.7,85.84,85.68,85.82,25913.0
2024-04-19 11:50:00,85.81,85.86,85.7,85.73,13796.0,85.81,85.86,85.7,85.73,13796.0
2024-04-19 11:55:00,85.73,85.78,85.61,85.61,28397.0,85.73,85.78,85.61,85.61,28397.0
2024-04-19 12:00:00,85.61,85.66,85.49,85.51,36375.0,85.61,85.66,85.49,85.51,36375.0
2024-04-19 12:05:00,85.52,85.7,85.52,85.65,21890.0,85.52,85.7,85.52,85.65,21890.0
2024-04-19 12:10:00,85.65,85.66,85.55,85.58,55731.0,85.65,85.66,85.55,85.58,55731.0
2024-04-19 12:15:00,85.57,85.61,85.48,85.49,81117.0,85.57,85.61,85.48,85.49,81117.0
2024-04-19 12:20:00,85.5,85.51,85.38,85.42,18294.0,85.5,85.51,85.38,85.42,18294.0
2024-04-19 12:25:00,85.43,85.53,85.4,85.51,19310.0,85.43,85.53,85.4,85.51,19310.0
2024-04-19 12:30:00,85.52,85.76,85.52,85.7,13039.0,85.52,85.76,85.52,85.7,13039.0
2024-04-19 12:35:00,85.72,85.72,85.6,85.67,26928.0,85.72,85.72,85.6,85.67,26928.0
2024-04-19 12:40:00,85.69,85.85,85.63,85.85,16805.0,85.69,85.85,85.63,85.85,16805.0
2024-04-19 12:45:00,85.82,85.99,85.77,85.99,36095.0,85.82,85.99,85.77,85.99,36095.0
2024-04-19 12:50:00,85.97,86.17,85.97,86.06,31624.0,85.97,86.17,85.97,86.06,31624.0
2024-04-19 12:55:00,86.07,86.12,85.98,86.06,14266.0,86.07,86.12,85.98,86.06,14266.0
2024-04-19 13:00:00,86.06,86.1,86.03,86.04,6672.0,86.06,86.1,86.03,86.04,6672.0
2024-04-19 13:05:00,86.03,86.13,86.02,86.07,10108.0,86.03,86.13,86.02,86.07,10108.0
2024-04-19 13:10:00,86.09,86.09,86.01,86.04,6714.0,86.09,86.09,86.01,86.04,6714.0
2024-04-19 13:15:00,86.06,86.07,85.94,85.98,19701.0,86.06,86.07,85.94,85.98,19701.0
2024-04-19 13:20:00,85.98,86.05,85.96,86.03,6822.0,85.98,86.05,85.96,86.03,6822.0
2024-04-19 13:25:00,86.02,86.02,85.83,85.85,10217.0,86.02,86.02,85.83,85.85,10217.0
2024-04-19 13:30:00,85.85,85.96,85.84,85.95,10437.0,85.85,85.96,85.84,85.95,10437.0
2024-04-19 13:35:00,85.97,86.0,85.95,85.95,12289.0,85.97,86.0,85.95,85.95,12289.0
2024-04-19 13:40:00,85.95,86.07,85.95,86.06,10861.0,85.95,86.07,85.95,86.06,10861.0
2024-04-19 13:45:00,86.07,86.17,86.05,86.15,19110.0,86.07,86.17,86.05,86.15,19110.0
2024-04-19 13:50:00,86.19,86.35,86.19,86.32,24267.0,86.19,86.35,86.19,86.32,24267.0
2024-04-19 13:55:00,86.33,86.33,86.19,86.25,22241.0,86.33,86.33,86.19,86.25,22241.0
2024-04-19 14:00:00,86.24,86.25,85.94,85.97,20854.0,86.24,86.25,85.94,85.97,20854.0
2024-04-19 14:05:00,85.99,86.15,85.85,85.85,46177.0,85.99,86.15,85.85,85.85,46177.0
2024-04-19 14:10:00,85.89,85.91,85.66,85.71,16825.0,85.89,85.91,85.66,85.71,16825.0
2024-04-19 14:15:00,85.65,85.7,85.58,85.7,17874.0,85.65,85.7,85.58,85.7,17874.0
2024-04-19 14:20:00,85.7,85.8,85.69,85.79,26289.0,85.7,85.8,85.69,85.79,26289.0
2024-04-19 14:25:00,85.78,85.89,85.75,85.75,15603.0,85.78,85.89,85.75,85.75,15603.0
2024-04-19 14:30:00,85.75,85.81,85.74,85.75,20113.0,85.75,85.81,85.74,85.75,20113.0
2024-04-19 14:35:00,85.75,85.75,85.6,85.63,32075.0,85.75,85.75,85.6,85.63,32075.0
2024-04-19 14:40:00,85.62,85.64,85.45,85.58,39739.0,85.62,85.64,85.45,85.58,39739.0
2024-04-19 14:45:00,85.57,85.64,85.51,85.63,15554.0,85.57,85.64,85.51,85.63,15554.0
2024-04-19 14:50:00,85.61,85.67,85.53,85.58,9600.0,85.61,85.67,85.53,85.58,9600.0
2024-04-19 14:55:00,85.57,85.74,85.57,85.72,12297.0,85.57,85.74,85.57,85.72,12297.0
2024-04-19 15:00:00,85.72,85.79,85.69,85.78,18186.0,85.72,85.79,85.69,85.78,18186.0
2024-04-19 15:05:00,85.76,85.8,85.68,85.78,16103.0,85.76,85.8,85.68,85.78,16103.0
2024-04-19 15:10:00,85.76,85.81,85.74,85.79,12794.0,85.76,85.81,85.74,85.79,12794.0
2024-04-19 15:15:00,85.78,85.81,85.72,85.8,10637.0,85.78,85.81,85.72,85.8,10637.0
2024-04-19 15:20:00,85.82,85.83,85.77,85.81,8991.0,85.82,85.83,85.77,85.81,8991.0
2024-04-19 15:25:00,85.8,85.86,85.74,85.84,27811.0,85.8,85.86,85.74,85.84,27811.0
2024-04-19 15:30:00,85.84,86.05,85.82,86.03,32293.0,85.84,86.05,85.82,86.03,32293.0
2024-04-19 15:35:00,86.03,86.08,85.88,86.02,73439.0,86.03,86.08,85.88,86.02,73439.0
2024-04-19 15:40:00,86.04,86.05,85.71,85.87,111452.0,86.04,86.05,85.71,85.87,111452.0
2024-04-19 15:45:00,85.88,86.01,85.74,85.9,70061.0,85.88,86.01,85.74,85.9,70061.0
2024-04-19 15:50:00,85.9,85.93,85.73,85.91,102444.0,85.9,85.93,85.73,85.91,102444.0
2024-04-19 15:55:00,85.91,86.01,85.83,85.9,306662.0,85.91,86.01,85.83,85.9,306662.0
2024-04-22 09:30:00,86.54,86.63,85.92,86.06,64842.0,86.54,86.63,85.92,86.06,64842.0
2024-04-22 09:35:00,86.06,86.25,85.9,86.25,23303.0,86.06,86.25,85.9,86.25,23303.0
2024-04-22 09:40:00,86.26,86.41,86.08,86.27,11870.0,86.26,86.41,86.08,86.27,11870.0
2024-04-22 09:45:00,86.2,86.22,85.95,85.95,15302.0,86.2,86.22,85.95,85.95,15302.0
2024-04-22 09:50:00,85.95,86.05,85.79,85.86,18649.0,85.95,86.05,85.79,85.86,18649.0
2024-04-22 09:55:00,85.86,86.18,85.86,86.06,40090.0,85.86,86.18,85.86,86.06,40090.0
2024-04-22 10:00:00,86.11,86.34,86.04,86.34,22316.0,86.11,86.34,86.04,86.34,22316.0
2024-04-22 10:05:00,86.38,86.57,86.35,86.56,13926.0,86.38,86.57,86.35,86.56,13926.0
2024-04-22 10:10:00,86.63,86.68,86.52,86.66,17708.0,86.63,86.68,86.52,86.66,17708.0
2024-04-22 10:15:00,86.63,86.65,86.54,86.63,28745.0,86.63,86.65,86.54,86.63,28745.0
2024-04-22 10:20:00,86.63,86.64,86.48,86.62,9649.0,86.63,86.64,86.48,86.62,9649.0
2024-04-22 10:25:00,86.6,86.65,86.48,86.48,10556.0,86.6,86.65,86.48,86.48,10556.0
2024-04-22 10:30:00,86.47,86.54,86.32,86.49,11444.0,86.47,86.54,86.32,86.49,11444.0
2024-04-22 10:35:00,86.49,86.49,86.33,86.36,4483.0,86.49,86.49,86.33,86.36,4483.0
2024-04-22 10:40:00,86.35,86.42,86.27,86.3,14770.0,86.35,86.42,86.27,86.3,14770.0
2024-04-22 10:45:00,86.3,86.36,86.2,86.35,11938.0,86.3,86.36,86.2,86.35,11938.0
2024-04-22 10:50:00,86.33,86.33,86.02,86.08,17493.0,86.33,86.33,86.02,86.08,17493.0
2024-04-22 10:55:00,86.1,86.2,86.07,86.14,12988.0,86.1,86.2,86.07,86.14,12988.0
2024-04-22 11:00:00,86.15,86.23,86.09,86.15,6950.0,86.15,86.23,86.09,86.15,6950.0
2024-04-22 11:05:00,86.14,86.16,86.05,86.11,6744.0,86.14,86.16,86.05,86.11,6744.0
2024-04-22 11:10:00,86.09,86.11,85.93,85.95,20527.0,86.09,86.11,85.93,85.95,20527.0
2024-04-22 11:15:00,85.95,86.01,85.9,86.0,15475.0,85.95,86.01,85.9,86.0,15475.0
2024-04-22 11:20:00,86.01,86.05,85.97,86.01,10559.0,86.01,86.05,85.97,86.01,10559.0
2024-04-22 11:25:00,86.02,86.09,85.96,86.03,8927.0,86.02,86.09,85.96,86.03,8927.0
2024-04-22 11:30:00,86.03,86.19,86.02,86.04,15040.0,86.03,86.19,86.02,86.04,15040.0
2024-04-22 11:35:00,86.02,86.07,85.97,86.0,10321.0,86.02,86.07,85.97,86.0,10321.0
2024-04-22 11:40:00,85.97,86.01,85.92,85.95,9503.0,85.97,86.01,85.92,85.95,9503.0
2024-04-22 11:45:00,85.95,85.95,85.75,85.82,26044.0,85.95,85.95,85.75,85.82,26044.0
2024-04-22 11:50:00,85.8,85.97,85.8,85.91,7233.0,85.8,85.97,85.8,85.91,7233.0
2024-04-22 11:55:00,85.94,85.97,85.85,85.85,10973.0,85.94,85.97,85.85,85.85,10973.0
2024-04-22 12:00:00,85.87,85.92,85.78,85.82,26778.0,85.87,85.92,85.78,85.82,26778.0
2024-04-22 12:05:00,85.85,85.95,85.83,85.89,33796.0,85.85,85.95,85.83,85.89,33796.0
2024-04-22 12:10:00,85.89,85.97,85.87,85.93,19299.0,85.89,85.97,85.87,85.93,19299.0
2024-04-22 12:15:00,85.92,86.1,85.89,86.03,16951.0,85.92,86.1,85.89,86.03,16951.0
2024-04-22 12:20:00,86.01,86.02,85.76,85.76,11462.0,86.01,86.02,85.76,85.76,11462.0
2024-04-22 12:25:00,85.75,85.91,85.73,85.85,14712.0,85.75,85.91,85.73,85.85,14712.0
2024-04-22 12:30:00,85.85,85.89,85.81,85.83,11426.0,85.85,85.89,85.81,85.83,11426.0
2024-04-22 12:35:00,85.83,86.0,85.83,85.98,7565.0,85.83,86.0,85.83,85.98,7565.0
2024-04-22 12:40:00,86.01,86.05,85.95,86.03,14165.0,86.01,86.05,85.95,86.03,14165.0
2024-04-22 12:45:00,86.05,86.08,86.03,86.04,6229.0,86.05,86.08,86.03,86.04,6229.0
2024-04-22 12:50:00,86.04,86.08,85.93,85.96,9044.0,86.04,86.08,85.93,85.96,9044.0
2024-04-22 12:55:00,85.97,86.11,85.97,86.11,7969.0,85.97,86.11,85.97,86.11,7969.0
2024-04-22 13:00:00,86.14,86.19,86.04,86.16,9553.0,86.14,86.19,86.04,86.16,9553.0
2024-04-22 13:05:00,86.18,86.28,86.18,86.25,8027.0,86.18,86.28,86.18,86.25,8027.0
2024-04-22 13:10:00,86.25,86.32,86.2,86.32,9576.0,86.25,86.32,86.2,86.32,9576.0
2024-04-22 13:15:00,86.33,86.36,86.28,86.36,5308.0,86.33,86.36,86.28,86.36,5308.0
2024-04-22 13:20:00,86.36,86.44,86.33,86.4,11062.0,86.36,86.44,86.33,86.4,11062.0
2024-04-22 13:25:00,86.39,86.53,86.38,86.52,16191.0,86.39,86.53,86.38,86.52,16191.0
2024-04-22 13:30:00,86.52,86.55,86.46,86.48,13615.0,86.52,86.55,86.46,86.48,13615.0
2024-04-22 13:35:00,86.48,86.65,86.47,86.6,14432.0,86.48,86.65,86.47,86.6,14432.0
2024-04-22 13:40:00,86.63,86.65,86.61,86.65,5228.0,86.63,86.65,86.61,86.65,5228.0
2024-04-22 13:45:00,86.63,86.8,86.62,86.78,30739.0,86.63,86.8,86.62,86.78,30739.0
2024-04-22 13:50:00,86.81,87.0,86.77,87.0,15370.0,86.81,87.0,86.77,87.0,15370.0
2024-04-22 13:55:00,87.02,87.02,86.93,86.98,7095.0,87.02,87.02,86.93,86.98,7095.0
2024-04-22 14:00:00,87.01,87.02,86.93,86.99,11181.0,87.01,87.02,86.93,86.99,11181.0
2024-04-22 14:05:00,86.98,87.04,86.94,86.96,7998.0,86.98,87.04,86.94,86.96,7998.0
2024-04-22 14:10:00,86.98,87.11,86.97,87.05,22446.0,86.98,87.11,86.97,87.05,22446.0
2024-04-22 14:15:00,87.03,87.05,86.97,87.0,5551.0,87.03,87.05,86.97,87.0,5551.0
2024-04-22 14:20:00,87.01,87.07,86.99,87.06,31073.0,87.01,87.07,86.99,87.06,31073.0
2024-04-22 14:25:00,87.05,87.07,86.98,87.03,8834.0,87.05,87.07,86.98,87.03,8834.0
2024-04-22 14:30:00,87.03,87.07,87.01,87.04,8510.0,87.03,87.07,87.01,87.04,8510.0
2024-04-22 14:35:00,87.02,87.06,86.95,86.95,11408.0,87.02,87.06,86.95,86.95,11408.0
2024-04-22 14:40:00,86.96,86.96,86.81,86.84,12884.0,86.96,86.96,86.81,86.84,12884.0
2024-04-22 14:45:00,86.84,86.85,86.76,86.8,6216.0,86.84,86.85,86.76,86.8,6216.0
2024-04-22 14:50:00,86.81,86.86,86.79,86.81,13163.0,86.81,86.86,86.79,86.81,13163.0
2024-04-22 14:55:00,86.81,86.85,86.75,86.83,7405.0,86.81,86.85,86.75,86.83,7405.0
2024-04-22 15:00:00,86.83,86.86,86.8,86.84,8431.0,86.83,86.86,86.8,86.84,8431.0
2024-04-22 15:05:00,86.84,86.85,86.75,86.77,12299.0,86.84,86.85,86.75,86.77,12299.0
2024-04-22 15:10:00,86.78,86.81,86.69,86.72,18844.0,86.78,86.81,86.69,86.72,18844.0
2024-04-22 15:15:00,86.73,86.87,86.72,86.81,17943.0,86.73,86.87,86.72,86.81,17943.0
2024-04-22 15:20:00,86.79,86.81,86.67,86.77,9877.0,86.79,86.81,86.67,86.77,9877.0
2024-04-22 15:25:00,86.77,86.85,86.77,86.83,10277.0,86.77,86.85,86.77,86.83,10277.0
2024-04-22 15:30:00,86.82,86.82,86.65,86.67,42357.0,86.82,86.82,86.65,86.67,42357.0
2024-04-22 15:35:00,86.64,86.81,86.58,86.8,54242.0,86.64,86.81,86.58,86.8,54242.0
2024-04-22 15:40:00,86.8,86.86,86.76,86.8,24749.0,86.8,86.86,86.76,86.8,24749.0
2024-04-22 15:45:00,86.81,86.93,86.77,86.91,36576.0,86.81,86.93,86.77,86.91,36576.0
2024-04-22 15:50:00,86.9,86.91,86.83,86.88,58755.0,86.9,86.91,86.83,86.88,58755.0
2024-04-22 15:55:00,86.88,87.02,86.79,86.99,179539.0,86.88,87.02,86.79,86.99,179539.0
2024-04-23 09:30:00,87.4,87.44,86.76,87.18,32276.0,87.4,87.44,86.76,87.18,32276.0
2024-04-23 09:35:00,87.31,87.32,87.02,87.08,12917.0,87.31,87.32,87.02,87.08,12917.0
2024-04-23 09:40:00,87.09,87.22,86.98,87.07,14405.0,87.09,87.22,86.98,87.07,14405.0
2024-04-23 09:45:00,87.17,87.32,86.96,87.02,32651.0,87.17,87.32,86.96,87.02,32651.0
2024-04-23 09:50:00,87.0,87.1,86.96,87.05,10565.0,87.0,87.1,86.96,87.05,10565.0
2024-04-23 09:55:00,87.06,87.29,87.03,87.26,21576.0,87.06,87.29,87.03,87.26,21576.0
2024-04-23 10:00:00,87.24,87.32,87.14,87.25,50948.0,87.24,87.32,87.14,87.25,50948.0
2024-04-23 10:05:00,87.29,87.41,87.28,87.38,30384.0,87.29,87.41,87.28,87.38,30384.0
2024-04-23 10:10:00,87.34,87.42,87.27,87.35,11532.0,87.34,87.42,87.27,87.35,11532.0
2024-04-23 10:15:00,87.36,87.73,87.33,87.7,13210.0,87.36,87.73,87.33,87.7,13210.0
2024-04-23 10:20:00,87.71,87.79,87.64,87.73,17126.0,87.71,87.79,87.64,87.73,17126.0
2024-04-23 10:25:00,87.71,87.77,87.66,87.73,13650.0,87.71,87.77,87.66,87.73,13650.0
2024-04-23 10:30:00,87.73,87.8,87.55,87.58,52375.0,87.73,87.8,87.55,87.58,52375.0
2024-04-23 10:35:00,87.57,87.57,87.31,87.36,11409.0,87.57,87.57,87.31,87.36,11409.0
2024-04-23 10:40:00,87.37,87.38,87.21,87.26,22192.0,87.37,87.38,87.21,87.26,22192.0
2024-04-23 10:45:00,87.23,87.26,87.05,87.23,35930.0,87.23,87.26,87.05,87.23,35930.0
2024-04-23 10:50:00,87.23,87.27,87.14,87.2,7425.0,87.23,87.27,87.14,87.2,7425.0
2024-04-23 10:55:00,87.19,87.28,87.09,87.28,30587.0,87.19,87.28,87.09,87.28,30587.0
2024-04-23 11:00:00,87.28,87.33,87.13,87.18,12154.0,87.28,87.33,87.13,87.18,12154.0
2024-04-23 11:05:00,87.2,87.37,87.18,87.37,9399.0,87.2,87.37,87.18,87.37,9399.0
2024-04-23 11:10:00,87.37,87.43,87.36,87.36,8111.0,87.37,87.43,87.36,87.36,8111.0
2024-04-23 11:15:00,87.35,87.41,87.31,87.32,14763.0,87.35,87.41,87.31,87.32,14763.0
2024-04-23 11:20:00,87.31,87.34,87.18,87.34,15031.0,87.31,87.34,87.18,87.34,15031.0
2024-04-23 11:25:00,87.34,87.4,87.28,87.37,7173.0,87.34,87.4,87.28,87.37,7173.0
2024-04-23 11:30:00,87.35,87.38,87.28,87.32,5438.0,87.35,87.38,87.28,87.32,5438.0
2024-04-23 11:35:00,87.34,87.37,87.2,87.22,14096.0,87.34,87.37,87.2,87.22,14096.0
2024-04-23 11:40:00,87.23,87.37,87.21,87.36,9180.0,87.23,87.37,87.21,87.36,9180.0
2024-04-23 11:45:00,87.39,87.49,87.34,87.47,19453.0,87.39,87.49,87.34,87.47,19453.0
2024-04-23 11:50:00,87.45,87.49,87.25,87.32,20645.0,87.45,87.49,87.25,87.32,20645.0
2024-04-23 11:55:00,87.33,87.46,87.3,87.44,27176.0,87.33,87.46,87.3,87.44,27176.0
2024-04-23 12:00:00,87.44,87.59,87.42,87.59,4927.0,87.44,87.59,87.42,87.59,4927.0
2024-04-23 12:05:00,87.62,87.77,87.6,87.75,10382.0,87.62,87.77,87.6,87.75,10382.0
2024-04-23 12:10:00,87.74,87.74,87.6,87.71,6225.0,87.74,87.74,87.6,87.71,6225.0
2024-04-23 12:15:00,87.72,87.93,87.69,87.84,24388.0,87.72,87.93,87.69,87.84,24388.0
2024-04-23 12:20:00,87.82,87.85,87.79,87.84,6126.0,87.82,87.85,87.79,87.84,6126.0
2024-04-23 12:25:00,87.84,87.85,87.77,87.78,8501.0,87.84,87.85,87.77,87.78,8501.0
2024-04-23 12:30:00,87.78,87.8,87.7,87.7,4999.0,87.78,87.8,87.7,87.7,4999.0
2024-04-23 12:35:00,87.69,87.8,87.67,87.8,5976.0,87.69,87.8,87.67,87.8,5976.0
2024-04-23 12:40:00,87.8,87.84,87.71,87.84,9615.0,87.8,87.84,87.71,87.84,9615.0
2024-04-23 12:45:00,87.83,87.87,87.82,87.84,40380.0,87.83,87.87,87.82,87.84,40380.0
2024-04-23 12:50:00,87.83,87.85,87.72,87.72,6519.0,87.83,87.85,87.72,87.72,6519.0
2024-04-23 12:55:00,87.72,87.74,87.63,87.67,11357.0,87.72,87.74,87.63,87.67,11357.0
2024-04-23 13:00:00,87.7,87.7,87.62,87.68,9304.0,87.7,87.7,87.62,87.68,9304.0
2024-04-23 13:05:00,87.68,87.75,87.68,87.73,6109.0,87.68,87.75,87.68,87.73,6109.0
2024-04-23 13:10:00,87.72,87.73,87.57,87.57,7276.0,87.72,87.73,87.57,87.57,7276.0
2024-04-23 13:15:00,87.59,87.6,87.51,87.56,4308.0,87.59,87.6,87.51,87.56,4308.0
2024-04-23 13:20:00,87.56,87.65,87.56,87.62,4034.0,87.56,87.65,87.56,87.62,4034.0
2024-04-23 13:25:00,87.61,87.62,87.57,87.58,7850.0,87.61,87.62,87.57,87.58,7850.0
2024-04-23 13:30:00,87.58,87.58,87.51,87.55,9725.0,87.58,87.58,87.51,87.55,9725.0
2024-04-23 13:35:00,87.56,87.63,87.53,87.62,8747.0,87.56,87.63,87.53,87.62,8747.0
2024-04-23 13:40:00,87.63,87.71,87.63,87.63,10330.0,87.63,87.71,87.63,87.63,10330.0
2024-04-23 13:45:00,87.64,87.68,87.61,87.65,10482.0,87.64,87.68,87.61,87.65,10482.0
2024-04-23 13:50:00,87.65,87.8,87.65,87.8,6191.0,87.65,87.8,87.65,87.8,6191.0
2024-04-23 13:55:00,87.81,87.85,87.77,87.82,8486.0,87.81,87.85,87.77,87.82,8486.0
2024-04-23 14:00:00,87.81,87.81,87.67,87.7,13292.0,87.81,87.81,87.67,87.7,13292.0
2024-04-23 14:05:00,87.7,87.71,87.64,87.65,10172.0,87.7,87.71,87.64,87.65,10172.0
2024-04-23 14:10:00,87.68,87.69,87.57,87.58,8020.0,87.68,87.69,87.57,87.58,8020.0
2024-04-23 14:15:00,87.58,87.71,87.58,87.69,50246.0,87.58,87.71,87.58,87.69,50246.0
2024-04-23 14:20:00,87.7,87.72,87.67,87.69,8544.0,87.7,87.72,87.67,87.69,8544.0
2024-04-23 14:25:00,87.7,87.7,87.54,87.55,12482.0,87.7,87.7,87.54,87.55,12482.0
2024-04-23 14:30:00,87.55,87.55,87.47,87.51,7278.0,87.55,87.55,87.47,87.51,7278.0
2024-04-23 14:35:00,87.51,87.55,87.51,87.53,5069.0,87.51,87.55,87.51,87.53,5069.0
2024-04-23 14:40:00,87.54,87.56,87.51,87.54,6546.0,87.54,87.56,87.51,87.54,6546.0
2024-04-23 14:45:00,87.54,87.56,87.49,87.54,11045.0,87.54,87.56,87.49,87.54,11045.0
2024-04-23 14:50:00,87.55,87.72,87.54,87.56,18065.0,87.55,87.72,87.54,87.56,18065.0
2024-04-23 14:55:00,87.57,87.6,87.51,87.56,7393.0,87.57,87.6,87.51,87.56,7393.0
2024-04-23 15:00:00,87.56,87.57,87.43,87.45,7164.0,87.56,87.57,87.43,87.45,7164.0
2024-04-23 15:05:00,87.47,87.54,87.47,87.51,10366.0,87.47,87.54,87.47,87.51,10366.0
2024-04-23 15:10:00,87.51,87.63,87.47,87.55,17013.0,87.51,87.63,87.47,87.55,17013.0
2024-04-23 15:15:00,87.55,87.55,87.48,87.5,10259.0,87.55,87.55,87.48,87.5,10259.0
2024-04-23 15:20:00,87.5,87.54,87.48,87.48,12072.0,87.5,87.54,87.48,87.48,12072.0
2024-04-23 15:25:00,87.49,87.54,87.47,87.51,9162.0,87.49,87.54,87.47,87.51,9162.0
2024-04-23 15:30:00,87.52,87.59,87.48,87.56,13535.0,87.52,87.59,87.48,87.56,13535.0
2024-04-23 15:35:00,87.54,87.57,87.49,87.57,12997.0,87.54,87.57,87.49,87.57,12997.0
2024-04-23 15:40:00,87.58,87.61,87.53,87.55,20261.0,87.58,87.61,87.53,87.55,20261.0
2024-04-23 15:45:00,87.55,87.65,87.54,87.64,21222.0,87.55,87.65,87.54,87.64,21222.0
2024-04-23 15:50:00,87.65,87.78,87.59,87.77,50512.0,87.65,87.78,87.59,87.77,50512.0
2024-04-23 15:55:00,87.76,87.78,87.65,87.72,158391.0,87.76,87.78,87.65,87.72,158391.0
2024-04-24 09:30:00,87.88,88.43,87.7,88.43,57589.0,87.88,88.43,87.7,88.43,57589.0
2024-04-24 09:35:00,88.34,88.65,88.24,88.51,19894.0,88.34,88.65,88.24,88.51,19894.0
2024-04-24 09:40:00,88.62,89.17,88.62,89.0,37189.0,88.62,89.17,88.62,89.0,37189.0
2024-04-24 09:45:00,89.02,89.15,88.41,88.44,40973.0,89.02,89.15,88.41,88.44,40973.0
2024-04-24 09:50:00,88.49,88.52,88.26,88.29,15070.0,88.49,88.52,88.26,88.29,15070.0
2024-04-24 09:55:00,88.31,88.37,88.14,88.31,38009.0,88.31,88.37,88.14,88.31,38009.0
2024-04-24 10:00:00,88.28,88.53,88.22,88.49,66375.0,88.28,88.53,88.22,88.49,66375.0
2024-04-24 10:05:00,88.49,88.7,88.41,88.57,12948.0,88.49,88.7,88.41,88.57,12948.0
2024-04-24 10:10:00,88.59,88.6,88.48,88.53,9422.0,88.59,88.6,88.48,88.53,9422.0
2024-04-24 10:15:00,88.55,88.69,88.5,88.64,17887.0,88.55,88.69,88.5,88.64,17887.0
2024-04-24 10:20:00,88.64,88.72,88.56,88.56,7654.0,88.64,88.72,88.56,88.56,7654.0
2024-04-24 10:25:00,88.58,88.67,88.47,88.57,11283.0,88.58,88.67,88.47,88.57,11283.0
2024-04-24 10:30:00,88.58,88.64,88.49,88.52,8621.0,88.58,88.64,88.49,88.52,8621.0
2024-04-24 10:35:00,88.52,88.53,88.26,88.28,14917.0,88.52,88.53,88.26,88.28,14917.0
2024-04-24 10:40:00,88.27,88.27,88.11,88.16,5992.0,88.27,88.27,88.11,88.16,5992.0
2024-04-24 10:45:00,88.13,88.26,88.1,88.16,4346.0,88.13,88.26,88.1,88.16,4346.0
2024-04-24 10:50:00,88.17,88.22,87.91,87.97,10808.0,88.17,88.22,87.91,87.97,10808.0
2024-04-24 10:55:00,87.97,88.12,87.97,88.12,25161.0,87.97,88.12,87.97,88.12,25161.0
2024-04-24 11:00:00,88.12,88.13,87.96,88.03,12320.0,88.12,88.13,87.96,88.03,12320.0
2024-04-24 11:05:00,88.02,88.11,88.0,88.11,14380.0,88.02,88.11,88.0,88.11,14380.0
2024-04-24 11:10:00,88.12,88.24,88.07,88.23,3636.0,88.12,88.24,88.07,88.23,3636.0
2024-04-24 11:15:00,88.22,88.26,88.18,88.2,5753.0,88.22,88.26,88.18,88.2,5753.0
2024-04-24 11:20:00,88.19,88.23,88.14,88.19,7757.0,88.19,88.23,88.14,88.19,7757.0
2024-04-24 11:25:00,88.2,88.31,88.2,88.3,6629.0,88.2,88.31,88.2,88.3,6629.0
2024-04-24 11:30:00,88.32,88.35,88.3,88.3,5506.0,88.32,88.35,88.3,88.3,5506.0
2024-04-24 11:35:00,88.3,88.46,88.23,88.46,14194.0,88.3,88.46,88.23,88.46,14194.0
2024-04-24 11:40:00,88.44,88.46,88.28,88.28,8078.0,88.44,88.46,88.28,88.28,8078.0
2024-04-24 11:45:00,88.3,88.39,88.24,88.34,7768.0,88.3,88.39,88.24,88.34,7768.0
2024-04-24 11:50:00,88.39,88.5,88.35,88.49,12742.0,88.39,88.5,88.35,88.49,12742.0
2024-04-24 11:55:00,88.51,88.66,88.5,88.61,11524.0,88.51,88.66,88.5,88.61,11524.0
2024-04-24 12:00:00,88.61,88.74,88.61,88.7,15787.0,88.61,88.74,88.61,88.7,15787.0
2024-04-24 12:05:00,88.69,88.71,88.59,88.6,7000.0,88.69,88.71,88.59,88.6,7000.0
2024-04-24 12:10:00,88.59,88.63,88.52,88.55,13605.0,88.59,88.63,88.52,88.55,13605.0
2024-04-24 12:15:00,88.57,88.61,88.53,88.55,7234.0,88.57,88.61,88.53,88.55,7234.0
2024-04-24 12:20:00,88.55,88.55,88.42,88.44,19359.0,88.55,88.55,88.42,88.44,19359.0
2024-04-24 12:25:00,88.45,88.68,88.45,88.57,10717.0,88.45,88.68,88.45,88.57,10717.0
2024-04-24 12:30:00,88.59,88.59,88.44,88.46,10608.0,88.59,88.59,88.44,88.46,10608.0
2024-04-24 12:35:00,88.45,88.45,88.33,88.34,6718.0,88.45,88.45,88.33,88.34,6718.0
2024-04-24 12:40:00,88.33,88.44,88.32,88.42,9304.0,88.33,88.44,88.32,88.42,9304.0
2024-04-24 12:45:00,88.44,88.44,88.34,88.39,5663.0,88.44,88.44,88.34,88.39,5663.0
2024-04-24 12:50:00,88.39,88.45,88.38,88.43,3995.0,88.39,88.45,88.38,88.43,3995.0
2024-04-24 12:55:00,88.43,88.46,88.4,88.44,6438.0,88.43,88.46,88.4,88.44,6438.0
2024-04-24 13:00:00,88.44,88.45,88.39,88.43,4375.0,88.44,88.45,88.39,88.43,4375.0
2024-04-24 13:05:00,88.42,88.43,88.34,88.36,6756.0,88.42,88.43,88.34,88.36,6756.0
2024-04-24 13:10:00,88.37,88.42,88.37,88.39,4688.0,88.37,88.42,88.37,88.39,4688.0
2024-04-24 13:15:00,88.41,88.48,88.41,88.42,6106.0,88.41,88.48,88.41,88.42,6106.0
2024-04-24 13:20:00,88.41,88.52,88.41,88.52,4634.0,88.41,88.52,88.41,88.52,4634.0
2024-04-24 13:25:00,88.5,88.58,88.49,88.54,14732.0,88.5,88.58,88.49,88.54,14732.0
2024-04-24 13:30:00,88.56,88.66,88.41,88.47,36667.0,88.56,88.66,88.41,88.47,36667.0
2024-04-24 13:35:00,88.49,88.73,88.48,88.66,25526.0,88.49,88.73,88.48,88.66,25526.0
2024-04-24 13:40:00,88.67,88.69,88.63,88.66,4509.0,88.67,88.69,88.63,88.66,4509.0
2024-04-24 13:45:00,88.66,88.78,88.66,88.7,4281.0,88.66,88.78,88.66,88.7,4281.0
2024-04-24 13:50:00,88.7,88.74,88.67,88.68,4563.0,88.7,88.74,88.67,88.68,4563.0
2024-04-24 13:55:00,88.68,88.84,88.68,88.75,25947.0,88.68,88.84,88.68,88.75,25947.0
2024-04-24 14:00:00,88.76,88.77,88.64,88.66,18085.0,88.76,88.77,88.64,88.66,18085.0
2024-04-24 14:05:00,88.66,88.71,88.65,88.7,16068.0,88.66,88.71,88.65,88.7,16068.0
2024-04-24 14:10:00,88.7,88.7,88.46,88.48,11263.0,88.7,88.7,88.46,88.48,11263.0
2024-04-24 14:15:00,88.47,88.53,88.43,88.53,17439.0,88.47,88.53,88.43,88.53,17439.0
2024-04-24 14:20:00,88.52,88.66,88.52,88.63,20008.0,88.52,88.66,88.52,88.63,20008.0
2024-04-24 14:25:00,88.66,88.75,88.59,88.64,10873.0,88.66,88.75,88.59,88.64,10873.0
2024-04-24 14:30:00,88.64,88.66,88.58,88.61,9552.0,88.64,88.66,88.58,88.61,9552.0
2024-04-24 14:35:00,88.64,88.76,88.64,88.76,4848.0,88.64,88.76,88.64,88.76,4848.0
2024-04-24 14:40:00,88.74,88.76,88.66,88.74,24744.0,88.74,88.76,88.66,88.74,24744.0
2024-04-24 14:45:00,88.73,88.74,88.65,88.65,7743.0,88.73,88.74,88.65,88.65,7743.0
2024-04-24 14:50:00,88.64,88.67,88.62,88.65,7275.0,88.64,88.67,88.62,88.65,7275.0
2024-04-24 14:55:00,88.66,88.66,88.55,88.62,10089.0,88.66,88.66,88.55,88.62,10089.0
2024-04-24 15:00:00,88.6,88.67,88.58,88.58,15405.0,88.6,88.67,88.58,88.58,15405.0
2024-04-24 15:05:00,88.57,88.62,88.55,88.61,12610.0,88.57,88.62,88.55,88.61,12610.0
2024-04-24 15:10:00,88.61,88.65,88.6,88.63,8439.0,88.61,88.65,88.6,88.63,8439.0
2024-04-24 15:15:00,88.63,88.67,88.6,88.66,15111.0,88.63,88.67,88.6,88.66,15111.0
2024-04-24 15:20:00,88.66,88.74,88.59,88.74,31044.0,88.66,88.74,88.59,88.74,31044.0
2024-04-24 15:25:00,88.75,88.76,88.67,88.7,9334.0,88.75,88.76,88.67,88.7,9334.0
2024-04-24 15:30:00,88.7,88.76,88.66,88.71,14994.0,88.7,88.76,88.66,88.71,14994.0
2024-04-24 15:35:00,88.72,88.81,88.7,88.81,28614.0,88.72,88.81,88.7,88.81,28614.0
2024-04-24 15:40:00,88.81,88.81,88.72,88.73,35193.0,88.81,88.81,88.72,88.73,35193.0
2024-04-24 15:45:00,88.72,88.73,88.6,88.6,22949.0,88.72,88.73,88.6,88.6,22949.0
2024-04-24 15:50:00,88.58,88.87,88.54,88.8,126741.0,88.58,88.87,88.54,88.8,126741.0
2024-04-24 15:55:00,88.79,88.92,88.6,88.61,302205.0,88.79,88.92,88.6,88.61,302205.0
2024-04-25 09:30:00,88.0,88.0,87.18,87.57,105808.0,88.0,88.0,87.18,87.57,105808.0
2024-04-25 09:35:00,87.54,87.71,86.81,87.07,36538.0,87.54,87.71,86.81,87.07,36538.0
2024-04-25 09:40:00,86.94,87.37,86.92,87.31,27774.0,86.94,87.37,86.92,87.31,27774.0
2024-04-25 09:45:00,87.23,87.28,86.95,87.27,9908.0,87.23,87.28,86.95,87.27,9908.0
2024-04-25 09:50:00,87.27,87.68,87.21,87.4,17320.0,87.27,87.68,87.21,87.4,17320.0
2024-04-25 09:55:00,87.28,87.41,87.21,87.22,14388.0,87.28,87.41,87.21,87.22,14388.0
2024-04-25 10:00:00,87.33,87.34,86.96,87.12,22885.0,87.33,87.34,86.96,87.12,22885.0
2024-04-25 10:05:00,87.07,87.19,86.96,87.06,30932.0,87.07,87.19,86.96,87.06,30932.0
2024-04-25 10:10:00,87.09,87.18,86.97,87.17,26367.0,87.09,87.18,86.97,87.17,26367.0
2024-04-25 10:15:00,87.19,87.23,86.97,87.07,18181.0,87.19,87.23,86.97,87.07,18181.0
2024-04-25 10:20:00,87.08,87.12,86.85,86.95,9656.0,87.08,87.12,86.85,86.95,9656.0
2024-04-25 10:25:00,86.97,87.11,86.83,86.9,23257.0,86.97,87.11,86.83,86.9,23257.0
2024-04-25 10:30:00,86.88,86.89,86.75,86.76,10820.0,86.88,86.89,86.75,86.76,10820.0
2024-04-25 10:35:00,86.78,86.88,86.76,86.82,7143.0,86.78,86.88,86.76,86.82,7143.0
2024-04-25 10:40:00,86.87,87.05,86.86,86.95,9437.0,86.87,87.05,86.86,86.95,9437.0
2024-04-25 10:45:00,86.92,86.92,86.78,86.82,12109.0,86.92,86.92,86.78,86.82,12109.0
2024-04-25 10:50:00,86.83,86.95,86.71,86.82,28288.0,86.83,86.95,86.71,86.82,28288.0
2024-04-25 10:55:00,86.81,86.88,86.7,86.83,9315.0,86.81,86.88,86.7,86.83,9315.0
2024-04-25 11:00:00,86.82,86.82,86.66,86.75,8716.0,86.82,86.82,86.66,86.75,8716.0
2024-04-25 11:05:00,86.78,86.96,86.76,86.96,8061.0,86.78,86.96,86.76,86.96,8061.0
2024-04-25 11:10:00,86.96,86.96,86.78,86.84,15079.0,86.96,86.96,86.78,86.84,15079.0
2024-04-25 11:15:00,86.84,87.1,86.81,87.1,15069.0,86.84,87.1,86.81,87.1,15069.0
2024-04-25 11:20:00,87.13,87.23,87.01,87.23,18915.0,87.13,87.23,87.01,87.23,18915.0
2024-04-25 11:25:00,87.23,87.55,87.22,87.44,42311.0,87.23,87.55,87.22,87.44,42311.0
2024-04-25 11:30:00,87.41,87.48,87.29,87.45,45196.0,87.41,87.48,87.29,87.45,45196.0
2024-04-25 11:35:00,87.49,87.67,87.47,87.57,97567.0,87.49,87.67,87.47,87.57,97567.0
2024-04-25 11:40:00,87.52,87.69,87.52,87.59,31880.0,87.52,87.69,87.52,87.59,31880.0
2024-04-25 11:45:00,87.57,87.63,87.45,87.61,42487.0,87.57,87.63,87.45,87.61,42487.0
2024-04-25 11:50:00,87.63,87.71,87.61,87.69,42872.0,87.63,87.71,87.61,87.69,42872.0
2024-04-25 11:55:00,87.7,87.73,87.56,87.7,29241.0,87.7,87.73,87.56,87.7,29241.0
2024-04-25 12:00:00,87.7,87.75,87.65,87.67,19412.0,87.7,87.75,87.65,87.67,19412.0
2024-04-25 12:05:00,87.68,87.71,87.6,87.7,21031.0,87.68,87.71,87.6,87.7,21031.0
2024-04-25 12:10:00,87.7,87.7,87.56,87.58,36558.0,87.7,87.7,87.56,87.58,36558.0
2024-04-25 12:15:00,87.56,87.7,87.56,87.69,27534.0,87.56,87.7,87.56,87.69,27534.0
2024-04-25 12:20:00,87.66,87.84,87.56,87.77,33507.0,87.66,87.84,87.56,87.77,33507.0
2024-04-25 12:25:00,87.79,87.81,87.68,87.73,10893.0,87.79,87.81,87.68,87.73,10893.0
2024-04-25 12:30:00,87.73,87.77,87.67,87.76,12647.0,87.73,87.77,87.67,87.76,12647.0
2024-04-25 12:35:00,87.75,87.95,87.72,87.94,24420.0,87.75,87.95,87.72,87.94,24420.0
2024-04-25 12:40:00,87.97,88.04,87.85,87.91,34129.0,87.97,88.04,87.85,87.91,34129.0
2024-04-25 12:45:00,87.9,88.04,87.89,87.97,26887.0,87.9,88.04,87.89,87.97,26887.0
2024-04-25 12:50:00,87.99,88.08,87.92,88.06,17727.0,87.99,88.08,87.92,88.06,17727.0
2024-04-25 12:55:00,88.06,88.21,88.06,88.21,24993.0,88.06,88.21,88.06,88.21,24993.0
2024-04-25 13:00:00,88.21,88.23,88.08,88.17,31439.0,88.21,88.23,88.08,88.17,31439.0
2024-04-25 13:05:00,88.16,88.22,88.14,88.19,21185.0,88.16,88.22,88.14,88.19,21185.0
2024-04-25 13:10:00,88.18,88.19,88.04,88.17,35465.0,88.18,88.19,88.04,88.17,35465.0
2024-04-25 13:15:00,88.16,88.26,88.12,88.26,22615.0,88.16,88.26,88.12,88.26,22615.0
2024-04-25 13:20:00,88.24,88.26,88.13,88.13,19974.0,88.24,88.26,88.13,88.13,19974.0
2024-04-25 13:25:00,88.15,88.23,88.15,88.16,16695.0,88.15,88.23,88.15,88.16,16695.0
2024-04-25 13:30:00,88.16,88.41,88.15,88.35,27750.0,88.16,88.41,88.15,88.35,27750.0
2024-04-25 13:35:00,88.35,88.6,88.33,88.57,83581.0,88.35,88.6,88.33,88.57,83581.0
2024-04-25 13:40:00,88.58,88.63,88.47,88.57,37359.0,88.58,88.63,88.47,88.57,37359.0
2024-04-25 13:45:00,88.56,88.72,88.52,88.64,47507.0,88.56,88.72,88.52,88.64,47507.0
2024-04-25 13:50:00,88.63,88.71,88.58,88.7,27815.0,88.63,88.71,88.58,88.7,27815.0
2024-04-25 13:55:00,88.7,88.73,88.57,88.6,24512.0,88.7,88.73,88.57,88.6,24512.0
2024-04-25 14:00:00,88.61,88.61,88.55,88.56,19856.0,88.61,88.61,88.55,88.56,19856.0
2024-04-25 14:05:00,88.56,88.57,88.36,88.42,20348.0,88.56,88.57,88.36,88.42,20348.0
2024-04-25 14:10:00,88.4,88.56,88.38,88.56,16658.0,88.4,88.56,88.38,88.56,16658.0
2024-04-25 14:15:00,88.56,88.57,88.46,88.53,15012.0,88.56,88.57,88.46,88.53,15012.0
2024-04-25 14:20:00,88.53,88.56,88.43,88.43,14414.0,88.53,88.56,88.43,88.43,14414.0
2024-04-25 14:25:00,88.43,88.47,88.32,88.32,19870.0,88.43,88.47,88.32,88.32,19870.0
2024-04-25 14:30:00,88.32,88.42,88.24,88.28,15896.0,88.32,88.42,88.24,88.28,15896.0
2024-04-25 14:35:00,88.28,88.29,88.23,88.27,18882.0,88.28,88.29,88.23,88.27,18882.0
2024-04-25 14:40:00,88.27,88.31,88.23,88.25,25871.0,88.27,88.31,88.23,88.25,25871.0
2024-04-25 14:45:00,88.23,88.26,88.13,88.13,35859.0,88.23,88.26,88.13,88.13,35859.0
2024-04-25 14:50:00,88.14,88.27,88.13,88.22,26174.0,88.14,88.27,88.13,88.22,26174.0
2024-04-25 14:55:00,88.24,88.28,88.18,88.27,22952.0,88.24,88.28,88.18,88.27,22952.0
2024-04-25 15:00:00,88.27,88.3,88.23,88.25,21278.0,88.27,88.3,88.23,88.25,21278.0
2024-04-25 15:05:00,88.27,88.32,88.24,88.25,22865.0,88.27,88.32,88.24,88.25,22865.0
2024-04-25 15:10:00,88.25,88.29,88.18,88.25,34835.0,88.25,88.29,88.18,88.25,34835.0
2024-04-25 15:15:00,88.26,88.29,88.21,88.28,28495.0,88.26,88.29,88.21,88.28,28495.0
2024-04-25 15:20:00,88.28,88.39,88.27,88.32,20281.0,88.28,88.39,88.27,88.32,20281.0
2024-04-25 15:25:00,88.31,88.35,88.21,88.28,21346.0,88.31,88.35,88.21,88.28,21346.0
2024-04-25 15:30:00,88.27,88.28,88.16,88.25,55261.0,88.27,88.28,88.16,88.25,55261.0
2024-04-25 15:35:00,88.23,88.33,88.21,88.25,48493.0,88.23,88.33,88.21,88.25,48493.0
2024-04-25 15:40:00,88.25,88.26,88.09,88.22,78483.0,88.25,88.26,88.09,88.22,78483.0
2024-04-25 15:45:00,88.2,88.2,88.06,88.09,57146.0,88.2,88.2,88.06,88.09,57146.0
2024-04-25 15:50:00,88.09,88.11,87.94,88.0,118250.0,88.09,88.11,87.94,88.0,118250.0
2024-04-25 15:55:00,88.0,88.07,87.79,88.01,290864.0,88.0,88.07,87.79,88.01,290864.0
2024-04-26 09:30:00,87.0,88.38,86.46,87.38,172126.0,87.0,88.38,86.46,87.38,172126.0
2024-04-26 09:35:00,87.35,87.61,86.0,87.31,148833.0,87.35,87.61,86.0,87.31,148833.0
2024-04-26 09:40:00,87.24,87.24,86.04,86.46,69989.0,87.24,87.24,86.04,86.46,69989.0
2024-04-26 09:45:00,86.29,86.58,85.92,85.95,60283.0,86.29,86.58,85.92,85.95,60283.0
2024-04-26 09:50:00,85.98,86.48,85.23,85.4,78507.0,85.98,86.48,85.23,85.4,78507.0
2024-04-26 09:55:00,85.49,85.62,85.25,85.49,34216.0,85.49,85.62,85.25,85.49,34216.0
2024-04-26 10:00:00,85.49,85.8,84.76,85.19,84825.0,85.49,85.8,84.76,85.19,84825.0
2024-04-26 10:05:00,85.17,85.38,84.71,85.35,46280.0,85.17,85.38,84.71,85.35,46280.0
2024-04-26 10:10:00,85.45,86.22,85.43,86.11,89146.0,85.45,86.22,85.43,86.11,89146.0
2024-04-26 10:15:00,86.07,86.11,85.45,85.7,41306.0,86.07,86.11,85.45,85.7,41306.0
2024-04-26 10:20:00,85.68,85.75,85.04,85.48,96288.0,85.68,85.75,85.04,85.48,96288.0
2024-04-26 10:25:00,85.48,85.86,85.31,85.5,39726.0,85.48,85.86,85.31,85.5,39726.0
2024-04-26 10:30:00,85.49,86.08,85.39,85.84,49677.0,85.49,86.08,85.39,85.84,49677.0
2024-04-26 10:35:00,85.84,86.31,85.79,86.18,38557.0,85.84,86.31,85.79,86.18,38557.0
2024-04-26 10:40:00,86.22,86.98,86.15,86.5,76350.0,86.22,86.98,86.15,86.5,76350.0
2024-04-26 10:45:00,86.56,86.86,86.15,86.78,54810.0,86.56,86.86,86.15,86.78,54810.0
2024-04-26 10:50:00,86.78,86.88,86.63,86.68,41485.0,86.78,86.88,86.63,86.68,41485.0
2024-04-26 10:55:00,86.73,87.09,86.48,86.9,52124.0,86.73,87.09,86.48,86.9,52124.0
2024-04-26 11:00:00,86.95,87.03,86.68,86.69,82041.0,86.95,87.03,86.68,86.69,82041.0
2024-04-26 11:05:00,86.82,87.01,86.47,86.52,63790.0,86.82,87.01,86.47,86.52,63790.0
2024-04-26 11:10:00,86.55,86.75,86.54,86.7,27639.0,86.55,86.75,86.54,86.7,27639.0
2024-04-26 11:15:00,86.73,87.15,86.66,87.09,48339.0,86.73,87.15,86.66,87.09,48339.0
2024-04-26 11:20:00,87.04,87.05,86.45,86.66,30222.0,87.04,87.05,86.45,86.66,30222.0
2024-04-26 11:25:00,86.65,86.67,86.42,86.48,14342.0,86.65,86.67,86.42,86.48,14342.0
2024-04-26 11:30:00,86.5,86.71,86.32,86.66,55865.0,86.5,86.71,86.32,86.66,55865.0
2024-04-26 11:35:00,86.66,86.83,86.64,86.82,23877.0,86.66,86.83,86.64,86.82,23877.0
2024-04-26 11:40:00,86.81,87.1,86.74,87.02,32434.0,86.81,87.1,86.74,87.02,32434.0
2024-04-26 11:45:00,87.01,87.11,86.8,87.02,58676.0,87.01,87.11,86.8,87.02,58676.0
2024-04-26 11:50:00,87.03,87.12,86.73,87.09,14516.0,87.03,87.12,86.73,87.09,14516.0
2024-04-26 11:55:00,87.16,87.26,87.09,87.19,10190.0,87.16,87.26,87.09,87.19,10190.0
2024-04-26 12:00:00,87.16,87.28,87.15,87.17,7567.0,87.16,87.28,87.15,87.17,7567.0
2024-04-26 12:05:00,87.24,87.28,87.0,87.27,18823.0,87.24,87.28,87.0,87.27,18823.0
2024-04-26 12:10:00,87.28,87.28,87.1,87.24,7654.0,87.28,87.28,87.1,87.24,7654.0
2024-04-26 12:15:00,87.25,87.36,87.06,87.06,18719.0,87.25,87.36,87.06,87.06,18719.0
2024-04-26 12:20:00,87.09,87.18,87.01,87.05,27439.0,87.09,87.18,87.01,87.05,27439.0
2024-04-26 12:25:00,87.04,87.04,86.81,86.88,30475.0,87.04,87.04,86.81,86.88,30475.0
2024-04-26 12:30:00,86.89,86.95,86.77,86.79,12197.0,86.89,86.95,86.77,86.79,12197.0
2024-04-26 12:35:00,86.78,86.78,86.61,86.64,15921.0,86.78,86.78,86.61,86.64,15921.0
2024-04-26 12:40:00,86.63,86.74,86.59,86.63,29105.0,86.63,86.74,86.59,86.63,29105.0
2024-04-26 12:45:00,86.63,86.64,86.43,86.48,16224.0,86.63,86.64,86.43,86.48,16224.0
2024-04-26 12:50:00,86.5,86.53,86.38,86.38,9469.0,86.5,86.53,86.38,86.38,9469.0
2024-04-26 12:55:00,86.4,86.62,86.36,86.57,14894.0,86.4,86.62,86.36,86.57,14894.0
2024-04-26 13:00:00,86.57,86.61,86.44,86.52,14748.0,86.57,86.61,86.44,86.52,14748.0
2024-04-26 13:05:00,86.51,86.53,86.37,86.38,15831.0,86.51,86.53,86.37,86.38,15831.0
2024-04-26 13:10:00,86.39,86.5,86.36,86.48,17792.0,86.39,86.5,86.36,86.48,17792.0
2024-04-26 13:15:00,86.49,86.56,86.42,86.49,28912.0,86.49,86.56,86.42,86.49,28912.0
2024-04-26 13:20:00,86.52,86.71,86.5,86.59,17240.0,86.52,86.71,86.5,86.59,17240.0
2024-04-26 13:25:00,86.57,86.7,86.51,86.64,14175.0,86.57,86.7,86.51,86.64,14175.0
2024-04-26 13:30:00,86.63,86.64,86.26,86.26,13358.0,86.63,86.64,86.26,86.26,13358.0
2024-04-26 13:35:00,86.22,86.24,86.1,86.17,10282.0,86.22,86.24,86.1,86.17,10282.0
2024-04-26 13:40:00,86.17,86.17,86.0,86.01,10460.0,86.17,86.17,86.0,86.01,10460.0
2024-04-26 13:45:00,86.04,86.54,86.03,86.54,16353.0,86.04,86.54,86.03,86.54,16353.0
2024-04-26 13:50:00,86.55,86.67,86.48,86.52,20830.0,86.55,86.67,86.48,86.52,20830.0
2024-04-26 13:55:00,86.56,86.62,86.31,86.37,28735.0,86.56,86.62,86.31,86.37,28735.0
2024-04-26 14:00:00,86.37,86.4,86.25,86.26,11472.0,86.37,86.4,86.25,86.26,11472.0
2024-04-26 14:05:00,86.28,86.36,86.17,86.33,11168.0,86.28,86.36,86.17,86.33,11168.0
2024-04-26 14:10:00,86.31,86.43,86.27,86.38,9070.0,86.31,86.43,86.27,86.38,9070.0
2024-04-26 14:15:00,86.37,86.51,86.35,86.48,12813.0,86.37,86.51,86.35,86.48,12813.0
2024-04-26 14:20:00,86.47,86.47,86.14,86.15,14595.0,86.47,86.47,86.14,86.15,14595.0
2024-04-26 14:25:00,86.19,86.25,86.13,86.21,22626.0,86.19,86.25,86.13,86.21,22626.0
2024-04-26 14:30:00,86.21,86.22,85.82,85.86,27777.0,86.21,86.22,85.82,85.86,27777.0
2024-04-26 14:35:00,85.85,86.09,85.79,86.04,20896.0,85.85,86.09,85.79,86.04,20896.0
2024-04-26 14:40:00,86.04,86.07,85.76,85.81,24363.0,86.04,86.07,85.76,85.81,24363.0
2024-04-26 14:45:00,85.81,86.05,85.79,86.01,37185.0,85.81,86.05,85.79,86.01,37185.0
2024-04-26 14:50:00,86.03,86.07,85.84,86.04,16819.0,86.03,86.07,85.84,86.04,16819.0
2024-04-26 14:55:00,86.05,86.09,85.94,86.06,13314.0,86.05,86.09,85.94,86.06,13314.0
2024-04-26 15:00:00,86.06,86.13,85.96,86.13,13757.0,86.06,86.13,85.96,86.13,13757.0
2024-04-26 15:05:00,86.13,86.17,86.01,86.06,9994.0,86.13,86.17,86.01,86.06,9994.0
2024-04-26 15:10:00,86.06,86.06,85.79,85.99,24435.0,86.06,86.06,85.79,85.99,24435.0
2024-04-26 15:15:00,85.99,86.14,85.99,86.13,22511.0,85.99,86.14,85.99,86.13,22511.0
2024-04-26 15:20:00,86.13,86.25,86.04,86.1,26344.0,86.13,86.25,86.04,86.1,26344.0
2024-04-26 15:25:00,86.12,86.24,86.07,86.24,20206.0,86.12,86.24,86.07,86.24,20206.0
2024-04-26 15:30:00,86.27,86.37,86.21,86.24,30792.0,86.27,86.37,86.21,86.24,30792.0
2024-04-26 15:35:00,86.24,86.31,86.16,86.2,39278.0,86.24,86.31,86.16,86.2,39278.0
2024-04-26 15:40:00,86.2,86.51,86.2,86.41,74125.0,86.2,86.51,86.2,86.41,74125.0
2024-04-26 15:45:00,86.4,86.64,86.3,86.43,70612.0,86.4,86.64,86.3,86.43,70612.0
2024-04-26 15:50:00,86.44,86.67,86.35,86.61,103263.0,86.44,86.67,86.35,86.61,103263.0
2024-04-26 15:55:00,86.62,86.76,86.39,86.41,346242.0,86.62,86.76,86.39,86.41,346242.0
2024-04-29 09:30:00,86.43,87.21,86.42,87.0,51308.0,86.43,87.21,86.42,87.0,51308.0
2024-04-29 09:35:00,87.03,87.13,86.3,86.3,16679.0,87.03,87.13,86.3,86.3,16679.0
2024-04-29 09:40:00,86.27,86.31,85.32,85.48,21676.0,86.27,86.31,85.32,85.48,21676.0
2024-04-29 09:45:00,85.52,85.93,85.47,85.76,19743.0,85.52,85.93,85.47,85.76,19743.0
2024-04-29 09:50:00,85.82,85.88,85.56,85.56,26198.0,85.82,85.88,85.56,85.56,26198.0
2024-04-29 09:55:00,85.61,85.78,85.48,85.55,15578.0,85.61,85.78,85.48,85.55,15578.0
2024-04-29 10:00:00,85.57,85.74,85.43,85.51,31362.0,85.57,85.74,85.43,85.51,31362.0
2024-04-29 10:05:00,85.51,85.59,85.35,85.49,22772.0,85.51,85.59,85.35,85.49,22772.0
2024-04-29 10:10:00,85.48,85.75,85.44,85.55,53530.0,85.48,85.75,85.44,85.55,53530.0
2024-04-29 10:15:00,85.55,85.55,85.14,85.15,38269.0,85.55,85.55,85.14,85.15,38269.0
2024-04-29 10:20:00,85.15,85.77,85.13,85.55,47723.0,85.15,85.77,85.13,85.55,47723.0
2024-04-29 10:25:00,85.52,85.63,85.38,85.53,29252.0,85.52,85.63,85.38,85.53,29252.0
2024-04-29 10:30:00,85.57,85.73,85.5,85.71,36184.0,85.57,85.73,85.5,85.71,36184.0
2024-04-29 10:35:00,85.67,85.85,85.61,85.64,30090.0,85.67,85.85,85.61,85.64,30090.0
2024-04-29 10:40:00,85.65,85.7,85.49,85.54,24697.0,85.65,85.7,85.49,85.54,24697.0
2024-04-29 10:45:00,85.53,85.64,85.35,85.47,46946.0,85.53,85.64,85.35,85.47,46946.0
2024-04-29 10:50:00,85.48,85.72,85.45,85.67,56974.0,85.48,85.72,85.45,85.67,56974.0
2024-04-29 10:55:00,85.63,85.79,85.62,85.76,17617.0,85.63,85.79,85.62,85.76,17617.0
2024-04-29 11:00:00,85.78,86.12,85.73,86.11,12488.0,85.78,86.12,85.73,86.11,12488.0
2024-04-29 11:05:00,86.11,86.18,86.03,86.07,11394.0,86.11,86.18,86.03,86.07,11394.0
2024-04-29 11:10:00,86.02,86.07,85.95,86.02,11509.0,86.02,86.07,85.95,86.02,11509.0
2024-04-29 11:15:00,86.02,86.07,85.76,85.76,12176.0,86.02,86.07,85.76,85.76,12176.0
2024-04-29 11:20:00,85.76,85.8,85.57,85.75,11471.0,85.76,85.8,85.57,85.75,11471.0
2024-04-29 11:25:00,85.74,85.96,85.74,85.9,4378.0,85.74,85.96,85.74,85.9,4378.0
2024-04-29 11:30:00,85.94,85.94,85.72,85.76,9291.0,85.94,85.94,85.72,85.76,9291.0
2024-04-29 11:35:00,85.78,85.82,85.65,85.68,12502.0,85.78,85.82,85.65,85.68,12502.0
2024-04-29 11:40:00,85.69,85.83,85.59,85.83,10985.0,85.69,85.83,85.59,85.83,10985.0
2024-04-29 11:45:00,85.83,85.85,85.72,85.76,6870.0,85.83,85.85,85.72,85.76,6870.0
2024-04-29 11:50:00,85.75,85.77,85.65,85.65,12088.0,85.75,85.77,85.65,85.65,12088.0
2024-04-29 11:55:00,85.65,85.77,85.65,85.67,9741.0,85.65,85.77,85.65,85.67,9741.0
2024-04-29 12:00:00,85.69,85.86,85.69,85.86,5920.0,85.69,85.86,85.69,85.86,5920.0
2024-04-29 12:05:00,85.87,86.1,85.85,86.01,25340.0,85.87,86.1,85.85,86.01,25340.0
2024-04-29 12:10:00,86.02,86.11,85.93,85.97,25968.0,86.02,86.11,85.93,85.97,25968.0
2024-04-29 12:15:00,85.95,86.02,85.87,85.89,16219.0,85.95,86.02,85.87,85.89,16219.0
2024-04-29 12:20:00,85.91,86.08,85.9,86.08,10398.0,85.91,86.08,85.9,86.08,10398.0
2024-04-29 12:25:00,86.07,86.15,86.04,86.11,14962.0,86.07,86.15,86.04,86.11,14962.0
2024-04-29 12:30:00,86.12,86.25,86.06,86.08,24684.0,86.12,86.25,86.06,86.08,24684.0
2024-04-29 12:35:00,86.09,86.11,85.97,85.97,11203.0,86.09,86.11,85.97,85.97,11203.0
2024-04-29 12:40:00,85.97,86.06,85.86,86.06,8819.0,85.97,86.06,85.86,86.06,8819.0
2024-04-29 12:45:00,86.07,86.28,86.06,86.27,9434.0,86.07,86.28,86.06,86.27,9434.0
2024-04-29 12:50:00,86.27,86.43,86.25,86.29,19643.0,86.27,86.43,86.25,86.29,19643.0
2024-04-29 12:55:00,86.31,86.41,86.3,86.4,9515.0,86.31,86.41,86.3,86.4,9515.0
2024-04-29 13:00:00,86.42,86.42,86.21,86.24,17316.0,86.42,86.42,86.21,86.24,17316.0
2024-04-29 13:05:00,86.26,86.35,86.2,86.23,29299.0,86.26,86.35,86.2,86.23,29299.0
2024-04-29 13:10:00,86.25,86.26,86.13,86.23,9399.0,86.25,86.26,86.13,86.23,9399.0
2024-04-29 13:15:00,86.23,86.24,86.18,86.2,7337.0,86.23,86.24,86.18,86.2,7337.0
2024-04-29 13:20:00,86.2,86.27,86.1,86.11,11735.0,86.2,86.27,86.1,86.11,11735.0
2024-04-29 13:25:00,86.13,86.17,86.02,86.12,10204.0,86.13,86.17,86.02,86.12,10204.0
2024-04-29 13:30:00,86.09,86.17,86.08,86.11,7275.0,86.09,86.17,86.08,86.11,7275.0
2024-04-29 13:35:00,86.1,86.19,86.1,86.14,6345.0,86.1,86.19,86.1,86.14,6345.0
2024-04-29 13:40:00,86.14,86.15,86.06,86.11,6363.0,86.14,86.15,86.06,86.11,6363.0
2024-04-29 13:45:00,86.08,86.13,86.05,86.09,8131.0,86.08,86.13,86.05,86.09,8131.0
2024-04-29 13:50:00,86.08,86.1,85.93,85.98,9439.0,86.08,86.1,85.93,85.98,9439.0
2024-04-29 13:55:00,85.96,86.05,85.94,86.0,8266.0,85.96,86.05,85.94,86.0,8266.0
2024-04-29 14:00:00,85.99,86.0,85.8,85.83,7740.0,85.99,86.0,85.8,85.83,7740.0
2024-04-29 14:05:00,85.8,85.92,85.78,85.88,9585.0,85.8,85.92,85.78,85.88,9585.0
2024-04-29 14:10:00,85.86,85.88,85.79,85.79,11620.0,85.86,85.88,85.79,85.79,11620.0
2024-04-29 14:15:00,85.77,85.82,85.67,85.69,8159.0,85.77,85.82,85.67,85.69,8159.0
2024-04-29 14:20:00,85.69,85.76,85.66,85.68,7703.0,85.69,85.76,85.66,85.68,7703.0
2024-04-29 14:25:00,85.68,85.69,85.61,85.65,10536.0,85.68,85.69,85.61,85.65,10536.0
2024-04-29 14:30:00,85.64,85.69,85.49,85.53,16433.0,85.64,85.69,85.49,85.53,16433.0
2024-04-29 14:35:00,85.57,85.59,85.47,85.51,10340.0,85.57,85.59,85.47,85.51,10340.0
2024-04-29 14:40:00,85.52,85.73,85.51,85.7,16228.0,85.52,85.73,85.51,85.7,16228.0
2024-04-29 14:45:00,85.7,85.75,85.51,85.51,17300.0,85.7,85.75,85.51,85.51,17300.0
2024-04-29 14:50:00,85.5,85.66,85.49,85.65,9236.0,85.5,85.66,85.49,85.65,9236.0
2024-04-29 14:55:00,85.66,85.74,85.63,85.7,12965.0,85.66,85.74,85.63,85.7,12965.0
2024-04-29 15:00:00,85.68,85.68,85.26,85.28,12300.0,85.68,85.68,85.26,85.28,12300.0
2024-04-29 15:05:00,85.28,85.35,85.21,85.34,11763.0,85.28,85.35,85.21,85.34,11763.0
2024-04-29 15:10:00,85.36,85.44,85.29,85.41,20536.0,85.36,85.44,85.29,85.41,20536.0
2024-04-29 15:15:00,85.42,85.47,85.37,85.41,13569.0,85.42,85.47,85.37,85.41,13569.0
2024-04-29 15:20:00,85.42,85.47,85.39,85.43,11114.0,85.42,85.47,85.39,85.43,11114.0
2024-04-29 15:25:00,85.42,85.48,85.32,85.44,34940.0,85.42,85.48,85.32,85.44,34940.0
2024-04-29 15:30:00,85.44,85.55,85.41,85.55,77838.0,85.44,85.55,85.41,85.55,77838.0
2024-04-29 15:35:00,85.55,85.55,85.36,85.36,27283.0,85.55,85.55,85.36,85.36,27283.0
2024-04-29 15:40:00,85.35,85.47,85.33,85.42,75590.0,85.35,85.47,85.33,85.42,75590.0
2024-04-29 15:45:00,85.41,85.58,85.4,85.55,51521.0,85.41,85.58,85.4,85.55,51521.0
2024-04-29 15:50:00,85.55,85.8,85.52,85.7,67136.0,85.55,85.8,85.52,85.7,67136.0
2024-04-29 15:55:00,85.7,85.97,85.64,85.97,163064.0,85.7,85.97,85.64,85.97,163064.0
2024-04-30 09:30:00,85.35,85.84,85.26,85.63,29981.0,85.35,85.84,85.26,85.63,29981.0
2024-04-30 09:35:00,85.56,85.73,85.48,85.73,10278.0,85.56,85.73,85.48,85.73,10278.0
2024-04-30 09:40:00,85.72,86.02,85.6,85.97,17561.0,85.72,86.02,85.6,85.97,17561.0
2024-04-30 09:45:00,85.93,86.54,85.91,86.48,10143.0,85.93,86.54,85.91,86.48,10143.0
2024-04-30 09:50:00,86.44,86.44,85.98,85.98,7960.0,86.44,86.44,85.98,85.98,7960.0
2024-04-30 09:55:00,85.97,86.01,85.85,85.95,7239.0,85.97,86.01,85.85,85.95,7239.0
2024-04-30 10:00:00,86.03,86.34,86.03,86.3,12785.0,86.03,86.34,86.03,86.3,12785.0
2024-04-30 10:05:00,86.33,86.4,86.1,86.16,9261.0,86.33,86.4,86.1,86.16,9261.0
2024-04-30 10:10:00,86.2,86.2,85.98,86.17,10845.0,86.2,86.2,85.98,86.17,10845.0
2024-04-30 10:15:00,86.15,86.25,86.05,86.08,29544.0,86.15,86.25,86.05,86.08,29544.0
2024-04-30 10:20:00,86.1,86.17,85.91,86.16,15671.0,86.1,86.17,85.91,86.16,15671.0
2024-04-30 10:25:00,86.15,86.15,85.87,85.92,19875.0,86.15,86.15,85.87,85.92,19875.0
2024-04-30 10:30:00,85.96,85.96,85.75,85.78,6059.0,85.96,85.96,85.75,85.78,6059.0
2024-04-30 10:35:00,85.81,85.92,85.79,85.83,11279.0,85.81,85.92,85.79,85.83,11279.0
2024-04-30 10:40:00,85.8,85.87,85.7,85.87,7843.0,85.8,85.87,85.7,85.87,7843.0
2024-04-30 10:45:00,85.88,86.04,85.87,85.98,9007.0,85.88,86.04,85.87,85.98,9007.0
2024-04-30 10:50:00,86.0,86.0,85.88,85.95,6614.0,86.0,86.0,85.88,85.95,6614.0
2024-04-30 10:55:00,85.94,86.01,85.89,85.92,10485.0,85.94,86.01,85.89,85.92,10485.0
2024-04-30 11:00:00,85.93,85.93,85.74,85.74,20812.0,85.93,85.93,85.74,85.74,20812.0
2024-04-30 11:05:00,85.76,85.76,85.51,85.52,8291.0,85.76,85.76,85.51,85.52,8291.0
2024-04-30 11:10:00,85.52,85.52,85.3,85.35,6671.0,85.52,85.52,85.3,85.35,6671.0
2024-04-30 11:15:00,85.39,85.45,85.34,85.37,11364.0,85.39,85.45,85.34,85.37,11364.0
2024-04-30 11:20:00,85.38,85.42,85.26,85.27,10643.0,85.38,85.42,85.26,85.27,10643.0
2024-04-30 11:25:00,85.31,85.33,85.2,85.29,12601.0,85.31,85.33,85.2,85.29,12601.0
2024-04-30 11:30:00,85.3,85.43,85.3,85.43,14278.0,85.3,85.43,85.3,85.43,14278.0
2024-04-30 11:35:00,85.46,85.46,85.26,85.29,10776.0,85.46,85.46,85.26,85.29,10776.0
2024-04-30 11:40:00,85.31,85.34,85.17,85.17,14319.0,85.31,85.34,85.17,85.17,14319.0
2024-04-30 11:45:00,85.18,85.22,85.11,85.12,11432.0,85.18,85.22,85.11,85.12,11432.0
2024-04-30 11:50:00,85.13,85.2,84.99,85.0,10657.0,85.13,85.2,84.99,85.0,10657.0
2024-04-30 11:55:00,84.98,85.23,84.98,85.17,20644.0,84.98,85.23,84.98,85.17,20644.0
2024-04-30 12:00:00,85.17,85.2,85.1,85.1,10172.0,85.17,85.2,85.1,85.1,10172.0
2024-04-30 12:05:00,85.08,85.08,84.97,84.97,10558.0,85.08,85.08,84.97,84.97,10558.0
2024-04-30 12:10:00,84.95,85.07,84.94,85.05,14532.0,84.95,85.07,84.94,85.05,14532.0
2024-04-30 12:15:00,85.06,85.12,85.04,85.07,7525.0,85.06,85.12,85.04,85.07,7525.0
2024-04-30 12:20:00,85.08,85.13,85.01,85.07,8430.0,85.08,85.13,85.01,85.07,8430.0
2024-04-30 12:25:00,85.07,85.07,84.99,85.05,9355.0,85.07,85.07,84.99,85.05,9355.0
2024-04-30 12:30:00,85.01,85.06,84.8,84.8,15982.0,85.01,85.06,84.8,84.8,15982.0
2024-04-30 12:35:00,84.81,84.86,84.68,84.7,10382.0,84.81,84.86,84.68,84.7,10382.0
2024-04-30 12:40:00,84.7,84.77,84.66,84.7,12571.0,84.7,84.77,84.66,84.7,12571.0
2024-04-30 12:45:00,84.68,84.73,84.65,84.69,21809.0,84.68,84.73,84.65,84.69,21809.0
2024-04-30 12:50:00,84.69,84.73,84.65,84.68,19743.0,84.69,84.73,84.65,84.68,19743.0
2024-04-30 12:55:00,84.68,84.84,84.68,84.8,39647.0,84.68,84.84,84.68,84.8,39647.0
2024-04-30 13:00:00,84.75,84.83,84.66,84.73,18066.0,84.75,84.83,84.66,84.73,18066.0
2024-04-30 13:05:00,84.7,84.8,84.69,84.75,6371.0,84.7,84.8,84.69,84.75,6371.0
2024-04-30 13:10:00,84.75,84.84,84.69,84.75,18143.0,84.75,84.84,84.69,84.75,18143.0
2024-04-30 13:15:00,84.74,84.76,84.69,84.73,7730.0,84.74,84.76,84.69,84.73,7730.0
2024-04-30 13:20:00,84.76,84.82,84.76,84.77,7747.0,84.76,84.82,84.76,84.77,7747.0
2024-04-30 13:25:00,84.78,84.82,84.71,84.71,9335.0,84.78,84.82,84.71,84.71,9335.0
2024-04-30 13:30:00,84.72,84.76,84.71,84.76,4764.0,84.72,84.76,84.71,84.76,4764.0
2024-04-30 13:35:00,84.77,84.84,84.76,84.81,8929.0,84.77,84.84,84.76,84.81,8929.0
2024-04-30 13:40:00,84.8,84.85,84.72,84.85,12427.0,84.8,84.85,84.72,84.85,12427.0
2024-04-30 13:45:00,84.86,84.98,84.86,84.9,8090.0,84.86,84.98,84.86,84.9,8090.0
2024-04-30 13:50:00,84.89,84.93,84.87,84.93,5399.0,84.89,84.93,84.87,84.93,5399.0
2024-04-30 13:55:00,84.95,85.01,84.94,85.0,6530.0,84.95,85.01,84.94,85.0,6530.0
2024-04-30 14:00:00,85.02,85.03,84.93,84.94,11006.0,85.02,85.03,84.93,84.94,11006.0
2024-04-30 14:05:00,84.92,84.92,84.78,84.84,6888.0,84.92,84.92,84.78,84.84,6888.0
2024-04-30 14:10:00,84.86,84.89,84.83,84.85,8559.0,84.86,84.89,84.83,84.85,8559.0
2024-04-30 14:15:00,84.86,84.89,84.8,84.84,18116.0,84.86,84.89,84.8,84.84,18116.0
2024-04-30 14:20:00,84.84,84.87,84.81,84.81,6568.0,84.84,84.87,84.81,84.81,6568.0
2024-04-30 14:25:00,84.83,84.85,84.74,84.78,22391.0,84.83,84.85,84.74,84.78,22391.0
2024-04-30 14:30:00,84.79,84.87,84.77,84.82,6914.0,84.79,84.87,84.77,84.82,6914.0
2024-04-30 14:35:00,84.81,84.9,84.8,84.85,8146.0,84.81,84.9,84.8,84.85,8146.0
2024-04-30 14:40:00,84.84,84.89,84.81,84.83,10205.0,84.84,84.89,84.81,84.83,10205.0
2024-04-30 14:45:00,84.84,84.87,84.8,84.81,9126.0,84.84,84.87,84.8,84.81,9126.0
2024-04-30 14:50:00,84.81,84.81,84.65,84.67,11108.0,84.81,84.81,84.65,84.67,11108.0
2024-04-30 14:55:00,84.66,84.77,84.59,84.77,15159.0,84.66,84.77,84.59,84.77,15159.0
2024-04-30 15:00:00,84.78,84.81,84.72,84.81,10359.0,84.78,84.81,84.72,84.81,10359.0
2024-04-30 15:05:00,84.81,84.86,84.79,84.8,15986.0,84.81,84.86,84.79,84.8,15986.0
2024-04-30 15:10:00,84.81,84.85,84.76,84.79,14300.0,84.81,84.85,84.76,84.79,14300.0
2024-04-30 15:15:00,84.79,84.79,84.65,84.65,19602.0,84.79,84.79,84.65,84.65,19602.0
2024-04-30 15:20:00,84.69,84.74,84.56,84.58,26382.0,84.69,84.74,84.56,84.58,26382.0
2024-04-30 15:25:00,84.57,84.65,84.55,84.59,25357.0,84.57,84.65,84.55,84.59,25357.0
2024-04-30 15:30:00,84.61,84.73,84.58,84.7,22256.0,84.61,84.73,84.58,84.7,22256.0
2024-04-30 15:35:00,84.71,84.74,84.51,84.53,28310.0,84.71,84.74,84.51,84.53,28310.0
2024-04-30 15:40:00,84.55,84.72,84.54,84.56,37347.0,84.55,84.72,84.54,84.56,37347.0
2024-04-30 15:45:00,84.55,84.7,84.49,84.67,47081.0,84.55,84.7,84.49,84.67,47081.0
2024-04-30 15:50:00,84.66,84.7,84.53,84.62,77929.0,84.66,84.7,84.53,84.62,77929.0
2024-04-30 15:55:00,84.62,84.8,84.51,84.66,262858.0,84.62,84.8,84.51,84.66,262858.0
2024-05-01 09:30:00,84.1,84.93,83.91,84.81,76294.0,84.1,84.93,83.91,84.81,76294.0
2024-05-01 09:35:00,84.81,84.97,84.65,84.74,9149.0,84.81,84.97,84.65,84.74,9149.0
2024-05-01 09:40:00,84.57,84.64,84.17,84.17,17019.0,84.57,84.64,84.17,84.17,17019.0
2024-05-01 09:45:00,84.2,84.22,83.92,84.09,28110.0,84.2,84.22,83.92,84.09,28110.0
2024-05-01 09:50:00,83.98,84.06,83.93,83.94,13467.0,83.98,84.06,83.93,83.94,13467.0
2024-05-01 09:55:00,83.9,83.92,83.7,83.83,24892.0,83.9,83.92,83.7,83.83,24892.0
2024-05-01 10:00:00,83.86,83.98,83.7,83.7,23791.0,83.86,83.98,83.7,83.7,23791.0
2024-05-01 10:05:00,83.71,83.76,83.5,83.58,41441.0,83.71,83.76,83.5,83.58,41441.0
2024-05-01 10:10:00,83.58,83.79,83.51,83.58,31258.0,83.58,83.79,83.51,83.58,31258.0
2024-05-01 10:15:00,83.58,83.8,83.52,83.57,33734.0,83.58,83.8,83.52,83.57,33734.0
2024-05-01 10:20:00,83.58,83.81,83.5,83.73,18327.0,83.58,83.81,83.5,83.73,18327.0
2024-05-01 10:25:00,83.69,83.87,83.62,83.77,6964.0,83.69,83.87,83.62,83.77,6964.0
2024-05-01 10:30:00,83.78,83.83,83.67,83.75,14090.0,83.78,83.83,83.67,83.75,14090.0
2024-05-01 10:35:00,83.75,83.89,83.73,83.82,17816.0,83.75,83.89,83.73,83.82,17816.0
2024-05-01 10:40:00,83.82,83.83,83.61,83.75,12929.0,83.82,83.83,83.61,83.75,12929.0
2024-05-01 10:45:00,83.78,83.97,83.77,83.91,20139.0,83.78,83.97,83.77,83.91,20139.0
2024-05-01 10:50:00,83.9,83.96,83.77,83.92,9088.0,83.9,83.96,83.77,83.92,9088.0
2024-05-01 10:55:00,83.92,84.24,83.87,84.24,11486.0,83.92,84.24,83.87,84.24,11486.0
2024-05-01 11:00:00,84.27,84.28,84.1,84.14,7826.0,84.27,84.28,84.1,84.14,7826.0
2024-05-01 11:05:00,84.16,84.17,84.09,84.11,10266.0,84.16,84.17,84.09,84.11,10266.0
2024-05-01 11:10:00,84.1,84.12,83.99,84.01,9199.0,84.1,84.12,83.99,84.01,9199.0
2024-05-01 11:15:00,84.0,84.27,84.0,84.25,21676.0,84.0,84.27,84.0,84.25,21676.0
2024-05-01 11:20:00,84.2,84.48,84.18,84.35,16856.0,84.2,84.48,84.18,84.35,16856.0
2024-05-01 11:25:00,84.37,84.38,84.07,84.17,12310.0,84.37,84.38,84.07,84.17,12310.0
2024-05-01 11:30:00,84.17,84.21,84.1,84.15,9425.0,84.17,84.21,84.1,84.15,9425.0
2024-05-01 11:35:00,84.18,84.28,84.1,84.25,8633.0,84.18,84.28,84.1,84.25,8633.0
2024-05-01 11:40:00,84.33,84.42,84.26,84.41,10412.0,84.33,84.42,84.26,84.41,10412.0
2024-05-01 11:45:00,84.42,84.48,84.3,84.33,6973.0,84.42,84.48,84.3,84.33,6973.0
2024-05-01 11:50:00,84.31,84.35,84.25,84.31,6831.0,84.31,84.35,84.25,84.31,6831.0
2024-05-01 11:55:00,84.28,84.4,84.28,84.28,6841.0,84.28,84.4,84.28,84.28,6841.0
2024-05-01 12:00:00,84.3,84.47,84.27,84.44,12107.0,84.3,84.47,84.27,84.44,12107.0
2024-05-01 12:05:00,84.42,84.52,84.42,84.45,4419.0,84.42,84.52,84.42,84.45,4419.0
2024-05-01 12:10:00,84.48,84.49,84.42,84.43,4446.0,84.48,84.49,84.42,84.43,4446.0
2024-05-01 12:15:00,84.42,84.5,84.39,84.48,5872.0,84.42,84.5,84.39,84.48,5872.0
2024-05-01 12:20:00,84.46,84.53,84.46,84.5,5132.0,84.46,84.53,84.46,84.5,5132.0
2024-05-01 12:25:00,84.52,84.63,84.52,84.58,6205.0,84.52,84.63,84.52,84.58,6205.0
2024-05-01 12:30:00,84.56,84.56,84.48,84.55,6666.0,84.56,84.56,84.48,84.55,6666.0
2024-05-01 12:35:00,84.51,84.54,84.38,84.42,8714.0,84.51,84.54,84.38,84.42,8714.0
2024-05-01 12:40:00,84.41,84.43,84.38,84.4,6735.0,84.41,84.43,84.38,84.4,6735.0
2024-05-01 12:45:00,84.4,84.48,84.4,84.48,6148.0,84.4,84.48,84.4,84.48,6148.0
2024-05-01 12:50:00,84.46,84.65,84.45,84.65,18521.0,84.46,84.65,84.45,84.65,18521.0
2024-05-01 12:55:00,84.65,84.7,84.42,84.47,14597.0,84.65,84.7,84.42,84.47,14597.0
2024-05-01 13:00:00,84.46,84.49,84.33,84.42,5469.0,84.46,84.49,84.33,84.42,5469.0
2024-05-01 13:05:00,84.36,84.39,84.29,84.32,7184.0,84.36,84.39,84.29,84.32,7184.0
2024-05-01 13:10:00,84.31,84.32,84.23,84.28,8815.0,84.31,84.32,84.23,84.28,8815.0
2024-05-01 13:15:00,84.32,84.44,84.31,84.4,7679.0,84.32,84.44,84.31,84.4,7679.0
2024-05-01 13:20:00,84.39,84.48,84.38,84.46,5084.0,84.39,84.48,84.38,84.46,5084.0
2024-05-01 13:25:00,84.45,84.55,84.42,84.51,6594.0,84.45,84.55,84.42,84.51,6594.0
2024-05-01 13:30:00,84.51,84.54,84.48,84.54,5799.0,84.51,84.54,84.48,84.54,5799.0
2024-05-01 13:35:00,84.54,84.57,84.51,84.54,9343.0,84.54,84.57,84.51,84.54,9343.0
2024-05-01 13:40:00,84.54,84.54,84.38,84.4,4602.0,84.54,84.54,84.38,84.4,4602.0
2024-05-01 13:45:00,84.37,84.42,84.37,84.4,5682.0,84.37,84.42,84.37,84.4,5682.0
2024-05-01 13:50:00,84.4,84.41,84.35,84.4,10330.0,84.4,84.41,84.35,84.4,10330.0
2024-05-01 13:55:00,84.4,84.46,84.39,84.46,6188.0,84.4,84.46,84.39,84.46,6188.0
2024-05-01 14:00:00,84.48,84.67,84.43,84.62,17408.0,84.48,84.67,84.43,84.62,17408.0
2024-05-01 14:05:00,84.64,84.68,84.5,84.6,8539.0,84.64,84.68,84.5,84.6,8539.0
2024-05-01 14:10:00,84.6,84.64,84.49,84.62,8521.0,84.6,84.64,84.49,84.62,8521.0
2024-05-01 14:15:00,84.64,84.67,84.56,84.61,11336.0,84.64,84.67,84.56,84.61,11336.0
2024-05-01 14:20:00,84.59,84.68,84.55,84.64,7626.0,84.59,84.68,84.55,84.64,7626.0
2024-05-01 14:25:00,84.65,84.87,84.64,84.87,9846.0,84.65,84.87,84.64,84.87,9846.0
2024-05-01 14:30:00,84.86,84.89,84.48,84.89,15435.0,84.86,84.89,84.48,84.89,15435.0
2024-05-01 14:35:00,84.85,85.05,84.61,85.03,9739.0,84.85,85.05,84.61,85.03,9739.0
2024-05-01 14:40:00,85.0,85.48,85.0,85.45,9498.0,85.0,85.48,85.0,85.45,9498.0
2024-05-01 14:45:00,85.5,85.58,85.27,85.5,13295.0,85.5,85.58,85.27,85.5,13295.0
2024-05-01 14:50:00,85.52,85.61,85.45,85.58,17530.0,85.52,85.61,85.45,85.58,17530.0
2024-05-01 14:55:00,85.58,85.65,85.48,85.53,8462.0,85.58,85.65,85.48,85.53,8462.0
2024-05-01 15:00:00,85.64,85.73,85.48,85.55,30765.0,85.64,85.73,85.48,85.55,30765.0
2024-05-01 15:05:00,85.51,85.67,85.42,85.61,13918.0,85.51,85.67,85.42,85.61,13918.0
2024-05-01 15:10:00,85.61,85.65,85.51,85.54,13634.0,85.61,85.65,85.51,85.54,13634.0
2024-05-01 15:15:00,85.56,85.56,85.3,85.33,12302.0,85.56,85.56,85.3,85.33,12302.0
2024-05-01 15:20:00,85.31,85.34,85.16,85.34,19028.0,85.31,85.34,85.16,85.34,19028.0
2024-05-01 15:25:00,85.34,85.42,85.07,85.11,18380.0,85.34,85.42,85.07,85.11,18380.0
2024-05-01 15:30:00,85.09,85.13,84.94,85.05,37216.0,85.09,85.13,84.94,85.05,37216.0
2024-05-01 15:35:00,85.05,85.05,84.7,84.81,96969.0,85.05,85.05,84.7,84.81,96969.0
2024-05-01 15:40:00,84.84,84.88,84.57,84.66,20634.0,84.84,84.88,84.57,84.66,20634.0
2024-05-01 15:45:00,84.63,84.85,84.6,84.76,32682.0,84.63,84.85,84.6,84.76,32682.0
2024-05-01 15:50:00,84.74,84.74,84.4,84.42,52130.0,84.74,84.74,84.4,84.42,52130.0
2024-05-01 15:55:00,84.47,84.47,84.23,84.26,96675.0,84.47,84.47,84.23,84.26,96675.0
2024-05-02 09:30:00,84.9,84.91,84.56,84.59,42138.0,84.9,84.91,84.56,84.59,42138.0
2024-05-02 09:35:00,84.53,84.95,84.53,84.93,24379.0,84.53,84.95,84.53,84.93,24379.0
2024-05-02 09:40:00,84.8,85.05,84.57,84.66,22207.0,84.8,85.05,84.57,84.66,22207.0
2024-05-02 09:45:00,84.64,84.64,84.22,84.28,7260.0,84.64,84.64,84.22,84.28,7260.0
2024-05-02 09:50:00,84.33,84.36,84.04,84.22,4162.0,84.33,84.36,84.04,84.22,4162.0
2024-05-02 09:55:00,84.22,84.41,84.11,84.33,6155.0,84.22,84.41,84.11,84.33,6155.0
2024-05-02 10:00:00,84.33,84.33,84.16,84.17,9320.0,84.33,84.33,84.16,84.17,9320.0
2024-05-02 10:05:00,84.17,84.22,83.81,83.91,12511.0,84.17,84.22,83.81,83.91,12511.0
2024-05-02 10:10:00,83.9,84.17,83.86,84.16,9622.0,83.9,84.17,83.86,84.16,9622.0
2024-05-02 10:15:00,84.15,84.61,84.14,84.55,13117.0,84.15,84.61,84.14,84.55,13117.0
2024-05-02 10:20:00,84.58,84.9,84.58,84.86,12972.0,84.58,84.9,84.58,84.86,12972.0
2024-05-02 10:25:00,84.91,85.02,84.87,84.9,7452.0,84.91,85.02,84.87,84.9,7452.0
2024-05-02 10:30:00,84.96,85.09,84.92,85.02,6865.0,84.96,85.09,84.92,85.02,6865.0
2024-05-02 10:35:00,85.01,85.09,84.85,84.85,21680.0,85.01,85.09,84.85,84.85,21680.0
2024-05-02 10:40:00,84.89,84.95,84.51,84.52,23377.0,84.89,84.95,84.51,84.52,23377.0
2024-05-02 10:45:00,84.56,84.74,84.56,84.68,20829.0,84.56,84.74,84.56,84.68,20829.0
2024-05-02 10:50:00,84.65,84.69,84.59,84.68,11182.0,84.65,84.69,84.59,84.68,11182.0
2024-05-02 10:55:00,84.72,84.78,84.63,84.69,13706.0,84.72,84.78,84.63,84.69,13706.0
2024-05-02 11:00:00,84.72,84.8,84.71,84.8,4295.0,84.72,84.8,84.71,84.8,4295.0
2024-05-02 11:05:00,84.8,84.95,84.8,84.95,7970.0,84.8,84.95,84.8,84.95,7970.0
2024-05-02 11:10:00,84.96,84.99,84.8,84.83,12010.0,84.96,84.99,84.8,84.83,12010.0
2024-05-02 11:15:00,84.83,84.84,84.66,84.66,5603.0,84.83,84.84,84.66,84.66,5603.0
2024-05-02 11:20:00,84.71,84.76,84.64,84.66,6782.0,84.71,84.76,84.64,84.66,6782.0
2024-05-02 11:25:00,84.69,84.71,84.62,84.66,3690.0,84.69,84.71,84.62,84.66,3690.0
2024-05-02 11:30:00,84.7,84.71,84.56,84.64,5891.0,84.7,84.71,84.56,84.64,5891.0
2024-05-02 11:35:00,84.66,84.68,84.6,84.68,7184.0,84.66,84.68,84.6,84.68,7184.0
2024-05-02 11:40:00,84.66,84.7,84.61,84.66,4371.0,84.66,84.7,84.61,84.66,4371.0
2024-05-02 11:45:00,84.66,84.68,84.6,84.66,3609.0,84.66,84.68,84.6,84.66,3609.0
2024-05-02 11:50:00,84.66,84.77,84.63,84.77,4143.0,84.66,84.77,84.63,84.77,4143.0
2024-05-02 11:55:00,84.79,84.86,84.76,84.76,7127.0,84.79,84.86,84.76,84.76,7127.0
2024-05-02 12:00:00,84.78,84.78,84.67,84.7,3872.0,84.78,84.78,84.67,84.7,3872.0
2024-05-02 12:05:00,84.72,84.77,84.66,84.69,9538.0,84.72,84.77,84.66,84.69,9538.0
2024-05-02 12:10:00,84.69,84.71,84.58,84.59,8245.0,84.69,84.71,84.58,84.59,8245.0
2024-05-02 12:15:00,84.59,84.61,84.51,84.55,4304.0,84.59,84.61,84.51,84.55,4304.0
2024-05-02 12:20:00,84.56,84.61,84.54,84.59,8442.0,84.56,84.61,84.54,84.59,8442.0
2024-05-02 12:25:00,84.61,84.63,84.45,84.48,7350.0,84.61,84.63,84.45,84.48,7350.0
2024-05-02 12:30:00,84.47,84.49,84.37,84.39,5835.0,84.47,84.49,84.37,84.39,5835.0
2024-05-02 12:35:00,84.4,84.46,84.35,84.44,6061.0,84.4,84.46,84.35,84.44,6061.0
2024-05-02 12:40:00,84.47,84.47,84.4,84.42,5399.0,84.47,84.47,84.4,84.42,5399.0
2024-05-02 12:45:00,84.44,84.49,84.43,84.48,5355.0,84.44,84.49,84.43,84.48,5355.0
2024-05-02 12:50:00,84.5,84.53,84.42,84.44,5051.0,84.5,84.53,84.42,84.44,5051.0
2024-05-02 12:55:00,84.43,84.49,84.4,84.46,5931.0,84.43,84.49,84.4,84.46,5931.0
2024-05-02 13:00:00,84.47,84.5,84.38,84.41,10443.0,84.47,84.5,84.38,84.41,10443.0
2024-05-02 13:05:00,84.47,84.63,84.45,84.63,5267.0,84.47,84.63,84.45,84.63,5267.0
2024-05-02 13:10:00,84.63,84.75,84.62,84.72,8121.0,84.63,84.75,84.62,84.72,8121.0
2024-05-02 13:15:00,84.7,84.75,84.69,84.69,3288.0,84.7,84.75,84.69,84.69,3288.0
2024-05-02 13:20:00,84.71,84.73,84.63,84.66,3570.0,84.71,84.73,84.63,84.66,3570.0
2024-05-02 13:25:00,84.66,84.7,84.6,84.69,6401.0,84.66,84.7,84.6,84.69,6401.0
2024-05-02 13:30:00,84.73,84.74,84.62,84.63,6167.0,84.73,84.74,84.62,84.63,6167.0
2024-05-02 13:35:00,84.64,84.68,84.6,84.66,9095.0,84.64,84.68,84.6,84.66,9095.0
2024-05-02 13:40:00,84.64,84.75,84.64,84.74,5955.0,84.64,84.75,84.64,84.74,5955.0
2024-05-02 13:45:00,84.73,84.74,84.69,84.7,10354.0,84.73,84.74,84.69,84.7,10354.0
2024-05-02 13:50:00,84.69,84.75,84.64,84.64,9803.0,84.69,84.75,84.64,84.64,9803.0
2024-05-02 13:55:00,84.66,84.77,84.66,84.77,6891.0,84.66,84.77,84.66,84.77,6891.0
2024-05-02 14:00:00,84.76,84.88,84.73,84.87,10626.0,84.76,84.88,84.73,84.87,10626.0
2024-05-02 14:05:00,84.87,85.08,84.86,85.08,18063.0,84.87,85.08,84.86,85.08,18063.0
2024-05-02 14:10:00,85.1,85.12,84.98,85.11,12755.0,85.1,85.12,84.98,85.11,12755.0
2024-05-02 14:15:00,85.11,85.16,85.06,85.11,8920.0,85.11,85.16,85.06,85.11,8920.0
2024-05-02 14:20:00,85.11,85.15,85.06,85.09,31115.0,85.11,85.15,85.06,85.09,31115.0
2024-05-02 14:25:00,85.09,85.12,85.07,85.11,16269.0,85.09,85.12,85.07,85.11,16269.0
2024-05-02 14:30:00,85.13,85.24,85.13,85.2,8005.0,85.13,85.24,85.13,85.2,8005.0
2024-05-02 14:35:00,85.21,85.26,85.2,85.22,7509.0,85.21,85.26,85.2,85.22,7509.0
2024-05-02 14:40:00,85.21,85.24,85.15,85.19,11708.0,85.21,85.24,85.15,85.19,11708.0
2024-05-02 14:45:00,85.19,85.24,85.16,85.23,35977.0,85.19,85.24,85.16,85.23,35977.0
2024-05-02 14:50:00,85.24,85.43,85.24,85.39,26307.0,85.24,85.43,85.24,85.39,26307.0
2024-05-02 14:55:00,85.37,85.44,85.34,85.41,29571.0,85.37,85.44,85.34,85.41,29571.0
2024-05-02 15:00:00,85.42,85.43,85.04,85.12,18756.0,85.42,85.43,85.04,85.12,18756.0
2024-05-02 15:05:00,85.13,85.23,85.1,85.23,7115.0,85.13,85.23,85.1,85.23,7115.0
2024-05-02 15:10:00,85.22,85.29,85.0,85.04,15678.0,85.22,85.29,85.0,85.04,15678.0
2024-05-02 15:15:00,85.03,85.07,84.95,84.95,16827.0,85.03,85.07,84.95,84.95,16827.0
2024-05-02 15:20:00,84.93,85.12,84.93,85.09,16676.0,84.93,85.12,84.93,85.09,16676.0
2024-05-02 15:25:00,85.08,85.08,85.03,85.05,14443.0,85.08,85.08,85.03,85.05,14443.0
2024-05-02 15:30:00,85.04,85.07,84.88,84.89,21684.0,85.04,85.07,84.88,84.89,21684.0
2024-05-02 15:35:00,84.87,84.93,84.8,84.86,20991.0,84.87,84.93,84.8,84.86,20991.0
2024-05-02 15:40:00,84.85,84.9,84.76,84.76,26641.0,84.85,84.9,84.76,84.76,26641.0
2024-05-02 15:45:00,84.74,84.91,84.74,84.84,33818.0,84.74,84.91,84.74,84.84,33818.0
2024-05-02 15:50:00,84.84,84.97,84.77,84.92,67243.0,84.84,84.97,84.77,84.92,67243.0
2024-05-02 15:55:00,84.92,85.09,84.87,85.08,145906.0,84.92,85.09,84.87,85.08,145906.0
2024-05-03 09:30:00,85.85,86.09,85.73,85.92,38233.0,85.85,86.09,85.73,85.92,38233.0
2024-05-03 09:35:00,85.92,86.23,85.85,86.02,19841.0,85.92,86.23,85.85,86.02,19841.0
2024-05-03 09:40:00,86.02,86.83,86.01,86.81,10125.0,86.02,86.83,86.01,86.81,10125.0
2024-05-03 09:45:00,86.69,86.82,86.44,86.81,12727.0,86.69,86.82,86.44,86.81,12727.0
2024-05-03 09:50:00,86.72,86.95,86.63,86.69,11989.0,86.72,86.95,86.63,86.69,11989.0
2024-05-03 09:55:00,86.57,86.8,86.3,86.35,25530.0,86.57,86.8,86.3,86.35,25530.0
2024-05-03 10:00:00,86.32,86.37,85.89,86.08,14159.0,86.32,86.37,85.89,86.08,14159.0
2024-05-03 10:05:00,86.04,86.35,85.85,85.86,8370.0,86.04,86.35,85.85,85.86,8370.0
2024-05-03 10:10:00,85.88,86.03,85.74,85.8,9453.0,85.88,86.03,85.74,85.8,9453.0
2024-05-03 10:15:00,85.79,85.91,85.64,85.78,10319.0,85.79,85.91,85.64,85.78,10319.0
2024-05-03 10:20:00,85.87,85.92,85.71,85.89,30740.0,85.87,85.92,85.71,85.89,30740.0
2024-05-03 10:25:00,85.85,86.03,85.79,86.03,14501.0,85.85,86.03,85.79,86.03,14501.0
2024-05-03 10:30:00,86.04,86.08,85.68,85.74,15287.0,86.04,86.08,85.68,85.74,15287.0
2024-05-03 10:35:00,85.73,85.86,85.59,85.72,25470.0,85.73,85.86,85.59,85.72,25470.0
2024-05-03 10:40:00,85.74,85.79,85.65,85.77,9774.0,85.74,85.79,85.65,85.77,9774.0
2024-05-03 10:45:00,85.78,85.85,85.66,85.67,9724.0,85.78,85.85,85.66,85.67,9724.0
2024-05-03 10:50:00,85.71,85.81,85.52,85.55,10520.0,85.71,85.81,85.52,85.55,10520.0
2024-05-03 10:55:00,85.56,85.8,85.56,85.71,22850.0,85.56,85.8,85.56,85.71,22850.0
2024-05-03 11:00:00,85.73,85.85,85.72,85.76,9121.0,85.73,85.85,85.72,85.76,9121.0
2024-05-03 11:05:00,85.73,85.78,85.68,85.74,9353.0,85.73,85.78,85.68,85.74,9353.0
2024-05-03 11:10:00,85.75,85.75,85.69,85.7,8917.0,85.75,85.75,85.69,85.7,8917.0
2024-05-03 11:15:00,85.7,85.74,85.52,85.58,9997.0,85.7,85.74,85.52,85.58,9997.0
2024-05-03 11:20:00,85.59,85.73,85.54,85.66,9005.0,85.59,85.73,85.54,85.66,9005.0
2024-05-03 11:25:00,85.7,85.75,85.68,85.7,7456.0,85.7,85.75,85.68,85.7,7456.0
2024-05-03 11:30:00,85.72,85.84,85.72,85.8,8010.0,85.72,85.84,85.72,85.8,8010.0
2024-05-03 11:35:00,85.79,85.82,85.7,85.8,9386.0,85.79,85.82,85.7,85.8,9386.0
2024-05-03 11:40:00,85.8,85.88,85.76,85.81,5203.0,85.8,85.88,85.76,85.81,5203.0
2024-05-03 11:45:00,85.83,85.89,85.72,85.75,14924.0,85.83,85.89,85.72,85.75,14924.0
2024-05-03 11:50:00,85.75,85.9,85.75,85.89,11854.0,85.75,85.9,85.75,85.89,11854.0
2024-05-03 11:55:00,85.92,85.95,85.9,85.93,5328.0,85.92,85.95,85.9,85.93,5328.0
2024-05-03 12:00:00,85.91,85.96,85.76,85.79,11836.0,85.91,85.96,85.76,85.79,11836.0
2024-05-03 12:05:00,85.78,85.84,85.73,85.84,7449.0,85.78,85.84,85.73,85.84,7449.0
2024-05-03 12:10:00,85.84,85.84,85.68,85.69,8753.0,85.84,85.84,85.68,85.69,8753.0
2024-05-03 12:15:00,85.73,85.86,85.73,85.84,10712.0,85.73,85.86,85.73,85.84,10712.0
2024-05-03 12:20:00,85.84,85.86,85.68,85.76,11086.0,85.84,85.86,85.68,85.76,11086.0
2024-05-03 12:25:00,85.73,85.84,85.73,85.83,10506.0,85.73,85.84,85.73,85.83,10506.0
2024-05-03 12:30:00,85.83,85.84,85.69,85.73,14429.0,85.83,85.84,85.69,85.73,14429.0
2024-05-03 12:35:00,85.7,85.78,85.68,85.77,7222.0,85.7,85.78,85.68,85.77,7222.0
2024-05-03 12:40:00,85.77,85.8,85.69,85.7,8588.0,85.77,85.8,85.69,85.7,8588.0
2024-05-03 12:45:00,85.7,85.73,85.64,85.72,5959.0,85.7,85.73,85.64,85.72,5959.0
2024-05-03 12:50:00,85.73,85.73,85.54,85.54,8064.0,85.73,85.73,85.54,85.54,8064.0
2024-05-03 12:55:00,85.52,85.61,85.52,85.59,13427.0,85.52,85.61,85.52,85.59,13427.0
2024-05-03 13:00:00,85.61,85.61,85.51,85.52,6765.0,85.61,85.61,85.51,85.52,6765.0
2024-05-03 13:05:00,85.54,85.58,85.51,85.52,6094.0,85.54,85.58,85.51,85.52,6094.0
2024-05-03 13:10:00,85.49,85.52,85.41,85.45,10877.0,85.49,85.52,85.41,85.45,10877.0
2024-05-03 13:15:00,85.49,85.51,85.35,85.41,23926.0,85.49,85.51,85.35,85.41,23926.0
2024-05-03 13:20:00,85.39,85.41,85.32,85.4,9466.0,85.39,85.41,85.32,85.4,9466.0
2024-05-03 13:25:00,85.38,85.44,85.38,85.41,5236.0,85.38,85.44,85.38,85.41,5236.0
2024-05-03 13:30:00,85.41,85.45,85.37,85.4,9035.0,85.41,85.45,85.37,85.4,9035.0
2024-05-03 13:35:00,85.38,85.47,85.38,85.43,8900.0,85.38,85.47,85.38,85.43,8900.0
2024-05-03 13:40:00,85.48,85.52,85.44,85.47,5924.0,85.48,85.52,85.44,85.47,5924.0
2024-05-03 13:45:00,85.47,85.49,85.43,85.44,13591.0,85.47,85.49,85.43,85.44,13591.0
2024-05-03 13:50:00,85.44,85.47,85.34,85.41,7565.0,85.44,85.47,85.34,85.41,7565.0
2024-05-03 13:55:00,85.42,85.55,85.38,85.49,11984.0,85.42,85.55,85.38,85.49,11984.0
2024-05-03 14:00:00,85.48,85.56,85.48,85.54,9757.0,85.48,85.56,85.48,85.54,9757.0
2024-05-03 14:05:00,85.54,85.56,85.46,85.53,15826.0,85.54,85.56,85.46,85.53,15826.0
2024-05-03 14:10:00,85.53,85.59,85.52,85.57,9856.0,85.53,85.59,85.52,85.57,9856.0
2024-05-03 14:15:00,85.58,85.67,85.56,85.65,10502.0,85.58,85.67,85.56,85.65,10502.0
2024-05-03 14:20:00,85.67,85.71,85.63,85.67,10103.0,85.67,85.71,85.63,85.67,10103.0
2024-05-03 14:25:00,85.67,85.7,85.64,85.65,7153.0,85.67,85.7,85.64,85.65,7153.0
2024-05-03 14:30:00,85.64,85.69,85.62,85.67,4549.0,85.64,85.69,85.62,85.67,4549.0
2024-05-03 14:35:00,85.68,85.76,85.66,85.67,12642.0,85.68,85.76,85.66,85.67,12642.0
2024-05-03 14:40:00,85.67,85.72,85.62,85.68,14776.0,85.67,85.72,85.62,85.68,14776.0
2024-05-03 14:45:00,85.68,85.69,85.53,85.53,11590.0,85.68,85.69,85.53,85.53,11590.0
2024-05-03 14:50:00,85.56,85.63,85.55,85.58,6565.0,85.56,85.63,85.55,85.58,6565.0
2024-05-03 14:55:00,85.58,85.63,85.52,85.53,10925.0,85.58,85.63,85.52,85.53,10925.0
2024-05-03 15:00:00,85.54,85.55,85.42,85.42,22784.0,85.54,85.55,85.42,85.42,22784.0
2024-05-03 15:05:00,85.43,85.51,85.36,85.37,15015.0,85.43,85.51,85.36,85.37,15015.0
2024-05-03 15:10:00,85.38,85.38,85.24,85.33,15201.0,85.38,85.38,85.24,85.33,15201.0
2024-05-03 15:15:00,85.33,85.36,85.29,85.35,10092.0,85.33,85.36,85.29,85.35,10092.0
2024-05-03 15:20:00,85.36,85.36,85.2,85.26,24088.0,85.36,85.36,85.2,85.26,24088.0
2024-05-03 15:25:00,85.25,85.27,85.22,85.27,7665.0,85.25,85.27,85.22,85.27,7665.0
2024-05-03 15:30:00,85.27,85.43,85.27,85.32,28733.0,85.27,85.43,85.27,85.32,28733.0
2024-05-03 15:35:00,85.31,85.39,85.28,85.3,18377.0,85.31,85.39,85.28,85.3,18377.0
2024-05-03 15:40:00,85.3,85.35,85.24,85.34,15794.0,85.3,85.35,85.24,85.34,15794.0
2024-05-03 15:45:00,85.35,85.36,85.25,85.33,43251.0,85.35,85.36,85.25,85.33,43251.0
2024-05-03 15:50:00,85.33,85.42,85.3,85.38,60137.0,85.33,85.42,85.3,85.38,60137.0
2024-05-03 15:55:00,85.38,85.46,85.22,85.24,134912.0,85.38,85.46,85.22,85.24,134912.0
2024-05-06 09:30:00,85.83,86.0,85.46,85.54,42675.0,85.83,86.0,85.46,85.54,42675.0
2024-05-06 09:35:00,85.55,85.74,85.43,85.56,19546.0,85.55,85.74,85.43,85.56,19546.0
2024-05-06 09:40:00,85.56,85.69,85.48,85.53,4565.0,85.56,85.69,85.48,85.53,4565.0
2024-05-06 09:45:00,85.55,85.7,85.5,85.69,4157.0,85.55,85.7,85.5,85.69,4157.0
2024-05-06 09:50:00,85.63,85.76,85.58,85.6,6395.0,85.63,85.76,85.58,85.6,6395.0
2024-05-06 09:55:00,85.6,85.72,85.44,85.44,6365.0,85.6,85.72,85.44,85.44,6365.0
2024-05-06 10:00:00,85.48,85.84,85.47,85.84,7493.0,85.48,85.84,85.47,85.84,7493.0
2024-05-06 10:05:00,85.84,85.97,85.76,85.96,12674.0,85.84,85.97,85.76,85.96,12674.0
2024-05-06 10:10:00,85.96,86.0,85.8,85.94,10957.0,85.96,86.0,85.8,85.94,10957.0
2024-05-06 10:15:00,85.91,85.91,85.57,85.57,7473.0,85.91,85.91,85.57,85.57,7473.0
2024-05-06 10:20:00,85.59,85.68,85.41,85.41,5053.0,85.59,85.68,85.41,85.41,5053.0
2024-05-06 10:25:00,85.52,85.52,85.31,85.31,6468.0,85.52,85.52,85.31,85.31,6468.0
2024-05-06 10:30:00,85.31,85.38,85.27,85.29,8595.0,85.31,85.38,85.27,85.29,8595.0
2024-05-06 10:35:00,85.3,85.35,85.26,85.29,6704.0,85.3,85.35,85.26,85.29,6704.0
2024-05-06 10:40:00,85.3,85.36,85.26,85.28,6961.0,85.3,85.36,85.26,85.28,6961.0
2024-05-06 10:45:00,85.23,85.29,85.17,85.25,5707.0,85.23,85.29,85.17,85.25,5707.0
2024-05-06 10:50:00,85.27,85.4,85.25,85.34,18616.0,85.27,85.4,85.25,85.34,18616.0
2024-05-06 10:55:00,85.32,85.32,85.23,85.27,12346.0,85.32,85.32,85.23,85.27,12346.0
2024-05-06 11:00:00,85.29,85.29,85.18,85.2,12103.0,85.29,85.29,85.18,85.2,12103.0
2024-05-06 11:05:00,85.18,85.3,85.18,85.2,5549.0,85.18,85.3,85.18,85.2,5549.0
2024-05-06 11:10:00,85.24,85.25,85.17,85.2,6728.0,85.24,85.25,85.17,85.2,6728.0
2024-05-06 11:15:00,85.19,85.22,85.03,85.08,14927.0,85.19,85.22,85.03,85.08,14927.0
2024-05-06 11:20:00,85.09,85.23,85.01,85.22,10774.0,85.09,85.23,85.01,85.22,10774.0
2024-05-06 11:25:00,85.25,85.37,85.23,85.37,8691.0,85.25,85.37,85.23,85.37,8691.0
2024-05-06 11:30:00,85.38,85.4,85.3,85.33,7970.0,85.38,85.4,85.3,85.33,7970.0
2024-05-06 11:35:00,85.32,85.32,85.08,85.22,23655.0,85.32,85.32,85.08,85.22,23655.0
2024-05-06 11:40:00,85.23,85.24,85.09,85.17,4885.0,85.23,85.24,85.09,85.17,4885.0
2024-05-06 11:45:00,85.16,85.18,85.08,85.14,7413.0,85.16,85.18,85.08,85.14,7413.0
2024-05-06 11:50:00,85.12,85.17,85.11,85.11,5254.0,85.12,85.17,85.11,85.11,5254.0
2024-05-06 11:55:00,85.12,85.13,85.02,85.04,7587.0,85.12,85.13,85.02,85.04,7587.0
2024-05-06 12:00:00,85.01,85.15,84.98,85.11,19918.0,85.01,85.15,84.98,85.11,19918.0
2024-05-06 12:05:00,85.1,85.11,85.02,85.04,7249.0,85.1,85.11,85.02,85.04,7249.0
2024-05-06 12:10:00,85.03,85.04,85.0,85.01,8398.0,85.03,85.04,85.0,85.01,8398.0
2024-05-06 12:15:00,85.0,85.04,84.99,85.01,13730.0,85.0,85.04,84.99,85.01,13730.0
2024-05-06 12:20:00,85.03,85.06,84.99,85.04,13177.0,85.03,85.06,84.99,85.04,13177.0
2024-05-06 12:25:00,85.06,85.08,85.02,85.06,9481.0,85.06,85.08,85.02,85.06,9481.0
2024-05-06 12:30:00,85.06,85.15,85.05,85.07,6414.0,85.06,85.15,85.05,85.07,6414.0
2024-05-06 12:35:00,85.09,85.11,85.03,85.09,6775.0,85.09,85.11,85.03,85.09,6775.0
2024-05-06 12:40:00,85.09,85.12,85.06,85.11,9686.0,85.09,85.12,85.06,85.11,9686.0
2024-05-06 12:45:00,85.11,85.18,85.05,85.08,8124.0,85.11,85.18,85.05,85.08,8124.0
2024-05-06 12:50:00,85.1,85.1,85.0,85.01,17104.0,85.1,85.1,85.0,85.01,17104.0
2024-05-06 12:55:00,85.01,85.08,85.01,85.06,13403.0,85.01,85.08,85.01,85.06,13403.0
2024-05-06 13:00:00,85.06,85.14,85.05,85.13,5992.0,85.06,85.14,85.05,85.13,5992.0
2024-05-06 13:05:00,85.12,85.14,85.09,85.13,5580.0,85.12,85.14,85.09,85.13,5580.0
2024-05-06 13:10:00,85.13,85.21,85.12,85.21,9099.0,85.13,85.21,85.12,85.21,9099.0
2024-05-06 13:15:00,85.21,85.21,85.16,85.17,6971.0,85.21,85.21,85.16,85.17,6971.0
2024-05-06 13:20:00,85.18,85.21,85.16,85.17,9591.0,85.18,85.21,85.16,85.17,9591.0
2024-05-06 13:25:00,85.17,85.18,85.11,85.12,7654.0,85.17,85.18,85.11,85.12,7654.0
2024-05-06 13:30:00,85.16,85.21,85.13,85.17,8375.0,85.16,85.21,85.13,85.17,8375.0
2024-05-06 13:35:00,85.16,85.21,85.08,85.18,15426.0,85.16,85.21,85.08,85.18,15426.0
2024-05-06 13:40:00,85.18,85.2,85.15,85.19,7966.0,85.18,85.2,85.15,85.19,7966.0
2024-05-06 13:45:00,85.18,85.23,85.13,85.13,15599.0,85.18,85.23,85.13,85.13,15599.0
2024-05-06 13:50:00,85.12,85.12,85.03,85.05,9788.0,85.12,85.12,85.03,85.05,9788.0
2024-05-06 13:55:00,85.06,85.08,85.02,85.07,7658.0,85.06,85.08,85.02,85.07,7658.0
2024-05-06 14:00:00,85.08,85.16,85.06,85.1,11067.0,85.08,85.16,85.06,85.1,11067.0
2024-05-06 14:05:00,85.12,85.17,85.08,85.15,7452.0,85.12,85.17,85.08,85.15,7452.0
2024-05-06 14:10:00,85.16,85.26,85.16,85.19,11355.0,85.16,85.26,85.16,85.19,11355.0
2024-05-06 14:15:00,85.18,85.25,85.12,85.23,10310.0,85.18,85.25,85.12,85.23,10310.0
2024-05-06 14:20:00,85.24,85.25,85.11,85.17,13335.0,85.24,85.25,85.11,85.17,13335.0
2024-05-06 14:25:00,85.18,85.3,85.16,85.21,12143.0,85.18,85.3,85.16,85.21,12143.0
2024-05-06 14:30:00,85.2,85.23,85.16,85.21,8048.0,85.2,85.23,85.16,85.21,8048.0
2024-05-06 14:35:00,85.21,85.25,85.19,85.24,9041.0,85.21,85.25,85.19,85.24,9041.0
2024-05-06 14:40:00,85.24,85.25,85.12,85.12,11992.0,85.24,85.25,85.12,85.12,11992.0
2024-05-06 14:45:00,85.12,85.13,85.02,85.03,17009.0,85.12,85.13,85.02,85.03,17009.0
2024-05-06 14:50:00,85.03,85.06,84.99,85.05,15213.0,85.03,85.06,84.99,85.05,15213.0
2024-05-06 14:55:00,85.02,85.05,85.0,85.04,14382.0,85.02,85.05,85.0,85.04,14382.0
2024-05-06 15:00:00,85.05,85.05,84.98,85.02,18621.0,85.05,85.05,84.98,85.02,18621.0
2024-05-06 15:05:00,85.02,85.07,85.0,85.06,18525.0,85.02,85.07,85.0,85.06,18525.0
2024-05-06 15:10:00,85.07,85.07,84.99,85.0,18126.0,85.07,85.07,84.99,85.0,18126.0
2024-05-06 15:15:00,85.02,85.02,84.95,84.97,23861.0,85.02,85.02,84.95,84.97,23861.0
2024-05-06 15:20:00,84.97,84.99,84.92,84.92,15410.0,84.97,84.99,84.92,84.92,15410.0
2024-05-06 15:25:00,84.92,85.05,84.91,85.0,31822.0,84.92,85.05,84.91,85.0,31822.0
2024-05-06 15:30:00,84.99,84.99,84.81,84.83,24737.0,84.99,84.99,84.81,84.83,24737.0
2024-05-06 15:35:00,84.83,84.95,84.82,84.92,25441.0,84.83,84.95,84.82,84.92,25441.0
2024-05-06 15:40:00,84.92,84.95,84.9,84.94,34579.0,84.92,84.95,84.9,84.94,34579.0
2024-05-06 15:45:00,84.94,85.05,84.93,85.05,48589.0,84.94,85.05,84.93,85.05,48589.0
2024-05-06 15:50:00,85.05,85.18,84.9,85.18,62215.0,85.05,85.18,84.9,85.18,62215.0
2024-05-06 15:55:00,85.17,85.36,85.06,85.08,203533.0,85.17,85.36,85.06,85.08,203533.0
2024-05-07 09:30:00,85.6,85.7,85.24,85.39,43568.0,85.6,85.7,85.24,85.39,43568.0
2024-05-07 09:35:00,85.44,85.67,85.38,85.5,20013.0,85.44,85.67,85.38,85.5,20013.0
2024-05-07 09:40:00,85.55,85.58,85.19,85.19,10572.0,85.55,85.58,85.19,85.19,10572.0
2024-05-07 09:45:00,85.16,85.22,85.01,85.22,26917.0,85.16,85.22,85.01,85.22,26917.0
2024-05-07 09:50:00,85.25,85.42,85.2,85.33,11099.0,85.25,85.42,85.2,85.33,11099.0
2024-05-07 09:55:00,85.43,85.44,85.29,85.34,18395.0,85.43,85.44,85.29,85.34,18395.0
2024-05-07 10:00:00,85.37,85.58,85.37,85.5,18257.0,85.37,85.58,85.37,85.5,18257.0
2024-05-07 10:05:00,85.5,85.63,85.47,85.59,16814.0,85.5,85.63,85.47,85.59,16814.0
2024-05-07 10:10:00,85.62,85.69,85.61,85.65,18439.0,85.62,85.69,85.61,85.65,18439.0
2024-05-07 10:15:00,85.7,85.83,85.59,85.63,17424.0,85.7,85.83,85.59,85.63,17424.0
2024-05-07 10:20:00,85.63,85.77,85.52,85.77,12498.0,85.63,85.77,85.52,85.77,12498.0
2024-05-07 10:25:00,85.79,85.82,85.72,85.73,7276.0,85.79,85.82,85.72,85.73,7276.0
2024-05-07 10:30:00,85.72,85.72,85.62,85.64,8563.0,85.72,85.72,85.62,85.64,8563.0
2024-05-07 10:35:00,85.64,85.69,85.56,85.63,8434.0,85.64,85.69,85.56,85.63,8434.0
2024-05-07 10:40:00,85.61,85.64,85.58,85.61,5674.0,85.61,85.64,85.58,85.61,5674.0
2024-05-07 10:45:00,85.61,85.71,85.54,85.67,10751.0,85.61,85.71,85.54,85.67,10751.0
2024-05-07 10:50:00,85.67,85.74,85.61,85.68,9484.0,85.67,85.74,85.61,85.68,9484.0
2024-05-07 10:55:00,85.66,85.79,85.65,85.67,6486.0,85.66,85.79,85.65,85.67,6486.0
2024-05-07 11:00:00,85.72,85.72,85.59,85.63,6528.0,85.72,85.72,85.59,85.63,6528.0
2024-05-07 11:05:00,85.65,85.68,85.43,85.55,12685.0,85.65,85.68,85.43,85.55,12685.0
2024-05-07 11:10:00,85.52,85.64,85.51,85.64,5430.0,85.52,85.64,85.51,85.64,5430.0
2024-05-07 11:15:00,85.64,85.8,85.58,85.8,8400.0,85.64,85.8,85.58,85.8,8400.0
2024-05-07 11:20:00,85.81,85.85,85.77,85.85,3978.0,85.81,85.85,85.77,85.85,3978.0
2024-05-07 11:25:00,85.91,85.91,85.83,85.84,8082.0,85.91,85.91,85.83,85.84,8082.0
2024-05-07 11:30:00,85.83,85.92,85.73,85.77,19336.0,85.83,85.92,85.73,85.77,19336.0
2024-05-07 11:35:00,85.77,85.85,85.73,85.8,4489.0,85.77,85.85,85.73,85.8,4489.0
2024-05-07 11:40:00,85.8,85.86,85.71,85.77,8736.0,85.8,85.86,85.71,85.77,8736.0
2024-05-07 11:45:00,85.79,85.79,85.62,85.63,12663.0,85.79,85.79,85.62,85.63,12663.0
2024-05-07 11:50:00,85.66,85.73,85.64,85.73,8376.0,85.66,85.73,85.64,85.73,8376.0
2024-05-07 11:55:00,85.74,85.88,85.74,85.86,6989.0,85.74,85.88,85.74,85.86,6989.0
2024-05-07 12:00:00,85.82,85.93,85.82,85.91,9278.0,85.82,85.93,85.82,85.91,9278.0
2024-05-07 12:05:00,85.9,85.91,85.83,85.83,4897.0,85.9,85.91,85.83,85.83,4897.0
2024-05-07 12:10:00,85.82,85.86,85.78,85.81,12886.0,85.82,85.86,85.78,85.81,12886.0
2024-05-07 12:15:00,85.81,85.84,85.75,85.84,6288.0,85.81,85.84,85.75,85.84,6288.0
2024-05-07 12:20:00,85.82,85.88,85.78,85.88,4847.0,85.82,85.88,85.78,85.88,4847.0
2024-05-07 12:25:00,85.88,85.93,85.84,85.91,4490.0,85.88,85.93,85.84,85.91,4490.0
2024-05-07 12:30:00,85.92,85.92,85.86,85.9,8719.0,85.92,85.92,85.86,85.9,8719.0
2024-05-07 12:35:00,85.89,85.89,85.82,85.83,4678.0,85.89,85.89,85.82,85.83,4678.0
2024-05-07 12:40:00,85.83,85.87,85.79,85.79,19728.0,85.83,85.87,85.79,85.79,19728.0
2024-05-07 12:45:00,85.8,85.8,85.7,85.78,10563.0,85.8,85.8,85.7,85.78,10563.0
2024-05-07 12:50:00,85.79,85.79,85.73,85.75,4834.0,85.79,85.79,85.73,85.75,4834.0
2024-05-07 12:55:00,85.76,85.76,85.71,85.74,6648.0,85.76,85.76,85.71,85.74,6648.0
2024-05-07 13:00:00,85.73,85.82,85.72,85.82,8610.0,85.73,85.82,85.72,85.82,8610.0
2024-05-07 13:05:00,85.83,85.86,85.81,85.84,4932.0,85.83,85.86,85.81,85.84,4932.0
2024-05-07 13:10:00,85.85,85.87,85.73,85.73,9648.0,85.85,85.87,85.73,85.73,9648.0
2024-05-07 13:15:00,85.75,85.77,85.66,85.67,4651.0,85.75,85.77,85.66,85.67,4651.0
2024-05-07 13:20:00,85.67,85.68,85.58,85.66,5502.0,85.67,85.68,85.58,85.66,5502.0
2024-05-07 13:25:00,85.65,85.66,85.61,85.62,5024.0,85.65,85.66,85.61,85.62,5024.0
2024-05-07 13:30:00,85.62,85.69,85.62,85.69,6392.0,85.62,85.69,85.62,85.69,6392.0
2024-05-07 13:35:00,85.69,85.85,85.69,85.76,10318.0,85.69,85.85,85.69,85.76,10318.0
2024-05-07 13:40:00,85.75,85.75,85.58,85.64,5329.0,85.75,85.75,85.58,85.64,5329.0
2024-05-07 13:45:00,85.64,85.69,85.52,85.55,13589.0,85.64,85.69,85.52,85.55,13589.0
2024-05-07 13:50:00,85.51,85.61,85.51,85.56,7646.0,85.51,85.61,85.51,85.56,7646.0
2024-05-07 13:55:00,85.55,85.57,85.48,85.5,7238.0,85.55,85.57,85.48,85.5,7238.0
2024-05-07 14:00:00,85.51,85.57,85.5,85.55,11125.0,85.51,85.57,85.5,85.55,11125.0
2024-05-07 14:05:00,85.55,85.56,85.49,85.51,5439.0,85.55,85.56,85.49,85.51,5439.0
2024-05-07 14:10:00,85.5,85.56,85.49,85.52,24434.0,85.5,85.56,85.49,85.52,24434.0
2024-05-07 14:15:00,85.5,85.65,85.5,85.61,11134.0,85.5,85.65,85.5,85.61,11134.0
2024-05-07 14:20:00,85.61,85.73,85.6,85.72,18668.0,85.61,85.73,85.6,85.72,18668.0
2024-05-07 14:25:00,85.75,85.78,85.7,85.76,8873.0,85.75,85.78,85.7,85.76,8873.0
2024-05-07 14:30:00,85.75,85.76,85.7,85.74,5220.0,85.75,85.76,85.7,85.74,5220.0
2024-05-07 14:35:00,85.75,85.78,85.65,85.67,7447.0,85.75,85.78,85.65,85.67,7447.0
2024-05-07 14:40:00,85.65,85.74,85.65,85.73,7993.0,85.65,85.74,85.65,85.73,7993.0
2024-05-07 14:45:00,85.74,85.81,85.73,85.81,6535.0,85.74,85.81,85.73,85.81,6535.0
2024-05-07 14:50:00,85.8,85.83,85.74,85.79,9235.0,85.8,85.83,85.74,85.79,9235.0
2024-05-07 14:55:00,85.81,85.83,85.79,85.81,6201.0,85.81,85.83,85.79,85.81,6201.0
2024-05-07 15:00:00,85.82,85.84,85.77,85.81,6132.0,85.82,85.84,85.77,85.81,6132.0
2024-05-07 15:05:00,85.82,85.9,85.82,85.87,7995.0,85.82,85.9,85.82,85.87,7995.0
2024-05-07 15:10:00,85.88,85.95,85.88,85.93,9919.0,85.88,85.95,85.88,85.93,9919.0
2024-05-07 15:15:00,85.94,85.94,85.85,85.86,8555.0,85.94,85.94,85.85,85.86,8555.0
2024-05-07 15:20:00,85.87,85.9,85.87,85.89,7170.0,85.87,85.9,85.87,85.89,7170.0
2024-05-07 15:25:00,85.88,85.9,85.8,85.82,9603.0,85.88,85.9,85.8,85.82,9603.0
2024-05-07 15:30:00,85.82,85.87,85.74,85.84,15132.0,85.82,85.87,85.74,85.84,15132.0
2024-05-07 15:35:00,85.84,85.93,85.84,85.88,14912.0,85.84,85.93,85.84,85.88,14912.0
2024-05-07 15:40:00,85.88,85.99,85.88,85.98,15721.0,85.88,85.99,85.88,85.98,15721.0
2024-05-07 15:45:00,85.98,86.19,85.98,86.13,25893.0,85.98,86.19,85.98,86.13,25893.0
2024-05-07 15:50:00,86.13,86.19,85.92,85.92,61170.0,86.13,86.19,85.92,85.92,61170.0
2024-05-07 15:55:00,85.93,85.97,85.82,85.84,114137.0,85.93,85.97,85.82,85.84,114137.0
2024-05-08 09:30:00,85.73,86.2,85.73,86.01,57643.0,85.73,86.2,85.73,86.01,57643.0
2024-05-08 09:35:00,85.88,86.31,85.88,86.23,9877.0,85.88,86.31,85.88,86.23,9877.0
2024-05-08 09:40:00,86.23,86.24,86.08,86.16,17508.0,86.23,86.24,86.08,86.16,17508.0
2024-05-08 09:45:00,86.17,86.32,86.11,86.16,18189.0,86.17,86.32,86.11,86.16,18189.0
2024-05-08 09:50:00,86.13,86.18,85.89,85.9,14091.0,86.13,86.18,85.89,85.9,14091.0
2024-05-08 09:55:00,85.87,85.87,85.46,85.5,8178.0,85.87,85.87,85.46,85.5,8178.0
2024-05-08 10:00:00,85.54,85.55,85.4,85.43,10821.0,85.54,85.55,85.4,85.43,10821.0
2024-05-08 10:05:00,85.43,85.57,85.37,85.49,13714.0,85.43,85.57,85.37,85.49,13714.0
2024-05-08 10:10:00,85.51,85.54,85.31,85.33,18462.0,85.51,85.54,85.31,85.33,18462.0
2024-05-08 10:15:00,85.33,85.47,85.3,85.4,14658.0,85.33,85.47,85.3,85.4,14658.0
2024-05-08 10:20:00,85.38,85.42,85.28,85.3,8579.0,85.38,85.42,85.28,85.3,8579.0
2024-05-08 10:25:00,85.31,85.34,85.21,85.29,12428.0,85.31,85.34,85.21,85.29,12428.0
2024-05-08 10:30:00,85.32,85.52,85.29,85.47,32542.0,85.32,85.52,85.29,85.47,32542.0
2024-05-08 10:35:00,85.47,85.49,85.35,85.37,7324.0,85.47,85.49,85.35,85.37,7324.0
2024-05-08 10:40:00,85.4,85.6,85.4,85.56,13330.0,85.4,85.6,85.4,85.56,13330.0
2024-05-08 10:45:00,85.6,85.68,85.57,85.58,13954.0,85.6,85.68,85.57,85.58,13954.0
2024-05-08 10:50:00,85.57,85.63,85.52,85.52,4158.0,85.57,85.63,85.52,85.52,4158.0
2024-05-08 10:55:00,85.54,85.56,85.45,85.51,3974.0,85.54,85.56,85.45,85.51,3974.0
2024-05-08 11:00:00,85.52,85.53,85.4,85.42,13918.0,85.52,85.53,85.4,85.42,13918.0
2024-05-08 11:05:00,85.42,85.53,85.4,85.5,8432.0,85.42,85.53,85.4,85.5,8432.0
2024-05-08 11:10:00,85.52,85.52,85.32,85.33,9108.0,85.52,85.52,85.32,85.33,9108.0
2024-05-08 11:15:00,85.34,85.36,85.29,85.35,5830.0,85.34,85.36,85.29,85.35,5830.0
2024-05-08 11:20:00,85.36,85.37,85.25,85.35,6091.0,85.36,85.37,85.25,85.35,6091.0
2024-05-08 11:25:00,85.35,85.37,85.32,85.34,5448.0,85.35,85.37,85.32,85.34,5448.0
2024-05-08 11:30:00,85.34,85.44,85.3,85.37,7345.0,85.34,85.44,85.3,85.37,7345.0
2024-05-08 11:35:00,85.36,85.38,85.28,85.29,6923.0,85.36,85.38,85.28,85.29,6923.0
2024-05-08 11:40:00,85.31,85.31,85.11,85.11,3685.0,85.31,85.31,85.11,85.11,3685.0
2024-05-08 11:45:00,85.12,85.17,85.1,85.14,4539.0,85.12,85.17,85.1,85.14,4539.0
2024-05-08 11:50:00,85.13,85.16,85.09,85.13,12201.0,85.13,85.16,85.09,85.13,12201.0
2024-05-08 11:55:00,85.14,85.22,85.08,85.22,6620.0,85.14,85.22,85.08,85.22,6620.0
2024-05-08 12:00:00,85.2,85.23,85.14,85.19,8027.0,85.2,85.23,85.14,85.19,8027.0
2024-05-08 12:05:00,85.2,85.21,85.15,85.17,3629.0,85.2,85.21,85.15,85.17,3629.0
2024-05-08 12:10:00,85.19,85.2,85.13,85.13,4777.0,85.19,85.2,85.13,85.13,4777.0
2024-05-08 12:15:00,85.14,85.24,85.1,85.24,8138.0,85.14,85.24,85.1,85.24,8138.0
2024-05-08 12:20:00,85.24,85.24,85.16,85.22,8498.0,85.24,85.24,85.16,85.22,8498.0
2024-05-08 12:25:00,85.22,85.22,85.11,85.14,6884.0,85.22,85.22,85.11,85.14,6884.0
2024-05-08 12:30:00,85.13,85.15,85.04,85.05,11301.0,85.13,85.15,85.04,85.05,11301.0
2024-05-08 12:35:00,85.05,85.05,84.94,84.97,9219.0,85.05,85.05,84.94,84.97,9219.0
2024-05-08 12:40:00,84.96,85.03,84.93,85.03,8254.0,84.96,85.03,84.93,85.03,8254.0
2024-05-08 12:45:00,85.02,85.15,85.02,85.12,6053.0,85.02,85.15,85.02,85.12,6053.0
2024-05-08 12:50:00,85.1,85.11,85.06,85.08,7268.0,85.1,85.11,85.06,85.08,7268.0
2024-05-08 12:55:00,85.06,85.07,84.97,85.01,4432.0,85.06,85.07,84.97,85.01,4432.0
2024-05-08 13:00:00,85.01,85.08,84.97,85.04,6709.0,85.01,85.08,84.97,85.04,6709.0
2024-05-08 13:05:00,85.05,85.06,84.99,85.04,6680.0,85.05,85.06,84.99,85.04,6680.0
2024-05-08 13:10:00,85.04,85.09,85.01,85.09,4745.0,85.04,85.09,85.01,85.09,4745.0
2024-05-08 13:15:00,85.09,85.1,85.05,85.06,6146.0,85.09,85.1,85.05,85.06,6146.0
2024-05-08 13:20:00,85.04,85.16,85.01,85.06,6458.0,85.04,85.16,85.01,85.06,6458.0
2024-05-08 13:25:00,85.06,85.09,85.04,85.04,14279.0,85.06,85.09,85.04,85.04,14279.0
2024-05-08 13:30:00,85.02,85.06,85.0,85.03,11402.0,85.02,85.06,85.0,85.03,11402.0
2024-05-08 13:35:00,85.03,85.03,84.84,84.86,5910.0,85.03,85.03,84.84,84.86,5910.0
2024-05-08 13:40:00,84.87,84.97,84.82,84.97,4901.0,84.87,84.97,84.82,84.97,4901.0
2024-05-08 13:45:00,84.98,84.99,84.89,84.97,7868.0,84.98,84.99,84.89,84.97,7868.0
2024-05-08 13:50:00,84.96,84.99,84.93,84.94,4675.0,84.96,84.99,84.93,84.94,4675.0
2024-05-08 13:55:00,84.96,85.2,84.96,85.07,30628.0,84.96,85.2,84.96,85.07,30628.0
2024-05-08 14:00:00,85.06,85.09,85.01,85.08,8095.0,85.06,85.09,85.01,85.08,8095.0
2024-05-08 14:05:00,85.09,85.24,85.07,85.24,6772.0,85.09,85.24,85.07,85.24,6772.0
2024-05-08 14:10:00,85.25,85.26,85.15,85.22,9707.0,85.25,85.26,85.15,85.22,9707.0
2024-05-08 14:15:00,85.22,85.25,85.2,85.2,8571.0,85.22,85.25,85.2,85.2,8571.0
2024-05-08 14:20:00,85.2,85.23,85.15,85.17,10330.0,85.2,85.23,85.15,85.17,10330.0
2024-05-08 14:25:00,85.17,85.18,85.12,85.17,9735.0,85.17,85.18,85.12,85.17,9735.0
2024-05-08 14:30:00,85.17,85.21,85.16,85.16,6908.0,85.17,85.21,85.16,85.16,6908.0
2024-05-08 14:35:00,85.15,85.18,85.1,85.13,6585.0,85.15,85.18,85.1,85.13,6585.0
2024-05-08 14:40:00,85.14,85.15,85.03,85.06,6529.0,85.14,85.15,85.03,85.06,6529.0
2024-05-08 14:45:00,85.05,85.06,85.03,85.05,7072.0,85.05,85.06,85.03,85.05,7072.0
2024-05-08 14:50:00,85.06,85.08,85.03,85.05,9892.0,85.06,85.08,85.03,85.05,9892.0
2024-05-08 14:55:00,85.05,85.06,84.93,84.93,7182.0,85.05,85.06,84.93,84.93,7182.0
2024-05-08 15:00:00,84.92,84.96,84.85,84.94,13624.0,84.92,84.96,84.85,84.94,13624.0
2024-05-08 15:05:00,84.95,84.96,84.89,84.95,9996.0,84.95,84.96,84.89,84.95,9996.0
2024-05-08 15:10:00,84.95,85.07,84.94,85.0,17713.0,84.95,85.07,84.94,85.0,17713.0
2024-05-08 15:15:00,85.0,85.07,84.99,85.07,6197.0,85.0,85.07,84.99,85.07,6197.0
2024-05-08 15:20:00,85.08,85.11,85.06,85.1,6168.0,85.08,85.11,85.06,85.1,6168.0
2024-05-08 15:25:00,85.11,85.14,85.02,85.03,10396.0,85.11,85.14,85.02,85.03,10396.0
2024-05-08 15:30:00,85.04,85.11,85.03,85.09,9550.0,85.04,85.11,85.03,85.09,9550.0
2024-05-08 15:35:00,85.09,85.1,84.97,84.97,11721.0,85.09,85.1,84.97,84.97,11721.0
2024-05-08 15:40:00,84.97,85.01,84.94,84.94,18115.0,84.97,85.01,84.94,84.94,18115.0
2024-05-08 15:45:00,84.95,85.13,84.95,85.12,23306.0,84.95,85.13,84.95,85.12,23306.0
2024-05-08 15:50:00,85.13,85.22,85.09,85.19,33992.0,85.13,85.22,85.09,85.19,33992.0
2024-05-08 15:55:00,85.19,85.22,85.07,85.08,89183.0,85.19,85.22,85.07,85.08,89183.0
2024-05-09 09:30:00,85.31,85.92,85.01,85.7,39789.0,85.31,85.92,85.01,85.7,39789.0
2024-05-09 09:35:00,85.68,85.91,85.63,85.81,9161.0,85.68,85.91,85.63,85.81,9161.0
2024-05-09 09:40:00,85.83,86.0,85.73,85.81,10000.0,85.83,86.0,85.73,85.81,10000.0
2024-05-09 09:45:00,85.84,86.18,85.81,86.16,14289.0,85.84,86.18,85.81,86.16,14289.0
2024-05-09 09:50:00,86.15,86.24,86.03,86.21,10985.0,86.15,86.24,86.03,86.21,10985.0
2024-05-09 09:55:00,86.18,86.32,86.12,86.16,15698.0,86.18,86.32,86.12,86.16,15698.0
2024-05-09 10:00:00,86.16,86.17,85.99,86.07,12041.0,86.16,86.17,85.99,86.07,12041.0
2024-05-09 10:05:00,86.06,86.31,86.06,86.26,15765.0,86.06,86.31,86.06,86.26,15765.0
2024-05-09 10:10:00,86.25,86.31,86.22,86.31,12807.0,86.25,86.31,86.22,86.31,12807.0
2024-05-09 10:15:00,86.3,86.36,86.21,86.23,70464.0,86.3,86.36,86.21,86.23,70464.0
2024-05-09 10:20:00,86.22,86.32,86.15,86.2,111881.0,86.22,86.32,86.15,86.2,111881.0
2024-05-09 10:25:00,86.18,86.38,86.16,86.34,17889.0,86.18,86.38,86.16,86.34,17889.0
2024-05-09 10:30:00,86.37,86.44,86.3,86.33,15078.0,86.37,86.44,86.3,86.33,15078.0
2024-05-09 10:35:00,86.31,86.39,86.28,86.39,20752.0,86.31,86.39,86.28,86.39,20752.0
2024-05-09 10:40:00,86.39,86.68,86.38,86.65,43264.0,86.39,86.68,86.38,86.65,43264.0
2024-05-09 10:45:00,86.65,86.77,86.6,86.77,18357.0,86.65,86.77,86.6,86.77,18357.0
2024-05-09 10:50:00,86.78,86.83,86.67,86.82,12244.0,86.78,86.83,86.67,86.82,12244.0
2024-05-09 10:55:00,86.82,86.83,86.71,86.75,13222.0,86.82,86.83,86.71,86.75,13222.0
2024-05-09 11:00:00,86.76,86.84,86.76,86.83,13244.0,86.76,86.84,86.76,86.83,13244.0
2024-05-09 11:05:00,86.83,86.85,86.73,86.83,26228.0,86.83,86.85,86.73,86.83,26228.0
2024-05-09 11:10:00,86.84,86.94,86.83,86.94,18242.0,86.84,86.94,86.83,86.94,18242.0
2024-05-09 11:15:00,86.96,86.99,86.89,86.9,14071.0,86.96,86.99,86.89,86.9,14071.0
2024-05-09 11:20:00,86.87,86.94,86.86,86.88,10730.0,86.87,86.94,86.86,86.88,10730.0
2024-05-09 11:25:00,86.87,86.96,86.86,86.91,8245.0,86.87,86.96,86.86,86.91,8245.0
2024-05-09 11:30:00,86.92,87.12,86.91,87.11,23392.0,86.92,87.12,86.91,87.11,23392.0
2024-05-09 11:35:00,87.11,87.17,86.85,86.88,35385.0,87.11,87.17,86.85,86.88,35385.0
2024-05-09 11:40:00,86.88,86.92,86.79,86.87,14431.0,86.88,86.92,86.79,86.87,14431.0
2024-05-09 11:45:00,86.89,86.89,86.8,86.81,6409.0,86.89,86.89,86.8,86.81,6409.0
2024-05-09 11:50:00,86.81,86.86,86.78,86.79,12005.0,86.81,86.86,86.78,86.79,12005.0
2024-05-09 11:55:00,86.78,86.81,86.68,86.75,15719.0,86.78,86.81,86.68,86.75,15719.0
2024-05-09 12:00:00,86.74,86.75,86.7,86.72,10273.0,86.74,86.75,86.7,86.72,10273.0
2024-05-09 12:05:00,86.7,86.74,86.57,86.59,17357.0,86.7,86.74,86.57,86.59,17357.0
2024-05-09 12:10:00,86.58,86.64,86.5,86.64,16300.0,86.58,86.64,86.5,86.64,16300.0
2024-05-09 12:15:00,86.67,86.8,86.65,86.79,118903.0,86.67,86.8,86.65,86.79,118903.0
2024-05-09 12:20:00,86.8,86.81,86.72,86.77,13509.0,86.8,86.81,86.72,86.77,13509.0
2024-05-09 12:25:00,86.76,86.79,86.65,86.68,16912.0,86.76,86.79,86.65,86.68,16912.0
2024-05-09 12:30:00,86.67,86.8,86.65,86.79,67189.0,86.67,86.8,86.65,86.79,67189.0
2024-05-09 12:35:00,86.78,86.9,86.76,86.89,18090.0,86.78,86.9,86.76,86.89,18090.0
2024-05-09 12:40:00,86.89,87.04,86.89,87.04,13036.0,86.89,87.04,86.89,87.04,13036.0
2024-05-09 12:45:00,87.03,87.12,87.03,87.12,7803.0,87.03,87.12,87.03,87.12,7803.0
2024-05-09 12:50:00,87.13,87.33,87.13,87.29,34840.0,87.13,87.33,87.13,87.29,34840.0
2024-05-09 12:55:00,87.29,87.41,87.24,87.28,20129.0,87.29,87.41,87.24,87.28,20129.0
2024-05-09 13:00:00,87.28,87.47,87.24,87.42,13714.0,87.28,87.47,87.24,87.42,13714.0
2024-05-09 13:05:00,87.42,87.51,87.42,87.51,12687.0,87.42,87.51,87.42,87.51,12687.0
2024-05-09 13:10:00,87.51,87.63,87.45,87.45,18340.0,87.51,87.63,87.45,87.45,18340.0
2024-05-09 13:15:00,87.44,87.46,87.3,87.32,4568.0,87.44,87.46,87.3,87.32,4568.0
2024-05-09 13:20:00,87.32,87.32,87.21,87.21,3988.0,87.32,87.32,87.21,87.21,3988.0
2024-05-09 13:25:00,87.22,87.36,87.21,87.36,8405.0,87.22,87.36,87.21,87.36,8405.0
2024-05-09 13:30:00,87.4,87.42,87.32,87.38,11456.0,87.4,87.42,87.32,87.38,11456.0
2024-05-09 13:35:00,87.37,87.4,87.24,87.28,8940.0,87.37,87.4,87.24,87.28,8940.0
2024-05-09 13:40:00,87.27,87.32,87.26,87.32,7249.0,87.27,87.32,87.26,87.32,7249.0
2024-05-09 13:45:00,87.33,87.42,87.33,87.38,24699.0,87.33,87.42,87.33,87.38,24699.0
2024-05-09 13:50:00,87.39,87.4,87.35,87.37,13714.0,87.39,87.4,87.35,87.37,13714.0
2024-05-09 13:55:00,87.37,87.48,87.37,87.44,20963.0,87.37,87.48,87.37,87.44,20963.0
2024-05-09 14:00:00,87.44,87.45,87.23,87.42,127339.0,87.44,87.45,87.23,87.42,127339.0
2024-05-09 14:05:00,87.44,87.51,87.44,87.48,11463.0,87.44,87.51,87.44,87.48,11463.0
2024-05-09 14:10:00,87.47,87.5,87.44,87.46,15464.0,87.47,87.5,87.44,87.46,15464.0
2024-05-09 14:15:00,87.45,87.57,87.45,87.52,9421.0,87.45,87.57,87.45,87.52,9421.0
2024-05-09 14:20:00,87.55,87.61,87.5,87.6,9267.0,87.55,87.61,87.5,87.6,9267.0
2024-05-09 14:25:00,87.6,87.72,87.59,87.64,32295.0,87.6,87.72,87.59,87.64,32295.0
2024-05-09 14:30:00,87.64,87.65,87.43,87.43,29897.0,87.64,87.65,87.43,87.43,29897.0
2024-05-09 14:35:00,87.41,87.45,87.27,87.27,9743.0,87.41,87.45,87.27,87.27,9743.0
2024-05-09 14:40:00,87.27,87.43,87.2,87.42,20365.0,87.27,87.43,87.2,87.42,20365.0
2024-05-09 14:45:00,87.4,87.42,87.34,87.38,11113.0,87.4,87.42,87.34,87.38,11113.0
2024-05-09 14:50:00,87.39,87.52,87.38,87.5,16003.0,87.39,87.52,87.38,87.5,16003.0
2024-05-09 14:55:00,87.5,87.59,87.49,87.58,92475.0,87.5,87.59,87.49,87.58,92475.0
2024-05-09 15:00:00,87.58,87.61,87.57,87.6,32778.0,87.58,87.61,87.57,87.6,32778.0
2024-05-09 15:05:00,87.6,87.67,87.59,87.63,28061.0,87.6,87.67,87.59,87.63,28061.0
2024-05-09 15:10:00,87.64,87.72,87.48,87.48,40580.0,87.64,87.72,87.48,87.48,40580.0
2024-05-09 15:15:00,87.47,87.75,87.42,87.68,42387.0,87.47,87.75,87.42,87.68,42387.0
2024-05-09 15:20:00,87.67,87.67,87.45,87.45,172457.0,87.67,87.67,87.45,87.45,172457.0
2024-05-09 15:25:00,87.45,87.76,87.44,87.73,24041.0,87.45,87.76,87.44,87.73,24041.0
2024-05-09 15:30:00,87.72,87.79,87.66,87.76,22593.0,87.72,87.79,87.66,87.76,22593.0
2024-05-09 15:35:00,87.76,87.77,87.71,87.77,25721.0,87.76,87.77,87.71,87.77,25721.0
2024-05-09 15:40:00,87.76,87.77,87.52,87.6,70877.0,87.76,87.77,87.52,87.6,70877.0
2024-05-09 15:45:00,87.6,87.66,87.46,87.5,62498.0,87.6,87.66,87.46,87.5,62498.0
2024-05-09 15:50:00,87.5,87.57,87.41,87.49,132403.0,87.5,87.57,87.41,87.49,132403.0
2024-05-09 15:55:00,87.5,87.51,87.35,87.42,270091.0,87.5,87.51,87.35,87.42,270091.0
2024-05-10 09:30:00,87.63,88.0,87.25,87.97,90523.0,87.63,88.0,87.25,87.97,90523.0
2024-05-10 09:35:00,87.96,88.09,87.78,88.0,20347.0,87.96,88.09,87.78,88.0,20347.0
2024-05-10 09:40:00,87.97,88.02,87.67,87.67,14657.0,87.97,88.02,87.67,87.67,14657.0
2024-05-10 09:45:00,87.67,87.79,87.57,87.65,7858.0,87.67,87.79,87.57,87.65,7858.0
2024-05-10 09:50:00,87.69,87.8,87.65,87.76,11624.0,87.69,87.8,87.65,87.76,11624.0
2024-05-10 09:55:00,87.8,87.85,87.74,87.81,15251.0,87.8,87.85,87.74,87.81,15251.0
2024-05-10 10:00:00,87.68,87.78,87.52,87.54,12792.0,87.68,87.78,87.52,87.54,12792.0
2024-05-10 10:05:00,87.54,87.72,87.52,87.7,15391.0,87.54,87.72,87.52,87.7,15391.0
2024-05-10 10:10:00,87.72,87.78,87.69,87.74,19725.0,87.72,87.78,87.69,87.74,19725.0
2024-05-10 10:15:00,87.72,87.82,87.67,87.7,17599.0,87.72,87.82,87.67,87.7,17599.0
2024-05-10 10:20:00,87.7,87.85,87.69,87.81,7324.0,87.7,87.85,87.69,87.81,7324.0
2024-05-10 10:25:00,87.8,87.8,87.7,87.72,20731.0,87.8,87.8,87.7,87.72,20731.0
2024-05-10 10:30:00,87.7,87.78,87.59,87.59,28297.0,87.7,87.78,87.59,87.59,28297.0
2024-05-10 10:35:00,87.59,87.7,87.59,87.7,12626.0,87.59,87.7,87.59,87.7,12626.0
2024-05-10 10:40:00,87.68,87.73,87.63,87.65,6872.0,87.68,87.73,87.63,87.65,6872.0
2024-05-10 10:45:00,87.66,87.71,87.65,87.67,9289.0,87.66,87.71,87.65,87.67,9289.0
2024-05-10 10:50:00,87.67,87.69,87.56,87.56,16908.0,87.67,87.69,87.56,87.56,16908.0
2024-05-10 10:55:00,87.56,87.67,87.56,87.65,10776.0,87.56,87.67,87.56,87.65,10776.0
2024-05-10 11:00:00,87.65,87.65,87.53,87.55,11957.0,87.65,87.65,87.53,87.55,11957.0
2024-05-10 11:05:00,87.54,87.62,87.52,87.57,13665.0,87.54,87.62,87.52,87.57,13665.0
2024-05-10 11:10:00,87.57,87.59,87.54,87.56,9430.0,87.57,87.59,87.54,87.56,9430.0
2024-05-10 11:15:00,87.55,87.58,87.54,87.55,21143.0,87.55,87.58,87.54,87.55,21143.0
2024-05-10 11:20:00,87.55,87.6,87.46,87.51,34004.0,87.55,87.6,87.46,87.51,34004.0
2024-05-10 11:25:00,87.51,87.56,87.5,87.5,9575.0,87.51,87.56,87.5,87.5,9575.0
2024-05-10 11:30:00,87.5,87.52,87.37,87.43,24560.0,87.5,87.52,87.37,87.43,24560.0
2024-05-10 11:35:00,87.39,87.5,87.39,87.46,27052.0,87.39,87.5,87.39,87.46,27052.0
2024-05-10 11:40:00,87.45,87.49,87.43,87.47,14866.0,87.45,87.49,87.43,87.47,14866.0
2024-05-10 11:45:00,87.47,87.47,87.28,87.36,15733.0,87.47,87.47,87.28,87.36,15733.0
2024-05-10 11:50:00,87.33,87.4,87.29,87.36,8396.0,87.33,87.4,87.29,87.36,8396.0
2024-05-10 11:55:00,87.35,87.42,87.34,87.38,9995.0,87.35,87.42,87.34,87.38,9995.0
2024-05-10 12:00:00,87.4,87.42,87.21,87.28,13098.0,87.4,87.42,87.21,87.28,13098.0
2024-05-10 12:05:00,87.29,87.31,87.18,87.25,18649.0,87.29,87.31,87.18,87.25,18649.0
2024-05-10 12:10:00,87.24,87.26,87.06,87.12,6881.0,87.24,87.26,87.06,87.12,6881.0
2024-05-10 12:15:00,87.13,87.22,87.13,87.15,25945.0,87.13,87.22,87.13,87.15,25945.0
2024-05-10 12:20:00,87.14,87.19,87.08,87.09,5122.0,87.14,87.19,87.08,87.09,5122.0
2024-05-10 12:25:00,87.13,87.18,87.03,87.03,13605.0,87.13,87.18,87.03,87.03,13605.0
2024-05-10 12:30:00,87.01,87.01,86.82,86.82,6141.0,87.01,87.01,86.82,86.82,6141.0
2024-05-10 12:35:00,86.84,86.87,86.75,86.75,6264.0,86.84,86.87,86.75,86.75,6264.0
2024-05-10 12:40:00,86.79,86.81,86.66,86.7,7873.0,86.79,86.81,86.66,86.7,7873.0
2024-05-10 12:45:00,86.7,86.85,86.69,86.85,6168.0,86.7,86.85,86.69,86.85,6168.0
2024-05-10 12:50:00,86.86,86.88,86.77,86.85,9346.0,86.86,86.88,86.77,86.85,9346.0
2024-05-10 12:55:00,86.82,86.9,86.82,86.84,3532.0,86.82,86.9,86.82,86.84,3532.0
2024-05-10 13:00:00,86.88,86.92,86.82,86.87,3336.0,86.88,86.92,86.82,86.87,3336.0
2024-05-10 13:05:00,86.88,86.88,86.82,86.85,4159.0,86.88,86.88,86.82,86.85,4159.0
2024-05-10 13:10:00,86.87,86.89,86.84,86.84,5441.0,86.87,86.89,86.84,86.84,5441.0
2024-05-10 13:15:00,86.83,86.84,86.77,86.77,12643.0,86.83,86.84,86.77,86.77,12643.0
2024-05-10 13:20:00,86.75,86.75,86.66,86.7,3764.0,86.75,86.75,86.66,86.7,3764.0
2024-05-10 13:25:00,86.68,86.77,86.67,86.77,4328.0,86.68,86.77,86.67,86.77,4328.0
2024-05-10 13:30:00,86.79,86.82,86.77,86.82,3813.0,86.79,86.82,86.77,86.82,3813.0
2024-05-10 13:35:00,86.84,86.87,86.69,86.73,11074.0,86.84,86.87,86.69,86.73,11074.0
2024-05-10 13:40:00,86.72,86.84,86.72,86.78,9817.0,86.72,86.84,86.72,86.78,9817.0
2024-05-10 13:45:00,86.74,86.74,86.53,86.63,4301.0,86.74,86.74,86.53,86.63,4301.0
2024-05-10 13:50:00,86.62,86.67,86.61,86.65,6072.0,86.62,86.67,86.61,86.65,6072.0
2024-05-10 13:55:00,86.62,86.78,86.58,86.76,7559.0,86.62,86.78,86.58,86.76,7559.0
2024-05-10 14:00:00,86.77,86.8,86.69,86.7,7240.0,86.77,86.8,86.69,86.7,7240.0
2024-05-10 14:05:00,86.71,86.72,86.64,86.68,8125.0,86.71,86.72,86.64,86.68,8125.0
2024-05-10 14:10:00,86.69,86.73,86.66,86.71,4819.0,86.69,86.73,86.66,86.71,4819.0
2024-05-10 14:15:00,86.72,86.73,86.69,86.69,5113.0,86.72,86.73,86.69,86.69,5113.0
2024-05-10 14:20:00,86.69,86.83,86.69,86.83,15492.0,86.69,86.83,86.69,86.83,15492.0
2024-05-10 14:25:00,86.84,86.95,86.83,86.85,33739.0,86.84,86.95,86.83,86.85,33739.0
2024-05-10 14:30:00,86.84,86.96,86.77,86.77,19263.0,86.84,86.96,86.77,86.77,19263.0
2024-05-10 14:35:00,86.76,86.85,86.72,86.84,4679.0,86.76,86.85,86.72,86.84,4679.0
2024-05-10 14:40:00,86.86,86.94,86.83,86.92,9732.0,86.86,86.94,86.83,86.92,9732.0
2024-05-10 14:45:00,86.92,86.96,86.89,86.95,6528.0,86.92,86.96,86.89,86.95,6528.0
2024-05-10 14:50:00,86.94,86.97,86.92,86.97,4507.0,86.94,86.97,86.92,86.97,4507.0
2024-05-10 14:55:00,86.97,87.01,86.91,87.0,11011.0,86.97,87.01,86.91,87.0,11011.0
2024-05-10 15:00:00,86.97,87.02,86.94,87.01,9483.0,86.97,87.02,86.94,87.01,9483.0
2024-05-10 15:05:00,87.0,87.05,86.97,86.99,5525.0,87.0,87.05,86.97,86.99,5525.0
2024-05-10 15:10:00,87.0,87.01,86.92,86.96,11531.0,87.0,87.01,86.92,86.96,11531.0
2024-05-10 15:15:00,86.93,87.0,86.9,86.97,10774.0,86.93,87.0,86.9,86.97,10774.0
2024-05-10 15:20:00,86.94,86.99,86.91,86.92,6973.0,86.94,86.99,86.91,86.92,6973.0
2024-05-10 15:25:00,86.92,86.92,86.8,86.86,10898.0,86.92,86.92,86.8,86.86,10898.0
2024-05-10 15:30:00,86.87,86.94,86.82,86.89,18011.0,86.87,86.94,86.82,86.89,18011.0
2024-05-10 15:35:00,86.87,86.96,86.87,86.94,14772.0,86.87,86.96,86.87,86.94,14772.0
2024-05-10 15:40:00,86.93,86.94,86.85,86.86,21153.0,86.93,86.94,86.85,86.86,21153.0
2024-05-10 15:45:00,86.88,86.88,86.75,86.75,34514.0,86.88,86.88,86.75,86.75,34514.0
2024-05-10 15:50:00,86.74,86.91,86.71,86.89,39654.0,86.74,86.91,86.71,86.89,39654.0
2024-05-10 15:55:00,86.88,86.9,86.69,86.69,139249.0,86.88,86.9,86.69,86.69,139249.0
2024-05-13 09:30:00,87.03,87.04,86.63,86.79,33463.0,87.03,87.04,86.63,86.79,33463.0
2024-05-13 09:35:00,86.76,86.91,86.54,86.63,11208.0,86.76,86.91,86.54,86.63,11208.0
2024-05-13 09:40:00,86.69,86.86,86.65,86.79,4666.0,86.69,86.86,86.65,86.79,4666.0
2024-05-13 09:45:00,86.78,86.99,86.68,86.99,5469.0,86.78,86.99,86.68,86.99,5469.0
2024-05-13 09:50:00,86.98,87.09,86.84,86.87,6431.0,86.98,87.09,86.84,86.87,6431.0
2024-05-13 09:55:00,86.85,86.89,86.74,86.74,20243.0,86.85,86.89,86.74,86.74,20243.0
2024-05-13 10:00:00,86.69,86.71,86.46,86.48,17757.0,86.69,86.71,86.46,86.48,17757.0
2024-05-13 10:05:00,86.48,86.55,85.74,86.37,82702.0,86.48,86.55,85.74,86.37,82702.0
2024-05-13 10:10:00,86.31,86.38,86.19,86.31,17193.0,86.31,86.38,86.19,86.31,17193.0
2024-05-13 10:15:00,86.31,86.42,86.22,86.23,42417.0,86.31,86.42,86.22,86.23,42417.0
2024-05-13 10:20:00,86.21,86.34,86.15,86.18,16273.0,86.21,86.34,86.15,86.18,16273.0
2024-05-13 10:25:00,86.16,86.34,86.15,86.31,11819.0,86.16,86.34,86.15,86.31,11819.0
2024-05-13 10:30:00,86.28,86.34,86.12,86.29,20206.0,86.28,86.34,86.12,86.29,20206.0
2024-05-13 10:35:00,86.29,86.31,86.18,86.24,10543.0,86.29,86.31,86.18,86.24,10543.0
2024-05-13 10:40:00,86.23,86.26,86.12,86.16,13601.0,86.23,86.26,86.12,86.16,13601.0
2024-05-13 10:45:00,86.16,86.16,85.9,85.9,30203.0,86.16,86.16,85.9,85.9,30203.0
2024-05-13 10:50:00,85.89,85.89,85.61,85.66,10743.0,85.89,85.89,85.61,85.66,10743.0
2024-05-13 10:55:00,85.66,85.67,85.4,85.45,32100.0,85.66,85.67,85.4,85.45,32100.0
2024-05-13 11:00:00,85.43,85.64,85.27,85.54,21330.0,85.43,85.64,85.27,85.54,21330.0
2024-05-13 11:05:00,85.55,85.68,85.5,85.59,12605.0,85.55,85.68,85.5,85.59,12605.0
2024-05-13 11:10:00,85.61,85.67,85.58,85.64,6833.0,85.61,85.67,85.58,85.64,6833.0
2024-05-13 11:15:00,85.65,85.75,85.64,85.66,10376.0,85.65,85.75,85.64,85.66,10376.0
2024-05-13 11:20:00,85.67,85.79,85.67,85.74,10176.0,85.67,85.79,85.67,85.74,10176.0
2024-05-13 11:25:00,85.77,85.81,85.68,85.7,6642.0,85.77,85.81,85.68,85.7,6642.0
2024-05-13 11:30:00,85.69,85.69,85.54,85.54,6161.0,85.69,85.69,85.54,85.54,6161.0
2024-05-13 11:35:00,85.53,85.6,85.51,85.53,13315.0,85.53,85.6,85.51,85.53,13315.0
2024-05-13 11:40:00,85.52,85.68,85.51,85.61,17583.0,85.52,85.68,85.51,85.61,17583.0
2024-05-13 11:45:00,85.63,85.72,85.61,85.7,6930.0,85.63,85.72,85.61,85.7,6930.0
2024-05-13 11:50:00,85.68,85.74,85.68,85.68,6745.0,85.68,85.74,85.68,85.68,6745.0
2024-05-13 11:55:00,85.68,85.7,85.52,85.52,18253.0,85.68,85.7,85.52,85.52,18253.0
2024-05-13 12:00:00,85.54,85.57,85.39,85.42,22165.0,85.54,85.57,85.39,85.42,22165.0
2024-05-13 12:05:00,85.41,85.42,85.07,85.07,13010.0,85.41,85.42,85.07,85.07,13010.0
2024-05-13 12:10:00,85.09,85.33,85.06,85.24,29586.0,85.09,85.33,85.06,85.24,29586.0
2024-05-13 12:15:00,85.22,85.28,85.13,85.26,21431.0,85.22,85.28,85.13,85.26,21431.0
2024-05-13 12:20:00,85.28,85.32,85.24,85.24,11996.0,85.28,85.32,85.24,85.24,11996.0
2024-05-13 12:25:00,85.25,85.29,85.2,85.21,12235.0,85.25,85.29,85.2,85.21,12235.0
2024-05-13 12:30:00,85.21,85.26,85.14,85.26,18670.0,85.21,85.26,85.14,85.26,18670.0
2024-05-13 12:35:00,85.26,85.28,85.21,85.25,12343.0,85.26,85.28,85.21,85.25,12343.0
2024-05-13 12:40:00,85.23,85.32,85.22,85.27,29027.0,85.23,85.32,85.22,85.27,29027.0
2024-05-13 12:45:00,85.28,85.45,85.22,85.45,11620.0,85.28,85.45,85.22,85.45,11620.0
2024-05-13 12:50:00,85.46,85.54,85.26,85.27,6703.0,85.46,85.54,85.26,85.27,6703.0
2024-05-13 12:55:00,85.27,85.37,85.23,85.32,13630.0,85.27,85.37,85.23,85.32,13630.0
2024-05-13 13:00:00,85.3,85.39,85.3,85.38,9812.0,85.3,85.39,85.3,85.38,9812.0
2024-05-13 13:05:00,85.37,85.38,85.28,85.29,12661.0,85.37,85.38,85.28,85.29,12661.0
2024-05-13 13:10:00,85.29,85.4,85.27,85.34,11172.0,85.29,85.4,85.27,85.34,11172.0
2024-05-13 13:15:00,85.32,85.36,85.22,85.25,14432.0,85.32,85.36,85.22,85.25,14432.0
2024-05-13 13:20:00,85.23,85.28,85.14,85.14,7730.0,85.23,85.28,85.14,85.14,7730.0
2024-05-13 13:25:00,85.18,85.23,85.15,85.2,11564.0,85.18,85.23,85.15,85.2,11564.0
2024-05-13 13:30:00,85.22,85.25,85.19,85.2,17820.0,85.22,85.25,85.19,85.2,17820.0
2024-05-13 13:35:00,85.2,85.23,85.03,85.04,18406.0,85.2,85.23,85.03,85.04,18406.0
2024-05-13 13:40:00,85.03,85.16,85.0,85.02,18845.0,85.03,85.16,85.0,85.02,18845.0
2024-05-13 13:45:00,85.0,85.13,85.0,85.13,13525.0,85.0,85.13,85.0,85.13,13525.0
2024-05-13 13:50:00,85.12,85.23,85.09,85.2,16950.0,85.12,85.23,85.09,85.2,16950.0
2024-05-13 13:55:00,85.2,85.3,85.18,85.24,18209.0,85.2,85.3,85.18,85.24,18209.0
2024-05-13 14:00:00,85.24,85.25,85.17,85.2,5985.0,85.24,85.25,85.17,85.2,5985.0
2024-05-13 14:05:00,85.2,85.23,85.08,85.12,8346.0,85.2,85.23,85.08,85.12,8346.0
2024-05-13 14:10:00,85.12,85.14,85.05,85.06,5143.0,85.12,85.14,85.05,85.06,5143.0
2024-05-13 14:15:00,85.07,85.14,85.05,85.1,8823.0,85.07,85.14,85.05,85.1,8823.0
2024-05-13 14:20:00,85.11,85.16,85.11,85.14,7738.0,85.11,85.16,85.11,85.14,7738.0
2024-05-13 14:25:00,85.14,85.16,85.11,85.14,8867.0,85.14,85.16,85.11,85.14,8867.0
2024-05-13 14:30:00,85.15,85.23,85.12,85.23,10463.0,85.15,85.23,85.12,85.23,10463.0
2024-05-13 14:35:00,85.23,85.24,85.16,85.17,9581.0,85.23,85.24,85.16,85.17,9581.0
2024-05-13 14:40:00,85.17,85.21,85.15,85.2,5709.0,85.17,85.21,85.15,85.2,5709.0
2024-05-13 14:45:00,85.21,85.23,85.11,85.12,8487.0,85.21,85.23,85.11,85.12,8487.0
2024-05-13 14:50:00,85.12,85.12,85.01,85.02,8515.0,85.12,85.12,85.01,85.02,8515.0
2024-05-13 14:55:00,85.02,85.08,85.01,85.06,11638.0,85.02,85.08,85.01,85.06,11638.0
2024-05-13 15:00:00,85.07,85.14,85.07,85.11,13005.0,85.07,85.14,85.07,85.11,13005.0
2024-05-13 15:05:00,85.11,85.14,85.06,85.09,9389.0,85.11,85.14,85.06,85.09,9389.0
2024-05-13 15:10:00,85.07,85.12,84.96,84.96,22592.0,85.07,85.12,84.96,84.96,22592.0
2024-05-13 15:15:00,84.97,85.04,84.95,85.04,20126.0,84.97,85.04,84.95,85.04,20126.0
2024-05-13 15:20:00,85.04,85.04,84.84,84.84,19084.0,85.04,85.04,84.84,84.84,19084.0
2024-05-13 15:25:00,84.84,84.86,84.74,84.83,29582.0,84.84,84.86,84.74,84.83,29582.0
2024-05-13 15:30:00,84.86,84.99,84.84,84.98,19772.0,84.86,84.99,84.84,84.98,19772.0
2024-05-13 15:35:00,84.98,85.0,84.88,84.9,26751.0,84.98,85.0,84.88,84.9,26751.0
2024-05-13 15:40:00,84.89,84.9,84.8,84.88,33383.0,84.89,84.9,84.8,84.88,33383.0
2024-05-13 15:45:00,84.89,84.93,84.8,84.93,54313.0,84.89,84.93,84.8,84.93,54313.0
2024-05-13 15:50:00,84.93,84.95,84.83,84.84,60876.0,84.93,84.95,84.83,84.84,60876.0
2024-05-13 15:55:00,84.83,84.91,84.67,84.7,232550.0,84.83,84.91,84.67,84.7,232550.0
2024-05-14 09:30:00,85.84,86.36,85.41,86.22,60713.0,85.84,86.36,85.41,86.22,60713.0
2024-05-14 09:35:00,86.04,86.37,85.88,86.31,15643.0,86.04,86.37,85.88,86.31,15643.0
2024-05-14 09:40:00,86.28,86.33,86.08,86.29,20136.0,86.28,86.33,86.08,86.29,20136.0
2024-05-14 09:45:00,86.31,86.42,86.17,86.29,14353.0,86.31,86.42,86.17,86.29,14353.0
2024-05-14 09:50:00,86.29,86.56,86.26,86.46,43971.0,86.29,86.56,86.26,86.46,43971.0
2024-05-14 09:55:00,86.43,86.54,86.38,86.41,21797.0,86.43,86.54,86.38,86.41,21797.0
2024-05-14 10:00:00,86.42,86.5,86.1,86.18,30440.0,86.42,86.5,86.1,86.18,30440.0
2024-05-14 10:05:00,86.16,86.16,86.0,86.14,8399.0,86.16,86.16,86.0,86.14,8399.0
2024-05-14 10:10:00,86.15,86.27,86.08,86.17,15552.0,86.15,86.27,86.08,86.17,15552.0
2024-05-14 10:15:00,86.19,86.32,85.94,85.97,24372.0,86.19,86.32,85.94,85.97,24372.0
2024-05-14 10:20:00,85.97,85.97,85.78,85.9,22409.0,85.97,85.97,85.78,85.9,22409.0
2024-05-14 10:25:00,85.92,85.95,85.81,85.86,8082.0,85.92,85.95,85.81,85.86,8082.0
2024-05-14 10:30:00,85.81,85.81,85.72,85.72,5802.0,85.81,85.81,85.72,85.72,5802.0
2024-05-14 10:35:00,85.73,85.73,85.43,85.48,13341.0,85.73,85.73,85.43,85.48,13341.0
2024-05-14 10:40:00,85.45,85.62,85.43,85.62,11494.0,85.45,85.62,85.43,85.62,11494.0
2024-05-14 10:45:00,85.62,85.62,85.55,85.57,10057.0,85.62,85.62,85.55,85.57,10057.0
2024-05-14 10:50:00,85.56,85.63,85.53,85.54,20638.0,85.56,85.63,85.53,85.54,20638.0
2024-05-14 10:55:00,85.55,85.74,85.55,85.71,7312.0,85.55,85.74,85.55,85.71,7312.0
2024-05-14 11:00:00,85.71,85.72,85.48,85.48,5859.0,85.71,85.72,85.48,85.48,5859.0
2024-05-14 11:05:00,85.48,85.56,85.41,85.52,13028.0,85.48,85.56,85.41,85.52,13028.0
2024-05-14 11:10:00,85.55,85.64,85.53,85.6,7224.0,85.55,85.64,85.53,85.6,7224.0
2024-05-14 11:15:00,85.62,85.66,85.4,85.41,11125.0,85.62,85.66,85.4,85.41,11125.0
2024-05-14 11:20:00,85.42,85.48,85.39,85.48,10692.0,85.42,85.48,85.39,85.48,10692.0
2024-05-14 11:25:00,85.46,85.49,85.37,85.44,14712.0,85.46,85.49,85.37,85.44,14712.0
2024-05-14 11:30:00,85.44,85.44,85.27,85.29,5267.0,85.44,85.44,85.27,85.29,5267.0
2024-05-14 11:35:00,85.29,85.35,85.23,85.24,10935.0,85.29,85.35,85.23,85.24,10935.0
2024-05-14 11:40:00,85.24,85.27,85.21,85.27,15463.0,85.24,85.27,85.21,85.27,15463.0
2024-05-14 11:45:00,85.27,85.27,85.16,85.27,11250.0,85.27,85.27,85.16,85.27,11250.0
2024-05-14 11:50:00,85.24,85.35,85.24,85.35,5636.0,85.24,85.35,85.24,85.35,5636.0
2024-05-14 11:55:00,85.32,85.34,85.21,85.27,6576.0,85.32,85.34,85.21,85.27,6576.0
2024-05-14 12:00:00,85.26,85.33,85.26,85.29,4848.0,85.26,85.33,85.26,85.29,4848.0
2024-05-14 12:05:00,85.3,85.41,85.3,85.37,7493.0,85.3,85.41,85.3,85.37,7493.0
2024-05-14 12:10:00,85.37,85.37,85.24,85.33,19422.0,85.37,85.37,85.24,85.33,19422.0
2024-05-14 12:15:00,85.34,85.37,85.3,85.31,15893.0,85.34,85.37,85.3,85.31,15893.0
2024-05-14 12:20:00,85.31,85.49,85.31,85.46,9178.0,85.31,85.49,85.31,85.46,9178.0
2024-05-14 12:25:00,85.44,85.45,85.35,85.36,5498.0,85.44,85.45,85.35,85.36,5498.0
2024-05-14 12:30:00,85.31,85.39,85.28,85.38,10443.0,85.31,85.39,85.28,85.38,10443.0
2024-05-14 12:35:00,85.37,85.38,85.26,85.32,7719.0,85.37,85.38,85.26,85.32,7719.0
2024-05-14 12:40:00,85.32,85.44,85.32,85.44,9842.0,85.32,85.44,85.32,85.44,9842.0
2024-05-14 12:45:00,85.45,85.48,85.43,85.45,6722.0,85.45,85.48,85.43,85.45,6722.0
2024-05-14 12:50:00,85.44,85.5,85.44,85.45,10346.0,85.44,85.5,85.44,85.45,10346.0
2024-05-14 12:55:00,85.48,85.58,85.48,85.57,7891.0,85.48,85.58,85.48,85.57,7891.0
2024-05-14 13:00:00,85.57,85.58,85.49,85.53,5772.0,85.57,85.58,85.49,85.53,5772.0
2024-05-14 13:05:00,85.53,85.66,85.51,85.66,9035.0,85.53,85.66,85.51,85.66,9035.0
2024-05-14 13:10:00,85.65,85.65,85.57,85.63,17615.0,85.65,85.65,85.57,85.63,17615.0
2024-05-14 13:15:00,85.63,85.67,85.57,85.58,7448.0,85.63,85.67,85.57,85.58,7448.0
2024-05-14 13:20:00,85.58,85.69,85.54,85.66,8171.0,85.58,85.69,85.54,85.66,8171.0
2024-05-14 13:25:00,85.65,85.86,85.62,85.84,12805.0,85.65,85.86,85.62,85.84,12805.0
2024-05-14 13:30:00,85.79,85.85,85.78,85.81,11384.0,85.79,85.85,85.78,85.81,11384.0
2024-05-14 13:35:00,85.82,85.83,85.72,85.75,5829.0,85.82,85.83,85.72,85.75,5829.0
2024-05-14 13:40:00,85.74,85.82,85.74,85.75,15026.0,85.74,85.82,85.74,85.75,15026.0
2024-05-14 13:45:00,85.76,85.76,85.64,85.66,15488.0,85.76,85.76,85.64,85.66,15488.0
2024-05-14 13:50:00,85.67,85.72,85.67,85.7,6880.0,85.67,85.72,85.67,85.7,6880.0
2024-05-14 13:55:00,85.7,85.77,85.69,85.74,6541.0,85.7,85.77,85.69,85.74,6541.0
2024-05-14 14:00:00,85.73,85.88,85.73,85.86,6726.0,85.73,85.88,85.73,85.86,6726.0
2024-05-14 14:05:00,85.84,85.86,85.81,85.82,7273.0,85.84,85.86,85.81,85.82,7273.0
2024-05-14 14:10:00,85.82,85.89,85.8,85.89,6782.0,85.82,85.89,85.8,85.89,6782.0
2024-05-14 14:15:00,85.86,85.88,85.66,85.66,12636.0,85.86,85.88,85.66,85.66,12636.0
2024-05-14 14:20:00,85.7,85.76,85.69,85.71,7736.0,85.7,85.76,85.69,85.71,7736.0
2024-05-14 14:25:00,85.72,85.85,85.7,85.75,16225.0,85.72,85.85,85.7,85.75,16225.0
2024-05-14 14:30:00,85.77,85.95,85.75,85.95,7656.0,85.77,85.95,85.75,85.95,7656.0
2024-05-14 14:35:00,85.97,85.98,85.9,85.95,6892.0,85.97,85.98,85.9,85.95,6892.0
2024-05-14 14:40:00,85.98,86.09,85.98,86.04,6198.0,85.98,86.09,85.98,86.04,6198.0
2024-05-14 14:45:00,86.05,86.06,86.0,86.05,5993.0,86.05,86.06,86.0,86.05,5993.0
2024-05-14 14:50:00,86.04,86.05,86.0,86.03,5613.0,86.04,86.05,86.0,86.03,5613.0
2024-05-14 14:55:00,86.03,86.1,86.03,86.1,12126.0,86.03,86.1,86.03,86.1,12126.0
2024-05-14 15:00:00,86.1,86.1,86.04,86.06,10328.0,86.1,86.1,86.04,86.06,10328.0
2024-05-14 15:05:00,86.06,86.11,86.05,86.1,8464.0,86.06,86.11,86.05,86.1,8464.0
2024-05-14 15:10:00,86.1,86.15,86.1,86.11,10692.0,86.1,86.15,86.1,86.11,10692.0
2024-05-14 15:15:00,86.11,86.13,86.09,86.11,7921.0,86.11,86.13,86.09,86.11,7921.0
2024-05-14 15:20:00,86.1,86.19,86.09,86.17,9598.0,86.1,86.19,86.09,86.17,9598.0
2024-05-14 15:25:00,86.16,86.3,86.13,86.3,14275.0,86.16,86.3,86.13,86.3,14275.0
2024-05-14 15:30:00,86.29,86.3,86.17,86.26,29761.0,86.29,86.3,86.17,86.26,29761.0
2024-05-14 15:35:00,86.26,86.35,86.23,86.31,24839.0,86.26,86.35,86.23,86.31,24839.0
2024-05-14 15:40:00,86.31,86.49,86.31,86.43,21660.0,86.31,86.49,86.31,86.43,21660.0
2024-05-14 15:45:00,86.43,86.43,86.28,86.32,29097.0,86.43,86.43,86.28,86.32,29097.0
2024-05-14 15:50:00,86.33,86.41,86.3,86.34,39626.0,86.33,86.41,86.3,86.34,39626.0
2024-05-14 15:55:00,86.34,86.53,86.31,86.44,145478.0,86.34,86.53,86.31,86.44,145478.0
2024-05-15 09:30:00,87.23,88.04,86.79,88.04,67667.0,87.23,88.04,86.79,88.04,67667.0
2024-05-15 09:35:00,88.06,88.24,87.94,88.05,38162.0,88.06,88.24,87.94,88.05,38162.0
2024-05-15 09:40:00,88.04,88.4,88.01,88.12,53471.0,88.04,88.4,88.01,88.12,53471.0
2024-05-15 09:45:00,88.15,88.58,88.13,88.54,38164.0,88.15,88.58,88.13,88.54,38164.0
2024-05-15 09:50:00,88.5,88.92,88.34,88.91,45210.0,88.5,88.92,88.34,88.91,45210.0
2024-05-15 09:55:00,88.91,89.4,88.8,89.34,116127.0,88.91,89.4,88.8,89.34,116127.0
2024-05-15 10:00:00,89.42,89.57,89.23,89.57,56433.0,89.42,89.57,89.23,89.57,56433.0
2024-05-15 10:05:00,89.56,89.84,89.47,89.83,39914.0,89.56,89.84,89.47,89.83,39914.0
2024-05-15 10:10:00,89.79,89.82,89.5,89.56,42137.0,89.79,89.82,89.5,89.56,42137.0
2024-05-15 10:15:00,89.52,89.63,89.17,89.45,36201.0,89.52,89.63,89.17,89.45,36201.0
2024-05-15 10:20:00,89.49,89.56,89.35,89.36,46787.0,89.49,89.56,89.35,89.36,46787.0
2024-05-15 10:25:00,89.4,89.41,89.19,89.39,25150.0,89.4,89.41,89.19,89.39,25150.0
2024-05-15 10:30:00,89.36,89.48,89.17,89.28,24550.0,89.36,89.48,89.17,89.28,24550.0
2024-05-15 10:35:00,89.28,89.41,89.28,89.35,26933.0,89.28,89.41,89.28,89.35,26933.0
2024-05-15 10:40:00,89.34,89.41,89.23,89.41,20040.0,89.34,89.41,89.23,89.41,20040.0
2024-05-15 10:45:00,89.47,89.54,89.29,89.34,24717.0,89.47,89.54,89.29,89.34,24717.0
2024-05-15 10:50:00,89.34,89.6,89.33,89.6,12116.0,89.34,89.6,89.33,89.6,12116.0
2024-05-15 10:55:00,89.58,89.72,89.58,89.69,11651.0,89.58,89.72,89.58,89.69,11651.0
2024-05-15 11:00:00,89.7,89.81,89.59,89.74,15798.0,89.7,89.81,89.59,89.74,15798.0
2024-05-15 11:05:00,89.73,89.82,89.67,89.74,11929.0,89.73,89.82,89.67,89.74,11929.0
2024-05-15 11:10:00,89.76,89.83,89.43,89.51,34524.0,89.76,89.83,89.43,89.51,34524.0
2024-05-15 11:15:00,89.51,89.56,89.35,89.54,32455.0,89.51,89.56,89.35,89.54,32455.0
2024-05-15 11:20:00,89.53,89.54,89.41,89.47,12145.0,89.53,89.54,89.41,89.47,12145.0
2024-05-15 11:25:00,89.41,89.52,89.4,89.48,7342.0,89.41,89.52,89.4,89.48,7342.0
2024-05-15 11:30:00,89.45,89.65,89.45,89.58,5102.0,89.45,89.65,89.45,89.58,5102.0
2024-05-15 11:35:00,89.57,89.65,89.57,89.65,8464.0,89.57,89.65,89.57,89.65,8464.0
2024-05-15 11:40:00,89.65,89.67,89.49,89.5,16100.0,89.65,89.67,89.49,89.5,16100.0
2024-05-15 11:45:00,89.52,89.59,89.49,89.52,5637.0,89.52,89.59,89.49,89.52,5637.0
2024-05-15 11:50:00,89.52,89.64,89.49,89.64,8503.0,89.52,89.64,89.49,89.64,8503.0
2024-05-15 11:55:00,89.63,89.73,89.58,89.64,24951.0,89.63,89.73,89.58,89.64,24951.0
2024-05-15 12:00:00,89.63,89.63,89.42,89.47,16625.0,89.63,89.63,89.42,89.47,16625.0
2024-05-15 12:05:00,89.48,89.5,89.45,89.48,5571.0,89.48,89.5,89.45,89.48,5571.0
2024-05-15 12:10:00,89.47,89.66,89.46,89.61,15104.0,89.47,89.66,89.46,89.61,15104.0
2024-05-15 12:15:00,89.63,89.63,89.54,89.57,12053.0,89.63,89.63,89.54,89.57,12053.0
2024-05-15 12:20:00,89.56,89.59,89.53,89.55,7783.0,89.56,89.59,89.53,89.55,7783.0
2024-05-15 12:25:00,89.54,89.63,89.54,89.62,5672.0,89.54,89.63,89.54,89.62,5672.0
2024-05-15 12:30:00,89.64,89.66,89.59,89.66,8148.0,89.64,89.66,89.59,89.66,8148.0
2024-05-15 12:35:00,89.66,89.72,89.6,89.67,6907.0,89.66,89.72,89.6,89.67,6907.0
2024-05-15 12:40:00,89.65,89.65,89.55,89.56,12045.0,89.65,89.65,89.55,89.56,12045.0
2024-05-15 12:45:00,89.56,89.57,89.49,89.52,6484.0,89.56,89.57,89.49,89.52,6484.0
2024-05-15 12:50:00,89.52,89.67,89.5,89.66,9051.0,89.52,89.67,89.5,89.66,9051.0
2024-05-15 12:55:00,89.65,89.74,89.62,89.69,5533.0,89.65,89.74,89.62,89.69,5533.0
2024-05-15 13:00:00,89.7,89.7,89.66,89.67,3590.0,89.7,89.7,89.66,89.67,3590.0
2024-05-15 13:05:00,89.69,89.74,89.67,89.73,6834.0,89.69,89.74,89.67,89.73,6834.0
2024-05-15 13:10:00,89.72,89.74,89.63,89.64,5861.0,89.72,89.74,89.63,89.64,5861.0
2024-05-15 13:15:00,89.64,89.64,89.58,89.62,3050.0,89.64,89.64,89.58,89.62,3050.0
2024-05-15 13:20:00,89.61,89.74,89.58,89.74,4362.0,89.61,89.74,89.58,89.74,4362.0
2024-05-15 13:25:00,89.73,89.74,89.61,89.65,4105.0,89.73,89.74,89.61,89.65,4105.0
2024-05-15 13:30:00,89.62,89.67,89.6,89.67,6275.0,89.62,89.67,89.6,89.67,6275.0
2024-05-15 13:35:00,89.67,89.73,89.64,89.64,8952.0,89.67,89.73,89.64,89.64,8952.0
2024-05-15 13:40:00,89.66,89.66,89.59,89.62,8431.0,89.66,89.66,89.59,89.62,8431.0
2024-05-15 13:45:00,89.62,89.62,89.53,89.54,7133.0,89.62,89.62,89.53,89.54,7133.0
2024-05-15 13:50:00,89.54,89.6,89.54,89.6,4414.0,89.54,89.6,89.54,89.6,4414.0
2024-05-15 13:55:00,89.61,89.62,89.56,89.58,6686.0,89.61,89.62,89.56,89.58,6686.0
2024-05-15 14:00:00,89.57,89.67,89.5,89.64,8335.0,89.57,89.67,89.5,89.64,8335.0
2024-05-15 14:05:00,89.66,89.74,89.62,89.74,9907.0,89.66,89.74,89.62,89.74,9907.0
2024-05-15 14:10:00,89.74,89.79,89.71,89.75,16759.0,89.74,89.79,89.71,89.75,16759.0
2024-05-15 14:15:00,89.75,89.81,89.71,89.8,13662.0,89.75,89.81,89.71,89.8,13662.0
2024-05-15 14:20:00,89.81,89.84,89.74,89.77,6380.0,89.81,89.84,89.74,89.77,6380.0
2024-05-15 14:25:00,89.81,89.85,89.74,89.77,10450.0,89.81,89.85,89.74,89.77,10450.0
2024-05-15 14:30:00,89.73,89.73,89.61,89.63,7150.0,89.73,89.73,89.61,89.63,7150.0
2024-05-15 14:35:00,89.62,89.68,89.56,89.68,11644.0,89.62,89.68,89.56,89.68,11644.0
2024-05-15 14:40:00,89.7,89.7,89.6,89.64,5747.0,89.7,89.7,89.6,89.64,5747.0
2024-05-15 14:45:00,89.63,89.76,89.62,89.71,6562.0,89.63,89.76,89.62,89.71,6562.0
2024-05-15 14:50:00,89.71,89.72,89.63,89.66,7615.0,89.71,89.72,89.63,89.66,7615.0
2024-05-15 14:55:00,89.65,89.68,89.63,89.67,9534.0,89.65,89.68,89.63,89.67,9534.0
2024-05-15 15:00:00,89.67,89.73,89.66,89.72,15340.0,89.67,89.73,89.66,89.72,15340.0
2024-05-15 15:05:00,89.72,89.84,89.72,89.84,22420.0,89.72,89.84,89.72,89.84,22420.0
2024-05-15 15:10:00,89.84,89.88,89.82,89.83,23253.0,89.84,89.88,89.82,89.83,23253.0
2024-05-15 15:15:00,89.82,89.87,89.8,89.87,14952.0,89.82,89.87,89.8,89.87,14952.0
2024-05-15 15:20:00,89.85,89.94,89.84,89.85,13854.0,89.85,89.94,89.84,89.85,13854.0
2024-05-15 15:25:00,89.82,89.84,89.76,89.8,9753.0,89.82,89.84,89.76,89.8,9753.0
2024-05-15 15:30:00,89.79,89.97,89.78,89.95,40509.0,89.79,89.97,89.78,89.95,40509.0
2024-05-15 15:35:00,89.95,90.05,89.95,90.02,46644.0,89.95,90.05,89.95,90.02,46644.0
2024-05-15 15:40:00,90.01,90.05,89.99,90.0,42833.0,90.01,90.05,89.99,90.0,42833.0
2024-05-15 15:45:00,90.0,90.11,89.99,90.01,39696.0,90.0,90.11,89.99,90.01,39696.0
2024-05-15 15:50:00,90.0,90.21,90.0,90.21,80348.0,90.0,90.21,90.0,90.21,80348.0
2024-05-15 15:55:00,90.2,90.37,90.1,90.17,170016.0,90.2,90.37,90.1,90.17,170016.0
2024-05-16 09:30:00,90.09,90.89,90.09,90.71,48564.0,90.09,90.89,90.09,90.71,48564.0
2024-05-16 09:35:00,90.7,90.73,90.4,90.64,12866.0,90.7,90.73,90.4,90.64,12866.0
2024-05-16 09:40:00,90.65,90.65,90.18,90.18,10957.0,90.65,90.65,90.18,90.18,10957.0
2024-05-16 09:45:00,90.18,90.36,90.11,90.29,18385.0,90.18,90.36,90.11,90.29,18385.0
2024-05-16 09:50:00,90.3,90.35,90.15,90.27,17273.0,90.3,90.35,90.15,90.27,17273.0
2024-05-16 09:55:00,90.27,90.45,90.24,90.45,10772.0,90.27,90.45,90.24,90.45,10772.0
2024-05-16 10:00:00,90.45,90.59,90.37,90.59,19418.0,90.45,90.59,90.37,90.59,19418.0
2024-05-16 10:05:00,90.61,90.68,90.52,90.55,13393.0,90.61,90.68,90.52,90.55,13393.0
2024-05-16 10:10:00,90.56,90.71,90.55,90.7,20561.0,90.56,90.71,90.55,90.7,20561.0
2024-05-16 10:15:00,90.71,90.98,90.71,90.93,34955.0,90.71,90.98,90.71,90.93,34955.0
2024-05-16 10:20:00,90.95,90.95,90.72,90.76,29330.0,90.95,90.95,90.72,90.76,29330.0
2024-05-16 10:25:00,90.79,90.91,90.77,90.86,12760.0,90.79,90.91,90.77,90.86,12760.0
2024-05-16 10:30:00,90.83,90.86,90.62,90.67,17220.0,90.83,90.86,90.62,90.67,17220.0
2024-05-16 10:35:00,90.67,90.69,90.41,90.48,28653.0,90.67,90.69,90.41,90.48,28653.0
2024-05-16 10:40:00,90.48,90.5,90.35,90.46,17089.0,90.48,90.5,90.35,90.46,17089.0
2024-05-16 10:45:00,90.45,90.49,90.4,90.4,8446.0,90.45,90.49,90.4,90.4,8446.0
2024-05-16 10:50:00,90.42,90.44,90.28,90.32,9593.0,90.42,90.44,90.28,90.32,9593.0
2024-05-16 10:55:00,90.34,90.43,90.2,90.43,25758.0,90.34,90.43,90.2,90.43,25758.0
2024-05-16 11:00:00,90.42,90.54,90.38,90.47,10557.0,90.42,90.54,90.38,90.47,10557.0
2024-05-16 11:05:00,90.46,90.49,90.39,90.39,12973.0,90.46,90.49,90.39,90.39,12973.0
2024-05-16 11:10:00,90.36,90.37,90.11,90.13,20801.0,90.36,90.37,90.11,90.13,20801.0
2024-05-16 11:15:00,90.13,90.18,90.02,90.03,7228.0,90.13,90.18,90.02,90.03,7228.0
2024-05-16 11:20:00,90.0,90.1,89.94,90.08,12674.0,90.0,90.1,89.94,90.08,12674.0
2024-05-16 11:25:00,90.08,90.28,90.07,90.28,14775.0,90.08,90.28,90.07,90.28,14775.0
2024-05-16 11:30:00,90.28,90.39,90.28,90.33,41378.0,90.28,90.39,90.28,90.33,41378.0
2024-05-16 11:35:00,90.33,90.33,90.13,90.16,17234.0,90.33,90.33,90.13,90.16,17234.0
2024-05-16 11:40:00,90.12,90.19,90.12,90.19,7290.0,90.12,90.19,90.12,90.19,7290.0
2024-05-16 11:45:00,90.19,90.25,90.15,90.23,14217.0,90.19,90.25,90.15,90.23,14217.0
2024-05-16 11:50:00,90.23,90.24,90.17,90.23,3880.0,90.23,90.24,90.17,90.23,3880.0
2024-05-16 11:55:00,90.22,90.29,90.2,90.26,8102.0,90.22,90.29,90.2,90.26,8102.0
2024-05-16 12:00:00,90.26,90.31,90.21,90.23,9664.0,90.26,90.31,90.21,90.23,9664.0
2024-05-16 12:05:00,90.24,90.3,90.19,90.2,7190.0,90.24,90.3,90.19,90.2,7190.0
2024-05-16 12:10:00,90.21,90.29,90.21,90.28,8542.0,90.21,90.29,90.21,90.28,8542.0
2024-05-16 12:15:00,90.28,90.38,90.27,90.31,11481.0,90.28,90.38,90.27,90.31,11481.0
2024-05-16 12:20:00,90.28,90.32,90.21,90.32,6097.0,90.28,90.32,90.21,90.32,6097.0
2024-05-16 12:25:00,90.33,90.34,90.28,90.29,5226.0,90.33,90.34,90.28,90.29,5226.0
2024-05-16 12:30:00,90.28,90.36,90.28,90.32,9549.0,90.28,90.36,90.28,90.32,9549.0
2024-05-16 12:35:00,90.33,90.34,90.3,90.31,4261.0,90.33,90.34,90.3,90.31,4261.0
2024-05-16 12:40:00,90.29,90.31,90.2,90.21,8736.0,90.29,90.31,90.2,90.21,8736.0
2024-05-16 12:45:00,90.22,90.32,90.22,90.32,8480.0,90.22,90.32,90.22,90.32,8480.0
2024-05-16 12:50:00,90.32,90.36,90.31,90.35,5012.0,90.32,90.36,90.31,90.35,5012.0
2024-05-16 12:55:00,90.35,90.41,90.31,90.32,10668.0,90.35,90.41,90.31,90.32,10668.0
2024-05-16 13:00:00,90.31,90.36,90.25,90.36,6823.0,90.31,90.36,90.25,90.36,6823.0
2024-05-16 13:05:00,90.36,90.37,90.3,90.33,5988.0,90.36,90.37,90.3,90.33,5988.0
2024-05-16 13:10:00,90.34,90.42,90.33,90.41,5641.0,90.34,90.42,90.33,90.41,5641.0
2024-05-16 13:15:00,90.41,90.46,90.38,90.41,8167.0,90.41,90.46,90.38,90.41,8167.0
2024-05-16 13:20:00,90.41,90.41,90.23,90.23,8916.0,90.41,90.41,90.23,90.23,8916.0
2024-05-16 13:25:00,90.23,90.28,90.19,90.28,12112.0,90.23,90.28,90.19,90.28,12112.0
2024-05-16 13:30:00,90.25,90.36,90.25,90.36,9855.0,90.25,90.36,90.25,90.36,9855.0
2024-05-16 13:35:00,90.34,90.35,90.24,90.31,12943.0,90.34,90.35,90.24,90.31,12943.0
2024-05-16 13:40:00,90.31,90.31,90.29,90.31,3510.0,90.31,90.31,90.29,90.31,3510.0
2024-05-16 13:45:00,90.31,90.38,90.29,90.37,6967.0,90.31,90.38,90.29,90.37,6967.0
2024-05-16 13:50:00,90.38,90.44,90.37,90.43,6314.0,90.38,90.44,90.37,90.43,6314.0
2024-05-16 13:55:00,90.44,90.45,90.36,90.37,5679.0,90.44,90.45,90.36,90.37,5679.0
2024-05-16 14:00:00,90.36,90.37,90.3,90.31,7985.0,90.36,90.37,90.3,90.31,7985.0
2024-05-16 14:05:00,90.31,90.38,90.25,90.28,5261.0,90.31,90.38,90.25,90.28,5261.0
2024-05-16 14:10:00,90.24,90.24,90.08,90.08,7550.0,90.24,90.24,90.08,90.08,7550.0
2024-05-16 14:15:00,90.07,90.2,90.04,90.2,9679.0,90.07,90.2,90.04,90.2,9679.0
2024-05-16 14:20:00,90.2,90.25,90.16,90.16,6431.0,90.2,90.25,90.16,90.16,6431.0
2024-05-16 14:25:00,90.18,90.28,90.15,90.28,8794.0,90.18,90.28,90.15,90.28,8794.0
2024-05-16 14:30:00,90.28,90.31,90.19,90.19,19017.0,90.28,90.31,90.19,90.19,19017.0
2024-05-16 14:35:00,90.2,90.25,90.19,90.24,6819.0,90.2,90.25,90.19,90.24,6819.0
2024-05-16 14:40:00,90.25,90.42,90.24,90.42,20723.0,90.25,90.42,90.24,90.42,20723.0
2024-05-16 14:45:00,90.41,90.43,90.32,90.38,15796.0,90.41,90.43,90.32,90.38,15796.0
2024-05-16 14:50:00,90.38,90.41,90.35,90.36,8077.0,90.38,90.41,90.35,90.36,8077.0
2024-05-16 14:55:00,90.36,90.39,90.32,90.33,9780.0,90.36,90.39,90.32,90.33,9780.0
2024-05-16 15:00:00,90.34,90.38,90.29,90.31,8344.0,90.34,90.38,90.29,90.31,8344.0
2024-05-16 15:05:00,90.33,90.4,90.32,90.38,7183.0,90.33,90.4,90.32,90.38,7183.0
2024-05-16 15:10:00,90.39,90.4,90.26,90.33,16887.0,90.39,90.4,90.26,90.33,16887.0
2024-05-16 15:15:00,90.33,90.37,90.31,90.37,8620.0,90.33,90.37,90.31,90.37,8620.0
2024-05-16 15:20:00,90.38,90.46,90.36,90.46,12578.0,90.38,90.46,90.36,90.46,12578.0
2024-05-16 15:25:00,90.46,90.47,90.42,90.43,11174.0,90.46,90.47,90.42,90.43,11174.0
2024-05-16 15:30:00,90.43,90.43,90.35,90.38,19531.0,90.43,90.43,90.35,90.38,19531.0
2024-05-16 15:35:00,90.37,90.37,90.24,90.29,16765.0,90.37,90.37,90.24,90.29,16765.0
2024-05-16 15:40:00,90.28,90.29,90.19,90.2,15308.0,90.28,90.29,90.19,90.2,15308.0
2024-05-16 15:45:00,90.19,90.29,90.14,90.23,30147.0,90.19,90.29,90.14,90.23,30147.0
2024-05-16 15:50:00,90.23,90.47,90.22,90.47,50996.0,90.23,90.47,90.22,90.47,50996.0
2024-05-16 15:55:00,90.45,90.46,90.06,90.12,134891.0,90.45,90.46,90.06,90.12,134891.0
2024-05-17 09:30:00,90.28,90.48,89.71,89.76,83293.0,90.28,90.48,89.71,89.76,83293.0
2024-05-17 09:35:00,89.67,89.79,89.52,89.78,19296.0,89.67,89.79,89.52,89.78,19296.0
2024-05-17 09:40:00,89.76,89.8,89.51,89.61,19085.0,89.76,89.8,89.51,89.61,19085.0
2024-05-17 09:45:00,89.61,89.67,89.46,89.56,14706.0,89.61,89.67,89.46,89.56,14706.0
2024-05-17 09:50:00,89.58,89.87,89.58,89.76,62028.0,89.58,89.87,89.58,89.76,62028.0
2024-05-17 09:55:00,89.75,89.85,89.72,89.79,5556.0,89.75,89.85,89.72,89.79,5556.0
2024-05-17 10:00:00,89.79,89.8,89.45,89.55,37494.0,89.79,89.8,89.45,89.55,37494.0
2024-05-17 10:05:00,89.55,89.59,89.37,89.47,5978.0,89.55,89.59,89.37,89.47,5978.0
2024-05-17 10:10:00,89.44,89.45,89.23,89.23,15171.0,89.44,89.45,89.23,89.23,15171.0
2024-05-17 10:15:00,89.23,89.23,89.03,89.15,37231.0,89.23,89.23,89.03,89.15,37231.0
2024-05-17 10:20:00,89.14,89.28,89.13,89.2,38632.0,89.14,89.28,89.13,89.2,38632.0
2024-05-17 10:25:00,89.22,89.36,89.17,89.19,41622.0,89.22,89.36,89.17,89.19,41622.0
2024-05-17 10:30:00,89.2,89.2,89.03,89.14,11625.0,89.2,89.2,89.03,89.14,11625.0
2024-05-17 10:35:00,89.14,89.2,88.89,88.91,56945.0,89.14,89.2,88.89,88.91,56945.0
2024-05-17 10:40:00,88.89,89.0,88.88,88.94,10450.0,88.89,89.0,88.88,88.94,10450.0
2024-05-17 10:45:00,88.89,88.9,88.59,88.59,9950.0,88.89,88.9,88.59,88.59,9950.0
2024-05-17 10:50:00,88.59,88.76,88.58,88.69,23912.0,88.59,88.76,88.58,88.69,23912.0
2024-05-17 10:55:00,88.69,88.79,88.69,88.76,10370.0,88.69,88.79,88.69,88.76,10370.0
2024-05-17 11:00:00,88.76,88.85,88.71,88.75,11155.0,88.76,88.85,88.71,88.75,11155.0
2024-05-17 11:05:00,88.78,88.98,88.72,88.98,18168.0,88.78,88.98,88.72,88.98,18168.0
2024-05-17 11:10:00,88.94,88.94,88.78,88.78,4607.0,88.94,88.94,88.78,88.78,4607.0
2024-05-17 11:15:00,88.8,88.82,88.66,88.68,6242.0,88.8,88.82,88.66,88.68,6242.0
2024-05-17 11:20:00,88.67,88.86,88.67,88.84,6611.0,88.67,88.86,88.67,88.84,6611.0
2024-05-17 11:25:00,88.87,88.9,88.75,88.76,5050.0,88.87,88.9,88.75,88.76,5050.0
2024-05-17 11:30:00,88.73,88.82,88.71,88.78,5818.0,88.73,88.82,88.71,88.78,5818.0
2024-05-17 11:35:00,88.75,88.78,88.74,88.77,5525.0,88.75,88.78,88.74,88.77,5525.0
2024-05-17 11:40:00,88.78,88.8,88.75,88.76,5682.0,88.78,88.8,88.75,88.76,5682.0
2024-05-17 11:45:00,88.76,88.82,88.73,88.75,5603.0,88.76,88.82,88.73,88.75,5603.0
2024-05-17 11:50:00,88.74,88.76,88.59,88.61,8782.0,88.74,88.76,88.59,88.61,8782.0
2024-05-17 11:55:00,88.62,88.74,88.62,88.74,5056.0,88.62,88.74,88.62,88.74,5056.0
2024-05-17 12:00:00,88.77,88.83,88.74,88.74,3993.0,88.77,88.83,88.74,88.74,3993.0
2024-05-17 12:05:00,88.74,88.81,88.72,88.72,4353.0,88.74,88.81,88.72,88.72,4353.0
2024-05-17 12:10:00,88.75,88.83,88.73,88.83,3872.0,88.75,88.83,88.73,88.83,3872.0
2024-05-17 12:15:00,88.81,88.82,88.79,88.81,5380.0,88.81,88.82,88.79,88.81,5380.0
2024-05-17 12:20:00,88.82,88.92,88.82,88.9,8328.0,88.82,88.92,88.82,88.9,8328.0
2024-05-17 12:25:00,88.91,88.93,88.88,88.89,4310.0,88.91,88.93,88.88,88.89,4310.0
2024-05-17 12:30:00,88.84,88.9,88.76,88.9,4812.0,88.84,88.9,88.76,88.9,4812.0
2024-05-17 12:35:00,88.9,88.91,88.84,88.88,5184.0,88.9,88.91,88.84,88.88,5184.0
2024-05-17 12:40:00,88.87,88.87,88.81,88.81,9379.0,88.87,88.87,88.81,88.81,9379.0
2024-05-17 12:45:00,88.77,88.78,88.74,88.74,5155.0,88.77,88.78,88.74,88.74,5155.0
2024-05-17 12:50:00,88.76,88.79,88.75,88.78,5521.0,88.76,88.79,88.75,88.78,5521.0
2024-05-17 12:55:00,88.79,88.86,88.75,88.75,6427.0,88.79,88.86,88.75,88.75,6427.0
2024-05-17 13:00:00,88.74,88.87,88.7,88.87,15215.0,88.74,88.87,88.7,88.87,15215.0
2024-05-17 13:05:00,88.88,88.97,88.87,88.94,4555.0,88.88,88.97,88.87,88.94,4555.0
2024-05-17 13:10:00,88.96,89.04,88.94,89.01,56419.0,88.96,89.04,88.94,89.01,56419.0
2024-05-17 13:15:00,89.01,89.01,88.91,88.95,6489.0,89.01,89.01,88.91,88.95,6489.0
2024-05-17 13:20:00,88.96,88.96,88.93,88.95,4417.0,88.96,88.96,88.93,88.95,4417.0
2024-05-17 13:25:00,88.94,89.01,88.94,89.0,15637.0,88.94,89.01,88.94,89.0,15637.0
2024-05-17 13:30:00,89.0,89.0,88.95,88.99,5274.0,89.0,89.0,88.95,88.99,5274.0
2024-05-17 13:35:00,88.99,89.0,88.94,88.97,10599.0,88.99,89.0,88.94,88.97,10599.0
2024-05-17 13:40:00,88.97,88.97,88.94,88.96,4584.0,88.97,88.97,88.94,88.96,4584.0
2024-05-17 13:45:00,88.96,89.01,88.96,89.0,18116.0,88.96,89.01,88.96,89.0,18116.0
2024-05-17 13:50:00,89.0,89.04,88.86,88.87,55427.0,89.0,89.04,88.86,88.87,55427.0
2024-05-17 13:55:00,88.88,88.88,88.74,88.82,9087.0,88.88,88.88,88.74,88.82,9087.0
2024-05-17 14:00:00,88.81,88.9,88.77,88.77,7396.0,88.81,88.9,88.77,88.77,7396.0
2024-05-17 14:05:00,88.81,88.85,88.79,88.81,5376.0,88.81,88.85,88.79,88.81,5376.0
2024-05-17 14:10:00,88.81,88.82,88.75,88.77,6682.0,88.81,88.82,88.75,88.77,6682.0
2024-05-17 14:15:00,88.75,88.79,88.73,88.76,5247.0,88.75,88.79,88.73,88.76,5247.0
2024-05-17 14:20:00,88.75,88.81,88.74,88.81,7088.0,88.75,88.81,88.74,88.81,7088.0
2024-05-17 14:25:00,88.83,88.88,88.81,88.88,7014.0,88.83,88.88,88.81,88.88,7014.0
2024-05-17 14:30:00,88.89,88.92,88.87,88.89,4500.0,88.89,88.92,88.87,88.89,4500.0
2024-05-17 14:35:00,88.91,88.93,88.82,88.83,6857.0,88.91,88.93,88.82,88.83,6857.0
2024-05-17 14:40:00,88.84,88.84,88.79,88.84,5606.0,88.84,88.84,88.79,88.84,5606.0
2024-05-17 14:45:00,88.85,88.89,88.76,88.82,6076.0,88.85,88.89,88.76,88.82,6076.0
2024-05-17 14:50:00,88.83,88.87,88.82,88.87,6452.0,88.83,88.87,88.82,88.87,6452.0
2024-05-17 14:55:00,88.88,88.93,88.85,88.92,8502.0,88.88,88.93,88.85,88.92,8502.0
2024-05-17 15:00:00,88.93,88.97,88.92,88.95,8404.0,88.93,88.97,88.92,88.95,8404.0
2024-05-17 15:05:00,88.96,89.01,88.95,88.96,10462.0,88.96,89.01,88.95,88.96,10462.0
2024-05-17 15:10:00,88.96,89.01,88.95,88.99,8925.0,88.96,89.01,88.95,88.99,8925.0
2024-05-17 15:15:00,88.99,89.04,88.89,88.91,34458.0,88.99,89.04,88.89,88.91,34458.0
2024-05-17 15:20:00,88.94,88.98,88.9,88.96,9576.0,88.94,88.98,88.9,88.96,9576.0
2024-05-17 15:25:00,88.96,88.98,88.93,88.95,10450.0,88.96,88.98,88.93,88.95,10450.0
2024-05-17 15:30:00,88.95,88.99,88.91,88.92,12598.0,88.95,88.99,88.91,88.92,12598.0
2024-05-17 15:35:00,88.93,89.02,88.84,88.99,23326.0,88.93,89.02,88.84,88.99,23326.0
2024-05-17 15:40:00,88.98,88.99,88.91,88.95,23850.0,88.98,88.99,88.91,88.95,23850.0
2024-05-17 15:45:00,88.95,89.01,88.91,88.97,24668.0,88.95,89.01,88.91,88.97,24668.0
2024-05-17 15:50:00,88.95,89.21,88.94,89.13,43652.0,88.95,89.21,88.94,89.13,43652.0
2024-05-17 15:55:00,89.13,89.19,89.09,89.14,109844.0,89.13,89.19,89.09,89.14,109844.0
2024-05-20 09:30:00,89.33,89.76,89.0,89.0,60115.0,89.33,89.76,89.0,89.0,60115.0
2024-05-20 09:35:00,89.06,89.45,89.0,89.43,10773.0,89.06,89.45,89.0,89.43,10773.0
2024-05-20 09:40:00,89.47,89.87,89.44,89.76,21957.0,89.47,89.87,89.44,89.76,21957.0
2024-05-20 09:45:00,89.84,89.84,89.52,89.65,16483.0,89.84,89.84,89.52,89.65,16483.0
2024-05-20 09:50:00,89.65,89.77,89.63,89.67,12392.0,89.65,89.77,89.63,89.67,12392.0
2024-05-20 09:55:00,89.61,89.76,89.57,89.65,5813.0,89.61,89.76,89.57,89.65,5813.0
2024-05-20 10:00:00,89.6,89.6,89.39,89.39,2750.0,89.6,89.6,89.39,89.39,2750.0
2024-05-20 10:05:00,89.47,89.47,89.24,89.29,8232.0,89.47,89.47,89.24,89.29,8232.0
2024-05-20 10:10:00,89.27,89.27,89.07,89.08,7580.0,89.27,89.27,89.07,89.08,7580.0
2024-05-20 10:15:00,89.09,89.3,89.09,89.29,14714.0,89.09,89.3,89.09,89.29,14714.0
2024-05-20 10:20:00,89.3,89.34,89.24,89.29,4121.0,89.3,89.34,89.24,89.29,4121.0
2024-05-20 10:25:00,89.28,89.52,89.28,89.49,9171.0,89.28,89.52,89.28,89.49,9171.0
2024-05-20 10:30:00,89.48,89.52,89.42,89.48,2646.0,89.48,89.52,89.42,89.48,2646.0
2024-05-20 10:35:00,89.5,89.6,89.49,89.6,7067.0,89.5,89.6,89.49,89.6,7067.0
2024-05-20 10:40:00,89.61,89.65,89.58,89.63,4895.0,89.61,89.65,89.58,89.63,4895.0
2024-05-20 10:45:00,89.61,89.75,89.6,89.72,6053.0,89.61,89.75,89.6,89.72,6053.0
2024-05-20 10:50:00,89.71,89.78,89.62,89.71,5540.0,89.71,89.78,89.62,89.71,5540.0
2024-05-20 10:55:00,89.71,89.73,89.65,89.72,5940.0,89.71,89.73,89.65,89.72,5940.0
2024-05-20 11:00:00,89.72,89.75,89.67,89.73,7243.0,89.72,89.75,89.67,89.73,7243.0
2024-05-20 11:05:00,89.72,89.78,89.69,89.72,3819.0,89.72,89.78,89.69,89.72,3819.0
2024-05-20 11:10:00,89.71,89.72,89.65,89.68,4929.0,89.71,89.72,89.65,89.68,4929.0
2024-05-20 11:15:00,89.67,89.67,89.54,89.67,3478.0,89.67,89.67,89.54,89.67,3478.0
2024-05-20 11:20:00,89.66,89.75,89.66,89.74,4618.0,89.66,89.75,89.66,89.74,4618.0
2024-05-20 11:25:00,89.76,89.83,89.75,89.83,10664.0,89.76,89.83,89.75,89.83,10664.0
2024-05-20 11:30:00,89.82,89.87,89.81,89.85,11506.0,89.82,89.87,89.81,89.85,11506.0
2024-05-20 11:35:00,89.85,89.92,89.76,89.76,47903.0,89.85,89.92,89.76,89.76,47903.0
2024-05-20 11:40:00,89.77,89.86,89.74,89.85,12628.0,89.77,89.86,89.74,89.85,12628.0
2024-05-20 11:45:00,89.87,89.91,89.82,89.84,7534.0,89.87,89.91,89.82,89.84,7534.0
2024-05-20 11:50:00,89.82,89.82,89.75,89.77,3832.0,89.82,89.82,89.75,89.77,3832.0
2024-05-20 11:55:00,89.75,89.88,89.74,89.84,3334.0,89.75,89.88,89.74,89.84,3334.0
2024-05-20 12:00:00,89.83,89.84,89.79,89.79,3893.0,89.83,89.84,89.79,89.79,3893.0
2024-05-20 12:05:00,89.82,89.83,89.69,89.69,1666.0,89.82,89.83,89.69,89.69,1666.0
2024-05-20 12:10:00,89.7,89.71,89.56,89.58,5920.0,89.7,89.71,89.56,89.58,5920.0
2024-05-20 12:15:00,89.58,89.59,89.5,89.51,1180.0,89.58,89.59,89.5,89.51,1180.0
2024-05-20 12:20:00,89.51,89.54,89.47,89.5,3317.0,89.51,89.54,89.47,89.5,3317.0
2024-05-20 12:25:00,89.48,89.51,89.44,89.48,3612.0,89.48,89.51,89.44,89.48,3612.0
2024-05-20 12:30:00,89.49,89.51,89.47,89.5,3727.0,89.49,89.51,89.47,89.5,3727.0
2024-05-20 12:35:00,89.49,89.54,89.46,89.51,3146.0,89.49,89.54,89.46,89.51,3146.0
2024-05-20 12:40:00,89.51,89.58,89.51,89.53,3450.0,89.51,89.58,89.51,89.53,3450.0
2024-05-20 12:45:00,89.5,89.54,89.5,89.52,1800.0,89.5,89.54,89.5,89.52,1800.0
2024-05-20 12:50:00,89.48,89.5,89.44,89.48,7668.0,89.48,89.5,89.44,89.48,7668.0
2024-05-20 12:55:00,89.48,89.53,89.48,89.53,2163.0,89.48,89.53,89.48,89.53,2163.0
2024-05-20 13:00:00,89.51,89.51,89.48,89.51,1774.0,89.51,89.51,89.48,89.51,1774.0
2024-05-20 13:05:00,89.5,89.61,89.49,89.54,21143.0,89.5,89.61,89.49,89.54,21143.0
2024-05-20 13:10:00,89.56,89.61,89.51,89.61,22406.0,89.56,89.61,89.51,89.61,22406.0
2024-05-20 13:15:00,89.6,89.69,89.6,89.63,2686.0,89.6,89.69,89.6,89.63,2686.0
2024-05-20 13:20:00,89.62,89.62,89.56,89.57,4295.0,89.62,89.62,89.56,89.57,4295.0
2024-05-20 13:25:00,89.57,89.61,89.5,89.5,3623.0,89.57,89.61,89.5,89.5,3623.0
2024-05-20 13:30:00,89.41,89.44,89.35,89.38,1665.0,89.41,89.44,89.35,89.38,1665.0
2024-05-20 13:35:00,89.37,89.47,89.37,89.4,5626.0,89.37,89.47,89.37,89.4,5626.0
2024-05-20 13:40:00,89.4,89.42,89.33,89.4,7597.0,89.4,89.42,89.33,89.4,7597.0
2024-05-20 13:45:00,89.41,89.46,89.41,89.45,6705.0,89.41,89.46,89.41,89.45,6705.0
2024-05-20 13:50:00,89.45,89.47,89.44,89.45,4502.0,89.45,89.47,89.44,89.45,4502.0
2024-05-20 13:55:00,89.44,89.5,89.44,89.48,11710.0,89.44,89.5,89.44,89.48,11710.0
2024-05-20 14:00:00,89.47,89.48,89.43,89.45,4842.0,89.47,89.48,89.43,89.45,4842.0
2024-05-20 14:05:00,89.43,89.46,89.21,89.32,18259.0,89.43,89.46,89.21,89.32,18259.0
2024-05-20 14:10:00,89.31,89.38,89.31,89.35,3922.0,89.31,89.38,89.31,89.35,3922.0
2024-05-20 14:15:00,89.33,89.34,89.27,89.27,2132.0,89.33,89.34,89.27,89.27,2132.0
2024-05-20 14:20:00,89.27,89.32,89.27,89.28,3096.0,89.27,89.32,89.27,89.28,3096.0
2024-05-20 14:25:00,89.29,89.37,89.28,89.33,39207.0,89.29,89.37,89.28,89.33,39207.0
2024-05-20 14:30:00,89.34,89.52,89.34,89.49,8509.0,89.34,89.52,89.34,89.49,8509.0
2024-05-20 14:35:00,89.5,89.54,89.46,89.47,14775.0,89.5,89.54,89.46,89.47,14775.0
2024-05-20 14:40:00,89.47,89.52,89.32,89.42,16402.0,89.47,89.52,89.32,89.42,16402.0
2024-05-20 14:45:00,89.4,89.43,89.31,89.31,4967.0,89.4,89.43,89.31,89.31,4967.0
2024-05-20 14:50:00,89.32,89.34,89.29,89.29,2488.0,89.32,89.34,89.29,89.29,2488.0
2024-05-20 14:55:00,89.29,89.31,89.27,89.28,2805.0,89.29,89.31,89.27,89.28,2805.0
2024-05-20 15:00:00,89.23,89.28,89.22,89.27,3708.0,89.23,89.28,89.22,89.27,3708.0
2024-05-20 15:05:00,89.23,89.25,89.22,89.25,3378.0,89.23,89.25,89.22,89.25,3378.0
2024-05-20 15:10:00,89.25,89.3,89.23,89.3,5529.0,89.25,89.3,89.23,89.3,5529.0
2024-05-20 15:15:00,89.29,89.29,89.24,89.24,4237.0,89.29,89.29,89.24,89.24,4237.0
2024-05-20 15:20:00,89.24,89.27,89.21,89.23,5022.0,89.24,89.27,89.21,89.23,5022.0
2024-05-20 15:25:00,89.24,89.29,89.24,89.28,6355.0,89.24,89.29,89.24,89.28,6355.0
2024-05-20 15:30:00,89.3,89.38,89.28,89.37,14393.0,89.3,89.38,89.28,89.37,14393.0
2024-05-20 15:35:00,89.38,89.48,89.34,89.46,22470.0,89.38,89.48,89.34,89.46,22470.0
2024-05-20 15:40:00,89.45,89.54,89.44,89.48,33256.0,89.45,89.54,89.44,89.48,33256.0
2024-05-20 15:45:00,89.48,89.58,89.48,89.53,34072.0,89.48,89.58,89.48,89.53,34072.0
2024-05-20 15:50:00,89.52,89.72,89.52,89.72,35256.0,89.52,89.72,89.52,89.72,35256.0
2024-05-20 15:55:00,89.71,89.81,89.67,89.81,132142.0,89.71,89.81,89.67,89.81,132142.0
2024-05-21 09:30:00,90.21,90.73,90.04,90.49,83029.0,90.21,90.73,90.04,90.49,83029.0
2024-05-21 09:35:00,90.47,90.56,90.28,90.44,26933.0,90.47,90.56,90.28,90.44,26933.0
2024-05-21 09:40:00,90.44,90.67,90.43,90.67,24775.0,90.44,90.67,90.43,90.67,24775.0
2024-05-21 09:45:00,90.63,90.66,90.46,90.56,15234.0,90.63,90.66,90.46,90.56,15234.0
2024-05-21 09:50:00,90.58,90.65,90.29,90.34,19859.0,90.58,90.65,90.29,90.34,19859.0
2024-05-21 09:55:00,90.3,90.4,90.27,90.37,54500.0,90.3,90.4,90.27,90.37,54500.0
2024-05-21 10:00:00,90.38,90.44,90.2,90.3,19444.0,90.38,90.44,90.2,90.3,19444.0
2024-05-21 10:05:00,90.33,90.4,90.3,90.38,12064.0,90.33,90.4,90.3,90.38,12064.0
2024-05-21 10:10:00,90.4,90.44,90.33,90.38,7393.0,90.4,90.44,90.33,90.38,7393.0
2024-05-21 10:15:00,90.39,90.4,90.29,90.32,20814.0,90.39,90.4,90.29,90.32,20814.0
2024-05-21 10:20:00,90.34,90.36,90.2,90.26,62725.0,90.34,90.36,90.2,90.26,62725.0
2024-05-21 10:25:00,90.25,90.35,90.24,90.32,13691.0,90.25,90.35,90.24,90.32,13691.0
2024-05-21 10:30:00,90.32,90.33,90.2,90.33,90391.0,90.32,90.33,90.2,90.33,90391.0
2024-05-21 10:35:00,90.34,90.41,90.32,90.39,10448.0,90.34,90.41,90.32,90.39,10448.0
2024-05-21 10:40:00,90.42,90.43,90.33,90.35,8008.0,90.42,90.43,90.33,90.35,8008.0
2024-05-21 10:45:00,90.36,90.43,90.35,90.38,10269.0,90.36,90.43,90.35,90.38,10269.0
2024-05-21 10:50:00,90.38,90.4,90.33,90.34,16456.0,90.38,90.4,90.33,90.34,16456.0
2024-05-21 10:55:00,90.35,90.4,90.33,90.34,12475.0,90.35,90.4,90.33,90.34,12475.0
2024-05-21 11:00:00,90.33,90.36,90.25,90.27,9849.0,90.33,90.36,90.25,90.27,9849.0
2024-05-21 11:05:00,90.27,90.29,90.14,90.25,48152.0,90.27,90.29,90.14,90.25,48152.0
2024-05-21 11:10:00,90.26,90.31,90.2,90.31,33977.0,90.26,90.31,90.2,90.31,33977.0
2024-05-21 11:15:00,90.32,90.36,90.3,90.32,12359.0,90.32,90.36,90.3,90.32,12359.0
2024-05-21 11:20:00,90.31,90.37,90.28,90.37,7989.0,90.31,90.37,90.28,90.37,7989.0
2024-05-21 11:25:00,90.37,90.37,90.31,90.31,7254.0,90.37,90.37,90.31,90.31,7254.0
2024-05-21 11:30:00,90.31,90.34,90.28,90.31,11524.0,90.31,90.34,90.28,90.31,11524.0
2024-05-21 11:35:00,90.3,90.33,90.26,90.33,9143.0,90.3,90.33,90.26,90.33,9143.0
2024-05-21 11:40:00,90.33,90.34,90.29,90.31,5916.0,90.33,90.34,90.29,90.31,5916.0
2024-05-21 11:45:00,90.31,90.32,90.28,90.31,4947.0,90.31,90.32,90.28,90.31,4947.0
2024-05-21 11:50:00,90.31,90.31,90.26,90.28,8991.0,90.31,90.31,90.26,90.28,8991.0
2024-05-21 11:55:00,90.28,90.28,90.11,90.18,53766.0,90.28,90.28,90.11,90.18,53766.0
2024-05-21 12:00:00,90.18,90.18,90.08,90.09,9133.0,90.18,90.18,90.08,90.09,9133.0
2024-05-21 12:05:00,90.07,90.09,90.01,90.09,6496.0,90.07,90.09,90.01,90.09,6496.0
2024-05-21 12:10:00,90.11,90.12,90.06,90.09,4612.0,90.11,90.12,90.06,90.09,4612.0
2024-05-21 12:15:00,90.09,90.15,90.08,90.12,7595.0,90.09,90.15,90.08,90.12,7595.0
2024-05-21 12:20:00,90.12,90.13,90.09,90.12,4788.0,90.12,90.13,90.09,90.12,4788.0
2024-05-21 12:25:00,90.11,90.12,90.08,90.09,4631.0,90.11,90.12,90.08,90.09,4631.0
2024-05-21 12:30:00,90.09,90.14,90.09,90.12,4610.0,90.09,90.14,90.09,90.12,4610.0
2024-05-21 12:35:00,90.13,90.13,90.07,90.09,5225.0,90.13,90.13,90.07,90.09,5225.0
2024-05-21 12:40:00,90.09,90.16,90.07,90.15,44903.0,90.09,90.16,90.07,90.15,44903.0
2024-05-21 12:45:00,90.16,90.2,90.09,90.18,23559.0,90.16,90.2,90.09,90.18,23559.0
2024-05-21 12:50:00,90.18,90.19,90.12,90.12,7534.0,90.18,90.19,90.12,90.12,7534.0
2024-05-21 12:55:00,90.13,90.17,90.12,90.17,8888.0,90.13,90.17,90.12,90.17,8888.0
2024-05-21 13:00:00,90.17,90.17,90.08,90.14,15171.0,90.17,90.17,90.08,90.14,15171.0
2024-05-21 13:05:00,90.13,90.16,90.12,90.16,6029.0,90.13,90.16,90.12,90.16,6029.0
2024-05-21 13:10:00,90.15,90.16,90.1,90.12,24545.0,90.15,90.16,90.1,90.12,24545.0
2024-05-21 13:15:00,90.12,90.14,90.1,90.12,7080.0,90.12,90.14,90.1,90.12,7080.0
2024-05-21 13:20:00,90.14,90.15,90.04,90.09,27540.0,90.14,90.15,90.04,90.09,27540.0
2024-05-21 13:25:00,90.09,90.18,90.09,90.18,7907.0,90.09,90.18,90.09,90.18,7907.0
2024-05-21 13:30:00,90.16,90.18,90.15,90.17,7434.0,90.16,90.18,90.15,90.17,7434.0
2024-05-21 13:35:00,90.18,90.18,90.12,90.13,3350.0,90.18,90.18,90.12,90.13,3350.0
2024-05-21 13:40:00,90.14,90.26,90.14,90.23,9229.0,90.14,90.26,90.14,90.23,9229.0
2024-05-21 13:45:00,90.23,90.29,90.21,90.24,26801.0,90.23,90.29,90.21,90.24,26801.0
2024-05-21 13:50:00,90.23,90.3,90.23,90.29,4717.0,90.23,90.3,90.23,90.29,4717.0
2024-05-21 13:55:00,90.31,90.31,90.26,90.29,6518.0,90.31,90.31,90.26,90.29,6518.0
2024-05-21 14:00:00,90.29,90.29,90.23,90.27,7751.0,90.29,90.29,90.23,90.27,7751.0
2024-05-21 14:05:00,90.27,90.28,90.25,90.25,4536.0,90.27,90.28,90.25,90.25,4536.0
2024-05-21 14:10:00,90.28,90.31,90.24,90.31,9983.0,90.28,90.31,90.24,90.31,9983.0
2024-05-21 14:15:00,90.32,90.36,90.27,90.28,5612.0,90.32,90.36,90.27,90.28,5612.0
2024-05-21 14:20:00,90.3,90.32,90.27,90.31,7636.0,90.3,90.32,90.27,90.31,7636.0
2024-05-21 14:25:00,90.31,90.32,90.25,90.26,11682.0,90.31,90.32,90.25,90.26,11682.0
2024-05-21 14:30:00,90.27,90.3,90.25,90.27,16294.0,90.27,90.3,90.25,90.27,16294.0
2024-05-21 14:35:00,90.25,90.27,90.12,90.14,14523.0,90.25,90.27,90.12,90.14,14523.0
2024-05-21 14:40:00,90.11,90.16,90.06,90.13,8292.0,90.11,90.16,90.06,90.13,8292.0
2024-05-21 14:45:00,90.1,90.11,90.07,90.09,5979.0,90.1,90.11,90.07,90.09,5979.0
2024-05-21 14:50:00,90.09,90.11,90.08,90.09,5111.0,90.09,90.11,90.08,90.09,5111.0
2024-05-21 14:55:00,90.1,90.12,90.09,90.12,7667.0,90.1,90.12,90.09,90.12,7667.0
2024-05-21 15:00:00,90.13,90.18,90.1,90.12,10227.0,90.13,90.18,90.1,90.12,10227.0
2024-05-21 15:05:00,90.12,90.12,90.07,90.12,11938.0,90.12,90.12,90.07,90.12,11938.0
2024-05-21 15:10:00,90.14,90.23,90.14,90.19,10565.0,90.14,90.23,90.14,90.19,10565.0
2024-05-21 15:15:00,90.19,90.19,90.13,90.18,6357.0,90.19,90.19,90.13,90.18,6357.0
2024-05-21 15:20:00,90.18,90.2,90.17,90.18,7588.0,90.18,90.2,90.17,90.18,7588.0
2024-05-21 15:25:00,90.2,90.22,90.18,90.21,7560.0,90.2,90.22,90.18,90.21,7560.0
2024-05-21 15:30:00,90.2,90.29,90.2,90.28,12844.0,90.2,90.29,90.2,90.28,12844.0
2024-05-21 15:35:00,90.28,90.38,90.28,90.33,10902.0,90.28,90.38,90.28,90.33,10902.0
2024-05-21 15:40:00,90.32,90.33,90.26,90.27,8651.0,90.32,90.33,90.26,90.27,8651.0
2024-05-21 15:45:00,90.27,90.32,90.25,90.31,61647.0,90.27,90.32,90.25,90.31,61647.0
2024-05-21 15:50:00,90.32,90.46,90.31,90.45,42017.0,90.32,90.46,90.31,90.45,42017.0
2024-05-21 15:55:00,90.44,90.49,90.32,90.34,140038.0,90.44,90.49,90.32,90.34,140038.0
2024-05-22 09:30:00,90.95,91.25,90.9,91.2,74739.0,90.95,91.25,90.9,91.2,74739.0
2024-05-22 09:35:00,91.18,91.59,91.15,91.34,28602.0,91.18,91.59,91.15,91.34,28602.0
2024-05-22 09:40:00,91.34,91.92,91.25,91.9,29253.0,91.34,91.92,91.25,91.9,29253.0
2024-05-22 09:45:00,91.9,91.94,91.53,91.53,34292.0,91.9,91.94,91.53,91.53,34292.0
2024-05-22 09:50:00,91.53,91.64,91.51,91.59,26377.0,91.53,91.64,91.51,91.59,26377.0
2024-05-22 09:55:00,91.58,91.6,91.25,91.36,46502.0,91.58,91.6,91.25,91.36,46502.0
2024-05-22 10:00:00,91.36,91.39,91.15,91.31,39303.0,91.36,91.39,91.15,91.31,39303.0
2024-05-22 10:05:00,91.31,91.48,91.28,91.33,32153.0,91.31,91.48,91.28,91.33,32153.0
2024-05-22 10:10:00,91.38,91.46,91.27,91.33,15530.0,91.38,91.46,91.27,91.33,15530.0
2024-05-22 10:15:00,91.32,91.38,91.25,91.35,15619.0,91.32,91.38,91.25,91.35,15619.0
2024-05-22 10:20:00,91.37,91.39,91.3,91.31,14332.0,91.37,91.39,91.3,91.31,14332.0
2024-05-22 10:25:00,91.31,91.54,91.22,91.49,26329.0,91.31,91.54,91.22,91.49,26329.0
2024-05-22 10:30:00,91.53,91.57,91.44,91.45,16502.0,91.53,91.57,91.44,91.45,16502.0
2024-05-22 10:35:00,91.43,91.45,91.33,91.37,31809.0,91.43,91.45,91.33,91.37,31809.0
2024-05-22 10:40:00,91.37,91.37,91.13,91.14,12822.0,91.37,91.37,91.13,91.14,12822.0
2024-05-22 10:45:00,91.11,91.11,90.84,90.89,11715.0,91.11,91.11,90.84,90.89,11715.0
2024-05-22 10:50:00,90.88,91.03,90.85,90.95,16024.0,90.88,91.03,90.85,90.95,16024.0
2024-05-22 10:55:00,90.95,91.09,90.94,91.06,16758.0,90.95,91.09,90.94,91.06,16758.0
2024-05-22 11:00:00,91.06,91.14,90.92,91.02,26049.0,91.06,91.14,90.92,91.02,26049.0
2024-05-22 11:05:00,90.99,91.01,90.8,90.86,9622.0,90.99,91.01,90.8,90.86,9622.0
2024-05-22 11:10:00,90.84,90.88,90.7,90.7,9296.0,90.84,90.88,90.7,90.7,9296.0
2024-05-22 11:15:00,90.67,90.77,90.66,90.72,12965.0,90.67,90.77,90.66,90.72,12965.0
2024-05-22 11:20:00,90.73,90.74,90.62,90.71,8166.0,90.73,90.74,90.62,90.71,8166.0
2024-05-22 11:25:00,90.73,90.73,90.62,90.62,16183.0,90.73,90.73,90.62,90.62,16183.0
2024-05-22 11:30:00,90.6,90.69,90.56,90.66,10243.0,90.6,90.69,90.56,90.66,10243.0
2024-05-22 11:35:00,90.65,90.72,90.64,90.69,5748.0,90.65,90.72,90.64,90.69,5748.0
2024-05-22 11:40:00,90.69,90.73,90.65,90.71,15865.0,90.69,90.73,90.65,90.71,15865.0
2024-05-22 11:45:00,90.7,90.8,90.65,90.8,16945.0,90.7,90.8,90.65,90.8,16945.0
2024-05-22 11:50:00,90.8,90.94,90.69,90.69,17542.0,90.8,90.94,90.69,90.69,17542.0
2024-05-22 11:55:00,90.69,90.72,90.65,90.7,7013.0,90.69,90.72,90.65,90.7,7013.0
2024-05-22 12:00:00,90.7,90.8,90.68,90.77,9393.0,90.7,90.8,90.68,90.77,9393.0
2024-05-22 12:05:00,90.8,90.93,90.74,90.77,49728.0,90.8,90.93,90.74,90.77,49728.0
2024-05-22 12:10:00,90.78,90.92,90.77,90.8,14520.0,90.78,90.92,90.77,90.8,14520.0
2024-05-22 12:15:00,90.76,90.84,90.72,90.73,9941.0,90.76,90.84,90.72,90.73,9941.0
2024-05-22 12:20:00,90.73,90.82,90.7,90.81,8242.0,90.73,90.82,90.7,90.81,8242.0
2024-05-22 12:25:00,90.81,90.88,90.76,90.83,9626.0,90.81,90.88,90.76,90.83,9626.0
2024-05-22 12:30:00,90.81,90.9,90.8,90.87,6906.0,90.81,90.9,90.8,90.87,6906.0
2024-05-22 12:35:00,90.87,90.93,90.79,90.82,33390.0,90.87,90.93,90.79,90.82,33390.0
2024-05-22 12:40:00,90.81,90.87,90.79,90.84,18040.0,90.81,90.87,90.79,90.84,18040.0
2024-05-22 12:45:00,90.82,90.87,90.75,90.77,9082.0,90.82,90.87,90.75,90.77,9082.0
2024-05-22 12:50:00,90.79,90.87,90.77,90.8,5778.0,90.79,90.87,90.77,90.8,5778.0
2024-05-22 12:55:00,90.82,90.87,90.79,90.86,6973.0,90.82,90.87,90.79,90.86,6973.0
2024-05-22 13:00:00,90.88,91.02,90.87,90.99,7571.0,90.88,91.02,90.87,90.99,7571.0
2024-05-22 13:05:00,90.98,91.0,90.92,90.98,10946.0,90.98,91.0,90.92,90.98,10946.0
2024-05-22 13:10:00,90.98,91.01,90.95,91.01,7467.0,90.98,91.01,90.95,91.01,7467.0
2024-05-22 13:15:00,91.02,91.09,91.0,91.08,9142.0,91.02,91.09,91.0,91.08,9142.0
2024-05-22 13:20:00,91.08,91.09,91.01,91.02,5379.0,91.08,91.09,91.01,91.02,5379.0
2024-05-22 13:25:00,91.03,91.07,90.96,91.0,14286.0,91.03,91.07,90.96,91.0,14286.0
2024-05-22 13:30:00,90.99,90.99,90.89,90.94,6636.0,90.99,90.99,90.89,90.94,6636.0
2024-05-22 13:35:00,90.92,91.0,90.76,90.79,24054.0,90.92,91.0,90.76,90.79,24054.0
2024-05-22 13:40:00,90.78,90.8,90.69,90.74,10006.0,90.78,90.8,90.69,90.74,10006.0
2024-05-22 13:45:00,90.76,90.82,90.7,90.71,6372.0,90.76,90.82,90.7,90.71,6372.0
2024-05-22 13:50:00,90.73,90.79,90.71,90.79,7716.0,90.73,90.79,90.71,90.79,7716.0
2024-05-22 13:55:00,90.79,90.83,90.76,90.81,9246.0,90.79,90.83,90.76,90.81,9246.0
2024-05-22 14:00:00,90.79,90.81,90.53,90.65,18384.0,90.79,90.81,90.53,90.65,18384.0
2024-05-22 14:05:00,90.64,90.67,90.52,90.53,9206.0,90.64,90.67,90.52,90.53,9206.0
2024-05-22 14:10:00,90.53,90.53,90.41,90.45,8676.0,90.53,90.53,90.41,90.45,8676.0
2024-05-22 14:15:00,90.47,90.49,90.45,90.47,8235.0,90.47,90.49,90.45,90.47,8235.0
2024-05-22 14:20:00,90.46,90.47,90.29,90.38,7915.0,90.46,90.47,90.29,90.38,7915.0
2024-05-22 14:25:00,90.38,90.42,90.25,90.27,9799.0,90.38,90.42,90.25,90.27,9799.0
2024-05-22 14:30:00,90.28,90.31,90.19,90.25,8484.0,90.28,90.31,90.19,90.25,8484.0
2024-05-22 14:35:00,90.21,90.25,90.18,90.2,7759.0,90.21,90.25,90.18,90.2,7759.0
2024-05-22 14:40:00,90.21,90.24,90.17,90.22,3648.0,90.21,90.24,90.17,90.22,3648.0
2024-05-22 14:45:00,90.23,90.38,90.23,90.38,6853.0,90.23,90.38,90.23,90.38,6853.0
2024-05-22 14:50:00,90.39,90.48,90.38,90.42,7363.0,90.39,90.48,90.38,90.42,7363.0
2024-05-22 14:55:00,90.42,90.52,90.4,90.52,6709.0,90.42,90.52,90.4,90.52,6709.0
2024-05-22 15:00:00,90.52,90.57,90.45,90.53,6938.0,90.52,90.57,90.45,90.53,6938.0
2024-05-22 15:05:00,90.54,90.58,90.42,90.45,9834.0,90.54,90.58,90.42,90.45,9834.0
2024-05-22 15:10:00,90.45,90.45,90.32,90.34,9644.0,90.45,90.45,90.32,90.34,9644.0
2024-05-22 15:15:00,90.34,90.42,90.27,90.27,10533.0,90.34,90.42,90.27,90.27,10533.0
2024-05-22 15:20:00,90.29,90.35,90.29,90.34,6528.0,90.29,90.35,90.29,90.34,6528.0
2024-05-22 15:25:00,90.33,90.41,90.33,90.38,12079.0,90.33,90.41,90.33,90.38,12079.0
2024-05-22 15:30:00,90.4,90.57,90.38,90.45,13021.0,90.4,90.57,90.38,90.45,13021.0
2024-05-22 15:35:00,90.45,90.48,90.37,90.37,13289.0,90.45,90.48,90.37,90.37,13289.0
2024-05-22 15:40:00,90.37,90.39,90.18,90.19,22620.0,90.37,90.39,90.18,90.19,22620.0
2024-05-22 15:45:00,90.2,90.28,90.16,90.17,34379.0,90.2,90.28,90.16,90.17,34379.0
2024-05-22 15:50:00,90.17,90.23,90.03,90.15,46073.0,90.17,90.23,90.03,90.15,46073.0
2024-05-22 15:55:00,90.16,90.27,90.12,90.24,111789.0,90.16,90.27,90.12,90.24,111789.0
2024-05-23 09:30:00,90.18,90.2,89.41,89.5,49116.0,90.18,90.2,89.41,89.5,49116.0
2024-05-23 09:35:00,89.41,89.45,88.64,88.9,24728.0,89.41,89.45,88.64,88.9,24728.0
2024-05-23 09:40:00,88.9,89.32,88.86,89.31,21084.0,88.9,89.32,88.86,89.31,21084.0
2024-05-23 09:45:00,89.3,89.41,89.2,89.36,18452.0,89.3,89.41,89.2,89.36,18452.0
2024-05-23 09:50:00,89.38,89.38,89.15,89.17,15447.0,89.38,89.38,89.15,89.17,15447.0
2024-05-23 09:55:00,89.16,89.41,89.16,89.39,13916.0,89.16,89.41,89.16,89.39,13916.0
2024-05-23 10:00:00,89.42,89.66,89.4,89.41,15810.0,89.42,89.66,89.4,89.41,15810.0
2024-05-23 10:05:00,89.43,89.47,89.32,89.32,11656.0,89.43,89.47,89.32,89.32,11656.0
2024-05-23 10:10:00,89.31,89.45,89.27,89.27,13949.0,89.31,89.45,89.27,89.27,13949.0
2024-05-23 10:15:00,89.29,89.41,89.18,89.31,7891.0,89.29,89.41,89.18,89.31,7891.0
2024-05-23 10:20:00,89.29,89.37,89.23,89.33,11004.0,89.29,89.37,89.23,89.33,11004.0
2024-05-23 10:25:00,89.33,89.33,89.25,89.27,6331.0,89.33,89.33,89.25,89.27,6331.0
2024-05-23 10:30:00,89.27,89.27,89.06,89.08,4560.0,89.27,89.27,89.06,89.08,4560.0
2024-05-23 10:35:00,89.08,89.19,89.02,89.16,10624.0,89.08,89.19,89.02,89.16,10624.0
2024-05-23 10:40:00,89.17,89.2,88.88,88.88,11029.0,89.17,89.2,88.88,88.88,11029.0
2024-05-23 10:45:00,88.88,88.88,88.64,88.69,12251.0,88.88,88.88,88.64,88.69,12251.0
2024-05-23 10:50:00,88.69,88.85,88.63,88.77,13655.0,88.69,88.85,88.63,88.77,13655.0
2024-05-23 10:55:00,88.76,88.79,88.65,88.77,14490.0,88.76,88.79,88.65,88.77,14490.0
2024-05-23 11:00:00,88.79,88.87,88.74,88.82,10452.0,88.79,88.87,88.74,88.82,10452.0
2024-05-23 11:05:00,88.82,88.94,88.65,88.91,11061.0,88.82,88.94,88.65,88.91,11061.0
2024-05-23 11:10:00,88.89,88.97,88.79,88.95,7676.0,88.89,88.97,88.79,88.95,7676.0
2024-05-23 11:15:00,88.98,89.06,88.88,88.98,12454.0,88.98,89.06,88.88,88.98,12454.0
2024-05-23 11:20:00,88.98,88.99,88.88,88.92,6085.0,88.98,88.99,88.88,88.92,6085.0
2024-05-23 11:25:00,88.92,88.98,88.89,88.94,8959.0,88.92,88.98,88.89,88.94,8959.0
2024-05-23 11:30:00,88.95,88.96,88.77,88.83,8313.0,88.95,88.96,88.77,88.83,8313.0
2024-05-23 11:35:00,88.86,88.91,88.77,88.78,6712.0,88.86,88.91,88.77,88.78,6712.0
2024-05-23 11:40:00,88.8,88.83,88.72,88.76,4955.0,88.8,88.83,88.72,88.76,4955.0
2024-05-23 11:45:00,88.76,88.78,88.66,88.69,7123.0,88.76,88.78,88.66,88.69,7123.0
2024-05-23 11:50:00,88.65,88.71,88.65,88.69,13002.0,88.65,88.71,88.65,88.69,13002.0
2024-05-23 11:55:00,88.69,88.73,88.48,88.51,21468.0,88.69,88.73,88.48,88.51,21468.0
2024-05-23 12:00:00,88.5,88.65,88.48,88.59,9046.0,88.5,88.65,88.48,88.59,9046.0
2024-05-23 12:05:00,88.59,88.59,88.41,88.41,13341.0,88.59,88.59,88.41,88.41,13341.0
2024-05-23 12:10:00,88.4,88.46,88.31,88.41,14161.0,88.4,88.46,88.31,88.41,14161.0
2024-05-23 12:15:00,88.37,88.48,88.34,88.39,9138.0,88.37,88.48,88.34,88.39,9138.0
2024-05-23 12:20:00,88.39,88.47,88.38,88.43,9222.0,88.39,88.47,88.38,88.43,9222.0
2024-05-23 12:25:00,88.42,88.5,88.29,88.3,22059.0,88.42,88.5,88.29,88.3,22059.0
2024-05-23 12:30:00,88.29,88.45,88.29,88.44,10689.0,88.29,88.45,88.29,88.44,10689.0
2024-05-23 12:35:00,88.43,88.44,88.21,88.23,12643.0,88.43,88.44,88.21,88.23,12643.0
2024-05-23 12:40:00,88.21,88.21,88.07,88.09,35376.0,88.21,88.21,88.07,88.09,35376.0
2024-05-23 12:45:00,88.13,88.16,87.95,88.01,29913.0,88.13,88.16,87.95,88.01,29913.0
2024-05-23 12:50:00,88.01,88.06,87.95,87.99,10256.0,88.01,88.06,87.95,87.99,10256.0
2024-05-23 12:55:00,88.01,88.02,87.9,87.91,9634.0,88.01,88.02,87.9,87.91,9634.0
2024-05-23 13:00:00,87.92,87.97,87.88,87.88,7265.0,87.92,87.97,87.88,87.88,7265.0
2024-05-23 13:05:00,87.91,88.15,87.9,88.1,13786.0,87.91,88.15,87.9,88.1,13786.0
2024-05-23 13:10:00,88.1,88.3,88.09,88.25,9030.0,88.1,88.3,88.09,88.25,9030.0
2024-05-23 13:15:00,88.24,88.27,88.13,88.14,7614.0,88.24,88.27,88.13,88.14,7614.0
2024-05-23 13:20:00,88.12,88.17,88.08,88.12,11659.0,88.12,88.17,88.08,88.12,11659.0
2024-05-23 13:25:00,88.09,88.12,88.01,88.01,6419.0,88.09,88.12,88.01,88.01,6419.0
2024-05-23 13:30:00,88.01,88.05,87.94,87.98,19270.0,88.01,88.05,87.94,87.98,19270.0
2024-05-23 13:35:00,87.99,88.13,87.7,87.74,33200.0,87.99,88.13,87.7,87.74,33200.0
2024-05-23 13:40:00,87.73,87.86,87.52,87.52,8878.0,87.73,87.86,87.52,87.52,8878.0
2024-05-23 13:45:00,87.52,87.62,87.45,87.62,13514.0,87.52,87.62,87.45,87.62,13514.0
2024-05-23 13:50:00,87.62,87.64,87.5,87.5,9071.0,87.62,87.64,87.5,87.5,9071.0
2024-05-23 13:55:00,87.5,87.52,87.41,87.48,20663.0,87.5,87.52,87.41,87.48,20663.0
2024-05-23 14:00:00,87.46,87.48,87.36,87.36,7486.0,87.46,87.48,87.36,87.36,7486.0
2024-05-23 14:05:00,87.35,87.39,87.25,87.31,13462.0,87.35,87.39,87.25,87.31,13462.0
2024-05-23 14:10:00,87.31,87.35,87.25,87.31,24283.0,87.31,87.35,87.25,87.31,24283.0
2024-05-23 14:15:00,87.33,87.38,87.25,87.26,14144.0,87.33,87.38,87.25,87.26,14144.0
2024-05-23 14:20:00,87.27,87.36,87.25,87.34,19457.0,87.27,87.36,87.25,87.34,19457.0
2024-05-23 14:25:00,87.38,87.41,87.28,87.37,9017.0,87.38,87.41,87.28,87.37,9017.0
2024-05-23 14:30:00,87.35,87.43,87.3,87.41,12818.0,87.35,87.43,87.3,87.41,12818.0
2024-05-23 14:35:00,87.4,87.41,87.29,87.41,20404.0,87.4,87.41,87.29,87.41,20404.0
2024-05-23 14:40:00,87.39,87.46,87.35,87.35,14301.0,87.39,87.46,87.35,87.35,14301.0
2024-05-23 14:45:00,87.34,87.34,87.25,87.3,8749.0,87.34,87.34,87.25,87.3,8749.0
2024-05-23 14:50:00,87.31,87.31,87.17,87.17,17802.0,87.31,87.31,87.17,87.17,17802.0
2024-05-23 14:55:00,87.15,87.32,87.05,87.05,33374.0,87.15,87.32,87.05,87.05,33374.0
2024-05-23 15:00:00,87.07,87.25,87.05,87.2,12984.0,87.07,87.25,87.05,87.2,12984.0
2024-05-23 15:05:00,87.22,87.44,87.2,87.43,12610.0,87.22,87.44,87.2,87.43,12610.0
2024-05-23 15:10:00,87.44,87.44,87.35,87.35,16731.0,87.44,87.44,87.35,87.35,16731.0
2024-05-23 15:15:00,87.38,87.57,87.36,87.51,16887.0,87.38,87.57,87.36,87.51,16887.0
2024-05-23 15:20:00,87.52,87.57,87.41,87.41,15005.0,87.52,87.57,87.41,87.41,15005.0
2024-05-23 15:25:00,87.42,87.47,87.37,87.45,22067.0,87.42,87.47,87.37,87.45,22067.0
2024-05-23 15:30:00,87.45,87.49,87.25,87.47,42025.0,87.45,87.49,87.25,87.47,42025.0
2024-05-23 15:35:00,87.5,87.52,87.43,87.44,20924.0,87.5,87.52,87.43,87.44,20924.0
2024-05-23 15:40:00,87.45,87.46,87.35,87.44,25629.0,87.45,87.46,87.35,87.44,25629.0
2024-05-23 15:45:00,87.45,87.55,87.43,87.51,45538.0,87.45,87.55,87.43,87.51,45538.0
2024-05-23 15:50:00,87.51,87.62,87.41,87.51,73323.0,87.51,87.62,87.41,87.51,73323.0
2024-05-23 15:55:00,87.51,87.55,87.29,87.46,184765.0,87.51,87.55,87.29,87.46,184765.0
2024-05-24 09:30:00,87.66,88.06,87.55,87.55,22809.0,87.66,88.06,87.55,87.55,22809.0
2024-05-24 09:35:00,87.8,88.04,87.49,87.89,30498.0,87.8,88.04,87.49,87.89,30498.0
2024-05-24 09:40:00,87.87,87.87,87.5,87.51,6576.0,87.87,87.87,87.5,87.51,6576.0
2024-05-24 09:45:00,87.6,87.69,87.39,87.45,9688.0,87.6,87.69,87.39,87.45,9688.0
2024-05-24 09:50:00,87.45,87.63,87.31,87.42,15703.0,87.45,87.63,87.31,87.42,15703.0
2024-05-24 09:55:00,87.41,87.56,87.35,87.56,12472.0,87.41,87.56,87.35,87.56,12472.0
2024-05-24 10:00:00,87.59,87.85,87.53,87.81,16614.0,87.59,87.85,87.53,87.81,16614.0
2024-05-24 10:05:00,87.8,87.89,87.63,87.68,15763.0,87.8,87.89,87.63,87.68,15763.0
2024-05-24 10:10:00,87.7,87.81,87.59,87.64,10838.0,87.7,87.81,87.59,87.64,10838.0
2024-05-24 10:15:00,87.6,87.71,87.57,87.57,6783.0,87.6,87.71,87.57,87.57,6783.0
2024-05-24 10:20:00,87.59,87.62,87.52,87.58,4833.0,87.59,87.62,87.52,87.58,4833.0
2024-05-24 10:25:00,87.57,87.87,87.57,87.84,11955.0,87.57,87.87,87.57,87.84,11955.0
2024-05-24 10:30:00,87.84,87.94,87.75,87.79,9894.0,87.84,87.94,87.75,87.79,9894.0
2024-05-24 10:35:00,87.78,87.78,87.71,87.76,11347.0,87.78,87.78,87.71,87.76,11347.0
2024-05-24 10:40:00,87.76,87.85,87.73,87.76,9698.0,87.76,87.85,87.73,87.76,9698.0
2024-05-24 10:45:00,87.76,87.92,87.7,87.92,14804.0,87.76,87.92,87.7,87.92,14804.0
2024-05-24 10:50:00,87.94,88.01,87.88,87.88,14155.0,87.94,88.01,87.88,87.88,14155.0
2024-05-24 10:55:00,87.87,87.94,87.79,87.93,14426.0,87.87,87.94,87.79,87.93,14426.0
2024-05-24 11:00:00,87.91,87.96,87.84,87.94,5371.0,87.91,87.96,87.84,87.94,5371.0
2024-05-24 11:05:00,87.92,88.05,87.88,88.05,4940.0,87.92,88.05,87.88,88.05,4940.0
2024-05-24 11:10:00,88.05,88.3,88.05,88.27,7518.0,88.05,88.3,88.05,88.27,7518.0
2024-05-24 11:15:00,88.29,88.32,88.21,88.22,8427.0,88.29,88.32,88.21,88.22,8427.0
2024-05-24 11:20:00,88.22,88.28,88.11,88.11,43667.0,88.22,88.28,88.11,88.11,43667.0
2024-05-24 11:25:00,88.14,88.25,88.14,88.18,11301.0,88.14,88.25,88.14,88.18,11301.0
2024-05-24 11:30:00,88.18,88.26,88.14,88.2,8902.0,88.18,88.26,88.14,88.2,8902.0
2024-05-24 11:35:00,88.2,88.26,88.06,88.13,23037.0,88.2,88.26,88.06,88.13,23037.0
2024-05-24 11:40:00,88.13,88.27,88.13,88.23,6694.0,88.13,88.27,88.13,88.23,6694.0
2024-05-24 11:45:00,88.22,88.26,88.18,88.2,10171.0,88.22,88.26,88.18,88.2,10171.0
2024-05-24 11:50:00,88.21,88.21,88.06,88.09,6468.0,88.21,88.21,88.06,88.09,6468.0
2024-05-24 11:55:00,88.08,88.08,88.01,88.01,3114.0,88.08,88.08,88.01,88.01,3114.0
2024-05-24 12:00:00,88.04,88.05,87.99,88.0,4484.0,88.04,88.05,87.99,88.0,4484.0
2024-05-24 12:05:00,87.97,87.98,87.88,87.88,7882.0,87.97,87.98,87.88,87.88,7882.0
2024-05-24 12:10:00,87.88,87.97,87.88,87.92,6980.0,87.88,87.97,87.88,87.92,6980.0
2024-05-24 12:15:00,87.91,87.91,87.85,87.86,4524.0,87.91,87.91,87.85,87.86,4524.0
2024-05-24 12:20:00,87.86,87.99,87.86,87.92,27256.0,87.86,87.99,87.86,87.92,27256.0
2024-05-24 12:25:00,87.89,88.0,87.89,87.95,5827.0,87.89,88.0,87.89,87.95,5827.0
2024-05-24 12:30:00,87.92,88.11,87.92,88.11,6956.0,87.92,88.11,87.92,88.11,6956.0
2024-05-24 12:35:00,88.08,88.15,88.05,88.07,17646.0,88.08,88.15,88.05,88.07,17646.0
2024-05-24 12:40:00,88.07,88.08,88.05,88.07,2909.0,88.07,88.08,88.05,88.07,2909.0
2024-05-24 12:45:00,88.07,88.2,88.04,88.14,9041.0,88.07,88.2,88.04,88.14,9041.0
2024-05-24 12:50:00,88.13,88.24,88.1,88.22,5178.0,88.13,88.24,88.1,88.22,5178.0
2024-05-24 12:55:00,88.24,88.24,88.19,88.21,4735.0,88.24,88.24,88.19,88.21,4735.0
2024-05-24 13:00:00,88.22,88.27,88.18,88.18,7983.0,88.22,88.27,88.18,88.18,7983.0
2024-05-24 13:05:00,88.17,88.2,88.15,88.17,3245.0,88.17,88.2,88.15,88.17,3245.0
2024-05-24 13:10:00,88.18,88.26,88.13,88.22,15922.0,88.18,88.26,88.13,88.22,15922.0
2024-05-24 13:15:00,88.2,88.22,88.09,88.1,10928.0,88.2,88.22,88.09,88.1,10928.0
2024-05-24 13:20:00,88.09,88.1,87.93,87.98,9180.0,88.09,88.1,87.93,87.98,9180.0
2024-05-24 13:25:00,87.98,88.05,87.98,88.0,7471.0,87.98,88.05,87.98,88.0,7471.0
2024-05-24 13:30:00,88.0,88.01,87.91,87.92,5955.0,88.0,88.01,87.91,87.92,5955.0
2024-05-24 13:35:00,87.99,87.99,87.94,87.95,3232.0,87.99,87.99,87.94,87.95,3232.0
2024-05-24 13:40:00,87.94,87.95,87.91,87.93,3744.0,87.94,87.95,87.91,87.93,3744.0
2024-05-24 13:45:00,87.94,87.95,87.91,87.95,8530.0,87.94,87.95,87.91,87.95,8530.0
2024-05-24 13:50:00,87.95,87.96,87.93,87.94,6805.0,87.95,87.96,87.93,87.94,6805.0
2024-05-24 13:55:00,87.92,87.99,87.92,87.98,5907.0,87.92,87.99,87.92,87.98,5907.0
2024-05-24 14:00:00,87.98,88.03,87.97,88.01,11297.0,87.98,88.03,87.97,88.01,11297.0
2024-05-24 14:05:00,88.01,88.16,88.01,88.16,8629.0,88.01,88.16,88.01,88.16,8629.0
2024-05-24 14:10:00,88.13,88.14,88.07,88.14,2998.0,88.13,88.14,88.07,88.14,2998.0
2024-05-24 14:15:00,88.14,88.16,88.09,88.12,6729.0,88.14,88.16,88.09,88.12,6729.0
2024-05-24 14:20:00,88.1,88.1,88.05,88.05,5730.0,88.1,88.1,88.05,88.05,5730.0
2024-05-24 14:25:00,88.05,88.08,88.03,88.06,10735.0,88.05,88.08,88.03,88.06,10735.0
2024-05-24 14:30:00,88.08,88.08,87.93,87.98,6631.0,88.08,88.08,87.93,87.98,6631.0
2024-05-24 14:35:00,87.98,88.07,87.93,88.06,5107.0,87.98,88.07,87.93,88.06,5107.0
2024-05-24 14:40:00,88.06,88.07,88.03,88.05,8762.0,88.06,88.07,88.03,88.05,8762.0
2024-05-24 14:45:00,88.05,88.06,88.02,88.05,7387.0,88.05,88.06,88.02,88.05,7387.0
2024-05-24 14:50:00,88.04,88.09,87.97,88.01,6468.0,88.04,88.09,87.97,88.01,6468.0
2024-05-24 14:55:00,88.0,88.03,87.96,88.0,8168.0,88.0,88.03,87.96,88.0,8168.0
2024-05-24 15:00:00,87.99,88.0,87.83,87.84,10302.0,87.99,88.0,87.83,87.84,10302.0
2024-05-24 15:05:00,87.84,87.84,87.79,87.83,4613.0,87.84,87.84,87.79,87.83,4613.0
2024-05-24 15:10:00,87.85,87.93,87.85,87.93,3677.0,87.85,87.93,87.85,87.93,3677.0
2024-05-24 15:15:00,87.91,87.97,87.87,87.88,9941.0,87.91,87.97,87.87,87.88,9941.0
2024-05-24 15:20:00,87.86,87.94,87.81,87.93,8146.0,87.86,87.94,87.81,87.93,8146.0
2024-05-24 15:25:00,87.93,87.93,87.84,87.86,9918.0,87.93,87.93,87.84,87.86,9918.0
2024-05-24 15:30:00,87.86,88.01,87.85,88.0,19461.0,87.86,88.01,87.85,88.0,19461.0
2024-05-24 15:35:00,88.0,88.0,87.89,87.91,11729.0,88.0,88.0,87.89,87.91,11729.0
2024-05-24 15:40:00,87.91,87.95,87.85,87.86,10893.0,87.91,87.95,87.85,87.86,10893.0
2024-05-24 15:45:00,87.86,87.87,87.71,87.72,17332.0,87.86,87.87,87.71,87.72,17332.0
2024-05-24 15:50:00,87.73,87.85,87.73,87.85,33892.0,87.73,87.85,87.73,87.85,33892.0
2024-05-24 15:55:00,87.84,88.05,87.79,87.98,221705.0,87.84,88.05,87.79,87.98,221705.0
2024-05-28 09:30:00,87.8,88.2,87.43,87.47,37271.0,87.8,88.2,87.43,87.47,37271.0
2024-05-28 09:35:00,87.48,87.64,87.1,87.29,16237.0,87.48,87.64,87.1,87.29,16237.0
2024-05-28 09:40:00,87.29,87.43,87.04,87.38,17929.0,87.29,87.43,87.04,87.38,17929.0
2024-05-28 09:45:00,87.38,87.78,87.36,87.73,13590.0,87.38,87.78,87.36,87.73,13590.0
2024-05-28 09:50:00,87.73,87.92,87.72,87.83,8006.0,87.73,87.92,87.72,87.83,8006.0
2024-05-28 09:55:00,87.83,87.83,87.66,87.72,8128.0,87.83,87.83,87.66,87.72,8128.0
2024-05-28 10:00:00,87.72,87.77,87.58,87.58,15387.0,87.72,87.77,87.58,87.58,15387.0
2024-05-28 10:05:00,87.58,87.61,87.15,87.18,8300.0,87.58,87.61,87.15,87.18,8300.0
2024-05-28 10:10:00,87.16,87.25,87.16,87.2,11188.0,87.16,87.25,87.16,87.2,11188.0
2024-05-28 10:15:00,87.23,87.48,87.22,87.39,7013.0,87.23,87.48,87.22,87.39,7013.0
2024-05-28 10:20:00,87.41,87.52,87.24,87.24,9613.0,87.41,87.52,87.24,87.24,9613.0
2024-05-28 10:25:00,87.24,87.24,87.13,87.17,13809.0,87.24,87.24,87.13,87.17,13809.0
2024-05-28 10:30:00,87.16,87.21,87.09,87.12,8700.0,87.16,87.21,87.09,87.12,8700.0
2024-05-28 10:35:00,87.1,87.1,86.77,86.78,11854.0,87.1,87.1,86.77,86.78,11854.0
2024-05-28 10:40:00,86.77,86.9,86.75,86.85,19818.0,86.77,86.9,86.75,86.85,19818.0
2024-05-28 10:45:00,86.87,86.9,86.8,86.8,10325.0,86.87,86.9,86.8,86.8,10325.0
2024-05-28 10:50:00,86.81,86.96,86.76,86.93,6881.0,86.81,86.96,86.76,86.93,6881.0
2024-05-28 10:55:00,86.93,86.95,86.72,86.75,8424.0,86.93,86.95,86.72,86.75,8424.0
2024-05-28 11:00:00,86.74,86.77,86.66,86.73,7721.0,86.74,86.77,86.66,86.73,7721.0
2024-05-28 11:05:00,86.75,86.84,86.75,86.84,10564.0,86.75,86.84,86.75,86.84,10564.0
2024-05-28 11:10:00,86.84,86.85,86.75,86.78,7896.0,86.84,86.85,86.75,86.78,7896.0
2024-05-28 11:15:00,86.78,86.78,86.7,86.73,11563.0,86.78,86.78,86.7,86.73,11563.0
2024-05-28 11:20:00,86.74,86.81,86.73,86.74,8607.0,86.74,86.81,86.73,86.74,8607.0
2024-05-28 11:25:00,86.75,86.85,86.68,86.78,9580.0,86.75,86.85,86.68,86.78,9580.0
2024-05-28 11:30:00,86.77,86.77,86.59,86.6,7375.0,86.77,86.77,86.59,86.6,7375.0
2024-05-28 11:35:00,86.6,86.85,86.59,86.85,5507.0,86.6,86.85,86.59,86.85,5507.0
2024-05-28 11:40:00,86.86,86.94,86.84,86.84,9987.0,86.86,86.94,86.84,86.84,9987.0
2024-05-28 11:45:00,86.83,86.96,86.83,86.93,5733.0,86.83,86.96,86.83,86.93,5733.0
2024-05-28 11:50:00,86.93,87.04,86.9,87.02,14093.0,86.93,87.04,86.9,87.02,14093.0
2024-05-28 11:55:00,87.01,87.02,86.87,86.88,6411.0,87.01,87.02,86.87,86.88,6411.0
2024-05-28 12:00:00,86.86,86.95,86.86,86.88,5197.0,86.86,86.95,86.86,86.88,5197.0
2024-05-28 12:05:00,86.88,86.89,86.81,86.87,6475.0,86.88,86.89,86.81,86.87,6475.0
2024-05-28 12:10:00,86.85,86.88,86.85,86.87,4992.0,86.85,86.88,86.85,86.87,4992.0
2024-05-28 12:15:00,86.86,86.89,86.84,86.88,5449.0,86.86,86.89,86.84,86.88,5449.0
2024-05-28 12:20:00,86.88,86.91,86.86,86.88,4298.0,86.88,86.91,86.86,86.88,4298.0
2024-05-28 12:25:00,86.89,86.93,86.86,86.86,5981.0,86.89,86.93,86.86,86.86,5981.0
2024-05-28 12:30:00,86.88,86.88,86.8,86.84,5329.0,86.88,86.88,86.8,86.84,5329.0
2024-05-28 12:35:00,86.83,86.93,86.81,86.92,6921.0,86.83,86.93,86.81,86.92,6921.0
2024-05-28 12:40:00,86.92,86.98,86.9,86.9,5279.0,86.92,86.98,86.9,86.9,5279.0
2024-05-28 12:45:00,86.89,86.9,86.76,86.77,3935.0,86.89,86.9,86.76,86.77,3935.0
2024-05-28 12:50:00,86.78,86.81,86.75,86.75,5525.0,86.78,86.81,86.75,86.75,5525.0
2024-05-28 12:55:00,86.76,86.77,86.7,86.71,6486.0,86.76,86.77,86.7,86.71,6486.0
2024-05-28 13:00:00,86.72,86.74,86.6,86.7,11705.0,86.72,86.74,86.6,86.7,11705.0
2024-05-28 13:05:00,86.71,86.84,86.71,86.83,13602.0,86.71,86.84,86.71,86.83,13602.0
2024-05-28 13:10:00,86.83,86.95,86.83,86.94,12845.0,86.83,86.95,86.83,86.94,12845.0
2024-05-28 13:15:00,86.95,86.96,86.89,86.94,12090.0,86.95,86.96,86.89,86.94,12090.0
2024-05-28 13:20:00,86.94,86.96,86.86,86.9,10025.0,86.94,86.96,86.86,86.9,10025.0
2024-05-28 13:25:00,86.89,86.9,86.81,86.83,11213.0,86.89,86.9,86.81,86.83,11213.0
2024-05-28 13:30:00,86.81,86.91,86.8,86.86,12992.0,86.81,86.91,86.8,86.86,12992.0
2024-05-28 13:35:00,86.88,86.88,86.79,86.79,4343.0,86.88,86.88,86.79,86.79,4343.0
2024-05-28 13:40:00,86.78,86.8,86.73,86.73,3764.0,86.78,86.8,86.73,86.73,3764.0
2024-05-28 13:45:00,86.71,86.72,86.63,86.64,8874.0,86.71,86.72,86.63,86.64,8874.0
2024-05-28 13:50:00,86.64,86.65,86.57,86.61,9836.0,86.64,86.65,86.57,86.61,9836.0
2024-05-28 13:55:00,86.62,86.65,86.59,86.63,3983.0,86.62,86.65,86.59,86.63,3983.0
2024-05-28 14:00:00,86.63,86.73,86.59,86.73,8791.0,86.63,86.73,86.59,86.73,8791.0
2024-05-28 14:05:00,86.73,86.81,86.72,86.81,6623.0,86.73,86.81,86.72,86.81,6623.0
2024-05-28 14:10:00,86.83,86.84,86.76,86.81,8159.0,86.83,86.84,86.76,86.81,8159.0
2024-05-28 14:15:00,86.82,86.88,86.81,86.83,7477.0,86.82,86.88,86.81,86.83,7477.0
2024-05-28 14:20:00,86.82,86.9,86.8,86.89,13287.0,86.82,86.9,86.8,86.89,13287.0
2024-05-28 14:25:00,86.9,86.91,86.73,86.75,10148.0,86.9,86.91,86.73,86.75,10148.0
2024-05-28 14:30:00,86.74,86.76,86.71,86.73,6003.0,86.74,86.76,86.71,86.73,6003.0
2024-05-28 14:35:00,86.71,86.73,86.66,86.71,5999.0,86.71,86.73,86.66,86.71,5999.0
2024-05-28 14:40:00,86.73,86.8,86.73,86.75,6924.0,86.73,86.8,86.73,86.75,6924.0
2024-05-28 14:45:00,86.74,86.78,86.74,86.76,5039.0,86.74,86.78,86.74,86.76,5039.0
2024-05-28 14:50:00,86.75,86.83,86.75,86.83,7711.0,86.75,86.83,86.75,86.83,7711.0
2024-05-28 14:55:00,86.84,86.87,86.79,86.8,7061.0,86.84,86.87,86.79,86.8,7061.0
2024-05-28 15:00:00,86.78,86.82,86.76,86.78,5399.0,86.78,86.82,86.76,86.78,5399.0
2024-05-28 15:05:00,86.79,86.85,86.79,86.85,5550.0,86.79,86.85,86.79,86.85,5550.0
2024-05-28 15:10:00,86.83,86.85,86.61,86.69,24796.0,86.83,86.85,86.61,86.69,24796.0
2024-05-28 15:15:00,86.68,86.85,86.67,86.81,9535.0,86.68,86.85,86.67,86.81,9535.0
2024-05-28 15:20:00,86.81,86.81,86.78,86.8,4858.0,86.81,86.81,86.78,86.8,4858.0
2024-05-28 15:25:00,86.8,86.92,86.79,86.89,31327.0,86.8,86.92,86.79,86.89,31327.0
2024-05-28 15:30:00,86.89,87.0,86.88,87.0,20136.0,86.89,87.0,86.88,87.0,20136.0
2024-05-28 15:35:00,86.99,87.01,86.92,86.98,14114.0,86.99,87.01,86.92,86.98,14114.0
2024-05-28 15:40:00,86.98,87.01,86.97,86.97,18939.0,86.98,87.01,86.97,86.97,18939.0
2024-05-28 15:45:00,86.96,87.0,86.94,86.96,23286.0,86.96,87.0,86.94,86.96,23286.0
2024-05-28 15:50:00,86.96,87.02,86.89,86.92,55476.0,86.96,87.02,86.89,86.92,55476.0
2024-05-28 15:55:00,86.95,87.05,86.91,87.04,141616.0,86.95,87.05,86.91,87.04,141616.0
2024-05-29 09:30:00,86.1,86.62,86.03,86.51,42737.0,86.1,86.62,86.03,86.51,42737.0
2024-05-29 09:35:00,86.5,86.72,86.5,86.66,7796.0,86.5,86.72,86.5,86.66,7796.0
2024-05-29 09:40:00,86.68,86.86,86.58,86.63,4364.0,86.68,86.86,86.58,86.63,4364.0
2024-05-29 09:45:00,86.58,86.79,86.56,86.79,16769.0,86.58,86.79,86.56,86.79,16769.0
2024-05-29 09:50:00,86.77,86.87,86.71,86.71,37500.0,86.77,86.87,86.71,86.71,37500.0
2024-05-29 09:55:00,86.73,86.73,86.56,86.61,16452.0,86.73,86.73,86.56,86.61,16452.0
2024-05-29 10:00:00,86.65,86.96,86.64,86.89,7672.0,86.65,86.96,86.64,86.89,7672.0
2024-05-29 10:05:00,86.94,86.95,86.8,86.83,4629.0,86.94,86.95,86.8,86.83,4629.0
2024-05-29 10:10:00,86.83,86.97,86.78,86.97,6679.0,86.83,86.97,86.78,86.97,6679.0
2024-05-29 10:15:00,86.95,87.03,86.88,86.95,7583.0,86.95,87.03,86.88,86.95,7583.0
2024-05-29 10:20:00,87.0,87.18,86.93,87.17,5032.0,87.0,87.18,86.93,87.17,5032.0
2024-05-29 10:25:00,87.17,87.26,87.15,87.2,4076.0,87.17,87.26,87.15,87.2,4076.0
2024-05-29 10:30:00,87.2,87.22,87.05,87.12,20365.0,87.2,87.22,87.05,87.12,20365.0
2024-05-29 10:35:00,87.12,87.32,87.1,87.32,6541.0,87.12,87.32,87.1,87.32,6541.0
2024-05-29 10:40:00,87.29,87.33,87.11,87.11,4819.0,87.29,87.33,87.11,87.11,4819.0
2024-05-29 10:45:00,87.13,87.18,87.1,87.15,9402.0,87.13,87.18,87.1,87.15,9402.0
2024-05-29 10:50:00,87.14,87.2,87.04,87.09,8768.0,87.14,87.2,87.04,87.09,8768.0
2024-05-29 10:55:00,87.12,87.13,87.07,87.13,2756.0,87.12,87.13,87.07,87.13,2756.0
2024-05-29 11:00:00,87.13,87.13,87.08,87.1,1806.0,87.13,87.13,87.08,87.1,1806.0
2024-05-29 11:05:00,87.1,87.13,87.04,87.13,6374.0,87.1,87.13,87.04,87.13,6374.0
2024-05-29 11:10:00,87.1,87.24,87.04,87.23,32922.0,87.1,87.24,87.04,87.23,32922.0
2024-05-29 11:15:00,87.23,87.25,87.19,87.23,5535.0,87.23,87.25,87.19,87.23,5535.0
2024-05-29 11:20:00,87.25,87.42,87.24,87.42,10093.0,87.25,87.42,87.24,87.42,10093.0
2024-05-29 11:25:00,87.42,87.43,87.29,87.41,12368.0,87.42,87.43,87.29,87.41,12368.0
2024-05-29 11:30:00,87.39,87.46,87.37,87.41,20354.0,87.39,87.46,87.37,87.41,20354.0
2024-05-29 11:35:00,87.47,87.55,87.45,87.55,5573.0,87.47,87.55,87.45,87.55,5573.0
2024-05-29 11:40:00,87.55,87.62,87.55,87.61,7823.0,87.55,87.62,87.55,87.61,7823.0
2024-05-29 11:45:00,87.61,87.63,87.52,87.55,27121.0,87.61,87.63,87.52,87.55,27121.0
2024-05-29 11:50:00,87.53,87.54,87.36,87.5,11005.0,87.53,87.54,87.36,87.5,11005.0
2024-05-29 11:55:00,87.52,87.53,87.46,87.48,9128.0,87.52,87.53,87.46,87.48,9128.0
2024-05-29 12:00:00,87.48,87.49,87.4,87.42,4217.0,87.48,87.49,87.4,87.42,4217.0
2024-05-29 12:05:00,87.38,87.38,87.17,87.2,7665.0,87.38,87.38,87.17,87.2,7665.0
2024-05-29 12:10:00,87.19,87.27,87.18,87.2,7678.0,87.19,87.27,87.18,87.2,7678.0
2024-05-29 12:15:00,87.19,87.27,87.19,87.21,5468.0,87.19,87.27,87.19,87.21,5468.0
2024-05-29 12:20:00,87.2,87.23,87.09,87.11,10794.0,87.2,87.23,87.09,87.11,10794.0
2024-05-29 12:25:00,87.1,87.28,87.06,87.28,11532.0,87.1,87.28,87.06,87.28,11532.0
2024-05-29 12:30:00,87.28,87.48,87.28,87.48,6807.0,87.28,87.48,87.28,87.48,6807.0
2024-05-29 12:35:00,87.5,87.51,87.46,87.5,10557.0,87.5,87.51,87.46,87.5,10557.0
2024-05-29 12:40:00,87.5,87.51,87.4,87.45,8196.0,87.5,87.51,87.4,87.45,8196.0
2024-05-29 12:45:00,87.46,87.51,87.45,87.5,2772.0,87.46,87.51,87.45,87.5,2772.0
2024-05-29 12:50:00,87.49,87.62,87.49,87.56,4020.0,87.49,87.62,87.49,87.56,4020.0
2024-05-29 12:55:00,87.56,87.57,87.14,87.54,13412.0,87.56,87.57,87.14,87.54,13412.0
2024-05-29 13:00:00,87.5,87.51,87.3,87.3,4878.0,87.5,87.51,87.3,87.3,4878.0
2024-05-29 13:05:00,87.31,87.34,87.2,87.2,3375.0,87.31,87.34,87.2,87.2,3375.0
2024-05-29 13:10:00,87.22,87.24,87.21,87.21,2545.0,87.22,87.24,87.21,87.21,2545.0
2024-05-29 13:15:00,87.21,87.24,87.08,87.08,7054.0,87.21,87.24,87.08,87.08,7054.0
2024-05-29 13:20:00,87.08,87.13,87.06,87.13,5033.0,87.08,87.13,87.06,87.13,5033.0
2024-05-29 13:25:00,87.11,87.18,87.09,87.18,3961.0,87.11,87.18,87.09,87.18,3961.0
2024-05-29 13:30:00,87.18,87.22,87.14,87.18,5942.0,87.18,87.22,87.14,87.18,5942.0
2024-05-29 13:35:00,87.19,87.2,87.12,87.15,2442.0,87.19,87.2,87.12,87.15,2442.0
2024-05-29 13:40:00,87.15,87.2,87.11,87.19,5074.0,87.15,87.2,87.11,87.19,5074.0
2024-05-29 13:45:00,87.18,87.21,87.17,87.2,5681.0,87.18,87.21,87.17,87.2,5681.0
2024-05-29 13:50:00,87.2,87.24,87.17,87.23,5352.0,87.2,87.24,87.17,87.23,5352.0
2024-05-29 13:55:00,87.22,87.23,87.18,87.18,2653.0,87.22,87.23,87.18,87.18,2653.0
2024-05-29 14:00:00,87.17,87.2,87.16,87.16,3358.0,87.17,87.2,87.16,87.16,3358.0
2024-05-29 14:05:00,87.17,87.21,87.13,87.19,5771.0,87.17,87.21,87.13,87.19,5771.0
2024-05-29 14:10:00,87.18,87.22,87.08,87.11,50226.0,87.18,87.22,87.08,87.11,50226.0
2024-05-29 14:15:00,87.11,87.11,87.07,87.08,7873.0,87.11,87.11,87.07,87.08,7873.0
2024-05-29 14:20:00,87.06,87.08,87.03,87.03,1714.0,87.06,87.08,87.03,87.03,1714.0
2024-05-29 14:25:00,87.05,87.05,86.93,86.93,2666.0,87.05,87.05,86.93,86.93,2666.0
2024-05-29 14:30:00,86.91,86.92,86.86,86.91,7081.0,86.91,86.92,86.86,86.91,7081.0
2024-05-29 14:35:00,86.92,86.99,86.92,86.98,5473.0,86.92,86.99,86.92,86.98,5473.0
2024-05-29 14:40:00,86.99,87.1,86.99,87.09,5802.0,86.99,87.1,86.99,87.09,5802.0
2024-05-29 14:45:00,87.08,87.08,87.0,87.0,2931.0,87.08,87.08,87.0,87.0,2931.0
2024-05-29 14:50:00,87.01,87.02,86.94,86.97,2862.0,87.01,87.02,86.94,86.97,2862.0
2024-05-29 14:55:00,86.96,86.97,86.78,86.78,5180.0,86.96,86.97,86.78,86.78,5180.0
2024-05-29 15:00:00,86.79,86.91,86.77,86.89,8077.0,86.79,86.91,86.77,86.89,8077.0
2024-05-29 15:05:00,86.89,86.93,86.87,86.89,4090.0,86.89,86.93,86.87,86.89,4090.0
2024-05-29 15:10:00,86.9,86.94,86.79,86.94,6787.0,86.9,86.94,86.79,86.94,6787.0
2024-05-29 15:15:00,86.92,87.01,86.89,86.98,11613.0,86.92,87.01,86.89,86.98,11613.0
2024-05-29 15:20:00,86.99,87.05,86.98,87.0,3950.0,86.99,87.05,86.98,87.0,3950.0
2024-05-29 15:25:00,87.0,87.09,86.99,87.05,6902.0,87.0,87.09,86.99,87.05,6902.0
2024-05-29 15:30:00,87.06,87.07,86.95,87.02,7663.0,87.06,87.07,86.95,87.02,7663.0
2024-05-29 15:35:00,87.02,87.05,86.98,86.99,14054.0,87.02,87.05,86.98,86.99,14054.0
2024-05-29 15:40:00,86.97,87.04,86.96,87.03,15495.0,86.97,87.04,86.96,87.03,15495.0
2024-05-29 15:45:00,87.02,87.04,86.97,87.0,17599.0,87.02,87.04,86.97,87.0,17599.0
2024-05-29 15:50:00,86.99,87.05,86.89,87.05,62322.0,86.99,87.05,86.89,87.05,62322.0
2024-05-29 15:55:00,87.05,87.06,86.94,87.03,98909.0,87.05,87.06,86.94,87.03,98909.0
2024-05-30 09:30:00,87.68,87.85,87.41,87.77,48328.0,87.68,87.85,87.41,87.77,48328.0
2024-05-30 09:35:00,87.79,87.85,87.52,87.77,15075.0,87.79,87.85,87.52,87.77,15075.0
2024-05-30 09:40:00,87.84,88.37,87.81,88.09,13122.0,87.84,88.37,87.81,88.09,13122.0
2024-05-30 09:45:00,88.03,88.12,87.71,87.84,14738.0,88.03,88.12,87.71,87.84,14738.0
2024-05-30 09:50:00,87.84,88.11,87.77,88.03,13877.0,87.84,88.11,87.77,88.03,13877.0
2024-05-30 09:55:00,87.94,87.99,87.71,87.79,16883.0,87.94,87.99,87.71,87.79,16883.0
2024-05-30 10:00:00,87.79,88.01,87.66,88.01,25065.0,87.79,88.01,87.66,88.01,25065.0
2024-05-30 10:05:00,87.98,88.07,87.85,87.94,14243.0,87.98,88.07,87.85,87.94,14243.0
2024-05-30 10:10:00,88.0,88.08,87.9,87.99,22290.0,88.0,88.08,87.9,87.99,22290.0
2024-05-30 10:15:00,88.02,88.32,87.96,88.29,21093.0,88.02,88.32,87.96,88.29,21093.0
2024-05-30 10:20:00,88.33,88.41,88.25,88.3,17023.0,88.33,88.41,88.25,88.3,17023.0
2024-05-30 10:25:00,88.3,88.3,87.96,88.17,36986.0,88.3,88.3,87.96,88.17,36986.0
2024-05-30 10:30:00,88.15,88.18,87.98,88.02,12949.0,88.15,88.18,87.98,88.02,12949.0
2024-05-30 10:35:00,88.03,88.15,88.0,88.0,9129.0,88.03,88.15,88.0,88.0,9129.0
2024-05-30 10:40:00,87.97,88.17,87.97,88.1,11746.0,87.97,88.17,87.97,88.1,11746.0
2024-05-30 10:45:00,88.1,88.25,88.1,88.17,15731.0,88.1,88.25,88.1,88.17,15731.0
2024-05-30 10:50:00,88.17,88.32,88.15,88.31,18185.0,88.17,88.32,88.15,88.31,18185.0
2024-05-30 10:55:00,88.32,88.37,88.29,88.33,19127.0,88.32,88.37,88.29,88.33,19127.0
2024-05-30 11:00:00,88.33,88.41,88.29,88.3,20446.0,88.33,88.41,88.29,88.3,20446.0
2024-05-30 11:05:00,88.3,88.31,88.22,88.23,8443.0,88.3,88.31,88.22,88.23,8443.0
2024-05-30 11:10:00,88.22,88.25,88.17,88.24,17866.0,88.22,88.25,88.17,88.24,17866.0
2024-05-30 11:15:00,88.25,88.38,88.19,88.37,15712.0,88.25,88.38,88.19,88.37,15712.0
2024-05-30 11:20:00,88.38,88.58,88.35,88.4,27193.0,88.38,88.58,88.35,88.4,27193.0
2024-05-30 11:25:00,88.4,88.63,88.4,88.59,11439.0,88.4,88.63,88.4,88.59,11439.0
2024-05-30 11:30:00,88.6,88.63,88.54,88.54,20499.0,88.6,88.63,88.54,88.54,20499.0
2024-05-30 11:35:00,88.54,88.55,88.46,88.52,18493.0,88.54,88.55,88.46,88.52,18493.0
2024-05-30 11:40:00,88.52,88.58,88.45,88.5,18404.0,88.52,88.58,88.45,88.5,18404.0
2024-05-30 11:45:00,88.51,88.57,88.5,88.52,5491.0,88.51,88.57,88.5,88.52,5491.0
2024-05-30 11:50:00,88.55,88.6,88.54,88.54,21183.0,88.55,88.6,88.54,88.54,21183.0
2024-05-30 11:55:00,88.5,88.53,88.41,88.41,5693.0,88.5,88.53,88.41,88.41,5693.0
2024-05-30 12:00:00,88.39,88.41,88.23,88.25,12342.0,88.39,88.41,88.23,88.25,12342.0
2024-05-30 12:05:00,88.25,88.39,88.25,88.33,10993.0,88.25,88.39,88.25,88.33,10993.0
2024-05-30 12:10:00,88.33,88.33,88.15,88.23,12036.0,88.33,88.33,88.15,88.23,12036.0
2024-05-30 12:15:00,88.23,88.31,88.23,88.31,10107.0,88.23,88.31,88.23,88.31,10107.0
2024-05-30 12:20:00,88.31,88.33,88.25,88.3,10699.0,88.31,88.33,88.25,88.3,10699.0
2024-05-30 12:25:00,88.32,88.33,88.24,88.26,7182.0,88.32,88.33,88.24,88.26,7182.0
2024-05-30 12:30:00,88.23,88.32,88.21,88.29,9783.0,88.23,88.32,88.21,88.29,9783.0
2024-05-30 12:35:00,88.27,88.27,88.21,88.24,4890.0,88.27,88.27,88.21,88.24,4890.0
2024-05-30 12:40:00,88.25,88.3,88.2,88.3,17805.0,88.25,88.3,88.2,88.3,17805.0
2024-05-30 12:45:00,88.3,88.56,88.3,88.37,21842.0,88.3,88.56,88.3,88.37,21842.0
2024-05-30 12:50:00,88.38,88.4,88.34,88.34,4982.0,88.38,88.4,88.34,88.34,4982.0
2024-05-30 12:55:00,88.34,88.34,88.3,88.33,9835.0,88.34,88.34,88.3,88.33,9835.0
2024-05-30 13:00:00,88.33,88.37,88.29,88.31,30550.0,88.33,88.37,88.29,88.31,30550.0
2024-05-30 13:05:00,88.3,88.31,88.22,88.29,38850.0,88.3,88.31,88.22,88.29,38850.0
2024-05-30 13:10:00,88.32,88.36,88.27,88.29,8879.0,88.32,88.36,88.27,88.29,8879.0
2024-05-30 13:15:00,88.28,88.31,88.21,88.23,8224.0,88.28,88.31,88.21,88.23,8224.0
2024-05-30 13:20:00,88.25,88.29,88.2,88.29,10385.0,88.25,88.29,88.2,88.29,10385.0
2024-05-30 13:25:00,88.29,88.35,88.28,88.35,12746.0,88.29,88.35,88.28,88.35,12746.0
2024-05-30 13:30:00,88.34,88.44,88.31,88.39,18552.0,88.34,88.44,88.31,88.39,18552.0
2024-05-30 13:35:00,88.4,88.5,88.34,88.34,39231.0,88.4,88.5,88.34,88.34,39231.0
2024-05-30 13:40:00,88.33,88.33,88.08,88.22,19941.0,88.33,88.33,88.08,88.22,19941.0
2024-05-30 13:45:00,88.21,88.31,88.12,88.31,18460.0,88.21,88.31,88.12,88.31,18460.0
2024-05-30 13:50:00,88.31,88.37,88.3,88.34,14328.0,88.31,88.37,88.3,88.34,14328.0
2024-05-30 13:55:00,88.33,88.33,88.22,88.26,9891.0,88.33,88.33,88.22,88.26,9891.0
2024-05-30 14:00:00,88.24,88.31,88.24,88.3,14436.0,88.24,88.31,88.24,88.3,14436.0
2024-05-30 14:05:00,88.27,88.34,88.27,88.28,9601.0,88.27,88.34,88.27,88.28,9601.0
2024-05-30 14:10:00,88.28,88.31,88.25,88.27,15698.0,88.28,88.31,88.25,88.27,15698.0
2024-05-30 14:15:00,88.26,88.28,88.09,88.23,33881.0,88.26,88.28,88.09,88.23,33881.0
2024-05-30 14:20:00,88.25,88.25,88.05,88.11,9418.0,88.25,88.25,88.05,88.11,9418.0
2024-05-30 14:25:00,88.11,88.16,88.1,88.12,6707.0,88.11,88.16,88.1,88.12,6707.0
2024-05-30 14:30:00,88.12,88.13,88.04,88.12,16216.0,88.12,88.13,88.04,88.12,16216.0
2024-05-30 14:35:00,88.12,88.18,87.98,88.01,16773.0,88.12,88.18,87.98,88.01,16773.0
2024-05-30 14:40:00,88.03,88.09,87.99,88.09,6606.0,88.03,88.09,87.99,88.09,6606.0
2024-05-30 14:45:00,88.1,88.12,88.02,88.04,10530.0,88.1,88.12,88.02,88.04,10530.0
2024-05-30 14:50:00,88.04,88.06,87.97,88.0,11132.0,88.04,88.06,87.97,88.0,11132.0
2024-05-30 14:55:00,88.02,88.05,87.97,87.98,7033.0,88.02,88.05,87.97,87.98,7033.0
2024-05-30 15:00:00,87.97,87.97,87.84,87.84,21698.0,87.97,87.97,87.84,87.84,21698.0
2024-05-30 15:05:00,87.82,87.86,87.81,87.83,7186.0,87.82,87.86,87.81,87.83,7186.0
2024-05-30 15:10:00,87.85,87.86,87.82,87.84,7311.0,87.85,87.86,87.82,87.84,7311.0
2024-05-30 15:15:00,87.83,87.84,87.78,87.81,14485.0,87.83,87.84,87.78,87.81,14485.0
2024-05-30 15:20:00,87.81,87.93,87.79,87.81,18927.0,87.81,87.93,87.79,87.81,18927.0
2024-05-30 15:25:00,87.82,88.12,87.82,88.11,13460.0,87.82,88.12,87.82,88.11,13460.0
2024-05-30 15:30:00,88.12,88.14,87.87,87.93,16640.0,88.12,88.14,87.87,87.93,16640.0
2024-05-30 15:35:00,87.92,87.94,87.81,87.81,8562.0,87.92,87.94,87.81,87.81,8562.0
2024-05-30 15:40:00,87.81,87.81,87.74,87.75,13390.0,87.81,87.81,87.74,87.75,13390.0
2024-05-30 15:45:00,87.77,87.91,87.75,87.83,27656.0,87.77,87.91,87.75,87.83,27656.0
2024-05-30 15:50:00,87.82,87.87,87.7,87.84,37144.0,87.82,87.87,87.7,87.84,37144.0
2024-05-30 15:55:00,87.85,87.92,87.76,87.89,126870.0,87.85,87.92,87.76,87.89,126870.0
2024-05-31 09:30:00,87.68,87.9,86.89,87.77,85878.0,87.68,87.9,86.89,87.77,85878.0
2024-05-31 09:35:00,87.85,87.91,87.39,87.51,37521.0,87.85,87.91,87.39,87.51,37521.0
2024-05-31 09:40:00,87.51,87.61,86.98,87.0,43592.0,87.51,87.61,86.98,87.0,43592.0
2024-05-31 09:45:00,87.01,87.03,86.51,86.55,24050.0,87.01,87.03,86.51,86.55,24050.0
2024-05-31 09:50:00,86.63,86.81,86.42,86.46,22381.0,86.63,86.81,86.42,86.46,22381.0
2024-05-31 09:55:00,86.44,86.51,86.28,86.39,22661.0,86.44,86.51,86.28,86.39,22661.0
2024-05-31 10:00:00,86.4,86.52,86.21,86.35,41660.0,86.4,86.52,86.21,86.35,41660.0
2024-05-31 10:05:00,86.36,86.36,86.25,86.27,15186.0,86.36,86.36,86.25,86.27,15186.0
2024-05-31 10:10:00,86.27,86.27,86.06,86.07,17581.0,86.27,86.27,86.06,86.07,17581.0
2024-05-31 10:15:00,86.07,86.7,86.07,86.7,33206.0,86.07,86.7,86.07,86.7,33206.0
2024-05-31 10:20:00,86.7,86.92,86.68,86.86,13649.0,86.7,86.92,86.68,86.86,13649.0
2024-05-31 10:25:00,86.88,86.99,86.71,86.75,19938.0,86.88,86.99,86.71,86.75,19938.0
2024-05-31 10:30:00,86.77,86.84,86.71,86.78,16246.0,86.77,86.84,86.71,86.78,16246.0
2024-05-31 10:35:00,86.78,86.9,86.73,86.85,17098.0,86.78,86.9,86.73,86.85,17098.0
2024-05-31 10:40:00,86.85,86.92,86.71,86.91,29865.0,86.85,86.92,86.71,86.91,29865.0
2024-05-31 10:45:00,86.88,87.0,86.75,86.75,17600.0,86.88,87.0,86.75,86.75,17600.0
2024-05-31 10:50:00,86.76,86.91,86.74,86.88,23745.0,86.76,86.91,86.74,86.88,23745.0
2024-05-31 10:55:00,86.87,86.89,86.8,86.8,13125.0,86.87,86.89,86.8,86.8,13125.0
2024-05-31 11:00:00,86.82,86.91,86.81,86.9,12660.0,86.82,86.91,86.81,86.9,12660.0
2024-05-31 11:05:00,86.87,86.98,86.87,86.98,6642.0,86.87,86.98,86.87,86.98,6642.0
2024-05-31 11:10:00,86.97,86.97,86.85,86.86,5732.0,86.97,86.97,86.85,86.86,5732.0
2024-05-31 11:15:00,86.86,86.86,86.76,86.85,18787.0,86.86,86.86,86.76,86.85,18787.0
2024-05-31 11:20:00,86.84,86.9,86.79,86.88,23943.0,86.84,86.9,86.79,86.88,23943.0
2024-05-31 11:25:00,86.86,86.92,86.84,86.87,6847.0,86.86,86.92,86.84,86.87,6847.0
2024-05-31 11:30:00,86.88,86.9,86.8,86.87,5926.0,86.88,86.9,86.8,86.87,5926.0
2024-05-31 11:35:00,86.88,86.97,86.86,86.89,24308.0,86.88,86.97,86.86,86.89,24308.0
2024-05-31 11:40:00,86.89,86.97,86.87,86.96,13666.0,86.89,86.97,86.87,86.96,13666.0
2024-05-31 11:45:00,86.97,87.0,86.95,87.0,9116.0,86.97,87.0,86.95,87.0,9116.0
2024-05-31 11:50:00,86.99,87.08,86.98,87.07,36184.0,86.99,87.08,86.98,87.07,36184.0
2024-05-31 11:55:00,87.07,87.1,86.84,86.93,29947.0,87.07,87.1,86.84,86.93,29947.0
2024-05-31 12:00:00,86.91,86.92,86.74,86.74,3695.0,86.91,86.92,86.74,86.74,3695.0
2024-05-31 12:05:00,86.72,86.86,86.72,86.84,28527.0,86.72,86.86,86.72,86.84,28527.0
2024-05-31 12:10:00,86.84,86.95,86.83,86.92,3329.0,86.84,86.95,86.83,86.92,3329.0
2024-05-31 12:15:00,86.94,86.94,86.81,86.83,11311.0,86.94,86.94,86.81,86.83,11311.0
2024-05-31 12:20:00,86.82,86.84,86.75,86.84,4826.0,86.82,86.84,86.75,86.84,4826.0
2024-05-31 12:25:00,86.83,86.91,86.82,86.86,9572.0,86.83,86.91,86.82,86.86,9572.0
2024-05-31 12:30:00,86.87,86.89,86.76,86.78,6867.0,86.87,86.89,86.76,86.78,6867.0
2024-05-31 12:35:00,86.76,86.77,86.68,86.71,5660.0,86.76,86.77,86.68,86.71,5660.0
2024-05-31 12:40:00,86.7,86.78,86.69,86.71,9231.0,86.7,86.78,86.69,86.71,9231.0
2024-05-31 12:45:00,86.71,86.73,86.69,86.69,5239.0,86.71,86.73,86.69,86.69,5239.0
2024-05-31 12:50:00,86.69,86.7,86.58,86.6,11979.0,86.69,86.7,86.58,86.6,11979.0
2024-05-31 12:55:00,86.6,86.62,86.57,86.59,6957.0,86.6,86.62,86.57,86.59,6957.0
2024-05-31 13:00:00,86.61,86.63,86.5,86.52,10965.0,86.61,86.63,86.5,86.52,10965.0
2024-05-31 13:05:00,86.48,86.49,86.45,86.45,3289.0,86.48,86.49,86.45,86.45,3289.0
2024-05-31 13:10:00,86.45,86.46,86.43,86.43,9049.0,86.45,86.46,86.43,86.43,9049.0
2024-05-31 13:15:00,86.44,86.49,86.43,86.44,20124.0,86.44,86.49,86.43,86.44,20124.0
2024-05-31 13:20:00,86.45,86.55,86.41,86.43,8970.0,86.45,86.55,86.41,86.43,8970.0
2024-05-31 13:25:00,86.45,86.54,86.43,86.54,18335.0,86.45,86.54,86.43,86.54,18335.0
2024-05-31 13:30:00,86.54,86.54,86.44,86.45,5014.0,86.54,86.54,86.44,86.45,5014.0
2024-05-31 13:35:00,86.44,86.44,86.33,86.33,15204.0,86.44,86.44,86.33,86.33,15204.0
2024-05-31 13:40:00,86.33,86.33,86.28,86.31,8182.0,86.33,86.33,86.28,86.31,8182.0
2024-05-31 13:45:00,86.32,86.37,86.32,86.34,17236.0,86.32,86.37,86.32,86.34,17236.0
2024-05-31 13:50:00,86.33,86.44,86.3,86.35,28090.0,86.33,86.44,86.3,86.35,28090.0
2024-05-31 13:55:00,86.35,86.36,86.3,86.3,9369.0,86.35,86.36,86.3,86.3,9369.0
2024-05-31 14:00:00,86.31,86.31,86.2,86.29,16349.0,86.31,86.31,86.2,86.29,16349.0
2024-05-31 14:05:00,86.29,86.29,86.12,86.14,8108.0,86.29,86.29,86.12,86.14,8108.0
2024-05-31 14:10:00,86.13,86.22,86.03,86.04,26197.0,86.13,86.22,86.03,86.04,26197.0
2024-05-31 14:15:00,86.05,86.08,86.03,86.04,11874.0,86.05,86.08,86.03,86.04,11874.0
2024-05-31 14:20:00,86.03,86.03,85.93,85.93,14600.0,86.03,86.03,85.93,85.93,14600.0
2024-05-31 14:25:00,85.95,85.99,85.89,85.9,9998.0,85.95,85.99,85.89,85.9,9998.0
2024-05-31 14:30:00,85.91,85.96,85.9,85.92,11123.0,85.91,85.96,85.9,85.92,11123.0
2024-05-31 14:35:00,85.92,86.03,85.91,86.02,7368.0,85.92,86.03,85.91,86.02,7368.0
2024-05-31 14:40:00,86.03,86.17,86.02,86.15,18754.0,86.03,86.17,86.02,86.15,18754.0
2024-05-31 14:45:00,86.15,86.19,86.03,86.08,15363.0,86.15,86.19,86.03,86.08,15363.0
2024-05-31 14:50:00,86.09,86.11,86.04,86.05,16496.0,86.09,86.11,86.04,86.05,16496.0
2024-05-31 14:55:00,86.05,86.12,85.97,86.11,20108.0,86.05,86.12,85.97,86.11,20108.0
2024-05-31 15:00:00,86.12,86.15,86.05,86.09,11706.0,86.12,86.15,86.05,86.09,11706.0
2024-05-31 15:05:00,86.09,86.13,85.93,85.95,15492.0,86.09,86.13,85.93,85.95,15492.0
2024-05-31 15:10:00,85.94,86.02,85.92,85.94,24621.0,85.94,86.02,85.92,85.94,24621.0
2024-05-31 15:15:00,85.93,86.04,85.93,85.94,14298.0,85.93,86.04,85.93,85.94,14298.0
2024-05-31 15:20:00,85.96,85.96,85.87,85.87,23882.0,85.96,85.96,85.87,85.87,23882.0
2024-05-31 15:25:00,85.88,86.02,85.88,85.91,74982.0,85.88,86.02,85.88,85.91,74982.0
2024-05-31 15:30:00,85.91,85.92,85.79,85.8,20081.0,85.91,85.92,85.79,85.8,20081.0
2024-05-31 15:35:00,85.8,85.92,85.8,85.85,42332.0,85.8,85.92,85.8,85.85,42332.0
2024-05-31 15:40:00,85.86,86.09,85.86,86.05,41280.0,85.86,86.09,85.86,86.05,41280.0
2024-05-31 15:45:00,86.05,86.28,86.05,86.27,48685.0,86.05,86.28,86.05,86.27,48685.0
2024-05-31 15:50:00,86.27,86.7,86.27,86.67,119637.0,86.27,86.7,86.27,86.67,119637.0
2024-05-31 15:55:00,86.67,87.01,86.66,86.93,269352.0,86.67,87.01,86.66,86.93,269352.0
2024-06-03 09:30:00,88.41,88.75,87.29,87.87,157146.0,88.41,88.75,87.29,87.87,157146.0
2024-06-03 09:35:00,87.84,88.33,87.82,88.19,41913.0,87.84,88.33,87.82,88.19,41913.0
2024-06-03 09:40:00,88.2,88.48,87.85,87.96,49181.0,88.2,88.48,87.85,87.96,49181.0
2024-06-03 09:45:00,88.13,88.51,88.06,88.32,57895.0,88.13,88.51,88.06,88.32,57895.0
2024-06-03 09:50:00,88.37,88.86,88.35,88.45,93730.0,88.37,88.86,88.35,88.45,93730.0
2024-06-03 09:55:00,88.4,88.56,88.1,88.45,48016.0,88.4,88.56,88.1,88.45,48016.0
2024-06-03 10:00:00,88.5,88.6,88.27,88.35,69576.0,88.5,88.6,88.27,88.35,69576.0
2024-06-03 10:05:00,88.39,88.52,88.27,88.41,41755.0,88.39,88.52,88.27,88.41,41755.0
2024-06-03 10:10:00,88.41,88.58,88.27,88.48,9110.0,88.41,88.58,88.27,88.48,9110.0
2024-06-03 10:15:00,88.48,88.5,88.33,88.37,11665.0,88.48,88.5,88.33,88.37,11665.0
2024-06-03 10:20:00,88.41,88.55,88.28,88.51,11866.0,88.41,88.55,88.28,88.51,11866.0
2024-06-03 10:25:00,88.54,88.6,87.81,87.84,17254.0,88.54,88.6,87.81,87.84,17254.0
2024-06-03 10:30:00,87.8,87.97,87.5,87.69,17654.0,87.8,87.97,87.5,87.69,17654.0
2024-06-03 10:35:00,87.63,87.78,87.3,87.71,28935.0,87.63,87.78,87.3,87.71,28935.0
2024-06-03 10:40:00,87.78,88.0,87.54,87.66,11485.0,87.78,88.0,87.54,87.66,11485.0
2024-06-03 10:45:00,87.68,87.81,87.55,87.71,4390.0,87.68,87.81,87.55,87.71,4390.0
2024-06-03 10:50:00,87.66,87.75,87.52,87.59,9700.0,87.66,87.75,87.52,87.59,9700.0
2024-06-03 10:55:00,87.54,87.54,87.39,87.45,4859.0,87.54,87.54,87.39,87.45,4859.0
2024-06-03 11:00:00,87.41,87.45,87.26,87.3,10619.0,87.41,87.45,87.26,87.3,10619.0
2024-06-03 11:05:00,87.2,87.32,87.02,87.25,13659.0,87.2,87.32,87.02,87.25,13659.0
2024-06-03 11:10:00,87.22,87.23,86.9,86.97,10346.0,87.22,87.23,86.9,86.97,10346.0
2024-06-03 11:15:00,86.89,87.1,86.79,87.04,13306.0,86.89,87.1,86.79,87.04,13306.0
2024-06-03 11:20:00,86.97,87.09,86.9,86.96,16677.0,86.97,87.09,86.9,86.96,16677.0
2024-06-03 11:25:00,86.94,87.34,86.91,87.34,31529.0,86.94,87.34,86.91,87.34,31529.0
2024-06-03 11:30:00,87.35,87.54,87.31,87.52,16798.0,87.35,87.54,87.31,87.52,16798.0
2024-06-03 11:35:00,87.52,87.95,87.51,87.79,32558.0,87.52,87.95,87.51,87.79,32558.0
2024-06-03 11:40:00,87.8,87.9,87.61,87.83,24882.0,87.8,87.9,87.61,87.83,24882.0
2024-06-03 11:45:00,87.86,87.86,87.66,87.75,7807.0,87.86,87.86,87.66,87.75,7807.0
2024-06-03 11:50:00,87.72,87.89,87.62,87.73,14502.0,87.72,87.89,87.62,87.73,14502.0
2024-06-03 11:55:00,87.71,87.71,87.45,87.56,12017.0,87.71,87.71,87.45,87.56,12017.0
2024-06-03 12:00:00,87.6,87.62,87.52,87.59,5815.0,87.6,87.62,87.52,87.59,5815.0
2024-06-03 12:05:00,87.59,87.6,87.45,87.5,7204.0,87.59,87.6,87.45,87.5,7204.0
2024-06-03 12:10:00,87.55,87.65,87.45,87.55,12294.0,87.55,87.65,87.45,87.55,12294.0
2024-06-03 12:15:00,87.56,87.63,87.41,87.45,7656.0,87.56,87.63,87.41,87.45,7656.0
2024-06-03 12:20:00,87.4,87.43,87.2,87.24,8606.0,87.4,87.43,87.2,87.24,8606.0
2024-06-03 12:25:00,87.24,87.29,87.2,87.27,23091.0,87.24,87.29,87.2,87.27,23091.0
2024-06-03 12:30:00,87.25,87.27,87.07,87.13,20371.0,87.25,87.27,87.07,87.13,20371.0
2024-06-03 12:35:00,87.14,87.41,87.13,87.31,52929.0,87.14,87.41,87.13,87.31,52929.0
2024-06-03 12:40:00,87.31,87.37,87.04,87.05,23905.0,87.31,87.37,87.04,87.05,23905.0
2024-06-03 12:45:00,87.04,87.08,86.88,87.07,16728.0,87.04,87.08,86.88,87.07,16728.0
2024-06-03 12:50:00,87.02,87.11,86.89,87.11,10641.0,87.02,87.11,86.89,87.11,10641.0
2024-06-03 12:55:00,87.11,87.26,87.1,87.18,4855.0,87.11,87.26,87.1,87.18,4855.0
2024-06-03 13:00:00,87.17,87.18,87.03,87.15,8436.0,87.17,87.18,87.03,87.15,8436.0
2024-06-03 13:05:00,87.19,87.27,87.15,87.19,7013.0,87.19,87.27,87.15,87.19,7013.0
2024-06-03 13:10:00,87.17,87.37,87.05,87.34,16035.0,87.17,87.37,87.05,87.34,16035.0
2024-06-03 13:15:00,87.37,87.44,87.31,87.39,5690.0,87.37,87.44,87.31,87.39,5690.0
2024-06-03 13:20:00,87.42,87.65,87.4,87.62,16500.0,87.42,87.65,87.4,87.62,16500.0
2024-06-03 13:25:00,87.59,87.61,87.4,87.42,20699.0,87.59,87.61,87.4,87.42,20699.0
2024-06-03 13:30:00,87.43,87.49,87.4,87.41,5316.0,87.43,87.49,87.4,87.41,5316.0
2024-06-03 13:35:00,87.39,87.59,87.36,87.59,5968.0,87.39,87.59,87.36,87.59,5968.0
2024-06-03 13:40:00,87.59,87.69,87.51,87.68,7723.0,87.59,87.69,87.51,87.68,7723.0
2024-06-03 13:45:00,87.69,87.76,87.59,87.62,8743.0,87.69,87.76,87.59,87.62,8743.0
2024-06-03 13:50:00,87.62,87.7,87.59,87.62,10609.0,87.62,87.7,87.59,87.62,10609.0
2024-06-03 13:55:00,87.58,87.78,87.58,87.74,17839.0,87.58,87.78,87.58,87.74,17839.0
2024-06-03 14:00:00,87.76,87.78,87.61,87.61,6382.0,87.76,87.78,87.61,87.61,6382.0
2024-06-03 14:05:00,87.64,87.85,87.64,87.79,15514.0,87.64,87.85,87.64,87.79,15514.0
2024-06-03 14:10:00,87.79,87.84,87.62,87.64,10528.0,87.79,87.84,87.62,87.64,10528.0
2024-06-03 14:15:00,87.63,87.87,87.63,87.86,9865.0,87.63,87.87,87.63,87.86,9865.0
2024-06-03 14:20:00,87.84,88.0,87.83,87.95,17906.0,87.84,88.0,87.83,87.95,17906.0
2024-06-03 14:25:00,87.93,88.0,87.91,87.92,11584.0,87.93,88.0,87.91,87.92,11584.0
2024-06-03 14:30:00,87.94,87.99,87.9,87.93,11521.0,87.94,87.99,87.9,87.93,11521.0
2024-06-03 14:35:00,87.92,87.92,87.82,87.9,8077.0,87.92,87.92,87.82,87.9,8077.0
2024-06-03 14:40:00,87.9,87.95,87.78,87.78,15990.0,87.9,87.95,87.78,87.78,15990.0
2024-06-03 14:45:00,87.8,87.94,87.8,87.93,4491.0,87.8,87.94,87.8,87.93,4491.0
2024-06-03 14:50:00,87.93,87.95,87.75,87.81,6695.0,87.93,87.95,87.75,87.81,6695.0
2024-06-03 14:55:00,87.82,87.87,87.75,87.86,7313.0,87.82,87.87,87.75,87.86,7313.0
2024-06-03 15:00:00,87.87,87.98,87.84,87.95,10589.0,87.87,87.98,87.84,87.95,10589.0
2024-06-03 15:05:00,87.95,87.97,87.83,87.87,7280.0,87.95,87.97,87.83,87.87,7280.0
2024-06-03 15:10:00,87.85,87.89,87.82,87.87,10719.0,87.85,87.89,87.82,87.87,10719.0
2024-06-03 15:15:00,87.85,87.89,87.79,87.79,7898.0,87.85,87.89,87.79,87.79,7898.0
2024-06-03 15:20:00,87.8,87.99,87.79,87.97,15037.0,87.8,87.99,87.79,87.97,15037.0
2024-06-03 15:25:00,87.98,88.0,87.87,87.88,9508.0,87.98,88.0,87.87,87.88,9508.0
2024-06-03 15:30:00,87.87,87.91,87.81,87.9,15888.0,87.87,87.91,87.81,87.9,15888.0
2024-06-03 15:35:00,87.89,87.97,87.84,87.86,16278.0,87.89,87.97,87.84,87.86,16278.0
2024-06-03 15:40:00,87.87,87.95,87.83,87.84,13802.0,87.87,87.95,87.83,87.84,13802.0
2024-06-03 15:45:00,87.83,87.92,87.8,87.91,18261.0,87.83,87.92,87.8,87.91,18261.0
2024-06-03 15:50:00,87.92,87.92,87.71,87.79,45631.0,87.92,87.92,87.71,87.79,45631.0
2024-06-03 15:55:00,87.81,87.9,87.75,87.87,124079.0,87.81,87.9,87.75,87.87,124079.0
2024-06-04 09:30:00,87.92,87.94,87.51,87.65,52296.0,87.92,87.94,87.51,87.65,52296.0
2024-06-04 09:35:00,87.61,87.7,87.52,87.7,17459.0,87.61,87.7,87.52,87.7,17459.0
2024-06-04 09:40:00,87.64,87.65,87.37,87.65,27974.0,87.64,87.65,87.37,87.65,27974.0
2024-06-04 09:45:00,87.61,87.81,87.52,87.52,5487.0,87.61,87.81,87.52,87.52,5487.0
2024-06-04 09:50:00,87.5,87.94,87.43,87.94,9430.0,87.5,87.94,87.43,87.94,9430.0
2024-06-04 09:55:00,87.94,88.01,87.79,87.92,4920.0,87.94,88.01,87.79,87.92,4920.0
2024-06-04 10:00:00,87.92,88.14,87.79,87.81,6849.0,87.92,88.14,87.79,87.81,6849.0
2024-06-04 10:05:00,87.8,87.86,87.18,87.6,18830.0,87.8,87.86,87.18,87.6,18830.0
2024-06-04 10:10:00,87.5,87.5,87.12,87.13,15370.0,87.5,87.5,87.12,87.13,15370.0
2024-06-04 10:15:00,87.12,87.33,87.05,87.33,12256.0,87.12,87.33,87.05,87.33,12256.0
2024-06-04 10:20:00,87.28,87.48,87.27,87.33,4850.0,87.28,87.48,87.27,87.33,4850.0
2024-06-04 10:25:00,87.31,87.52,87.31,87.51,4431.0,87.31,87.52,87.31,87.51,4431.0
2024-06-04 10:30:00,87.5,87.53,87.35,87.35,12334.0,87.5,87.53,87.35,87.35,12334.0
2024-06-04 10:35:00,87.36,87.39,87.29,87.37,7933.0,87.36,87.39,87.29,87.37,7933.0
2024-06-04 10:40:00,87.39,87.43,87.31,87.4,12487.0,87.39,87.43,87.31,87.4,12487.0
2024-06-04 10:45:00,87.44,87.49,87.38,87.38,7123.0,87.44,87.49,87.38,87.38,7123.0
2024-06-04 10:50:00,87.43,87.46,87.3,87.34,14218.0,87.43,87.46,87.3,87.34,14218.0
2024-06-04 10:55:00,87.34,87.35,87.26,87.31,7408.0,87.34,87.35,87.26,87.31,7408.0
2024-06-04 11:00:00,87.34,87.36,87.28,87.29,4840.0,87.34,87.36,87.28,87.29,4840.0
2024-06-04 11:05:00,87.33,87.37,87.28,87.32,5667.0,87.33,87.37,87.28,87.32,5667.0
2024-06-04 11:10:00,87.3,87.3,87.2,87.2,3339.0,87.3,87.3,87.2,87.2,3339.0
2024-06-04 11:15:00,87.19,87.47,87.19,87.43,7658.0,87.19,87.47,87.19,87.43,7658.0
2024-06-04 11:20:00,87.48,87.48,87.33,87.34,7416.0,87.48,87.48,87.33,87.34,7416.0
2024-06-04 11:25:00,87.36,87.36,87.12,87.12,5528.0,87.36,87.36,87.12,87.12,5528.0
2024-06-04 11:30:00,87.1,87.25,87.07,87.14,9757.0,87.1,87.25,87.07,87.14,9757.0
2024-06-04 11:35:00,87.16,87.2,87.08,87.1,5801.0,87.16,87.2,87.08,87.1,5801.0
2024-06-04 11:40:00,87.1,87.14,87.05,87.14,6066.0,87.1,87.14,87.05,87.14,6066.0
2024-06-04 11:45:00,87.16,87.23,87.13,87.14,2592.0,87.16,87.23,87.13,87.14,2592.0
2024-06-04 11:50:00,87.14,87.16,87.07,87.07,4482.0,87.14,87.16,87.07,87.07,4482.0
2024-06-04 11:55:00,87.02,87.07,86.95,87.06,9066.0,87.02,87.07,86.95,87.06,9066.0
2024-06-04 12:00:00,87.08,87.25,86.98,87.23,10124.0,87.08,87.25,86.98,87.23,10124.0
2024-06-04 12:05:00,87.21,87.21,87.12,87.15,3930.0,87.21,87.21,87.12,87.15,3930.0
2024-06-04 12:10:00,87.16,87.18,87.1,87.18,3833.0,87.16,87.18,87.1,87.18,3833.0
2024-06-04 12:15:00,87.18,87.21,87.12,87.13,5962.0,87.18,87.21,87.12,87.13,5962.0
2024-06-04 12:20:00,87.18,87.19,87.12,87.16,4443.0,87.18,87.19,87.12,87.16,4443.0
2024-06-04 12:25:00,87.16,87.25,87.16,87.22,7323.0,87.16,87.25,87.16,87.22,7323.0
2024-06-04 12:30:00,87.25,87.29,87.2,87.29,8953.0,87.25,87.29,87.2,87.29,8953.0
2024-06-04 12:35:00,87.28,87.32,87.19,87.3,6856.0,87.28,87.32,87.19,87.3,6856.0
2024-06-04 12:40:00,87.31,87.36,87.28,87.32,6369.0,87.31,87.36,87.28,87.32,6369.0
2024-06-04 12:45:00,87.34,87.41,87.32,87.36,4821.0,87.34,87.41,87.32,87.36,4821.0
2024-06-04 12:50:00,87.36,87.39,87.27,87.33,6894.0,87.36,87.39,87.27,87.33,6894.0
2024-06-04 12:55:00,87.36,87.51,87.36,87.42,11161.0,87.36,87.51,87.36,87.42,11161.0
2024-06-04 13:00:00,87.42,87.42,87.19,87.32,8248.0,87.42,87.42,87.19,87.32,8248.0
2024-06-04 13:05:00,87.34,87.36,87.32,87.36,1012.0,87.34,87.36,87.32,87.36,1012.0
2024-06-04 13:10:00,87.36,87.43,87.33,87.38,6755.0,87.36,87.43,87.33,87.38,6755.0
2024-06-04 13:15:00,87.37,87.58,87.37,87.5,10682.0,87.37,87.58,87.37,87.5,10682.0
2024-06-04 13:20:00,87.51,87.55,87.47,87.55,4767.0,87.51,87.55,87.47,87.55,4767.0
2024-06-04 13:25:00,87.55,87.59,87.5,87.59,4477.0,87.55,87.59,87.5,87.59,4477.0
2024-06-04 13:30:00,87.63,87.65,87.57,87.65,7918.0,87.63,87.65,87.57,87.65,7918.0
2024-06-04 13:35:00,87.69,87.7,87.67,87.7,4838.0,87.69,87.7,87.67,87.7,4838.0
2024-06-04 13:40:00,87.72,87.72,87.44,87.47,15714.0,87.72,87.72,87.44,87.47,15714.0
2024-06-04 13:45:00,87.5,87.61,87.5,87.59,8972.0,87.5,87.61,87.5,87.59,8972.0
2024-06-04 13:50:00,87.59,87.6,87.55,87.57,7461.0,87.59,87.6,87.55,87.57,7461.0
2024-06-04 13:55:00,87.59,87.61,87.51,87.6,6864.0,87.59,87.61,87.51,87.6,6864.0
2024-06-04 14:00:00,87.61,87.62,87.57,87.59,6558.0,87.61,87.62,87.57,87.59,6558.0
2024-06-04 14:05:00,87.59,87.71,87.57,87.71,5459.0,87.59,87.71,87.57,87.71,5459.0
2024-06-04 14:10:00,87.72,87.84,87.69,87.79,4409.0,87.72,87.84,87.69,87.79,4409.0
2024-06-04 14:15:00,87.77,87.78,87.63,87.67,17250.0,87.77,87.78,87.63,87.67,17250.0
2024-06-04 14:20:00,87.67,87.77,87.66,87.73,16752.0,87.67,87.77,87.66,87.73,16752.0
2024-06-04 14:25:00,87.75,87.77,87.66,87.76,13696.0,87.75,87.77,87.66,87.76,13696.0
2024-06-04 14:30:00,87.77,87.78,87.7,87.73,15009.0,87.77,87.78,87.7,87.73,15009.0
2024-06-04 14:35:00,87.73,87.76,87.68,87.7,9580.0,87.73,87.76,87.68,87.7,9580.0
2024-06-04 14:40:00,87.7,87.73,87.7,87.72,8868.0,87.7,87.73,87.7,87.72,8868.0
2024-06-04 14:45:00,87.73,87.77,87.68,87.68,15152.0,87.73,87.77,87.68,87.68,15152.0
2024-06-04 14:50:00,87.68,87.74,87.68,87.7,6799.0,87.68,87.74,87.68,87.7,6799.0
2024-06-04 14:55:00,87.72,87.74,87.67,87.7,4198.0,87.72,87.74,87.67,87.7,4198.0
2024-06-04 15:00:00,87.7,87.71,87.47,87.51,12886.0,87.7,87.71,87.47,87.51,12886.0
2024-06-04 15:05:00,87.5,87.57,87.49,87.51,7104.0,87.5,87.57,87.49,87.51,7104.0
2024-06-04 15:10:00,87.52,87.54,87.42,87.46,10451.0,87.52,87.54,87.42,87.46,10451.0
2024-06-04 15:15:00,87.45,87.53,87.43,87.44,13051.0,87.45,87.53,87.43,87.44,13051.0
2024-06-04 15:20:00,87.43,87.5,87.35,87.44,13178.0,87.43,87.5,87.35,87.44,13178.0
2024-06-04 15:25:00,87.44,87.46,87.34,87.39,11385.0,87.44,87.46,87.34,87.39,11385.0
2024-06-04 15:30:00,87.36,87.39,87.27,87.28,22203.0,87.36,87.39,87.27,87.28,22203.0
2024-06-04 15:35:00,87.26,87.32,87.14,87.17,39008.0,87.26,87.32,87.14,87.17,39008.0
2024-06-04 15:40:00,87.17,87.41,87.17,87.41,42233.0,87.17,87.41,87.17,87.41,42233.0
2024-06-04 15:45:00,87.41,87.46,87.31,87.33,26391.0,87.41,87.46,87.31,87.33,26391.0
2024-06-04 15:50:00,87.34,87.49,87.26,87.48,35063.0,87.34,87.49,87.26,87.48,35063.0
2024-06-04 15:55:00,87.48,87.48,87.35,87.35,108432.0,87.48,87.48,87.35,87.35,108432.0
2024-06-05 09:30:00,87.46,87.9,86.67,87.09,24808.0,87.46,87.9,86.67,87.09,24808.0
2024-06-05 09:35:00,87.09,87.44,86.9,87.02,21779.0,87.09,87.44,86.9,87.02,21779.0
2024-06-05 09:40:00,87.03,87.43,87.03,87.43,4613.0,87.03,87.43,87.03,87.43,4613.0
2024-06-05 09:45:00,87.32,87.83,87.31,87.65,24434.0,87.32,87.83,87.31,87.65,24434.0
2024-06-05 09:50:00,87.56,87.56,87.08,87.12,7802.0,87.56,87.56,87.08,87.12,7802.0
2024-06-05 09:55:00,87.17,87.17,86.98,87.03,7779.0,87.17,87.17,86.98,87.03,7779.0
2024-06-05 10:00:00,87.0,87.12,86.8,87.07,14890.0,87.0,87.12,86.8,87.07,14890.0
2024-06-05 10:05:00,87.07,87.12,86.95,86.95,11850.0,87.07,87.12,86.95,86.95,11850.0
2024-06-05 10:10:00,86.91,87.02,86.87,86.93,5134.0,86.91,87.02,86.87,86.93,5134.0
2024-06-05 10:15:00,86.96,87.08,86.92,87.0,8844.0,86.96,87.08,86.92,87.0,8844.0
2024-06-05 10:20:00,87.02,87.09,86.92,86.98,11333.0,87.02,87.09,86.92,86.98,11333.0
2024-06-05 10:25:00,86.95,87.03,86.84,86.99,4395.0,86.95,87.03,86.84,86.99,4395.0
2024-06-05 10:30:00,87.0,87.06,86.97,87.03,8115.0,87.0,87.06,86.97,87.03,8115.0
2024-06-05 10:35:00,87.05,87.13,86.89,86.94,15434.0,87.05,87.13,86.89,86.94,15434.0
2024-06-05 10:40:00,86.95,87.08,86.91,87.05,9576.0,86.95,87.08,86.91,87.05,9576.0
2024-06-05 10:45:00,87.08,87.33,87.05,87.29,6143.0,87.08,87.33,87.05,87.29,6143.0
2024-06-05 10:50:00,87.29,87.36,87.25,87.32,5222.0,87.29,87.36,87.25,87.32,5222.0
2024-06-05 10:55:00,87.3,87.49,87.29,87.44,10471.0,87.3,87.49,87.29,87.44,10471.0
2024-06-05 11:00:00,87.45,87.52,87.37,87.43,6237.0,87.45,87.52,87.37,87.43,6237.0
2024-06-05 11:05:00,87.48,87.54,87.35,87.36,7451.0,87.48,87.54,87.35,87.36,7451.0
2024-06-05 11:10:00,87.36,87.47,87.33,87.47,12337.0,87.36,87.47,87.33,87.47,12337.0
2024-06-05 11:15:00,87.45,87.49,87.42,87.44,4219.0,87.45,87.49,87.42,87.44,4219.0
2024-06-05 11:20:00,87.45,87.45,87.22,87.27,5406.0,87.45,87.45,87.22,87.27,5406.0
2024-06-05 11:25:00,87.3,87.37,87.3,87.31,6490.0,87.3,87.37,87.3,87.31,6490.0
2024-06-05 11:30:00,87.32,87.38,87.23,87.26,12373.0,87.32,87.38,87.23,87.26,12373.0
2024-06-05 11:35:00,87.3,87.3,87.14,87.16,3548.0,87.3,87.3,87.14,87.16,3548.0
2024-06-05 11:40:00,87.14,87.23,87.12,87.12,5634.0,87.14,87.23,87.12,87.12,5634.0
2024-06-05 11:45:00,87.16,87.16,87.08,87.09,5837.0,87.16,87.16,87.08,87.09,5837.0
2024-06-05 11:50:00,87.09,87.13,87.02,87.05,7176.0,87.09,87.13,87.02,87.05,7176.0
2024-06-05 11:55:00,87.02,87.05,87.0,87.0,4038.0,87.02,87.05,87.0,87.0,4038.0
2024-06-05 12:00:00,87.04,87.06,86.97,86.97,4444.0,87.04,87.06,86.97,86.97,4444.0
2024-06-05 12:05:00,86.97,87.02,86.96,86.99,8718.0,86.97,87.02,86.96,86.99,8718.0
2024-06-05 12:10:00,87.01,87.07,87.01,87.05,8069.0,87.01,87.07,87.01,87.05,8069.0
2024-06-05 12:15:00,87.06,87.07,86.99,87.01,11288.0,87.06,87.07,86.99,87.01,11288.0
2024-06-05 12:20:00,86.99,87.06,86.99,87.04,5305.0,86.99,87.06,86.99,87.04,5305.0
2024-06-05 12:25:00,87.02,87.06,86.96,86.96,11410.0,87.02,87.06,86.96,86.96,11410.0
2024-06-05 12:30:00,86.99,86.99,86.91,86.92,7491.0,86.99,86.99,86.91,86.92,7491.0
2024-06-05 12:35:00,86.92,86.97,86.87,86.87,12982.0,86.92,86.97,86.87,86.87,12982.0
2024-06-05 12:40:00,86.9,86.9,86.76,86.77,4248.0,86.9,86.9,86.76,86.77,4248.0
2024-06-05 12:45:00,86.77,86.77,86.7,86.73,7320.0,86.77,86.77,86.7,86.73,7320.0
2024-06-05 12:50:00,86.73,86.8,86.69,86.71,5434.0,86.73,86.8,86.69,86.71,5434.0
2024-06-05 12:55:00,86.72,86.78,86.64,86.66,14365.0,86.72,86.78,86.64,86.66,14365.0
2024-06-05 13:00:00,86.65,86.78,86.65,86.73,33165.0,86.65,86.78,86.65,86.73,33165.0
2024-06-05 13:05:00,86.74,86.81,86.71,86.73,7286.0,86.74,86.81,86.71,86.73,7286.0
2024-06-05 13:10:00,86.73,86.91,86.72,86.87,10941.0,86.73,86.91,86.72,86.87,10941.0
2024-06-05 13:15:00,86.89,86.98,86.88,86.95,6854.0,86.89,86.98,86.88,86.95,6854.0
2024-06-05 13:20:00,86.93,86.93,86.82,86.88,3069.0,86.93,86.93,86.82,86.88,3069.0
2024-06-05 13:25:00,86.86,86.89,86.84,86.88,3355.0,86.86,86.89,86.84,86.88,3355.0
2024-06-05 13:30:00,86.87,86.95,86.87,86.94,4103.0,86.87,86.95,86.87,86.94,4103.0
2024-06-05 13:35:00,86.95,87.11,86.94,87.1,20216.0,86.95,87.11,86.94,87.1,20216.0
2024-06-05 13:40:00,87.11,87.16,87.02,87.12,10204.0,87.11,87.16,87.02,87.12,10204.0
2024-06-05 13:45:00,87.13,87.22,87.12,87.21,7187.0,87.13,87.22,87.12,87.21,7187.0
2024-06-05 13:50:00,87.21,87.21,87.15,87.19,7675.0,87.21,87.21,87.15,87.19,7675.0
2024-06-05 13:55:00,87.2,87.28,87.2,87.22,6728.0,87.2,87.28,87.2,87.22,6728.0
2024-06-05 14:00:00,87.23,87.31,87.18,87.31,8283.0,87.23,87.31,87.18,87.31,8283.0
2024-06-05 14:05:00,87.32,87.35,87.3,87.34,3922.0,87.32,87.35,87.3,87.34,3922.0
2024-06-05 14:10:00,87.35,87.41,87.31,87.31,5156.0,87.35,87.41,87.31,87.31,5156.0
2024-06-05 14:15:00,87.32,87.4,87.32,87.4,5192.0,87.32,87.4,87.32,87.4,5192.0
2024-06-05 14:20:00,87.41,87.46,87.38,87.43,3052.0,87.41,87.46,87.38,87.43,3052.0
2024-06-05 14:25:00,87.44,87.51,87.44,87.48,15748.0,87.44,87.51,87.44,87.48,15748.0
2024-06-05 14:30:00,87.45,87.46,87.34,87.42,9072.0,87.45,87.46,87.34,87.42,9072.0
2024-06-05 14:35:00,87.43,87.48,87.39,87.48,8893.0,87.43,87.48,87.39,87.48,8893.0
2024-06-05 14:40:00,87.47,87.57,87.47,87.57,3403.0,87.47,87.57,87.47,87.57,3403.0
2024-06-05 14:45:00,87.55,87.56,87.49,87.51,5981.0,87.55,87.56,87.49,87.51,5981.0
2024-06-05 14:50:00,87.51,87.63,87.51,87.62,4534.0,87.51,87.63,87.51,87.62,4534.0
2024-06-05 14:55:00,87.62,87.62,87.56,87.59,4508.0,87.62,87.62,87.56,87.59,4508.0
2024-06-05 15:00:00,87.59,87.61,87.46,87.47,15992.0,87.59,87.61,87.46,87.47,15992.0
2024-06-05 15:05:00,87.48,87.48,87.39,87.41,7974.0,87.48,87.48,87.39,87.41,7974.0
2024-06-05 15:10:00,87.41,87.43,87.37,87.42,11358.0,87.41,87.43,87.37,87.42,11358.0
2024-06-05 15:15:00,87.42,87.51,87.38,87.38,10352.0,87.42,87.51,87.38,87.38,10352.0
2024-06-05 15:20:00,87.35,87.37,87.1,87.1,21795.0,87.35,87.37,87.1,87.1,21795.0
2024-06-05 15:25:00,87.08,87.09,86.94,86.97,22906.0,87.08,87.09,86.94,86.97,22906.0
2024-06-05 15:30:00,87.0,87.14,87.0,87.02,17388.0,87.0,87.14,87.0,87.02,17388.0
2024-06-05 15:35:00,87.03,87.06,86.94,86.95,13667.0,87.03,87.06,86.94,86.95,13667.0
2024-06-05 15:40:00,86.95,86.97,86.87,86.93,24075.0,86.95,86.97,86.87,86.93,24075.0
2024-06-05 15:45:00,86.93,86.99,86.91,86.98,24496.0,86.93,86.99,86.91,86.98,24496.0
2024-06-05 15:50:00,86.98,87.22,86.96,87.17,46779.0,86.98,87.22,86.96,87.17,46779.0
2024-06-05 15:55:00,87.17,87.17,86.99,87.04,147190.0,87.17,87.17,86.99,87.04,147190.0
2024-06-06 09:30:00,86.9,86.93,86.4,86.82,49431.0,86.9,86.93,86.4,86.82,49431.0
2024-06-06 09:35:00,86.74,86.76,86.42,86.68,18788.0,86.74,86.76,86.42,86.68,18788.0
2024-06-06 09:40:00,86.71,87.25,86.71,87.2,4141.0,86.71,87.25,86.71,87.2,4141.0
2024-06-06 09:45:00,87.21,87.38,87.15,87.38,4478.0,87.21,87.38,87.15,87.38,4478.0
2024-06-06 09:50:00,87.38,87.67,87.38,87.64,7284.0,87.38,87.67,87.38,87.64,7284.0
2024-06-06 09:55:00,87.67,87.75,87.63,87.69,5297.0,87.67,87.75,87.63,87.69,5297.0
2024-06-06 10:00:00,87.65,87.87,87.62,87.81,9678.0,87.65,87.87,87.62,87.81,9678.0
2024-06-06 10:05:00,87.78,87.95,87.67,87.93,14102.0,87.78,87.95,87.67,87.93,14102.0
2024-06-06 10:10:00,87.94,88.01,87.81,87.82,13378.0,87.94,88.01,87.81,87.82,13378.0
2024-06-06 10:15:00,87.83,88.01,87.83,87.99,9517.0,87.83,88.01,87.83,87.99,9517.0
2024-06-06 10:20:00,87.98,88.03,87.93,88.02,10156.0,87.98,88.03,87.93,88.02,10156.0
2024-06-06 10:25:00,87.95,88.06,87.85,88.06,10970.0,87.95,88.06,87.85,88.06,10970.0
2024-06-06 10:30:00,88.02,88.02,87.75,87.76,3769.0,88.02,88.02,87.75,87.76,3769.0
2024-06-06 10:35:00,87.74,87.74,87.62,87.64,5428.0,87.74,87.74,87.62,87.64,5428.0
2024-06-06 10:40:00,87.65,87.65,87.41,87.49,3846.0,87.65,87.65,87.41,87.49,3846.0
2024-06-06 10:45:00,87.47,87.47,87.28,87.39,5370.0,87.47,87.47,87.28,87.39,5370.0
2024-06-06 10:50:00,87.39,87.49,87.38,87.46,11817.0,87.39,87.49,87.38,87.46,11817.0
2024-06-06 10:55:00,87.4,87.58,87.38,87.53,13309.0,87.4,87.58,87.38,87.53,13309.0
2024-06-06 11:00:00,87.56,87.67,87.56,87.65,4380.0,87.56,87.67,87.56,87.65,4380.0
2024-06-06 11:05:00,87.67,87.74,87.67,87.7,13084.0,87.67,87.74,87.67,87.7,13084.0
2024-06-06 11:10:00,87.73,87.73,87.66,87.68,6910.0,87.73,87.73,87.66,87.68,6910.0
2024-06-06 11:15:00,87.65,87.65,87.47,87.49,3095.0,87.65,87.65,87.47,87.49,3095.0
2024-06-06 11:20:00,87.48,87.56,87.43,87.44,6047.0,87.48,87.56,87.43,87.44,6047.0
2024-06-06 11:25:00,87.46,87.49,87.4,87.42,5402.0,87.46,87.49,87.4,87.42,5402.0
2024-06-06 11:30:00,87.42,87.45,87.37,87.4,5929.0,87.42,87.45,87.37,87.4,5929.0
2024-06-06 11:35:00,87.42,87.42,87.3,87.31,3871.0,87.42,87.42,87.3,87.31,3871.0
2024-06-06 11:40:00,87.28,87.31,87.19,87.19,5348.0,87.28,87.31,87.19,87.19,5348.0
2024-06-06 11:45:00,87.2,87.36,87.2,87.34,3804.0,87.2,87.36,87.2,87.34,3804.0
2024-06-06 11:50:00,87.38,87.49,87.34,87.45,12249.0,87.38,87.49,87.34,87.45,12249.0
2024-06-06 11:55:00,87.47,87.53,87.38,87.53,9513.0,87.47,87.53,87.38,87.53,9513.0
2024-06-06 12:00:00,87.5,87.54,87.46,87.47,5624.0,87.5,87.54,87.46,87.47,5624.0
2024-06-06 12:05:00,87.46,87.5,87.4,87.4,3945.0,87.46,87.5,87.4,87.4,3945.0
2024-06-06 12:10:00,87.4,87.41,87.37,87.4,3766.0,87.4,87.41,87.37,87.4,3766.0
2024-06-06 12:15:00,87.4,87.42,87.29,87.29,4790.0,87.4,87.42,87.29,87.29,4790.0
2024-06-06 12:20:00,87.26,87.35,87.18,87.35,22231.0,87.26,87.35,87.18,87.35,22231.0
2024-06-06 12:25:00,87.33,87.45,87.33,87.44,2940.0,87.33,87.45,87.33,87.44,2940.0
2024-06-06 12:30:00,87.4,87.48,87.39,87.39,2704.0,87.4,87.48,87.39,87.39,2704.0
2024-06-06 12:35:00,87.42,87.48,87.41,87.46,2422.0,87.42,87.48,87.41,87.46,2422.0
2024-06-06 12:40:00,87.46,87.59,87.42,87.42,6584.0,87.46,87.59,87.42,87.42,6584.0
2024-06-06 12:45:00,87.42,87.45,87.32,87.38,8373.0,87.42,87.45,87.32,87.38,8373.0
2024-06-06 12:50:00,87.39,87.41,87.36,87.4,4410.0,87.39,87.41,87.36,87.4,4410.0
2024-06-06 12:55:00,87.4,87.4,87.34,87.4,6984.0,87.4,87.4,87.34,87.4,6984.0
2024-06-06 13:00:00,87.39,87.42,87.35,87.39,3885.0,87.39,87.42,87.35,87.39,3885.0
2024-06-06 13:05:00,87.35,87.38,87.27,87.36,29183.0,87.35,87.38,87.27,87.36,29183.0
2024-06-06 13:10:00,87.4,87.43,87.39,87.43,4740.0,87.4,87.43,87.39,87.43,4740.0
2024-06-06 13:15:00,87.45,87.52,87.44,87.49,23430.0,87.45,87.52,87.44,87.49,23430.0
2024-06-06 13:20:00,87.49,87.56,87.48,87.55,8332.0,87.49,87.56,87.48,87.55,8332.0
2024-06-06 13:25:00,87.56,87.6,87.53,87.56,11196.0,87.56,87.6,87.53,87.56,11196.0
2024-06-06 13:30:00,87.58,87.59,87.53,87.53,8449.0,87.58,87.59,87.53,87.53,8449.0
2024-06-06 13:35:00,87.53,87.64,87.53,87.63,5695.0,87.53,87.64,87.53,87.63,5695.0
2024-06-06 13:40:00,87.64,87.65,87.62,87.64,3800.0,87.64,87.65,87.62,87.64,3800.0
2024-06-06 13:45:00,87.65,87.67,87.6,87.66,5723.0,87.65,87.67,87.6,87.66,5723.0
2024-06-06 13:50:00,87.67,87.82,87.63,87.82,24435.0,87.67,87.82,87.63,87.82,24435.0
2024-06-06 13:55:00,87.81,87.83,87.72,87.79,19994.0,87.81,87.83,87.72,87.79,19994.0
2024-06-06 14:00:00,87.78,87.83,87.73,87.73,7596.0,87.78,87.83,87.73,87.73,7596.0
2024-06-06 14:05:00,87.71,87.71,87.49,87.51,9073.0,87.71,87.71,87.49,87.51,9073.0
2024-06-06 14:10:00,87.49,87.57,87.47,87.55,5756.0,87.49,87.57,87.47,87.55,5756.0
2024-06-06 14:15:00,87.58,87.69,87.56,87.68,4497.0,87.58,87.69,87.56,87.68,4497.0
2024-06-06 14:20:00,87.68,87.72,87.65,87.69,6610.0,87.68,87.72,87.65,87.69,6610.0
2024-06-06 14:25:00,87.7,87.71,87.65,87.69,10426.0,87.7,87.71,87.65,87.69,10426.0
2024-06-06 14:30:00,87.68,87.68,87.59,87.62,7027.0,87.68,87.68,87.59,87.62,7027.0
2024-06-06 14:35:00,87.63,87.65,87.58,87.6,7333.0,87.63,87.65,87.58,87.6,7333.0
2024-06-06 14:40:00,87.61,87.69,87.61,87.66,8815.0,87.61,87.69,87.61,87.66,8815.0
2024-06-06 14:45:00,87.68,87.7,87.64,87.67,5175.0,87.68,87.7,87.64,87.67,5175.0
2024-06-06 14:50:00,87.65,87.77,87.64,87.73,12468.0,87.65,87.77,87.64,87.73,12468.0
2024-06-06 14:55:00,87.74,87.75,87.71,87.71,4606.0,87.74,87.75,87.71,87.71,4606.0
2024-06-06 15:00:00,87.7,87.79,87.68,87.7,25998.0,87.7,87.79,87.68,87.7,25998.0
2024-06-06 15:05:00,87.71,87.86,87.7,87.86,8138.0,87.71,87.86,87.7,87.86,8138.0
2024-06-06 15:10:00,87.86,87.91,87.75,87.76,20291.0,87.86,87.91,87.75,87.76,20291.0
2024-06-06 15:15:00,87.77,87.8,87.75,87.79,13313.0,87.77,87.8,87.75,87.79,13313.0
2024-06-06 15:20:00,87.8,87.82,87.77,87.78,9158.0,87.8,87.82,87.77,87.78,9158.0
2024-06-06 15:25:00,87.77,87.85,87.77,87.84,8480.0,87.77,87.85,87.77,87.84,8480.0
2024-06-06 15:30:00,87.84,87.94,87.82,87.9,12134.0,87.84,87.94,87.82,87.9,12134.0
2024-06-06 15:35:00,87.91,87.99,87.9,87.94,10184.0,87.91,87.99,87.9,87.94,10184.0
2024-06-06 15:40:00,87.94,87.94,87.8,87.8,21891.0,87.94,87.94,87.8,87.8,21891.0
2024-06-06 15:45:00,87.8,87.81,87.76,87.77,19865.0,87.8,87.81,87.76,87.77,19865.0
2024-06-06 15:50:00,87.77,87.78,87.65,87.7,62590.0,87.77,87.78,87.65,87.7,62590.0
2024-06-06 15:55:00,87.7,87.76,87.63,87.67,132838.0,87.7,87.76,87.63,87.67,132838.0
2024-06-07 09:30:00,87.41,87.44,87.0,87.09,54777.0,87.41,87.44,87.0,87.09,54777.0
2024-06-07 09:35:00,87.08,87.43,87.08,87.36,14100.0,87.08,87.43,87.08,87.36,14100.0
2024-06-07 09:40:00,87.37,87.44,87.14,87.25,19821.0,87.37,87.44,87.14,87.25,19821.0
2024-06-07 09:45:00,87.26,87.37,86.62,86.81,40085.0,87.26,87.37,86.62,86.81,40085.0
2024-06-07 09:50:00,86.81,87.07,86.72,87.01,18354.0,86.81,87.07,86.72,87.01,18354.0
2024-06-07 09:55:00,86.99,87.45,86.92,87.3,34244.0,86.99,87.45,86.92,87.3,34244.0
2024-06-07 10:00:00,87.4,87.45,87.07,87.12,7806.0,87.4,87.45,87.07,87.12,7806.0
2024-06-07 10:05:00,87.16,87.31,87.02,87.11,7266.0,87.16,87.31,87.02,87.11,7266.0
2024-06-07 10:10:00,87.15,87.47,87.1,87.39,12279.0,87.15,87.47,87.1,87.39,12279.0
2024-06-07 10:15:00,87.37,87.44,87.25,87.43,7911.0,87.37,87.44,87.25,87.43,7911.0
2024-06-07 10:20:00,87.42,87.55,87.37,87.44,6902.0,87.42,87.55,87.37,87.44,6902.0
2024-06-07 10:25:00,87.46,87.55,87.42,87.54,3899.0,87.46,87.55,87.42,87.54,3899.0
2024-06-07 10:30:00,87.54,87.58,87.36,87.39,7581.0,87.54,87.58,87.36,87.39,7581.0
2024-06-07 10:35:00,87.38,87.67,87.38,87.57,5316.0,87.38,87.67,87.38,87.57,5316.0
2024-06-07 10:40:00,87.58,87.62,87.5,87.58,5690.0,87.58,87.62,87.5,87.58,5690.0
2024-06-07 10:45:00,87.58,87.73,87.55,87.67,5487.0,87.58,87.73,87.55,87.67,5487.0
2024-06-07 10:50:00,87.72,87.72,87.6,87.67,5078.0,87.72,87.72,87.6,87.67,5078.0
2024-06-07 10:55:00,87.69,87.73,87.64,87.69,10300.0,87.69,87.73,87.64,87.69,10300.0
2024-06-07 11:00:00,87.67,87.78,87.58,87.7,18260.0,87.67,87.78,87.58,87.7,18260.0
2024-06-07 11:05:00,87.66,87.68,87.54,87.62,6535.0,87.66,87.68,87.54,87.62,6535.0
2024-06-07 11:10:00,87.65,87.77,87.63,87.76,5593.0,87.65,87.77,87.63,87.76,5593.0
2024-06-07 11:15:00,87.74,87.88,87.7,87.7,8037.0,87.74,87.88,87.7,87.7,8037.0
2024-06-07 11:20:00,87.68,87.84,87.6,87.83,31842.0,87.68,87.84,87.6,87.83,31842.0
2024-06-07 11:25:00,87.83,87.98,87.82,87.82,23749.0,87.83,87.98,87.82,87.82,23749.0
2024-06-07 11:30:00,87.82,88.0,87.82,87.95,11341.0,87.82,88.0,87.82,87.95,11341.0
2024-06-07 11:35:00,87.93,88.0,87.91,87.98,12805.0,87.93,88.0,87.91,87.98,12805.0
2024-06-07 11:40:00,87.97,88.06,87.97,87.99,5989.0,87.97,88.06,87.97,87.99,5989.0
2024-06-07 11:45:00,88.0,88.15,87.98,88.07,11216.0,88.0,88.15,87.98,88.07,11216.0
2024-06-07 11:50:00,88.09,88.16,87.99,88.11,22445.0,88.09,88.16,87.99,88.11,22445.0
2024-06-07 11:55:00,88.11,88.19,88.02,88.06,15073.0,88.11,88.19,88.02,88.06,15073.0
2024-06-07 12:00:00,88.06,88.24,88.06,88.21,5787.0,88.06,88.24,88.06,88.21,5787.0
2024-06-07 12:05:00,88.25,88.25,88.16,88.19,9836.0,88.25,88.25,88.16,88.19,9836.0
2024-06-07 12:10:00,88.17,88.21,88.17,88.21,6226.0,88.17,88.21,88.17,88.21,6226.0
2024-06-07 12:15:00,88.2,88.24,88.16,88.22,11177.0,88.2,88.24,88.16,88.22,11177.0
2024-06-07 12:20:00,88.22,88.24,88.06,88.16,19590.0,88.22,88.24,88.06,88.16,19590.0
2024-06-07 12:25:00,88.15,88.19,88.14,88.15,4310.0,88.15,88.19,88.14,88.15,4310.0
2024-06-07 12:30:00,88.15,88.18,88.01,88.01,5783.0,88.15,88.18,88.01,88.01,5783.0
2024-06-07 12:35:00,88.01,88.01,87.85,87.85,8790.0,88.01,88.01,87.85,87.85,8790.0
2024-06-07 12:40:00,87.86,87.97,87.85,87.94,6553.0,87.86,87.97,87.85,87.94,6553.0
2024-06-07 12:45:00,87.94,87.96,87.89,87.94,6742.0,87.94,87.96,87.89,87.94,6742.0
2024-06-07 12:50:00,87.94,87.97,87.83,87.88,8468.0,87.94,87.97,87.83,87.88,8468.0
2024-06-07 12:55:00,87.88,87.94,87.85,87.91,6166.0,87.88,87.94,87.85,87.91,6166.0
2024-06-07 13:00:00,87.91,87.91,87.68,87.68,4289.0,87.91,87.91,87.68,87.68,4289.0
2024-06-07 13:05:00,87.69,87.72,87.63,87.71,7246.0,87.69,87.72,87.63,87.71,7246.0
2024-06-07 13:10:00,87.69,87.7,87.62,87.68,3246.0,87.69,87.7,87.62,87.68,3246.0
2024-06-07 13:15:00,87.68,87.68,87.62,87.65,4022.0,87.68,87.68,87.62,87.65,4022.0
2024-06-07 13:20:00,87.66,87.78,87.64,87.76,6584.0,87.66,87.78,87.64,87.76,6584.0
2024-06-07 13:25:00,87.76,87.77,87.54,87.56,6653.0,87.76,87.77,87.54,87.56,6653.0
2024-06-07 13:30:00,87.54,87.58,87.51,87.56,5471.0,87.54,87.58,87.51,87.56,5471.0
2024-06-07 13:35:00,87.56,87.59,87.5,87.56,5790.0,87.56,87.59,87.5,87.56,5790.0
2024-06-07 13:40:00,87.54,87.66,87.53,87.64,6910.0,87.54,87.66,87.53,87.64,6910.0
2024-06-07 13:45:00,87.64,87.66,87.56,87.56,7469.0,87.64,87.66,87.56,87.56,7469.0
2024-06-07 13:50:00,87.56,87.6,87.47,87.54,8440.0,87.56,87.6,87.47,87.54,8440.0
2024-06-07 13:55:00,87.53,87.56,87.49,87.52,8378.0,87.53,87.56,87.49,87.52,8378.0
2024-06-07 14:00:00,87.5,87.5,87.36,87.37,20143.0,87.5,87.5,87.36,87.37,20143.0
2024-06-07 14:05:00,87.36,87.36,87.23,87.27,10142.0,87.36,87.36,87.23,87.27,10142.0
2024-06-07 14:10:00,87.28,87.28,87.13,87.14,16343.0,87.28,87.28,87.13,87.14,16343.0
2024-06-07 14:15:00,87.13,87.25,87.09,87.25,10882.0,87.13,87.25,87.09,87.25,10882.0
2024-06-07 14:20:00,87.24,87.35,87.24,87.33,9202.0,87.24,87.35,87.24,87.33,9202.0
2024-06-07 14:25:00,87.35,87.48,87.32,87.46,23388.0,87.35,87.48,87.32,87.46,23388.0
2024-06-07 14:30:00,87.46,87.57,87.45,87.56,12120.0,87.46,87.57,87.45,87.56,12120.0
2024-06-07 14:35:00,87.56,87.6,87.52,87.57,44133.0,87.56,87.6,87.52,87.57,44133.0
2024-06-07 14:40:00,87.58,87.7,87.55,87.69,63287.0,87.58,87.7,87.55,87.69,63287.0
2024-06-07 14:45:00,87.69,87.79,87.66,87.71,13439.0,87.69,87.79,87.66,87.71,13439.0
2024-06-07 14:50:00,87.72,87.81,87.63,87.77,9389.0,87.72,87.81,87.63,87.77,9389.0
2024-06-07 14:55:00,87.77,87.78,87.71,87.76,7346.0,87.77,87.78,87.71,87.76,7346.0
2024-06-07 15:00:00,87.79,87.79,87.55,87.6,16173.0,87.79,87.79,87.55,87.6,16173.0
2024-06-07 15:05:00,87.59,87.65,87.56,87.65,55052.0,87.59,87.65,87.56,87.65,55052.0
2024-06-07 15:10:00,87.66,87.72,87.53,87.54,24989.0,87.66,87.72,87.53,87.54,24989.0
2024-06-07 15:15:00,87.55,87.65,87.54,87.6,15524.0,87.55,87.65,87.54,87.6,15524.0
2024-06-07 15:20:00,87.6,87.67,87.57,87.61,21056.0,87.6,87.67,87.57,87.61,21056.0
2024-06-07 15:25:00,87.59,87.83,87.58,87.81,16383.0,87.59,87.83,87.58,87.81,16383.0
2024-06-07 15:30:00,87.81,87.89,87.77,87.85,28356.0,87.81,87.89,87.77,87.85,28356.0
2024-06-07 15:35:00,87.86,87.9,87.82,87.84,29683.0,87.86,87.9,87.82,87.84,29683.0
2024-06-07 15:40:00,87.84,87.85,87.75,87.81,37616.0,87.84,87.85,87.75,87.81,37616.0
2024-06-07 15:45:00,87.81,87.85,87.73,87.8,47611.0,87.81,87.85,87.73,87.8,47611.0
2024-06-07 15:50:00,87.79,88.1,87.74,88.09,81482.0,87.79,88.1,87.74,88.09,81482.0
2024-06-07 15:55:00,88.09,88.16,88.0,88.16,245754.0,88.09,88.16,88.0,88.16,245754.0
2024-06-10 09:30:00,87.71,87.86,87.36,87.49,39086.0,87.71,87.86,87.36,87.49,39086.0
2024-06-10 09:35:00,87.49,87.5,86.64,86.72,12670.0,87.49,87.5,86.64,86.72,12670.0
2024-06-10 09:40:00,86.63,86.75,86.61,86.7,10986.0,86.63,86.75,86.61,86.7,10986.0
2024-06-10 09:45:00,86.74,86.99,86.74,86.92,37713.0,86.74,86.99,86.74,86.92,37713.0
2024-06-10 09:50:00,87.0,87.04,86.82,86.93,14454.0,87.0,87.04,86.82,86.93,14454.0
2024-06-10 09:55:00,86.94,87.24,86.93,87.17,14236.0,86.94,87.24,86.93,87.17,14236.0
2024-06-10 10:00:00,87.23,87.35,87.16,87.22,12868.0,87.23,87.35,87.16,87.22,12868.0
2024-06-10 10:05:00,87.27,87.58,87.24,87.56,7063.0,87.27,87.58,87.24,87.56,7063.0
2024-06-10 10:10:00,87.53,87.6,87.5,87.58,10307.0,87.53,87.6,87.5,87.58,10307.0
2024-06-10 10:15:00,87.61,87.64,87.21,87.21,36879.0,87.61,87.64,87.21,87.21,36879.0
2024-06-10 10:20:00,87.24,87.25,86.94,86.95,16312.0,87.24,87.25,86.94,86.95,16312.0
2024-06-10 10:25:00,86.97,86.97,86.78,86.79,3110.0,86.97,86.97,86.78,86.79,3110.0
2024-06-10 10:30:00,86.75,86.93,86.53,86.87,32574.0,86.75,86.93,86.53,86.87,32574.0
2024-06-10 10:35:00,86.94,86.94,86.81,86.86,8128.0,86.94,86.94,86.81,86.86,8128.0
2024-06-10 10:40:00,86.85,86.92,86.79,86.88,10503.0,86.85,86.92,86.79,86.88,10503.0
2024-06-10 10:45:00,86.93,86.94,86.83,86.83,4003.0,86.93,86.94,86.83,86.83,4003.0
2024-06-10 10:50:00,86.86,87.03,86.84,87.03,15635.0,86.86,87.03,86.84,87.03,15635.0
2024-06-10 10:55:00,87.04,87.06,86.87,86.89,16224.0,87.04,87.06,86.87,86.89,16224.0
2024-06-10 11:00:00,86.85,87.01,86.85,87.01,4611.0,86.85,87.01,86.85,87.01,4611.0
2024-06-10 11:05:00,87.0,87.0,86.77,86.8,13473.0,87.0,87.0,86.77,86.8,13473.0
2024-06-10 11:10:00,86.8,86.8,86.42,86.56,65706.0,86.8,86.8,86.42,86.56,65706.0
2024-06-10 11:15:00,86.62,86.62,86.25,86.29,13230.0,86.62,86.62,86.25,86.29,13230.0
2024-06-10 11:20:00,86.32,86.39,86.31,86.39,9268.0,86.32,86.39,86.31,86.39,9268.0
2024-06-10 11:25:00,86.4,86.4,86.25,86.26,7874.0,86.4,86.4,86.25,86.26,7874.0
2024-06-10 11:30:00,86.28,86.49,86.27,86.37,16860.0,86.28,86.49,86.27,86.37,16860.0
2024-06-10 11:35:00,86.34,86.34,86.22,86.23,4927.0,86.34,86.34,86.22,86.23,4927.0
2024-06-10 11:40:00,86.23,86.29,86.23,86.24,3486.0,86.23,86.29,86.23,86.24,3486.0
2024-06-10 11:45:00,86.24,86.33,86.24,86.27,4884.0,86.24,86.33,86.24,86.27,4884.0
2024-06-10 11:50:00,86.29,86.33,86.23,86.26,7685.0,86.29,86.33,86.23,86.26,7685.0
2024-06-10 11:55:00,86.26,86.26,86.04,86.04,2342.0,86.26,86.26,86.04,86.04,2342.0
2024-06-10 12:00:00,86.09,86.14,86.08,86.11,5594.0,86.09,86.14,86.08,86.11,5594.0
2024-06-10 12:05:00,86.11,86.19,86.04,86.19,24191.0,86.11,86.19,86.04,86.19,24191.0
2024-06-10 12:10:00,86.19,86.21,86.03,86.04,16328.0,86.19,86.21,86.03,86.04,16328.0
2024-06-10 12:15:00,86.04,86.13,86.01,86.13,16348.0,86.04,86.13,86.01,86.13,16348.0
2024-06-10 12:20:00,86.13,86.24,86.12,86.16,16049.0,86.13,86.24,86.12,86.16,16049.0
2024-06-10 12:25:00,86.16,86.28,86.15,86.21,16789.0,86.16,86.28,86.15,86.21,16789.0
2024-06-10 12:30:00,86.21,86.22,86.03,86.05,10386.0,86.21,86.22,86.03,86.05,10386.0
2024-06-10 12:35:00,86.01,86.09,85.99,86.01,7995.0,86.01,86.09,85.99,86.01,7995.0
2024-06-10 12:40:00,86.01,86.04,85.97,86.01,6697.0,86.01,86.04,85.97,86.01,6697.0
2024-06-10 12:45:00,86.02,86.02,85.87,85.87,6298.0,86.02,86.02,85.87,85.87,6298.0
2024-06-10 12:50:00,85.89,85.98,85.86,85.86,10602.0,85.89,85.98,85.86,85.86,10602.0
2024-06-10 12:55:00,85.86,85.86,85.76,85.77,4929.0,85.86,85.86,85.76,85.77,4929.0
2024-06-10 13:00:00,85.78,85.82,85.72,85.73,11421.0,85.78,85.82,85.72,85.73,11421.0
2024-06-10 13:05:00,85.73,85.77,85.63,85.63,11376.0,85.73,85.77,85.63,85.63,11376.0
2024-06-10 13:10:00,85.63,85.8,85.62,85.76,13853.0,85.63,85.8,85.62,85.76,13853.0
2024-06-10 13:15:00,85.76,85.81,85.71,85.73,5162.0,85.76,85.81,85.71,85.73,5162.0
2024-06-10 13:20:00,85.72,85.79,85.67,85.67,7683.0,85.72,85.79,85.67,85.67,7683.0
2024-06-10 13:25:00,85.69,85.69,85.61,85.62,6203.0,85.69,85.69,85.61,85.62,6203.0
2024-06-10 13:30:00,85.6,85.75,85.6,85.7,9478.0,85.6,85.75,85.6,85.7,9478.0
2024-06-10 13:35:00,85.7,85.93,85.7,85.92,8103.0,85.7,85.93,85.7,85.92,8103.0
2024-06-10 13:40:00,85.92,85.96,85.88,85.9,4293.0,85.92,85.96,85.88,85.9,4293.0
2024-06-10 13:45:00,85.92,86.09,85.89,86.09,4814.0,85.92,86.09,85.89,86.09,4814.0
2024-06-10 13:50:00,86.05,86.06,85.96,86.0,4793.0,86.05,86.06,85.96,86.0,4793.0
2024-06-10 13:55:00,86.0,86.03,85.93,85.94,3999.0,86.0,86.03,85.93,85.94,3999.0
2024-06-10 14:00:00,85.95,85.96,85.88,85.93,5248.0,85.95,85.96,85.88,85.93,5248.0
2024-06-10 14:05:00,85.93,85.99,85.88,85.92,14475.0,85.93,85.99,85.88,85.92,14475.0
2024-06-10 14:10:00,85.91,85.92,85.87,85.89,12120.0,85.91,85.92,85.87,85.89,12120.0
2024-06-10 14:15:00,85.9,86.1,85.84,86.1,13392.0,85.9,86.1,85.84,86.1,13392.0
2024-06-10 14:20:00,86.11,86.13,86.04,86.07,5935.0,86.11,86.13,86.04,86.07,5935.0
2024-06-10 14:25:00,86.08,86.09,85.99,86.02,6270.0,86.08,86.09,85.99,86.02,6270.0
2024-06-10 14:30:00,86.0,86.04,85.98,86.04,4676.0,86.0,86.04,85.98,86.04,4676.0
2024-06-10 14:35:00,86.04,86.16,86.04,86.12,8462.0,86.04,86.16,86.04,86.12,8462.0
2024-06-10 14:40:00,86.09,86.1,86.01,86.09,6087.0,86.09,86.1,86.01,86.09,6087.0
2024-06-10 14:45:00,86.08,86.24,86.07,86.19,15238.0,86.08,86.24,86.07,86.19,15238.0
2024-06-10 14:50:00,86.19,86.19,86.08,86.09,7875.0,86.19,86.19,86.08,86.09,7875.0
2024-06-10 14:55:00,86.1,86.14,86.08,86.13,12503.0,86.1,86.14,86.08,86.13,12503.0
2024-06-10 15:00:00,86.13,86.33,86.13,86.3,14254.0,86.13,86.33,86.13,86.3,14254.0
2024-06-10 15:05:00,86.32,86.36,86.14,86.14,7339.0,86.32,86.36,86.14,86.14,7339.0
2024-06-10 15:10:00,86.15,86.22,86.09,86.14,25085.0,86.15,86.22,86.09,86.14,25085.0
2024-06-10 15:15:00,86.18,86.23,86.07,86.12,8979.0,86.18,86.23,86.07,86.12,8979.0
2024-06-10 15:20:00,86.12,86.24,86.11,86.2,10932.0,86.12,86.24,86.11,86.2,10932.0
2024-06-10 15:25:00,86.2,86.26,86.19,86.25,14265.0,86.2,86.26,86.19,86.25,14265.0
2024-06-10 15:30:00,86.24,86.25,86.15,86.19,20682.0,86.24,86.25,86.15,86.19,20682.0
2024-06-10 15:35:00,86.2,86.32,86.14,86.17,25034.0,86.2,86.32,86.14,86.17,25034.0
2024-06-10 15:40:00,86.18,86.22,86.14,86.17,23002.0,86.18,86.22,86.14,86.17,23002.0
2024-06-10 15:45:00,86.17,86.17,86.0,86.07,47286.0,86.17,86.17,86.0,86.07,47286.0
2024-06-10 15:50:00,86.04,86.21,86.02,86.17,50050.0,86.04,86.21,86.02,86.17,50050.0
2024-06-10 15:55:00,86.17,86.17,86.02,86.1,194542.0,86.17,86.17,86.02,86.1,194542.0
2024-06-11 09:30:00,86.01,86.01,85.38,85.83,37837.0,86.01,86.01,85.38,85.83,37837.0
2024-06-11 09:35:00,85.79,85.88,85.62,85.84,31211.0,85.79,85.88,85.62,85.84,31211.0
2024-06-11 09:40:00,85.82,86.38,85.79,86.34,20128.0,85.82,86.38,85.79,86.34,20128.0
2024-06-11 09:45:00,86.34,86.35,86.04,86.06,35856.0,86.34,86.35,86.04,86.06,35856.0
2024-06-11 09:50:00,86.02,86.02,85.71,85.87,7636.0,86.02,86.02,85.71,85.87,7636.0
2024-06-11 09:55:00,85.85,85.85,85.66,85.71,5476.0,85.85,85.85,85.66,85.71,5476.0
2024-06-11 10:00:00,85.71,85.99,85.69,85.87,13364.0,85.71,85.99,85.69,85.87,13364.0
2024-06-11 10:05:00,85.91,85.99,85.78,85.82,18735.0,85.91,85.99,85.78,85.82,18735.0
2024-06-11 10:10:00,85.84,85.95,85.78,85.93,12513.0,85.84,85.95,85.78,85.93,12513.0
2024-06-11 10:15:00,85.93,86.11,85.88,86.1,16641.0,85.93,86.11,85.88,86.1,16641.0
2024-06-11 10:20:00,86.09,86.12,85.98,86.04,8041.0,86.09,86.12,85.98,86.04,8041.0
2024-06-11 10:25:00,86.04,86.04,85.87,85.9,9446.0,86.04,86.04,85.87,85.9,9446.0
2024-06-11 10:30:00,85.92,86.04,85.81,86.04,12425.0,85.92,86.04,85.81,86.04,12425.0
2024-06-11 10:35:00,86.04,86.16,86.03,86.16,22772.0,86.04,86.16,86.03,86.16,22772.0
2024-06-11 10:40:00,86.11,86.13,86.03,86.11,12617.0,86.11,86.13,86.03,86.11,12617.0
2024-06-11 10:45:00,86.12,86.13,86.03,86.06,6976.0,86.12,86.13,86.03,86.06,6976.0
2024-06-11 10:50:00,86.06,86.06,85.87,85.88,10599.0,86.06,86.06,85.87,85.88,10599.0
2024-06-11 10:55:00,85.87,85.92,85.82,85.9,11150.0,85.87,85.92,85.82,85.9,11150.0
2024-06-11 11:00:00,85.93,86.21,85.93,86.19,21032.0,85.93,86.21,85.93,86.19,21032.0
2024-06-11 11:05:00,86.2,86.2,85.97,86.11,9426.0,86.2,86.2,85.97,86.11,9426.0
2024-06-11 11:10:00,86.11,86.15,86.08,86.11,5440.0,86.11,86.15,86.08,86.11,5440.0
2024-06-11 11:15:00,86.13,86.17,86.08,86.15,9626.0,86.13,86.17,86.08,86.15,9626.0
2024-06-11 11:20:00,86.14,86.2,86.1,86.18,10074.0,86.14,86.2,86.1,86.18,10074.0
2024-06-11 11:25:00,86.19,86.23,86.17,86.19,5288.0,86.19,86.23,86.17,86.19,5288.0
2024-06-11 11:30:00,86.17,86.22,86.15,86.19,7226.0,86.17,86.22,86.15,86.19,7226.0
2024-06-11 11:35:00,86.18,86.18,85.95,85.98,5609.0,86.18,86.18,85.95,85.98,5609.0
2024-06-11 11:40:00,85.99,86.05,85.99,86.05,7979.0,85.99,86.05,85.99,86.05,7979.0
2024-06-11 11:45:00,86.06,86.21,86.06,86.16,11552.0,86.06,86.21,86.06,86.16,11552.0
2024-06-11 11:50:00,86.16,86.33,86.16,86.31,9402.0,86.16,86.33,86.16,86.31,9402.0
2024-06-11 11:55:00,86.31,86.4,86.27,86.37,8870.0,86.31,86.4,86.27,86.37,8870.0
2024-06-11 12:00:00,86.36,86.45,86.33,86.45,6068.0,86.36,86.45,86.33,86.45,6068.0
2024-06-11 12:05:00,86.43,86.52,86.43,86.5,5376.0,86.43,86.52,86.43,86.5,5376.0
2024-06-11 12:10:00,86.5,86.5,86.33,86.34,6736.0,86.5,86.5,86.33,86.34,6736.0
2024-06-11 12:15:00,86.35,86.39,86.35,86.36,8027.0,86.35,86.39,86.35,86.36,8027.0
2024-06-11 12:20:00,86.37,86.52,86.3,86.52,29705.0,86.37,86.52,86.3,86.52,29705.0
2024-06-11 12:25:00,86.5,86.6,86.49,86.53,12963.0,86.5,86.6,86.49,86.53,12963.0
2024-06-11 12:30:00,86.54,86.58,86.51,86.51,5804.0,86.54,86.58,86.51,86.51,5804.0
2024-06-11 12:35:00,86.52,86.52,86.34,86.51,9861.0,86.52,86.52,86.34,86.51,9861.0
2024-06-11 12:40:00,86.51,86.64,86.5,86.61,7522.0,86.51,86.64,86.5,86.61,7522.0
2024-06-11 12:45:00,86.62,86.69,86.59,86.64,6941.0,86.62,86.69,86.59,86.64,6941.0
2024-06-11 12:50:00,86.65,86.76,86.63,86.74,9661.0,86.65,86.76,86.63,86.74,9661.0
2024-06-11 12:55:00,86.74,86.78,86.66,86.72,9148.0,86.74,86.78,86.66,86.72,9148.0
2024-06-11 13:00:00,86.73,86.86,86.63,86.81,8224.0,86.73,86.86,86.63,86.81,8224.0
2024-06-11 13:05:00,86.83,86.89,86.8,86.88,7974.0,86.83,86.89,86.8,86.88,7974.0
2024-06-11 13:10:00,86.88,86.91,86.85,86.86,8534.0,86.88,86.91,86.85,86.86,8534.0
2024-06-11 13:15:00,86.86,86.91,86.83,86.86,6693.0,86.86,86.91,86.83,86.86,6693.0
2024-06-11 13:20:00,86.86,86.86,86.72,86.77,6042.0,86.86,86.86,86.72,86.77,6042.0
2024-06-11 13:25:00,86.76,86.8,86.76,86.8,4178.0,86.76,86.8,86.76,86.8,4178.0
2024-06-11 13:30:00,86.79,86.85,86.79,86.84,5380.0,86.79,86.85,86.79,86.84,5380.0
2024-06-11 13:35:00,86.84,86.91,86.83,86.9,7976.0,86.84,86.91,86.83,86.9,7976.0
2024-06-11 13:40:00,86.89,86.93,86.86,86.92,10221.0,86.89,86.93,86.86,86.92,10221.0
2024-06-11 13:45:00,86.94,87.05,86.94,87.04,10272.0,86.94,87.05,86.94,87.04,10272.0
2024-06-11 13:50:00,87.04,87.14,87.03,87.13,13549.0,87.04,87.14,87.03,87.13,13549.0
2024-06-11 13:55:00,87.13,87.15,87.06,87.06,16838.0,87.13,87.15,87.06,87.06,16838.0
2024-06-11 14:00:00,87.06,87.17,87.01,87.17,9690.0,87.06,87.17,87.01,87.17,9690.0
2024-06-11 14:05:00,87.17,87.3,87.15,87.3,33173.0,87.17,87.3,87.15,87.3,33173.0
2024-06-11 14:10:00,87.3,87.42,87.29,87.41,14215.0,87.3,87.42,87.29,87.41,14215.0
2024-06-11 14:15:00,87.41,87.42,87.34,87.4,9974.0,87.41,87.42,87.34,87.4,9974.0
2024-06-11 14:20:00,87.41,87.51,87.39,87.51,14017.0,87.41,87.51,87.39,87.51,14017.0
2024-06-11 14:25:00,87.51,87.55,87.5,87.55,8059.0,87.51,87.55,87.5,87.55,8059.0
2024-06-11 14:30:00,87.55,87.6,87.47,87.48,16208.0,87.55,87.6,87.47,87.48,16208.0
2024-06-11 14:35:00,87.48,87.48,87.41,87.47,10099.0,87.48,87.48,87.41,87.47,10099.0
2024-06-11 14:40:00,87.48,87.59,87.44,87.46,13227.0,87.48,87.59,87.44,87.46,13227.0
2024-06-11 14:45:00,87.45,87.5,87.42,87.45,11443.0,87.45,87.5,87.42,87.45,11443.0
2024-06-11 14:50:00,87.45,87.49,87.37,87.4,13986.0,87.45,87.49,87.37,87.4,13986.0
2024-06-11 14:55:00,87.39,87.39,87.22,87.24,26048.0,87.39,87.39,87.22,87.24,26048.0
2024-06-11 15:00:00,87.24,87.25,87.15,87.25,32374.0,87.24,87.25,87.15,87.25,32374.0
2024-06-11 15:05:00,87.25,87.25,87.16,87.19,18813.0,87.25,87.25,87.16,87.19,18813.0
2024-06-11 15:10:00,87.19,87.22,87.19,87.19,19856.0,87.19,87.22,87.19,87.19,19856.0
2024-06-11 15:15:00,87.2,87.26,87.16,87.17,20348.0,87.2,87.26,87.16,87.17,20348.0
2024-06-11 15:20:00,87.17,87.17,87.1,87.15,14956.0,87.17,87.17,87.1,87.15,14956.0
2024-06-11 15:25:00,87.16,87.19,87.13,87.17,12457.0,87.16,87.19,87.13,87.17,12457.0
2024-06-11 15:30:00,87.17,87.18,87.09,87.1,22769.0,87.17,87.18,87.09,87.1,22769.0
2024-06-11 15:35:00,87.1,87.24,87.05,87.22,22446.0,87.1,87.24,87.05,87.22,22446.0
2024-06-11 15:40:00,87.22,87.25,87.06,87.11,41145.0,87.22,87.25,87.06,87.11,41145.0
2024-06-11 15:45:00,87.11,87.15,86.9,86.93,42807.0,87.11,87.15,86.9,86.93,42807.0
2024-06-11 15:50:00,86.94,87.07,86.91,86.98,60272.0,86.94,87.07,86.91,86.98,60272.0
2024-06-11 15:55:00,87.0,87.05,86.91,87.0,154275.0,87.0,87.05,86.91,87.0,154275.0
2024-06-12 09:30:00,87.4,87.95,87.1,87.11,26156.0,87.4,87.95,87.1,87.11,26156.0
2024-06-12 09:35:00,87.05,87.79,87.05,87.72,11652.0,87.05,87.79,87.05,87.72,11652.0
2024-06-12 09:40:00,87.74,88.11,87.65,88.05,9316.0,87.74,88.11,87.65,88.05,9316.0
2024-06-12 09:45:00,87.98,88.03,87.79,87.95,14883.0,87.98,88.03,87.79,87.95,14883.0
2024-06-12 09:50:00,88.0,88.0,87.62,87.65,16004.0,88.0,88.0,87.62,87.65,16004.0
2024-06-12 09:55:00,87.67,87.77,87.58,87.6,5560.0,87.67,87.77,87.58,87.6,5560.0
2024-06-12 10:00:00,87.64,87.71,87.59,87.65,8681.0,87.64,87.71,87.59,87.65,8681.0
2024-06-12 10:05:00,87.64,87.64,87.54,87.62,7822.0,87.64,87.64,87.54,87.62,7822.0
2024-06-12 10:10:00,87.61,87.73,87.52,87.73,8477.0,87.61,87.73,87.52,87.73,8477.0
2024-06-12 10:15:00,87.71,87.9,87.71,87.9,7670.0,87.71,87.9,87.71,87.9,7670.0
2024-06-12 10:20:00,87.86,87.98,87.79,87.9,24867.0,87.86,87.98,87.79,87.9,24867.0
2024-06-12 10:25:00,87.9,87.94,87.8,87.84,3794.0,87.9,87.94,87.8,87.84,3794.0
2024-06-12 10:30:00,87.88,87.99,87.87,87.94,5726.0,87.88,87.99,87.87,87.94,5726.0
2024-06-12 10:35:00,87.96,87.97,87.88,87.9,6928.0,87.96,87.97,87.88,87.9,6928.0
2024-06-12 10:40:00,87.88,87.91,87.81,87.83,11920.0,87.88,87.91,87.81,87.83,11920.0
2024-06-12 10:45:00,87.83,87.9,87.8,87.86,19198.0,87.83,87.9,87.8,87.86,19198.0
2024-06-12 10:50:00,87.85,87.96,87.83,87.96,9358.0,87.85,87.96,87.83,87.96,9358.0
2024-06-12 10:55:00,87.93,88.11,87.91,88.11,13781.0,87.93,88.11,87.91,88.11,13781.0
2024-06-12 11:00:00,88.1,88.14,88.01,88.06,15039.0,88.1,88.14,88.01,88.06,15039.0
2024-06-12 11:05:00,88.06,88.13,88.02,88.06,10997.0,88.06,88.13,88.02,88.06,10997.0
2024-06-12 11:10:00,88.07,88.09,88.04,88.07,4184.0,88.07,88.09,88.04,88.07,4184.0
2024-06-12 11:15:00,88.06,88.27,87.99,88.24,33261.0,88.06,88.27,87.99,88.24,33261.0
2024-06-12 11:20:00,88.29,88.38,88.19,88.24,14147.0,88.29,88.38,88.19,88.24,14147.0
2024-06-12 11:25:00,88.24,88.25,88.13,88.19,7245.0,88.24,88.25,88.13,88.19,7245.0
2024-06-12 11:30:00,88.17,88.34,88.17,88.34,25068.0,88.17,88.34,88.17,88.34,25068.0
2024-06-12 11:35:00,88.33,88.56,88.33,88.51,41669.0,88.33,88.56,88.33,88.51,41669.0
2024-06-12 11:40:00,88.48,88.71,88.48,88.69,29565.0,88.48,88.71,88.48,88.69,29565.0
2024-06-12 11:45:00,88.68,88.77,88.59,88.66,6733.0,88.68,88.77,88.59,88.66,6733.0
2024-06-12 11:50:00,88.69,88.81,88.64,88.79,9191.0,88.69,88.81,88.64,88.79,9191.0
2024-06-12 11:55:00,88.78,88.95,88.77,88.95,4570.0,88.78,88.95,88.77,88.95,4570.0
2024-06-12 12:00:00,88.95,88.99,88.93,88.98,19645.0,88.95,88.99,88.93,88.98,19645.0
2024-06-12 12:05:00,88.97,89.02,88.93,88.99,35765.0,88.97,89.02,88.93,88.99,35765.0
2024-06-12 12:10:00,88.98,89.03,88.86,88.87,26403.0,88.98,89.03,88.86,88.87,26403.0
2024-06-12 12:15:00,88.84,88.87,88.75,88.76,7573.0,88.84,88.87,88.75,88.76,7573.0
2024-06-12 12:20:00,88.78,88.89,88.69,88.89,9394.0,88.78,88.89,88.69,88.89,9394.0
2024-06-12 12:25:00,88.86,88.86,88.75,88.82,3412.0,88.86,88.86,88.75,88.82,3412.0
2024-06-12 12:30:00,88.82,88.85,88.76,88.79,8125.0,88.82,88.85,88.76,88.79,8125.0
2024-06-12 12:35:00,88.77,88.81,88.67,88.74,12013.0,88.77,88.81,88.67,88.74,12013.0
2024-06-12 12:40:00,88.74,88.76,88.69,88.73,5287.0,88.74,88.76,88.69,88.73,5287.0
2024-06-12 12:45:00,88.74,88.79,88.73,88.79,5559.0,88.74,88.79,88.73,88.79,5559.0
2024-06-12 12:50:00,88.8,88.93,88.78,88.81,13427.0,88.8,88.93,88.78,88.81,13427.0
2024-06-12 12:55:00,88.78,88.82,88.75,88.79,3807.0,88.78,88.82,88.75,88.79,3807.0
2024-06-12 13:00:00,88.79,88.87,88.78,88.86,3565.0,88.79,88.87,88.78,88.86,3565.0
2024-06-12 13:05:00,88.85,88.9,88.83,88.84,8539.0,88.85,88.9,88.83,88.84,8539.0
2024-06-12 13:10:00,88.83,88.84,88.55,88.59,16516.0,88.83,88.84,88.55,88.59,16516.0
2024-06-12 13:15:00,88.6,88.6,88.41,88.41,3066.0,88.6,88.6,88.41,88.41,3066.0
2024-06-12 13:20:00,88.41,88.46,88.39,88.39,3777.0,88.41,88.46,88.39,88.39,3777.0
2024-06-12 13:25:00,88.39,88.39,88.19,88.2,19775.0,88.39,88.39,88.19,88.2,19775.0
2024-06-12 13:30:00,88.18,88.2,87.94,88.06,12952.0,88.18,88.2,87.94,88.06,12952.0
2024-06-12 13:35:00,88.06,88.09,88.02,88.06,6882.0,88.06,88.09,88.02,88.06,6882.0
2024-06-12 13:40:00,88.09,88.14,88.02,88.02,3571.0,88.09,88.14,88.02,88.02,3571.0
2024-06-12 13:45:00,88.0,88.07,87.92,87.97,5793.0,88.0,88.07,87.92,87.97,5793.0
2024-06-12 13:50:00,88.0,88.04,87.97,88.03,5778.0,88.0,88.04,87.97,88.03,5778.0
2024-06-12 13:55:00,88.03,88.03,87.94,87.96,4735.0,88.03,88.03,87.94,87.96,4735.0
2024-06-12 14:00:00,87.94,87.95,87.52,87.56,14516.0,87.94,87.95,87.52,87.56,14516.0
2024-06-12 14:05:00,87.54,87.67,87.47,87.66,5579.0,87.54,87.67,87.47,87.66,5579.0
2024-06-12 14:10:00,87.68,87.74,87.57,87.6,7502.0,87.68,87.74,87.57,87.6,7502.0
2024-06-12 14:15:00,87.64,87.66,87.54,87.56,7283.0,87.64,87.66,87.54,87.56,7283.0
2024-06-12 14:20:00,87.58,87.66,87.5,87.63,9392.0,87.58,87.66,87.5,87.63,9392.0
2024-06-12 14:25:00,87.6,87.64,87.55,87.57,13028.0,87.6,87.64,87.55,87.57,13028.0
2024-06-12 14:30:00,87.55,87.59,87.42,87.47,16414.0,87.55,87.59,87.42,87.47,16414.0
2024-06-12 14:35:00,87.47,87.64,87.26,87.63,16016.0,87.47,87.64,87.26,87.63,16016.0
2024-06-12 14:40:00,87.64,87.67,87.17,87.28,9748.0,87.64,87.67,87.17,87.28,9748.0
2024-06-12 14:45:00,87.25,87.28,87.12,87.16,8646.0,87.25,87.28,87.12,87.16,8646.0
2024-06-12 14:50:00,87.17,87.25,87.06,87.13,8620.0,87.17,87.25,87.06,87.13,8620.0
2024-06-12 14:55:00,87.11,87.32,87.1,87.25,7083.0,87.11,87.32,87.1,87.25,7083.0
2024-06-12 15:00:00,87.23,87.39,87.22,87.26,8316.0,87.23,87.39,87.22,87.26,8316.0
2024-06-12 15:05:00,87.27,87.58,87.25,87.56,28836.0,87.27,87.58,87.25,87.56,28836.0
2024-06-12 15:10:00,87.55,87.72,87.52,87.72,15563.0,87.55,87.72,87.52,87.72,15563.0
2024-06-12 15:15:00,87.73,87.81,87.68,87.8,13048.0,87.73,87.81,87.68,87.8,13048.0
2024-06-12 15:20:00,87.81,87.91,87.62,87.63,7457.0,87.81,87.91,87.62,87.63,7457.0
2024-06-12 15:25:00,87.64,87.64,87.49,87.49,29077.0,87.64,87.64,87.49,87.49,29077.0
2024-06-12 15:30:00,87.45,87.6,87.43,87.6,14819.0,87.45,87.6,87.43,87.6,14819.0
2024-06-12 15:35:00,87.58,87.71,87.51,87.53,10089.0,87.58,87.71,87.51,87.53,10089.0
2024-06-12 15:40:00,87.52,87.62,87.51,87.61,11604.0,87.52,87.62,87.51,87.61,11604.0
2024-06-12 15:45:00,87.6,87.73,87.54,87.63,21812.0,87.6,87.73,87.54,87.63,21812.0
2024-06-12 15:50:00,87.63,87.79,87.56,87.77,48149.0,87.63,87.79,87.56,87.77,48149.0
2024-06-12 15:55:00,87.77,87.85,87.7,87.76,138083.0,87.77,87.85,87.7,87.76,138083.0
2024-06-13 09:30:00,87.32,87.76,86.82,86.94,88443.0,87.32,87.76,86.82,86.94,88443.0
2024-06-13 09:35:00,87.11,87.49,87.07,87.32,10212.0,87.11,87.49,87.07,87.32,10212.0
2024-06-13 09:40:00,87.32,87.32,87.11,87.21,3718.0,87.32,87.32,87.11,87.21,3718.0
2024-06-13 09:45:00,87.16,87.18,87.04,87.08,32035.0,87.16,87.18,87.04,87.08,32035.0
2024-06-13 09:50:00,87.08,87.16,86.94,87.13,10260.0,87.08,87.16,86.94,87.13,10260.0
2024-06-13 09:55:00,87.07,87.15,86.82,86.92,14027.0,87.07,87.15,86.82,86.92,14027.0
2024-06-13 10:00:00,86.89,86.89,86.67,86.8,10082.0,86.89,86.89,86.67,86.8,10082.0
2024-06-13 10:05:00,86.82,87.23,86.81,87.19,13897.0,86.82,87.23,86.81,87.19,13897.0
2024-06-13 10:10:00,87.2,87.37,87.16,87.18,14381.0,87.2,87.37,87.16,87.18,14381.0
2024-06-13 10:15:00,87.18,87.39,87.16,87.36,22242.0,87.18,87.39,87.16,87.36,22242.0
2024-06-13 10:20:00,87.36,87.49,87.34,87.4,6725.0,87.36,87.49,87.34,87.4,6725.0
2024-06-13 10:25:00,87.39,87.41,87.18,87.2,11910.0,87.39,87.41,87.18,87.2,11910.0
2024-06-13 10:30:00,87.2,87.22,86.99,87.06,8821.0,87.2,87.22,86.99,87.06,8821.0
2024-06-13 10:35:00,87.03,87.25,87.01,87.25,11901.0,87.03,87.25,87.01,87.25,11901.0
2024-06-13 10:40:00,87.25,87.29,87.19,87.29,17180.0,87.25,87.29,87.19,87.29,17180.0
2024-06-13 10:45:00,87.25,87.35,87.18,87.19,5916.0,87.25,87.35,87.18,87.19,5916.0
2024-06-13 10:50:00,87.2,87.25,87.06,87.06,23846.0,87.2,87.25,87.06,87.06,23846.0
2024-06-13 10:55:00,87.06,87.33,87.06,87.33,6919.0,87.06,87.33,87.06,87.33,6919.0
2024-06-13 11:00:00,87.27,87.27,87.07,87.09,4297.0,87.27,87.27,87.07,87.09,4297.0
2024-06-13 11:05:00,87.15,87.22,87.15,87.2,1849.0,87.15,87.22,87.15,87.2,1849.0
2024-06-13 11:10:00,87.17,87.17,87.04,87.08,5532.0,87.17,87.17,87.04,87.08,5532.0
2024-06-13 11:15:00,87.09,87.09,86.99,87.05,5804.0,87.09,87.09,86.99,87.05,5804.0
2024-06-13 11:20:00,87.02,87.12,87.01,87.12,4704.0,87.02,87.12,87.01,87.12,4704.0
2024-06-13 11:25:00,87.13,87.14,87.02,87.03,4402.0,87.13,87.14,87.02,87.03,4402.0
2024-06-13 11:30:00,87.05,87.31,87.04,87.24,6929.0,87.05,87.31,87.04,87.24,6929.0
2024-06-13 11:35:00,87.22,87.22,87.15,87.17,4060.0,87.22,87.22,87.15,87.17,4060.0
2024-06-13 11:40:00,87.15,87.2,87.11,87.19,5747.0,87.15,87.2,87.11,87.19,5747.0
2024-06-13 11:45:00,87.19,87.32,87.18,87.31,3271.0,87.19,87.32,87.18,87.31,3271.0
2024-06-13 11:50:00,87.29,87.32,87.26,87.3,4256.0,87.29,87.32,87.26,87.3,4256.0
2024-06-13 11:55:00,87.27,87.28,87.15,87.21,12385.0,87.27,87.28,87.15,87.21,12385.0
2024-06-13 12:00:00,87.16,87.16,86.98,86.98,10059.0,87.16,87.16,86.98,86.98,10059.0
2024-06-13 12:05:00,87.02,87.2,87.02,87.18,3229.0,87.02,87.2,87.02,87.18,3229.0
2024-06-13 12:10:00,87.15,87.26,87.15,87.26,3054.0,87.15,87.26,87.15,87.26,3054.0
2024-06-13 12:15:00,87.31,87.31,87.21,87.22,6031.0,87.31,87.31,87.21,87.22,6031.0
2024-06-13 12:20:00,87.22,87.24,87.18,87.18,3083.0,87.22,87.24,87.18,87.18,3083.0
2024-06-13 12:25:00,87.2,87.23,87.17,87.21,1520.0,87.2,87.23,87.17,87.21,1520.0
2024-06-13 12:30:00,87.21,87.3,87.2,87.25,8926.0,87.21,87.3,87.2,87.25,8926.0
2024-06-13 12:35:00,87.25,87.32,87.24,87.26,14940.0,87.25,87.32,87.24,87.26,14940.0
2024-06-13 12:40:00,87.28,87.33,87.24,87.31,12236.0,87.28,87.33,87.24,87.31,12236.0
2024-06-13 12:45:00,87.31,87.37,87.3,87.35,6790.0,87.31,87.37,87.3,87.35,6790.0
2024-06-13 12:50:00,87.38,87.4,87.28,87.29,4938.0,87.38,87.4,87.28,87.29,4938.0
2024-06-13 12:55:00,87.37,87.37,87.29,87.29,8548.0,87.37,87.37,87.29,87.29,8548.0
2024-06-13 13:00:00,87.29,87.41,87.29,87.4,4157.0,87.29,87.41,87.29,87.4,4157.0
2024-06-13 13:05:00,87.43,87.49,87.42,87.48,1809.0,87.43,87.49,87.42,87.48,1809.0
2024-06-13 13:10:00,87.48,87.54,87.46,87.46,3400.0,87.48,87.54,87.46,87.46,3400.0
2024-06-13 13:15:00,87.45,87.52,87.42,87.49,3811.0,87.45,87.52,87.42,87.49,3811.0
2024-06-13 13:20:00,87.5,87.5,87.42,87.44,2765.0,87.5,87.5,87.42,87.44,2765.0
2024-06-13 13:25:00,87.45,87.51,87.44,87.46,5936.0,87.45,87.51,87.44,87.46,5936.0
2024-06-13 13:30:00,87.5,87.5,87.41,87.41,1350.0,87.5,87.5,87.41,87.41,1350.0
2024-06-13 13:35:00,87.41,87.42,87.33,87.41,4858.0,87.41,87.42,87.33,87.41,4858.0
2024-06-13 13:40:00,87.39,87.44,87.39,87.4,2250.0,87.39,87.44,87.39,87.4,2250.0
2024-06-13 13:45:00,87.39,87.41,87.38,87.4,2689.0,87.39,87.41,87.38,87.4,2689.0
2024-06-13 13:50:00,87.46,87.49,87.44,87.47,2550.0,87.46,87.49,87.44,87.47,2550.0
2024-06-13 13:55:00,87.49,87.52,87.47,87.48,1851.0,87.49,87.52,87.47,87.48,1851.0
2024-06-13 14:00:00,87.48,87.51,87.4,87.41,4137.0,87.48,87.51,87.4,87.41,4137.0
2024-06-13 14:05:00,87.39,87.48,87.38,87.47,2971.0,87.39,87.48,87.38,87.47,2971.0
2024-06-13 14:10:00,87.5,87.53,87.5,87.52,3567.0,87.5,87.53,87.5,87.52,3567.0
2024-06-13 14:15:00,87.52,87.52,87.49,87.49,3538.0,87.52,87.52,87.49,87.49,3538.0
2024-06-13 14:20:00,87.49,87.62,87.48,87.57,3836.0,87.49,87.62,87.48,87.57,3836.0
2024-06-13 14:25:00,87.56,87.58,87.54,87.54,2376.0,87.56,87.58,87.54,87.54,2376.0
2024-06-13 14:30:00,87.55,87.65,87.51,87.51,7969.0,87.55,87.65,87.51,87.51,7969.0
2024-06-13 14:35:00,87.5,87.5,87.33,87.33,9977.0,87.5,87.5,87.33,87.33,9977.0
2024-06-13 14:40:00,87.33,87.42,87.32,87.41,5869.0,87.33,87.42,87.32,87.41,5869.0
2024-06-13 14:45:00,87.41,87.44,87.39,87.41,4390.0,87.41,87.44,87.39,87.41,4390.0
2024-06-13 14:50:00,87.41,87.45,87.31,87.33,5475.0,87.41,87.45,87.31,87.33,5475.0
2024-06-13 14:55:00,87.31,87.34,87.27,87.31,5611.0,87.31,87.34,87.27,87.31,5611.0
2024-06-13 15:00:00,87.3,87.49,87.28,87.48,34521.0,87.3,87.49,87.28,87.48,34521.0
2024-06-13 15:05:00,87.47,87.47,87.38,87.42,5248.0,87.47,87.47,87.38,87.42,5248.0
2024-06-13 15:10:00,87.47,87.47,87.43,87.47,4990.0,87.47,87.47,87.43,87.47,4990.0
2024-06-13 15:15:00,87.45,87.54,87.44,87.49,12883.0,87.45,87.54,87.44,87.49,12883.0
2024-06-13 15:20:00,87.5,87.54,87.49,87.54,6028.0,87.5,87.54,87.49,87.54,6028.0
2024-06-13 15:25:00,87.56,87.62,87.52,87.52,11875.0,87.56,87.62,87.52,87.52,11875.0
2024-06-13 15:30:00,87.48,87.54,87.4,87.5,17560.0,87.48,87.54,87.4,87.5,17560.0
2024-06-13 15:35:00,87.49,87.55,87.46,87.53,11390.0,87.49,87.55,87.46,87.53,11390.0
2024-06-13 15:40:00,87.53,87.64,87.52,87.64,10273.0,87.53,87.64,87.52,87.64,10273.0
2024-06-13 15:45:00,87.64,87.87,87.64,87.86,31949.0,87.64,87.87,87.64,87.86,31949.0
2024-06-13 15:50:00,87.85,87.94,87.81,87.88,53382.0,87.85,87.94,87.81,87.88,53382.0
2024-06-13 15:55:00,87.87,87.88,87.61,87.62,127596.0,87.87,87.88,87.61,87.62,127596.0
2024-06-14 09:30:00,87.5,87.5,87.06,87.23,21564.0,87.5,87.5,87.06,87.23,21564.0
2024-06-14 09:35:00,87.23,87.29,87.16,87.16,2910.0,87.23,87.29,87.16,87.16,2910.0
2024-06-14 09:40:00,87.29,87.37,87.13,87.13,3449.0,87.29,87.37,87.13,87.13,3449.0
2024-06-14 09:45:00,87.28,87.43,87.0,87.03,8113.0,87.28,87.43,87.0,87.03,8113.0
2024-06-14 09:50:00,87.04,87.26,86.94,87.26,16036.0,87.04,87.26,86.94,87.26,16036.0
2024-06-14 09:55:00,87.21,87.33,87.16,87.21,8986.0,87.21,87.33,87.16,87.21,8986.0
2024-06-14 10:00:00,87.16,87.25,86.99,86.99,5462.0,87.16,87.25,86.99,86.99,5462.0
2024-06-14 10:05:00,86.98,87.03,86.85,87.03,3918.0,86.98,87.03,86.85,87.03,3918.0
2024-06-14 10:10:00,87.09,87.25,87.04,87.19,4267.0,87.09,87.25,87.04,87.19,4267.0
2024-06-14 10:15:00,87.21,87.37,87.21,87.32,4871.0,87.21,87.37,87.21,87.32,4871.0
2024-06-14 10:20:00,87.35,87.5,87.32,87.5,6196.0,87.35,87.5,87.32,87.5,6196.0
2024-06-14 10:25:00,87.48,87.55,87.37,87.44,12669.0,87.48,87.55,87.37,87.44,12669.0
2024-06-14 10:30:00,87.37,87.37,87.2,87.2,8181.0,87.37,87.37,87.2,87.2,8181.0
2024-06-14 10:35:00,87.2,87.25,87.17,87.17,2518.0,87.2,87.25,87.17,87.17,2518.0
2024-06-14 10:40:00,87.17,87.35,87.17,87.34,13729.0,87.17,87.35,87.17,87.34,13729.0
2024-06-14 10:45:00,87.4,87.54,87.37,87.48,10052.0,87.4,87.54,87.37,87.48,10052.0
2024-06-14 10:50:00,87.45,87.72,87.45,87.65,11448.0,87.45,87.72,87.45,87.65,11448.0
2024-06-14 10:55:00,87.67,87.71,87.46,87.46,12551.0,87.67,87.71,87.46,87.46,12551.0
2024-06-14 11:00:00,87.51,87.55,87.48,87.5,4504.0,87.51,87.55,87.48,87.5,4504.0
2024-06-14 11:05:00,87.5,87.57,87.4,87.42,12567.0,87.5,87.57,87.4,87.42,12567.0
2024-06-14 11:10:00,87.4,87.61,87.4,87.51,9784.0,87.4,87.61,87.4,87.51,9784.0
2024-06-14 11:15:00,87.51,87.51,87.32,87.37,7594.0,87.51,87.51,87.32,87.37,7594.0
2024-06-14 11:20:00,87.36,87.38,87.27,87.31,7901.0,87.36,87.38,87.27,87.31,7901.0
2024-06-14 11:25:00,87.28,87.4,87.28,87.34,21882.0,87.28,87.4,87.28,87.34,21882.0
2024-06-14 11:30:00,87.35,87.38,87.13,87.13,7492.0,87.35,87.38,87.13,87.13,7492.0
2024-06-14 11:35:00,87.17,87.18,87.05,87.17,8358.0,87.17,87.18,87.05,87.17,8358.0
2024-06-14 11:40:00,87.16,87.17,87.13,87.17,3983.0,87.16,87.17,87.13,87.17,3983.0
2024-06-14 11:45:00,87.13,87.16,87.09,87.16,5204.0,87.13,87.16,87.09,87.16,5204.0
2024-06-14 11:50:00,87.17,87.26,87.15,87.2,8512.0,87.17,87.26,87.15,87.2,8512.0
2024-06-14 11:55:00,87.17,87.26,87.17,87.26,3114.0,87.17,87.26,87.17,87.26,3114.0
2024-06-14 12:00:00,87.27,87.28,87.15,87.19,5578.0,87.27,87.28,87.15,87.19,5578.0
2024-06-14 12:05:00,87.19,87.32,87.18,87.32,4881.0,87.19,87.32,87.18,87.32,4881.0
2024-06-14 12:10:00,87.32,87.41,87.31,87.37,3357.0,87.32,87.41,87.31,87.37,3357.0
2024-06-14 12:15:00,87.41,87.44,87.39,87.42,3988.0,87.41,87.44,87.39,87.42,3988.0
2024-06-14 12:20:00,87.42,87.48,87.41,87.47,3534.0,87.42,87.48,87.41,87.47,3534.0
2024-06-14 12:25:00,87.47,87.51,87.37,87.38,7591.0,87.47,87.51,87.37,87.38,7591.0
2024-06-14 12:30:00,87.35,87.42,87.3,87.35,4738.0,87.35,87.42,87.3,87.35,4738.0
2024-06-14 12:35:00,87.32,87.4,87.3,87.37,7297.0,87.32,87.4,87.3,87.37,7297.0
2024-06-14 12:40:00,87.36,87.39,87.34,87.39,4878.0,87.36,87.39,87.34,87.39,4878.0
2024-06-14 12:45:00,87.39,87.39,87.28,87.28,4520.0,87.39,87.39,87.28,87.28,4520.0
2024-06-14 12:50:00,87.28,87.31,87.17,87.2,3680.0,87.28,87.31,87.17,87.2,3680.0
2024-06-14 12:55:00,87.22,87.33,87.19,87.31,4869.0,87.22,87.33,87.19,87.31,4869.0
2024-06-14 13:00:00,87.3,87.33,87.3,87.32,2171.0,87.3,87.33,87.3,87.32,2171.0
2024-06-14 13:05:00,87.35,87.42,87.33,87.41,2025.0,87.35,87.42,87.33,87.41,2025.0
2024-06-14 13:10:00,87.42,87.47,87.39,87.43,7630.0,87.42,87.47,87.39,87.43,7630.0
2024-06-14 13:15:00,87.43,87.43,87.3,87.3,7105.0,87.43,87.43,87.3,87.3,7105.0
2024-06-14 13:20:00,87.31,87.33,87.14,87.18,8406.0,87.31,87.33,87.14,87.18,8406.0
2024-06-14 13:25:00,87.22,87.29,87.22,87.24,3631.0,87.22,87.29,87.22,87.24,3631.0
2024-06-14 13:30:00,87.25,87.28,87.2,87.2,3364.0,87.25,87.28,87.2,87.2,3364.0
2024-06-14 13:35:00,87.22,87.26,87.18,87.26,2721.0,87.22,87.26,87.18,87.26,2721.0
2024-06-14 13:40:00,87.25,87.31,87.23,87.27,6655.0,87.25,87.31,87.23,87.27,6655.0
2024-06-14 13:45:00,87.26,87.26,87.2,87.23,3067.0,87.26,87.26,87.2,87.23,3067.0
2024-06-14 13:50:00,87.23,87.27,87.16,87.16,6283.0,87.23,87.27,87.16,87.16,6283.0
2024-06-14 13:55:00,87.16,87.18,87.0,87.0,3268.0,87.16,87.18,87.0,87.0,3268.0
2024-06-14 14:00:00,86.99,87.02,86.95,86.98,10770.0,86.99,87.02,86.95,86.98,10770.0
2024-06-14 14:05:00,87.0,87.0,86.87,86.87,3317.0,87.0,87.0,86.87,86.87,3317.0
2024-06-14 14:10:00,86.87,86.87,86.84,86.86,2484.0,86.87,86.87,86.84,86.86,2484.0
2024-06-14 14:15:00,86.85,86.86,86.79,86.85,7800.0,86.85,86.86,86.79,86.85,7800.0
2024-06-14 14:20:00,86.84,86.89,86.75,86.89,13618.0,86.84,86.89,86.75,86.89,13618.0
2024-06-14 14:25:00,86.88,86.9,86.87,86.88,4359.0,86.88,86.9,86.87,86.88,4359.0
2024-06-14 14:30:00,86.87,86.89,86.86,86.88,2767.0,86.87,86.89,86.86,86.88,2767.0
2024-06-14 14:35:00,86.87,86.93,86.85,86.93,7508.0,86.87,86.93,86.85,86.93,7508.0
2024-06-14 14:40:00,86.89,86.96,86.82,86.96,6559.0,86.89,86.96,86.82,86.96,6559.0
2024-06-14 14:45:00,86.98,86.98,86.91,86.94,5234.0,86.98,86.98,86.91,86.94,5234.0
2024-06-14 14:50:00,86.94,87.01,86.93,86.99,4566.0,86.94,87.01,86.93,86.99,4566.0
2024-06-14 14:55:00,87.01,87.01,86.92,86.99,4561.0,87.01,87.01,86.92,86.99,4561.0
2024-06-14 15:00:00,86.98,87.08,86.96,87.08,4398.0,86.98,87.08,86.96,87.08,4398.0
2024-06-14 15:05:00,87.08,87.12,87.08,87.11,3167.0,87.08,87.12,87.08,87.11,3167.0
2024-06-14 15:10:00,87.09,87.14,87.09,87.11,10927.0,87.09,87.14,87.09,87.11,10927.0
2024-06-14 15:15:00,87.11,87.18,87.07,87.09,12246.0,87.11,87.18,87.07,87.09,12246.0
2024-06-14 15:20:00,87.09,87.2,87.08,87.17,15407.0,87.09,87.2,87.08,87.17,15407.0
2024-06-14 15:25:00,87.15,87.16,87.07,87.11,7662.0,87.15,87.16,87.07,87.11,7662.0
2024-06-14 15:30:00,87.12,87.22,87.12,87.18,16888.0,87.12,87.22,87.12,87.18,16888.0
2024-06-14 15:35:00,87.18,87.21,87.15,87.19,13573.0,87.18,87.21,87.15,87.19,13573.0
2024-06-14 15:40:00,87.18,87.19,87.11,87.12,10604.0,87.18,87.19,87.11,87.12,10604.0
2024-06-14 15:45:00,87.12,87.25,87.08,87.08,25064.0,87.12,87.25,87.08,87.08,25064.0
2024-06-14 15:50:00,87.08,87.16,87.06,87.13,27443.0,87.08,87.16,87.06,87.13,27443.0
2024-06-14 15:55:00,87.13,87.35,87.12,87.29,115240.0,87.13,87.35,87.12,87.29,115240.0
2024-06-17 09:30:00,85.2,85.94,85.12,85.88,97660.0,85.2,85.94,85.12,85.88,97660.0
2024-06-17 09:35:00,85.88,86.18,85.42,85.65,63177.0,85.88,86.18,85.42,85.65,63177.0
2024-06-17 09:40:00,85.64,86.04,85.64,85.98,9721.0,85.64,86.04,85.64,85.98,9721.0
2024-06-17 09:45:00,85.98,86.13,85.9,86.11,9457.0,85.98,86.13,85.9,86.11,9457.0
2024-06-17 09:50:00,85.94,86.37,85.94,86.11,12139.0,85.94,86.37,85.94,86.11,12139.0
2024-06-17 09:55:00,86.09,86.2,85.97,86.07,10452.0,86.09,86.2,85.97,86.07,10452.0
2024-06-17 10:00:00,86.06,86.06,85.57,85.65,11882.0,86.06,86.06,85.57,85.65,11882.0
2024-06-17 10:05:00,85.65,85.96,85.57,85.89,14809.0,85.65,85.96,85.57,85.89,14809.0
2024-06-17 10:10:00,85.92,85.93,85.62,85.65,11245.0,85.92,85.93,85.62,85.65,11245.0
2024-06-17 10:15:00,85.63,85.87,85.62,85.87,7623.0,85.63,85.87,85.62,85.87,7623.0
2024-06-17 10:20:00,85.85,85.9,85.75,85.9,13051.0,85.85,85.9,85.75,85.9,13051.0
2024-06-17 10:25:00,85.9,86.03,85.78,85.78,10340.0,85.9,86.03,85.78,85.78,10340.0
2024-06-17 10:30:00,85.83,85.95,85.76,85.82,8487.0,85.83,85.95,85.76,85.82,8487.0
2024-06-17 10:35:00,85.8,85.97,85.8,85.89,9209.0,85.8,85.97,85.8,85.89,9209.0
2024-06-17 10:40:00,85.89,85.89,85.77,85.84,5438.0,85.89,85.89,85.77,85.84,5438.0
2024-06-17 10:45:00,85.89,86.07,85.87,86.07,7628.0,85.89,86.07,85.87,86.07,7628.0
2024-06-17 10:50:00,86.07,86.16,85.98,86.08,9279.0,86.07,86.16,85.98,86.08,9279.0
2024-06-17 10:55:00,86.08,86.17,86.08,86.08,19547.0,86.08,86.17,86.08,86.08,19547.0
2024-06-17 11:00:00,86.12,86.12,85.92,85.92,9766.0,86.12,86.12,85.92,85.92,9766.0
2024-06-17 11:05:00,85.93,85.97,85.89,85.94,7790.0,85.93,85.97,85.89,85.94,7790.0
2024-06-17 11:10:00,85.97,85.98,85.79,85.79,15760.0,85.97,85.98,85.79,85.79,15760.0
2024-06-17 11:15:00,85.83,85.86,85.77,85.79,13276.0,85.83,85.86,85.77,85.79,13276.0
2024-06-17 11:20:00,85.79,85.94,85.77,85.91,20992.0,85.79,85.94,85.77,85.91,20992.0
2024-06-17 11:25:00,85.89,85.93,85.82,85.84,15062.0,85.89,85.93,85.82,85.84,15062.0
2024-06-17 11:30:00,85.83,85.83,85.64,85.66,21137.0,85.83,85.83,85.64,85.66,21137.0
2024-06-17 11:35:00,85.67,85.76,85.66,85.74,13162.0,85.67,85.76,85.66,85.74,13162.0
2024-06-17 11:40:00,85.72,85.85,85.72,85.83,11684.0,85.72,85.85,85.72,85.83,11684.0
2024-06-17 11:45:00,85.82,85.82,85.72,85.78,23918.0,85.82,85.82,85.72,85.78,23918.0
2024-06-17 11:50:00,85.82,85.94,85.78,85.79,8995.0,85.82,85.94,85.78,85.79,8995.0
2024-06-17 11:55:00,85.79,85.96,85.78,85.92,13229.0,85.79,85.96,85.78,85.92,13229.0
2024-06-17 12:00:00,85.92,86.13,85.91,86.09,10105.0,85.92,86.13,85.91,86.09,10105.0
2024-06-17 12:05:00,86.13,86.15,86.09,86.12,5415.0,86.13,86.15,86.09,86.12,5415.0
2024-06-17 12:10:00,86.12,86.24,86.12,86.19,8196.0,86.12,86.24,86.12,86.19,8196.0
2024-06-17 12:15:00,86.23,86.26,86.18,86.19,10548.0,86.23,86.26,86.18,86.19,10548.0
2024-06-17 12:20:00,86.2,86.27,86.16,86.25,6243.0,86.2,86.27,86.16,86.25,6243.0
2024-06-17 12:25:00,86.27,86.57,86.27,86.55,5193.0,86.27,86.57,86.27,86.55,5193.0
2024-06-17 12:30:00,86.56,86.59,86.53,86.55,5749.0,86.56,86.59,86.53,86.55,5749.0
2024-06-17 12:35:00,86.58,86.6,86.47,86.58,9831.0,86.58,86.6,86.47,86.58,9831.0
2024-06-17 12:40:00,86.55,86.56,86.47,86.52,3405.0,86.55,86.56,86.47,86.52,3405.0
2024-06-17 12:45:00,86.53,86.66,86.5,86.62,8182.0,86.53,86.66,86.5,86.62,8182.0
2024-06-17 12:50:00,86.63,86.63,86.48,86.53,9380.0,86.63,86.63,86.48,86.53,9380.0
2024-06-17 12:55:00,86.54,86.62,86.51,86.62,7184.0,86.54,86.62,86.51,86.62,7184.0
2024-06-17 13:00:00,86.6,86.61,86.54,86.55,4471.0,86.6,86.61,86.54,86.55,4471.0
2024-06-17 13:05:00,86.56,86.61,86.53,86.54,6460.0,86.56,86.61,86.53,86.54,6460.0
2024-06-17 13:10:00,86.56,86.56,86.45,86.47,8313.0,86.56,86.56,86.45,86.47,8313.0
2024-06-17 13:15:00,86.47,86.63,86.46,86.58,6331.0,86.47,86.63,86.46,86.58,6331.0
2024-06-17 13:20:00,86.59,86.63,86.48,86.49,5791.0,86.59,86.63,86.48,86.49,5791.0
2024-06-17 13:25:00,86.52,86.6,86.52,86.56,5247.0,86.52,86.6,86.52,86.56,5247.0
2024-06-17 13:30:00,86.56,86.72,86.55,86.72,6716.0,86.56,86.72,86.55,86.72,6716.0
2024-06-17 13:35:00,86.74,86.86,86.71,86.85,9721.0,86.74,86.86,86.71,86.85,9721.0
2024-06-17 13:40:00,86.87,86.87,86.75,86.75,6961.0,86.87,86.87,86.75,86.75,6961.0
2024-06-17 13:45:00,86.75,86.81,86.73,86.8,5894.0,86.75,86.81,86.73,86.8,5894.0
2024-06-17 13:50:00,86.8,86.88,86.78,86.86,6735.0,86.8,86.88,86.78,86.86,6735.0
2024-06-17 13:55:00,86.9,86.92,86.79,86.8,10602.0,86.9,86.92,86.79,86.8,10602.0
2024-06-17 14:00:00,86.81,86.93,86.76,86.88,4898.0,86.81,86.93,86.76,86.88,4898.0
2024-06-17 14:05:00,86.9,86.94,86.81,86.91,19459.0,86.9,86.94,86.81,86.91,19459.0
2024-06-17 14:10:00,86.91,86.99,86.86,86.95,18344.0,86.91,86.99,86.86,86.95,18344.0
2024-06-17 14:15:00,86.94,87.04,86.94,86.95,11749.0,86.94,87.04,86.94,86.95,11749.0
2024-06-17 14:20:00,86.93,87.03,86.93,86.98,6638.0,86.93,87.03,86.93,86.98,6638.0
2024-06-17 14:25:00,86.99,87.1,86.97,87.07,9466.0,86.99,87.1,86.97,87.07,9466.0
2024-06-17 14:30:00,87.11,87.11,87.02,87.03,13451.0,87.11,87.11,87.02,87.03,13451.0
2024-06-17 14:35:00,87.03,87.04,87.0,87.01,7251.0,87.03,87.04,87.0,87.01,7251.0
2024-06-17 14:40:00,86.99,87.05,86.97,86.97,7909.0,86.99,87.05,86.97,86.97,7909.0
2024-06-17 14:45:00,86.95,86.96,86.83,86.9,6231.0,86.95,86.96,86.83,86.9,6231.0
2024-06-17 14:50:00,86.9,86.91,86.84,86.84,11807.0,86.9,86.91,86.84,86.84,11807.0
2024-06-17 14:55:00,86.81,86.83,86.76,86.81,15457.0,86.81,86.83,86.76,86.81,15457.0
2024-06-17 15:00:00,86.81,86.83,86.76,86.78,15362.0,86.81,86.83,86.76,86.78,15362.0
2024-06-17 15:05:00,86.76,86.87,86.75,86.84,6595.0,86.76,86.87,86.75,86.84,6595.0
2024-06-17 15:10:00,86.87,86.91,86.84,86.85,10251.0,86.87,86.91,86.84,86.85,10251.0
2024-06-17 15:15:00,86.86,86.88,86.8,86.81,10282.0,86.86,86.88,86.8,86.81,10282.0
2024-06-17 15:20:00,86.8,86.93,86.76,86.93,32791.0,86.8,86.93,86.76,86.93,32791.0
2024-06-17 15:25:00,86.93,86.97,86.89,86.94,13638.0,86.93,86.97,86.89,86.94,13638.0
2024-06-17 15:30:00,86.94,86.96,86.87,86.9,10532.0,86.94,86.96,86.87,86.9,10532.0
2024-06-17 15:35:00,86.89,86.96,86.83,86.92,13933.0,86.89,86.96,86.83,86.92,13933.0
2024-06-17 15:40:00,86.92,86.95,86.9,86.9,20350.0,86.92,86.95,86.9,86.9,20350.0
2024-06-17 15:45:00,86.91,86.94,86.75,86.75,30380.0,86.91,86.94,86.75,86.75,30380.0
2024-06-17 15:50:00,86.75,86.9,86.74,86.84,48140.0,86.75,86.9,86.74,86.84,48140.0
2024-06-17 15:55:00,86.83,86.91,86.75,86.9,165165.0,86.83,86.91,86.75,86.9,165165.0
2024-06-18 09:30:00,86.89,87.23,86.43,86.67,38033.0,86.89,87.23,86.43,86.67,38033.0
2024-06-18 09:35:00,86.56,87.25,86.56,87.02,7726.0,86.56,87.25,86.56,87.02,7726.0
2024-06-18 09:40:00,87.05,87.29,86.89,86.9,5986.0,87.05,87.29,86.89,86.9,5986.0
2024-06-18 09:45:00,86.9,87.0,86.73,86.81,3008.0,86.9,87.0,86.73,86.81,3008.0
2024-06-18 09:50:00,86.83,87.15,86.83,87.01,10449.0,86.83,87.15,86.83,87.01,10449.0
2024-06-18 09:55:00,86.98,86.98,86.26,86.36,11872.0,86.98,86.98,86.26,86.36,11872.0
2024-06-18 10:00:00,86.37,87.0,86.37,87.0,5977.0,86.37,87.0,86.37,87.0,5977.0
2024-06-18 10:05:00,86.91,87.0,86.63,86.68,15470.0,86.91,87.0,86.63,86.68,15470.0
2024-06-18 10:10:00,86.63,86.67,86.54,86.58,2919.0,86.63,86.67,86.54,86.58,2919.0
2024-06-18 10:15:00,86.61,86.81,86.56,86.72,14379.0,86.61,86.81,86.56,86.72,14379.0
2024-06-18 10:20:00,86.73,86.83,86.65,86.7,14788.0,86.73,86.83,86.65,86.7,14788.0
2024-06-18 10:25:00,86.65,86.68,86.47,86.48,17017.0,86.65,86.68,86.47,86.48,17017.0
2024-06-18 10:30:00,86.52,86.67,86.49,86.63,11043.0,86.52,86.67,86.49,86.63,11043.0
2024-06-18 10:35:00,86.62,86.65,86.52,86.63,5644.0,86.62,86.65,86.52,86.63,5644.0
2024-06-18 10:40:00,86.63,86.72,86.6,86.67,4107.0,86.63,86.72,86.6,86.67,4107.0
2024-06-18 10:45:00,86.64,86.9,86.64,86.9,8452.0,86.64,86.9,86.64,86.9,8452.0
2024-06-18 10:50:00,86.91,86.94,86.72,86.73,7439.0,86.91,86.94,86.72,86.73,7439.0
2024-06-18 10:55:00,86.73,86.89,86.73,86.85,12073.0,86.73,86.89,86.73,86.85,12073.0
2024-06-18 11:00:00,86.86,86.95,86.71,86.71,15012.0,86.86,86.95,86.71,86.71,15012.0
2024-06-18 11:05:00,86.71,86.74,86.58,86.6,13231.0,86.71,86.74,86.58,86.6,13231.0
2024-06-18 11:10:00,86.61,86.74,86.59,86.7,17074.0,86.61,86.74,86.59,86.7,17074.0
2024-06-18 11:15:00,86.72,86.79,86.66,86.66,8830.0,86.72,86.79,86.66,86.66,8830.0
2024-06-18 11:20:00,86.67,86.74,86.53,86.56,9562.0,86.67,86.74,86.53,86.56,9562.0
2024-06-18 11:25:00,86.53,86.59,86.49,86.55,14591.0,86.53,86.59,86.49,86.55,14591.0
2024-06-18 11:30:00,86.55,86.57,86.35,86.42,15843.0,86.55,86.57,86.35,86.42,15843.0
2024-06-18 11:35:00,86.4,86.42,86.26,86.26,14380.0,86.4,86.42,86.26,86.26,14380.0
2024-06-18 11:40:00,86.2,86.38,86.2,86.3,12336.0,86.2,86.38,86.2,86.3,12336.0
2024-06-18 11:45:00,86.26,86.43,86.24,86.4,13606.0,86.26,86.43,86.24,86.4,13606.0
2024-06-18 11:50:00,86.38,86.55,86.37,86.55,7447.0,86.38,86.55,86.37,86.55,7447.0
2024-06-18 11:55:00,86.55,86.61,86.53,86.56,5642.0,86.55,86.61,86.53,86.56,5642.0
2024-06-18 12:00:00,86.56,86.58,86.32,86.32,8224.0,86.56,86.58,86.32,86.32,8224.0
2024-06-18 12:05:00,86.31,86.57,86.31,86.55,35037.0,86.31,86.57,86.31,86.55,35037.0
2024-06-18 12:10:00,86.58,86.65,86.55,86.57,6581.0,86.58,86.65,86.55,86.57,6581.0
2024-06-18 12:15:00,86.57,86.57,86.48,86.48,11205.0,86.57,86.57,86.48,86.48,11205.0
2024-06-18 12:20:00,86.49,86.54,86.47,86.53,17441.0,86.49,86.54,86.47,86.53,17441.0
2024-06-18 12:25:00,86.5,86.59,86.49,86.49,11053.0,86.5,86.59,86.49,86.49,11053.0
2024-06-18 12:30:00,86.44,86.52,86.38,86.48,36954.0,86.44,86.52,86.38,86.48,36954.0
2024-06-18 12:35:00,86.48,86.48,86.37,86.42,6308.0,86.48,86.48,86.37,86.42,6308.0
2024-06-18 12:40:00,86.42,86.74,86.41,86.74,5979.0,86.42,86.74,86.41,86.74,5979.0
2024-06-18 12:45:00,86.73,86.74,86.59,86.59,131691.0,86.73,86.74,86.59,86.59,131691.0
2024-06-18 12:50:00,86.55,86.69,86.49,86.66,73883.0,86.55,86.69,86.49,86.66,73883.0
2024-06-18 12:55:00,86.63,86.74,86.61,86.71,5934.0,86.63,86.74,86.61,86.71,5934.0
2024-06-18 13:00:00,86.71,86.79,86.68,86.79,9093.0,86.71,86.79,86.68,86.79,9093.0
2024-06-18 13:05:00,86.77,86.79,86.74,86.76,6080.0,86.77,86.79,86.74,86.76,6080.0
2024-06-18 13:10:00,86.74,86.84,86.67,86.79,9143.0,86.74,86.84,86.67,86.79,9143.0
2024-06-18 13:15:00,86.81,86.82,86.73,86.79,8805.0,86.81,86.82,86.73,86.79,8805.0
2024-06-18 13:20:00,86.79,86.92,86.77,86.92,7091.0,86.79,86.92,86.77,86.92,7091.0
2024-06-18 13:25:00,86.92,86.93,86.86,86.89,13041.0,86.92,86.93,86.86,86.89,13041.0
2024-06-18 13:30:00,86.91,86.95,86.89,86.9,5235.0,86.91,86.95,86.89,86.9,5235.0
2024-06-18 13:35:00,86.86,86.95,86.86,86.95,13865.0,86.86,86.95,86.86,86.95,13865.0
2024-06-18 13:40:00,86.96,87.25,86.93,87.25,26272.0,86.96,87.25,86.93,87.25,26272.0
2024-06-18 13:45:00,87.25,87.44,87.23,87.36,23452.0,87.25,87.44,87.23,87.36,23452.0
2024-06-18 13:50:00,87.37,87.49,87.34,87.4,116123.0,87.37,87.49,87.34,87.4,116123.0
2024-06-18 13:55:00,87.41,87.63,87.37,87.59,15980.0,87.41,87.63,87.37,87.59,15980.0
2024-06-18 14:00:00,87.55,87.57,87.43,87.46,7512.0,87.55,87.57,87.43,87.46,7512.0
2024-06-18 14:05:00,87.44,87.6,87.29,87.57,10851.0,87.44,87.6,87.29,87.57,10851.0
2024-06-18 14:10:00,87.6,87.7,87.51,87.7,22228.0,87.6,87.7,87.51,87.7,22228.0
2024-06-18 14:15:00,87.69,87.85,87.65,87.85,22947.0,87.69,87.85,87.65,87.85,22947.0
2024-06-18 14:20:00,87.83,87.91,87.81,87.85,22086.0,87.83,87.91,87.81,87.85,22086.0
2024-06-18 14:25:00,87.87,87.99,87.84,87.98,25433.0,87.87,87.99,87.84,87.98,25433.0
2024-06-18 14:30:00,87.97,88.18,87.97,88.18,12449.0,87.97,88.18,87.97,88.18,12449.0
2024-06-18 14:35:00,88.17,88.22,88.09,88.19,12253.0,88.17,88.22,88.09,88.19,12253.0
2024-06-18 14:40:00,88.22,88.32,88.18,88.32,11436.0,88.22,88.32,88.18,88.32,11436.0
2024-06-18 14:45:00,88.33,88.46,88.31,88.38,25771.0,88.33,88.46,88.31,88.38,25771.0
2024-06-18 14:50:00,88.34,88.48,88.24,88.45,79165.0,88.34,88.48,88.24,88.45,79165.0
2024-06-18 14:55:00,88.45,88.55,88.45,88.49,20412.0,88.45,88.55,88.45,88.49,20412.0
2024-06-18 15:00:00,88.48,88.65,88.42,88.62,46344.0,88.48,88.65,88.42,88.62,46344.0
2024-06-18 15:05:00,88.6,88.62,88.17,88.34,128841.0,88.6,88.62,88.17,88.34,128841.0
2024-06-18 15:10:00,88.34,88.55,88.3,88.52,24854.0,88.34,88.55,88.3,88.52,24854.0
2024-06-18 15:15:00,88.51,88.58,88.4,88.49,51816.0,88.51,88.58,88.4,88.49,51816.0
2024-06-18 15:20:00,88.48,88.65,88.46,88.65,46509.0,88.48,88.65,88.46,88.65,46509.0
2024-06-18 15:25:00,88.65,88.75,88.57,88.7,130508.0,88.65,88.75,88.57,88.7,130508.0
2024-06-18 15:30:00,88.7,88.74,88.62,88.73,37199.0,88.7,88.74,88.62,88.73,37199.0
2024-06-18 15:35:00,88.72,88.88,88.71,88.83,28142.0,88.72,88.88,88.71,88.83,28142.0
2024-06-18 15:40:00,88.85,88.94,88.75,88.85,125032.0,88.85,88.94,88.75,88.85,125032.0
2024-06-18 15:45:00,88.85,88.89,88.77,88.86,144239.0,88.85,88.89,88.77,88.86,144239.0
2024-06-18 15:50:00,88.86,89.0,88.85,88.97,124397.0,88.86,89.0,88.85,88.97,124397.0
2024-06-18 15:55:00,88.96,88.96,88.5,88.51,270155.0,88.96,88.96,88.5,88.51,270155.0
2024-06-20 09:30:00,88.08,88.25,87.06,87.72,128172.0,88.08,88.25,87.06,87.72,128172.0
2024-06-20 09:35:00,87.73,87.91,87.24,87.65,36504.0,87.73,87.91,87.24,87.65,36504.0
2024-06-20 09:40:00,87.67,87.89,87.25,87.79,30319.0,87.67,87.89,87.25,87.79,30319.0
2024-06-20 09:45:00,87.79,88.28,87.71,88.2,36979.0,87.79,88.28,87.71,88.2,36979.0
2024-06-20 09:50:00,88.2,88.45,88.07,88.43,35346.0,88.2,88.45,88.07,88.43,35346.0
2024-06-20 09:55:00,88.41,88.46,88.18,88.34,19234.0,88.41,88.46,88.18,88.34,19234.0
2024-06-20 10:00:00,88.34,88.74,88.34,88.68,46661.0,88.34,88.74,88.34,88.68,46661.0
2024-06-20 10:05:00,88.64,88.91,88.63,88.83,65218.0,88.64,88.91,88.63,88.83,65218.0
2024-06-20 10:10:00,88.82,89.31,88.8,89.14,217088.0,88.82,89.31,88.8,89.14,217088.0
2024-06-20 10:15:00,89.14,89.45,89.09,89.45,27600.0,89.14,89.45,89.09,89.45,27600.0
2024-06-20 10:20:00,89.43,89.56,89.23,89.36,43601.0,89.43,89.56,89.23,89.36,43601.0
2024-06-20 10:25:00,89.36,89.36,88.95,89.13,56239.0,89.36,89.36,88.95,89.13,56239.0
2024-06-20 10:30:00,89.12,89.23,88.78,88.78,32178.0,89.12,89.23,88.78,88.78,32178.0
2024-06-20 10:35:00,88.78,88.94,88.62,88.84,90000.0,88.78,88.94,88.62,88.84,90000.0
2024-06-20 10:40:00,88.84,88.93,88.64,88.84,31405.0,88.84,88.93,88.64,88.84,31405.0
2024-06-20 10:45:00,88.83,89.05,88.83,88.94,13131.0,88.83,89.05,88.83,88.94,13131.0
2024-06-20 10:50:00,88.97,89.19,88.9,89.03,24107.0,88.97,89.19,88.9,89.03,24107.0
2024-06-20 10:55:00,89.07,89.07,88.88,89.05,18758.0,89.07,89.07,88.88,89.05,18758.0
2024-06-20 11:00:00,89.07,89.15,88.93,89.04,52326.0,89.07,89.15,88.93,89.04,52326.0
2024-06-20 11:05:00,88.99,89.26,88.91,89.22,17554.0,88.99,89.26,88.91,89.22,17554.0
2024-06-20 11:10:00,89.22,89.28,89.03,89.16,37613.0,89.22,89.28,89.03,89.16,37613.0
2024-06-20 11:15:00,89.12,89.24,89.08,89.24,25290.0,89.12,89.24,89.08,89.24,25290.0
2024-06-20 11:20:00,89.24,89.37,89.2,89.25,157184.0,89.24,89.37,89.2,89.25,157184.0
2024-06-20 11:25:00,89.26,89.31,89.1,89.19,31766.0,89.26,89.31,89.1,89.19,31766.0
2024-06-20 11:30:00,89.19,89.19,88.98,89.07,18841.0,89.19,89.19,88.98,89.07,18841.0
2024-06-20 11:35:00,89.05,89.13,88.92,89.1,39579.0,89.05,89.13,88.92,89.1,39579.0
2024-06-20 11:40:00,89.1,89.23,89.03,89.12,7645.0,89.1,89.23,89.03,89.12,7645.0
2024-06-20 11:45:00,89.13,89.15,89.08,89.13,11914.0,89.13,89.15,89.08,89.13,11914.0
2024-06-20 11:50:00,89.09,89.26,89.09,89.26,19626.0,89.09,89.26,89.09,89.26,19626.0
2024-06-20 11:55:00,89.25,89.26,89.16,89.2,13736.0,89.25,89.26,89.16,89.2,13736.0
2024-06-20 12:00:00,89.2,89.26,89.18,89.25,13716.0,89.2,89.26,89.18,89.25,13716.0
2024-06-20 12:05:00,89.25,89.27,89.19,89.24,8940.0,89.25,89.27,89.19,89.24,8940.0
2024-06-20 12:10:00,89.25,89.39,89.24,89.36,31348.0,89.25,89.39,89.24,89.36,31348.0
2024-06-20 12:15:00,89.36,89.36,89.25,89.35,22196.0,89.36,89.36,89.25,89.35,22196.0
2024-06-20 12:20:00,89.34,89.49,89.32,89.45,20878.0,89.34,89.49,89.32,89.45,20878.0
2024-06-20 12:25:00,89.44,89.54,89.43,89.51,117156.0,89.44,89.54,89.43,89.51,117156.0
2024-06-20 12:30:00,89.48,89.57,89.29,89.55,23344.0,89.48,89.57,89.29,89.55,23344.0
2024-06-20 12:35:00,89.55,89.58,89.48,89.51,46540.0,89.55,89.58,89.48,89.51,46540.0
2024-06-20 12:40:00,89.51,89.59,89.47,89.59,28448.0,89.51,89.59,89.47,89.59,28448.0
2024-06-20 12:45:00,89.58,89.6,89.49,89.56,64368.0,89.58,89.6,89.49,89.56,64368.0
2024-06-20 12:50:00,89.56,89.73,89.53,89.7,28313.0,89.56,89.73,89.53,89.7,28313.0
2024-06-20 12:55:00,89.7,89.79,89.69,89.78,33786.0,89.7,89.79,89.69,89.78,33786.0
2024-06-20 13:00:00,89.78,89.82,89.73,89.82,53013.0,89.78,89.82,89.73,89.82,53013.0
2024-06-20 13:05:00,89.81,89.87,89.75,89.76,40305.0,89.81,89.87,89.75,89.76,40305.0
2024-06-20 13:10:00,89.76,89.93,89.75,89.91,27277.0,89.76,89.93,89.75,89.91,27277.0
2024-06-20 13:15:00,89.91,89.93,89.71,89.75,17533.0,89.91,89.93,89.71,89.75,17533.0
2024-06-20 13:20:00,89.75,89.93,89.73,89.91,34237.0,89.75,89.93,89.73,89.91,34237.0
2024-06-20 13:25:00,89.9,89.91,89.77,89.8,10292.0,89.9,89.91,89.77,89.8,10292.0
2024-06-20 13:30:00,89.8,89.82,89.64,89.75,27898.0,89.8,89.82,89.64,89.75,27898.0
2024-06-20 13:35:00,89.71,89.75,89.54,89.7,18096.0,89.71,89.75,89.54,89.7,18096.0
2024-06-20 13:40:00,89.72,89.85,89.68,89.84,11603.0,89.72,89.85,89.68,89.84,11603.0
2024-06-20 13:45:00,89.85,89.85,89.72,89.79,16067.0,89.85,89.85,89.72,89.79,16067.0
2024-06-20 13:50:00,89.79,89.93,89.78,89.93,18712.0,89.79,89.93,89.78,89.93,18712.0
2024-06-20 13:55:00,89.89,90.12,89.89,90.06,41360.0,89.89,90.12,89.89,90.06,41360.0
2024-06-20 14:00:00,90.05,90.17,89.99,90.12,23507.0,90.05,90.17,89.99,90.12,23507.0
2024-06-20 14:05:00,90.1,90.23,90.09,90.18,22886.0,90.1,90.23,90.09,90.18,22886.0
2024-06-20 14:10:00,90.19,90.3,90.16,90.28,22521.0,90.19,90.3,90.16,90.28,22521.0
2024-06-20 14:15:00,90.3,90.34,90.22,90.23,19362.0,90.3,90.34,90.22,90.23,19362.0
2024-06-20 14:20:00,90.2,90.28,90.18,90.22,48398.0,90.2,90.28,90.18,90.22,48398.0
2024-06-20 14:25:00,90.23,90.26,90.18,90.25,11250.0,90.23,90.26,90.18,90.25,11250.0
2024-06-20 14:30:00,90.24,90.32,90.22,90.31,30063.0,90.24,90.32,90.22,90.31,30063.0
2024-06-20 14:35:00,90.3,90.37,90.27,90.34,39630.0,90.3,90.37,90.27,90.34,39630.0
2024-06-20 14:40:00,90.35,90.37,90.29,90.31,165230.0,90.35,90.37,90.29,90.31,165230.0
2024-06-20 14:45:00,90.3,90.36,90.18,90.36,22270.0,90.3,90.36,90.18,90.36,22270.0
2024-06-20 14:50:00,90.36,90.36,90.25,90.34,18957.0,90.36,90.36,90.25,90.34,18957.0
2024-06-20 14:55:00,90.34,90.49,90.34,90.47,30381.0,90.34,90.49,90.34,90.47,30381.0
2024-06-20 15:00:00,90.47,90.48,90.22,90.29,19426.0,90.47,90.48,90.22,90.29,19426.0
2024-06-20 15:05:00,90.31,90.32,90.18,90.19,22076.0,90.31,90.32,90.18,90.19,22076.0
2024-06-20 15:10:00,90.16,90.28,90.12,90.12,29948.0,90.16,90.28,90.12,90.12,29948.0
2024-06-20 15:15:00,90.11,90.18,90.09,90.1,86700.0,90.11,90.18,90.09,90.1,86700.0
2024-06-20 15:20:00,90.12,90.12,89.93,90.0,63256.0,90.12,90.12,89.93,90.0,63256.0
2024-06-20 15:25:00,90.02,90.13,89.97,90.1,38917.0,90.02,90.13,89.97,90.1,38917.0
2024-06-20 15:30:00,90.09,90.21,90.02,90.17,61637.0,90.09,90.21,90.02,90.17,61637.0
2024-06-20 15:35:00,90.18,90.35,90.15,90.34,80580.0,90.18,90.35,90.15,90.34,80580.0
2024-06-20 15:40:00,90.34,90.35,89.86,89.87,100117.0,90.34,90.35,89.86,89.87,100117.0
2024-06-20 15:45:00,89.87,89.91,89.21,89.26,115812.0,89.87,89.91,89.21,89.26,115812.0
2024-06-20 15:50:00,89.27,89.52,89.14,89.29,140880.0,89.27,89.52,89.14,89.29,140880.0
2024-06-20 15:55:00,89.27,89.29,88.72,88.84,319145.0,89.27,89.29,88.72,88.84,319145.0
2024-06-21 09:30:00,89.61,89.61,89.0,89.4,424038.0,89.61,89.61,89.0,89.4,424038.0
2024-06-21 09:35:00,89.53,90.07,89.42,89.83,26657.0,89.53,90.07,89.42,89.83,26657.0
2024-06-21 09:40:00,89.73,89.79,89.28,89.28,14934.0,89.73,89.79,89.28,89.28,14934.0
2024-06-21 09:45:00,89.18,90.01,88.86,90.01,27199.0,89.18,90.01,88.86,90.01,27199.0
2024-06-21 09:50:00,90.02,90.18,89.83,90.18,18773.0,90.02,90.18,89.83,90.18,18773.0
2024-06-21 09:55:00,90.15,90.26,89.74,90.04,18656.0,90.15,90.26,89.74,90.04,18656.0
2024-06-21 10:00:00,90.04,90.32,89.99,90.13,18376.0,90.04,90.32,89.99,90.13,18376.0
2024-06-21 10:05:00,90.09,90.17,89.92,89.95,58559.0,90.09,90.17,89.92,89.95,58559.0
2024-06-21 10:10:00,89.98,90.0,89.69,89.86,25488.0,89.98,90.0,89.69,89.86,25488.0
2024-06-21 10:15:00,89.91,90.03,89.88,90.03,20207.0,89.91,90.03,89.88,90.03,20207.0
2024-06-21 10:20:00,90.01,90.34,90.0,90.26,95353.0,90.01,90.34,90.0,90.26,95353.0
2024-06-21 10:25:00,90.25,90.47,90.19,90.47,12190.0,90.25,90.47,90.19,90.47,12190.0
2024-06-21 10:30:00,90.5,90.57,90.41,90.53,24447.0,90.5,90.57,90.41,90.53,24447.0
2024-06-21 10:35:00,90.52,90.84,90.5,90.65,47521.0,90.52,90.84,90.5,90.65,47521.0
2024-06-21 10:40:00,90.66,90.7,90.27,90.41,24068.0,90.66,90.7,90.27,90.41,24068.0
2024-06-21 10:45:00,90.42,90.77,90.42,90.77,55111.0,90.42,90.77,90.42,90.77,55111.0
2024-06-21 10:50:00,90.78,90.81,90.63,90.69,24403.0,90.78,90.81,90.63,90.69,24403.0
2024-06-21 10:55:00,90.73,90.95,90.7,90.93,30055.0,90.73,90.95,90.7,90.93,30055.0
2024-06-21 11:00:00,90.92,90.94,90.62,90.65,35134.0,90.92,90.94,90.62,90.65,35134.0
2024-06-21 11:05:00,90.65,90.78,90.53,90.78,19303.0,90.65,90.78,90.53,90.78,19303.0
2024-06-21 11:10:00,90.75,90.78,90.44,90.44,21743.0,90.75,90.78,90.44,90.44,21743.0
2024-06-21 11:15:00,90.47,90.47,90.16,90.29,7034.0,90.47,90.47,90.16,90.29,7034.0
2024-06-21 11:20:00,90.28,90.28,90.14,90.18,7443.0,90.28,90.28,90.14,90.18,7443.0
2024-06-21 11:25:00,90.18,90.39,90.12,90.34,16308.0,90.18,90.39,90.12,90.34,16308.0
2024-06-21 11:30:00,90.34,90.4,90.21,90.36,14114.0,90.34,90.4,90.21,90.36,14114.0
2024-06-21 11:35:00,90.41,90.47,90.38,90.43,14623.0,90.41,90.47,90.38,90.43,14623.0
2024-06-21 11:40:00,90.43,90.43,90.35,90.4,13229.0,90.43,90.43,90.35,90.4,13229.0
2024-06-21 11:45:00,90.35,90.44,90.3,90.38,17662.0,90.35,90.44,90.3,90.38,17662.0
2024-06-21 11:50:00,90.37,90.41,90.33,90.38,10888.0,90.37,90.41,90.33,90.38,10888.0
2024-06-21 11:55:00,90.38,90.54,90.31,90.48,42391.0,90.38,90.54,90.31,90.48,42391.0
2024-06-21 12:00:00,90.51,90.54,90.46,90.48,6275.0,90.51,90.54,90.46,90.48,6275.0
2024-06-21 12:05:00,90.51,90.54,90.46,90.5,16242.0,90.51,90.54,90.46,90.5,16242.0
2024-06-21 12:10:00,90.5,90.51,90.42,90.45,10647.0,90.5,90.51,90.42,90.45,10647.0
2024-06-21 12:15:00,90.45,90.49,90.38,90.49,13683.0,90.45,90.49,90.38,90.49,13683.0
2024-06-21 12:20:00,90.48,90.55,90.45,90.55,9223.0,90.48,90.55,90.45,90.55,9223.0
2024-06-21 12:25:00,90.53,90.62,90.49,90.61,9699.0,90.53,90.62,90.49,90.61,9699.0
2024-06-21 12:30:00,90.61,90.65,90.53,90.55,5400.0,90.61,90.65,90.53,90.55,5400.0
2024-06-21 12:35:00,90.56,90.66,90.54,90.62,13448.0,90.56,90.66,90.54,90.62,13448.0
2024-06-21 12:40:00,90.64,90.64,90.5,90.55,10229.0,90.64,90.64,90.5,90.55,10229.0
2024-06-21 12:45:00,90.54,90.58,90.52,90.53,11395.0,90.54,90.58,90.52,90.53,11395.0
2024-06-21 12:50:00,90.52,90.57,90.51,90.57,4977.0,90.52,90.57,90.51,90.57,4977.0
2024-06-21 12:55:00,90.56,90.56,90.36,90.45,15765.0,90.56,90.56,90.36,90.45,15765.0
2024-06-21 13:00:00,90.44,90.5,90.44,90.48,9520.0,90.44,90.5,90.44,90.48,9520.0
2024-06-21 13:05:00,90.45,90.48,90.42,90.44,7315.0,90.45,90.48,90.42,90.44,7315.0
2024-06-21 13:10:00,90.44,90.48,90.41,90.46,10271.0,90.44,90.48,90.41,90.46,10271.0
2024-06-21 13:15:00,90.47,90.52,90.43,90.5,15849.0,90.47,90.52,90.43,90.5,15849.0
2024-06-21 13:20:00,90.5,90.59,90.47,90.51,10224.0,90.5,90.59,90.47,90.51,10224.0
2024-06-21 13:25:00,90.51,90.51,90.41,90.42,9094.0,90.51,90.51,90.41,90.42,9094.0
2024-06-21 13:30:00,90.42,90.43,90.36,90.42,7976.0,90.42,90.43,90.36,90.42,7976.0
2024-06-21 13:35:00,90.41,90.43,90.34,90.4,4956.0,90.41,90.43,90.34,90.4,4956.0
2024-06-21 13:40:00,90.4,90.41,90.33,90.35,6770.0,90.4,90.41,90.33,90.35,6770.0
2024-06-21 13:45:00,90.35,90.35,90.26,90.34,16522.0,90.35,90.35,90.26,90.34,16522.0
2024-06-21 13:50:00,90.33,90.38,90.31,90.31,10685.0,90.33,90.38,90.31,90.31,10685.0
2024-06-21 13:55:00,90.31,90.35,90.3,90.32,5061.0,90.31,90.35,90.3,90.32,5061.0
2024-06-21 14:00:00,90.31,90.39,90.23,90.33,15470.0,90.31,90.39,90.23,90.33,15470.0
2024-06-21 14:05:00,90.34,90.58,90.34,90.58,27937.0,90.34,90.58,90.34,90.58,27937.0
2024-06-21 14:10:00,90.59,90.6,90.55,90.57,10042.0,90.59,90.6,90.55,90.57,10042.0
2024-06-21 14:15:00,90.58,90.59,90.51,90.58,16052.0,90.58,90.59,90.51,90.58,16052.0
2024-06-21 14:20:00,90.59,90.65,90.55,90.57,16681.0,90.59,90.65,90.55,90.57,16681.0
2024-06-21 14:25:00,90.58,90.62,90.57,90.57,8934.0,90.58,90.62,90.57,90.57,8934.0
2024-06-21 14:30:00,90.57,90.57,90.52,90.53,10685.0,90.57,90.57,90.52,90.53,10685.0
2024-06-21 14:35:00,90.54,90.54,90.44,90.44,9774.0,90.54,90.54,90.44,90.44,9774.0
2024-06-21 14:40:00,90.45,90.56,90.43,90.48,20366.0,90.45,90.56,90.43,90.48,20366.0
2024-06-21 14:45:00,90.48,90.48,90.29,90.36,14443.0,90.48,90.48,90.29,90.36,14443.0
2024-06-21 14:50:00,90.39,90.43,90.33,90.42,8359.0,90.39,90.43,90.33,90.42,8359.0
2024-06-21 14:55:00,90.37,90.39,90.25,90.39,22924.0,90.37,90.39,90.25,90.39,22924.0
2024-06-21 15:00:00,90.4,90.46,90.39,90.39,12805.0,90.4,90.46,90.39,90.39,12805.0
2024-06-21 15:05:00,90.39,90.45,90.22,90.23,25455.0,90.39,90.45,90.22,90.23,25455.0
2024-06-21 15:10:00,90.24,90.31,90.2,90.27,15078.0,90.24,90.31,90.2,90.27,15078.0
2024-06-21 15:15:00,90.28,90.51,90.26,90.49,34408.0,90.28,90.51,90.26,90.49,34408.0
2024-06-21 15:20:00,90.51,90.54,90.44,90.53,36216.0,90.51,90.54,90.44,90.53,36216.0
2024-06-21 15:25:00,90.53,90.53,90.39,90.43,36626.0,90.53,90.53,90.39,90.43,36626.0
2024-06-21 15:30:00,90.42,90.59,90.4,90.53,69653.0,90.42,90.59,90.4,90.53,69653.0
2024-06-21 15:35:00,90.53,90.59,90.47,90.56,25978.0,90.53,90.59,90.47,90.56,25978.0
2024-06-21 15:40:00,90.57,90.57,90.39,90.49,45937.0,90.57,90.57,90.39,90.49,45937.0
2024-06-21 15:45:00,90.47,90.55,90.44,90.5,59407.0,90.47,90.55,90.44,90.5,59407.0
2024-06-21 15:50:00,90.5,90.94,90.5,90.9,123054.0,90.5,90.94,90.5,90.9,123054.0
2024-06-21 15:55:00,90.88,90.97,90.81,90.86,230263.0,90.88,90.97,90.81,90.86,230263.0
2024-06-24 09:30:00,90.9,91.54,90.63,91.24,97185.0,90.9,91.54,90.63,91.24,97185.0
2024-06-24 09:35:00,91.26,91.65,91.12,91.43,14046.0,91.26,91.65,91.12,91.43,14046.0
2024-06-24 09:40:00,91.46,91.71,90.94,90.95,19709.0,91.46,91.71,90.94,90.95,19709.0
2024-06-24 09:45:00,90.88,91.17,90.85,91.01,24284.0,90.88,91.17,90.85,91.01,24284.0
2024-06-24 09:50:00,91.04,91.4,91.04,91.29,20721.0,91.04,91.4,91.04,91.29,20721.0
2024-06-24 09:55:00,91.23,91.38,91.11,91.11,16435.0,91.23,91.38,91.11,91.11,16435.0
2024-06-24 10:00:00,91.16,91.24,90.99,91.21,30945.0,91.16,91.24,90.99,91.21,30945.0
2024-06-24 10:05:00,91.21,91.37,91.03,91.34,16996.0,91.21,91.37,91.03,91.34,16996.0
2024-06-24 10:10:00,91.31,91.54,91.29,91.52,11031.0,91.31,91.54,91.29,91.52,11031.0
2024-06-24 10:15:00,91.54,91.59,91.25,91.32,11890.0,91.54,91.59,91.25,91.32,11890.0
2024-06-24 10:20:00,91.39,91.43,91.11,91.15,8131.0,91.39,91.43,91.11,91.15,8131.0
2024-06-24 10:25:00,91.19,91.21,91.01,91.16,24389.0,91.19,91.21,91.01,91.16,24389.0
2024-06-24 10:30:00,91.16,91.33,91.09,91.2,29404.0,91.16,91.33,91.09,91.2,29404.0
2024-06-24 10:35:00,91.2,91.6,91.17,91.45,33423.0,91.2,91.6,91.17,91.45,33423.0
2024-06-24 10:40:00,91.47,91.62,91.43,91.59,21030.0,91.47,91.62,91.43,91.59,21030.0
2024-06-24 10:45:00,91.64,91.69,91.44,91.67,8377.0,91.64,91.69,91.44,91.67,8377.0
2024-06-24 10:50:00,91.58,91.72,91.51,91.64,10584.0,91.58,91.72,91.51,91.64,10584.0
2024-06-24 10:55:00,91.6,91.9,91.6,91.76,20808.0,91.6,91.9,91.6,91.76,20808.0
2024-06-24 11:00:00,91.79,91.86,91.68,91.8,12935.0,91.79,91.86,91.68,91.8,12935.0
2024-06-24 11:05:00,91.8,91.95,91.8,91.85,13090.0,91.8,91.95,91.8,91.85,13090.0
2024-06-24 11:10:00,91.85,91.94,91.62,91.93,20889.0,91.85,91.94,91.62,91.93,20889.0
2024-06-24 11:15:00,91.93,91.99,91.9,91.97,16662.0,91.93,91.99,91.9,91.97,16662.0
2024-06-24 11:20:00,91.99,91.99,91.72,91.92,19490.0,91.99,91.99,91.72,91.92,19490.0
2024-06-24 11:25:00,91.93,91.97,91.77,91.89,15475.0,91.93,91.97,91.77,91.89,15475.0
2024-06-24 11:30:00,91.89,92.06,91.88,92.06,55421.0,91.89,92.06,91.88,92.06,55421.0
2024-06-24 11:35:00,92.04,92.16,91.94,92.0,24619.0,92.04,92.16,91.94,92.0,24619.0
2024-06-24 11:40:00,92.01,92.13,91.89,91.89,10795.0,92.01,92.13,91.89,91.89,10795.0
2024-06-24 11:45:00,91.89,91.93,91.73,91.79,85606.0,91.89,91.93,91.73,91.79,85606.0
2024-06-24 11:50:00,91.75,91.87,91.68,91.83,15978.0,91.75,91.87,91.68,91.83,15978.0
2024-06-24 11:55:00,91.84,91.85,91.71,91.76,10539.0,91.84,91.85,91.71,91.76,10539.0
2024-06-24 12:00:00,91.79,91.96,91.75,91.76,11821.0,91.79,91.96,91.75,91.76,11821.0
2024-06-24 12:05:00,91.78,91.78,91.48,91.49,10777.0,91.78,91.78,91.48,91.49,10777.0
2024-06-24 12:10:00,91.55,91.73,91.54,91.73,23491.0,91.55,91.73,91.54,91.73,23491.0
2024-06-24 12:15:00,91.73,91.8,91.68,91.76,13578.0,91.73,91.8,91.68,91.76,13578.0
2024-06-24 12:20:00,91.77,91.88,91.74,91.75,8599.0,91.77,91.88,91.74,91.75,8599.0
2024-06-24 12:25:00,91.79,91.84,91.71,91.75,10497.0,91.79,91.84,91.71,91.75,10497.0
2024-06-24 12:30:00,91.74,91.77,91.67,91.68,12273.0,91.74,91.77,91.67,91.68,12273.0
2024-06-24 12:35:00,91.68,91.74,91.64,91.74,24178.0,91.68,91.74,91.64,91.74,24178.0
2024-06-24 12:40:00,91.72,91.72,91.63,91.65,8341.0,91.72,91.72,91.63,91.65,8341.0
2024-06-24 12:45:00,91.65,91.72,91.64,91.67,10310.0,91.65,91.72,91.64,91.67,10310.0
2024-06-24 12:50:00,91.69,91.7,91.58,91.59,36659.0,91.69,91.7,91.58,91.59,36659.0
2024-06-24 12:55:00,91.61,91.65,91.39,91.45,16298.0,91.61,91.65,91.39,91.45,16298.0
2024-06-24 13:00:00,91.45,91.48,91.39,91.42,4498.0,91.45,91.48,91.39,91.42,4498.0
2024-06-24 13:05:00,91.43,91.45,91.25,91.29,7039.0,91.43,91.45,91.25,91.29,7039.0
2024-06-24 13:10:00,91.31,91.34,91.23,91.24,11234.0,91.31,91.34,91.23,91.24,11234.0
2024-06-24 13:15:00,91.24,91.25,91.19,91.22,9707.0,91.24,91.25,91.19,91.22,9707.0
2024-06-24 13:20:00,91.23,91.25,91.13,91.16,26258.0,91.23,91.25,91.13,91.16,26258.0
2024-06-24 13:25:00,91.17,91.34,91.16,91.27,10386.0,91.17,91.34,91.16,91.27,10386.0
2024-06-24 13:30:00,91.26,91.29,91.17,91.26,9036.0,91.26,91.29,91.17,91.26,9036.0
2024-06-24 13:35:00,91.26,91.26,91.2,91.23,4577.0,91.26,91.26,91.2,91.23,4577.0
2024-06-24 13:40:00,91.23,91.23,91.07,91.08,3362.0,91.23,91.23,91.07,91.08,3362.0
2024-06-24 13:45:00,91.06,91.06,90.72,90.76,13680.0,91.06,91.06,90.72,90.76,13680.0
2024-06-24 13:50:00,90.76,90.81,90.72,90.76,10796.0,90.76,90.81,90.72,90.76,10796.0
2024-06-24 13:55:00,90.77,90.81,90.7,90.74,5627.0,90.77,90.81,90.7,90.74,5627.0
2024-06-24 14:00:00,90.73,90.83,90.73,90.75,5518.0,90.73,90.83,90.73,90.75,5518.0
2024-06-24 14:05:00,90.73,90.79,90.72,90.77,6782.0,90.73,90.79,90.72,90.77,6782.0
2024-06-24 14:10:00,90.78,90.78,90.69,90.7,5688.0,90.78,90.78,90.69,90.7,5688.0
2024-06-24 14:15:00,90.7,90.77,90.67,90.73,10727.0,90.7,90.77,90.67,90.73,10727.0
2024-06-24 14:20:00,90.75,90.78,90.67,90.67,12662.0,90.75,90.78,90.67,90.67,12662.0
2024-06-24 14:25:00,90.65,90.75,90.61,90.74,9603.0,90.65,90.75,90.61,90.74,9603.0
2024-06-24 14:30:00,90.72,90.75,90.66,90.72,3981.0,90.72,90.75,90.66,90.72,3981.0
2024-06-24 14:35:00,90.71,90.78,90.7,90.78,6278.0,90.71,90.78,90.7,90.78,6278.0
2024-06-24 14:40:00,90.75,90.81,90.65,90.65,10081.0,90.75,90.81,90.65,90.65,10081.0
2024-06-24 14:45:00,90.66,90.7,90.63,90.67,4944.0,90.66,90.7,90.63,90.67,4944.0
2024-06-24 14:50:00,90.68,90.75,90.67,90.75,7523.0,90.68,90.75,90.67,90.75,7523.0
2024-06-24 14:55:00,90.75,90.77,90.66,90.68,8483.0,90.75,90.77,90.66,90.68,8483.0
2024-06-24 15:00:00,90.67,90.72,90.58,90.59,8122.0,90.67,90.72,90.58,90.59,8122.0
2024-06-24 15:05:00,90.59,90.6,90.51,90.57,7887.0,90.59,90.6,90.51,90.57,7887.0
2024-06-24 15:10:00,90.56,90.57,90.43,90.43,6852.0,90.56,90.57,90.43,90.43,6852.0
2024-06-24 15:15:00,90.43,90.46,90.39,90.41,11237.0,90.43,90.46,90.39,90.41,11237.0
2024-06-24 15:20:00,90.42,90.43,90.35,90.36,9289.0,90.42,90.43,90.35,90.36,9289.0
2024-06-24 15:25:00,90.36,90.43,90.34,90.38,19006.0,90.36,90.43,90.34,90.38,19006.0
2024-06-24 15:30:00,90.36,90.47,90.35,90.44,11170.0,90.36,90.47,90.35,90.44,11170.0
2024-06-24 15:35:00,90.42,90.48,90.42,90.46,17305.0,90.42,90.48,90.42,90.46,17305.0
2024-06-24 15:40:00,90.46,90.5,90.42,90.43,25495.0,90.46,90.5,90.42,90.43,25495.0
2024-06-24 15:45:00,90.44,90.54,90.39,90.51,26107.0,90.44,90.54,90.39,90.51,26107.0
2024-06-24 15:50:00,90.52,90.58,90.41,90.43,53910.0,90.52,90.58,90.41,90.43,53910.0
2024-06-24 15:55:00,90.44,90.57,90.15,90.16,202661.0,90.44,90.57,90.15,90.16,202661.0
2024-06-25 09:30:00,90.36,90.59,89.99,90.05,44071.0,90.36,90.59,89.99,90.05,44071.0
2024-06-25 09:35:00,90.05,90.35,89.95,90.27,10351.0,90.05,90.35,89.95,90.27,10351.0
2024-06-25 09:40:00,90.23,90.67,90.18,90.18,27006.0,90.23,90.67,90.18,90.18,27006.0
2024-06-25 09:45:00,90.22,90.36,90.1,90.26,8731.0,90.22,90.36,90.1,90.26,8731.0
2024-06-25 09:50:00,90.3,90.41,90.14,90.2,9624.0,90.3,90.41,90.14,90.2,9624.0
2024-06-25 09:55:00,90.2,90.3,89.93,89.93,10424.0,90.2,90.3,89.93,89.93,10424.0
2024-06-25 10:00:00,89.94,90.36,89.94,90.31,6788.0,89.94,90.36,89.94,90.31,6788.0
2024-06-25 10:05:00,90.34,90.34,90.09,90.1,7090.0,90.34,90.34,90.09,90.1,7090.0
2024-06-25 10:10:00,90.07,90.35,90.07,90.24,12434.0,90.07,90.35,90.07,90.24,12434.0
2024-06-25 10:15:00,90.24,90.24,90.08,90.12,13589.0,90.24,90.24,90.08,90.12,13589.0
2024-06-25 10:20:00,90.12,90.24,90.06,90.09,11590.0,90.12,90.24,90.06,90.09,11590.0
2024-06-25 10:25:00,90.09,90.1,89.91,89.91,7245.0,90.09,90.1,89.91,89.91,7245.0
2024-06-25 10:30:00,89.94,89.94,89.71,89.71,10254.0,89.94,89.94,89.71,89.71,10254.0
2024-06-25 10:35:00,89.71,89.81,89.62,89.75,12962.0,89.71,89.81,89.62,89.75,12962.0
2024-06-25 10:40:00,89.71,89.71,89.59,89.64,4420.0,89.71,89.71,89.59,89.64,4420.0
2024-06-25 10:45:00,89.58,89.65,89.57,89.58,5352.0,89.58,89.65,89.57,89.58,5352.0
2024-06-25 10:50:00,89.56,89.77,89.52,89.74,33820.0,89.56,89.77,89.52,89.74,33820.0
2024-06-25 10:55:00,89.73,89.77,89.66,89.73,13827.0,89.73,89.77,89.66,89.73,13827.0
2024-06-25 11:00:00,89.72,89.84,89.69,89.8,7059.0,89.72,89.84,89.69,89.8,7059.0
2024-06-25 11:05:00,89.77,89.79,89.71,89.73,6808.0,89.77,89.79,89.71,89.73,6808.0
2024-06-25 11:10:00,89.75,89.9,89.75,89.9,7542.0,89.75,89.9,89.75,89.9,7542.0
2024-06-25 11:15:00,89.9,89.9,89.68,89.69,7450.0,89.9,89.9,89.68,89.69,7450.0
2024-06-25 11:20:00,89.71,89.88,89.7,89.82,25108.0,89.71,89.88,89.7,89.82,25108.0
2024-06-25 11:25:00,89.82,89.88,89.74,89.87,7790.0,89.82,89.88,89.74,89.87,7790.0
2024-06-25 11:30:00,89.87,89.92,89.84,89.87,22971.0,89.87,89.92,89.84,89.87,22971.0
2024-06-25 11:35:00,89.87,90.05,89.87,89.9,31495.0,89.87,90.05,89.87,89.9,31495.0
2024-06-25 11:40:00,89.89,90.01,89.86,90.01,6265.0,89.89,90.01,89.86,90.01,6265.0
2024-06-25 11:45:00,90.01,90.05,89.99,90.03,9144.0,90.01,90.05,89.99,90.03,9144.0
2024-06-25 11:50:00,90.0,90.0,89.91,89.97,5230.0,90.0,90.0,89.91,89.97,5230.0
2024-06-25 11:55:00,89.97,90.15,89.96,90.14,14919.0,89.97,90.15,89.96,90.14,14919.0
2024-06-25 12:00:00,90.15,90.15,90.07,90.13,11971.0,90.15,90.15,90.07,90.13,11971.0
2024-06-25 12:05:00,90.14,90.21,90.13,90.15,11557.0,90.14,90.21,90.13,90.15,11557.0
2024-06-25 12:10:00,90.16,90.26,90.16,90.26,7652.0,90.16,90.26,90.16,90.26,7652.0
2024-06-25 12:15:00,90.26,90.41,90.24,90.39,29555.0,90.26,90.41,90.24,90.39,29555.0
2024-06-25 12:20:00,90.37,90.45,90.36,90.45,13418.0,90.37,90.45,90.36,90.45,13418.0
2024-06-25 12:25:00,90.44,90.48,90.37,90.46,22621.0,90.44,90.48,90.37,90.46,22621.0
2024-06-25 12:30:00,90.44,90.51,90.32,90.47,47033.0,90.44,90.51,90.32,90.47,47033.0
2024-06-25 12:35:00,90.44,90.6,90.43,90.59,20404.0,90.44,90.6,90.43,90.59,20404.0
2024-06-25 12:40:00,90.59,90.59,90.41,90.49,8302.0,90.59,90.59,90.41,90.49,8302.0
2024-06-25 12:45:00,90.48,90.6,90.46,90.59,6577.0,90.48,90.6,90.46,90.59,6577.0
2024-06-25 12:50:00,90.59,90.6,90.39,90.5,8513.0,90.59,90.6,90.39,90.5,8513.0
2024-06-25 12:55:00,90.5,90.6,90.46,90.6,42401.0,90.5,90.6,90.46,90.6,42401.0
2024-06-25 13:00:00,90.6,90.6,90.37,90.4,10049.0,90.6,90.6,90.37,90.4,10049.0
2024-06-25 13:05:00,90.43,90.43,90.26,90.34,6674.0,90.43,90.43,90.26,90.34,6674.0
2024-06-25 13:10:00,90.35,90.49,90.34,90.49,16169.0,90.35,90.49,90.34,90.49,16169.0
2024-06-25 13:15:00,90.47,90.49,90.38,90.38,7623.0,90.47,90.49,90.38,90.38,7623.0
2024-06-25 13:20:00,90.4,90.41,90.33,90.36,3398.0,90.4,90.41,90.33,90.36,3398.0
2024-06-25 13:25:00,90.36,90.45,90.35,90.45,6476.0,90.36,90.45,90.35,90.45,6476.0
2024-06-25 13:30:00,90.43,90.44,90.36,90.42,4098.0,90.43,90.44,90.36,90.42,4098.0
2024-06-25 13:35:00,90.42,90.57,90.42,90.44,8725.0,90.42,90.57,90.42,90.44,8725.0
2024-06-25 13:40:00,90.47,90.48,90.38,90.39,3372.0,90.47,90.48,90.38,90.39,3372.0
2024-06-25 13:45:00,90.4,90.54,90.4,90.53,8885.0,90.4,90.54,90.4,90.53,8885.0
2024-06-25 13:50:00,90.55,90.58,90.43,90.44,8356.0,90.55,90.58,90.43,90.44,8356.0
2024-06-25 13:55:00,90.44,90.58,90.44,90.58,16022.0,90.44,90.58,90.44,90.58,16022.0
2024-06-25 14:00:00,90.56,90.63,90.56,90.59,11346.0,90.56,90.63,90.56,90.59,11346.0
2024-06-25 14:05:00,90.6,90.68,90.52,90.66,13904.0,90.6,90.68,90.52,90.66,13904.0
2024-06-25 14:10:00,90.66,90.72,90.66,90.7,9200.0,90.66,90.72,90.66,90.7,9200.0
2024-06-25 14:15:00,90.69,90.76,90.64,90.76,17714.0,90.69,90.76,90.64,90.76,17714.0
2024-06-25 14:20:00,90.76,90.78,90.73,90.73,8353.0,90.76,90.78,90.73,90.73,8353.0
2024-06-25 14:25:00,90.72,90.89,90.72,90.89,21184.0,90.72,90.89,90.72,90.89,21184.0
2024-06-25 14:30:00,90.87,90.87,90.83,90.85,12006.0,90.87,90.87,90.83,90.85,12006.0
2024-06-25 14:35:00,90.85,90.91,90.83,90.9,16842.0,90.85,90.91,90.83,90.9,16842.0
2024-06-25 14:40:00,90.9,91.0,90.89,90.96,21239.0,90.9,91.0,90.89,90.96,21239.0
2024-06-25 14:45:00,90.95,90.97,90.88,90.95,29706.0,90.95,90.97,90.88,90.95,29706.0
2024-06-25 14:50:00,90.95,90.96,90.76,90.84,22776.0,90.95,90.96,90.76,90.84,22776.0
2024-06-25 14:55:00,90.83,90.84,90.74,90.77,10978.0,90.83,90.84,90.74,90.77,10978.0
2024-06-25 15:00:00,90.78,90.78,90.7,90.71,16635.0,90.78,90.78,90.7,90.71,16635.0
2024-06-25 15:05:00,90.71,90.76,90.7,90.73,15386.0,90.71,90.76,90.7,90.73,15386.0
2024-06-25 15:10:00,90.74,90.91,90.74,90.84,21004.0,90.74,90.91,90.74,90.84,21004.0
2024-06-25 15:15:00,90.84,90.88,90.79,90.84,14904.0,90.84,90.88,90.79,90.84,14904.0
2024-06-25 15:20:00,90.84,90.84,90.75,90.8,11083.0,90.84,90.84,90.75,90.8,11083.0
2024-06-25 15:25:00,90.79,90.84,90.77,90.82,17615.0,90.79,90.84,90.77,90.82,17615.0
2024-06-25 15:30:00,90.82,90.88,90.78,90.88,29896.0,90.82,90.88,90.78,90.88,29896.0
2024-06-25 15:35:00,90.88,90.92,90.83,90.86,24566.0,90.88,90.92,90.83,90.86,24566.0
2024-06-25 15:40:00,90.85,90.91,90.79,90.84,30077.0,90.85,90.91,90.79,90.84,30077.0
2024-06-25 15:45:00,90.83,90.89,90.8,90.81,42236.0,90.83,90.89,90.8,90.81,42236.0
2024-06-25 15:50:00,90.82,90.9,90.71,90.83,67089.0,90.82,90.9,90.71,90.83,67089.0
2024-06-25 15:55:00,90.83,91.15,90.82,91.09,268754.0,90.83,91.15,90.82,91.09,268754.0
2024-06-26 09:30:00,90.72,90.81,90.18,90.28,26140.0,90.72,90.81,90.18,90.28,26140.0
2024-06-26 09:35:00,90.28,90.76,90.2,90.76,17526.0,90.28,90.76,90.2,90.76,17526.0
2024-06-26 09:40:00,90.78,91.07,90.69,91.01,29172.0,90.78,91.07,90.69,91.01,29172.0
2024-06-26 09:45:00,90.93,91.01,90.68,90.69,15611.0,90.93,91.01,90.68,90.69,15611.0
2024-06-26 09:50:00,90.76,91.16,90.76,90.98,10070.0,90.76,91.16,90.76,90.98,10070.0
2024-06-26 09:55:00,90.97,91.3,90.95,91.21,12230.0,90.97,91.3,90.95,91.21,12230.0
2024-06-26 10:00:00,91.18,91.24,90.93,90.98,18976.0,91.18,91.24,90.93,90.98,18976.0
2024-06-26 10:05:00,90.98,91.15,90.95,91.09,16623.0,90.98,91.15,90.95,91.09,16623.0
2024-06-26 10:10:00,91.13,91.23,91.12,91.2,13253.0,91.13,91.23,91.12,91.2,13253.0
2024-06-26 10:15:00,91.2,91.43,91.16,91.41,27734.0,91.2,91.43,91.16,91.41,27734.0
2024-06-26 10:20:00,91.41,91.45,91.28,91.36,14831.0,91.41,91.45,91.28,91.36,14831.0
2024-06-26 10:25:00,91.37,91.49,91.29,91.38,15613.0,91.37,91.49,91.29,91.38,15613.0
2024-06-26 10:30:00,91.35,91.51,91.28,91.36,16407.0,91.35,91.51,91.28,91.36,16407.0
2024-06-26 10:35:00,91.38,91.4,91.24,91.37,14396.0,91.38,91.4,91.24,91.37,14396.0
2024-06-26 10:40:00,91.35,91.4,91.22,91.22,11508.0,91.35,91.4,91.22,91.22,11508.0
2024-06-26 10:45:00,91.21,91.43,91.18,91.43,14144.0,91.21,91.43,91.18,91.43,14144.0
2024-06-26 10:50:00,91.4,91.49,91.38,91.49,7333.0,91.4,91.49,91.38,91.49,7333.0
2024-06-26 10:55:00,91.47,91.56,91.45,91.53,19674.0,91.47,91.56,91.45,91.53,19674.0
2024-06-26 11:00:00,91.55,91.59,91.49,91.59,11827.0,91.55,91.59,91.49,91.59,11827.0
2024-06-26 11:05:00,91.57,91.65,91.55,91.65,15985.0,91.57,91.65,91.55,91.65,15985.0
2024-06-26 11:10:00,91.67,91.68,91.44,91.48,37231.0,91.67,91.68,91.44,91.48,37231.0
2024-06-26 11:15:00,91.48,91.54,91.36,91.54,20719.0,91.48,91.54,91.36,91.54,20719.0
2024-06-26 11:20:00,91.53,91.73,91.53,91.7,19401.0,91.53,91.73,91.53,91.7,19401.0
2024-06-26 11:25:00,91.73,91.83,91.68,91.76,19267.0,91.73,91.83,91.68,91.76,19267.0
2024-06-26 11:30:00,91.74,91.74,91.52,91.54,20132.0,91.74,91.74,91.52,91.54,20132.0
2024-06-26 11:35:00,91.52,91.59,91.47,91.54,11782.0,91.52,91.59,91.47,91.54,11782.0
2024-06-26 11:40:00,91.57,91.73,91.55,91.7,8849.0,91.57,91.73,91.55,91.7,8849.0
2024-06-26 11:45:00,91.71,91.79,91.71,91.76,9600.0,91.71,91.79,91.71,91.76,9600.0
2024-06-26 11:50:00,91.77,91.87,91.76,91.87,8752.0,91.77,91.87,91.76,91.87,8752.0
2024-06-26 11:55:00,91.87,91.87,91.72,91.77,9157.0,91.87,91.87,91.72,91.77,9157.0
2024-06-26 12:00:00,91.76,91.9,91.74,91.88,8829.0,91.76,91.9,91.74,91.88,8829.0
2024-06-26 12:05:00,91.88,91.93,91.8,91.84,8171.0,91.88,91.93,91.8,91.84,8171.0
2024-06-26 12:10:00,91.84,91.86,91.8,91.86,8812.0,91.84,91.86,91.8,91.86,8812.0
2024-06-26 12:15:00,91.83,92.04,91.83,92.03,19108.0,91.83,92.04,91.83,92.03,19108.0
2024-06-26 12:20:00,92.03,92.08,92.01,92.08,10324.0,92.03,92.08,92.01,92.08,10324.0
2024-06-26 12:25:00,92.08,92.14,92.06,92.13,15351.0,92.08,92.14,92.06,92.13,15351.0
2024-06-26 12:30:00,92.13,92.13,91.91,92.03,8693.0,92.13,92.13,91.91,92.03,8693.0
2024-06-26 12:35:00,92.03,92.09,91.98,92.04,10110.0,92.03,92.09,91.98,92.04,10110.0
2024-06-26 12:40:00,92.06,92.06,91.99,92.01,10939.0,92.06,92.06,91.99,92.01,10939.0
2024-06-26 12:45:00,92.01,92.03,91.84,91.97,60162.0,92.01,92.03,91.84,91.97,60162.0
2024-06-26 12:50:00,91.98,91.98,91.87,91.94,8130.0,91.98,91.98,91.87,91.94,8130.0
2024-06-26 12:55:00,91.92,92.06,91.9,92.05,23903.0,91.92,92.06,91.9,92.05,23903.0
2024-06-26 13:00:00,92.05,92.12,92.03,92.08,18410.0,92.05,92.12,92.03,92.08,18410.0
2024-06-26 13:05:00,92.11,92.13,92.0,92.06,14549.0,92.11,92.13,92.0,92.06,14549.0
2024-06-26 13:10:00,92.04,92.06,91.94,92.04,23096.0,92.04,92.06,91.94,92.04,23096.0
2024-06-26 13:15:00,92.04,92.04,91.94,91.98,9965.0,92.04,92.04,91.94,91.98,9965.0
2024-06-26 13:20:00,91.98,92.0,91.91,91.92,10536.0,91.98,92.0,91.91,91.92,10536.0
2024-06-26 13:25:00,91.86,91.94,91.77,91.81,7441.0,91.86,91.94,91.77,91.81,7441.0
2024-06-26 13:30:00,91.81,91.83,91.71,91.71,18153.0,91.81,91.83,91.71,91.71,18153.0
2024-06-26 13:35:00,91.69,91.71,91.62,91.65,9430.0,91.69,91.71,91.62,91.65,9430.0
2024-06-26 13:40:00,91.65,91.67,91.58,91.6,7551.0,91.65,91.67,91.58,91.6,7551.0
2024-06-26 13:45:00,91.57,91.61,91.39,91.39,12079.0,91.57,91.61,91.39,91.39,12079.0
2024-06-26 13:50:00,91.42,91.5,91.37,91.48,13644.0,91.42,91.5,91.37,91.48,13644.0
2024-06-26 13:55:00,91.48,91.54,91.46,91.46,10506.0,91.48,91.54,91.46,91.46,10506.0
2024-06-26 14:00:00,91.45,91.47,91.37,91.41,13098.0,91.45,91.47,91.37,91.41,13098.0
2024-06-26 14:05:00,91.38,91.41,91.25,91.26,8475.0,91.38,91.41,91.25,91.26,8475.0
2024-06-26 14:10:00,91.29,91.31,91.23,91.23,13294.0,91.29,91.31,91.23,91.23,13294.0
2024-06-26 14:15:00,91.25,91.35,91.18,91.35,17373.0,91.25,91.35,91.18,91.35,17373.0
2024-06-26 14:20:00,91.34,91.49,91.32,91.46,17326.0,91.34,91.49,91.32,91.46,17326.0
2024-06-26 14:25:00,91.46,91.52,91.45,91.48,15096.0,91.46,91.52,91.45,91.48,15096.0
2024-06-26 14:30:00,91.47,91.48,91.3,91.31,12071.0,91.47,91.48,91.3,91.31,12071.0
2024-06-26 14:35:00,91.31,91.41,91.27,91.41,41365.0,91.31,91.41,91.27,91.41,41365.0
2024-06-26 14:40:00,91.42,91.46,91.4,91.45,15394.0,91.42,91.46,91.4,91.45,15394.0
2024-06-26 14:45:00,91.43,91.51,91.43,91.45,12102.0,91.43,91.51,91.43,91.45,12102.0
2024-06-26 14:50:00,91.45,91.45,91.4,91.45,16931.0,91.45,91.45,91.4,91.45,16931.0
2024-06-26 14:55:00,91.45,91.46,91.34,91.41,20507.0,91.45,91.46,91.34,91.41,20507.0
2024-06-26 15:00:00,91.4,91.44,91.38,91.4,11826.0,91.4,91.44,91.38,91.4,11826.0
2024-06-26 15:05:00,91.4,91.45,91.37,91.45,11164.0,91.4,91.45,91.37,91.45,11164.0
2024-06-26 15:10:00,91.44,91.44,91.4,91.43,10471.0,91.44,91.44,91.4,91.43,10471.0
2024-06-26 15:15:00,91.44,91.47,91.4,91.4,10731.0,91.44,91.47,91.4,91.4,10731.0
2024-06-26 15:20:00,91.4,91.47,91.38,91.47,8692.0,91.4,91.47,91.38,91.47,8692.0
2024-06-26 15:25:00,91.47,91.47,91.4,91.43,11033.0,91.47,91.47,91.4,91.43,11033.0
2024-06-26 15:30:00,91.42,91.5,91.39,91.46,25689.0,91.42,91.5,91.39,91.46,25689.0
2024-06-26 15:35:00,91.44,91.49,91.41,91.48,13438.0,91.44,91.49,91.41,91.48,13438.0
2024-06-26 15:40:00,91.48,91.49,91.36,91.4,20993.0,91.48,91.49,91.36,91.4,20993.0
2024-06-26 15:45:00,91.4,91.47,91.39,91.42,24129.0,91.4,91.47,91.39,91.42,24129.0
2024-06-26 15:50:00,91.4,91.54,91.38,91.5,61376.0,91.4,91.54,91.38,91.5,61376.0
2024-06-26 15:55:00,91.51,91.63,91.48,91.56,127325.0,91.51,91.63,91.48,91.56,127325.0
2024-06-27 09:30:00,92.16,93.0,92.16,92.65,99747.0,92.16,93.0,92.16,92.65,99747.0
2024-06-27 09:35:00,92.66,92.89,92.31,92.39,16721.0,92.66,92.89,92.31,92.39,16721.0
2024-06-27 09:40:00,92.39,92.93,92.38,92.87,13716.0,92.39,92.93,92.38,92.87,13716.0
2024-06-27 09:45:00,92.87,92.93,92.67,92.69,26442.0,92.87,92.93,92.67,92.69,26442.0
2024-06-27 09:50:00,92.69,92.7,92.23,92.7,31302.0,92.69,92.7,92.23,92.7,31302.0
2024-06-27 09:55:00,92.68,92.68,92.41,92.49,23002.0,92.68,92.68,92.41,92.49,23002.0
2024-06-27 10:00:00,92.5,92.66,92.42,92.62,25376.0,92.5,92.66,92.42,92.62,25376.0
2024-06-27 10:05:00,92.63,93.06,92.59,93.06,56647.0,92.63,93.06,92.59,93.06,56647.0
2024-06-27 10:10:00,93.05,93.14,92.91,92.97,34175.0,93.05,93.14,92.91,92.97,34175.0
2024-06-27 10:15:00,92.92,93.0,92.71,93.0,21577.0,92.92,93.0,92.71,93.0,21577.0
2024-06-27 10:20:00,93.02,93.13,92.96,92.96,15431.0,93.02,93.13,92.96,92.96,15431.0
2024-06-27 10:25:00,92.98,93.14,92.94,93.11,43978.0,92.98,93.14,92.94,93.11,43978.0
2024-06-27 10:30:00,93.09,93.11,92.85,92.9,23798.0,93.09,93.11,92.85,92.9,23798.0
2024-06-27 10:35:00,92.9,92.95,92.72,92.95,20379.0,92.9,92.95,92.72,92.95,20379.0
2024-06-27 10:40:00,92.92,93.06,92.82,93.05,29515.0,92.92,93.06,92.82,93.05,29515.0
2024-06-27 10:45:00,93.06,93.15,93.0,93.07,21504.0,93.06,93.15,93.0,93.07,21504.0
2024-06-27 10:50:00,93.08,93.1,92.83,92.98,21703.0,93.08,93.1,92.83,92.98,21703.0
2024-06-27 10:55:00,93.0,93.02,92.68,92.84,33956.0,93.0,93.02,92.68,92.84,33956.0
2024-06-27 11:00:00,92.87,92.96,92.82,92.96,17802.0,92.87,92.96,92.82,92.96,17802.0
2024-06-27 11:05:00,92.97,92.99,92.88,92.94,13970.0,92.97,92.99,92.88,92.94,13970.0
2024-06-27 11:10:00,92.9,92.99,92.74,92.77,27308.0,92.9,92.99,92.74,92.77,27308.0
2024-06-27 11:15:00,92.77,92.88,92.73,92.88,21906.0,92.77,92.88,92.73,92.88,21906.0
2024-06-27 11:20:00,92.87,92.89,92.8,92.87,21955.0,92.87,92.89,92.8,92.87,21955.0
2024-06-27 11:25:00,92.83,92.94,92.79,92.84,24832.0,92.83,92.94,92.79,92.84,24832.0
2024-06-27 11:30:00,92.82,92.94,92.76,92.78,40658.0,92.82,92.94,92.76,92.78,40658.0
2024-06-27 11:35:00,92.82,92.91,92.78,92.78,38232.0,92.82,92.91,92.78,92.78,38232.0
2024-06-27 11:40:00,92.81,92.84,92.72,92.84,12890.0,92.81,92.84,92.72,92.84,12890.0
2024-06-27 11:45:00,92.81,92.95,92.76,92.88,18687.0,92.81,92.95,92.76,92.88,18687.0
2024-06-27 11:50:00,92.86,92.89,92.74,92.8,13855.0,92.86,92.89,92.74,92.8,13855.0
2024-06-27 11:55:00,92.81,92.83,92.74,92.83,8267.0,92.81,92.83,92.74,92.83,8267.0
2024-06-27 12:00:00,92.83,92.89,92.75,92.78,26725.0,92.83,92.89,92.75,92.78,26725.0
2024-06-27 12:05:00,92.79,92.91,92.77,92.88,18151.0,92.79,92.91,92.77,92.88,18151.0
2024-06-27 12:10:00,92.9,92.92,92.86,92.9,10629.0,92.9,92.92,92.86,92.9,10629.0
2024-06-27 12:15:00,92.9,92.99,92.8,92.83,11918.0,92.9,92.99,92.8,92.83,11918.0
2024-06-27 12:20:00,92.86,93.01,92.84,93.01,8477.0,92.86,93.01,92.84,93.01,8477.0
2024-06-27 12:25:00,92.98,93.0,92.85,92.92,16846.0,92.98,93.0,92.85,92.92,16846.0
2024-06-27 12:30:00,92.93,92.95,92.88,92.93,9403.0,92.93,92.95,92.88,92.93,9403.0
2024-06-27 12:35:00,92.9,93.01,92.89,93.01,7199.0,92.9,93.01,92.89,93.01,7199.0
2024-06-27 12:40:00,92.98,93.02,92.92,92.96,13994.0,92.98,93.02,92.92,92.96,13994.0
2024-06-27 12:45:00,92.95,92.98,92.88,92.95,11814.0,92.95,92.98,92.88,92.95,11814.0
2024-06-27 12:50:00,92.94,92.98,92.92,92.97,10052.0,92.94,92.98,92.92,92.97,10052.0
2024-06-27 12:55:00,92.96,93.02,92.9,93.02,9620.0,92.96,93.02,92.9,93.02,9620.0
2024-06-27 13:00:00,93.03,93.12,93.03,93.05,8860.0,93.03,93.12,93.03,93.05,8860.0
2024-06-27 13:05:00,93.05,93.15,93.04,93.1,10779.0,93.05,93.15,93.04,93.1,10779.0
2024-06-27 13:10:00,93.14,93.15,93.07,93.14,7663.0,93.14,93.15,93.07,93.14,7663.0
2024-06-27 13:15:00,93.11,93.21,93.07,93.18,16390.0,93.11,93.21,93.07,93.18,16390.0
2024-06-27 13:20:00,93.2,93.21,93.17,93.19,6440.0,93.2,93.21,93.17,93.19,6440.0
2024-06-27 13:25:00,93.2,93.34,93.2,93.3,49583.0,93.2,93.34,93.2,93.3,49583.0
2024-06-27 13:30:00,93.32,93.39,93.28,93.35,16918.0,93.32,93.39,93.28,93.35,16918.0
2024-06-27 13:35:00,93.35,93.49,93.35,93.47,21154.0,93.35,93.49,93.35,93.47,21154.0
2024-06-27 13:40:00,93.48,93.54,93.42,93.43,25359.0,93.48,93.54,93.42,93.43,25359.0
2024-06-27 13:45:00,93.45,93.54,93.4,93.47,10633.0,93.45,93.54,93.4,93.47,10633.0
2024-06-27 13:50:00,93.48,93.52,93.38,93.49,19634.0,93.48,93.52,93.38,93.49,19634.0
2024-06-27 13:55:00,93.51,93.53,93.41,93.47,19545.0,93.51,93.53,93.41,93.47,19545.0
2024-06-27 14:00:00,93.48,93.51,93.34,93.43,35299.0,93.48,93.51,93.34,93.43,35299.0
2024-06-27 14:05:00,93.41,93.44,93.35,93.39,17191.0,93.41,93.44,93.35,93.39,17191.0
2024-06-27 14:10:00,93.38,93.43,93.24,93.27,20216.0,93.38,93.43,93.24,93.27,20216.0
2024-06-27 14:15:00,93.24,93.31,93.2,93.23,10621.0,93.24,93.31,93.2,93.23,10621.0
2024-06-27 14:20:00,93.25,93.28,93.11,93.14,11050.0,93.25,93.28,93.11,93.14,11050.0
2024-06-27 14:25:00,93.14,93.18,93.08,93.08,14163.0,93.14,93.18,93.08,93.08,14163.0
2024-06-27 14:30:00,93.05,93.06,92.99,93.06,16249.0,93.05,93.06,92.99,93.06,16249.0
2024-06-27 14:35:00,93.06,93.07,92.94,93.0,14358.0,93.06,93.07,92.94,93.0,14358.0
2024-06-27 14:40:00,93.0,93.11,92.99,93.1,11597.0,93.0,93.11,92.99,93.1,11597.0
2024-06-27 14:45:00,93.11,93.15,93.08,93.15,14888.0,93.11,93.15,93.08,93.15,14888.0
2024-06-27 14:50:00,93.14,93.23,93.12,93.16,15941.0,93.14,93.23,93.12,93.16,15941.0
2024-06-27 14:55:00,93.15,93.18,93.08,93.1,13733.0,93.15,93.18,93.08,93.1,13733.0
2024-06-27 15:00:00,93.08,93.2,93.08,93.2,14270.0,93.08,93.2,93.08,93.2,14270.0
2024-06-27 15:05:00,93.2,93.24,93.19,93.21,14570.0,93.2,93.24,93.19,93.21,14570.0
2024-06-27 15:10:00,93.22,93.26,93.15,93.23,19551.0,93.22,93.26,93.15,93.23,19551.0
2024-06-27 15:15:00,93.25,93.27,93.14,93.26,23353.0,93.25,93.27,93.14,93.26,23353.0
2024-06-27 15:20:00,93.25,93.48,93.25,93.48,25527.0,93.25,93.48,93.25,93.48,25527.0
2024-06-27 15:25:00,93.48,93.49,93.37,93.48,28456.0,93.48,93.49,93.37,93.48,28456.0
2024-06-27 15:30:00,93.47,93.49,93.39,93.47,30862.0,93.47,93.49,93.39,93.47,30862.0
2024-06-27 15:35:00,93.46,93.5,93.38,93.43,49686.0,93.46,93.5,93.38,93.43,49686.0
2024-06-27 15:40:00,93.44,93.49,93.41,93.49,28430.0,93.44,93.49,93.41,93.49,28430.0
2024-06-27 15:45:00,93.49,93.59,93.47,93.59,52053.0,93.49,93.59,93.47,93.59,52053.0
2024-06-27 15:50:00,93.57,93.62,93.44,93.45,69856.0,93.57,93.62,93.44,93.45,69856.0
2024-06-27 15:55:00,93.45,93.52,93.32,93.35,199395.0,93.45,93.52,93.32,93.35,199395.0
2024-06-28 09:30:00,93.59,93.94,93.32,93.93,59945.0,93.59,93.94,93.32,93.93,59945.0
2024-06-28 09:35:00,93.95,93.99,93.42,93.46,14989.0,93.95,93.99,93.42,93.46,14989.0
2024-06-28 09:40:00,93.36,93.42,93.21,93.3,31594.0,93.36,93.42,93.21,93.3,31594.0
2024-06-28 09:45:00,93.28,93.36,93.12,93.27,24918.0,93.28,93.36,93.12,93.27,24918.0
2024-06-28 09:50:00,93.32,93.36,93.05,93.16,33258.0,93.32,93.36,93.05,93.16,33258.0
2024-06-28 09:55:00,93.21,93.24,92.89,93.02,20021.0,93.21,93.24,92.89,93.02,20021.0
2024-06-28 10:00:00,93.03,93.21,92.95,93.13,18896.0,93.03,93.21,92.95,93.13,18896.0
2024-06-28 10:05:00,93.12,93.32,93.1,93.29,17518.0,93.12,93.32,93.1,93.29,17518.0
2024-06-28 10:10:00,93.32,93.4,93.17,93.19,21917.0,93.32,93.4,93.17,93.19,21917.0
2024-06-28 10:15:00,93.15,93.22,93.03,93.22,21481.0,93.15,93.22,93.03,93.22,21481.0
2024-06-28 10:20:00,93.19,93.22,93.1,93.13,50408.0,93.19,93.22,93.1,93.13,50408.0
2024-06-28 10:25:00,93.13,93.25,93.04,93.07,17252.0,93.13,93.25,93.04,93.07,17252.0
2024-06-28 10:30:00,93.09,93.12,92.77,92.8,14482.0,93.09,93.12,92.77,92.8,14482.0
2024-06-28 10:35:00,92.8,92.84,92.74,92.8,15662.0,92.8,92.84,92.74,92.8,15662.0
2024-06-28 10:40:00,92.76,92.89,92.7,92.88,22621.0,92.76,92.89,92.7,92.88,22621.0
2024-06-28 10:45:00,92.88,93.19,92.88,93.18,17912.0,92.88,93.19,92.88,93.18,17912.0
2024-06-28 10:50:00,93.15,93.38,93.12,93.28,45113.0,93.15,93.38,93.12,93.28,45113.0
2024-06-28 10:55:00,93.27,93.3,93.01,93.09,49424.0,93.27,93.3,93.01,93.09,49424.0
2024-06-28 11:00:00,93.05,93.09,92.68,92.74,11306.0,93.05,93.09,92.68,92.74,11306.0
2024-06-28 11:05:00,92.76,92.9,92.68,92.81,19040.0,92.76,92.9,92.68,92.81,19040.0
2024-06-28 11:10:00,92.77,92.81,92.72,92.78,7992.0,92.77,92.81,92.72,92.78,7992.0
2024-06-28 11:15:00,92.8,92.82,92.68,92.79,8990.0,92.8,92.82,92.68,92.79,8990.0
2024-06-28 11:20:00,92.8,93.01,92.79,92.98,9575.0,92.8,93.01,92.79,92.98,9575.0
2024-06-28 11:25:00,92.98,92.99,92.86,92.93,9542.0,92.98,92.99,92.86,92.93,9542.0
2024-06-28 11:30:00,92.92,93.05,92.92,93.05,11342.0,92.92,93.05,92.92,93.05,11342.0
2024-06-28 11:35:00,93.05,93.07,92.96,93.06,13413.0,93.05,93.07,92.96,93.06,13413.0
2024-06-28 11:40:00,93.05,93.17,92.99,93.06,17152.0,93.05,93.17,92.99,93.06,17152.0
2024-06-28 11:45:00,93.07,93.09,93.02,93.07,9684.0,93.07,93.09,93.02,93.07,9684.0
2024-06-28 11:50:00,93.09,93.23,93.09,93.23,6349.0,93.09,93.23,93.09,93.23,6349.0
2024-06-28 11:55:00,93.23,93.32,93.17,93.32,9277.0,93.23,93.32,93.17,93.32,9277.0
2024-06-28 12:00:00,93.32,93.39,93.32,93.33,5615.0,93.32,93.39,93.32,93.33,5615.0
2024-06-28 12:05:00,93.32,93.34,93.19,93.25,10660.0,93.32,93.34,93.19,93.25,10660.0
2024-06-28 12:10:00,93.23,93.35,93.16,93.33,11680.0,93.23,93.35,93.16,93.33,11680.0
2024-06-28 12:15:00,93.35,93.5,93.32,93.49,15231.0,93.35,93.5,93.32,93.49,15231.0
2024-06-28 12:20:00,93.48,93.53,93.41,93.49,10630.0,93.48,93.53,93.41,93.49,10630.0
2024-06-28 12:25:00,93.53,93.6,93.49,93.53,13723.0,93.53,93.6,93.49,93.53,13723.0
2024-06-28 12:30:00,93.53,93.59,93.51,93.57,12324.0,93.53,93.59,93.51,93.57,12324.0
2024-06-28 12:35:00,93.54,93.65,93.51,93.54,18734.0,93.54,93.65,93.51,93.54,18734.0
2024-06-28 12:40:00,93.54,93.58,93.47,93.57,18307.0,93.54,93.58,93.47,93.57,18307.0
2024-06-28 12:45:00,93.57,93.57,93.14,93.14,8554.0,93.57,93.57,93.14,93.14,8554.0
2024-06-28 12:50:00,93.09,93.19,93.05,93.05,7288.0,93.09,93.19,93.05,93.05,7288.0
2024-06-28 12:55:00,93.06,93.23,92.99,93.23,14975.0,93.06,93.23,92.99,93.23,14975.0
2024-06-28 13:00:00,93.23,93.35,93.19,93.27,26752.0,93.23,93.35,93.19,93.27,26752.0
2024-06-28 13:05:00,93.23,93.39,93.22,93.37,16949.0,93.23,93.39,93.22,93.37,16949.0
2024-06-28 13:10:00,93.37,93.4,93.05,93.14,23009.0,93.37,93.4,93.05,93.14,23009.0
2024-06-28 13:15:00,93.14,93.17,93.11,93.13,8850.0,93.14,93.17,93.11,93.13,8850.0
2024-06-28 13:20:00,93.13,93.22,93.12,93.2,13668.0,93.13,93.22,93.12,93.2,13668.0
2024-06-28 13:25:00,93.2,93.21,93.09,93.14,11236.0,93.2,93.21,93.09,93.14,11236.0
2024-06-28 13:30:00,93.12,93.13,92.97,93.01,13752.0,93.12,93.13,92.97,93.01,13752.0
2024-06-28 13:35:00,92.99,93.09,92.99,93.08,15947.0,92.99,93.09,92.99,93.08,15947.0
2024-06-28 13:40:00,93.06,93.09,93.03,93.05,10443.0,93.06,93.09,93.03,93.05,10443.0
2024-06-28 13:45:00,93.04,93.15,93.04,93.13,14501.0,93.04,93.15,93.04,93.13,14501.0
2024-06-28 13:50:00,93.14,93.18,93.1,93.14,10113.0,93.14,93.18,93.1,93.14,10113.0
2024-06-28 13:55:00,93.17,93.17,93.04,93.09,12660.0,93.17,93.17,93.04,93.09,12660.0
2024-06-28 14:00:00,93.09,93.09,92.88,92.95,12781.0,93.09,93.09,92.88,92.95,12781.0
2024-06-28 14:05:00,92.91,92.98,92.81,92.88,21479.0,92.91,92.98,92.81,92.88,21479.0
2024-06-28 14:10:00,92.86,93.01,92.86,93.01,17070.0,92.86,93.01,92.86,93.01,17070.0
2024-06-28 14:15:00,93.04,93.04,92.98,92.98,4402.0,93.04,93.04,92.98,92.98,4402.0
2024-06-28 14:20:00,92.96,92.98,92.81,92.95,12126.0,92.96,92.98,92.81,92.95,12126.0
2024-06-28 14:25:00,92.97,93.09,92.97,92.98,6870.0,92.97,93.09,92.97,92.98,6870.0
2024-06-28 14:30:00,92.97,93.0,92.9,92.92,8942.0,92.97,93.0,92.9,92.92,8942.0
2024-06-28 14:35:00,92.94,92.95,92.82,92.82,6283.0,92.94,92.95,92.82,92.82,6283.0
2024-06-28 14:40:00,92.85,93.1,92.84,92.95,18758.0,92.85,93.1,92.84,92.95,18758.0
2024-06-28 14:45:00,92.96,92.96,92.84,92.85,4137.0,92.96,92.96,92.84,92.85,4137.0
2024-06-28 14:50:00,92.85,92.9,92.79,92.81,10479.0,92.85,92.9,92.79,92.81,10479.0
2024-06-28 14:55:00,92.81,92.86,92.71,92.75,11507.0,92.81,92.86,92.71,92.75,11507.0
2024-06-28 15:00:00,92.73,92.75,92.58,92.61,11746.0,92.73,92.75,92.58,92.61,11746.0
2024-06-28 15:05:00,92.59,92.6,92.46,92.51,18568.0,92.59,92.6,92.46,92.51,18568.0
2024-06-28 15:10:00,92.51,92.52,92.41,92.44,9650.0,92.51,92.52,92.41,92.44,9650.0
2024-06-28 15:15:00,92.44,92.5,92.41,92.48,16949.0,92.44,92.5,92.41,92.48,16949.0
2024-06-28 15:20:00,92.48,92.54,92.42,92.47,18806.0,92.48,92.54,92.42,92.47,18806.0
2024-06-28 15:25:00,92.48,92.5,92.39,92.4,23102.0,92.48,92.5,92.39,92.4,23102.0
2024-06-28 15:30:00,92.4,92.44,92.18,92.31,48625.0,92.4,92.44,92.18,92.31,48625.0
2024-06-28 15:35:00,92.34,92.42,92.32,92.38,42538.0,92.34,92.42,92.32,92.38,42538.0
2024-06-28 15:40:00,92.38,92.65,92.37,92.49,34762.0,92.38,92.65,92.37,92.49,34762.0
2024-06-28 15:45:00,92.49,92.52,92.38,92.4,48854.0,92.49,92.52,92.38,92.4,48854.0
2024-06-28 15:50:00,92.39,92.66,92.38,92.6,91203.0,92.39,92.66,92.38,92.6,91203.0
2024-06-28 15:55:00,92.61,92.67,92.21,92.38,491935.0,92.61,92.67,92.21,92.38,491935.0
2024-07-01 09:30:00,90.3,92.18,90.3,91.89,262078.0,90.3,92.18,90.3,91.89,262078.0
2024-07-01 09:35:00,91.91,93.0,91.9,92.94,81501.0,91.91,93.0,91.9,92.94,81501.0
2024-07-01 09:40:00,92.95,92.95,92.31,92.5,49436.0,92.95,92.95,92.31,92.5,49436.0
2024-07-01 09:45:00,92.51,92.77,92.38,92.58,39452.0,92.51,92.77,92.38,92.58,39452.0
2024-07-01 09:50:00,92.57,92.94,92.53,92.88,38166.0,92.57,92.94,92.53,92.88,38166.0
2024-07-01 09:55:00,92.77,92.91,92.64,92.9,80735.0,92.77,92.91,92.64,92.9,80735.0
2024-07-01 10:00:00,92.9,93.0,92.18,92.38,109197.0,92.9,93.0,92.18,92.38,109197.0
2024-07-01 10:05:00,92.42,92.47,92.04,92.21,51777.0,92.42,92.47,92.04,92.21,51777.0
2024-07-01 10:10:00,92.19,92.6,92.08,92.3,27769.0,92.19,92.6,92.08,92.3,27769.0
2024-07-01 10:15:00,92.34,92.93,92.3,92.89,29150.0,92.34,92.93,92.3,92.89,29150.0
2024-07-01 10:20:00,92.89,92.92,92.58,92.92,33564.0,92.89,92.92,92.58,92.92,33564.0
2024-07-01 10:25:00,92.91,92.97,92.49,92.51,18181.0,92.91,92.97,92.49,92.51,18181.0
2024-07-01 10:30:00,92.57,92.58,92.36,92.42,33087.0,92.57,92.58,92.36,92.42,33087.0
2024-07-01 10:35:00,92.39,92.49,92.28,92.49,32891.0,92.39,92.49,92.28,92.49,32891.0
2024-07-01 10:40:00,92.47,92.5,92.22,92.27,33063.0,92.47,92.5,92.22,92.27,33063.0
2024-07-01 10:45:00,92.3,92.31,91.94,91.94,18703.0,92.3,92.31,91.94,91.94,18703.0
2024-07-01 10:50:00,91.98,92.1,91.83,91.85,37816.0,91.98,92.1,91.83,91.85,37816.0
2024-07-01 10:55:00,91.85,91.98,91.75,91.83,12919.0,91.85,91.98,91.75,91.83,12919.0
2024-07-01 11:00:00,91.84,91.87,91.56,91.63,19561.0,91.84,91.87,91.56,91.63,19561.0
2024-07-01 11:05:00,91.62,91.62,91.42,91.49,23210.0,91.62,91.62,91.42,91.49,23210.0
2024-07-01 11:10:00,91.47,91.6,91.42,91.48,24681.0,91.47,91.6,91.42,91.48,24681.0
2024-07-01 11:15:00,91.47,91.63,91.47,91.61,12642.0,91.47,91.63,91.47,91.61,12642.0
2024-07-01 11:20:00,91.61,91.71,91.57,91.61,15197.0,91.61,91.71,91.57,91.61,15197.0
2024-07-01 11:25:00,91.63,91.71,91.56,91.56,8497.0,91.63,91.71,91.56,91.56,8497.0
2024-07-01 11:30:00,91.58,91.59,91.44,91.47,6048.0,91.58,91.59,91.44,91.47,6048.0
2024-07-01 11:35:00,91.45,91.55,91.44,91.51,10390.0,91.45,91.55,91.44,91.51,10390.0
2024-07-01 11:40:00,91.51,91.54,91.45,91.45,12606.0,91.51,91.54,91.45,91.45,12606.0
2024-07-01 11:45:00,91.49,91.49,91.27,91.4,18299.0,91.49,91.49,91.27,91.4,18299.0
2024-07-01 11:50:00,91.39,91.41,91.19,91.22,11506.0,91.39,91.41,91.19,91.22,11506.0
2024-07-01 11:55:00,91.17,91.3,91.1,91.29,7608.0,91.17,91.3,91.1,91.29,7608.0
2024-07-01 12:00:00,91.27,91.35,91.16,91.19,10054.0,91.27,91.35,91.16,91.19,10054.0
2024-07-01 12:05:00,91.2,91.29,91.18,91.22,5403.0,91.2,91.29,91.18,91.22,5403.0
2024-07-01 12:10:00,91.21,91.26,91.15,91.22,4413.0,91.21,91.26,91.15,91.22,4413.0
2024-07-01 12:15:00,91.21,91.22,91.08,91.18,8240.0,91.21,91.22,91.08,91.18,8240.0
2024-07-01 12:20:00,91.21,91.22,91.12,91.15,3986.0,91.21,91.22,91.12,91.15,3986.0
2024-07-01 12:25:00,91.16,91.17,90.97,90.98,7442.0,91.16,91.17,90.97,90.98,7442.0
2024-07-01 12:30:00,90.96,91.07,90.96,91.07,7000.0,90.96,91.07,90.96,91.07,7000.0
2024-07-01 12:35:00,91.08,91.09,90.93,90.99,12947.0,91.08,91.09,90.93,90.99,12947.0
2024-07-01 12:40:00,91.02,91.02,90.94,90.98,5320.0,91.02,91.02,90.94,90.98,5320.0
2024-07-01 12:45:00,91.01,91.08,90.88,90.93,7306.0,91.01,91.08,90.88,90.93,7306.0
2024-07-01 12:50:00,90.94,90.95,90.8,90.81,5100.0,90.94,90.95,90.8,90.81,5100.0
2024-07-01 12:55:00,90.83,90.85,90.78,90.79,5414.0,90.83,90.85,90.78,90.79,5414.0
2024-07-01 13:00:00,90.81,90.81,90.59,90.65,18283.0,90.81,90.81,90.59,90.65,18283.0
2024-07-01 13:05:00,90.66,90.72,90.64,90.65,6679.0,90.66,90.72,90.64,90.65,6679.0
2024-07-01 13:10:00,90.66,90.69,90.58,90.65,6322.0,90.66,90.69,90.58,90.65,6322.0
2024-07-01 13:15:00,90.66,90.66,90.51,90.54,3807.0,90.66,90.66,90.51,90.54,3807.0
2024-07-01 13:20:00,90.54,90.68,90.54,90.66,7609.0,90.54,90.68,90.54,90.66,7609.0
2024-07-01 13:25:00,90.66,90.67,90.58,90.59,4853.0,90.66,90.67,90.58,90.59,4853.0
2024-07-01 13:30:00,90.58,90.61,90.51,90.51,4558.0,90.58,90.61,90.51,90.51,4558.0
2024-07-01 13:35:00,90.51,90.52,90.35,90.35,11975.0,90.51,90.52,90.35,90.35,11975.0
2024-07-01 13:40:00,90.35,90.43,90.33,90.43,9420.0,90.35,90.43,90.33,90.43,9420.0
2024-07-01 13:45:00,90.43,90.55,90.39,90.48,19706.0,90.43,90.55,90.39,90.48,19706.0
2024-07-01 13:50:00,90.48,90.61,90.47,90.47,4066.0,90.48,90.61,90.47,90.47,4066.0
2024-07-01 13:55:00,90.47,90.49,90.3,90.31,10095.0,90.47,90.49,90.3,90.31,10095.0
2024-07-01 14:00:00,90.29,90.32,90.23,90.26,6152.0,90.29,90.32,90.23,90.26,6152.0
2024-07-01 14:05:00,90.3,90.44,90.27,90.36,26395.0,90.3,90.44,90.27,90.36,26395.0
2024-07-01 14:10:00,90.27,90.33,90.26,90.33,8112.0,90.27,90.33,90.26,90.33,8112.0
2024-07-01 14:15:00,90.34,90.35,90.25,90.33,7640.0,90.34,90.35,90.25,90.33,7640.0
2024-07-01 14:20:00,90.33,90.34,90.28,90.29,7728.0,90.33,90.34,90.28,90.29,7728.0
2024-07-01 14:25:00,90.29,90.33,90.2,90.31,8956.0,90.29,90.33,90.2,90.31,8956.0
2024-07-01 14:30:00,90.3,90.39,90.25,90.37,13571.0,90.3,90.39,90.25,90.37,13571.0
2024-07-01 14:35:00,90.36,90.44,90.36,90.43,5516.0,90.36,90.44,90.36,90.43,5516.0
2024-07-01 14:40:00,90.43,90.44,90.4,90.42,5521.0,90.43,90.44,90.4,90.42,5521.0
2024-07-01 14:45:00,90.42,90.5,90.39,90.5,7439.0,90.42,90.5,90.39,90.5,7439.0
2024-07-01 14:50:00,90.52,90.54,90.46,90.46,13058.0,90.52,90.54,90.46,90.46,13058.0
2024-07-01 14:55:00,90.46,90.52,90.41,90.52,6071.0,90.46,90.52,90.41,90.52,6071.0
2024-07-01 15:00:00,90.51,90.55,90.38,90.41,14023.0,90.51,90.55,90.38,90.41,14023.0
2024-07-01 15:05:00,90.42,90.57,90.42,90.53,15096.0,90.42,90.57,90.42,90.53,15096.0
2024-07-01 15:10:00,90.53,90.7,90.52,90.68,15379.0,90.53,90.7,90.52,90.68,15379.0
2024-07-01 15:15:00,90.67,90.71,90.58,90.63,35688.0,90.67,90.71,90.58,90.63,35688.0
2024-07-01 15:20:00,90.66,90.69,90.47,90.47,18217.0,90.66,90.69,90.47,90.47,18217.0
2024-07-01 15:25:00,90.45,90.45,90.23,90.24,15022.0,90.45,90.45,90.23,90.24,15022.0
2024-07-01 15:30:00,90.23,90.33,90.18,90.3,15856.0,90.23,90.33,90.18,90.3,15856.0
2024-07-01 15:35:00,90.31,90.33,90.24,90.25,19121.0,90.31,90.33,90.24,90.25,19121.0
2024-07-01 15:40:00,90.25,90.36,90.22,90.32,25331.0,90.25,90.36,90.22,90.32,25331.0
2024-07-01 15:45:00,90.33,90.48,90.26,90.48,40967.0,90.33,90.48,90.26,90.48,40967.0
2024-07-01 15:50:00,90.47,90.51,90.4,90.42,57122.0,90.47,90.51,90.4,90.42,57122.0
2024-07-01 15:55:00,90.41,90.45,90.23,90.25,181390.0,90.41,90.45,90.23,90.25,181390.0
2024-07-02 09:30:00,90.0,90.36,89.8,90.36,75546.0,90.0,90.36,89.8,90.36,75546.0
2024-07-02 09:35:00,90.37,90.78,90.21,90.78,7474.0,90.37,90.78,90.21,90.78,7474.0
2024-07-02 09:40:00,90.75,90.98,90.74,90.91,11815.0,90.75,90.98,90.74,90.91,11815.0
2024-07-02 09:45:00,90.84,91.27,90.75,91.13,17565.0,90.84,91.27,90.75,91.13,17565.0
2024-07-02 09:50:00,91.06,91.12,90.51,90.53,21811.0,91.06,91.12,90.51,90.53,21811.0
2024-07-02 09:55:00,90.51,90.71,90.46,90.47,14786.0,90.51,90.71,90.46,90.47,14786.0
2024-07-02 10:00:00,90.47,90.73,90.4,90.41,23896.0,90.47,90.73,90.4,90.41,23896.0
2024-07-02 10:05:00,90.46,90.56,90.43,90.47,8785.0,90.46,90.56,90.43,90.47,8785.0
2024-07-02 10:10:00,90.47,90.53,90.37,90.53,7181.0,90.47,90.53,90.37,90.53,7181.0
2024-07-02 10:15:00,90.53,90.53,90.27,90.37,11237.0,90.53,90.53,90.27,90.37,11237.0
2024-07-02 10:20:00,90.36,90.47,90.34,90.34,10848.0,90.36,90.47,90.34,90.34,10848.0
2024-07-02 10:25:00,90.36,90.39,90.17,90.23,11209.0,90.36,90.39,90.17,90.23,11209.0
2024-07-02 10:30:00,90.22,90.41,90.22,90.31,16043.0,90.22,90.41,90.22,90.31,16043.0
2024-07-02 10:35:00,90.31,90.38,90.25,90.31,12892.0,90.31,90.38,90.25,90.31,12892.0
2024-07-02 10:40:00,90.32,90.41,90.19,90.19,45110.0,90.32,90.41,90.19,90.19,45110.0
2024-07-02 10:45:00,90.15,90.34,90.1,90.33,8554.0,90.15,90.34,90.1,90.33,8554.0
2024-07-02 10:50:00,90.34,90.39,90.26,90.36,14319.0,90.34,90.39,90.26,90.36,14319.0
2024-07-02 10:55:00,90.34,90.39,90.31,90.36,5327.0,90.34,90.39,90.31,90.36,5327.0
2024-07-02 11:00:00,90.36,90.38,90.25,90.33,12325.0,90.36,90.38,90.25,90.33,12325.0
2024-07-02 11:05:00,90.34,90.34,90.19,90.21,15390.0,90.34,90.34,90.19,90.21,15390.0
2024-07-02 11:10:00,90.22,90.57,90.22,90.53,12569.0,90.22,90.57,90.22,90.53,12569.0
2024-07-02 11:15:00,90.53,90.55,90.48,90.51,3774.0,90.53,90.55,90.48,90.51,3774.0
2024-07-02 11:20:00,90.52,90.55,90.46,90.54,5231.0,90.52,90.55,90.46,90.54,5231.0
2024-07-02 11:25:00,90.56,90.56,90.4,90.54,7534.0,90.56,90.56,90.4,90.54,7534.0
2024-07-02 11:30:00,90.51,90.57,90.48,90.53,6542.0,90.51,90.57,90.48,90.53,6542.0
2024-07-02 11:35:00,90.53,90.59,90.53,90.53,2188.0,90.53,90.59,90.53,90.53,2188.0
2024-07-02 11:40:00,90.55,90.56,90.47,90.55,4546.0,90.55,90.56,90.47,90.55,4546.0
2024-07-02 11:45:00,90.53,90.65,90.53,90.58,7820.0,90.53,90.65,90.53,90.58,7820.0
2024-07-02 11:50:00,90.58,90.58,90.42,90.42,6932.0,90.58,90.58,90.42,90.42,6932.0
2024-07-02 11:55:00,90.41,90.41,90.28,90.3,5323.0,90.41,90.41,90.28,90.3,5323.0
2024-07-02 12:00:00,90.29,90.36,90.28,90.33,5434.0,90.29,90.36,90.28,90.33,5434.0
2024-07-02 12:05:00,90.34,90.34,90.25,90.28,6586.0,90.34,90.34,90.25,90.28,6586.0
2024-07-02 12:10:00,90.27,90.35,90.15,90.26,9942.0,90.27,90.35,90.15,90.26,9942.0
2024-07-02 12:15:00,90.28,90.28,90.17,90.19,15189.0,90.28,90.28,90.17,90.19,15189.0
2024-07-02 12:20:00,90.2,90.28,90.2,90.2,10373.0,90.2,90.28,90.2,90.2,10373.0
2024-07-02 12:25:00,90.19,90.34,90.17,90.34,8547.0,90.19,90.34,90.17,90.34,8547.0
2024-07-02 12:30:00,90.38,90.53,90.38,90.46,9658.0,90.38,90.53,90.38,90.46,9658.0
2024-07-02 12:35:00,90.48,90.5,90.39,90.47,4330.0,90.48,90.5,90.39,90.47,4330.0
2024-07-02 12:40:00,90.5,90.61,90.5,90.58,4062.0,90.5,90.61,90.5,90.58,4062.0
2024-07-02 12:45:00,90.58,90.58,90.51,90.53,5586.0,90.58,90.58,90.51,90.53,5586.0
2024-07-02 12:50:00,90.53,90.64,90.46,90.63,7990.0,90.53,90.64,90.46,90.63,7990.0
2024-07-02 12:55:00,90.61,90.65,90.57,90.59,5143.0,90.61,90.65,90.57,90.59,5143.0
2024-07-02 13:00:00,90.6,90.7,90.59,90.63,5378.0,90.6,90.7,90.59,90.63,5378.0
2024-07-02 13:05:00,90.62,90.64,90.56,90.56,4209.0,90.62,90.64,90.56,90.56,4209.0
2024-07-02 13:10:00,90.61,90.64,90.55,90.6,5652.0,90.61,90.64,90.55,90.6,5652.0
2024-07-02 13:15:00,90.61,90.65,90.59,90.64,2915.0,90.61,90.65,90.59,90.64,2915.0
2024-07-02 13:20:00,90.64,90.67,90.62,90.62,4766.0,90.64,90.67,90.62,90.62,4766.0
2024-07-02 13:25:00,90.62,90.67,90.59,90.64,3339.0,90.62,90.67,90.59,90.64,3339.0
2024-07-02 13:30:00,90.63,90.64,90.58,90.6,3922.0,90.63,90.64,90.58,90.6,3922.0
2024-07-02 13:35:00,90.59,90.74,90.55,90.73,12719.0,90.59,90.74,90.55,90.73,12719.0
2024-07-02 13:40:00,90.74,90.74,90.66,90.72,4644.0,90.74,90.74,90.66,90.72,4644.0
2024-07-02 13:45:00,90.72,90.78,90.71,90.77,3548.0,90.72,90.78,90.71,90.77,3548.0
2024-07-02 13:50:00,90.78,90.88,90.78,90.88,5126.0,90.78,90.88,90.78,90.88,5126.0
2024-07-02 13:55:00,90.86,90.93,90.83,90.84,13507.0,90.86,90.93,90.83,90.84,13507.0
2024-07-02 14:00:00,90.84,90.94,90.83,90.93,9439.0,90.84,90.94,90.83,90.93,9439.0
2024-07-02 14:05:00,90.92,90.92,90.71,90.72,13367.0,90.92,90.92,90.71,90.72,13367.0
2024-07-02 14:10:00,90.73,90.78,90.73,90.77,3169.0,90.73,90.78,90.73,90.77,3169.0
2024-07-02 14:15:00,90.77,90.86,90.76,90.79,9919.0,90.77,90.86,90.76,90.79,9919.0
2024-07-02 14:20:00,90.79,90.8,90.71,90.73,12920.0,90.79,90.8,90.71,90.73,12920.0
2024-07-02 14:25:00,90.73,90.83,90.73,90.77,9447.0,90.73,90.83,90.73,90.77,9447.0
2024-07-02 14:30:00,90.77,90.83,90.73,90.83,3298.0,90.77,90.83,90.73,90.83,3298.0
2024-07-02 14:35:00,90.83,90.91,90.83,90.88,6960.0,90.83,90.91,90.83,90.88,6960.0
2024-07-02 14:40:00,90.88,90.93,90.88,90.93,6933.0,90.88,90.93,90.88,90.93,6933.0
2024-07-02 14:45:00,90.93,90.95,90.9,90.93,6109.0,90.93,90.95,90.9,90.93,6109.0
2024-07-02 14:50:00,90.93,90.93,90.84,90.92,17085.0,90.93,90.93,90.84,90.92,17085.0
2024-07-02 14:55:00,90.93,91.01,90.92,91.01,6169.0,90.93,91.01,90.92,91.01,6169.0
2024-07-02 15:00:00,91.04,91.08,90.97,91.04,5260.0,91.04,91.08,90.97,91.04,5260.0
2024-07-02 15:05:00,91.02,91.05,90.98,91.05,5742.0,91.02,91.05,90.98,91.05,5742.0
2024-07-02 15:10:00,91.05,91.06,91.02,91.05,8599.0,91.05,91.06,91.02,91.05,8599.0
2024-07-02 15:15:00,91.04,91.04,90.98,91.0,10607.0,91.04,91.04,90.98,91.0,10607.0
2024-07-02 15:20:00,91.0,91.01,90.95,91.01,12024.0,91.0,91.01,90.95,91.01,12024.0
2024-07-02 15:25:00,91.02,91.06,90.98,91.04,8836.0,91.02,91.06,90.98,91.04,8836.0
2024-07-02 15:30:00,91.01,91.07,91.0,91.0,7643.0,91.01,91.07,91.0,91.0,7643.0
2024-07-02 15:35:00,91.0,91.06,90.96,91.06,12695.0,91.0,91.06,90.96,91.06,12695.0
2024-07-02 15:40:00,91.04,91.13,91.03,91.13,17898.0,91.04,91.13,91.03,91.13,17898.0
2024-07-02 15:45:00,91.13,91.21,91.11,91.16,25029.0,91.13,91.21,91.11,91.16,25029.0
2024-07-02 15:50:00,91.15,91.27,91.12,91.2,41952.0,91.15,91.27,91.12,91.2,41952.0
2024-07-02 15:55:00,91.18,91.36,91.11,91.26,134733.0,91.18,91.36,91.11,91.26,134733.0
2024-07-03 09:30:00,91.21,91.21,90.61,90.77,22267.0,91.21,91.21,90.61,90.77,22267.0
2024-07-03 09:35:00,90.82,91.37,90.82,91.3,7109.0,90.82,91.37,90.82,91.3,7109.0
2024-07-03 09:40:00,91.3,91.63,91.3,91.48,22106.0,91.3,91.63,91.3,91.48,22106.0
2024-07-03 09:45:00,91.53,92.0,91.46,91.99,20799.0,91.53,92.0,91.46,91.99,20799.0
2024-07-03 09:50:00,91.93,91.94,91.12,91.49,32406.0,91.93,91.94,91.12,91.49,32406.0
2024-07-03 09:55:00,91.42,91.55,91.39,91.47,13446.0,91.42,91.55,91.39,91.47,13446.0
2024-07-03 10:00:00,91.52,91.62,91.29,91.45,26254.0,91.52,91.62,91.29,91.45,26254.0
2024-07-03 10:05:00,91.48,91.61,91.4,91.61,21484.0,91.48,91.61,91.4,91.61,21484.0
2024-07-03 10:10:00,91.67,91.87,91.52,91.84,11304.0,91.67,91.87,91.52,91.84,11304.0
2024-07-03 10:15:00,91.84,91.87,91.61,91.72,14323.0,91.84,91.87,91.61,91.72,14323.0
2024-07-03 10:20:00,91.72,91.99,91.66,91.88,17236.0,91.72,91.99,91.66,91.88,17236.0
2024-07-03 10:25:00,91.83,91.9,91.7,91.83,8607.0,91.83,91.9,91.7,91.83,8607.0
2024-07-03 10:30:00,91.85,92.11,91.85,92.06,13173.0,91.85,92.11,91.85,92.06,13173.0
2024-07-03 10:35:00,92.01,92.02,91.87,91.89,13356.0,92.01,92.02,91.87,91.89,13356.0
2024-07-03 10:40:00,91.9,92.04,91.87,92.0,10409.0,91.9,92.04,91.87,92.0,10409.0
2024-07-03 10:45:00,92.02,92.1,91.75,91.75,11128.0,92.02,92.1,91.75,91.75,11128.0
2024-07-03 10:50:00,91.75,91.79,91.63,91.65,8619.0,91.75,91.79,91.63,91.65,8619.0
2024-07-03 10:55:00,91.7,91.73,91.49,91.58,5115.0,91.7,91.73,91.49,91.58,5115.0
2024-07-03 11:00:00,91.59,91.7,91.55,91.65,11787.0,91.59,91.7,91.55,91.65,11787.0
2024-07-03 11:05:00,91.65,91.74,91.63,91.68,10437.0,91.65,91.74,91.63,91.68,10437.0
2024-07-03 11:10:00,91.68,91.68,91.53,91.54,15869.0,91.68,91.68,91.53,91.54,15869.0
2024-07-03 11:15:00,91.56,91.61,91.46,91.54,14463.0,91.56,91.61,91.46,91.54,14463.0
2024-07-03 11:20:00,91.53,91.61,91.42,91.42,15237.0,91.53,91.61,91.42,91.42,15237.0
2024-07-03 11:25:00,91.44,91.57,91.41,91.48,23060.0,91.44,91.57,91.41,91.48,23060.0
2024-07-03 11:30:00,91.45,91.5,91.35,91.36,9934.0,91.45,91.5,91.35,91.36,9934.0
2024-07-03 11:35:00,91.36,91.46,91.33,91.38,8728.0,91.36,91.46,91.33,91.38,8728.0
2024-07-03 11:40:00,91.4,91.47,91.39,91.43,10293.0,91.4,91.47,91.39,91.43,10293.0
2024-07-03 11:45:00,91.44,91.45,91.31,91.37,21044.0,91.44,91.45,91.31,91.37,21044.0
2024-07-03 11:50:00,91.35,91.38,91.24,91.31,11201.0,91.35,91.38,91.24,91.31,11201.0
2024-07-03 11:55:00,91.34,91.36,91.22,91.24,15659.0,91.34,91.36,91.22,91.24,15659.0
2024-07-03 12:00:00,91.26,91.36,91.23,91.31,22880.0,91.26,91.36,91.23,91.31,22880.0
2024-07-03 12:05:00,91.34,91.46,91.29,91.4,12481.0,91.34,91.46,91.29,91.4,12481.0
2024-07-03 12:10:00,91.37,91.45,91.37,91.42,10927.0,91.37,91.45,91.37,91.42,10927.0
2024-07-03 12:15:00,91.42,91.49,91.4,91.47,12197.0,91.42,91.49,91.4,91.47,12197.0
2024-07-03 12:20:00,91.48,91.56,91.34,91.38,18869.0,91.48,91.56,91.34,91.38,18869.0
2024-07-03 12:25:00,91.38,91.4,91.33,91.36,14482.0,91.38,91.4,91.33,91.36,14482.0
2024-07-03 12:30:00,91.38,91.38,91.25,91.28,18886.0,91.38,91.38,91.25,91.28,18886.0
2024-07-03 12:35:00,91.28,91.46,91.26,91.39,13945.0,91.28,91.46,91.26,91.39,13945.0
2024-07-03 12:40:00,91.4,91.52,91.36,91.52,18197.0,91.4,91.52,91.36,91.52,18197.0
2024-07-03 12:45:00,91.52,91.56,91.32,91.41,46716.0,91.52,91.56,91.32,91.41,46716.0
2024-07-03 12:50:00,91.41,91.54,91.38,91.46,37756.0,91.41,91.54,91.38,91.46,37756.0
2024-07-03 12:55:00,91.45,91.45,91.06,91.09,175506.0,91.45,91.45,91.06,91.09,175506.0
2024-07-05 09:30:00,91.24,91.48,90.88,91.12,33554.0,91.24,91.48,90.88,91.12,33554.0
2024-07-05 09:35:00,90.94,91.28,90.68,90.83,5851.0,90.94,91.28,90.68,90.83,5851.0
2024-07-05 09:40:00,90.78,91.1,90.62,91.06,6542.0,90.78,91.1,90.62,91.06,6542.0
2024-07-05 09:45:00,91.01,91.19,90.92,91.1,12079.0,91.01,91.19,90.92,91.1,12079.0
2024-07-05 09:50:00,91.12,91.26,91.09,91.21,5520.0,91.12,91.26,91.09,91.21,5520.0
2024-07-05 09:55:00,91.13,91.24,91.01,91.21,6907.0,91.13,91.24,91.01,91.21,6907.0
2024-07-05 10:00:00,91.21,91.21,90.94,90.98,14589.0,91.21,91.21,90.94,90.98,14589.0
2024-07-05 10:05:00,90.98,90.98,90.77,90.89,9404.0,90.98,90.98,90.77,90.89,9404.0
2024-07-05 10:10:00,90.86,91.16,90.8,91.06,16131.0,90.86,91.16,90.8,91.06,16131.0
2024-07-05 10:15:00,91.04,91.16,90.98,91.09,18434.0,91.04,91.16,90.98,91.09,18434.0
2024-07-05 10:20:00,91.07,91.38,91.06,91.33,10832.0,91.07,91.38,91.06,91.33,10832.0
2024-07-05 10:25:00,91.34,91.56,91.33,91.45,10495.0,91.34,91.56,91.33,91.45,10495.0
2024-07-05 10:30:00,91.42,91.53,91.38,91.52,5975.0,91.42,91.53,91.38,91.52,5975.0
2024-07-05 10:35:00,91.47,91.49,91.33,91.43,17466.0,91.47,91.49,91.33,91.43,17466.0
2024-07-05 10:40:00,91.45,91.56,91.41,91.56,7029.0,91.45,91.56,91.41,91.56,7029.0
2024-07-05 10:45:00,91.6,91.6,91.37,91.37,6463.0,91.6,91.6,91.37,91.37,6463.0
2024-07-05 10:50:00,91.36,91.49,91.35,91.4,8813.0,91.36,91.49,91.35,91.4,8813.0
2024-07-05 10:55:00,91.42,91.45,91.3,91.4,9553.0,91.42,91.45,91.3,91.4,9553.0
2024-07-05 11:00:00,91.38,91.53,91.35,91.5,8948.0,91.38,91.53,91.35,91.5,8948.0
2024-07-05 11:05:00,91.5,91.54,91.48,91.53,6384.0,91.5,91.54,91.48,91.53,6384.0
2024-07-05 11:10:00,91.49,91.67,91.47,91.56,12493.0,91.49,91.67,91.47,91.56,12493.0
2024-07-05 11:15:00,91.58,91.61,91.44,91.45,3420.0,91.58,91.61,91.44,91.45,3420.0
2024-07-05 11:20:00,91.47,91.54,91.45,91.49,6568.0,91.47,91.54,91.45,91.49,6568.0
2024-07-05 11:25:00,91.49,91.59,91.49,91.55,6204.0,91.49,91.59,91.49,91.55,6204.0
2024-07-05 11:30:00,91.55,91.68,91.55,91.68,5177.0,91.55,91.68,91.55,91.68,5177.0
2024-07-05 11:35:00,91.68,91.75,91.66,91.75,8421.0,91.68,91.75,91.66,91.75,8421.0
2024-07-05 11:40:00,91.75,91.86,91.75,91.86,4421.0,91.75,91.86,91.75,91.86,4421.0
2024-07-05 11:45:00,91.84,91.85,91.75,91.83,7788.0,91.84,91.85,91.75,91.83,7788.0
2024-07-05 11:50:00,91.81,91.85,91.68,91.68,8937.0,91.81,91.85,91.68,91.68,8937.0
2024-07-05 11:55:00,91.7,91.77,91.7,91.77,4300.0,91.7,91.77,91.7,91.77,4300.0
2024-07-05 12:00:00,91.75,91.77,91.71,91.74,6938.0,91.75,91.77,91.71,91.74,6938.0
2024-07-05 12:05:00,91.76,91.77,91.7,91.71,4598.0,91.76,91.77,91.7,91.71,4598.0
2024-07-05 12:10:00,91.76,91.77,91.7,91.77,6044.0,91.76,91.77,91.7,91.77,6044.0
2024-07-05 12:15:00,91.77,91.81,91.74,91.79,13492.0,91.77,91.81,91.74,91.79,13492.0
2024-07-05 12:20:00,91.79,91.87,91.79,91.87,6692.0,91.79,91.87,91.79,91.87,6692.0
2024-07-05 12:25:00,91.84,91.85,91.71,91.77,14946.0,91.84,91.85,91.71,91.77,14946.0
2024-07-05 12:30:00,91.78,91.87,91.78,91.87,5466.0,91.78,91.87,91.78,91.87,5466.0
2024-07-05 12:35:00,91.85,91.98,91.85,91.93,4931.0,91.85,91.98,91.85,91.93,4931.0
2024-07-05 12:40:00,91.95,91.95,91.84,91.89,5570.0,91.95,91.95,91.84,91.89,5570.0
2024-07-05 12:45:00,91.89,91.99,91.85,91.95,13077.0,91.89,91.99,91.85,91.95,13077.0
2024-07-05 12:50:00,91.91,91.97,91.87,91.97,7422.0,91.91,91.97,91.87,91.97,7422.0
2024-07-05 12:55:00,91.97,92.02,91.94,92.02,9216.0,91.97,92.02,91.94,92.02,9216.0
2024-07-05 13:00:00,92.03,92.06,92.02,92.03,4181.0,92.03,92.06,92.02,92.03,4181.0
2024-07-05 13:05:00,92.04,92.07,92.02,92.06,4860.0,92.04,92.07,92.02,92.06,4860.0
2024-07-05 13:10:00,92.04,92.08,91.93,91.96,6497.0,92.04,92.08,91.93,91.96,6497.0
2024-07-05 13:15:00,91.96,91.97,91.89,91.89,3506.0,91.96,91.97,91.89,91.89,3506.0
2024-07-05 13:20:00,91.92,91.98,91.92,91.94,1606.0,91.92,91.98,91.92,91.94,1606.0
2024-07-05 13:25:00,91.96,91.98,91.85,91.86,3325.0,91.96,91.98,91.85,91.86,3325.0
2024-07-05 13:30:00,91.88,91.89,91.83,91.83,2484.0,91.88,91.89,91.83,91.83,2484.0
2024-07-05 13:35:00,91.84,91.95,91.84,91.95,4015.0,91.84,91.95,91.84,91.95,4015.0
2024-07-05 13:40:00,91.92,92.0,91.91,92.0,2232.0,91.92,92.0,91.91,92.0,2232.0
2024-07-05 13:45:00,91.98,92.03,91.95,92.03,3587.0,91.98,92.03,91.95,92.03,3587.0
2024-07-05 13:50:00,92.05,92.08,91.96,92.08,5190.0,92.05,92.08,91.96,92.08,5190.0
2024-07-05 13:55:00,92.08,92.22,92.04,92.21,8349.0,92.08,92.22,92.04,92.21,8349.0
2024-07-05 14:00:00,92.24,92.24,92.13,92.16,9876.0,92.24,92.24,92.13,92.16,9876.0
2024-07-05 14:05:00,92.19,92.24,92.08,92.11,7896.0,92.19,92.24,92.08,92.11,7896.0
2024-07-05 14:10:00,92.11,92.18,92.09,92.12,4362.0,92.11,92.18,92.09,92.12,4362.0
2024-07-05 14:15:00,92.18,92.21,92.17,92.18,4344.0,92.18,92.21,92.17,92.18,4344.0
2024-07-05 14:20:00,92.19,92.25,92.17,92.18,6300.0,92.19,92.25,92.17,92.18,6300.0
2024-07-05 14:25:00,92.17,92.22,92.16,92.18,2345.0,92.17,92.22,92.16,92.18,2345.0
2024-07-05 14:30:00,92.17,92.19,92.12,92.19,3539.0,92.17,92.19,92.12,92.19,3539.0
2024-07-05 14:35:00,92.17,92.19,92.14,92.18,5549.0,92.17,92.19,92.14,92.18,5549.0
2024-07-05 14:40:00,92.18,92.21,92.16,92.18,4551.0,92.18,92.21,92.16,92.18,4551.0
2024-07-05 14:45:00,92.19,92.22,92.16,92.22,3611.0,92.19,92.22,92.16,92.22,3611.0
2024-07-05 14:50:00,92.21,92.24,92.21,92.21,3306.0,92.21,92.24,92.21,92.21,3306.0
2024-07-05 14:55:00,92.21,92.27,92.19,92.23,7568.0,92.21,92.27,92.19,92.23,7568.0
2024-07-05 15:00:00,92.22,92.25,92.19,92.25,4202.0,92.22,92.25,92.19,92.25,4202.0
2024-07-05 15:05:00,92.23,92.25,92.19,92.25,5645.0,92.23,92.25,92.19,92.25,5645.0
2024-07-05 15:10:00,92.25,92.27,92.14,92.15,5841.0,92.25,92.27,92.14,92.15,5841.0
2024-07-05 15:15:00,92.15,92.15,92.09,92.14,6233.0,92.15,92.15,92.09,92.14,6233.0
2024-07-05 15:20:00,92.12,92.2,92.1,92.2,6207.0,92.12,92.2,92.1,92.2,6207.0
2024-07-05 15:25:00,92.23,92.23,92.13,92.18,4939.0,92.23,92.23,92.13,92.18,4939.0
2024-07-05 15:30:00,92.15,92.24,92.15,92.24,6195.0,92.15,92.24,92.15,92.24,6195.0
2024-07-05 15:35:00,92.23,92.27,92.2,92.2,7522.0,92.23,92.27,92.2,92.2,7522.0
2024-07-05 15:40:00,92.22,92.29,92.21,92.26,12202.0,92.22,92.29,92.21,92.26,12202.0
2024-07-05 15:45:00,92.28,92.33,92.23,92.3,30979.0,92.28,92.33,92.23,92.3,30979.0
2024-07-05 15:50:00,92.31,92.44,92.29,92.41,28506.0,92.31,92.44,92.29,92.41,28506.0
2024-07-05 15:55:00,92.41,92.45,92.28,92.32,92809.0,92.41,92.45,92.28,92.32,92809.0
2024-07-08 09:30:00,92.16,92.34,92.04,92.3,30237.0,92.16,92.34,92.04,92.3,30237.0
2024-07-08 09:35:00,92.07,92.26,92.07,92.16,5186.0,92.07,92.26,92.07,92.16,5186.0
2024-07-08 09:40:00,92.25,92.26,91.68,91.76,4903.0,92.25,92.26,91.68,91.76,4903.0
2024-07-08 09:45:00,91.68,91.85,91.68,91.85,9827.0,91.68,91.85,91.68,91.85,9827.0
2024-07-08 09:50:00,91.84,92.01,91.7,92.01,6743.0,91.84,92.01,91.7,92.01,6743.0
2024-07-08 09:55:00,91.99,92.22,91.99,92.22,8365.0,91.99,92.22,91.99,92.22,8365.0
2024-07-08 10:00:00,92.24,92.33,92.1,92.12,6214.0,92.24,92.33,92.1,92.12,6214.0
2024-07-08 10:05:00,92.1,92.11,91.8,92.1,7780.0,92.1,92.11,91.8,92.1,7780.0
2024-07-08 10:10:00,92.15,92.39,92.15,92.31,7627.0,92.15,92.39,92.15,92.31,7627.0
2024-07-08 10:15:00,92.31,92.42,92.23,92.24,7806.0,92.31,92.42,92.23,92.24,7806.0
2024-07-08 10:20:00,92.27,92.37,92.14,92.37,21659.0,92.27,92.37,92.14,92.37,21659.0
2024-07-08 10:25:00,92.35,92.4,92.12,92.37,17570.0,92.35,92.4,92.12,92.37,17570.0
2024-07-08 10:30:00,92.42,92.43,92.25,92.36,16371.0,92.42,92.43,92.25,92.36,16371.0
2024-07-08 10:35:00,92.37,92.44,92.36,92.37,5063.0,92.37,92.44,92.36,92.37,5063.0
2024-07-08 10:40:00,92.36,92.36,92.26,92.3,4998.0,92.36,92.36,92.26,92.3,4998.0
2024-07-08 10:45:00,92.3,92.42,92.29,92.42,5748.0,92.3,92.42,92.29,92.42,5748.0
2024-07-08 10:50:00,92.44,92.47,92.41,92.45,6615.0,92.44,92.47,92.41,92.45,6615.0
2024-07-08 10:55:00,92.46,92.49,92.44,92.48,6099.0,92.46,92.49,92.44,92.48,6099.0
2024-07-08 11:00:00,92.46,92.46,92.19,92.42,11561.0,92.46,92.46,92.19,92.42,11561.0
2024-07-08 11:05:00,92.47,92.49,92.29,92.31,3794.0,92.47,92.49,92.29,92.31,3794.0
2024-07-08 11:10:00,92.31,92.32,92.19,92.21,4642.0,92.31,92.32,92.19,92.21,4642.0
2024-07-08 11:15:00,92.19,92.23,92.03,92.05,4946.0,92.19,92.23,92.03,92.05,4946.0
2024-07-08 11:20:00,92.03,92.1,92.0,92.01,10614.0,92.03,92.1,92.0,92.01,10614.0
2024-07-08 11:25:00,92.02,92.17,92.0,92.15,10658.0,92.02,92.17,92.0,92.15,10658.0
2024-07-08 11:30:00,92.19,92.22,91.93,91.95,15176.0,92.19,92.22,91.93,91.95,15176.0
2024-07-08 11:35:00,91.98,92.0,91.8,91.87,22231.0,91.98,92.0,91.8,91.87,22231.0
2024-07-08 11:40:00,91.86,91.89,91.72,91.75,11489.0,91.86,91.89,91.72,91.75,11489.0
2024-07-08 11:45:00,91.75,91.79,91.73,91.73,7610.0,91.75,91.79,91.73,91.73,7610.0
2024-07-08 11:50:00,91.75,91.84,91.71,91.79,6379.0,91.75,91.84,91.71,91.79,6379.0
2024-07-08 11:55:00,91.81,91.84,91.67,91.73,11488.0,91.81,91.84,91.67,91.73,11488.0
2024-07-08 12:00:00,91.73,91.79,91.73,91.78,8209.0,91.73,91.79,91.73,91.78,8209.0
2024-07-08 12:05:00,91.79,91.85,91.77,91.81,6701.0,91.79,91.85,91.77,91.81,6701.0
2024-07-08 12:10:00,91.8,91.84,91.73,91.84,6536.0,91.8,91.84,91.73,91.84,6536.0
2024-07-08 12:15:00,91.83,91.91,91.82,91.91,3312.0,91.83,91.91,91.82,91.91,3312.0
2024-07-08 12:20:00,91.91,92.0,91.91,91.97,5209.0,91.91,92.0,91.91,91.97,5209.0
2024-07-08 12:25:00,91.99,92.02,91.92,92.01,9130.0,91.99,92.02,91.92,92.01,9130.0
2024-07-08 12:30:00,92.02,92.22,92.0,92.22,6019.0,92.02,92.22,92.0,92.22,6019.0
2024-07-08 12:35:00,92.23,92.28,92.22,92.22,3405.0,92.23,92.28,92.22,92.22,3405.0
2024-07-08 12:40:00,92.25,92.33,92.23,92.29,10126.0,92.25,92.33,92.23,92.29,10126.0
2024-07-08 12:45:00,92.27,92.35,92.24,92.29,16812.0,92.27,92.35,92.24,92.29,16812.0
2024-07-08 12:50:00,92.29,92.3,92.18,92.22,10759.0,92.29,92.3,92.18,92.22,10759.0
2024-07-08 12:55:00,92.22,92.24,92.17,92.23,3508.0,92.22,92.24,92.17,92.23,3508.0
2024-07-08 13:00:00,92.22,92.23,92.06,92.15,7951.0,92.22,92.23,92.06,92.15,7951.0
2024-07-08 13:05:00,92.13,92.17,92.13,92.14,3404.0,92.13,92.17,92.13,92.14,3404.0
2024-07-08 13:10:00,92.12,92.16,92.06,92.11,7747.0,92.12,92.16,92.06,92.11,7747.0
2024-07-08 13:15:00,92.11,92.23,92.11,92.18,8001.0,92.11,92.23,92.11,92.18,8001.0
2024-07-08 13:20:00,92.21,92.24,92.12,92.12,4003.0,92.21,92.24,92.12,92.12,4003.0
2024-07-08 13:25:00,92.14,92.17,92.12,92.15,7543.0,92.14,92.17,92.12,92.15,7543.0
2024-07-08 13:30:00,92.17,92.24,92.16,92.22,5394.0,92.17,92.24,92.16,92.22,5394.0
2024-07-08 13:35:00,92.25,92.27,92.21,92.21,2903.0,92.25,92.27,92.21,92.21,2903.0
2024-07-08 13:40:00,92.19,92.21,92.11,92.2,7366.0,92.19,92.21,92.11,92.2,7366.0
2024-07-08 13:45:00,92.2,92.24,92.2,92.22,4061.0,92.2,92.24,92.2,92.22,4061.0
2024-07-08 13:50:00,92.22,92.24,92.15,92.15,5365.0,92.22,92.24,92.15,92.15,5365.0
2024-07-08 13:55:00,92.15,92.2,92.12,92.2,5060.0,92.15,92.2,92.12,92.2,5060.0
2024-07-08 14:00:00,92.2,92.21,92.15,92.17,3719.0,92.2,92.21,92.15,92.17,3719.0
2024-07-08 14:05:00,92.15,92.15,92.08,92.14,6115.0,92.15,92.15,92.08,92.14,6115.0
2024-07-08 14:10:00,92.15,92.17,92.07,92.08,5157.0,92.15,92.17,92.07,92.08,5157.0
2024-07-08 14:15:00,92.1,92.14,92.08,92.1,7000.0,92.1,92.14,92.08,92.1,7000.0
2024-07-08 14:20:00,92.1,92.12,92.05,92.08,5280.0,92.1,92.12,92.05,92.08,5280.0
2024-07-08 14:25:00,92.08,92.14,92.07,92.14,7365.0,92.08,92.14,92.07,92.14,7365.0
2024-07-08 14:30:00,92.14,92.14,92.05,92.14,13182.0,92.14,92.14,92.05,92.14,13182.0
2024-07-08 14:35:00,92.15,92.16,92.08,92.08,9217.0,92.15,92.16,92.08,92.08,9217.0
2024-07-08 14:40:00,92.09,92.1,91.95,91.97,22132.0,92.09,92.1,91.95,91.97,22132.0
2024-07-08 14:45:00,91.96,91.98,91.9,91.95,13689.0,91.96,91.98,91.9,91.95,13689.0
2024-07-08 14:50:00,91.96,92.01,91.95,91.99,9146.0,91.96,92.01,91.95,91.99,9146.0
2024-07-08 14:55:00,92.01,92.24,92.01,92.24,12163.0,92.01,92.24,92.01,92.24,12163.0
2024-07-08 15:00:00,92.22,92.23,92.13,92.17,8399.0,92.22,92.23,92.13,92.17,8399.0
2024-07-08 15:05:00,92.18,92.28,92.15,92.19,17083.0,92.18,92.28,92.15,92.19,17083.0
2024-07-08 15:10:00,92.19,92.27,92.17,92.2,9113.0,92.19,92.27,92.17,92.2,9113.0
2024-07-08 15:15:00,92.21,92.22,92.17,92.2,14956.0,92.21,92.22,92.17,92.2,14956.0
2024-07-08 15:20:00,92.2,92.21,92.11,92.17,16812.0,92.2,92.21,92.11,92.17,16812.0
2024-07-08 15:25:00,92.18,92.2,92.1,92.16,16431.0,92.18,92.2,92.1,92.16,16431.0
2024-07-08 15:30:00,92.14,92.17,92.01,92.01,8650.0,92.14,92.17,92.01,92.01,8650.0
2024-07-08 15:35:00,92.03,92.08,91.98,92.01,15722.0,92.03,92.08,91.98,92.01,15722.0
2024-07-08 15:40:00,91.96,92.0,91.93,91.94,15504.0,91.96,92.0,91.93,91.94,15504.0
2024-07-08 15:45:00,91.93,91.93,91.79,91.83,28829.0,91.93,91.93,91.79,91.83,28829.0
2024-07-08 15:50:00,91.84,91.89,91.8,91.85,50584.0,91.84,91.89,91.8,91.85,50584.0
2024-07-08 15:55:00,91.85,91.92,91.79,91.88,125785.0,91.85,91.92,91.79,91.88,125785.0
2024-07-09 09:30:00,92.24,92.24,91.52,91.81,20680.0,92.24,92.24,91.52,91.81,20680.0
2024-07-09 09:35:00,91.56,91.97,91.56,91.61,1850.0,91.56,91.97,91.56,91.61,1850.0
2024-07-09 09:40:00,91.7,91.78,91.59,91.6,4159.0,91.7,91.78,91.59,91.6,4159.0
2024-07-09 09:45:00,91.47,91.85,91.42,91.85,12338.0,91.47,91.85,91.42,91.85,12338.0
2024-07-09 09:50:00,91.84,92.12,91.83,92.12,5807.0,91.84,92.12,91.83,92.12,5807.0
2024-07-09 09:55:00,92.06,92.41,92.03,92.27,12512.0,92.06,92.41,92.03,92.27,12512.0
2024-07-09 10:00:00,92.32,92.35,92.02,92.09,10797.0,92.32,92.35,92.02,92.09,10797.0
2024-07-09 10:05:00,91.98,92.13,91.94,92.0,5627.0,91.98,92.13,91.94,92.0,5627.0
2024-07-09 10:10:00,92.04,92.11,92.01,92.11,7443.0,92.04,92.11,92.01,92.11,7443.0
2024-07-09 10:15:00,92.07,92.12,91.93,91.98,4658.0,92.07,92.12,91.93,91.98,4658.0
2024-07-09 10:20:00,91.97,92.19,91.97,92.15,8248.0,91.97,92.19,91.97,92.15,8248.0
2024-07-09 10:25:00,92.16,92.38,92.07,92.37,10042.0,92.16,92.38,92.07,92.37,10042.0
2024-07-09 10:30:00,92.38,92.55,92.32,92.49,16292.0,92.38,92.55,92.32,92.49,16292.0
2024-07-09 10:35:00,92.49,92.6,92.44,92.56,10002.0,92.49,92.6,92.44,92.56,10002.0
2024-07-09 10:40:00,92.58,92.67,92.5,92.61,31420.0,92.58,92.67,92.5,92.61,31420.0
2024-07-09 10:45:00,92.62,92.85,92.62,92.85,11147.0,92.62,92.85,92.62,92.85,11147.0
2024-07-09 10:50:00,92.82,92.91,92.69,92.85,21198.0,92.82,92.91,92.69,92.85,21198.0
2024-07-09 10:55:00,92.89,92.9,92.76,92.86,10639.0,92.89,92.9,92.76,92.86,10639.0
2024-07-09 11:00:00,92.9,93.07,92.89,93.0,23634.0,92.9,93.07,92.89,93.0,23634.0
2024-07-09 11:05:00,93.02,93.02,92.72,92.82,10690.0,93.02,93.02,92.72,92.82,10690.0
2024-07-09 11:10:00,92.81,92.84,92.61,92.62,8908.0,92.81,92.84,92.61,92.62,8908.0
2024-07-09 11:15:00,92.64,92.67,92.49,92.49,15461.0,92.64,92.67,92.49,92.49,15461.0
2024-07-09 11:20:00,92.51,92.53,92.39,92.45,13637.0,92.51,92.53,92.39,92.45,13637.0
2024-07-09 11:25:00,92.41,92.76,92.4,92.75,28574.0,92.41,92.76,92.4,92.75,28574.0
2024-07-09 11:30:00,92.78,92.8,92.62,92.63,20465.0,92.78,92.8,92.62,92.63,20465.0
2024-07-09 11:35:00,92.62,92.7,92.53,92.53,15913.0,92.62,92.7,92.53,92.53,15913.0
2024-07-09 11:40:00,92.53,92.58,92.44,92.51,7432.0,92.53,92.58,92.44,92.51,7432.0
2024-07-09 11:45:00,92.55,92.63,92.52,92.61,13855.0,92.55,92.63,92.52,92.61,13855.0
2024-07-09 11:50:00,92.6,92.75,92.51,92.71,30679.0,92.6,92.75,92.51,92.71,30679.0
2024-07-09 11:55:00,92.72,92.79,92.5,92.79,10451.0,92.72,92.79,92.5,92.79,10451.0
2024-07-09 12:00:00,92.75,92.81,92.7,92.73,7185.0,92.75,92.81,92.7,92.73,7185.0
2024-07-09 12:05:00,92.72,92.82,92.67,92.78,14695.0,92.72,92.82,92.67,92.78,14695.0
2024-07-09 12:10:00,92.78,93.09,92.78,93.08,41656.0,92.78,93.09,92.78,93.08,41656.0
2024-07-09 12:15:00,93.08,93.16,93.03,93.12,22722.0,93.08,93.16,93.03,93.12,22722.0
2024-07-09 12:20:00,93.12,93.27,93.11,93.27,10363.0,93.12,93.27,93.11,93.27,10363.0
2024-07-09 12:25:00,93.27,93.31,93.2,93.31,14634.0,93.27,93.31,93.2,93.31,14634.0
2024-07-09 12:30:00,93.31,93.35,93.26,93.31,5060.0,93.31,93.35,93.26,93.31,5060.0
2024-07-09 12:35:00,93.31,93.47,93.27,93.45,13333.0,93.31,93.47,93.27,93.45,13333.0
2024-07-09 12:40:00,93.45,93.52,93.44,93.47,14417.0,93.45,93.52,93.44,93.47,14417.0
2024-07-09 12:45:00,93.48,93.66,93.47,93.53,28249.0,93.48,93.66,93.47,93.53,28249.0
2024-07-09 12:50:00,93.55,93.57,93.43,93.45,6832.0,93.55,93.57,93.43,93.45,6832.0
2024-07-09 12:55:00,93.46,93.52,93.43,93.52,3811.0,93.46,93.52,93.43,93.52,3811.0
2024-07-09 13:00:00,93.54,93.6,93.48,93.5,12627.0,93.54,93.6,93.48,93.5,12627.0
2024-07-09 13:05:00,93.49,93.59,93.49,93.56,10440.0,93.49,93.59,93.49,93.56,10440.0
2024-07-09 13:10:00,93.58,93.66,93.53,93.54,11396.0,93.58,93.66,93.53,93.54,11396.0
2024-07-09 13:15:00,93.55,93.56,93.39,93.43,8213.0,93.55,93.56,93.39,93.43,8213.0
2024-07-09 13:20:00,93.4,93.4,93.27,93.38,5075.0,93.4,93.4,93.27,93.38,5075.0
2024-07-09 13:25:00,93.4,93.46,93.37,93.38,3544.0,93.4,93.46,93.37,93.38,3544.0
2024-07-09 13:30:00,93.33,93.39,93.31,93.31,5284.0,93.33,93.39,93.31,93.31,5284.0
2024-07-09 13:35:00,93.27,93.29,93.23,93.25,2415.0,93.27,93.29,93.23,93.25,2415.0
2024-07-09 13:40:00,93.22,93.26,93.2,93.2,4560.0,93.22,93.26,93.2,93.2,4560.0
2024-07-09 13:45:00,93.21,93.21,93.08,93.08,3928.0,93.21,93.21,93.08,93.08,3928.0
2024-07-09 13:50:00,93.1,93.16,93.08,93.12,7051.0,93.1,93.16,93.08,93.12,7051.0
2024-07-09 13:55:00,93.1,93.14,93.04,93.14,7373.0,93.1,93.14,93.04,93.14,7373.0
2024-07-09 14:00:00,93.14,93.18,93.06,93.18,23487.0,93.14,93.18,93.06,93.18,23487.0
2024-07-09 14:05:00,93.19,93.3,93.14,93.26,16513.0,93.19,93.3,93.14,93.26,16513.0
2024-07-09 14:10:00,93.24,93.31,93.18,93.24,6933.0,93.24,93.31,93.18,93.24,6933.0
2024-07-09 14:15:00,93.25,93.26,93.21,93.21,8068.0,93.25,93.26,93.21,93.21,8068.0
2024-07-09 14:20:00,93.2,93.23,93.13,93.18,66617.0,93.2,93.23,93.13,93.18,66617.0
2024-07-09 14:25:00,93.21,93.28,93.17,93.21,8069.0,93.21,93.28,93.17,93.21,8069.0
2024-07-09 14:30:00,93.2,93.3,93.13,93.13,8288.0,93.2,93.3,93.13,93.13,8288.0
2024-07-09 14:35:00,93.07,93.18,93.06,93.16,6870.0,93.07,93.18,93.06,93.16,6870.0
2024-07-09 14:40:00,93.17,93.32,93.14,93.22,12124.0,93.17,93.32,93.14,93.22,12124.0
2024-07-09 14:45:00,93.25,93.31,93.23,93.27,10209.0,93.25,93.31,93.23,93.27,10209.0
2024-07-09 14:50:00,93.28,93.31,93.22,93.24,6999.0,93.28,93.31,93.22,93.24,6999.0
2024-07-09 14:55:00,93.23,93.28,93.22,93.25,9706.0,93.23,93.28,93.22,93.25,9706.0
2024-07-09 15:00:00,93.25,93.28,93.23,93.27,8686.0,93.25,93.28,93.23,93.27,8686.0
2024-07-09 15:05:00,93.26,93.34,93.21,93.34,15507.0,93.26,93.34,93.21,93.34,15507.0
2024-07-09 15:10:00,93.33,93.34,93.13,93.2,26829.0,93.33,93.34,93.13,93.2,26829.0
2024-07-09 15:15:00,93.21,93.39,93.21,93.36,9844.0,93.21,93.39,93.21,93.36,9844.0
2024-07-09 15:20:00,93.34,93.34,93.27,93.29,29098.0,93.34,93.34,93.27,93.29,29098.0
2024-07-09 15:25:00,93.28,93.33,93.23,93.33,7511.0,93.28,93.33,93.23,93.33,7511.0
2024-07-09 15:30:00,93.33,93.35,93.28,93.35,6968.0,93.33,93.35,93.28,93.35,6968.0
2024-07-09 15:35:00,93.34,93.46,93.33,93.41,18100.0,93.34,93.46,93.33,93.41,18100.0
2024-07-09 15:40:00,93.4,93.43,93.32,93.38,25895.0,93.4,93.43,93.32,93.38,25895.0
2024-07-09 15:45:00,93.38,93.43,93.32,93.41,19045.0,93.38,93.43,93.32,93.41,19045.0
2024-07-09 15:50:00,93.4,93.48,93.34,93.4,32020.0,93.4,93.48,93.34,93.4,32020.0
2024-07-09 15:55:00,93.4,93.51,93.32,93.49,145065.0,93.4,93.51,93.32,93.49,145065.0
2024-07-10 09:30:00,93.62,93.71,93.33,93.51,51257.0,93.62,93.71,93.33,93.51,51257.0
2024-07-10 09:35:00,93.52,93.52,93.23,93.23,7859.0,93.52,93.52,93.23,93.23,7859.0
2024-07-10 09:40:00,93.23,93.25,92.84,92.98,47141.0,93.23,93.25,92.84,92.98,47141.0
2024-07-10 09:45:00,92.98,93.09,92.9,93.05,11418.0,92.98,93.09,92.9,93.05,11418.0
2024-07-10 09:50:00,93.05,93.09,92.85,92.95,12874.0,93.05,93.09,92.85,92.95,12874.0
2024-07-10 09:55:00,92.92,93.03,92.86,93.01,14959.0,92.92,93.03,92.86,93.01,14959.0
2024-07-10 10:00:00,93.01,93.06,92.58,92.67,30913.0,93.01,93.06,92.58,92.67,30913.0
2024-07-10 10:05:00,92.64,92.64,92.12,92.18,68104.0,92.64,92.64,92.12,92.18,68104.0
2024-07-10 10:10:00,92.17,92.36,92.1,92.22,44776.0,92.17,92.36,92.1,92.22,44776.0
2024-07-10 10:15:00,92.2,92.44,92.18,92.44,40074.0,92.2,92.44,92.18,92.44,40074.0
2024-07-10 10:20:00,92.45,92.8,92.42,92.73,24874.0,92.45,92.8,92.42,92.73,24874.0
2024-07-10 10:25:00,92.73,92.84,92.64,92.79,21566.0,92.73,92.84,92.64,92.79,21566.0
2024-07-10 10:30:00,92.8,92.9,92.66,92.9,25210.0,92.8,92.9,92.66,92.9,25210.0
2024-07-10 10:35:00,92.88,92.89,92.7,92.89,29134.0,92.88,92.89,92.7,92.89,29134.0
2024-07-10 10:40:00,92.88,93.0,92.84,92.97,11829.0,92.88,93.0,92.84,92.97,11829.0
2024-07-10 10:45:00,92.97,93.04,92.85,93.02,19558.0,92.97,93.04,92.85,93.02,19558.0
2024-07-10 10:50:00,93.02,93.28,93.0,93.27,17737.0,93.02,93.28,93.0,93.27,17737.0
2024-07-10 10:55:00,93.27,93.3,93.1,93.23,24029.0,93.27,93.3,93.1,93.23,24029.0
2024-07-10 11:00:00,93.23,93.37,93.22,93.34,12794.0,93.23,93.37,93.22,93.34,12794.0
2024-07-10 11:05:00,93.34,93.42,93.29,93.38,13237.0,93.34,93.42,93.29,93.38,13237.0
2024-07-10 11:10:00,93.39,93.43,93.32,93.32,10252.0,93.39,93.43,93.32,93.32,10252.0
2024-07-10 11:15:00,93.34,93.36,93.16,93.17,11920.0,93.34,93.36,93.16,93.17,11920.0
2024-07-10 11:20:00,93.18,93.34,93.15,93.29,11157.0,93.18,93.34,93.15,93.29,11157.0
2024-07-10 11:25:00,93.28,93.28,93.07,93.18,11114.0,93.28,93.28,93.07,93.18,11114.0
2024-07-10 11:30:00,93.16,93.29,93.14,93.18,20948.0,93.16,93.29,93.14,93.18,20948.0
2024-07-10 11:35:00,93.18,93.25,93.15,93.25,14751.0,93.18,93.25,93.15,93.25,14751.0
2024-07-10 11:40:00,93.24,93.28,93.21,93.26,6935.0,93.24,93.28,93.21,93.26,6935.0
2024-07-10 11:45:00,93.26,93.3,93.24,93.26,6091.0,93.26,93.3,93.24,93.26,6091.0
2024-07-10 11:50:00,93.26,93.37,93.23,93.35,8759.0,93.26,93.37,93.23,93.35,8759.0
2024-07-10 11:55:00,93.34,93.35,93.23,93.3,9320.0,93.34,93.35,93.23,93.3,9320.0
2024-07-10 12:00:00,93.29,93.37,93.28,93.35,4544.0,93.29,93.37,93.28,93.35,4544.0
2024-07-10 12:05:00,93.36,93.39,93.31,93.34,6351.0,93.36,93.39,93.31,93.34,6351.0
2024-07-10 12:10:00,93.35,93.65,93.33,93.65,12074.0,93.35,93.65,93.33,93.65,12074.0
2024-07-10 12:15:00,93.66,93.68,93.6,93.67,12926.0,93.66,93.68,93.6,93.67,12926.0
2024-07-10 12:20:00,93.66,93.72,93.64,93.68,9061.0,93.66,93.72,93.64,93.68,9061.0
2024-07-10 12:25:00,93.69,93.71,93.63,93.67,13329.0,93.69,93.71,93.63,93.67,13329.0
2024-07-10 12:30:00,93.66,93.69,93.6,93.61,8787.0,93.66,93.69,93.6,93.61,8787.0
2024-07-10 12:35:00,93.61,93.61,93.57,93.6,1445.0,93.61,93.61,93.57,93.6,1445.0
2024-07-10 12:40:00,93.59,93.62,93.53,93.59,14621.0,93.59,93.62,93.53,93.59,14621.0
2024-07-10 12:45:00,93.58,93.72,93.58,93.71,9798.0,93.58,93.72,93.58,93.71,9798.0
2024-07-10 12:50:00,93.7,93.75,93.69,93.73,9413.0,93.7,93.75,93.69,93.73,9413.0
2024-07-10 12:55:00,93.73,93.83,93.7,93.82,32810.0,93.73,93.83,93.7,93.82,32810.0
2024-07-10 13:00:00,93.82,94.02,93.8,93.93,46996.0,93.82,94.02,93.8,93.93,46996.0
2024-07-10 13:05:00,93.95,94.09,93.9,93.97,27387.0,93.95,94.09,93.9,93.97,27387.0
2024-07-10 13:10:00,93.95,94.0,93.93,93.98,22227.0,93.95,94.0,93.93,93.98,22227.0
2024-07-10 13:15:00,93.99,94.05,93.98,94.02,6599.0,93.99,94.05,93.98,94.02,6599.0
2024-07-10 13:20:00,94.04,94.05,93.79,93.8,10776.0,94.04,94.05,93.79,93.8,10776.0
2024-07-10 13:25:00,93.75,93.76,93.7,93.75,9124.0,93.75,93.76,93.7,93.75,9124.0
2024-07-10 13:30:00,93.75,93.86,93.7,93.86,11780.0,93.75,93.86,93.7,93.86,11780.0
2024-07-10 13:35:00,93.85,93.98,93.84,93.89,16888.0,93.85,93.98,93.84,93.89,16888.0
2024-07-10 13:40:00,93.87,93.93,93.87,93.92,3993.0,93.87,93.93,93.87,93.92,3993.0
2024-07-10 13:45:00,93.92,93.99,93.91,93.95,8929.0,93.92,93.99,93.91,93.95,8929.0
2024-07-10 13:50:00,93.95,93.95,93.88,93.89,12292.0,93.95,93.95,93.88,93.89,12292.0
2024-07-10 13:55:00,93.91,93.97,93.89,93.95,18073.0,93.91,93.97,93.89,93.95,18073.0
2024-07-10 14:00:00,93.94,94.04,93.93,93.99,11981.0,93.94,94.04,93.93,93.99,11981.0
2024-07-10 14:05:00,93.98,94.06,93.98,94.03,11263.0,93.98,94.06,93.98,94.03,11263.0
2024-07-10 14:10:00,94.04,94.09,93.94,94.09,14153.0,94.04,94.09,93.94,94.09,14153.0
2024-07-10 14:15:00,94.09,94.1,93.99,94.01,23640.0,94.09,94.1,93.99,94.01,23640.0
2024-07-10 14:20:00,94.03,94.03,93.93,93.93,4397.0,94.03,94.03,93.93,93.93,4397.0
2024-07-10 14:25:00,93.89,93.91,93.81,93.87,11496.0,93.89,93.91,93.81,93.87,11496.0
2024-07-10 14:30:00,93.88,93.95,93.87,93.94,7937.0,93.88,93.95,93.87,93.94,7937.0
2024-07-10 14:35:00,93.93,93.94,93.78,93.8,4444.0,93.93,93.94,93.78,93.8,4444.0
2024-07-10 14:40:00,93.8,93.8,93.74,93.79,22144.0,93.8,93.8,93.74,93.79,22144.0
2024-07-10 14:45:00,93.78,93.85,93.78,93.83,16144.0,93.78,93.85,93.78,93.83,16144.0
2024-07-10 14:50:00,93.83,93.86,93.83,93.86,7633.0,93.83,93.86,93.83,93.86,7633.0
2024-07-10 14:55:00,93.86,93.93,93.85,93.92,13102.0,93.86,93.93,93.85,93.92,13102.0
2024-07-10 15:00:00,93.93,93.93,93.77,93.81,10385.0,93.93,93.93,93.77,93.81,10385.0
2024-07-10 15:05:00,93.81,93.82,93.73,93.81,9380.0,93.81,93.82,93.73,93.81,9380.0
2024-07-10 15:10:00,93.8,93.8,93.73,93.78,5907.0,93.8,93.8,93.73,93.78,5907.0
2024-07-10 15:15:00,93.77,93.79,93.76,93.78,7855.0,93.77,93.79,93.76,93.78,7855.0
2024-07-10 15:20:00,93.78,93.78,93.69,93.69,8499.0,93.78,93.78,93.69,93.69,8499.0
2024-07-10 15:25:00,93.7,93.77,93.65,93.74,10828.0,93.7,93.77,93.65,93.74,10828.0
2024-07-10 15:30:00,93.75,93.83,93.74,93.78,13503.0,93.75,93.83,93.74,93.78,13503.0
2024-07-10 15:35:00,93.78,93.79,93.72,93.79,14179.0,93.78,93.79,93.72,93.79,14179.0
2024-07-10 15:40:00,93.8,93.8,93.63,93.64,13304.0,93.8,93.8,93.63,93.64,13304.0
2024-07-10 15:45:00,93.65,93.72,93.64,93.68,20010.0,93.65,93.72,93.64,93.68,20010.0
2024-07-10 15:50:00,93.67,93.83,93.65,93.74,39336.0,93.67,93.83,93.65,93.74,39336.0
2024-07-10 15:55:00,93.73,93.83,93.71,93.79,140459.0,93.73,93.83,93.71,93.79,140459.0
2024-07-11 09:30:00,94.18,94.45,93.84,93.86,31180.0,94.18,94.45,93.84,93.86,31180.0
2024-07-11 09:35:00,93.88,94.15,93.88,94.12,6023.0,93.88,94.15,93.88,94.12,6023.0
2024-07-11 09:40:00,94.17,94.63,94.17,94.25,16768.0,94.17,94.63,94.17,94.25,16768.0
2024-07-11 09:45:00,94.23,94.23,93.9,94.05,8757.0,94.23,94.23,93.9,94.05,8757.0
2024-07-11 09:50:00,94.07,94.13,93.95,94.06,11588.0,94.07,94.13,93.95,94.06,11588.0
2024-07-11 09:55:00,94.09,94.11,93.79,94.04,9942.0,94.09,94.11,93.79,94.04,9942.0
2024-07-11 10:00:00,94.06,94.3,94.01,94.23,8129.0,94.06,94.3,94.01,94.23,8129.0
2024-07-11 10:05:00,94.27,94.45,94.23,94.34,5032.0,94.27,94.45,94.23,94.34,5032.0
2024-07-11 10:10:00,94.36,94.69,94.33,94.69,17768.0,94.36,94.69,94.33,94.69,17768.0
2024-07-11 10:15:00,94.69,94.69,94.45,94.45,19320.0,94.69,94.69,94.45,94.45,19320.0
2024-07-11 10:20:00,94.41,94.41,94.28,94.33,6727.0,94.41,94.41,94.28,94.33,6727.0
2024-07-11 10:25:00,94.3,94.54,94.29,94.46,12661.0,94.3,94.54,94.29,94.46,12661.0
2024-07-11 10:30:00,94.47,94.57,94.41,94.48,7697.0,94.47,94.57,94.41,94.48,7697.0
2024-07-11 10:35:00,94.47,94.48,94.33,94.34,9621.0,94.47,94.48,94.33,94.34,9621.0
2024-07-11 10:40:00,94.38,94.5,94.35,94.41,17178.0,94.38,94.5,94.35,94.41,17178.0
2024-07-11 10:45:00,94.39,94.83,94.39,94.83,28517.0,94.39,94.83,94.39,94.83,28517.0
2024-07-11 10:50:00,94.84,94.94,94.73,94.89,65641.0,94.84,94.94,94.73,94.89,65641.0
2024-07-11 10:55:00,94.89,94.98,94.78,94.98,16913.0,94.89,94.98,94.78,94.98,16913.0
2024-07-11 11:00:00,94.94,95.1,94.9,94.99,72557.0,94.94,95.1,94.9,94.99,72557.0
2024-07-11 11:05:00,95.0,95.09,94.95,94.95,34543.0,95.0,95.09,94.95,94.95,34543.0
2024-07-11 11:10:00,94.97,95.16,94.97,95.07,25910.0,94.97,95.16,94.97,95.07,25910.0
2024-07-11 11:15:00,95.11,95.11,94.93,95.03,50671.0,95.11,95.11,94.93,95.03,50671.0
2024-07-11 11:20:00,95.04,95.24,95.01,95.08,23218.0,95.04,95.24,95.01,95.08,23218.0
2024-07-11 11:25:00,95.1,95.18,95.05,95.13,16253.0,95.1,95.18,95.05,95.13,16253.0
2024-07-11 11:30:00,95.12,95.16,95.03,95.09,33872.0,95.12,95.16,95.03,95.09,33872.0
2024-07-11 11:35:00,95.09,95.25,95.08,95.18,15923.0,95.09,95.25,95.08,95.18,15923.0
2024-07-11 11:40:00,95.18,95.18,95.04,95.08,20182.0,95.18,95.18,95.04,95.08,20182.0
2024-07-11 11:45:00,95.08,95.11,94.99,95.02,10478.0,95.08,95.11,94.99,95.02,10478.0
2024-07-11 11:50:00,95.02,95.1,94.84,94.87,22639.0,95.02,95.1,94.84,94.87,22639.0
2024-07-11 11:55:00,94.88,94.91,94.82,94.89,15567.0,94.88,94.91,94.82,94.89,15567.0
2024-07-11 12:00:00,94.87,94.88,94.78,94.86,16795.0,94.87,94.88,94.78,94.86,16795.0
2024-07-11 12:05:00,94.86,94.9,94.74,94.88,10455.0,94.86,94.9,94.74,94.88,10455.0
2024-07-11 12:10:00,94.87,94.89,94.84,94.89,7397.0,94.87,94.89,94.84,94.89,7397.0
2024-07-11 12:15:00,94.86,94.86,94.59,94.61,11463.0,94.86,94.86,94.59,94.61,11463.0
2024-07-11 12:20:00,94.6,94.6,94.47,94.47,15033.0,94.6,94.6,94.47,94.47,15033.0
2024-07-11 12:25:00,94.45,94.45,94.35,94.42,9982.0,94.45,94.45,94.35,94.42,9982.0
2024-07-11 12:30:00,94.41,94.41,94.33,94.33,7404.0,94.41,94.41,94.33,94.33,7404.0
2024-07-11 12:35:00,94.33,94.44,94.21,94.31,12097.0,94.33,94.44,94.21,94.31,12097.0
2024-07-11 12:40:00,94.29,94.39,94.05,94.05,58578.0,94.29,94.39,94.05,94.05,58578.0
2024-07-11 12:45:00,94.09,94.38,94.08,94.36,19047.0,94.09,94.38,94.08,94.36,19047.0
2024-07-11 12:50:00,94.37,94.45,94.35,94.38,6021.0,94.37,94.45,94.35,94.38,6021.0
2024-07-11 12:55:00,94.37,94.46,94.37,94.43,9403.0,94.37,94.46,94.37,94.43,9403.0
2024-07-11 13:00:00,94.45,94.45,94.34,94.39,5013.0,94.45,94.45,94.34,94.39,5013.0
2024-07-11 13:05:00,94.33,94.45,94.33,94.42,3956.0,94.33,94.45,94.33,94.42,3956.0
2024-07-11 13:10:00,94.41,94.41,94.23,94.23,55493.0,94.41,94.41,94.23,94.23,55493.0
2024-07-11 13:15:00,94.23,94.25,94.14,94.14,11994.0,94.23,94.25,94.14,94.14,11994.0
2024-07-11 13:20:00,94.15,94.2,94.02,94.02,11491.0,94.15,94.2,94.02,94.02,11491.0
2024-07-11 13:25:00,94.03,94.17,94.02,94.08,9135.0,94.03,94.17,94.02,94.08,9135.0
2024-07-11 13:30:00,94.06,94.09,94.0,94.09,6359.0,94.06,94.09,94.0,94.09,6359.0
2024-07-11 13:35:00,94.09,94.15,94.05,94.05,8300.0,94.09,94.15,94.05,94.05,8300.0
2024-07-11 13:40:00,94.05,94.13,94.03,94.13,6866.0,94.05,94.13,94.03,94.13,6866.0
2024-07-11 13:45:00,94.1,94.13,94.02,94.09,5857.0,94.1,94.13,94.02,94.09,5857.0
2024-07-11 13:50:00,94.11,94.15,94.08,94.08,5861.0,94.11,94.15,94.08,94.08,5861.0
2024-07-11 13:55:00,94.06,94.08,93.88,93.88,10222.0,94.06,94.08,93.88,93.88,10222.0
2024-07-11 14:00:00,93.87,94.09,93.85,94.06,56260.0,93.87,94.09,93.85,94.06,56260.0
2024-07-11 14:05:00,94.01,94.32,94.01,94.28,27569.0,94.01,94.32,94.01,94.28,27569.0
2024-07-11 14:10:00,94.29,94.31,94.2,94.28,46882.0,94.29,94.31,94.2,94.28,46882.0
2024-07-11 14:15:00,94.28,94.29,94.15,94.15,7638.0,94.28,94.29,94.15,94.15,7638.0
2024-07-11 14:20:00,94.12,94.14,94.05,94.05,11269.0,94.12,94.14,94.05,94.05,11269.0
2024-07-11 14:25:00,94.07,94.1,93.99,94.02,10593.0,94.07,94.1,93.99,94.02,10593.0
2024-07-11 14:30:00,94.02,94.1,94.01,94.09,12838.0,94.02,94.1,94.01,94.09,12838.0
2024-07-11 14:35:00,94.08,94.08,93.99,94.04,15867.0,94.08,94.08,93.99,94.04,15867.0
2024-07-11 14:40:00,94.04,94.04,93.92,93.98,17576.0,94.04,94.04,93.92,93.98,17576.0
2024-07-11 14:45:00,93.96,93.98,93.89,93.9,6624.0,93.96,93.98,93.89,93.9,6624.0
2024-07-11 14:50:00,93.93,93.96,93.82,93.83,12378.0,93.93,93.96,93.82,93.83,12378.0
2024-07-11 14:55:00,93.83,93.87,93.77,93.83,13004.0,93.83,93.87,93.77,93.83,13004.0
2024-07-11 15:00:00,93.83,93.85,93.73,93.75,11302.0,93.83,93.85,93.73,93.75,11302.0
2024-07-11 15:05:00,93.75,93.75,93.64,93.65,10822.0,93.75,93.75,93.64,93.65,10822.0
2024-07-11 15:10:00,93.65,93.69,93.61,93.64,10324.0,93.65,93.69,93.61,93.64,10324.0
2024-07-11 15:15:00,93.65,93.68,93.59,93.6,21994.0,93.65,93.68,93.59,93.6,21994.0
2024-07-11 15:20:00,93.59,93.6,93.55,93.59,18425.0,93.59,93.6,93.55,93.59,18425.0
2024-07-11 15:25:00,93.59,93.64,93.51,93.55,22609.0,93.59,93.64,93.51,93.55,22609.0
2024-07-11 15:30:00,93.57,93.7,93.55,93.57,31503.0,93.57,93.7,93.55,93.57,31503.0
2024-07-11 15:35:00,93.59,93.59,93.5,93.53,27909.0,93.59,93.59,93.5,93.53,27909.0
2024-07-11 15:40:00,93.53,93.53,93.35,93.35,47116.0,93.53,93.53,93.35,93.35,47116.0
2024-07-11 15:45:00,93.37,93.41,93.21,93.25,43753.0,93.37,93.41,93.21,93.25,43753.0
2024-07-11 15:50:00,93.25,93.3,93.06,93.08,98178.0,93.25,93.3,93.06,93.08,98178.0
2024-07-11 15:55:00,93.08,93.11,92.81,92.85,280373.0,93.08,93.11,92.81,92.85,280373.0
2024-07-12 09:30:00,92.8,92.88,92.26,92.42,55168.0,92.8,92.88,92.26,92.42,55168.0
2024-07-12 09:35:00,92.42,92.58,92.22,92.33,21417.0,92.42,92.58,92.22,92.33,21417.0
2024-07-12 09:40:00,92.36,92.36,91.68,91.96,42102.0,92.36,92.36,91.68,91.96,42102.0
2024-07-12 09:45:00,92.05,92.11,91.61,91.95,24808.0,92.05,92.11,91.61,91.95,24808.0
2024-07-12 09:50:00,92.0,92.16,91.35,91.49,30373.0,92.0,92.16,91.35,91.49,30373.0
2024-07-12 09:55:00,91.55,91.98,91.55,91.92,15694.0,91.55,91.98,91.55,91.92,15694.0
2024-07-12 10:00:00,91.95,91.96,91.64,91.78,20182.0,91.95,91.96,91.64,91.78,20182.0
2024-07-12 10:05:00,91.79,92.13,91.75,91.95,20372.0,91.79,92.13,91.75,91.95,20372.0
2024-07-12 10:10:00,91.92,92.03,91.67,91.92,24015.0,91.92,92.03,91.67,91.92,24015.0
2024-07-12 10:15:00,91.92,92.48,91.92,92.47,39694.0,91.92,92.48,91.92,92.47,39694.0
2024-07-12 10:20:00,92.47,92.49,92.01,92.06,26961.0,92.47,92.49,92.01,92.06,26961.0
2024-07-12 10:25:00,92.02,92.27,91.94,92.25,28715.0,92.02,92.27,91.94,92.25,28715.0
2024-07-12 10:30:00,92.25,92.4,92.1,92.21,42657.0,92.25,92.4,92.1,92.21,42657.0
2024-07-12 10:35:00,92.21,92.35,92.18,92.31,16406.0,92.21,92.35,92.18,92.31,16406.0
2024-07-12 10:40:00,92.31,92.31,92.06,92.07,11657.0,92.31,92.31,92.06,92.07,11657.0
2024-07-12 10:45:00,92.06,92.32,92.06,92.2,14362.0,92.06,92.32,92.06,92.2,14362.0
2024-07-12 10:50:00,92.2,92.38,92.17,92.29,9254.0,92.2,92.38,92.17,92.29,9254.0
2024-07-12 10:55:00,92.31,92.36,92.18,92.33,16550.0,92.31,92.36,92.18,92.33,16550.0
2024-07-12 11:00:00,92.36,92.69,92.3,92.65,15204.0,92.36,92.69,92.3,92.65,15204.0
2024-07-12 11:05:00,92.65,92.79,92.46,92.54,12152.0,92.65,92.79,92.46,92.54,12152.0
2024-07-12 11:10:00,92.55,92.57,92.33,92.33,8202.0,92.55,92.57,92.33,92.33,8202.0
2024-07-12 11:15:00,92.37,92.43,92.27,92.4,11839.0,92.37,92.43,92.27,92.4,11839.0
2024-07-12 11:20:00,92.43,92.53,92.39,92.41,34778.0,92.43,92.53,92.39,92.41,34778.0
2024-07-12 11:25:00,92.39,92.48,92.27,92.45,19307.0,92.39,92.48,92.27,92.45,19307.0
2024-07-12 11:30:00,92.45,92.51,92.34,92.37,17596.0,92.45,92.51,92.34,92.37,17596.0
2024-07-12 11:35:00,92.33,92.44,92.3,92.3,12126.0,92.33,92.44,92.3,92.3,12126.0
2024-07-12 11:40:00,92.31,92.38,92.2,92.36,27089.0,92.31,92.38,92.2,92.36,27089.0
2024-07-12 11:45:00,92.37,92.42,92.28,92.34,12888.0,92.37,92.42,92.28,92.34,12888.0
2024-07-12 11:50:00,92.32,92.35,92.21,92.21,19363.0,92.32,92.35,92.21,92.21,19363.0
2024-07-12 11:55:00,92.25,92.25,92.17,92.21,8674.0,92.25,92.25,92.17,92.21,8674.0
2024-07-12 12:00:00,92.17,92.24,92.09,92.23,10576.0,92.17,92.24,92.09,92.23,10576.0
2024-07-12 12:05:00,92.24,92.24,92.17,92.19,5629.0,92.24,92.24,92.17,92.19,5629.0
2024-07-12 12:10:00,92.2,92.26,92.18,92.2,7834.0,92.2,92.26,92.18,92.2,7834.0
2024-07-12 12:15:00,92.22,92.42,92.21,92.38,16778.0,92.22,92.42,92.21,92.38,16778.0
2024-07-12 12:20:00,92.4,92.48,92.19,92.23,12462.0,92.4,92.48,92.19,92.23,12462.0
2024-07-12 12:25:00,92.18,92.21,92.05,92.16,10561.0,92.18,92.21,92.05,92.16,10561.0
2024-07-12 12:30:00,92.14,92.17,92.07,92.12,7482.0,92.14,92.17,92.07,92.12,7482.0
2024-07-12 12:35:00,92.12,92.17,92.08,92.13,4603.0,92.12,92.17,92.08,92.13,4603.0
2024-07-12 12:40:00,92.13,92.21,92.13,92.18,4494.0,92.13,92.21,92.13,92.18,4494.0
2024-07-12 12:45:00,92.17,92.24,92.15,92.18,6288.0,92.17,92.24,92.15,92.18,6288.0
2024-07-12 12:50:00,92.18,92.32,92.14,92.3,9252.0,92.18,92.32,92.14,92.3,9252.0
2024-07-12 12:55:00,92.31,92.37,92.28,92.37,4535.0,92.31,92.37,92.28,92.37,4535.0
2024-07-12 13:00:00,92.36,92.38,92.33,92.37,5719.0,92.36,92.38,92.33,92.37,5719.0
2024-07-12 13:05:00,92.35,92.35,92.33,92.34,4176.0,92.35,92.35,92.33,92.34,4176.0
2024-07-12 13:10:00,92.35,92.42,92.33,92.33,14688.0,92.35,92.42,92.33,92.33,14688.0
2024-07-12 13:15:00,92.32,92.36,92.21,92.34,17667.0,92.32,92.36,92.21,92.34,17667.0
2024-07-12 13:20:00,92.33,92.39,92.1,92.13,9588.0,92.33,92.39,92.1,92.13,9588.0
2024-07-12 13:25:00,92.12,92.18,92.1,92.15,6352.0,92.12,92.18,92.1,92.15,6352.0
2024-07-12 13:30:00,92.16,92.27,92.11,92.27,5206.0,92.16,92.27,92.11,92.27,5206.0
2024-07-12 13:35:00,92.27,92.3,92.23,92.25,9787.0,92.27,92.3,92.23,92.25,9787.0
2024-07-12 13:40:00,92.23,92.23,92.1,92.2,10401.0,92.23,92.23,92.1,92.2,10401.0
2024-07-12 13:45:00,92.19,92.26,92.15,92.24,9436.0,92.19,92.26,92.15,92.24,9436.0
2024-07-12 13:50:00,92.22,92.23,92.13,92.19,7723.0,92.22,92.23,92.13,92.19,7723.0
2024-07-12 13:55:00,92.2,92.2,91.99,92.01,17803.0,92.2,92.2,91.99,92.01,17803.0
2024-07-12 14:00:00,92.0,92.05,91.95,92.03,31155.0,92.0,92.05,91.95,92.03,31155.0
2024-07-12 14:05:00,92.01,92.02,91.87,91.94,34860.0,92.01,92.02,91.87,91.94,34860.0
2024-07-12 14:10:00,91.95,91.96,91.73,91.79,21049.0,91.95,91.96,91.73,91.79,21049.0
2024-07-12 14:15:00,91.8,91.83,91.74,91.77,12487.0,91.8,91.83,91.74,91.77,12487.0
2024-07-12 14:20:00,91.77,91.82,91.71,91.73,14853.0,91.77,91.82,91.71,91.73,14853.0
2024-07-12 14:25:00,91.74,91.78,91.66,91.71,20834.0,91.74,91.78,91.66,91.71,20834.0
2024-07-12 14:30:00,91.72,91.75,91.62,91.65,13774.0,91.72,91.75,91.62,91.65,13774.0
2024-07-12 14:35:00,91.65,91.71,91.64,91.66,13140.0,91.65,91.71,91.64,91.66,13140.0
2024-07-12 14:40:00,91.66,91.7,91.64,91.64,11967.0,91.66,91.7,91.64,91.64,11967.0
2024-07-12 14:45:00,91.65,91.7,91.59,91.63,28644.0,91.65,91.7,91.59,91.63,28644.0
2024-07-12 14:50:00,91.63,91.71,91.6,91.69,11083.0,91.63,91.71,91.6,91.69,11083.0
2024-07-12 14:55:00,91.69,91.76,91.62,91.73,22839.0,91.69,91.76,91.62,91.73,22839.0
2024-07-12 15:00:00,91.73,91.79,91.64,91.67,22856.0,91.73,91.79,91.64,91.67,22856.0
2024-07-12 15:05:00,91.64,91.66,91.51,91.61,14278.0,91.64,91.66,91.51,91.61,14278.0
2024-07-12 15:10:00,91.6,91.61,91.5,91.57,26891.0,91.6,91.61,91.5,91.57,26891.0
2024-07-12 15:15:00,91.56,91.56,91.47,91.56,24425.0,91.56,91.56,91.47,91.56,24425.0
2024-07-12 15:20:00,91.56,91.56,91.45,91.55,13292.0,91.56,91.56,91.45,91.55,13292.0
2024-07-12 15:25:00,91.55,91.62,91.53,91.62,23306.0,91.55,91.62,91.53,91.62,23306.0
2024-07-12 15:30:00,91.61,91.61,91.34,91.4,39334.0,91.61,91.61,91.34,91.4,39334.0
2024-07-12 15:35:00,91.4,91.43,91.25,91.31,38039.0,91.4,91.43,91.25,91.31,38039.0
2024-07-12 15:40:00,91.29,91.29,91.12,91.12,35571.0,91.29,91.29,91.12,91.12,35571.0
2024-07-12 15:45:00,91.13,91.16,91.05,91.13,47451.0,91.13,91.16,91.05,91.13,47451.0
2024-07-12 15:50:00,91.12,91.13,90.96,91.08,122244.0,91.12,91.13,90.96,91.08,122244.0
2024-07-12 15:55:00,91.09,91.16,90.89,91.03,376154.0,91.09,91.16,90.89,91.03,376154.0
2024-07-15 09:30:00,91.49,91.49,90.42,90.48,44376.0,91.49,91.49,90.42,90.48,44376.0
2024-07-15 09:35:00,90.58,90.99,90.51,90.7,38113.0,90.58,90.99,90.51,90.7,38113.0
2024-07-15 09:40:00,90.76,91.2,90.76,91.05,19680.0,90.76,91.2,90.76,91.05,19680.0
2024-07-15 09:45:00,91.06,91.32,90.99,91.18,52596.0,91.06,91.32,90.99,91.18,52596.0
2024-07-15 09:50:00,91.18,91.25,90.93,91.17,19346.0,91.18,91.25,90.93,91.17,19346.0
2024-07-15 09:55:00,91.15,91.3,90.93,91.12,15651.0,91.15,91.3,90.93,91.12,15651.0
2024-07-15 10:00:00,91.13,91.15,90.84,90.92,8981.0,91.13,91.15,90.84,90.92,8981.0
2024-07-15 10:05:00,90.92,90.95,90.72,90.79,16162.0,90.92,90.95,90.72,90.79,16162.0
2024-07-15 10:10:00,90.76,90.82,90.65,90.72,10099.0,90.76,90.82,90.65,90.72,10099.0
2024-07-15 10:15:00,90.72,90.77,90.55,90.61,15502.0,90.72,90.77,90.55,90.61,15502.0
2024-07-15 10:20:00,90.61,90.88,90.56,90.67,45658.0,90.61,90.88,90.56,90.67,45658.0
2024-07-15 10:25:00,90.64,90.67,90.42,90.42,45740.0,90.64,90.67,90.42,90.42,45740.0
2024-07-15 10:30:00,90.39,90.52,90.31,90.48,13318.0,90.39,90.52,90.31,90.48,13318.0
2024-07-15 10:35:00,90.5,90.52,90.31,90.47,5314.0,90.5,90.52,90.31,90.47,5314.0
2024-07-15 10:40:00,90.49,90.5,90.02,90.02,21694.0,90.49,90.5,90.02,90.02,21694.0
2024-07-15 10:45:00,90.06,90.09,89.65,89.7,32070.0,90.06,90.09,89.65,89.7,32070.0
2024-07-15 10:50:00,89.71,90.11,89.63,89.99,20614.0,89.71,90.11,89.63,89.99,20614.0
2024-07-15 10:55:00,89.96,89.99,89.76,89.76,22852.0,89.96,89.99,89.76,89.76,22852.0
2024-07-15 11:00:00,89.81,89.97,89.75,89.94,24828.0,89.81,89.97,89.75,89.94,24828.0
2024-07-15 11:05:00,89.94,90.02,89.86,89.92,27122.0,89.94,90.02,89.86,89.92,27122.0
2024-07-15 11:10:00,89.91,90.3,89.9,90.12,28344.0,89.91,90.3,89.9,90.12,28344.0
2024-07-15 11:15:00,90.12,90.12,89.95,89.97,22962.0,90.12,90.12,89.95,89.97,22962.0
2024-07-15 11:20:00,89.99,90.01,89.9,89.97,19533.0,89.99,90.01,89.9,89.97,19533.0
2024-07-15 11:25:00,89.96,89.99,89.87,89.96,13931.0,89.96,89.99,89.87,89.96,13931.0
2024-07-15 11:30:00,89.95,90.01,89.85,89.92,22403.0,89.95,90.01,89.85,89.92,22403.0
2024-07-15 11:35:00,89.94,90.04,89.9,89.95,14023.0,89.94,90.04,89.9,89.95,14023.0
2024-07-15 11:40:00,89.93,89.97,89.82,89.83,20582.0,89.93,89.97,89.82,89.83,20582.0
2024-07-15 11:45:00,89.84,89.95,89.79,89.83,20238.0,89.84,89.95,89.79,89.83,20238.0
2024-07-15 11:50:00,89.86,89.95,89.81,89.9,15138.0,89.86,89.95,89.81,89.9,15138.0
2024-07-15 11:55:00,89.9,90.0,89.88,89.95,15780.0,89.9,90.0,89.88,89.95,15780.0
2024-07-15 12:00:00,89.94,89.94,89.76,89.86,10594.0,89.94,89.94,89.76,89.86,10594.0
2024-07-15 12:05:00,89.86,90.03,89.82,90.01,12074.0,89.86,90.03,89.82,90.01,12074.0
2024-07-15 12:10:00,90.02,90.07,89.94,89.94,11789.0,90.02,90.07,89.94,89.94,11789.0
2024-07-15 12:15:00,89.94,90.01,89.9,89.92,9137.0,89.94,90.01,89.9,89.92,9137.0
2024-07-15 12:20:00,89.97,89.97,89.82,89.83,11138.0,89.97,89.97,89.82,89.83,11138.0
2024-07-15 12:25:00,89.82,89.89,89.72,89.72,21275.0,89.82,89.89,89.72,89.72,21275.0
2024-07-15 12:30:00,89.73,89.77,89.53,89.58,15273.0,89.73,89.77,89.53,89.58,15273.0
2024-07-15 12:35:00,89.56,89.61,89.54,89.59,8043.0,89.56,89.61,89.54,89.59,8043.0
2024-07-15 12:40:00,89.56,89.73,89.54,89.7,12286.0,89.56,89.73,89.54,89.7,12286.0
2024-07-15 12:45:00,89.7,89.78,89.58,89.77,13509.0,89.7,89.78,89.58,89.77,13509.0
2024-07-15 12:50:00,89.78,89.81,89.67,89.67,11296.0,89.78,89.81,89.67,89.67,11296.0
2024-07-15 12:55:00,89.69,89.71,89.48,89.48,8547.0,89.69,89.71,89.48,89.48,8547.0
2024-07-15 13:00:00,89.47,89.54,89.41,89.51,10808.0,89.47,89.54,89.41,89.51,10808.0
2024-07-15 13:05:00,89.48,89.52,89.37,89.41,23992.0,89.48,89.52,89.37,89.41,23992.0
2024-07-15 13:10:00,89.42,89.47,89.26,89.29,11536.0,89.42,89.47,89.26,89.29,11536.0
2024-07-15 13:15:00,89.31,89.32,89.15,89.15,28182.0,89.31,89.32,89.15,89.15,28182.0
2024-07-15 13:20:00,89.11,89.21,89.1,89.17,20662.0,89.11,89.21,89.1,89.17,20662.0
2024-07-15 13:25:00,89.13,89.17,89.09,89.14,18826.0,89.13,89.17,89.09,89.14,18826.0
2024-07-15 13:30:00,89.12,89.12,88.93,88.95,19294.0,89.12,89.12,88.93,88.95,19294.0
2024-07-15 13:35:00,88.95,89.06,88.94,88.98,15531.0,88.95,89.06,88.94,88.98,15531.0
2024-07-15 13:40:00,88.98,89.03,88.9,88.91,12996.0,88.98,89.03,88.9,88.91,12996.0
2024-07-15 13:45:00,88.91,89.1,88.91,89.06,21823.0,88.91,89.1,88.91,89.06,21823.0
2024-07-15 13:50:00,89.08,89.15,89.03,89.12,15492.0,89.08,89.15,89.03,89.12,15492.0
2024-07-15 13:55:00,89.12,89.2,89.08,89.13,13509.0,89.12,89.2,89.08,89.13,13509.0
2024-07-15 14:00:00,89.13,89.13,89.04,89.09,18279.0,89.13,89.13,89.04,89.09,18279.0
2024-07-15 14:05:00,89.08,89.12,89.0,89.08,18309.0,89.08,89.12,89.0,89.08,18309.0
2024-07-15 14:10:00,89.09,89.15,89.01,89.05,17314.0,89.09,89.15,89.01,89.05,17314.0
2024-07-15 14:15:00,89.06,89.13,89.03,89.09,18774.0,89.06,89.13,89.03,89.09,18774.0
2024-07-15 14:20:00,89.1,89.31,89.08,89.31,8453.0,89.1,89.31,89.08,89.31,8453.0
2024-07-15 14:25:00,89.31,89.4,89.25,89.36,20740.0,89.31,89.4,89.25,89.36,20740.0
2024-07-15 14:30:00,89.36,89.63,89.35,89.58,21562.0,89.36,89.63,89.35,89.58,21562.0
2024-07-15 14:35:00,89.58,89.74,89.56,89.69,25276.0,89.58,89.74,89.56,89.69,25276.0
2024-07-15 14:40:00,89.68,89.71,89.65,89.71,13013.0,89.68,89.71,89.65,89.71,13013.0
2024-07-15 14:45:00,89.72,89.77,89.68,89.71,14472.0,89.72,89.77,89.68,89.71,14472.0
2024-07-15 14:50:00,89.69,89.69,89.6,89.63,11843.0,89.69,89.69,89.6,89.63,11843.0
2024-07-15 14:55:00,89.64,89.75,89.62,89.71,9398.0,89.64,89.75,89.62,89.71,9398.0
2024-07-15 15:00:00,89.71,89.73,89.62,89.63,10591.0,89.71,89.73,89.62,89.63,10591.0
2024-07-15 15:05:00,89.61,89.75,89.55,89.67,20663.0,89.61,89.75,89.55,89.67,20663.0
2024-07-15 15:10:00,89.66,89.71,89.5,89.5,20552.0,89.66,89.71,89.5,89.5,20552.0
2024-07-15 15:15:00,89.49,89.56,89.47,89.49,20071.0,89.49,89.56,89.47,89.49,20071.0
2024-07-15 15:20:00,89.5,89.64,89.48,89.56,25319.0,89.5,89.64,89.48,89.56,25319.0
2024-07-15 15:25:00,89.56,89.56,89.44,89.45,20897.0,89.56,89.56,89.44,89.45,20897.0
2024-07-15 15:30:00,89.45,89.54,89.42,89.47,24476.0,89.45,89.54,89.42,89.47,24476.0
2024-07-15 15:35:00,89.47,89.47,89.31,89.33,27160.0,89.47,89.47,89.31,89.33,27160.0
2024-07-15 15:40:00,89.33,89.33,89.16,89.17,39914.0,89.33,89.33,89.16,89.17,39914.0
2024-07-15 15:45:00,89.2,89.28,89.17,89.26,38756.0,89.2,89.28,89.17,89.26,38756.0
2024-07-15 15:50:00,89.25,89.37,89.22,89.36,76757.0,89.25,89.37,89.22,89.36,76757.0
2024-07-15 15:55:00,89.36,89.52,89.33,89.51,286026.0,89.36,89.52,89.33,89.51,286026.0
2024-07-16 09:30:00,89.59,89.86,88.82,89.18,40336.0,89.59,89.86,88.82,89.18,40336.0
2024-07-16 09:35:00,89.21,89.43,88.65,88.9,35113.0,89.21,89.43,88.65,88.9,35113.0
2024-07-16 09:40:00,88.9,89.04,88.7,88.97,59220.0,88.9,89.04,88.7,88.97,59220.0
2024-07-16 09:45:00,88.97,89.09,88.72,89.0,39960.0,88.97,89.09,88.72,89.0,39960.0
2024-07-16 09:50:00,89.02,89.02,88.41,88.45,59651.0,89.02,89.02,88.41,88.45,59651.0
2024-07-16 09:55:00,88.48,88.75,88.45,88.72,46797.0,88.48,88.75,88.45,88.72,46797.0
2024-07-16 10:00:00,88.68,88.99,88.64,88.75,66460.0,88.68,88.99,88.64,88.75,66460.0
2024-07-16 10:05:00,88.76,88.78,88.39,88.42,23927.0,88.76,88.78,88.39,88.42,23927.0
2024-07-16 10:10:00,88.42,88.42,88.1,88.22,45018.0,88.42,88.42,88.1,88.22,45018.0
2024-07-16 10:15:00,88.22,88.3,87.95,87.95,28526.0,88.22,88.3,87.95,87.95,28526.0
2024-07-16 10:20:00,87.97,88.45,87.96,88.45,54220.0,87.97,88.45,87.96,88.45,54220.0
2024-07-16 10:25:00,88.4,88.43,88.24,88.28,35699.0,88.4,88.43,88.24,88.28,35699.0
2024-07-16 10:30:00,88.28,88.48,88.24,88.36,42380.0,88.28,88.48,88.24,88.36,42380.0
2024-07-16 10:35:00,88.36,88.4,88.2,88.2,18097.0,88.36,88.4,88.2,88.2,18097.0
2024-07-16 10:40:00,88.2,88.22,87.79,87.82,63283.0,88.2,88.22,87.79,87.82,63283.0
2024-07-16 10:45:00,87.82,87.98,87.81,87.95,49519.0,87.82,87.98,87.81,87.95,49519.0
2024-07-16 10:50:00,87.95,88.01,87.78,87.83,71208.0,87.95,88.01,87.78,87.83,71208.0
2024-07-16 10:55:00,87.84,88.06,87.79,87.99,52102.0,87.84,88.06,87.79,87.99,52102.0
2024-07-16 11:00:00,87.96,87.99,87.83,87.95,24441.0,87.96,87.99,87.83,87.95,24441.0
2024-07-16 11:05:00,87.95,88.12,87.93,87.98,65527.0,87.95,88.12,87.93,87.98,65527.0
2024-07-16 11:10:00,87.97,88.02,87.88,87.92,38883.0,87.97,88.02,87.88,87.92,38883.0
2024-07-16 11:15:00,87.92,88.07,87.84,87.87,23984.0,87.92,88.07,87.84,87.87,23984.0
2024-07-16 11:20:00,87.89,87.92,87.67,87.7,24239.0,87.89,87.92,87.67,87.7,24239.0
2024-07-16 11:25:00,87.72,87.82,87.56,87.58,26845.0,87.72,87.82,87.56,87.58,26845.0
2024-07-16 11:30:00,87.55,87.69,87.5,87.56,28334.0,87.55,87.69,87.5,87.56,28334.0
2024-07-16 11:35:00,87.58,87.68,87.5,87.63,48168.0,87.58,87.68,87.5,87.63,48168.0
2024-07-16 11:40:00,87.66,87.82,87.66,87.76,21494.0,87.66,87.82,87.66,87.76,21494.0
2024-07-16 11:45:00,87.73,87.77,87.54,87.55,15817.0,87.73,87.77,87.54,87.55,15817.0
2024-07-16 11:50:00,87.55,87.64,87.51,87.58,17742.0,87.55,87.64,87.51,87.58,17742.0
2024-07-16 11:55:00,87.57,87.59,87.48,87.48,18838.0,87.57,87.59,87.48,87.48,18838.0
2024-07-16 12:00:00,87.48,87.51,87.29,87.29,22295.0,87.48,87.51,87.29,87.29,22295.0
2024-07-16 12:05:00,87.28,87.34,87.22,87.26,22334.0,87.28,87.34,87.22,87.26,22334.0
2024-07-16 12:10:00,87.27,87.31,87.17,87.28,15257.0,87.27,87.31,87.17,87.28,15257.0
2024-07-16 12:15:00,87.3,87.3,87.14,87.17,28180.0,87.3,87.3,87.14,87.17,28180.0
2024-07-16 12:20:00,87.16,87.24,87.1,87.14,26831.0,87.16,87.24,87.1,87.14,26831.0
2024-07-16 12:25:00,87.17,87.43,87.14,87.41,21924.0,87.17,87.43,87.14,87.41,21924.0
2024-07-16 12:30:00,87.43,87.44,87.31,87.35,14975.0,87.43,87.44,87.31,87.35,14975.0
2024-07-16 12:35:00,87.33,87.38,87.29,87.35,9966.0,87.33,87.38,87.29,87.35,9966.0
2024-07-16 12:40:00,87.35,87.73,87.34,87.67,24826.0,87.35,87.73,87.34,87.67,24826.0
2024-07-16 12:45:00,87.65,87.75,87.56,87.58,21272.0,87.65,87.75,87.56,87.58,21272.0
2024-07-16 12:50:00,87.6,87.65,87.55,87.59,15146.0,87.6,87.65,87.55,87.59,15146.0
2024-07-16 12:55:00,87.6,87.77,87.6,87.64,44287.0,87.6,87.77,87.6,87.64,44287.0
2024-07-16 13:00:00,87.62,87.73,87.53,87.53,46591.0,87.62,87.73,87.53,87.53,46591.0
2024-07-16 13:05:00,87.55,87.72,87.53,87.59,27008.0,87.55,87.72,87.53,87.59,27008.0
2024-07-16 13:10:00,87.62,87.64,87.51,87.53,9314.0,87.62,87.64,87.51,87.53,9314.0
2024-07-16 13:15:00,87.51,87.61,87.45,87.56,13912.0,87.51,87.61,87.45,87.56,13912.0
2024-07-16 13:20:00,87.56,87.71,87.56,87.66,14782.0,87.56,87.71,87.56,87.66,14782.0
2024-07-16 13:25:00,87.66,87.66,87.41,87.45,18053.0,87.66,87.66,87.41,87.45,18053.0
2024-07-16 13:30:00,87.43,87.57,87.42,87.57,8917.0,87.43,87.57,87.42,87.57,8917.0
2024-07-16 13:35:00,87.59,87.61,87.49,87.57,9404.0,87.59,87.61,87.49,87.57,9404.0
2024-07-16 13:40:00,87.56,87.6,87.48,87.53,7754.0,87.56,87.6,87.48,87.53,7754.0
2024-07-16 13:45:00,87.53,87.59,87.52,87.54,7524.0,87.53,87.59,87.52,87.54,7524.0
2024-07-16 13:50:00,87.57,87.58,87.47,87.57,11696.0,87.57,87.58,87.47,87.57,11696.0
2024-07-16 13:55:00,87.57,87.6,87.51,87.53,11712.0,87.57,87.6,87.51,87.53,11712.0
2024-07-16 14:00:00,87.51,87.53,87.46,87.48,17237.0,87.51,87.53,87.46,87.48,17237.0
2024-07-16 14:05:00,87.5,87.53,87.45,87.52,9161.0,87.5,87.53,87.45,87.52,9161.0
2024-07-16 14:10:00,87.52,87.64,87.47,87.58,9742.0,87.52,87.64,87.47,87.58,9742.0
2024-07-16 14:15:00,87.58,87.58,87.48,87.52,18131.0,87.58,87.58,87.48,87.52,18131.0
2024-07-16 14:20:00,87.5,87.55,87.42,87.47,11211.0,87.5,87.55,87.42,87.47,11211.0
2024-07-16 14:25:00,87.47,87.48,87.37,87.41,15203.0,87.47,87.48,87.37,87.41,15203.0
2024-07-16 14:30:00,87.41,87.46,87.36,87.45,16135.0,87.41,87.46,87.36,87.45,16135.0
2024-07-16 14:35:00,87.47,87.5,87.37,87.38,18319.0,87.47,87.5,87.37,87.38,18319.0
2024-07-16 14:40:00,87.38,87.38,87.33,87.34,13088.0,87.38,87.38,87.33,87.34,13088.0
2024-07-16 14:45:00,87.34,87.42,87.29,87.38,19605.0,87.34,87.42,87.29,87.38,19605.0
2024-07-16 14:50:00,87.39,87.49,87.39,87.46,14255.0,87.39,87.49,87.39,87.46,14255.0
2024-07-16 14:55:00,87.46,87.47,87.38,87.39,16551.0,87.46,87.47,87.38,87.39,16551.0
2024-07-16 15:00:00,87.4,87.48,87.4,87.48,18134.0,87.4,87.48,87.4,87.48,18134.0
2024-07-16 15:05:00,87.48,87.5,87.41,87.43,25151.0,87.48,87.5,87.41,87.43,25151.0
2024-07-16 15:10:00,87.46,87.53,87.41,87.42,19750.0,87.46,87.53,87.41,87.42,19750.0
2024-07-16 15:15:00,87.42,87.55,87.4,87.52,50918.0,87.42,87.55,87.4,87.52,50918.0
2024-07-16 15:20:00,87.48,87.67,87.46,87.6,34371.0,87.48,87.67,87.46,87.6,34371.0
2024-07-16 15:25:00,87.6,87.62,87.5,87.57,42404.0,87.6,87.62,87.5,87.57,42404.0
2024-07-16 15:30:00,87.57,87.7,87.57,87.64,47168.0,87.57,87.7,87.57,87.64,47168.0
2024-07-16 15:35:00,87.64,87.64,87.57,87.61,53502.0,87.64,87.64,87.57,87.61,53502.0
2024-07-16 15:40:00,87.6,87.64,87.51,87.62,65151.0,87.6,87.64,87.51,87.62,65151.0
2024-07-16 15:45:00,87.62,87.69,87.48,87.51,89664.0,87.62,87.69,87.48,87.51,89664.0
2024-07-16 15:50:00,87.49,87.67,87.48,87.61,132010.0,87.49,87.67,87.48,87.61,132010.0
2024-07-16 15:55:00,87.63,87.81,87.55,87.74,373913.0,87.63,87.81,87.55,87.74,373913.0
2024-07-17 09:30:00,87.99,88.61,87.74,87.75,83074.0,87.99,88.61,87.74,87.75,83074.0
2024-07-17 09:35:00,87.77,88.2,87.71,87.74,16794.0,87.77,88.2,87.71,87.74,16794.0
2024-07-17 09:40:00,87.74,87.96,87.58,87.79,23076.0,87.74,87.96,87.58,87.79,23076.0
2024-07-17 09:45:00,87.81,88.15,87.81,88.15,16343.0,87.81,88.15,87.81,88.15,16343.0
2024-07-17 09:50:00,88.09,88.34,87.88,88.24,20883.0,88.09,88.34,87.88,88.24,20883.0
2024-07-17 09:55:00,88.27,88.37,88.16,88.21,14413.0,88.27,88.37,88.16,88.21,14413.0
2024-07-17 10:00:00,88.21,88.35,88.14,88.21,33946.0,88.21,88.35,88.14,88.21,33946.0
2024-07-17 10:05:00,88.21,88.21,87.82,87.87,77932.0,88.21,88.21,87.82,87.87,77932.0
2024-07-17 10:10:00,87.86,88.24,87.86,88.2,78791.0,87.86,88.24,87.86,88.2,78791.0
2024-07-17 10:15:00,88.2,88.23,87.7,87.73,52474.0,88.2,88.23,87.7,87.73,52474.0
2024-07-17 10:20:00,87.73,87.93,87.67,87.83,54924.0,87.73,87.93,87.67,87.83,54924.0
2024-07-17 10:25:00,87.79,88.09,87.72,87.79,15883.0,87.79,88.09,87.72,87.79,15883.0
2024-07-17 10:30:00,87.76,87.92,87.67,87.9,64840.0,87.76,87.92,87.67,87.9,64840.0
2024-07-17 10:35:00,87.89,88.09,87.71,87.71,26230.0,87.89,88.09,87.71,87.71,26230.0
2024-07-17 10:40:00,87.71,87.71,87.42,87.57,49530.0,87.71,87.71,87.42,87.57,49530.0
2024-07-17 10:45:00,87.57,87.62,87.3,87.42,34919.0,87.57,87.62,87.3,87.42,34919.0
2024-07-17 10:50:00,87.42,87.44,87.22,87.26,93982.0,87.42,87.44,87.22,87.26,93982.0
2024-07-17 10:55:00,87.29,87.47,87.27,87.28,53755.0,87.29,87.47,87.27,87.28,53755.0
2024-07-17 11:00:00,87.28,87.38,87.13,87.35,54183.0,87.28,87.38,87.13,87.35,54183.0
2024-07-17 11:05:00,87.37,87.63,87.34,87.59,25361.0,87.37,87.63,87.34,87.59,25361.0
2024-07-17 11:10:00,87.56,87.71,87.53,87.59,54444.0,87.56,87.71,87.53,87.59,54444.0
2024-07-17 11:15:00,87.59,87.65,87.51,87.61,30119.0,87.59,87.65,87.51,87.61,30119.0
2024-07-17 11:20:00,87.62,87.63,87.47,87.54,29695.0,87.62,87.63,87.47,87.54,29695.0
2024-07-17 11:25:00,87.52,87.52,87.41,87.42,43440.0,87.52,87.52,87.41,87.42,43440.0
2024-07-17 11:30:00,87.4,87.52,87.33,87.34,28829.0,87.4,87.52,87.33,87.34,28829.0
2024-07-17 11:35:00,87.34,87.39,87.2,87.37,17806.0,87.34,87.39,87.2,87.37,17806.0
2024-07-17 11:40:00,87.38,87.4,87.18,87.23,24602.0,87.38,87.4,87.18,87.23,24602.0
2024-07-17 11:45:00,87.24,87.26,87.03,87.04,26128.0,87.24,87.26,87.03,87.04,26128.0
2024-07-17 11:50:00,87.06,87.06,86.9,86.93,36231.0,87.06,87.06,86.9,86.93,36231.0
2024-07-17 11:55:00,86.95,87.17,86.94,87.17,20872.0,86.95,87.17,86.94,87.17,20872.0
2024-07-17 12:00:00,87.13,87.13,86.9,87.05,25394.0,87.13,87.13,86.9,87.05,25394.0
2024-07-17 12:05:00,87.01,87.1,86.99,87.07,15084.0,87.01,87.1,86.99,87.07,15084.0
2024-07-17 12:10:00,87.1,87.13,86.98,87.04,18837.0,87.1,87.13,86.98,87.04,18837.0
2024-07-17 12:15:00,87.04,87.12,86.98,87.0,18915.0,87.04,87.12,86.98,87.0,18915.0
2024-07-17 12:20:00,87.01,87.08,86.93,86.93,30804.0,87.01,87.08,86.93,86.93,30804.0
2024-07-17 12:25:00,86.94,87.08,86.93,87.05,29690.0,86.94,87.08,86.93,87.05,29690.0
2024-07-17 12:30:00,87.02,87.09,86.94,87.07,24124.0,87.02,87.09,86.94,87.07,24124.0
2024-07-17 12:35:00,87.09,87.1,86.97,86.97,23048.0,87.09,87.1,86.97,86.97,23048.0
2024-07-17 12:40:00,86.98,87.04,86.92,86.93,29828.0,86.98,87.04,86.92,86.93,29828.0
2024-07-17 12:45:00,86.93,87.05,86.92,87.0,38017.0,86.93,87.05,86.92,87.0,38017.0
2024-07-17 12:50:00,87.02,87.03,86.81,86.85,18957.0,87.02,87.03,86.81,86.85,18957.0
2024-07-17 12:55:00,86.85,86.88,86.7,86.72,22466.0,86.85,86.88,86.7,86.72,22466.0
2024-07-17 13:00:00,86.7,86.82,86.65,86.81,27033.0,86.7,86.82,86.65,86.81,27033.0
2024-07-17 13:05:00,86.81,86.84,86.72,86.73,28161.0,86.81,86.84,86.72,86.73,28161.0
2024-07-17 13:10:00,86.73,86.86,86.7,86.83,20365.0,86.73,86.86,86.7,86.83,20365.0
2024-07-17 13:15:00,86.83,86.91,86.78,86.79,12257.0,86.83,86.91,86.78,86.79,12257.0
2024-07-17 13:20:00,86.8,86.8,86.71,86.78,24902.0,86.8,86.8,86.71,86.78,24902.0
2024-07-17 13:25:00,86.78,86.85,86.75,86.85,11450.0,86.78,86.85,86.75,86.85,11450.0
2024-07-17 13:30:00,86.83,86.89,86.8,86.84,15601.0,86.83,86.89,86.8,86.84,15601.0
2024-07-17 13:35:00,86.84,86.99,86.83,86.93,43945.0,86.84,86.99,86.83,86.93,43945.0
2024-07-17 13:40:00,86.93,87.02,86.93,86.99,27415.0,86.93,87.02,86.93,86.99,27415.0
2024-07-17 13:45:00,86.99,87.04,86.83,86.84,18173.0,86.99,87.04,86.83,86.84,18173.0
2024-07-17 13:50:00,86.86,87.01,86.84,86.98,16769.0,86.86,87.01,86.84,86.98,16769.0
2024-07-17 13:55:00,86.98,87.0,86.94,86.96,14303.0,86.98,87.0,86.94,86.96,14303.0
2024-07-17 14:00:00,86.97,86.97,86.88,86.92,30841.0,86.97,86.97,86.88,86.92,30841.0
2024-07-17 14:05:00,86.92,87.07,86.9,87.03,37227.0,86.92,87.07,86.9,87.03,37227.0
2024-07-17 14:10:00,87.03,87.15,87.03,87.09,28608.0,87.03,87.15,87.03,87.09,28608.0
2024-07-17 14:15:00,87.09,87.19,87.09,87.14,18707.0,87.09,87.19,87.09,87.14,18707.0
2024-07-17 14:20:00,87.14,87.21,87.14,87.21,13333.0,87.14,87.21,87.14,87.21,13333.0
2024-07-17 14:25:00,87.22,87.33,87.22,87.28,11067.0,87.22,87.33,87.22,87.28,11067.0
2024-07-17 14:30:00,87.3,87.39,87.27,87.37,22006.0,87.3,87.39,87.27,87.37,22006.0
2024-07-17 14:35:00,87.39,87.5,87.34,87.5,9687.0,87.39,87.5,87.34,87.5,9687.0
2024-07-17 14:40:00,87.47,87.53,87.22,87.38,122680.0,87.47,87.53,87.22,87.38,122680.0
2024-07-17 14:45:00,87.37,87.39,87.25,87.33,15072.0,87.37,87.39,87.25,87.33,15072.0
2024-07-17 14:50:00,87.3,87.44,87.25,87.34,9769.0,87.3,87.44,87.25,87.34,9769.0
2024-07-17 14:55:00,87.36,87.44,87.33,87.37,9642.0,87.36,87.44,87.33,87.37,9642.0
2024-07-17 15:00:00,87.36,87.41,87.35,87.39,10422.0,87.36,87.41,87.35,87.39,10422.0
2024-07-17 15:05:00,87.38,87.45,87.29,87.45,15461.0,87.38,87.45,87.29,87.45,15461.0
2024-07-17 15:10:00,87.44,87.51,87.4,87.41,21850.0,87.44,87.51,87.4,87.41,21850.0
2024-07-17 15:15:00,87.41,87.47,87.27,87.33,16115.0,87.41,87.47,87.27,87.33,16115.0
2024-07-17 15:20:00,87.31,87.39,87.24,87.34,24559.0,87.31,87.39,87.24,87.34,24559.0
2024-07-17 15:25:00,87.34,87.41,87.31,87.38,12351.0,87.34,87.41,87.31,87.38,12351.0
2024-07-17 15:30:00,87.38,87.58,87.37,87.58,29239.0,87.38,87.58,87.37,87.58,29239.0
2024-07-17 15:35:00,87.59,87.65,87.4,87.4,42690.0,87.59,87.65,87.4,87.4,42690.0
2024-07-17 15:40:00,87.4,87.48,87.36,87.44,41177.0,87.4,87.48,87.36,87.44,41177.0
2024-07-17 15:45:00,87.44,87.46,87.22,87.23,43391.0,87.44,87.46,87.22,87.23,43391.0
2024-07-17 15:50:00,87.24,87.51,87.24,87.4,96765.0,87.24,87.51,87.24,87.4,96765.0
2024-07-17 15:55:00,87.39,87.41,87.23,87.31,259897.0,87.39,87.41,87.23,87.31,259897.0
2024-07-18 09:30:00,86.8,87.46,86.55,86.73,35015.0,86.8,87.46,86.55,86.73,35015.0
2024-07-18 09:35:00,86.54,87.23,86.45,87.2,8976.0,86.54,87.23,86.45,87.2,8976.0
2024-07-18 09:40:00,87.25,87.69,87.17,87.69,38595.0,87.25,87.69,87.17,87.69,38595.0
2024-07-18 09:45:00,87.74,88.09,87.72,88.01,36208.0,87.74,88.09,87.72,88.01,36208.0
2024-07-18 09:50:00,88.02,88.26,87.89,88.21,22332.0,88.02,88.26,87.89,88.21,22332.0
2024-07-18 09:55:00,88.22,88.23,87.95,88.18,24329.0,88.22,88.23,87.95,88.18,24329.0
2024-07-18 10:00:00,88.14,88.34,88.02,88.26,32897.0,88.14,88.34,88.02,88.26,32897.0
2024-07-18 10:05:00,88.31,88.56,88.23,88.33,54098.0,88.31,88.56,88.23,88.33,54098.0
2024-07-18 10:10:00,88.33,88.37,87.97,88.06,28886.0,88.33,88.37,87.97,88.06,28886.0
2024-07-18 10:15:00,88.04,88.16,87.95,88.01,23617.0,88.04,88.16,87.95,88.01,23617.0
2024-07-18 10:20:00,88.0,88.13,87.89,87.99,18438.0,88.0,88.13,87.89,87.99,18438.0
2024-07-18 10:25:00,87.98,88.06,87.93,88.01,18798.0,87.98,88.06,87.93,88.01,18798.0
2024-07-18 10:30:00,88.0,88.02,87.75,87.75,30363.0,88.0,88.02,87.75,87.75,30363.0
2024-07-18 10:35:00,87.75,87.8,87.54,87.54,13222.0,87.75,87.8,87.54,87.54,13222.0
2024-07-18 10:40:00,87.52,87.66,87.45,87.46,14740.0,87.52,87.66,87.45,87.46,14740.0
2024-07-18 10:45:00,87.48,87.64,87.29,87.31,25452.0,87.48,87.64,87.29,87.31,25452.0
2024-07-18 10:50:00,87.31,87.31,87.11,87.18,20986.0,87.31,87.31,87.11,87.18,20986.0
2024-07-18 10:55:00,87.18,87.2,87.01,87.02,30428.0,87.18,87.2,87.01,87.02,30428.0
2024-07-18 11:00:00,87.02,87.02,86.87,86.97,13951.0,87.02,87.02,86.87,86.97,13951.0
2024-07-18 11:05:00,87.0,87.0,86.7,86.7,19831.0,87.0,87.0,86.7,86.7,19831.0
2024-07-18 11:10:00,86.7,86.95,86.68,86.88,21906.0,86.7,86.95,86.68,86.88,21906.0
2024-07-18 11:15:00,86.9,86.9,86.81,86.89,10421.0,86.9,86.9,86.81,86.89,10421.0
2024-07-18 11:20:00,86.89,86.95,86.77,86.8,12953.0,86.89,86.95,86.77,86.8,12953.0
2024-07-18 11:25:00,86.82,86.88,86.72,86.77,13817.0,86.82,86.88,86.72,86.77,13817.0
2024-07-18 11:30:00,86.78,86.78,86.65,86.66,7694.0,86.78,86.78,86.65,86.66,7694.0
2024-07-18 11:35:00,86.67,86.68,86.42,86.42,11477.0,86.67,86.68,86.42,86.42,11477.0
2024-07-18 11:40:00,86.43,86.49,86.24,86.25,37225.0,86.43,86.49,86.24,86.25,37225.0
2024-07-18 11:45:00,86.26,86.26,85.97,85.97,15098.0,86.26,86.26,85.97,85.97,15098.0
2024-07-18 11:50:00,85.99,86.12,85.97,86.01,12406.0,85.99,86.12,85.97,86.01,12406.0
2024-07-18 11:55:00,86.0,86.05,85.82,85.82,28979.0,86.0,86.05,85.82,85.82,28979.0
2024-07-18 12:00:00,85.83,85.83,85.62,85.71,11845.0,85.83,85.83,85.62,85.71,11845.0
2024-07-18 12:05:00,85.66,85.75,85.53,85.63,16424.0,85.66,85.75,85.53,85.63,16424.0
2024-07-18 12:10:00,85.64,85.66,85.44,85.44,14105.0,85.64,85.66,85.44,85.44,14105.0
2024-07-18 12:15:00,85.43,85.63,85.4,85.63,23521.0,85.43,85.63,85.4,85.63,23521.0
2024-07-18 12:20:00,85.63,85.65,85.36,85.44,13662.0,85.63,85.65,85.36,85.44,13662.0
2024-07-18 12:25:00,85.47,85.49,85.42,85.42,9193.0,85.47,85.49,85.42,85.42,9193.0
2024-07-18 12:30:00,85.42,85.57,85.38,85.52,14976.0,85.42,85.57,85.38,85.52,14976.0
2024-07-18 12:35:00,85.48,85.61,85.48,85.55,22484.0,85.48,85.61,85.48,85.55,22484.0
2024-07-18 12:40:00,85.56,85.59,85.42,85.55,38987.0,85.56,85.59,85.42,85.55,38987.0
2024-07-18 12:45:00,85.56,85.56,85.4,85.42,23868.0,85.56,85.56,85.4,85.42,23868.0
2024-07-18 12:50:00,85.43,85.47,85.32,85.32,38087.0,85.43,85.47,85.32,85.32,38087.0
2024-07-18 12:55:00,85.34,85.38,85.31,85.33,11573.0,85.34,85.38,85.31,85.33,11573.0
2024-07-18 13:00:00,85.32,85.47,85.32,85.4,17188.0,85.32,85.47,85.32,85.4,17188.0
2024-07-18 13:05:00,85.38,85.43,85.28,85.39,10570.0,85.38,85.43,85.28,85.39,10570.0
2024-07-18 13:10:00,85.38,85.42,85.32,85.34,13302.0,85.38,85.42,85.32,85.34,13302.0
2024-07-18 13:15:00,85.34,85.34,85.11,85.11,46833.0,85.34,85.34,85.11,85.11,46833.0
2024-07-18 13:20:00,85.12,85.16,84.91,85.11,106623.0,85.12,85.16,84.91,85.11,106623.0
2024-07-18 13:25:00,85.12,85.13,84.93,85.02,19154.0,85.12,85.13,84.93,85.02,19154.0
2024-07-18 13:30:00,85.02,85.11,85.01,85.11,17296.0,85.02,85.11,85.01,85.11,17296.0
2024-07-18 13:35:00,85.11,85.13,85.02,85.13,12419.0,85.11,85.13,85.02,85.13,12419.0
2024-07-18 13:40:00,85.12,85.26,85.1,85.24,34495.0,85.12,85.26,85.1,85.24,34495.0
2024-07-18 13:45:00,85.23,85.37,85.22,85.37,21045.0,85.23,85.37,85.22,85.37,21045.0
2024-07-18 13:50:00,85.34,85.37,85.22,85.29,9327.0,85.34,85.37,85.22,85.29,9327.0
2024-07-18 13:55:00,85.27,85.35,85.23,85.31,16358.0,85.27,85.35,85.23,85.31,16358.0
2024-07-18 14:00:00,85.3,85.37,85.24,85.32,15861.0,85.3,85.37,85.24,85.32,15861.0
2024-07-18 14:05:00,85.35,85.36,85.24,85.29,14894.0,85.35,85.36,85.24,85.29,14894.0
2024-07-18 14:10:00,85.29,85.32,85.13,85.23,29232.0,85.29,85.32,85.13,85.23,29232.0
2024-07-18 14:15:00,85.23,85.3,85.19,85.3,26264.0,85.23,85.3,85.19,85.3,26264.0
2024-07-18 14:20:00,85.29,85.41,85.28,85.41,23478.0,85.29,85.41,85.28,85.41,23478.0
2024-07-18 14:25:00,85.4,85.42,85.29,85.37,18752.0,85.4,85.42,85.29,85.37,18752.0
2024-07-18 14:30:00,85.35,85.36,85.28,85.34,14526.0,85.35,85.36,85.28,85.34,14526.0
2024-07-18 14:35:00,85.35,85.35,85.22,85.24,15936.0,85.35,85.35,85.22,85.24,15936.0
2024-07-18 14:40:00,85.25,85.26,85.09,85.15,13671.0,85.25,85.26,85.09,85.15,13671.0
2024-07-18 14:45:00,85.14,85.25,85.13,85.23,19952.0,85.14,85.25,85.13,85.23,19952.0
2024-07-18 14:50:00,85.22,85.34,85.14,85.31,21972.0,85.22,85.34,85.14,85.31,21972.0
2024-07-18 14:55:00,85.35,85.38,85.29,85.31,19417.0,85.35,85.38,85.29,85.31,19417.0
2024-07-18 15:00:00,85.3,85.31,85.22,85.28,19867.0,85.3,85.31,85.22,85.28,19867.0
2024-07-18 15:05:00,85.28,85.42,85.28,85.3,17115.0,85.28,85.42,85.28,85.3,17115.0
2024-07-18 15:10:00,85.29,85.36,85.23,85.31,19938.0,85.29,85.36,85.23,85.31,19938.0
2024-07-18 15:15:00,85.32,85.35,85.25,85.27,18596.0,85.32,85.35,85.25,85.27,18596.0
2024-07-18 15:20:00,85.26,85.27,85.17,85.21,12901.0,85.26,85.27,85.17,85.21,12901.0
2024-07-18 15:25:00,85.21,85.32,85.2,85.26,18104.0,85.21,85.32,85.2,85.26,18104.0
2024-07-18 15:30:00,85.26,85.31,85.23,85.3,52594.0,85.26,85.31,85.23,85.3,52594.0
2024-07-18 15:35:00,85.31,85.32,85.14,85.31,39256.0,85.31,85.32,85.14,85.31,39256.0
2024-07-18 15:40:00,85.3,85.46,85.3,85.45,39279.0,85.3,85.46,85.3,85.45,39279.0
2024-07-18 15:45:00,85.45,85.72,85.4,85.71,71374.0,85.45,85.72,85.4,85.71,71374.0
2024-07-18 15:50:00,85.71,85.85,85.64,85.7,151234.0,85.71,85.85,85.64,85.7,151234.0
2024-07-18 15:55:00,85.68,85.93,85.62,85.83,284221.0,85.68,85.93,85.62,85.83,284221.0
2024-07-19 09:30:00,87.04,87.04,86.29,86.39,151810.0,87.04,87.04,86.29,86.39,151810.0
2024-07-19 09:35:00,86.37,86.98,86.31,86.98,12908.0,86.37,86.98,86.31,86.98,12908.0
2024-07-19 09:40:00,86.85,87.41,86.85,87.3,36970.0,86.85,87.41,86.85,87.3,36970.0
2024-07-19 09:45:00,87.35,87.5,87.08,87.25,22036.0,87.35,87.5,87.08,87.25,22036.0
2024-07-19 09:50:00,87.3,87.3,87.01,87.24,19978.0,87.3,87.3,87.01,87.24,19978.0
2024-07-19 09:55:00,87.27,87.35,86.98,87.11,14106.0,87.27,87.35,86.98,87.11,14106.0
2024-07-19 10:00:00,87.11,87.18,86.92,87.18,24854.0,87.11,87.18,86.92,87.18,24854.0
2024-07-19 10:05:00,87.14,87.14,86.91,87.05,30797.0,87.14,87.14,86.91,87.05,30797.0
2024-07-19 10:10:00,87.07,87.1,86.82,86.95,10156.0,87.07,87.1,86.82,86.95,10156.0
2024-07-19 10:15:00,86.88,86.98,86.82,86.84,9311.0,86.88,86.98,86.82,86.84,9311.0
2024-07-19 10:20:00,86.92,86.96,86.72,86.78,13314.0,86.92,86.96,86.72,86.78,13314.0
2024-07-19 10:25:00,86.79,86.81,86.56,86.67,16864.0,86.79,86.81,86.56,86.67,16864.0
2024-07-19 10:30:00,86.68,86.76,86.46,86.46,42174.0,86.68,86.76,86.46,86.46,42174.0
2024-07-19 10:35:00,86.48,86.71,86.41,86.61,13320.0,86.48,86.71,86.41,86.61,13320.0
2024-07-19 10:40:00,86.61,86.92,86.53,86.86,14505.0,86.61,86.92,86.53,86.86,14505.0
2024-07-19 10:45:00,86.86,87.0,86.75,86.97,41587.0,86.86,87.0,86.75,86.97,41587.0
2024-07-19 10:50:00,86.97,87.03,86.84,86.92,19468.0,86.97,87.03,86.84,86.92,19468.0
2024-07-19 10:55:00,86.96,86.97,86.7,86.73,10353.0,86.96,86.97,86.7,86.73,10353.0
2024-07-19 11:00:00,86.73,86.86,86.65,86.86,17515.0,86.73,86.86,86.65,86.86,17515.0
2024-07-19 11:05:00,86.85,86.93,86.74,86.8,11090.0,86.85,86.93,86.74,86.8,11090.0
2024-07-19 11:10:00,86.8,86.91,86.79,86.84,10863.0,86.8,86.91,86.79,86.84,10863.0
2024-07-19 11:15:00,86.83,86.88,86.79,86.87,6691.0,86.83,86.88,86.79,86.87,6691.0
2024-07-19 11:20:00,86.86,86.9,86.78,86.8,10378.0,86.86,86.9,86.78,86.8,10378.0
2024-07-19 11:25:00,86.77,86.8,86.68,86.7,6132.0,86.77,86.8,86.68,86.7,6132.0
2024-07-19 11:30:00,86.72,86.73,86.58,86.58,10452.0,86.72,86.73,86.58,86.58,10452.0
2024-07-19 11:35:00,86.57,86.72,86.57,86.59,7972.0,86.57,86.72,86.57,86.59,7972.0
2024-07-19 11:40:00,86.59,86.65,86.47,86.5,6582.0,86.59,86.65,86.47,86.5,6582.0
2024-07-19 11:45:00,86.44,86.64,86.39,86.53,9933.0,86.44,86.64,86.39,86.53,9933.0
2024-07-19 11:50:00,86.53,86.54,86.45,86.52,13816.0,86.53,86.54,86.45,86.52,13816.0
2024-07-19 11:55:00,86.52,86.68,86.5,86.63,9422.0,86.52,86.68,86.5,86.63,9422.0
2024-07-19 12:00:00,86.65,86.67,86.63,86.67,6383.0,86.65,86.67,86.63,86.67,6383.0
2024-07-19 12:05:00,86.65,86.79,86.65,86.74,16549.0,86.65,86.79,86.65,86.74,16549.0
2024-07-19 12:10:00,86.73,86.86,86.73,86.84,13913.0,86.73,86.86,86.73,86.84,13913.0
2024-07-19 12:15:00,86.84,86.88,86.69,86.69,23889.0,86.84,86.88,86.69,86.69,23889.0
2024-07-19 12:20:00,86.68,86.68,86.39,86.4,3981.0,86.68,86.68,86.39,86.4,3981.0
2024-07-19 12:25:00,86.38,86.48,86.37,86.43,6743.0,86.38,86.48,86.37,86.43,6743.0
2024-07-19 12:30:00,86.45,86.48,86.34,86.34,4728.0,86.45,86.48,86.34,86.34,4728.0
2024-07-19 12:35:00,86.33,86.45,86.33,86.43,8452.0,86.33,86.45,86.33,86.43,8452.0
2024-07-19 12:40:00,86.43,86.46,86.4,86.45,4734.0,86.43,86.46,86.4,86.45,4734.0
2024-07-19 12:45:00,86.46,86.46,86.39,86.42,5137.0,86.46,86.46,86.39,86.42,5137.0
2024-07-19 12:50:00,86.41,86.44,86.33,86.35,14423.0,86.41,86.44,86.33,86.35,14423.0
2024-07-19 12:55:00,86.34,86.38,86.26,86.26,8349.0,86.34,86.38,86.26,86.26,8349.0
2024-07-19 13:00:00,86.26,86.3,86.25,86.26,4487.0,86.26,86.3,86.25,86.26,4487.0
2024-07-19 13:05:00,86.24,86.24,86.19,86.19,3948.0,86.24,86.24,86.19,86.19,3948.0
2024-07-19 13:10:00,86.22,86.22,86.14,86.19,9189.0,86.22,86.22,86.14,86.19,9189.0
2024-07-19 13:15:00,86.19,86.23,86.12,86.17,8683.0,86.19,86.23,86.12,86.17,8683.0
2024-07-19 13:20:00,86.12,86.16,85.93,85.93,9676.0,86.12,86.16,85.93,85.93,9676.0
2024-07-19 13:25:00,85.96,86.08,85.87,85.87,15370.0,85.96,86.08,85.87,85.87,15370.0
2024-07-19 13:30:00,85.86,85.94,85.78,85.83,13042.0,85.86,85.94,85.78,85.83,13042.0
2024-07-19 13:35:00,85.8,86.0,85.8,86.0,7858.0,85.8,86.0,85.8,86.0,7858.0
2024-07-19 13:40:00,85.98,85.99,85.87,85.91,9147.0,85.98,85.99,85.87,85.91,9147.0
2024-07-19 13:45:00,85.91,86.01,85.89,85.98,6333.0,85.91,86.01,85.89,85.98,6333.0
2024-07-19 13:50:00,86.02,86.03,85.94,85.95,15549.0,86.02,86.03,85.94,85.95,15549.0
2024-07-19 13:55:00,85.95,86.07,85.95,86.03,7960.0,85.95,86.07,85.95,86.03,7960.0
2024-07-19 14:00:00,86.0,86.04,85.95,86.03,6744.0,86.0,86.04,85.95,86.03,6744.0
2024-07-19 14:05:00,86.09,86.1,86.01,86.03,4790.0,86.09,86.1,86.01,86.03,4790.0
2024-07-19 14:10:00,86.01,86.06,85.96,86.05,6583.0,86.01,86.06,85.96,86.05,6583.0
2024-07-19 14:15:00,86.05,86.11,86.01,86.02,9096.0,86.05,86.11,86.01,86.02,9096.0
2024-07-19 14:20:00,86.01,86.01,85.88,85.92,7167.0,86.01,86.01,85.88,85.92,7167.0
2024-07-19 14:25:00,85.93,85.99,85.88,85.95,4548.0,85.93,85.99,85.88,85.95,4548.0
2024-07-19 14:30:00,85.93,85.98,85.89,85.89,11478.0,85.93,85.98,85.89,85.89,11478.0
2024-07-19 14:35:00,85.91,85.91,85.86,85.89,3413.0,85.91,85.91,85.86,85.89,3413.0
2024-07-19 14:40:00,85.9,85.9,85.75,85.82,10251.0,85.9,85.9,85.75,85.82,10251.0
2024-07-19 14:45:00,85.83,86.0,85.83,85.92,6046.0,85.83,86.0,85.83,85.92,6046.0
2024-07-19 14:50:00,85.98,86.17,85.98,86.09,9481.0,85.98,86.17,85.98,86.09,9481.0
2024-07-19 14:55:00,86.12,86.14,86.04,86.05,10580.0,86.12,86.14,86.04,86.05,10580.0
2024-07-19 15:00:00,86.04,86.14,86.02,86.09,35620.0,86.04,86.14,86.02,86.09,35620.0
2024-07-19 15:05:00,86.09,86.1,86.02,86.03,29732.0,86.09,86.1,86.02,86.03,29732.0
2024-07-19 15:10:00,86.03,86.08,86.0,86.03,20667.0,86.03,86.08,86.0,86.03,20667.0
2024-07-19 15:15:00,86.0,86.04,85.99,86.02,18055.0,86.0,86.04,85.99,86.02,18055.0
2024-07-19 15:20:00,86.02,86.23,86.0,86.09,25987.0,86.02,86.23,86.0,86.09,25987.0
2024-07-19 15:25:00,86.08,86.2,86.06,86.18,7156.0,86.08,86.2,86.06,86.18,7156.0
2024-07-19 15:30:00,86.18,86.24,86.12,86.16,9904.0,86.18,86.24,86.12,86.16,9904.0
2024-07-19 15:35:00,86.16,86.16,86.01,86.01,10269.0,86.16,86.16,86.01,86.01,10269.0
2024-07-19 15:40:00,86.0,86.2,85.95,86.11,17710.0,86.0,86.2,85.95,86.11,17710.0
2024-07-19 15:45:00,86.11,86.22,86.09,86.22,22140.0,86.11,86.22,86.09,86.22,22140.0
2024-07-19 15:50:00,86.22,86.6,86.21,86.55,85033.0,86.22,86.6,86.21,86.55,85033.0
2024-07-19 15:55:00,86.56,86.59,86.36,86.49,141959.0,86.56,86.59,86.36,86.49,141959.0
2024-07-22 09:30:00,86.68,87.29,86.5,87.27,49987.0,86.68,87.29,86.5,87.27,49987.0
2024-07-22 09:35:00,87.19,87.64,87.19,87.38,8824.0,87.19,87.64,87.19,87.38,8824.0
2024-07-22 09:40:00,87.49,87.54,87.04,87.33,25517.0,87.49,87.54,87.04,87.33,25517.0
2024-07-22 09:45:00,87.4,87.56,87.27,87.44,8677.0,87.4,87.56,87.27,87.44,8677.0
2024-07-22 09:50:00,87.46,87.54,87.25,87.31,39151.0,87.46,87.54,87.25,87.31,39151.0
2024-07-22 09:55:00,87.27,87.3,86.99,86.99,21068.0,87.27,87.3,86.99,86.99,21068.0
2024-07-22 10:00:00,87.06,87.57,87.04,87.55,48929.0,87.06,87.57,87.04,87.55,48929.0
2024-07-22 10:05:00,87.57,87.64,87.49,87.57,20114.0,87.57,87.64,87.49,87.57,20114.0
2024-07-22 10:10:00,87.57,87.74,87.51,87.57,9773.0,87.57,87.74,87.51,87.57,9773.0
2024-07-22 10:15:00,87.57,87.85,87.54,87.85,19664.0,87.57,87.85,87.54,87.85,19664.0
2024-07-22 10:20:00,87.85,88.02,87.81,88.0,19725.0,87.85,88.02,87.81,88.0,19725.0
2024-07-22 10:25:00,87.97,88.05,87.75,87.97,19911.0,87.97,88.05,87.75,87.97,19911.0
2024-07-22 10:30:00,88.01,88.07,87.77,88.03,19364.0,88.01,88.07,87.77,88.03,19364.0
2024-07-22 10:35:00,88.05,88.3,88.01,88.23,22304.0,88.05,88.3,88.01,88.23,22304.0
2024-07-22 10:40:00,88.27,88.45,88.26,88.45,17019.0,88.27,88.45,88.26,88.45,17019.0
2024-07-22 10:45:00,88.46,88.5,88.28,88.31,19446.0,88.46,88.5,88.28,88.31,19446.0
2024-07-22 10:50:00,88.31,88.33,88.0,88.1,23953.0,88.31,88.33,88.0,88.1,23953.0
2024-07-22 10:55:00,88.1,88.29,88.06,88.23,23122.0,88.1,88.29,88.06,88.23,23122.0
2024-07-22 11:00:00,88.22,88.43,88.21,88.39,19819.0,88.22,88.43,88.21,88.39,19819.0
2024-07-22 11:05:00,88.38,88.47,88.18,88.18,8408.0,88.38,88.47,88.18,88.18,8408.0
2024-07-22 11:10:00,88.18,88.28,88.1,88.17,7780.0,88.18,88.28,88.1,88.17,7780.0
2024-07-22 11:15:00,88.2,88.22,87.99,87.99,10154.0,88.2,88.22,87.99,87.99,10154.0
2024-07-22 11:20:00,88.0,88.01,87.87,87.88,12882.0,88.0,88.01,87.87,87.88,12882.0
2024-07-22 11:25:00,87.9,88.02,87.88,87.88,19951.0,87.9,88.02,87.88,87.88,19951.0
2024-07-22 11:30:00,87.89,87.89,87.77,87.77,16316.0,87.89,87.89,87.77,87.77,16316.0
2024-07-22 11:35:00,87.79,87.84,87.71,87.71,8289.0,87.79,87.84,87.71,87.71,8289.0
2024-07-22 11:40:00,87.7,87.73,87.57,87.69,35511.0,87.7,87.73,87.57,87.69,35511.0
2024-07-22 11:45:00,87.67,87.69,87.62,87.66,11900.0,87.67,87.69,87.62,87.66,11900.0
2024-07-22 11:50:00,87.66,87.7,87.63,87.66,13682.0,87.66,87.7,87.63,87.66,13682.0
2024-07-22 11:55:00,87.64,87.66,87.51,87.51,11475.0,87.64,87.66,87.51,87.51,11475.0
2024-07-22 12:00:00,87.51,87.51,87.26,87.26,9089.0,87.51,87.51,87.26,87.26,9089.0
2024-07-22 12:05:00,87.26,87.27,87.17,87.23,18808.0,87.26,87.27,87.17,87.23,18808.0
2024-07-22 12:10:00,87.22,87.25,87.15,87.21,21104.0,87.22,87.25,87.15,87.21,21104.0
2024-07-22 12:15:00,87.23,87.24,87.08,87.09,26545.0,87.23,87.24,87.08,87.09,26545.0
2024-07-22 12:20:00,87.13,87.15,86.98,86.99,7661.0,87.13,87.15,86.98,86.99,7661.0
2024-07-22 12:25:00,87.01,87.03,86.96,86.97,5397.0,87.01,87.03,86.96,86.97,5397.0
2024-07-22 12:30:00,86.97,86.98,86.82,86.84,9880.0,86.97,86.98,86.82,86.84,9880.0
2024-07-22 12:35:00,86.84,86.84,86.78,86.79,1566.0,86.84,86.84,86.78,86.79,1566.0
2024-07-22 12:40:00,86.79,86.84,86.7,86.74,10704.0,86.79,86.84,86.7,86.74,10704.0
2024-07-22 12:45:00,86.74,86.88,86.73,86.84,16119.0,86.74,86.88,86.73,86.84,16119.0
2024-07-22 12:50:00,86.83,86.94,86.83,86.94,7567.0,86.83,86.94,86.83,86.94,7567.0
2024-07-22 12:55:00,86.92,86.99,86.88,86.9,10718.0,86.92,86.99,86.88,86.9,10718.0
2024-07-22 13:00:00,86.92,87.03,86.92,87.01,9420.0,86.92,87.03,86.92,87.01,9420.0
2024-07-22 13:05:00,87.02,87.04,86.96,86.96,6731.0,87.02,87.04,86.96,86.96,6731.0
2024-07-22 13:10:00,86.94,86.98,86.85,86.97,6704.0,86.94,86.98,86.85,86.97,6704.0
2024-07-22 13:15:00,87.0,87.06,86.98,87.06,7816.0,87.0,87.06,86.98,87.06,7816.0
2024-07-22 13:20:00,87.05,87.05,86.93,86.93,11039.0,87.05,87.05,86.93,86.93,11039.0
2024-07-22 13:25:00,86.92,87.07,86.91,87.04,7427.0,86.92,87.07,86.91,87.04,7427.0
2024-07-22 13:30:00,87.04,87.05,86.99,87.01,11877.0,87.04,87.05,86.99,87.01,11877.0
2024-07-22 13:35:00,86.99,86.99,86.86,86.86,7300.0,86.99,86.99,86.86,86.86,7300.0
2024-07-22 13:40:00,86.89,87.0,86.88,86.94,28133.0,86.89,87.0,86.88,86.94,28133.0
2024-07-22 13:45:00,86.94,87.05,86.94,87.05,4438.0,86.94,87.05,86.94,87.05,4438.0
2024-07-22 13:50:00,87.05,87.05,86.97,87.0,18344.0,87.05,87.05,86.97,87.0,18344.0
2024-07-22 13:55:00,87.04,87.29,87.03,87.27,16495.0,87.04,87.29,87.03,87.27,16495.0
2024-07-22 14:00:00,87.24,87.27,87.15,87.17,3966.0,87.24,87.27,87.15,87.17,3966.0
2024-07-22 14:05:00,87.19,87.28,87.1,87.28,13207.0,87.19,87.28,87.1,87.28,13207.0
2024-07-22 14:10:00,87.27,87.3,87.21,87.3,6614.0,87.27,87.3,87.21,87.3,6614.0
2024-07-22 14:15:00,87.31,87.37,87.31,87.36,8168.0,87.31,87.37,87.31,87.36,8168.0
2024-07-22 14:20:00,87.36,87.42,87.35,87.42,9943.0,87.36,87.42,87.35,87.42,9943.0
2024-07-22 14:25:00,87.42,87.47,87.41,87.44,11764.0,87.42,87.47,87.41,87.44,11764.0
2024-07-22 14:30:00,87.44,87.55,87.44,87.53,9401.0,87.44,87.55,87.44,87.53,9401.0
2024-07-22 14:35:00,87.53,87.58,87.49,87.54,19381.0,87.53,87.58,87.49,87.54,19381.0
2024-07-22 14:40:00,87.55,87.7,87.51,87.69,11363.0,87.55,87.7,87.51,87.69,11363.0
2024-07-22 14:45:00,87.69,87.71,87.62,87.69,36725.0,87.69,87.71,87.62,87.69,36725.0
2024-07-22 14:50:00,87.69,87.77,87.68,87.77,16658.0,87.69,87.77,87.68,87.77,16658.0
2024-07-22 14:55:00,87.76,87.77,87.72,87.76,16225.0,87.76,87.77,87.72,87.76,16225.0
2024-07-22 15:00:00,87.76,87.84,87.74,87.8,29005.0,87.76,87.84,87.74,87.8,29005.0
2024-07-22 15:05:00,87.8,87.88,87.79,87.84,14673.0,87.8,87.88,87.79,87.84,14673.0
2024-07-22 15:10:00,87.84,87.96,87.83,87.95,34339.0,87.84,87.96,87.83,87.95,34339.0
2024-07-22 15:15:00,87.95,87.97,87.85,87.86,29211.0,87.95,87.97,87.85,87.86,29211.0
2024-07-22 15:20:00,87.84,87.92,87.84,87.89,15964.0,87.84,87.92,87.84,87.89,15964.0
2024-07-22 15:25:00,87.91,87.97,87.86,87.86,21594.0,87.91,87.97,87.86,87.86,21594.0
2024-07-22 15:30:00,87.86,87.96,87.85,87.91,21845.0,87.86,87.96,87.85,87.91,21845.0
2024-07-22 15:35:00,87.92,87.94,87.88,87.92,23933.0,87.92,87.94,87.88,87.92,23933.0
2024-07-22 15:40:00,87.92,87.92,87.8,87.84,27537.0,87.92,87.92,87.8,87.84,27537.0
2024-07-22 15:45:00,87.84,87.93,87.83,87.92,31571.0,87.84,87.93,87.83,87.92,31571.0
2024-07-22 15:50:00,87.91,87.96,87.89,87.92,58827.0,87.91,87.96,87.89,87.92,58827.0
2024-07-22 15:55:00,87.93,88.06,87.93,88.0,160034.0,87.93,88.06,87.93,88.0,160034.0
2024-07-23 09:30:00,87.67,87.67,86.76,87.23,87170.0,87.67,87.67,86.76,87.23,87170.0
2024-07-23 09:35:00,87.36,87.93,87.3,87.93,7003.0,87.36,87.93,87.3,87.93,7003.0
2024-07-23 09:40:00,87.89,88.01,87.53,87.59,15442.0,87.89,88.01,87.53,87.59,15442.0
2024-07-23 09:45:00,87.5,87.78,87.43,87.62,8851.0,87.5,87.78,87.43,87.62,8851.0
2024-07-23 09:50:00,87.58,87.63,87.3,87.49,6589.0,87.58,87.63,87.3,87.49,6589.0
2024-07-23 09:55:00,87.5,87.71,87.49,87.62,52926.0,87.5,87.71,87.49,87.62,52926.0
2024-07-23 10:00:00,87.61,88.09,87.6,88.09,19966.0,87.61,88.09,87.6,88.09,19966.0
2024-07-23 10:05:00,88.08,88.08,87.82,87.97,23407.0,88.08,88.08,87.82,87.97,23407.0
2024-07-23 10:10:00,88.03,88.11,87.94,88.06,19739.0,88.03,88.11,87.94,88.06,19739.0
2024-07-23 10:15:00,88.1,88.2,88.03,88.09,40873.0,88.1,88.2,88.03,88.09,40873.0
2024-07-23 10:20:00,88.06,88.11,87.98,88.09,15717.0,88.06,88.11,87.98,88.09,15717.0
2024-07-23 10:25:00,88.13,88.22,88.07,88.19,39335.0,88.13,88.22,88.07,88.19,39335.0
2024-07-23 10:30:00,88.22,88.25,88.06,88.11,13640.0,88.22,88.25,88.06,88.11,13640.0
2024-07-23 10:35:00,88.09,88.28,88.09,88.26,19382.0,88.09,88.28,88.09,88.26,19382.0
2024-07-23 10:40:00,88.23,88.25,88.0,88.02,21992.0,88.23,88.25,88.0,88.02,21992.0
2024-07-23 10:45:00,88.04,88.07,87.68,87.68,28660.0,88.04,88.07,87.68,87.68,28660.0
2024-07-23 10:50:00,87.7,87.82,87.55,87.72,38465.0,87.7,87.82,87.55,87.72,38465.0
2024-07-23 10:55:00,87.74,87.92,87.7,87.86,33226.0,87.74,87.92,87.7,87.86,33226.0
2024-07-23 11:00:00,87.86,88.16,87.85,88.12,39967.0,87.86,88.16,87.85,88.12,39967.0
2024-07-23 11:05:00,88.13,88.16,88.04,88.16,22578.0,88.13,88.16,88.04,88.16,22578.0
2024-07-23 11:10:00,88.17,88.21,87.97,88.14,44718.0,88.17,88.21,87.97,88.14,44718.0
2024-07-23 11:15:00,88.15,88.15,87.96,87.98,33734.0,88.15,88.15,87.96,87.98,33734.0
2024-07-23 11:20:00,87.98,87.98,87.71,87.8,13897.0,87.98,87.98,87.71,87.8,13897.0
2024-07-23 11:25:00,87.78,87.83,87.62,87.69,11273.0,87.78,87.83,87.62,87.69,11273.0
2024-07-23 11:30:00,87.68,87.86,87.62,87.8,12876.0,87.68,87.86,87.62,87.8,12876.0
2024-07-23 11:35:00,87.8,87.88,87.78,87.83,4925.0,87.8,87.88,87.78,87.83,4925.0
2024-07-23 11:40:00,87.84,87.84,87.69,87.8,21084.0,87.84,87.84,87.69,87.8,21084.0
2024-07-23 11:45:00,87.78,87.99,87.74,87.99,7201.0,87.78,87.99,87.74,87.99,7201.0
2024-07-23 11:50:00,87.99,87.99,87.8,87.83,7734.0,87.99,87.99,87.8,87.83,7734.0
2024-07-23 11:55:00,87.88,87.94,87.84,87.94,7498.0,87.88,87.94,87.84,87.94,7498.0
2024-07-23 12:00:00,87.98,88.0,87.78,87.78,9355.0,87.98,88.0,87.78,87.78,9355.0
2024-07-23 12:05:00,87.78,87.79,87.69,87.72,6496.0,87.78,87.79,87.69,87.72,6496.0
2024-07-23 12:10:00,87.69,87.8,87.69,87.77,9097.0,87.69,87.8,87.69,87.77,9097.0
2024-07-23 12:15:00,87.77,87.78,87.7,87.72,6822.0,87.77,87.78,87.7,87.72,6822.0
2024-07-23 12:20:00,87.73,87.78,87.66,87.67,8418.0,87.73,87.78,87.66,87.67,8418.0
2024-07-23 12:25:00,87.66,87.71,87.63,87.64,9955.0,87.66,87.71,87.63,87.64,9955.0
2024-07-23 12:30:00,87.64,87.67,87.57,87.6,6903.0,87.64,87.67,87.57,87.6,6903.0
2024-07-23 12:35:00,87.62,87.65,87.51,87.51,8223.0,87.62,87.65,87.51,87.51,8223.0
2024-07-23 12:40:00,87.53,87.56,87.49,87.53,5748.0,87.53,87.56,87.49,87.53,5748.0
2024-07-23 12:45:00,87.53,87.56,87.5,87.5,10079.0,87.53,87.56,87.5,87.5,10079.0
2024-07-23 12:50:00,87.48,87.52,87.43,87.5,4477.0,87.48,87.52,87.43,87.5,4477.0
2024-07-23 12:55:00,87.52,87.55,87.49,87.51,6001.0,87.52,87.55,87.49,87.51,6001.0
2024-07-23 13:00:00,87.49,87.51,87.42,87.47,13904.0,87.49,87.51,87.42,87.47,13904.0
2024-07-23 13:05:00,87.48,87.49,87.21,87.33,8762.0,87.48,87.49,87.21,87.33,8762.0
2024-07-23 13:10:00,87.27,87.37,87.27,87.32,6165.0,87.27,87.37,87.27,87.32,6165.0
2024-07-23 13:15:00,87.35,87.35,87.27,87.27,8077.0,87.35,87.35,87.27,87.27,8077.0
2024-07-23 13:20:00,87.29,87.29,87.16,87.16,12239.0,87.29,87.29,87.16,87.16,12239.0
2024-07-23 13:25:00,87.15,87.18,87.11,87.13,21938.0,87.15,87.18,87.11,87.13,21938.0
2024-07-23 13:30:00,87.13,87.13,87.0,87.0,17226.0,87.13,87.13,87.0,87.0,17226.0
2024-07-23 13:35:00,87.03,87.18,87.02,87.1,10195.0,87.03,87.18,87.02,87.1,10195.0
2024-07-23 13:40:00,87.09,87.23,87.06,87.21,13106.0,87.09,87.23,87.06,87.21,13106.0
2024-07-23 13:45:00,87.23,87.34,87.22,87.33,11153.0,87.23,87.34,87.22,87.33,11153.0
2024-07-23 13:50:00,87.33,87.36,87.29,87.3,9957.0,87.33,87.36,87.29,87.3,9957.0
2024-07-23 13:55:00,87.32,87.4,87.32,87.36,14344.0,87.32,87.4,87.32,87.36,14344.0
2024-07-23 14:00:00,87.34,87.38,87.33,87.34,7639.0,87.34,87.38,87.33,87.34,7639.0
2024-07-23 14:05:00,87.33,87.34,87.3,87.32,9735.0,87.33,87.34,87.3,87.32,9735.0
2024-07-23 14:10:00,87.31,87.39,87.3,87.38,11643.0,87.31,87.39,87.3,87.38,11643.0
2024-07-23 14:15:00,87.36,87.37,87.26,87.37,10494.0,87.36,87.37,87.26,87.37,10494.0
2024-07-23 14:20:00,87.37,87.46,87.34,87.45,8344.0,87.37,87.46,87.34,87.45,8344.0
2024-07-23 14:25:00,87.45,87.5,87.37,87.42,21799.0,87.45,87.5,87.37,87.42,21799.0
2024-07-23 14:30:00,87.41,87.47,87.4,87.4,6012.0,87.41,87.47,87.4,87.4,6012.0
2024-07-23 14:35:00,87.4,87.48,87.37,87.47,10730.0,87.4,87.48,87.37,87.47,10730.0
2024-07-23 14:40:00,87.47,87.51,87.42,87.42,24862.0,87.47,87.51,87.42,87.42,24862.0
2024-07-23 14:45:00,87.42,87.43,87.33,87.37,10070.0,87.42,87.43,87.33,87.37,10070.0
2024-07-23 14:50:00,87.35,87.4,87.35,87.36,20695.0,87.35,87.4,87.35,87.36,20695.0
2024-07-23 14:55:00,87.36,87.49,87.35,87.42,17754.0,87.36,87.49,87.35,87.42,17754.0
2024-07-23 15:00:00,87.42,87.44,87.38,87.41,15836.0,87.42,87.44,87.38,87.41,15836.0
2024-07-23 15:05:00,87.41,87.42,87.3,87.31,16097.0,87.41,87.42,87.3,87.31,16097.0
2024-07-23 15:10:00,87.31,87.36,87.28,87.3,20367.0,87.31,87.36,87.28,87.3,20367.0
2024-07-23 15:15:00,87.29,87.36,87.27,87.35,16969.0,87.29,87.36,87.27,87.35,16969.0
2024-07-23 15:20:00,87.36,87.56,87.36,87.55,24140.0,87.36,87.56,87.36,87.55,24140.0
2024-07-23 15:25:00,87.54,87.54,87.37,87.4,16939.0,87.54,87.54,87.37,87.4,16939.0
2024-07-23 15:30:00,87.4,87.45,87.37,87.44,22919.0,87.4,87.45,87.37,87.44,22919.0
2024-07-23 15:35:00,87.44,87.44,87.39,87.43,30551.0,87.44,87.44,87.39,87.43,30551.0
2024-07-23 15:40:00,87.43,87.43,87.25,87.38,25393.0,87.43,87.43,87.25,87.38,25393.0
2024-07-23 15:45:00,87.38,87.4,87.3,87.36,33658.0,87.38,87.4,87.3,87.36,33658.0
2024-07-23 15:50:00,87.35,87.38,87.14,87.2,60553.0,87.35,87.38,87.14,87.2,60553.0
2024-07-23 15:55:00,87.2,87.21,87.0,87.03,142599.0,87.2,87.21,87.0,87.03,142599.0
2024-07-24 09:30:00,86.97,87.13,86.37,86.39,48695.0,86.97,87.13,86.37,86.39,48695.0
2024-07-24 09:35:00,86.42,87.1,86.22,87.1,20653.0,86.42,87.1,86.22,87.1,20653.0
2024-07-24 09:40:00,87.09,87.57,86.98,87.45,20988.0,87.09,87.57,86.98,87.45,20988.0
2024-07-24 09:45:00,87.45,87.53,87.11,87.34,34950.0,87.45,87.53,87.11,87.34,34950.0
2024-07-24 09:50:00,87.36,87.39,86.96,86.96,15348.0,87.36,87.39,86.96,86.96,15348.0
2024-07-24 09:55:00,86.95,87.27,86.89,87.22,14744.0,86.95,87.27,86.89,87.22,14744.0
2024-07-24 10:00:00,87.22,87.27,86.92,86.99,29903.0,87.22,87.27,86.92,86.99,29903.0
2024-07-24 10:05:00,86.99,87.01,86.79,86.91,19428.0,86.99,87.01,86.79,86.91,19428.0
2024-07-24 10:10:00,86.93,86.97,86.72,86.84,33114.0,86.93,86.97,86.72,86.84,33114.0
2024-07-24 10:15:00,86.89,86.96,86.6,86.63,63822.0,86.89,86.96,86.6,86.63,63822.0
2024-07-24 10:20:00,86.61,86.71,86.5,86.51,18504.0,86.61,86.71,86.5,86.51,18504.0
2024-07-24 10:25:00,86.54,86.7,86.47,86.56,17083.0,86.54,86.7,86.47,86.56,17083.0
2024-07-24 10:30:00,86.52,86.56,86.41,86.45,13633.0,86.52,86.56,86.41,86.45,13633.0
2024-07-24 10:35:00,86.45,86.52,86.41,86.5,19693.0,86.45,86.52,86.41,86.5,19693.0
2024-07-24 10:40:00,86.47,86.58,86.43,86.52,27731.0,86.47,86.58,86.43,86.52,27731.0
2024-07-24 10:45:00,86.52,86.78,86.49,86.77,15957.0,86.52,86.78,86.49,86.77,15957.0
2024-07-24 10:50:00,86.73,86.96,86.73,86.92,9664.0,86.73,86.96,86.73,86.92,9664.0
2024-07-24 10:55:00,86.93,87.1,86.9,87.0,16801.0,86.93,87.1,86.9,87.0,16801.0
2024-07-24 11:00:00,86.97,86.97,86.6,86.64,11403.0,86.97,86.97,86.6,86.64,11403.0
2024-07-24 11:05:00,86.66,86.76,86.59,86.72,15632.0,86.66,86.76,86.59,86.72,15632.0
2024-07-24 11:10:00,86.69,86.78,86.63,86.75,14233.0,86.69,86.78,86.63,86.75,14233.0
2024-07-24 11:15:00,86.73,86.86,86.71,86.76,13210.0,86.73,86.86,86.71,86.76,13210.0
2024-07-24 11:20:00,86.79,86.82,86.72,86.8,20993.0,86.79,86.82,86.72,86.8,20993.0
2024-07-24 11:25:00,86.84,86.9,86.78,86.79,10000.0,86.84,86.9,86.78,86.79,10000.0
2024-07-24 11:30:00,86.79,86.9,86.75,86.79,10653.0,86.79,86.9,86.75,86.79,10653.0
2024-07-24 11:35:00,86.83,86.95,86.77,86.88,13731.0,86.83,86.95,86.77,86.88,13731.0
2024-07-24 11:40:00,86.88,86.98,86.82,86.93,9363.0,86.88,86.98,86.82,86.93,9363.0
2024-07-24 11:45:00,86.93,86.97,86.73,86.83,52113.0,86.93,86.97,86.73,86.83,52113.0
2024-07-24 11:50:00,86.84,86.94,86.75,86.8,10314.0,86.84,86.94,86.75,86.8,10314.0
2024-07-24 11:55:00,86.78,86.92,86.77,86.83,50172.0,86.78,86.92,86.77,86.83,50172.0
2024-07-24 12:00:00,86.81,86.83,86.72,86.73,21066.0,86.81,86.83,86.72,86.73,21066.0
2024-07-24 12:05:00,86.77,86.87,86.74,86.79,16168.0,86.77,86.87,86.74,86.79,16168.0
2024-07-24 12:10:00,86.77,86.94,86.75,86.94,43832.0,86.77,86.94,86.75,86.94,43832.0
2024-07-24 12:15:00,86.97,87.06,86.91,87.04,12527.0,86.97,87.06,86.91,87.04,12527.0
2024-07-24 12:20:00,87.05,87.14,87.03,87.12,8393.0,87.05,87.14,87.03,87.12,8393.0
2024-07-24 12:25:00,87.1,87.12,87.03,87.05,10739.0,87.1,87.12,87.03,87.05,10739.0
2024-07-24 12:30:00,87.05,87.13,86.99,87.1,10477.0,87.05,87.13,86.99,87.1,10477.0
2024-07-24 12:35:00,87.11,87.17,87.09,87.11,7327.0,87.11,87.17,87.09,87.11,7327.0
2024-07-24 12:40:00,87.09,87.17,87.02,87.06,10410.0,87.09,87.17,87.02,87.06,10410.0
2024-07-24 12:45:00,87.08,87.21,87.05,87.1,21397.0,87.08,87.21,87.05,87.1,21397.0
2024-07-24 12:50:00,87.08,87.08,86.99,87.02,10555.0,87.08,87.08,86.99,87.02,10555.0
2024-07-24 12:55:00,87.02,87.11,87.01,87.11,7511.0,87.02,87.11,87.01,87.11,7511.0
2024-07-24 13:00:00,87.12,87.14,87.01,87.01,14458.0,87.12,87.14,87.01,87.01,14458.0
2024-07-24 13:05:00,87.01,87.15,86.99,87.12,10545.0,87.01,87.15,86.99,87.12,10545.0
2024-07-24 13:10:00,87.14,87.19,87.08,87.19,12679.0,87.14,87.19,87.08,87.19,12679.0
2024-07-24 13:15:00,87.18,87.23,87.16,87.18,8774.0,87.18,87.23,87.16,87.18,8774.0
2024-07-24 13:20:00,87.17,87.17,87.04,87.06,12641.0,87.17,87.17,87.04,87.06,12641.0
2024-07-24 13:25:00,87.09,87.13,87.02,87.12,12350.0,87.09,87.13,87.02,87.12,12350.0
2024-07-24 13:30:00,87.1,87.21,87.09,87.21,12245.0,87.1,87.21,87.09,87.21,12245.0
2024-07-24 13:35:00,87.21,87.26,87.19,87.25,10282.0,87.21,87.26,87.19,87.25,10282.0
2024-07-24 13:40:00,87.25,87.3,87.24,87.25,14355.0,87.25,87.3,87.24,87.25,14355.0
2024-07-24 13:45:00,87.25,87.25,87.14,87.2,14150.0,87.25,87.25,87.14,87.2,14150.0
2024-07-24 13:50:00,87.19,87.35,87.18,87.35,14778.0,87.19,87.35,87.18,87.35,14778.0
2024-07-24 13:55:00,87.35,87.57,87.34,87.53,28200.0,87.35,87.57,87.34,87.53,28200.0
2024-07-24 14:00:00,87.55,87.59,87.46,87.54,33431.0,87.55,87.59,87.46,87.54,33431.0
2024-07-24 14:05:00,87.52,87.6,87.45,87.48,62114.0,87.52,87.6,87.45,87.48,62114.0
2024-07-24 14:10:00,87.48,87.49,87.38,87.45,16088.0,87.48,87.49,87.38,87.45,16088.0
2024-07-24 14:15:00,87.45,87.48,87.23,87.23,23929.0,87.45,87.48,87.23,87.23,23929.0
2024-07-24 14:20:00,87.21,87.26,87.15,87.19,26377.0,87.21,87.26,87.15,87.19,26377.0
2024-07-24 14:25:00,87.17,87.17,87.02,87.05,12195.0,87.17,87.17,87.02,87.05,12195.0
2024-07-24 14:30:00,87.08,87.17,87.05,87.15,15193.0,87.08,87.17,87.05,87.15,15193.0
2024-07-24 14:35:00,87.15,87.26,87.13,87.16,16369.0,87.15,87.26,87.13,87.16,16369.0
2024-07-24 14:40:00,87.17,87.17,86.95,86.95,19669.0,87.17,87.17,86.95,86.95,19669.0
2024-07-24 14:45:00,86.95,87.14,86.95,87.1,18882.0,86.95,87.14,86.95,87.1,18882.0
2024-07-24 14:50:00,87.1,87.1,86.98,87.02,12868.0,87.1,87.1,86.98,87.02,12868.0
2024-07-24 14:55:00,87.01,87.09,86.99,87.03,12219.0,87.01,87.09,86.99,87.03,12219.0
2024-07-24 15:00:00,87.02,87.03,86.92,86.98,12293.0,87.02,87.03,86.92,86.98,12293.0
2024-07-24 15:05:00,86.99,87.17,86.97,87.15,27112.0,86.99,87.17,86.97,87.15,27112.0
2024-07-24 15:10:00,87.15,87.18,86.91,86.98,30989.0,87.15,87.18,86.91,86.98,30989.0
2024-07-24 15:15:00,87.0,87.08,86.96,87.01,26764.0,87.0,87.08,86.96,87.01,26764.0
2024-07-24 15:20:00,87.03,87.09,86.98,87.02,13836.0,87.03,87.09,86.98,87.02,13836.0
2024-07-24 15:25:00,87.01,87.02,86.9,86.93,18734.0,87.01,87.02,86.9,86.93,18734.0
2024-07-24 15:30:00,86.95,87.12,86.91,87.07,21215.0,86.95,87.12,86.91,87.07,21215.0
2024-07-24 15:35:00,87.06,87.06,86.85,86.86,37653.0,87.06,87.06,86.85,86.86,37653.0
2024-07-24 15:40:00,86.87,87.08,86.85,87.0,139795.0,86.87,87.08,86.85,87.0,139795.0
2024-07-24 15:45:00,86.98,87.14,86.97,87.09,78410.0,86.98,87.14,86.97,87.09,78410.0
2024-07-24 15:50:00,87.12,87.26,86.95,86.96,65460.0,87.12,87.26,86.95,86.96,65460.0
2024-07-24 15:55:00,86.97,87.03,86.79,86.99,200322.0,86.97,87.03,86.79,86.99,200322.0
2024-07-25 09:30:00,63.51,66.0,63.0,65.51,3322666.0,63.51,66.0,63.0,65.51,3322666.0
2024-07-25 09:35:00,65.51,65.98,65.02,65.88,1495831.0,65.51,65.98,65.02,65.88,1495831.0
2024-07-25 09:40:00,65.92,66.77,65.53,65.97,1960330.0,65.92,66.77,65.53,65.97,1960330.0
2024-07-25 09:45:00,65.97,67.8,65.94,67.0,1346158.0,65.97,67.8,65.94,67.0,1346158.0
2024-07-25 09:50:00,67.05,67.36,66.2,66.72,798632.0,67.05,67.36,66.2,66.72,798632.0
2024-07-25 09:55:00,66.78,67.05,66.5,66.66,515085.0,66.78,67.05,66.5,66.66,515085.0
2024-07-25 10:00:00,66.65,66.7,65.27,65.56,689137.0,66.65,66.7,65.27,65.56,689137.0
2024-07-25 10:05:00,65.55,65.76,65.15,65.2,529006.0,65.55,65.76,65.15,65.2,529006.0
2024-07-25 10:10:00,65.2,65.49,65.0,65.34,288404.0,65.2,65.49,65.0,65.34,288404.0
2024-07-25 10:15:00,65.32,66.07,65.2,65.95,489937.0,65.32,66.07,65.2,65.95,489937.0
2024-07-25 10:20:00,65.99,66.35,65.64,65.86,451724.0,65.99,66.35,65.64,65.86,451724.0
2024-07-25 10:25:00,65.85,65.87,65.5,65.85,211061.0,65.85,65.87,65.5,65.85,211061.0
2024-07-25 10:30:00,65.83,66.1,65.62,65.71,256917.0,65.83,66.1,65.62,65.71,256917.0
2024-07-25 10:35:00,65.71,65.74,65.33,65.36,211573.0,65.71,65.74,65.33,65.36,211573.0
2024-07-25 10:40:00,65.35,65.37,65.13,65.17,220057.0,65.35,65.37,65.13,65.17,220057.0
2024-07-25 10:45:00,65.16,65.2,64.67,65.02,588302.0,65.16,65.2,64.67,65.02,588302.0
2024-07-25 10:50:00,65.02,65.02,64.33,64.33,310732.0,65.02,65.02,64.33,64.33,310732.0
2024-07-25 10:55:00,64.3,64.63,63.98,64.52,427887.0,64.3,64.63,63.98,64.52,427887.0
2024-07-25 11:00:00,64.49,64.86,64.03,64.07,419301.0,64.49,64.86,64.03,64.07,419301.0
2024-07-25 11:05:00,64.08,64.15,63.71,64.12,299383.0,64.08,64.15,63.71,64.12,299383.0
2024-07-25 11:10:00,64.13,64.18,63.5,63.51,286609.0,64.13,64.18,63.5,63.51,286609.0
2024-07-25 11:15:00,63.52,63.58,63.26,63.3,333456.0,63.52,63.58,63.26,63.3,333456.0
2024-07-25 11:20:00,63.26,63.53,63.25,63.47,236210.0,63.26,63.53,63.25,63.47,236210.0
2024-07-25 11:25:00,63.47,63.68,63.29,63.51,183117.0,63.47,63.68,63.29,63.51,183117.0
2024-07-25 11:30:00,63.54,63.66,63.06,63.16,347610.0,63.54,63.66,63.06,63.16,347610.0
2024-07-25 11:35:00,63.16,63.17,62.79,62.8,640788.0,63.16,63.17,62.79,62.8,640788.0
2024-07-25 11:40:00,62.8,62.8,62.21,62.53,362715.0,62.8,62.8,62.21,62.53,362715.0
2024-07-25 11:45:00,62.53,62.62,62.11,62.19,226831.0,62.53,62.62,62.11,62.19,226831.0
2024-07-25 11:50:00,62.17,62.33,62.1,62.13,230386.0,62.17,62.33,62.1,62.13,230386.0
2024-07-25 11:55:00,62.13,62.13,61.73,61.92,286679.0,62.13,62.13,61.73,61.92,286679.0
2024-07-25 12:00:00,61.94,62.17,61.86,61.91,440513.0,61.94,62.17,61.86,61.91,440513.0
2024-07-25 12:05:00,61.92,62.29,61.73,62.02,949396.0,61.92,62.29,61.73,62.02,949396.0
2024-07-25 12:10:00,62.01,62.44,62.0,62.22,172213.0,62.01,62.44,62.0,62.22,172213.0
2024-07-25 12:15:00,62.28,62.5,61.84,62.0,312474.0,62.28,62.5,61.84,62.0,312474.0
2024-07-25 12:20:00,61.98,62.04,61.55,61.62,275750.0,61.98,62.04,61.55,61.62,275750.0
2024-07-25 12:25:00,61.62,61.82,61.54,61.81,259554.0,61.62,61.82,61.54,61.81,259554.0
2024-07-25 12:30:00,61.81,61.84,61.46,61.47,187738.0,61.81,61.84,61.46,61.47,187738.0
2024-07-25 12:35:00,61.48,61.63,61.27,61.52,352636.0,61.48,61.63,61.27,61.52,352636.0
2024-07-25 12:40:00,61.52,61.73,61.49,61.54,369054.0,61.52,61.73,61.49,61.54,369054.0
2024-07-25 12:45:00,61.55,62.12,61.54,62.1,314457.0,61.55,62.12,61.54,62.1,314457.0
2024-07-25 12:50:00,62.1,62.52,61.99,62.38,199333.0,62.1,62.52,61.99,62.38,199333.0
2024-07-25 12:55:00,62.36,62.93,62.34,62.89,317219.0,62.36,62.93,62.34,62.89,317219.0
2024-07-25 13:00:00,62.89,63.74,62.77,63.62,803244.0,62.89,63.74,62.77,63.62,803244.0
2024-07-25 13:05:00,63.63,63.99,63.62,63.74,268779.0,63.63,63.99,63.62,63.74,268779.0
2024-07-25 13:10:00,63.74,63.87,63.25,63.3,250371.0,63.74,63.87,63.25,63.3,250371.0
2024-07-25 13:15:00,63.3,63.43,63.03,63.23,361154.0,63.3,63.43,63.03,63.23,361154.0
2024-07-25 13:20:00,63.23,63.26,62.51,62.51,247801.0,63.23,63.26,62.51,62.51,247801.0
2024-07-25 13:25:00,62.52,62.54,62.18,62.18,224415.0,62.52,62.54,62.18,62.18,224415.0
2024-07-25 13:30:00,62.19,62.33,62.05,62.16,143946.0,62.19,62.33,62.05,62.16,143946.0
2024-07-25 13:35:00,62.16,62.23,62.0,62.14,238060.0,62.16,62.23,62.0,62.14,238060.0
2024-07-25 13:40:00,62.14,62.27,62.13,62.19,133586.0,62.14,62.27,62.13,62.19,133586.0
2024-07-25 13:45:00,62.19,62.19,61.62,61.64,311747.0,62.19,62.19,61.62,61.64,311747.0
2024-07-25 13:50:00,61.64,61.69,61.22,61.32,216982.0,61.64,61.69,61.22,61.32,216982.0
2024-07-25 13:55:00,61.32,61.36,61.16,61.26,287647.0,61.32,61.36,61.16,61.26,287647.0
2024-07-25 14:00:00,61.25,61.63,61.17,61.35,577528.0,61.25,61.63,61.17,61.35,577528.0
2024-07-25 14:05:00,61.35,61.98,61.35,61.97,511728.0,61.35,61.98,61.35,61.97,511728.0
2024-07-25 14:10:00,61.96,62.01,61.47,61.5,185493.0,61.96,62.01,61.47,61.5,185493.0
2024-07-25 14:15:00,61.51,61.57,61.04,61.19,355399.0,61.51,61.57,61.04,61.19,355399.0
2024-07-25 14:20:00,61.22,61.22,61.0,61.05,325708.0,61.22,61.22,61.0,61.05,325708.0
2024-07-25 14:25:00,61.04,61.35,61.02,61.32,414202.0,61.04,61.35,61.02,61.32,414202.0
2024-07-25 14:30:00,61.35,61.53,61.24,61.24,192441.0,61.35,61.53,61.24,61.24,192441.0
2024-07-25 14:35:00,61.24,61.36,61.11,61.29,193822.0,61.24,61.36,61.11,61.29,193822.0
2024-07-25 14:40:00,61.29,61.31,61.12,61.18,123748.0,61.29,61.31,61.12,61.18,123748.0
2024-07-25 14:45:00,61.17,61.18,61.0,61.01,163155.0,61.17,61.18,61.0,61.01,163155.0
2024-07-25 14:50:00,61.01,61.03,60.83,60.86,195333.0,61.01,61.03,60.83,60.86,195333.0
2024-07-25 14:55:00,60.84,60.88,60.62,60.63,190570.0,60.84,60.88,60.62,60.63,190570.0
2024-07-25 15:00:00,60.64,60.76,60.52,60.7,297891.0,60.64,60.76,60.52,60.7,297891.0
2024-07-25 15:05:00,60.7,60.8,60.53,60.58,248202.0,60.7,60.8,60.53,60.58,248202.0
2024-07-25 15:10:00,60.57,60.79,60.52,60.71,252589.0,60.57,60.79,60.52,60.71,252589.0
2024-07-25 15:15:00,60.7,61.05,60.67,61.05,230873.0,60.7,61.05,60.67,61.05,230873.0
2024-07-25 15:20:00,61.04,61.54,60.5,61.54,2535393.0,61.04,61.54,60.5,61.54,2535393.0
2024-07-25 15:25:00,61.53,61.63,61.19,61.4,351257.0,61.53,61.63,61.19,61.4,351257.0
2024-07-25 15:30:00,61.4,61.67,61.39,61.55,359348.0,61.4,61.67,61.39,61.55,359348.0
2024-07-25 15:35:00,61.55,61.62,61.16,61.27,336359.0,61.55,61.62,61.16,61.27,336359.0
2024-07-25 15:40:00,61.27,61.28,60.72,60.73,414343.0,61.27,61.28,60.72,60.73,414343.0
2024-07-25 15:45:00,60.72,60.74,60.55,60.58,521618.0,60.72,60.74,60.55,60.58,521618.0
2024-07-25 15:50:00,60.57,60.67,59.98,60.11,861357.0,60.57,60.67,59.98,60.11,861357.0
2024-07-25 15:55:00,60.11,60.11,58.93,59.71,2146783.0,60.11,60.11,58.93,59.71,2146783.0
2024-07-26 09:30:00,61.56,61.68,60.59,60.8,741359.0,61.56,61.68,60.59,60.8,741359.0
2024-07-26 09:35:00,60.8,60.99,60.28,60.46,434335.0,60.8,60.99,60.28,60.46,434335.0
2024-07-26 09:40:00,60.41,60.84,60.3,60.77,283078.0,60.41,60.84,60.3,60.77,283078.0
2024-07-26 09:45:00,60.78,61.5,60.7,61.5,231104.0,60.78,61.5,60.7,61.5,231104.0
2024-07-26 09:50:00,61.5,61.91,61.44,61.55,281261.0,61.5,61.91,61.44,61.55,281261.0
2024-07-26 09:55:00,61.57,61.87,61.37,61.58,232304.0,61.57,61.87,61.37,61.58,232304.0
2024-07-26 10:00:00,61.57,62.38,61.56,62.15,347567.0,61.57,62.38,61.56,62.15,347567.0
2024-07-26 10:05:00,62.17,62.51,61.93,62.01,271524.0,62.17,62.51,61.93,62.01,271524.0
2024-07-26 10:10:00,62.01,62.55,61.92,62.55,330363.0,62.01,62.55,61.92,62.55,330363.0
2024-07-26 10:15:00,62.57,63.01,62.56,62.82,214415.0,62.57,63.01,62.56,62.82,214415.0
2024-07-26 10:20:00,62.82,62.87,62.71,62.78,182816.0,62.82,62.87,62.71,62.78,182816.0
2024-07-26 10:25:00,62.77,63.04,62.76,62.96,244656.0,62.77,63.04,62.76,62.96,244656.0
2024-07-26 10:30:00,62.96,63.01,62.72,62.77,268805.0,62.96,63.01,62.72,62.77,268805.0
2024-07-26 10:35:00,62.78,62.78,62.43,62.53,198671.0,62.78,62.78,62.43,62.53,198671.0
2024-07-26 10:40:00,62.53,62.72,62.39,62.63,77012.0,62.53,62.72,62.39,62.63,77012.0
2024-07-26 10:45:00,62.63,63.03,62.56,62.97,172492.0,62.63,63.03,62.56,62.97,172492.0
2024-07-26 10:50:00,62.96,62.97,62.81,62.97,101729.0,62.96,62.97,62.81,62.97,101729.0
2024-07-26 10:55:00,62.94,63.44,62.89,63.44,152619.0,62.94,63.44,62.89,63.44,152619.0
2024-07-26 11:00:00,63.44,63.8,63.36,63.74,173424.0,63.44,63.8,63.36,63.74,173424.0
2024-07-26 11:05:00,63.75,63.76,63.18,63.2,176808.0,63.75,63.76,63.18,63.2,176808.0
2024-07-26 11:10:00,63.19,63.56,63.16,63.38,166222.0,63.19,63.56,63.16,63.38,166222.0
2024-07-26 11:15:00,63.38,63.41,63.03,63.3,143754.0,63.38,63.41,63.03,63.3,143754.0
2024-07-26 11:20:00,63.3,63.42,63.26,63.28,84437.0,63.3,63.42,63.26,63.28,84437.0
2024-07-26 11:25:00,63.3,63.33,63.17,63.29,83654.0,63.3,63.33,63.17,63.29,83654.0
2024-07-26 11:30:00,63.31,63.4,63.24,63.3,106546.0,63.31,63.4,63.24,63.3,106546.0
2024-07-26 11:35:00,63.32,63.39,63.14,63.36,62814.0,63.32,63.39,63.14,63.36,62814.0
2024-07-26 11:40:00,63.39,63.51,63.08,63.08,69831.0,63.39,63.51,63.08,63.08,69831.0
2024-07-26 11:45:00,63.08,63.12,62.85,62.97,82601.0,63.08,63.12,62.85,62.97,82601.0
2024-07-26 11:50:00,62.95,63.0,62.62,62.62,61306.0,62.95,63.0,62.62,62.62,61306.0
2024-07-26 11:55:00,62.61,62.65,62.28,62.55,160277.0,62.61,62.65,62.28,62.55,160277.0
2024-07-26 12:00:00,62.53,62.99,62.43,62.81,73790.0,62.53,62.99,62.43,62.81,73790.0
2024-07-26 12:05:00,62.8,62.89,62.69,62.71,113808.0,62.8,62.89,62.69,62.71,113808.0
2024-07-26 12:10:00,62.71,62.71,62.3,62.3,62953.0,62.71,62.71,62.3,62.3,62953.0
2024-07-26 12:15:00,62.32,62.47,62.3,62.36,93488.0,62.32,62.47,62.3,62.36,93488.0
2024-07-26 12:20:00,62.36,62.4,62.1,62.16,140730.0,62.36,62.4,62.1,62.16,140730.0
2024-07-26 12:25:00,62.12,62.37,62.12,62.28,81724.0,62.12,62.37,62.12,62.28,81724.0
2024-07-26 12:30:00,62.28,62.3,62.07,62.11,91803.0,62.28,62.3,62.07,62.11,91803.0
2024-07-26 12:35:00,62.15,62.29,61.97,62.15,55853.0,62.15,62.29,61.97,62.15,55853.0
2024-07-26 12:40:00,62.15,62.22,61.96,62.22,66376.0,62.15,62.22,61.96,62.22,66376.0
2024-07-26 12:45:00,62.2,62.28,62.15,62.25,102296.0,62.2,62.28,62.15,62.25,102296.0
2024-07-26 12:50:00,62.29,62.38,62.11,62.32,55147.0,62.29,62.38,62.11,62.32,55147.0
2024-07-26 12:55:00,62.29,62.29,62.06,62.16,74384.0,62.29,62.29,62.06,62.16,74384.0
2024-07-26 13:00:00,62.16,62.23,62.07,62.21,53062.0,62.16,62.23,62.07,62.21,53062.0
2024-07-26 13:05:00,62.23,62.46,62.14,62.33,44962.0,62.23,62.46,62.14,62.33,44962.0
2024-07-26 13:10:00,62.35,62.39,62.17,62.17,48294.0,62.35,62.39,62.17,62.17,48294.0
2024-07-26 13:15:00,62.18,62.24,62.11,62.22,43709.0,62.18,62.24,62.11,62.22,43709.0
2024-07-26 13:20:00,62.23,62.27,62.17,62.21,35746.0,62.23,62.27,62.17,62.21,35746.0
2024-07-26 13:25:00,62.2,62.25,62.13,62.2,64956.0,62.2,62.25,62.13,62.2,64956.0
2024-07-26 13:30:00,62.21,62.21,61.98,62.0,120084.0,62.21,62.21,61.98,62.0,120084.0
2024-07-26 13:35:00,62.0,62.2,61.89,62.12,91178.0,62.0,62.2,61.89,62.12,91178.0
2024-07-26 13:40:00,62.14,62.14,61.94,62.09,85116.0,62.14,62.14,61.94,62.09,85116.0
2024-07-26 13:45:00,62.1,62.24,61.97,62.01,75142.0,62.1,62.24,61.97,62.01,75142.0
2024-07-26 13:50:00,62.01,62.01,61.92,61.98,47345.0,62.01,62.01,61.92,61.98,47345.0
2024-07-26 13:55:00,61.98,62.05,61.93,61.98,69448.0,61.98,62.05,61.93,61.98,69448.0
2024-07-26 14:00:00,61.97,61.97,61.8,61.92,63433.0,61.97,61.97,61.8,61.92,63433.0
2024-07-26 14:05:00,61.92,61.93,61.84,61.87,34277.0,61.92,61.93,61.84,61.87,34277.0
2024-07-26 14:10:00,61.88,61.88,61.72,61.72,57950.0,61.88,61.88,61.72,61.72,57950.0
2024-07-26 14:15:00,61.72,61.76,61.6,61.68,49674.0,61.72,61.76,61.6,61.68,49674.0
2024-07-26 14:20:00,61.68,61.69,61.56,61.58,167369.0,61.68,61.69,61.56,61.58,167369.0
2024-07-26 14:25:00,61.57,61.65,61.52,61.62,65906.0,61.57,61.65,61.52,61.62,65906.0
2024-07-26 14:30:00,61.62,61.7,61.59,61.64,51153.0,61.62,61.7,61.59,61.64,51153.0
2024-07-26 14:35:00,61.65,61.71,61.56,61.68,63303.0,61.65,61.71,61.56,61.68,63303.0
2024-07-26 14:40:00,61.68,61.69,61.4,61.56,63969.0,61.68,61.69,61.4,61.56,63969.0
2024-07-26 14:45:00,61.56,61.6,61.5,61.58,95431.0,61.56,61.6,61.5,61.58,95431.0
2024-07-26 14:50:00,61.59,61.73,61.47,61.48,80741.0,61.59,61.73,61.47,61.48,80741.0
2024-07-26 14:55:00,61.48,61.51,61.36,61.38,62794.0,61.48,61.51,61.36,61.38,62794.0
2024-07-26 15:00:00,61.37,61.49,61.33,61.42,67118.0,61.37,61.49,61.33,61.42,67118.0
2024-07-26 15:05:00,61.41,61.55,61.38,61.46,74577.0,61.41,61.55,61.38,61.46,74577.0
2024-07-26 15:10:00,61.46,61.57,61.43,61.53,79745.0,61.46,61.57,61.43,61.53,79745.0
2024-07-26 15:15:00,61.53,61.54,61.33,61.4,88898.0,61.53,61.54,61.33,61.4,88898.0
2024-07-26 15:20:00,61.4,61.52,61.36,61.49,115825.0,61.4,61.52,61.36,61.49,115825.0
2024-07-26 15:25:00,61.5,61.62,61.46,61.58,213652.0,61.5,61.62,61.46,61.58,213652.0
2024-07-26 15:30:00,61.58,61.86,61.51,61.86,180520.0,61.58,61.86,61.51,61.86,180520.0
2024-07-26 15:35:00,61.83,62.35,61.83,62.01,197596.0,61.83,62.35,61.83,62.01,197596.0
2024-07-26 15:40:00,62.02,62.48,62.02,62.46,114353.0,62.02,62.48,62.02,62.46,114353.0
2024-07-26 15:45:00,62.46,62.69,62.3,62.31,204064.0,62.46,62.69,62.3,62.31,204064.0
2024-07-26 15:50:00,62.33,62.65,62.32,62.61,262950.0,62.33,62.65,62.32,62.61,262950.0
2024-07-26 15:55:00,62.61,62.61,62.3,62.36,596313.0,62.61,62.61,62.3,62.36,596313.0
2024-07-29 09:30:00,63.96,64.39,62.8,62.88,253613.0,63.96,64.39,62.8,62.88,253613.0
2024-07-29 09:35:00,62.96,63.38,62.58,62.77,111049.0,62.96,63.38,62.58,62.77,111049.0
2024-07-29 09:40:00,62.8,62.8,62.31,62.41,71787.0,62.8,62.8,62.31,62.41,71787.0
2024-07-29 09:45:00,62.4,62.58,62.35,62.53,51512.0,62.4,62.58,62.35,62.53,51512.0
2024-07-29 09:50:00,62.53,62.74,62.48,62.73,66551.0,62.53,62.74,62.48,62.73,66551.0
2024-07-29 09:55:00,62.75,63.07,62.62,62.91,120069.0,62.75,63.07,62.62,62.91,120069.0
2024-07-29 10:00:00,62.88,63.24,62.82,63.1,163124.0,62.88,63.24,62.82,63.1,163124.0
2024-07-29 10:05:00,63.09,63.36,63.06,63.22,60519.0,63.09,63.36,63.06,63.22,60519.0
2024-07-29 10:10:00,63.2,63.26,62.92,62.97,55809.0,63.2,63.26,62.92,62.97,55809.0
2024-07-29 10:15:00,62.97,63.49,62.97,63.44,93246.0,62.97,63.49,62.97,63.44,93246.0
2024-07-29 10:20:00,63.42,63.71,63.27,63.7,56554.0,63.42,63.71,63.27,63.7,56554.0
2024-07-29 10:25:00,63.68,63.77,63.62,63.73,64221.0,63.68,63.77,63.62,63.73,64221.0
2024-07-29 10:30:00,63.74,63.8,63.43,63.57,94556.0,63.74,63.8,63.43,63.57,94556.0
2024-07-29 10:35:00,63.6,64.12,63.53,64.08,92080.0,63.6,64.12,63.53,64.08,92080.0
2024-07-29 10:40:00,64.06,64.12,63.65,63.7,185146.0,64.06,64.12,63.65,63.7,185146.0
2024-07-29 10:45:00,63.69,63.93,63.64,63.73,91320.0,63.69,63.93,63.64,63.73,91320.0
2024-07-29 10:50:00,63.74,63.9,63.7,63.78,56770.0,63.74,63.9,63.7,63.78,56770.0
2024-07-29 10:55:00,63.77,63.9,63.69,63.85,43118.0,63.77,63.9,63.69,63.85,43118.0
2024-07-29 11:00:00,63.86,63.87,63.65,63.75,64380.0,63.86,63.87,63.65,63.75,64380.0
2024-07-29 11:05:00,63.77,63.79,63.66,63.68,26184.0,63.77,63.79,63.66,63.68,26184.0
2024-07-29 11:10:00,63.69,63.85,63.64,63.85,41967.0,63.69,63.85,63.64,63.85,41967.0
2024-07-29 11:15:00,63.85,63.88,63.68,63.69,50498.0,63.85,63.88,63.68,63.69,50498.0
2024-07-29 11:20:00,63.7,63.85,63.67,63.84,188840.0,63.7,63.85,63.67,63.84,188840.0
2024-07-29 11:25:00,63.87,63.96,63.85,63.9,41074.0,63.87,63.96,63.85,63.9,41074.0
2024-07-29 11:30:00,63.9,63.91,63.65,63.78,147775.0,63.9,63.91,63.65,63.78,147775.0
2024-07-29 11:35:00,63.75,63.83,63.62,63.75,73703.0,63.75,63.83,63.62,63.75,73703.0
2024-07-29 11:40:00,63.75,63.75,63.58,63.69,46249.0,63.75,63.75,63.58,63.69,46249.0
2024-07-29 11:45:00,63.71,63.77,63.67,63.74,47726.0,63.71,63.77,63.67,63.74,47726.0
2024-07-29 11:50:00,63.73,63.75,63.6,63.7,98997.0,63.73,63.75,63.6,63.7,98997.0
2024-07-29 11:55:00,63.7,63.99,63.66,63.99,746079.0,63.7,63.99,63.66,63.99,746079.0
2024-07-29 12:00:00,63.98,64.11,63.82,64.11,134153.0,63.98,64.11,63.82,64.11,134153.0
2024-07-29 12:05:00,64.1,64.3,63.95,63.95,112603.0,64.1,64.3,63.95,63.95,112603.0
2024-07-29 12:10:00,63.96,64.03,63.88,64.01,40540.0,63.96,64.03,63.88,64.01,40540.0
2024-07-29 12:15:00,64.03,64.03,63.83,63.84,28084.0,64.03,64.03,63.83,63.84,28084.0
2024-07-29 12:20:00,63.83,63.99,63.73,63.93,37777.0,63.83,63.99,63.73,63.93,37777.0
2024-07-29 12:25:00,63.95,64.0,63.87,63.98,31573.0,63.95,64.0,63.87,63.98,31573.0
2024-07-29 12:30:00,63.97,64.02,63.91,64.0,56783.0,63.97,64.02,63.91,64.0,56783.0
2024-07-29 12:35:00,63.97,64.04,63.95,63.96,81903.0,63.97,64.04,63.95,63.96,81903.0
2024-07-29 12:40:00,63.98,64.03,63.9,63.99,32835.0,63.98,64.03,63.9,63.99,32835.0
2024-07-29 12:45:00,64.0,64.0,63.77,63.85,45569.0,64.0,64.0,63.77,63.85,45569.0
2024-07-29 12:50:00,63.85,63.9,63.8,63.89,22135.0,63.85,63.9,63.8,63.89,22135.0
2024-07-29 12:55:00,63.88,63.89,63.71,63.72,25076.0,63.88,63.89,63.71,63.72,25076.0
2024-07-29 13:00:00,63.73,63.77,63.69,63.75,24771.0,63.73,63.77,63.69,63.75,24771.0
2024-07-29 13:05:00,63.73,63.82,63.62,63.81,42476.0,63.73,63.82,63.62,63.81,42476.0
2024-07-29 13:10:00,63.8,63.91,63.74,63.88,29364.0,63.8,63.91,63.74,63.88,29364.0
2024-07-29 13:15:00,63.88,63.88,63.68,63.82,445602.0,63.88,63.88,63.68,63.82,445602.0
2024-07-29 13:20:00,63.8,63.98,63.71,63.88,44866.0,63.8,63.98,63.71,63.88,44866.0
2024-07-29 13:25:00,63.87,63.9,63.7,63.7,67772.0,63.87,63.9,63.7,63.7,67772.0
2024-07-29 13:30:00,63.7,63.74,63.41,63.41,120515.0,63.7,63.74,63.41,63.41,120515.0
2024-07-29 13:35:00,63.41,63.45,63.33,63.36,32567.0,63.41,63.45,63.33,63.36,32567.0
2024-07-29 13:40:00,63.37,63.41,63.22,63.23,29074.0,63.37,63.41,63.22,63.23,29074.0
2024-07-29 13:45:00,63.24,63.28,63.16,63.23,29441.0,63.24,63.28,63.16,63.23,29441.0
2024-07-29 13:50:00,63.24,63.25,63.14,63.2,31591.0,63.24,63.25,63.14,63.2,31591.0
2024-07-29 13:55:00,63.21,63.38,63.18,63.3,28172.0,63.21,63.38,63.18,63.3,28172.0
2024-07-29 14:00:00,63.29,63.62,63.27,63.62,23184.0,63.29,63.62,63.27,63.62,23184.0
2024-07-29 14:05:00,63.63,63.71,63.6,63.66,27084.0,63.63,63.71,63.6,63.66,27084.0
2024-07-29 14:10:00,63.67,63.79,63.59,63.78,333939.0,63.67,63.79,63.59,63.78,333939.0
2024-07-29 14:15:00,63.75,63.79,63.66,63.76,35552.0,63.75,63.79,63.66,63.76,35552.0
2024-07-29 14:20:00,63.76,63.77,63.65,63.71,67054.0,63.76,63.77,63.65,63.71,67054.0
2024-07-29 14:25:00,63.69,63.77,63.67,63.75,34591.0,63.69,63.77,63.67,63.75,34591.0
2024-07-29 14:30:00,63.75,63.75,63.53,63.58,36818.0,63.75,63.75,63.53,63.58,36818.0
2024-07-29 14:35:00,63.58,63.7,63.52,63.64,43304.0,63.58,63.7,63.52,63.64,43304.0
2024-07-29 14:40:00,63.64,63.84,63.63,63.79,56821.0,63.64,63.84,63.63,63.79,56821.0
2024-07-29 14:45:00,63.78,63.84,63.67,63.71,49503.0,63.78,63.84,63.67,63.71,49503.0
2024-07-29 14:50:00,63.71,63.71,63.6,63.62,36894.0,63.71,63.71,63.6,63.62,36894.0
2024-07-29 14:55:00,63.63,63.68,63.59,63.6,609773.0,63.63,63.68,63.59,63.6,609773.0
2024-07-29 15:00:00,63.58,63.67,63.54,63.56,44087.0,63.58,63.67,63.54,63.56,44087.0
2024-07-29 15:05:00,63.54,63.64,63.53,63.59,53391.0,63.54,63.64,63.53,63.59,53391.0
2024-07-29 15:10:00,63.61,63.72,63.61,63.68,51348.0,63.61,63.72,63.61,63.68,51348.0
2024-07-29 15:15:00,63.66,63.67,63.59,63.62,43629.0,63.66,63.67,63.59,63.62,43629.0
2024-07-29 15:20:00,63.61,63.88,63.61,63.88,47554.0,63.61,63.88,63.61,63.88,47554.0
2024-07-29 15:25:00,63.88,63.89,63.81,63.82,61311.0,63.88,63.89,63.81,63.82,61311.0
2024-07-29 15:30:00,63.83,64.0,63.78,64.0,79259.0,63.83,64.0,63.78,64.0,79259.0
2024-07-29 15:35:00,64.01,64.19,63.99,64.14,199793.0,64.01,64.19,63.99,64.14,199793.0
2024-07-29 15:40:00,64.13,64.13,63.88,64.06,121590.0,64.13,64.13,63.88,64.06,121590.0
2024-07-29 15:45:00,64.06,64.24,64.04,64.09,134622.0,64.06,64.24,64.04,64.09,134622.0
2024-07-29 15:50:00,64.1,64.1,63.81,63.86,186508.0,64.1,64.1,63.81,63.86,186508.0
2024-07-29 15:55:00,63.86,63.94,63.72,63.75,399454.0,63.86,63.94,63.72,63.75,399454.0
2024-07-30 09:30:00,62.77,63.63,62.31,63.01,142311.0,62.77,63.63,62.31,63.01,142311.0
2024-07-30 09:35:00,63.02,63.14,62.88,62.99,91737.0,63.02,63.14,62.88,62.99,91737.0
2024-07-30 09:40:00,62.98,63.12,62.5,62.62,81882.0,62.98,63.12,62.5,62.62,81882.0
2024-07-30 09:45:00,62.62,62.7,62.38,62.41,90999.0,62.62,62.7,62.38,62.41,90999.0
2024-07-30 09:50:00,62.44,62.8,62.44,62.61,125047.0,62.44,62.8,62.44,62.61,125047.0
2024-07-30 09:55:00,62.6,62.6,62.11,62.12,126351.0,62.6,62.6,62.11,62.12,126351.0
2024-07-30 10:00:00,62.13,62.21,61.91,62.17,127393.0,62.13,62.21,61.91,62.17,127393.0
2024-07-30 10:05:00,62.17,62.62,62.09,62.35,172477.0,62.17,62.62,62.09,62.35,172477.0
2024-07-30 10:10:00,62.38,62.46,62.18,62.42,58934.0,62.38,62.46,62.18,62.42,58934.0
2024-07-30 10:15:00,62.42,62.58,62.37,62.5,78070.0,62.42,62.58,62.37,62.5,78070.0
2024-07-30 10:20:00,62.49,63.04,62.44,62.89,59690.0,62.49,63.04,62.44,62.89,59690.0
2024-07-30 10:25:00,62.89,62.94,62.6,62.63,90097.0,62.89,62.94,62.6,62.63,90097.0
2024-07-30 10:30:00,62.61,62.69,62.42,62.59,75339.0,62.61,62.69,62.42,62.59,75339.0
2024-07-30 10:35:00,62.55,62.56,62.19,62.4,60828.0,62.55,62.56,62.19,62.4,60828.0
2024-07-30 10:40:00,62.42,62.58,62.37,62.49,159666.0,62.42,62.58,62.37,62.49,159666.0
2024-07-30 10:45:00,62.46,62.47,62.25,62.42,92253.0,62.46,62.47,62.25,62.42,92253.0
2024-07-30 10:50:00,62.45,62.66,62.43,62.6,80859.0,62.45,62.66,62.43,62.6,80859.0
2024-07-30 10:55:00,62.67,62.77,62.64,62.74,57740.0,62.67,62.77,62.64,62.74,57740.0
2024-07-30 11:00:00,62.75,62.82,62.6,62.69,89812.0,62.75,62.82,62.6,62.69,89812.0
2024-07-30 11:05:00,62.68,62.74,62.55,62.74,48829.0,62.68,62.74,62.55,62.74,48829.0
2024-07-30 11:10:00,62.72,62.81,62.64,62.74,79905.0,62.72,62.81,62.64,62.74,79905.0
2024-07-30 11:15:00,62.72,62.76,62.67,62.69,53144.0,62.72,62.76,62.67,62.69,53144.0
2024-07-30 11:20:00,62.69,62.79,62.59,62.6,67713.0,62.69,62.79,62.59,62.6,67713.0
2024-07-30 11:25:00,62.61,62.61,62.42,62.54,49845.0,62.61,62.61,62.42,62.54,49845.0
2024-07-30 11:30:00,62.54,62.54,62.36,62.43,58363.0,62.54,62.54,62.36,62.43,58363.0
2024-07-30 11:35:00,62.43,62.53,62.43,62.53,45092.0,62.43,62.53,62.43,62.53,45092.0
2024-07-30 11:40:00,62.54,62.59,62.42,62.47,68613.0,62.54,62.59,62.42,62.47,68613.0
2024-07-30 11:45:00,62.5,62.56,62.39,62.54,42110.0,62.5,62.56,62.39,62.54,42110.0
2024-07-30 11:50:00,62.55,62.57,62.45,62.49,43805.0,62.55,62.57,62.45,62.49,43805.0
2024-07-30 11:55:00,62.48,62.67,62.47,62.66,41770.0,62.48,62.67,62.47,62.66,41770.0
2024-07-30 12:00:00,62.66,62.78,62.62,62.65,103539.0,62.66,62.78,62.62,62.65,103539.0
2024-07-30 12:05:00,62.66,62.84,62.62,62.84,76223.0,62.66,62.84,62.62,62.84,76223.0
2024-07-30 12:10:00,62.86,62.91,62.73,62.75,72930.0,62.86,62.91,62.73,62.75,72930.0
2024-07-30 12:15:00,62.75,62.91,62.72,62.86,103279.0,62.75,62.91,62.72,62.86,103279.0
2024-07-30 12:20:00,62.86,62.89,62.78,62.85,221002.0,62.86,62.89,62.78,62.85,221002.0
2024-07-30 12:25:00,62.86,62.86,62.67,62.72,67710.0,62.86,62.86,62.67,62.72,67710.0
2024-07-30 12:30:00,62.73,62.76,62.64,62.74,35842.0,62.73,62.76,62.64,62.74,35842.0
2024-07-30 12:35:00,62.74,63.14,62.74,63.14,80356.0,62.74,63.14,62.74,63.14,80356.0
2024-07-30 12:40:00,63.14,63.43,63.14,63.2,73375.0,63.14,63.43,63.14,63.2,73375.0
2024-07-30 12:45:00,63.2,63.22,63.0,63.1,68006.0,63.2,63.22,63.0,63.1,68006.0
2024-07-30 12:50:00,63.09,63.15,62.99,63.02,185451.0,63.09,63.15,62.99,63.02,185451.0
2024-07-30 12:55:00,63.02,63.15,62.99,63.01,125660.0,63.02,63.15,62.99,63.01,125660.0
2024-07-30 13:00:00,63.02,63.12,62.99,63.12,107862.0,63.02,63.12,62.99,63.12,107862.0
2024-07-30 13:05:00,63.12,63.32,63.06,63.3,45858.0,63.12,63.32,63.06,63.3,45858.0
2024-07-30 13:10:00,63.29,63.59,63.27,63.59,35801.0,63.29,63.59,63.27,63.59,35801.0
2024-07-30 13:15:00,63.59,63.8,63.56,63.73,73328.0,63.59,63.8,63.56,63.73,73328.0
2024-07-30 13:20:00,63.74,63.81,63.65,63.81,45448.0,63.74,63.81,63.65,63.81,45448.0
2024-07-30 13:25:00,63.82,63.84,63.62,63.66,56397.0,63.82,63.84,63.62,63.66,56397.0
2024-07-30 13:30:00,63.65,63.78,63.63,63.78,24749.0,63.65,63.78,63.63,63.78,24749.0
2024-07-30 13:35:00,63.78,63.99,63.76,63.95,32834.0,63.78,63.99,63.76,63.95,32834.0
2024-07-30 13:40:00,63.94,64.07,63.94,64.01,91966.0,63.94,64.07,63.94,64.01,91966.0
2024-07-30 13:45:00,64.03,64.1,63.91,63.94,90098.0,64.03,64.1,63.91,63.94,90098.0
2024-07-30 13:50:00,63.94,64.01,63.8,63.94,171647.0,63.94,64.01,63.8,63.94,171647.0
2024-07-30 13:55:00,63.95,64.03,63.88,63.94,51833.0,63.95,64.03,63.88,63.94,51833.0
2024-07-30 14:00:00,63.93,64.32,63.92,64.32,67140.0,63.93,64.32,63.92,64.32,67140.0
2024-07-30 14:05:00,64.3,64.33,63.98,64.06,63146.0,64.3,64.33,63.98,64.06,63146.0
2024-07-30 14:10:00,64.06,64.06,63.74,63.81,67782.0,64.06,64.06,63.74,63.81,67782.0
2024-07-30 14:15:00,63.81,63.84,63.69,63.7,48779.0,63.81,63.84,63.69,63.7,48779.0
2024-07-30 14:20:00,63.72,63.72,63.18,63.22,52645.0,63.72,63.72,63.18,63.22,52645.0
2024-07-30 14:25:00,63.21,63.27,63.1,63.17,86106.0,63.21,63.27,63.1,63.17,86106.0
2024-07-30 14:30:00,63.17,63.2,63.04,63.13,92356.0,63.17,63.2,63.04,63.13,92356.0
2024-07-30 14:35:00,63.13,63.28,63.13,63.24,57714.0,63.13,63.28,63.13,63.24,57714.0
2024-07-30 14:40:00,63.24,63.41,63.21,63.29,60147.0,63.24,63.41,63.21,63.29,60147.0
2024-07-30 14:45:00,63.3,63.63,63.3,63.63,85370.0,63.3,63.63,63.3,63.63,85370.0
2024-07-30 14:50:00,63.66,63.74,63.6,63.7,91345.0,63.66,63.74,63.6,63.7,91345.0
2024-07-30 14:55:00,63.7,63.71,63.58,63.62,97828.0,63.7,63.71,63.58,63.62,97828.0
2024-07-30 15:00:00,63.62,63.62,63.4,63.44,90791.0,63.62,63.62,63.4,63.44,90791.0
2024-07-30 15:05:00,63.45,63.48,63.36,63.42,78295.0,63.45,63.48,63.36,63.42,78295.0
2024-07-30 15:10:00,63.42,63.48,63.34,63.36,88670.0,63.42,63.48,63.34,63.36,88670.0
2024-07-30 15:15:00,63.36,63.48,63.35,63.38,84702.0,63.36,63.48,63.35,63.38,84702.0
2024-07-30 15:20:00,63.39,63.58,63.38,63.56,106095.0,63.39,63.58,63.38,63.56,106095.0
2024-07-30 15:25:00,63.55,63.72,63.49,63.69,80951.0,63.55,63.72,63.49,63.69,80951.0
2024-07-30 15:30:00,63.69,63.69,63.39,63.5,82773.0,63.69,63.69,63.39,63.5,82773.0
2024-07-30 15:35:00,63.51,63.57,63.39,63.46,74772.0,63.51,63.57,63.39,63.46,74772.0
2024-07-30 15:40:00,63.46,63.59,63.45,63.55,62477.0,63.46,63.59,63.45,63.55,62477.0
2024-07-30 15:45:00,63.56,63.92,63.56,63.85,80263.0,63.56,63.92,63.56,63.85,80263.0
2024-07-30 15:50:00,63.86,63.97,63.85,63.9,118503.0,63.86,63.97,63.85,63.9,118503.0
2024-07-30 15:55:00,63.9,63.96,63.64,63.65,339252.0,63.9,63.96,63.64,63.65,339252.0
2024-07-31 09:30:00,63.7,64.11,63.37,63.75,121484.0,63.7,64.11,63.37,63.75,121484.0
2024-07-31 09:35:00,63.73,64.2,63.69,63.73,52687.0,63.73,64.2,63.69,63.73,52687.0
2024-07-31 09:40:00,63.75,63.83,63.41,63.6,49033.0,63.75,63.83,63.41,63.6,49033.0
2024-07-31 09:45:00,63.56,63.59,63.31,63.44,36832.0,63.56,63.59,63.31,63.44,36832.0
2024-07-31 09:50:00,63.46,63.52,63.08,63.16,49595.0,63.46,63.52,63.08,63.16,49595.0
2024-07-31 09:55:00,63.15,63.35,62.93,63.09,63490.0,63.15,63.35,62.93,63.09,63490.0
2024-07-31 10:00:00,63.07,63.42,62.96,63.27,62933.0,63.07,63.42,62.96,63.27,62933.0
2024-07-31 10:05:00,63.28,63.66,63.28,63.58,49036.0,63.28,63.66,63.28,63.58,49036.0
2024-07-31 10:10:00,63.58,63.73,63.52,63.72,20026.0,63.58,63.73,63.52,63.72,20026.0
2024-07-31 10:15:00,63.73,63.76,63.62,63.66,19053.0,63.73,63.76,63.62,63.66,19053.0
2024-07-31 10:20:00,63.67,63.73,63.52,63.66,19764.0,63.67,63.73,63.52,63.66,19764.0
2024-07-31 10:25:00,63.7,63.82,63.62,63.77,53248.0,63.7,63.82,63.62,63.77,53248.0
2024-07-31 10:30:00,63.78,63.92,63.76,63.78,55763.0,63.78,63.92,63.76,63.78,55763.0
2024-07-31 10:35:00,63.77,63.79,63.45,63.73,45269.0,63.77,63.79,63.45,63.73,45269.0
2024-07-31 10:40:00,63.7,63.71,63.52,63.57,56838.0,63.7,63.71,63.52,63.57,56838.0
2024-07-31 10:45:00,63.62,63.62,63.43,63.43,133385.0,63.62,63.62,63.43,63.43,133385.0
2024-07-31 10:50:00,63.44,63.46,63.36,63.37,14842.0,63.44,63.46,63.36,63.37,14842.0
2024-07-31 10:55:00,63.38,63.52,63.37,63.4,36075.0,63.38,63.52,63.37,63.4,36075.0
2024-07-31 11:00:00,63.4,63.5,63.39,63.41,53614.0,63.4,63.5,63.39,63.41,53614.0
2024-07-31 11:05:00,63.39,63.42,63.32,63.36,15455.0,63.39,63.42,63.32,63.36,15455.0
2024-07-31 11:10:00,63.35,63.38,63.25,63.37,30607.0,63.35,63.38,63.25,63.37,30607.0
2024-07-31 11:15:00,63.38,63.4,63.36,63.37,7798.0,63.38,63.4,63.36,63.37,7798.0
2024-07-31 11:20:00,63.39,63.39,63.21,63.22,73187.0,63.39,63.39,63.21,63.22,73187.0
2024-07-31 11:25:00,63.25,63.28,63.18,63.19,19524.0,63.25,63.28,63.18,63.19,19524.0
2024-07-31 11:30:00,63.18,63.21,63.07,63.2,28330.0,63.18,63.21,63.07,63.2,28330.0
2024-07-31 11:35:00,63.22,63.33,63.2,63.32,47193.0,63.22,63.33,63.2,63.32,47193.0
2024-07-31 11:40:00,63.31,63.36,63.22,63.24,25352.0,63.31,63.36,63.22,63.24,25352.0
2024-07-31 11:45:00,63.23,63.34,63.23,63.27,19836.0,63.23,63.34,63.23,63.27,19836.0
2024-07-31 11:50:00,63.26,63.28,63.11,63.12,81652.0,63.26,63.28,63.11,63.12,81652.0
2024-07-31 11:55:00,63.11,63.17,63.02,63.13,72789.0,63.11,63.17,63.02,63.13,72789.0
2024-07-31 12:00:00,63.11,63.13,62.98,62.98,19548.0,63.11,63.13,62.98,62.98,19548.0
2024-07-31 12:05:00,62.97,63.02,62.94,62.95,27609.0,62.97,63.02,62.94,62.95,27609.0
2024-07-31 12:10:00,62.94,63.02,62.88,62.93,24124.0,62.94,63.02,62.88,62.93,24124.0
2024-07-31 12:15:00,62.93,62.94,62.69,62.78,45386.0,62.93,62.94,62.69,62.78,45386.0
2024-07-31 12:20:00,62.77,62.85,62.72,62.8,53511.0,62.77,62.85,62.72,62.8,53511.0
2024-07-31 12:25:00,62.8,62.87,62.75,62.84,71862.0,62.8,62.87,62.75,62.84,71862.0
2024-07-31 12:30:00,62.84,62.85,62.72,62.75,15095.0,62.84,62.85,62.72,62.75,15095.0
2024-07-31 12:35:00,62.75,62.76,62.6,62.6,22875.0,62.75,62.76,62.6,62.6,22875.0
2024-07-31 12:40:00,62.59,62.64,62.58,62.59,32646.0,62.59,62.64,62.58,62.59,32646.0
2024-07-31 12:45:00,62.59,62.74,62.57,62.73,23576.0,62.59,62.74,62.57,62.73,23576.0
2024-07-31 12:50:00,62.74,62.79,62.52,62.53,26111.0,62.74,62.79,62.52,62.53,26111.0
2024-07-31 12:55:00,62.55,62.66,62.54,62.63,171174.0,62.55,62.66,62.54,62.63,171174.0
2024-07-31 13:00:00,62.63,62.71,62.52,62.52,23041.0,62.63,62.71,62.52,62.52,23041.0
2024-07-31 13:05:00,62.53,62.63,62.49,62.61,30941.0,62.53,62.63,62.49,62.61,30941.0
2024-07-31 13:10:00,62.62,62.77,62.6,62.6,37926.0,62.62,62.77,62.6,62.6,37926.0
2024-07-31 13:15:00,62.61,62.64,62.52,62.61,24801.0,62.61,62.64,62.52,62.61,24801.0
2024-07-31 13:20:00,62.61,62.61,62.5,62.53,30855.0,62.61,62.61,62.5,62.53,30855.0
2024-07-31 13:25:00,62.53,62.66,62.51,62.61,23352.0,62.53,62.66,62.51,62.61,23352.0
2024-07-31 13:30:00,62.61,62.61,62.37,62.4,22391.0,62.61,62.61,62.37,62.4,22391.0
2024-07-31 13:35:00,62.4,62.48,62.4,62.42,18286.0,62.4,62.48,62.4,62.42,18286.0
2024-07-31 13:40:00,62.41,62.45,62.36,62.42,15965.0,62.41,62.45,62.36,62.42,15965.0
2024-07-31 13:45:00,62.41,62.41,62.3,62.36,19099.0,62.41,62.41,62.3,62.36,19099.0
2024-07-31 13:50:00,62.37,62.51,62.37,62.46,64558.0,62.37,62.51,62.37,62.46,64558.0
2024-07-31 13:55:00,62.45,62.55,62.44,62.5,36608.0,62.45,62.55,62.44,62.5,36608.0
2024-07-31 14:00:00,62.5,62.54,62.34,62.52,76821.0,62.5,62.54,62.34,62.52,76821.0
2024-07-31 14:05:00,62.52,62.58,62.47,62.53,63287.0,62.52,62.58,62.47,62.53,63287.0
2024-07-31 14:10:00,62.5,62.53,62.45,62.5,23842.0,62.5,62.53,62.45,62.5,23842.0
2024-07-31 14:15:00,62.49,62.54,62.3,62.33,84447.0,62.49,62.54,62.3,62.33,84447.0
2024-07-31 14:20:00,62.34,62.37,62.26,62.26,62041.0,62.34,62.37,62.26,62.26,62041.0
2024-07-31 14:25:00,62.26,62.26,62.15,62.24,42132.0,62.26,62.26,62.15,62.24,42132.0
2024-07-31 14:30:00,62.25,62.5,62.24,62.39,26915.0,62.25,62.5,62.24,62.39,26915.0
2024-07-31 14:35:00,62.39,62.41,62.24,62.25,45866.0,62.39,62.41,62.24,62.25,45866.0
2024-07-31 14:40:00,62.25,62.51,62.22,62.49,57054.0,62.25,62.51,62.22,62.49,57054.0
2024-07-31 14:45:00,62.49,62.64,62.47,62.59,45123.0,62.49,62.64,62.47,62.59,45123.0
2024-07-31 14:50:00,62.59,62.59,62.42,62.54,56063.0,62.59,62.59,62.42,62.54,56063.0
2024-07-31 14:55:00,62.53,62.62,62.46,62.58,66710.0,62.53,62.62,62.46,62.58,66710.0
2024-07-31 15:00:00,62.58,62.63,62.49,62.49,49728.0,62.58,62.63,62.49,62.49,49728.0
2024-07-31 15:05:00,62.5,62.61,62.48,62.55,55003.0,62.5,62.61,62.48,62.55,55003.0
2024-07-31 15:10:00,62.56,62.67,62.46,62.63,42196.0,62.56,62.67,62.46,62.63,42196.0
2024-07-31 15:15:00,62.64,62.73,62.45,62.45,66461.0,62.64,62.73,62.45,62.45,66461.0
2024-07-31 15:20:00,62.48,62.6,62.41,62.52,50275.0,62.48,62.6,62.41,62.52,50275.0
2024-07-31 15:25:00,62.52,62.65,62.5,62.64,73615.0,62.52,62.65,62.5,62.64,73615.0
2024-07-31 15:30:00,62.63,62.64,62.39,62.4,61665.0,62.63,62.64,62.39,62.4,61665.0
2024-07-31 15:35:00,62.4,62.56,62.4,62.51,108677.0,62.4,62.56,62.4,62.51,108677.0
2024-07-31 15:40:00,62.51,62.72,62.45,62.7,115579.0,62.51,62.72,62.45,62.7,115579.0
2024-07-31 15:45:00,62.68,62.81,62.56,62.81,104176.0,62.68,62.81,62.56,62.81,104176.0
2024-07-31 15:50:00,62.82,63.01,62.8,63.0,195468.0,62.82,63.01,62.8,63.0,195468.0
2024-07-31 15:55:00,62.99,63.15,62.94,63.05,392406.0,62.99,63.15,62.94,63.05,392406.0
2024-08-01 09:30:00,63.05,63.39,62.93,63.15,127719.0,63.05,63.39,62.93,63.15,127719.0
2024-08-01 09:35:00,63.15,63.36,62.97,63.3,75817.0,63.15,63.36,62.97,63.3,75817.0
2024-08-01 09:40:00,63.26,63.29,63.02,63.17,57495.0,63.26,63.29,63.02,63.17,57495.0
2024-08-01 09:45:00,63.17,63.61,63.15,63.5,186720.0,63.17,63.61,63.15,63.5,186720.0
2024-08-01 09:50:00,63.5,63.52,63.19,63.28,54701.0,63.5,63.52,63.19,63.28,54701.0
2024-08-01 09:55:00,63.27,63.38,63.18,63.32,83723.0,63.27,63.38,63.18,63.32,83723.0
2024-08-01 10:00:00,63.34,63.35,62.94,62.95,103799.0,63.34,63.35,62.94,62.95,103799.0
2024-08-01 10:05:00,62.97,63.05,62.81,62.83,173556.0,62.97,63.05,62.81,62.83,173556.0
2024-08-01 10:10:00,62.82,62.86,62.34,62.36,184904.0,62.82,62.86,62.34,62.36,184904.0
2024-08-01 10:15:00,62.36,62.36,62.04,62.04,171834.0,62.36,62.36,62.04,62.04,171834.0
2024-08-01 10:20:00,62.02,62.28,62.01,62.24,52022.0,62.02,62.28,62.01,62.24,52022.0
2024-08-01 10:25:00,62.24,62.29,62.04,62.05,41884.0,62.24,62.29,62.04,62.05,41884.0
2024-08-01 10:30:00,62.04,62.05,61.89,61.96,35499.0,62.04,62.05,61.89,61.96,35499.0
2024-08-01 10:35:00,61.95,62.09,61.74,61.99,89028.0,61.95,62.09,61.74,61.99,89028.0
2024-08-01 10:40:00,61.98,62.14,61.91,62.14,54036.0,61.98,62.14,61.91,62.14,54036.0
2024-08-01 10:45:00,62.14,62.19,61.89,61.91,31943.0,62.14,62.19,61.89,61.91,31943.0
2024-08-01 10:50:00,61.92,61.98,61.76,61.79,30387.0,61.92,61.98,61.76,61.79,30387.0
2024-08-01 10:55:00,61.8,61.81,61.63,61.74,62090.0,61.8,61.81,61.63,61.74,62090.0
2024-08-01 11:00:00,61.72,61.76,61.63,61.67,30673.0,61.72,61.76,61.63,61.67,30673.0
2024-08-01 11:05:00,61.67,61.79,61.66,61.75,36805.0,61.67,61.79,61.66,61.75,36805.0
2024-08-01 11:10:00,61.75,61.75,61.6,61.68,28336.0,61.75,61.75,61.6,61.68,28336.0
2024-08-01 11:15:00,61.68,61.84,61.67,61.83,79501.0,61.68,61.84,61.67,61.83,79501.0
2024-08-01 11:20:00,61.78,61.96,61.78,61.9,51765.0,61.78,61.96,61.78,61.9,51765.0
2024-08-01 11:25:00,61.9,61.9,61.68,61.74,44662.0,61.9,61.9,61.68,61.74,44662.0
2024-08-01 11:30:00,61.74,62.0,61.67,61.88,321809.0,61.74,62.0,61.67,61.88,321809.0
2024-08-01 11:35:00,61.87,62.08,61.84,61.92,108514.0,61.87,62.08,61.84,61.92,108514.0
2024-08-01 11:40:00,61.91,61.96,61.85,61.89,88553.0,61.91,61.96,61.85,61.89,88553.0
2024-08-01 11:45:00,61.87,62.05,61.72,61.79,633250.0,61.87,62.05,61.72,61.79,633250.0
2024-08-01 11:50:00,61.79,61.92,61.73,61.74,70212.0,61.79,61.92,61.73,61.74,70212.0
2024-08-01 11:55:00,61.76,61.82,61.51,61.52,252966.0,61.76,61.82,61.51,61.52,252966.0
2024-08-01 12:00:00,61.52,61.95,61.45,61.86,102611.0,61.52,61.95,61.45,61.86,102611.0
2024-08-01 12:05:00,61.91,62.17,61.73,62.09,126601.0,61.91,62.17,61.73,62.09,126601.0
2024-08-01 12:10:00,62.09,62.16,61.97,62.12,51485.0,62.09,62.16,61.97,62.12,51485.0
2024-08-01 12:15:00,62.12,62.21,62.0,62.0,89938.0,62.12,62.21,62.0,62.0,89938.0
2024-08-01 12:20:00,62.0,62.02,61.9,61.9,50745.0,62.0,62.02,61.9,61.9,50745.0
2024-08-01 12:25:00,61.91,62.02,61.84,61.97,48155.0,61.91,62.02,61.84,61.97,48155.0
2024-08-01 12:30:00,61.98,62.0,61.89,61.98,46590.0,61.98,62.0,61.89,61.98,46590.0
2024-08-01 12:35:00,61.98,62.03,61.87,61.88,52708.0,61.98,62.03,61.87,61.88,52708.0
2024-08-01 12:40:00,61.87,61.88,61.71,61.72,71538.0,61.87,61.88,61.71,61.72,71538.0
2024-08-01 12:45:00,61.72,61.72,61.6,61.63,86271.0,61.72,61.72,61.6,61.63,86271.0
2024-08-01 12:50:00,61.61,61.7,61.55,61.61,65647.0,61.61,61.7,61.55,61.61,65647.0
2024-08-01 12:55:00,61.62,61.76,61.59,61.69,122331.0,61.62,61.76,61.59,61.69,122331.0
2024-08-01 13:00:00,61.69,61.86,61.65,61.76,139535.0,61.69,61.86,61.65,61.76,139535.0
2024-08-01 13:05:00,61.78,61.89,61.76,61.88,28475.0,61.78,61.89,61.76,61.88,28475.0
2024-08-01 13:10:00,61.89,61.9,61.65,61.8,111150.0,61.89,61.9,61.65,61.8,111150.0
2024-08-01 13:15:00,61.8,61.88,61.73,61.73,31632.0,61.8,61.88,61.73,61.73,31632.0
2024-08-01 13:20:00,61.73,61.92,61.68,61.9,138713.0,61.73,61.92,61.68,61.9,138713.0
2024-08-01 13:25:00,61.9,61.93,61.69,61.93,99394.0,61.9,61.93,61.69,61.93,99394.0
2024-08-01 13:30:00,61.89,61.9,61.79,61.8,20755.0,61.89,61.9,61.79,61.8,20755.0
2024-08-01 13:35:00,61.81,61.97,61.77,61.95,29536.0,61.81,61.97,61.77,61.95,29536.0
2024-08-01 13:40:00,61.95,62.12,61.9,62.12,63451.0,61.95,62.12,61.9,62.12,63451.0
2024-08-01 13:45:00,62.12,62.21,62.07,62.11,54965.0,62.12,62.21,62.07,62.11,54965.0
2024-08-01 13:50:00,62.12,62.13,62.02,62.04,40826.0,62.12,62.13,62.02,62.04,40826.0
2024-08-01 13:55:00,62.05,62.14,61.96,62.11,123104.0,62.05,62.14,61.96,62.11,123104.0
2024-08-01 14:00:00,62.11,62.16,61.98,62.01,46792.0,62.11,62.16,61.98,62.01,46792.0
2024-08-01 14:05:00,62.0,62.13,62.0,62.03,46482.0,62.0,62.13,62.0,62.03,46482.0
2024-08-01 14:10:00,62.03,62.05,61.92,61.94,31854.0,62.03,62.05,61.92,61.94,31854.0
2024-08-01 14:15:00,61.93,61.98,61.88,61.89,44364.0,61.93,61.98,61.88,61.89,44364.0
2024-08-01 14:20:00,61.9,61.98,61.89,61.91,31846.0,61.9,61.98,61.89,61.91,31846.0
2024-08-01 14:25:00,61.91,61.95,61.8,61.87,52897.0,61.91,61.95,61.8,61.87,52897.0
2024-08-01 14:30:00,61.89,61.9,61.85,61.87,27217.0,61.89,61.9,61.85,61.87,27217.0
2024-08-01 14:35:00,61.87,61.92,61.73,61.91,53730.0,61.87,61.92,61.73,61.91,53730.0
2024-08-01 14:40:00,61.91,61.97,61.78,61.78,38027.0,61.91,61.97,61.78,61.78,38027.0
2024-08-01 14:45:00,61.77,61.89,61.76,61.88,32452.0,61.77,61.89,61.76,61.88,32452.0
2024-08-01 14:50:00,61.87,61.91,61.84,61.88,47027.0,61.87,61.91,61.84,61.88,47027.0
2024-08-01 14:55:00,61.87,61.89,61.83,61.85,40769.0,61.87,61.89,61.83,61.85,40769.0
2024-08-01 15:00:00,61.86,61.88,61.82,61.87,59687.0,61.86,61.88,61.82,61.87,59687.0
2024-08-01 15:05:00,61.87,61.97,61.87,61.97,71379.0,61.87,61.97,61.87,61.97,71379.0
2024-08-01 15:10:00,61.97,61.98,61.92,61.97,65792.0,61.97,61.98,61.92,61.97,65792.0
2024-08-01 15:15:00,61.97,62.05,61.93,62.03,66393.0,61.97,62.05,61.93,62.03,66393.0
2024-08-01 15:20:00,62.03,62.07,62.01,62.05,65534.0,62.03,62.07,62.01,62.05,65534.0
2024-08-01 15:25:00,62.06,62.19,62.03,62.11,90073.0,62.06,62.19,62.03,62.11,90073.0
2024-08-01 15:30:00,62.12,62.24,62.11,62.15,148053.0,62.12,62.24,62.11,62.15,148053.0
2024-08-01 15:35:00,62.16,62.18,62.06,62.07,84431.0,62.16,62.18,62.06,62.07,84431.0
2024-08-01 15:40:00,62.08,62.08,61.85,61.86,89871.0,62.08,62.08,61.85,61.86,89871.0
2024-08-01 15:45:00,61.87,62.15,61.86,62.11,269168.0,61.87,62.15,61.86,62.11,269168.0
2024-08-01 15:50:00,62.11,62.15,61.87,61.89,197785.0,62.11,62.15,61.87,61.89,197785.0
2024-08-01 15:55:00,61.88,61.96,61.82,61.87,513287.0,61.88,61.96,61.82,61.87,513287.0
2024-08-02 09:30:00,61.71,62.1,61.25,61.26,98771.0,61.71,62.1,61.25,61.26,98771.0
2024-08-02 09:35:00,61.4,61.65,61.16,61.34,44206.0,61.4,61.65,61.16,61.34,44206.0
2024-08-02 09:40:00,61.4,61.47,61.18,61.21,60437.0,61.4,61.47,61.18,61.21,60437.0
2024-08-02 09:45:00,61.16,61.67,61.08,61.62,36446.0,61.16,61.67,61.08,61.62,36446.0
2024-08-02 09:50:00,61.56,61.76,61.3,61.3,26796.0,61.56,61.76,61.3,61.3,26796.0
2024-08-02 09:55:00,61.29,61.34,61.14,61.21,21701.0,61.29,61.34,61.14,61.21,21701.0
2024-08-02 10:00:00,61.21,61.28,61.06,61.23,59704.0,61.21,61.28,61.06,61.23,59704.0
2024-08-02 10:05:00,61.23,61.23,60.81,60.91,41944.0,61.23,61.23,60.81,60.91,41944.0
2024-08-02 10:10:00,60.95,61.07,60.87,60.91,59445.0,60.95,61.07,60.87,60.91,59445.0
2024-08-02 10:15:00,60.91,61.08,60.85,61.0,29869.0,60.91,61.08,60.85,61.0,29869.0
2024-08-02 10:20:00,61.03,61.19,60.99,61.19,54793.0,61.03,61.19,60.99,61.19,54793.0
2024-08-02 10:25:00,61.19,61.23,61.02,61.06,27188.0,61.19,61.23,61.02,61.06,27188.0
2024-08-02 10:30:00,61.03,61.03,60.76,60.78,35979.0,61.03,61.03,60.76,60.78,35979.0
2024-08-02 10:35:00,60.78,60.84,60.64,60.65,28234.0,60.78,60.84,60.64,60.65,28234.0
2024-08-02 10:40:00,60.68,60.74,60.58,60.6,27868.0,60.68,60.74,60.58,60.6,27868.0
2024-08-02 10:45:00,60.6,60.6,60.38,60.45,43611.0,60.6,60.6,60.38,60.45,43611.0
2024-08-02 10:50:00,60.49,60.5,60.35,60.35,37770.0,60.49,60.5,60.35,60.35,37770.0
2024-08-02 10:55:00,60.37,60.5,60.27,60.44,26483.0,60.37,60.5,60.27,60.44,26483.0
2024-08-02 11:00:00,60.44,60.48,60.33,60.33,20382.0,60.44,60.48,60.33,60.33,20382.0
2024-08-02 11:05:00,60.33,60.36,60.25,60.34,76135.0,60.33,60.36,60.25,60.34,76135.0
2024-08-02 11:10:00,60.32,60.45,60.32,60.35,73867.0,60.32,60.45,60.32,60.35,73867.0
2024-08-02 11:15:00,60.33,60.48,60.3,60.42,34211.0,60.33,60.48,60.3,60.42,34211.0
2024-08-02 11:20:00,60.39,60.4,60.27,60.3,47388.0,60.39,60.4,60.27,60.3,47388.0
2024-08-02 11:25:00,60.3,60.3,60.15,60.19,39293.0,60.3,60.3,60.15,60.19,39293.0
2024-08-02 11:30:00,60.18,60.29,60.18,60.22,65450.0,60.18,60.29,60.18,60.22,65450.0
2024-08-02 11:35:00,60.2,60.38,60.16,60.38,146466.0,60.2,60.38,60.16,60.38,146466.0
2024-08-02 11:40:00,60.4,60.7,60.37,60.54,51761.0,60.4,60.7,60.37,60.54,51761.0
2024-08-02 11:45:00,60.59,60.83,60.56,60.69,77506.0,60.59,60.83,60.56,60.69,77506.0
2024-08-02 11:50:00,60.69,60.88,60.67,60.82,69221.0,60.69,60.88,60.67,60.82,69221.0
2024-08-02 11:55:00,60.82,61.0,60.8,61.0,59109.0,60.82,61.0,60.8,61.0,59109.0
2024-08-02 12:00:00,61.0,61.09,60.97,61.09,70372.0,61.0,61.09,60.97,61.09,70372.0
2024-08-02 12:05:00,61.09,61.12,60.91,60.98,117750.0,61.09,61.12,60.91,60.98,117750.0
2024-08-02 12:10:00,60.97,60.98,60.78,60.89,29985.0,60.97,60.98,60.78,60.89,29985.0
2024-08-02 12:15:00,60.9,61.0,60.89,60.99,34750.0,60.9,61.0,60.89,60.99,34750.0
2024-08-02 12:20:00,60.99,61.03,60.96,61.02,19773.0,60.99,61.03,60.96,61.02,19773.0
2024-08-02 12:25:00,61.02,61.02,60.88,60.93,34134.0,61.02,61.02,60.88,60.93,34134.0
2024-08-02 12:30:00,60.94,60.94,60.79,60.85,68473.0,60.94,60.94,60.79,60.85,68473.0
2024-08-02 12:35:00,60.85,60.86,60.74,60.8,41383.0,60.85,60.86,60.74,60.8,41383.0
2024-08-02 12:40:00,60.8,60.88,60.77,60.84,38377.0,60.8,60.88,60.77,60.84,38377.0
2024-08-02 12:45:00,60.85,60.85,60.7,60.76,39513.0,60.85,60.85,60.7,60.76,39513.0
2024-08-02 12:50:00,60.77,60.79,60.69,60.77,22119.0,60.77,60.79,60.69,60.77,22119.0
2024-08-02 12:55:00,60.77,60.85,60.73,60.82,49535.0,60.77,60.85,60.73,60.82,49535.0
2024-08-02 13:00:00,60.83,60.84,60.69,60.71,27652.0,60.83,60.84,60.69,60.71,27652.0
2024-08-02 13:05:00,60.7,60.79,60.69,60.79,26496.0,60.7,60.79,60.69,60.79,26496.0
2024-08-02 13:10:00,60.79,60.85,60.68,60.83,25550.0,60.79,60.85,60.68,60.83,25550.0
2024-08-02 13:15:00,60.82,60.86,60.76,60.78,31435.0,60.82,60.86,60.76,60.78,31435.0
2024-08-02 13:20:00,60.78,60.86,60.75,60.78,59727.0,60.78,60.86,60.75,60.78,59727.0
2024-08-02 13:25:00,60.78,60.85,60.75,60.75,19131.0,60.78,60.85,60.75,60.75,19131.0
2024-08-02 13:30:00,60.74,60.76,60.69,60.73,15226.0,60.74,60.76,60.69,60.73,15226.0
2024-08-02 13:35:00,60.74,60.82,60.64,60.8,26612.0,60.74,60.82,60.64,60.8,26612.0
2024-08-02 13:40:00,60.78,60.79,60.71,60.73,24293.0,60.78,60.79,60.71,60.73,24293.0
2024-08-02 13:45:00,60.75,60.77,60.63,60.7,27499.0,60.75,60.77,60.63,60.7,27499.0
2024-08-02 13:50:00,60.71,60.78,60.69,60.71,21733.0,60.71,60.78,60.69,60.71,21733.0
2024-08-02 13:55:00,60.73,60.75,60.66,60.7,14700.0,60.73,60.75,60.66,60.7,14700.0
2024-08-02 14:00:00,60.69,60.74,60.66,60.7,16085.0,60.69,60.74,60.66,60.7,16085.0
2024-08-02 14:05:00,60.7,60.78,60.69,60.73,19396.0,60.7,60.78,60.69,60.73,19396.0
2024-08-02 14:10:00,60.75,60.75,60.64,60.69,20847.0,60.75,60.75,60.64,60.69,20847.0
2024-08-02 14:15:00,60.7,60.76,60.68,60.73,17526.0,60.7,60.76,60.68,60.73,17526.0
2024-08-02 14:20:00,60.73,60.8,60.71,60.76,14819.0,60.73,60.8,60.71,60.76,14819.0
2024-08-02 14:25:00,60.76,60.84,60.74,60.82,23048.0,60.76,60.84,60.74,60.82,23048.0
2024-08-02 14:30:00,60.82,60.85,60.76,60.76,29839.0,60.82,60.85,60.76,60.76,29839.0
2024-08-02 14:35:00,60.75,60.87,60.71,60.82,23069.0,60.75,60.87,60.71,60.82,23069.0
2024-08-02 14:40:00,60.81,60.84,60.72,60.75,49539.0,60.81,60.84,60.72,60.75,49539.0
2024-08-02 14:45:00,60.75,60.8,60.66,60.72,32633.0,60.75,60.8,60.66,60.72,32633.0
2024-08-02 14:50:00,60.72,60.8,60.68,60.75,28134.0,60.72,60.8,60.68,60.75,28134.0
2024-08-02 14:55:00,60.75,60.85,60.62,60.72,59492.0,60.75,60.85,60.62,60.72,59492.0
2024-08-02 15:00:00,60.72,60.77,60.67,60.71,46931.0,60.72,60.77,60.67,60.71,46931.0
2024-08-02 15:05:00,60.7,60.7,60.55,60.59,80637.0,60.7,60.7,60.55,60.59,80637.0
2024-08-02 15:10:00,60.59,60.59,60.45,60.45,101647.0,60.59,60.59,60.45,60.45,101647.0
2024-08-02 15:15:00,60.47,60.56,60.45,60.52,134802.0,60.47,60.56,60.45,60.52,134802.0
2024-08-02 15:20:00,60.53,60.54,60.46,60.53,75034.0,60.53,60.54,60.46,60.53,75034.0
2024-08-02 15:25:00,60.53,60.64,60.52,60.63,139738.0,60.53,60.64,60.52,60.63,139738.0
2024-08-02 15:30:00,60.62,60.9,60.61,60.83,122184.0,60.62,60.9,60.61,60.83,122184.0
2024-08-02 15:35:00,60.83,60.83,60.55,60.56,125978.0,60.83,60.83,60.55,60.56,125978.0
2024-08-02 15:40:00,60.56,60.82,60.54,60.77,165577.0,60.56,60.82,60.54,60.77,165577.0
2024-08-02 15:45:00,60.76,60.85,60.7,60.75,124098.0,60.76,60.85,60.7,60.75,124098.0
2024-08-02 15:50:00,60.75,60.9,60.65,60.89,224845.0,60.75,60.9,60.65,60.89,224845.0
2024-08-02 15:55:00,60.89,61.0,60.76,60.78,572983.0,60.89,61.0,60.76,60.78,572983.0
2024-08-05 09:30:00,59.63,59.94,59.44,59.68,199525.0,59.63,59.94,59.44,59.68,199525.0
2024-08-05 09:35:00,59.59,60.13,59.53,60.09,66832.0,59.59,60.13,59.53,60.09,66832.0
2024-08-05 09:40:00,60.03,60.34,59.87,60.23,52070.0,60.03,60.34,59.87,60.23,52070.0
2024-08-05 09:45:00,60.19,60.56,60.12,60.28,37260.0,60.19,60.56,60.12,60.28,37260.0
2024-08-05 09:50:00,60.23,60.75,60.23,60.57,42010.0,60.23,60.75,60.23,60.57,42010.0
2024-08-05 09:55:00,60.57,60.57,60.33,60.33,21469.0,60.57,60.57,60.33,60.33,21469.0
2024-08-05 10:00:00,60.38,60.86,60.37,60.53,67006.0,60.38,60.86,60.37,60.53,67006.0
2024-08-05 10:05:00,60.46,60.57,60.25,60.31,32319.0,60.46,60.57,60.25,60.31,32319.0
2024-08-05 10:10:00,60.3,60.31,60.02,60.06,29589.0,60.3,60.31,60.02,60.06,29589.0
2024-08-05 10:15:00,60.04,60.09,59.86,60.02,29636.0,60.04,60.09,59.86,60.02,29636.0
2024-08-05 10:20:00,59.97,60.05,59.78,59.82,37833.0,59.97,60.05,59.78,59.82,37833.0
2024-08-05 10:25:00,59.76,59.86,59.7,59.73,20731.0,59.76,59.86,59.7,59.73,20731.0
2024-08-05 10:30:00,59.75,60.03,59.71,60.0,54622.0,59.75,60.03,59.71,60.0,54622.0
2024-08-05 10:35:00,60.02,60.05,59.41,59.5,96842.0,60.02,60.05,59.41,59.5,96842.0
2024-08-05 10:40:00,59.5,59.95,59.47,59.93,57865.0,59.5,59.95,59.47,59.93,57865.0
2024-08-05 10:45:00,59.95,60.05,59.8,59.99,86073.0,59.95,60.05,59.8,59.99,86073.0
2024-08-05 10:50:00,60.02,60.21,59.88,60.11,47704.0,60.02,60.21,59.88,60.11,47704.0
2024-08-05 10:55:00,60.12,60.13,59.9,59.95,53337.0,60.12,60.13,59.9,59.95,53337.0
2024-08-05 11:00:00,59.95,60.12,59.91,60.08,57889.0,59.95,60.12,59.91,60.08,57889.0
2024-08-05 11:05:00,60.09,60.56,60.07,60.54,57079.0,60.09,60.56,60.07,60.54,57079.0
2024-08-05 11:10:00,60.54,60.77,60.49,60.76,72704.0,60.54,60.77,60.49,60.76,72704.0
2024-08-05 11:15:00,60.75,60.89,60.72,60.78,62508.0,60.75,60.89,60.72,60.78,62508.0
2024-08-05 11:20:00,60.77,60.91,60.67,60.79,42913.0,60.77,60.91,60.67,60.79,42913.0
2024-08-05 11:25:00,60.79,60.96,60.76,60.89,55964.0,60.79,60.96,60.76,60.89,55964.0
2024-08-05 11:30:00,60.9,61.0,60.85,60.99,40655.0,60.9,61.0,60.85,60.99,40655.0
2024-08-05 11:35:00,61.0,61.11,60.9,61.04,66534.0,61.0,61.11,60.9,61.04,66534.0
2024-08-05 11:40:00,61.04,61.14,60.88,60.97,32512.0,61.04,61.14,60.88,60.97,32512.0
2024-08-05 11:45:00,60.97,61.03,60.9,60.94,46551.0,60.97,61.03,60.9,60.94,46551.0
2024-08-05 11:50:00,60.92,61.03,60.86,60.97,64912.0,60.92,61.03,60.86,60.97,64912.0
2024-08-05 11:55:00,60.95,61.16,60.85,61.13,60652.0,60.95,61.16,60.85,61.13,60652.0
2024-08-05 12:00:00,61.13,61.3,61.02,61.29,135141.0,61.13,61.3,61.02,61.29,135141.0
2024-08-05 12:05:00,61.3,61.32,61.14,61.32,67308.0,61.3,61.32,61.14,61.32,67308.0
2024-08-05 12:10:00,61.33,61.35,61.21,61.3,86094.0,61.33,61.35,61.21,61.3,86094.0
2024-08-05 12:15:00,61.3,61.72,61.3,61.67,94995.0,61.3,61.72,61.3,61.67,94995.0
2024-08-05 12:20:00,61.67,61.81,61.61,61.76,62002.0,61.67,61.81,61.61,61.76,62002.0
2024-08-05 12:25:00,61.76,61.97,61.74,61.89,61955.0,61.76,61.97,61.74,61.89,61955.0
2024-08-05 12:30:00,61.89,62.04,61.87,62.02,52142.0,61.89,62.04,61.87,62.02,52142.0
2024-08-05 12:35:00,62.02,62.02,61.78,61.82,52520.0,62.02,62.02,61.78,61.82,52520.0
2024-08-05 12:40:00,61.82,61.84,61.72,61.82,50602.0,61.82,61.84,61.72,61.82,50602.0
2024-08-05 12:45:00,61.82,61.82,61.65,61.66,48526.0,61.82,61.82,61.65,61.66,48526.0
2024-08-05 12:50:00,61.64,61.77,61.51,61.76,38258.0,61.64,61.77,61.51,61.76,38258.0
2024-08-05 12:55:00,61.75,61.81,61.62,61.76,43798.0,61.75,61.81,61.62,61.76,43798.0
2024-08-05 13:00:00,61.74,61.77,61.65,61.67,30388.0,61.74,61.77,61.65,61.67,30388.0
2024-08-05 13:05:00,61.67,61.89,61.63,61.79,45484.0,61.67,61.89,61.63,61.79,45484.0
2024-08-05 13:10:00,61.8,61.9,61.79,61.89,49256.0,61.8,61.9,61.79,61.89,49256.0
2024-08-05 13:15:00,61.9,61.98,61.86,61.9,58983.0,61.9,61.98,61.86,61.9,58983.0
2024-08-05 13:20:00,61.89,62.0,61.86,61.87,68933.0,61.89,62.0,61.86,61.87,68933.0
2024-08-05 13:25:00,61.88,61.94,61.78,61.82,47040.0,61.88,61.94,61.78,61.82,47040.0
2024-08-05 13:30:00,61.82,61.82,61.5,61.53,69299.0,61.82,61.82,61.5,61.53,69299.0
2024-08-05 13:35:00,61.54,61.75,61.51,61.62,105751.0,61.54,61.75,61.51,61.62,105751.0
2024-08-05 13:40:00,61.62,61.62,61.37,61.45,62681.0,61.62,61.62,61.37,61.45,62681.0
2024-08-05 13:45:00,61.45,61.46,61.36,61.43,34501.0,61.45,61.46,61.36,61.43,34501.0
2024-08-05 13:50:00,61.44,61.54,61.4,61.44,42677.0,61.44,61.54,61.4,61.44,42677.0
2024-08-05 13:55:00,61.45,61.47,61.38,61.43,35077.0,61.45,61.47,61.38,61.43,35077.0
2024-08-05 14:00:00,61.43,61.53,61.36,61.43,56797.0,61.43,61.53,61.36,61.43,56797.0
2024-08-05 14:05:00,61.41,61.57,61.38,61.51,55340.0,61.41,61.57,61.38,61.51,55340.0
2024-08-05 14:10:00,61.51,61.65,61.44,61.6,66800.0,61.51,61.65,61.44,61.6,66800.0
2024-08-05 14:15:00,61.6,61.6,61.49,61.52,73396.0,61.6,61.6,61.49,61.52,73396.0
2024-08-05 14:20:00,61.52,61.52,61.37,61.42,34330.0,61.52,61.52,61.37,61.42,34330.0
2024-08-05 14:25:00,61.42,61.44,61.36,61.37,50128.0,61.42,61.44,61.36,61.37,50128.0
2024-08-05 14:30:00,61.38,61.44,61.28,61.28,49257.0,61.38,61.44,61.28,61.28,49257.0
2024-08-05 14:35:00,61.27,61.38,61.07,61.07,42204.0,61.27,61.38,61.07,61.07,42204.0
2024-08-05 14:40:00,61.06,61.08,60.85,60.93,33221.0,61.06,61.08,60.85,60.93,33221.0
2024-08-05 14:45:00,60.92,61.0,60.84,60.94,31086.0,60.92,61.0,60.84,60.94,31086.0
2024-08-05 14:50:00,60.94,61.0,60.84,60.84,25880.0,60.94,61.0,60.84,60.84,25880.0
2024-08-05 14:55:00,60.83,60.87,60.72,60.84,53119.0,60.83,60.87,60.72,60.84,53119.0
2024-08-05 15:00:00,60.84,61.0,60.74,60.88,36141.0,60.84,61.0,60.74,60.88,36141.0
2024-08-05 15:05:00,60.89,60.89,60.67,60.7,47182.0,60.89,60.89,60.67,60.7,47182.0
2024-08-05 15:10:00,60.71,60.75,60.55,60.58,32480.0,60.71,60.75,60.55,60.58,32480.0
2024-08-05 15:15:00,60.58,60.6,60.38,60.46,53536.0,60.58,60.6,60.38,60.46,53536.0
2024-08-05 15:20:00,60.45,60.7,60.45,60.68,131557.0,60.45,60.7,60.45,60.68,131557.0
2024-08-05 15:25:00,60.68,60.7,60.54,60.7,55677.0,60.68,60.7,60.54,60.7,55677.0
2024-08-05 15:30:00,60.71,60.78,60.57,60.66,68797.0,60.71,60.78,60.57,60.66,68797.0
2024-08-05 15:35:00,60.67,60.76,60.63,60.68,69105.0,60.67,60.76,60.63,60.68,69105.0
2024-08-05 15:40:00,60.68,60.68,60.44,60.48,90475.0,60.68,60.68,60.44,60.48,90475.0
2024-08-05 15:45:00,60.46,60.56,60.46,60.52,122934.0,60.46,60.56,60.46,60.52,122934.0
2024-08-05 15:50:00,60.51,60.71,60.43,60.53,143500.0,60.51,60.71,60.43,60.53,143500.0
2024-08-05 15:55:00,60.53,60.72,60.49,60.71,395048.0,60.53,60.72,60.49,60.71,395048.0
2024-08-06 09:30:00,60.71,61.23,60.34,61.1,73651.0,60.71,61.23,60.34,61.1,73651.0
2024-08-06 09:35:00,61.03,61.39,60.96,61.15,39901.0,61.03,61.39,60.96,61.15,39901.0
2024-08-06 09:40:00,61.23,61.61,61.15,61.49,116786.0,61.23,61.61,61.15,61.49,116786.0
2024-08-06 09:45:00,61.44,61.58,61.4,61.5,47044.0,61.44,61.58,61.4,61.5,47044.0
2024-08-06 09:50:00,61.49,62.18,61.47,62.18,73991.0,61.49,62.18,61.47,62.18,73991.0
2024-08-06 09:55:00,62.18,62.44,62.13,62.43,48963.0,62.18,62.44,62.13,62.43,48963.0
2024-08-06 10:00:00,62.46,62.61,62.37,62.42,73958.0,62.46,62.61,62.37,62.42,73958.0
2024-08-06 10:05:00,62.42,62.53,62.34,62.49,42531.0,62.42,62.53,62.34,62.49,42531.0
2024-08-06 10:10:00,62.48,62.48,61.99,62.15,79075.0,62.48,62.48,61.99,62.15,79075.0
2024-08-06 10:15:00,62.19,62.45,62.13,62.45,24718.0,62.19,62.45,62.13,62.45,24718.0
2024-08-06 10:20:00,62.45,62.48,62.17,62.24,38166.0,62.45,62.48,62.17,62.24,38166.0
2024-08-06 10:25:00,62.25,62.43,62.13,62.15,115479.0,62.25,62.43,62.13,62.15,115479.0
2024-08-06 10:30:00,62.17,62.18,61.93,62.11,37434.0,62.17,62.18,61.93,62.11,37434.0
2024-08-06 10:35:00,62.12,62.32,62.11,62.25,80505.0,62.12,62.32,62.11,62.25,80505.0
2024-08-06 10:40:00,62.27,62.47,62.26,62.46,42542.0,62.27,62.47,62.26,62.46,42542.0
2024-08-06 10:45:00,62.47,62.7,62.45,62.59,49902.0,62.47,62.7,62.45,62.59,49902.0
2024-08-06 10:50:00,62.6,62.62,62.47,62.58,38402.0,62.6,62.62,62.47,62.58,38402.0
2024-08-06 10:55:00,62.57,62.63,62.49,62.63,64273.0,62.57,62.63,62.49,62.63,64273.0
2024-08-06 11:00:00,62.62,62.82,62.59,62.63,72845.0,62.62,62.82,62.59,62.63,72845.0
2024-08-06 11:05:00,62.63,62.78,62.6,62.6,48527.0,62.63,62.78,62.6,62.6,48527.0
2024-08-06 11:10:00,62.62,62.72,62.58,62.65,41661.0,62.62,62.72,62.58,62.65,41661.0
2024-08-06 11:15:00,62.64,62.64,62.34,62.39,47960.0,62.64,62.64,62.34,62.39,47960.0
2024-08-06 11:20:00,62.38,62.45,62.25,62.25,35433.0,62.38,62.45,62.25,62.25,35433.0
2024-08-06 11:25:00,62.26,62.44,62.24,62.31,29326.0,62.26,62.44,62.24,62.31,29326.0
2024-08-06 11:30:00,62.32,62.54,62.28,62.54,28137.0,62.32,62.54,62.28,62.54,28137.0
2024-08-06 11:35:00,62.54,62.55,62.43,62.49,16909.0,62.54,62.55,62.43,62.49,16909.0
2024-08-06 11:40:00,62.47,62.56,62.4,62.45,22640.0,62.47,62.56,62.4,62.45,22640.0
2024-08-06 11:45:00,62.47,62.5,62.4,62.48,21765.0,62.47,62.5,62.4,62.48,21765.0
2024-08-06 11:50:00,62.5,62.53,62.37,62.38,18651.0,62.5,62.53,62.37,62.38,18651.0
2024-08-06 11:55:00,62.37,62.4,62.33,62.33,22612.0,62.37,62.4,62.33,62.33,22612.0
2024-08-06 12:00:00,62.36,62.44,62.32,62.32,32976.0,62.36,62.44,62.32,62.32,32976.0
2024-08-06 12:05:00,62.32,62.36,62.22,62.29,26488.0,62.32,62.36,62.22,62.29,26488.0
2024-08-06 12:10:00,62.27,62.4,62.23,62.4,20469.0,62.27,62.4,62.23,62.4,20469.0
2024-08-06 12:15:00,62.4,62.47,62.35,62.46,32371.0,62.4,62.47,62.35,62.46,32371.0
2024-08-06 12:20:00,62.46,62.53,62.35,62.38,25190.0,62.46,62.53,62.35,62.38,25190.0
2024-08-06 12:25:00,62.38,62.38,62.08,62.27,60071.0,62.38,62.38,62.08,62.27,60071.0
2024-08-06 12:30:00,62.25,62.26,62.17,62.25,24206.0,62.25,62.26,62.17,62.25,24206.0
2024-08-06 12:35:00,62.25,62.29,62.17,62.26,30266.0,62.25,62.29,62.17,62.26,30266.0
2024-08-06 12:40:00,62.26,62.29,62.23,62.23,18222.0,62.26,62.29,62.23,62.23,18222.0
2024-08-06 12:45:00,62.23,62.39,62.23,62.28,33764.0,62.23,62.39,62.23,62.28,33764.0
2024-08-06 12:50:00,62.28,62.58,62.27,62.53,20688.0,62.28,62.58,62.27,62.53,20688.0
2024-08-06 12:55:00,62.55,62.58,62.5,62.52,19367.0,62.55,62.58,62.5,62.52,19367.0
2024-08-06 13:00:00,62.51,62.58,62.48,62.53,25315.0,62.51,62.58,62.48,62.53,25315.0
2024-08-06 13:05:00,62.51,62.55,62.43,62.53,75556.0,62.51,62.55,62.43,62.53,75556.0
2024-08-06 13:10:00,62.53,62.72,62.51,62.72,15005.0,62.53,62.72,62.51,62.72,15005.0
2024-08-06 13:15:00,62.75,62.84,62.71,62.74,57779.0,62.75,62.84,62.71,62.74,57779.0
2024-08-06 13:20:00,62.73,62.91,62.73,62.84,78370.0,62.73,62.91,62.73,62.84,78370.0
2024-08-06 13:25:00,62.86,62.89,62.73,62.74,40504.0,62.86,62.89,62.73,62.74,40504.0
2024-08-06 13:30:00,62.76,62.77,62.67,62.73,33456.0,62.76,62.77,62.67,62.73,33456.0
2024-08-06 13:35:00,62.74,62.77,62.59,62.71,33230.0,62.74,62.77,62.59,62.71,33230.0
2024-08-06 13:40:00,62.68,62.71,62.63,62.65,41102.0,62.68,62.71,62.63,62.65,41102.0
2024-08-06 13:45:00,62.64,62.86,62.64,62.77,20361.0,62.64,62.86,62.64,62.77,20361.0
2024-08-06 13:50:00,62.79,62.79,62.71,62.75,23491.0,62.79,62.79,62.71,62.75,23491.0
2024-08-06 13:55:00,62.76,62.83,62.74,62.74,15622.0,62.76,62.83,62.74,62.74,15622.0
2024-08-06 14:00:00,62.76,62.8,62.68,62.68,32771.0,62.76,62.8,62.68,62.68,32771.0
2024-08-06 14:05:00,62.68,62.78,62.68,62.77,16917.0,62.68,62.78,62.68,62.77,16917.0
2024-08-06 14:10:00,62.78,62.78,62.65,62.65,35256.0,62.78,62.78,62.65,62.65,35256.0
2024-08-06 14:15:00,62.67,62.88,62.65,62.87,79945.0,62.67,62.88,62.65,62.87,79945.0
2024-08-06 14:20:00,62.86,62.91,62.84,62.91,24855.0,62.86,62.91,62.84,62.91,24855.0
2024-08-06 14:25:00,62.91,63.06,62.91,63.03,26870.0,62.91,63.06,62.91,63.03,26870.0
2024-08-06 14:30:00,63.04,63.06,62.99,63.0,38739.0,63.04,63.06,62.99,63.0,38739.0
2024-08-06 14:35:00,63.0,63.05,62.93,63.02,48707.0,63.0,63.05,62.93,63.02,48707.0
2024-08-06 14:40:00,63.01,63.1,62.98,63.09,13580.0,63.01,63.1,62.98,63.09,13580.0
2024-08-06 14:45:00,63.09,63.31,63.08,63.29,51415.0,63.09,63.31,63.08,63.29,51415.0
2024-08-06 14:50:00,63.3,63.38,63.16,63.19,25855.0,63.3,63.38,63.16,63.19,25855.0
2024-08-06 14:55:00,63.18,63.21,63.06,63.06,27132.0,63.18,63.21,63.06,63.06,27132.0
2024-08-06 15:00:00,63.06,63.06,62.75,62.77,39506.0,63.06,63.06,62.75,62.77,39506.0
2024-08-06 15:05:00,62.78,62.84,62.59,62.64,72193.0,62.78,62.84,62.59,62.64,72193.0
2024-08-06 15:10:00,62.65,62.79,62.54,62.78,52433.0,62.65,62.79,62.54,62.78,52433.0
2024-08-06 15:15:00,62.77,62.8,62.65,62.79,38954.0,62.77,62.8,62.65,62.79,38954.0
2024-08-06 15:20:00,62.81,62.84,62.73,62.79,71240.0,62.81,62.84,62.73,62.79,71240.0
2024-08-06 15:25:00,62.79,62.83,62.62,62.62,86512.0,62.79,62.83,62.62,62.62,86512.0
2024-08-06 15:30:00,62.62,62.71,62.57,62.58,66935.0,62.62,62.71,62.57,62.58,66935.0
2024-08-06 15:35:00,62.58,62.63,62.5,62.5,102137.0,62.58,62.63,62.5,62.5,102137.0
2024-08-06 15:40:00,62.5,62.7,62.47,62.53,88380.0,62.5,62.7,62.47,62.53,88380.0
2024-08-06 15:45:00,62.52,62.58,62.39,62.42,96972.0,62.52,62.58,62.39,62.42,96972.0
2024-08-06 15:50:00,62.42,62.43,62.12,62.18,150005.0,62.42,62.43,62.12,62.18,150005.0
2024-08-06 15:55:00,62.18,62.19,61.92,61.93,452594.0,62.18,62.19,61.92,61.93,452594.0
2024-08-07 09:30:00,62.01,62.71,62.01,62.38,105917.0,62.01,62.71,62.01,62.38,105917.0
2024-08-07 09:35:00,62.45,62.85,62.45,62.65,54363.0,62.45,62.85,62.45,62.65,54363.0
2024-08-07 09:40:00,62.65,62.72,62.33,62.49,59747.0,62.65,62.72,62.33,62.49,59747.0
2024-08-07 09:45:00,62.47,62.61,62.23,62.3,91497.0,62.47,62.61,62.23,62.3,91497.0
2024-08-07 09:50:00,62.29,63.01,62.29,63.0,30788.0,62.29,63.01,62.29,63.0,30788.0
2024-08-07 09:55:00,62.97,63.14,62.81,63.13,57520.0,62.97,63.14,62.81,63.13,57520.0
2024-08-07 10:00:00,63.16,63.32,63.05,63.06,33364.0,63.16,63.32,63.05,63.06,33364.0
2024-08-07 10:05:00,63.03,63.25,62.94,63.03,68996.0,63.03,63.25,62.94,63.03,68996.0
2024-08-07 10:10:00,63.0,63.2,62.97,63.2,26991.0,63.0,63.2,62.97,63.2,26991.0
2024-08-07 10:15:00,63.23,63.26,62.97,63.02,91817.0,63.23,63.26,62.97,63.02,91817.0
2024-08-07 10:20:00,63.03,63.09,62.99,63.0,136318.0,63.03,63.09,62.99,63.0,136318.0
2024-08-07 10:25:00,63.02,63.25,62.92,63.14,191410.0,63.02,63.25,62.92,63.14,191410.0
2024-08-07 10:30:00,63.14,63.16,62.93,62.97,31450.0,63.14,63.16,62.93,62.97,31450.0
2024-08-07 10:35:00,62.97,63.01,61.88,62.56,260557.0,62.97,63.01,61.88,62.56,260557.0
2024-08-07 10:40:00,62.58,62.83,62.37,62.8,111304.0,62.58,62.83,62.37,62.8,111304.0
2024-08-07 10:45:00,62.8,62.87,62.01,62.66,115151.0,62.8,62.87,62.01,62.66,115151.0
2024-08-07 10:50:00,62.67,62.8,62.58,62.74,19508.0,62.67,62.8,62.58,62.74,19508.0
2024-08-07 10:55:00,62.74,62.97,62.7,62.84,30823.0,62.74,62.97,62.7,62.84,30823.0
2024-08-07 11:00:00,62.9,63.01,62.87,62.97,32086.0,62.9,63.01,62.87,62.97,32086.0
2024-08-07 11:05:00,62.93,63.0,62.84,62.84,14125.0,62.93,63.0,62.84,62.84,14125.0
2024-08-07 11:10:00,62.84,62.86,62.7,62.74,27511.0,62.84,62.86,62.7,62.74,27511.0
2024-08-07 11:15:00,62.74,62.81,62.6,62.73,59036.0,62.74,62.81,62.6,62.73,59036.0
2024-08-07 11:20:00,62.7,62.8,62.64,62.73,52711.0,62.7,62.8,62.64,62.73,52711.0
2024-08-07 11:25:00,62.69,62.74,62.67,62.73,22023.0,62.69,62.74,62.67,62.73,22023.0
2024-08-07 11:30:00,62.74,62.78,62.65,62.71,31212.0,62.74,62.78,62.65,62.71,31212.0
2024-08-07 11:35:00,62.72,62.88,62.71,62.83,20835.0,62.72,62.88,62.71,62.83,20835.0
2024-08-07 11:40:00,62.82,62.89,62.68,62.72,19274.0,62.82,62.89,62.68,62.72,19274.0
2024-08-07 11:45:00,62.72,62.75,62.6,62.75,47819.0,62.72,62.75,62.6,62.75,47819.0
2024-08-07 11:50:00,62.76,62.76,62.61,62.63,46692.0,62.76,62.76,62.61,62.63,46692.0
2024-08-07 11:55:00,62.63,62.66,62.44,62.45,34684.0,62.63,62.66,62.44,62.45,34684.0
2024-08-07 12:00:00,62.44,62.45,62.35,62.38,29069.0,62.44,62.45,62.35,62.38,29069.0
2024-08-07 12:05:00,62.37,62.4,62.31,62.36,37285.0,62.37,62.4,62.31,62.36,37285.0
2024-08-07 12:10:00,62.36,62.39,62.08,62.19,67522.0,62.36,62.39,62.08,62.19,67522.0
2024-08-07 12:15:00,62.22,62.27,61.8,62.18,116424.0,62.22,62.27,61.8,62.18,116424.0
2024-08-07 12:20:00,62.16,62.21,61.72,61.76,66421.0,62.16,62.21,61.72,61.76,66421.0
2024-08-07 12:25:00,61.73,61.95,61.7,61.83,183438.0,61.73,61.95,61.7,61.83,183438.0
2024-08-07 12:30:00,61.8,61.91,61.64,61.76,108301.0,61.8,61.91,61.64,61.76,108301.0
2024-08-07 12:35:00,61.77,61.83,61.63,61.72,78968.0,61.77,61.83,61.63,61.72,78968.0
2024-08-07 12:40:00,61.73,61.75,61.57,61.63,32721.0,61.73,61.75,61.57,61.63,32721.0
2024-08-07 12:45:00,61.62,61.75,61.6,61.65,26928.0,61.62,61.75,61.6,61.65,26928.0
2024-08-07 12:50:00,61.64,61.82,61.58,61.73,73836.0,61.64,61.82,61.58,61.73,73836.0
2024-08-07 12:55:00,61.77,61.81,61.72,61.73,13214.0,61.77,61.81,61.72,61.73,13214.0
2024-08-07 13:00:00,61.74,61.84,61.7,61.8,26161.0,61.74,61.84,61.7,61.8,26161.0
2024-08-07 13:05:00,61.8,61.82,61.69,61.69,19772.0,61.8,61.82,61.69,61.69,19772.0
2024-08-07 13:10:00,61.73,61.77,61.54,61.54,13720.0,61.73,61.77,61.54,61.54,13720.0
2024-08-07 13:15:00,61.54,61.54,61.32,61.35,38981.0,61.54,61.54,61.32,61.35,38981.0
2024-08-07 13:20:00,61.34,61.48,61.31,61.47,43775.0,61.34,61.48,61.31,61.47,43775.0
2024-08-07 13:25:00,61.47,61.59,61.42,61.49,35602.0,61.47,61.59,61.42,61.49,35602.0
2024-08-07 13:30:00,61.53,61.61,61.47,61.56,12871.0,61.53,61.61,61.47,61.56,12871.0
2024-08-07 13:35:00,61.59,61.68,61.56,61.62,14757.0,61.59,61.68,61.56,61.62,14757.0
2024-08-07 13:40:00,61.62,61.66,61.44,61.46,14017.0,61.62,61.66,61.44,61.46,14017.0
2024-08-07 13:45:00,61.47,61.47,61.35,61.4,14992.0,61.47,61.47,61.35,61.4,14992.0
2024-08-07 13:50:00,61.38,61.4,61.29,61.4,25437.0,61.38,61.4,61.29,61.4,25437.0
2024-08-07 13:55:00,61.38,61.38,61.21,61.23,35266.0,61.38,61.38,61.21,61.23,35266.0
2024-08-07 14:00:00,61.23,61.23,61.12,61.16,32810.0,61.23,61.23,61.12,61.16,32810.0
2024-08-07 14:05:00,61.17,61.21,61.09,61.2,96698.0,61.17,61.21,61.09,61.2,96698.0
2024-08-07 14:10:00,61.18,61.18,61.02,61.02,19792.0,61.18,61.18,61.02,61.02,19792.0
2024-08-07 14:15:00,61.01,61.15,60.88,61.15,38471.0,61.01,61.15,60.88,61.15,38471.0
2024-08-07 14:20:00,61.15,61.16,61.0,61.03,20295.0,61.15,61.16,61.0,61.03,20295.0
2024-08-07 14:25:00,61.06,61.18,60.94,60.94,72029.0,61.06,61.18,60.94,60.94,72029.0
2024-08-07 14:30:00,60.93,61.07,60.88,61.0,46244.0,60.93,61.07,60.88,61.0,46244.0
2024-08-07 14:35:00,61.0,61.15,60.98,61.13,54523.0,61.0,61.15,60.98,61.13,54523.0
2024-08-07 14:40:00,61.13,61.32,61.11,61.32,29084.0,61.13,61.32,61.11,61.32,29084.0
2024-08-07 14:45:00,61.32,61.33,60.9,61.01,75846.0,61.32,61.33,60.9,61.01,75846.0
2024-08-07 14:50:00,60.98,61.08,60.98,60.98,30065.0,60.98,61.08,60.98,60.98,30065.0
2024-08-07 14:55:00,60.99,61.08,60.95,60.97,25800.0,60.99,61.08,60.95,60.97,25800.0
2024-08-07 15:00:00,60.97,61.2,60.97,61.19,26942.0,60.97,61.2,60.97,61.19,26942.0
2024-08-07 15:05:00,61.2,61.34,61.19,61.28,26143.0,61.2,61.34,61.19,61.28,26143.0
2024-08-07 15:10:00,61.28,61.33,61.22,61.22,27657.0,61.28,61.33,61.22,61.22,27657.0
2024-08-07 15:15:00,61.23,61.35,61.23,61.35,33702.0,61.23,61.35,61.23,61.35,33702.0
2024-08-07 15:20:00,61.35,61.38,61.19,61.21,47582.0,61.35,61.38,61.19,61.21,47582.0
2024-08-07 15:25:00,61.21,61.3,61.15,61.29,49928.0,61.21,61.3,61.15,61.29,49928.0
2024-08-07 15:30:00,61.29,61.44,61.21,61.41,65706.0,61.29,61.44,61.21,61.41,65706.0
2024-08-07 15:35:00,61.4,61.59,61.4,61.42,81755.0,61.4,61.59,61.4,61.42,81755.0
2024-08-07 15:40:00,61.42,61.44,61.35,61.36,58990.0,61.42,61.44,61.35,61.36,58990.0
2024-08-07 15:45:00,61.38,61.55,61.28,61.34,87282.0,61.38,61.55,61.28,61.34,87282.0
2024-08-07 15:50:00,61.34,61.43,60.92,60.97,126584.0,61.34,61.43,60.92,60.97,126584.0
2024-08-07 15:55:00,60.98,61.13,60.95,61.11,345964.0,60.98,61.13,60.95,61.11,345964.0
2024-08-08 09:30:00,61.54,61.84,61.33,61.83,59967.0,61.54,61.84,61.33,61.83,59967.0
2024-08-08 09:35:00,61.83,62.03,61.7,62.03,29177.0,61.83,62.03,61.7,62.03,29177.0
2024-08-08 09:40:00,62.03,62.37,62.0,62.23,56389.0,62.03,62.37,62.0,62.23,56389.0
2024-08-08 09:45:00,62.28,62.63,62.28,62.62,66757.0,62.28,62.63,62.28,62.62,66757.0
2024-08-08 09:50:00,62.64,63.08,62.61,62.97,93615.0,62.64,63.08,62.61,62.97,93615.0
2024-08-08 09:55:00,62.95,63.05,62.82,62.9,157495.0,62.95,63.05,62.82,62.9,157495.0
2024-08-08 10:00:00,62.89,63.13,62.88,62.92,46642.0,62.89,63.13,62.88,62.92,46642.0
2024-08-08 10:05:00,62.95,63.1,62.66,62.66,84388.0,62.95,63.1,62.66,62.66,84388.0
2024-08-08 10:10:00,62.65,62.84,62.6,62.72,38574.0,62.65,62.84,62.6,62.72,38574.0
2024-08-08 10:15:00,62.73,62.79,62.61,62.64,35330.0,62.73,62.79,62.61,62.64,35330.0
2024-08-08 10:20:00,62.65,62.81,62.53,62.81,22221.0,62.65,62.81,62.53,62.81,22221.0
2024-08-08 10:25:00,62.82,62.84,62.66,62.79,36782.0,62.82,62.84,62.66,62.79,36782.0
2024-08-08 10:30:00,62.8,62.93,62.67,62.91,22499.0,62.8,62.93,62.67,62.91,22499.0
2024-08-08 10:35:00,62.89,63.11,62.89,63.03,53843.0,62.89,63.11,62.89,63.03,53843.0
2024-08-08 10:40:00,63.04,63.34,63.04,63.2,64225.0,63.04,63.34,63.04,63.2,64225.0
2024-08-08 10:45:00,63.2,63.22,63.12,63.14,39680.0,63.2,63.22,63.12,63.14,39680.0
2024-08-08 10:50:00,63.14,63.17,63.07,63.17,25418.0,63.14,63.17,63.07,63.17,25418.0
2024-08-08 10:55:00,63.19,63.28,63.17,63.21,39463.0,63.19,63.28,63.17,63.21,39463.0
2024-08-08 11:00:00,63.21,63.21,62.95,63.04,21248.0,63.21,63.21,62.95,63.04,21248.0
2024-08-08 11:05:00,63.04,63.19,63.01,63.19,18870.0,63.04,63.19,63.01,63.19,18870.0
2024-08-08 11:10:00,63.2,63.21,63.02,63.07,30578.0,63.2,63.21,63.02,63.07,30578.0
2024-08-08 11:15:00,63.09,63.17,63.04,63.1,31810.0,63.09,63.17,63.04,63.1,31810.0
2024-08-08 11:20:00,63.11,63.29,63.1,63.29,46394.0,63.11,63.29,63.1,63.29,46394.0
2024-08-08 11:25:00,63.3,63.3,63.23,63.23,84569.0,63.3,63.3,63.23,63.23,84569.0
2024-08-08 11:30:00,63.22,63.3,63.18,63.22,31986.0,63.22,63.3,63.18,63.22,31986.0
2024-08-08 11:35:00,63.21,63.3,63.21,63.27,66155.0,63.21,63.3,63.21,63.27,66155.0
2024-08-08 11:40:00,63.26,63.27,63.15,63.19,24759.0,63.26,63.27,63.15,63.19,24759.0
2024-08-08 11:45:00,63.19,63.26,63.16,63.19,34849.0,63.19,63.26,63.16,63.19,34849.0
2024-08-08 11:50:00,63.2,63.29,63.2,63.23,46203.0,63.2,63.29,63.2,63.23,46203.0
2024-08-08 11:55:00,63.24,63.27,63.22,63.25,42752.0,63.24,63.27,63.22,63.25,42752.0
2024-08-08 12:00:00,63.25,63.41,63.25,63.32,58105.0,63.25,63.41,63.25,63.32,58105.0
2024-08-08 12:05:00,63.33,63.37,63.23,63.24,25898.0,63.33,63.37,63.23,63.24,25898.0
2024-08-08 12:10:00,63.25,63.25,63.12,63.19,29198.0,63.25,63.25,63.12,63.19,29198.0
2024-08-08 12:15:00,63.19,63.21,63.14,63.19,92630.0,63.19,63.21,63.14,63.19,92630.0
2024-08-08 12:20:00,63.2,63.23,63.12,63.16,26281.0,63.2,63.23,63.12,63.16,26281.0
2024-08-08 12:25:00,63.16,63.18,63.05,63.06,613384.0,63.16,63.18,63.05,63.06,613384.0
2024-08-08 12:30:00,63.05,63.15,62.95,63.15,189462.0,63.05,63.15,62.95,63.15,189462.0
2024-08-08 12:35:00,63.16,63.16,62.98,63.01,56787.0,63.16,63.16,62.98,63.01,56787.0
2024-08-08 12:40:00,63.01,63.09,62.99,63.08,40633.0,63.01,63.09,62.99,63.08,40633.0
2024-08-08 12:45:00,63.09,63.18,63.09,63.11,40889.0,63.09,63.18,63.09,63.11,40889.0
2024-08-08 12:50:00,63.1,63.23,63.09,63.2,22787.0,63.1,63.23,63.09,63.2,22787.0
2024-08-08 12:55:00,63.21,63.21,63.07,63.07,20864.0,63.21,63.21,63.07,63.07,20864.0
2024-08-08 13:00:00,63.08,63.11,62.95,62.96,37207.0,63.08,63.11,62.95,62.96,37207.0
2024-08-08 13:05:00,62.96,62.96,62.73,62.77,25455.0,62.96,62.96,62.73,62.77,25455.0
2024-08-08 13:10:00,62.77,62.87,62.7,62.87,47540.0,62.77,62.87,62.7,62.87,47540.0
2024-08-08 13:15:00,62.88,63.1,62.88,63.08,22753.0,62.88,63.1,62.88,63.08,22753.0
2024-08-08 13:20:00,63.08,63.12,62.93,62.97,45623.0,63.08,63.12,62.93,62.97,45623.0
2024-08-08 13:25:00,62.98,63.17,62.98,63.14,34600.0,62.98,63.17,62.98,63.14,34600.0
2024-08-08 13:30:00,63.14,63.23,63.14,63.21,26194.0,63.14,63.23,63.14,63.21,26194.0
2024-08-08 13:35:00,63.21,63.23,63.04,63.08,30097.0,63.21,63.23,63.04,63.08,30097.0
2024-08-08 13:40:00,63.07,63.13,63.07,63.11,11777.0,63.07,63.13,63.07,63.11,11777.0
2024-08-08 13:45:00,63.11,63.18,63.06,63.18,25571.0,63.11,63.18,63.06,63.18,25571.0
2024-08-08 13:50:00,63.17,63.18,63.08,63.13,13405.0,63.17,63.18,63.08,63.13,13405.0
2024-08-08 13:55:00,63.12,63.19,63.08,63.1,23996.0,63.12,63.19,63.08,63.1,23996.0
2024-08-08 14:00:00,63.11,63.21,63.09,63.18,31116.0,63.11,63.21,63.09,63.18,31116.0
2024-08-08 14:05:00,63.19,63.31,63.18,63.22,99409.0,63.19,63.31,63.18,63.22,99409.0
2024-08-08 14:10:00,63.22,63.43,63.21,63.42,42502.0,63.22,63.43,63.21,63.42,42502.0
2024-08-08 14:15:00,63.41,63.61,63.41,63.6,52763.0,63.41,63.61,63.41,63.6,52763.0
2024-08-08 14:20:00,63.6,63.63,63.55,63.56,36173.0,63.6,63.63,63.55,63.56,36173.0
2024-08-08 14:25:00,63.57,63.58,63.47,63.5,24653.0,63.57,63.58,63.47,63.5,24653.0
2024-08-08 14:30:00,63.5,63.53,63.43,63.43,36162.0,63.5,63.53,63.43,63.43,36162.0
2024-08-08 14:35:00,63.42,63.43,63.37,63.4,33078.0,63.42,63.43,63.37,63.4,33078.0
2024-08-08 14:40:00,63.39,63.39,63.18,63.26,44644.0,63.39,63.39,63.18,63.26,44644.0
2024-08-08 14:45:00,63.25,63.28,63.21,63.25,35918.0,63.25,63.28,63.21,63.25,35918.0
2024-08-08 14:50:00,63.24,63.39,63.21,63.35,55454.0,63.24,63.39,63.21,63.35,55454.0
2024-08-08 14:55:00,63.35,63.48,63.35,63.47,28583.0,63.35,63.48,63.35,63.47,28583.0
2024-08-08 15:00:00,63.47,63.51,63.42,63.46,54789.0,63.47,63.51,63.42,63.46,54789.0
2024-08-08 15:05:00,63.45,63.59,63.45,63.58,49029.0,63.45,63.59,63.45,63.58,49029.0
2024-08-08 15:10:00,63.57,63.63,63.51,63.52,47681.0,63.57,63.63,63.51,63.52,47681.0
2024-08-08 15:15:00,63.52,63.57,63.48,63.53,53329.0,63.52,63.57,63.48,63.53,53329.0
2024-08-08 15:20:00,63.54,63.55,63.43,63.44,78247.0,63.54,63.55,63.43,63.44,78247.0
2024-08-08 15:25:00,63.45,63.5,63.4,63.41,59407.0,63.45,63.5,63.4,63.41,59407.0
2024-08-08 15:30:00,63.4,63.43,62.99,63.04,116513.0,63.4,63.43,62.99,63.04,116513.0
2024-08-08 15:35:00,63.07,63.13,62.87,62.95,154044.0,63.07,63.13,62.87,62.95,154044.0
2024-08-08 15:40:00,62.93,63.02,62.86,63.01,129353.0,62.93,63.02,62.86,63.01,129353.0
2024-08-08 15:45:00,63.0,63.18,62.98,63.1,166647.0,63.0,63.18,62.98,63.1,166647.0
2024-08-08 15:50:00,63.11,63.14,62.96,63.12,214295.0,63.11,63.14,62.96,63.12,214295.0
2024-08-08 15:55:00,63.12,63.32,63.08,63.3,493991.0,63.12,63.32,63.08,63.3,493991.0
2024-08-09 09:30:00,63.09,63.62,62.88,63.58,77733.0,63.09,63.62,62.88,63.58,77733.0
2024-08-09 09:35:00,63.64,64.0,63.6,63.89,33181.0,63.64,64.0,63.6,63.89,33181.0
2024-08-09 09:40:00,63.85,63.98,63.64,63.85,28620.0,63.85,63.98,63.64,63.85,28620.0
2024-08-09 09:45:00,63.85,64.04,63.76,63.84,71259.0,63.85,64.04,63.76,63.84,71259.0
2024-08-09 09:50:00,63.8,63.98,63.72,63.98,45931.0,63.8,63.98,63.72,63.98,45931.0
2024-08-09 09:55:00,63.99,64.25,63.95,64.22,120377.0,63.99,64.25,63.95,64.22,120377.0
2024-08-09 10:00:00,64.22,64.38,64.15,64.19,44319.0,64.22,64.38,64.15,64.19,44319.0
2024-08-09 10:05:00,64.15,64.27,63.74,63.83,30847.0,64.15,64.27,63.74,63.83,30847.0
2024-08-09 10:10:00,63.83,64.0,63.64,63.86,29842.0,63.83,64.0,63.64,63.86,29842.0
2024-08-09 10:15:00,63.84,63.89,63.59,63.69,27564.0,63.84,63.89,63.59,63.69,27564.0
2024-08-09 10:20:00,63.69,63.81,63.64,63.81,23550.0,63.69,63.81,63.64,63.81,23550.0
2024-08-09 10:25:00,63.8,63.8,63.67,63.74,34975.0,63.8,63.8,63.67,63.74,34975.0
2024-08-09 10:30:00,63.72,63.74,63.6,63.62,35336.0,63.72,63.74,63.6,63.62,35336.0
2024-08-09 10:35:00,63.63,63.93,63.6,63.89,28265.0,63.63,63.93,63.6,63.89,28265.0
2024-08-09 10:40:00,63.91,63.99,63.78,63.98,46822.0,63.91,63.99,63.78,63.98,46822.0
2024-08-09 10:45:00,63.98,64.23,63.96,64.15,46249.0,63.98,64.23,63.96,64.15,46249.0
2024-08-09 10:50:00,64.17,64.56,64.13,64.42,48323.0,64.17,64.56,64.13,64.42,48323.0
2024-08-09 10:55:00,64.43,64.58,64.41,64.57,47968.0,64.43,64.58,64.41,64.57,47968.0
2024-08-09 11:00:00,64.59,64.67,64.49,64.6,77429.0,64.59,64.67,64.49,64.6,77429.0
2024-08-09 11:05:00,64.62,64.74,64.32,64.55,108112.0,64.62,64.74,64.32,64.55,108112.0
2024-08-09 11:10:00,64.5,64.59,64.44,64.53,23136.0,64.5,64.59,64.44,64.53,23136.0
2024-08-09 11:15:00,64.55,64.66,64.53,64.62,27273.0,64.55,64.66,64.53,64.62,27273.0
2024-08-09 11:20:00,64.6,64.82,64.55,64.68,61396.0,64.6,64.82,64.55,64.68,61396.0
2024-08-09 11:25:00,64.69,64.74,64.53,64.58,28857.0,64.69,64.74,64.53,64.58,28857.0
2024-08-09 11:30:00,64.59,64.63,64.5,64.5,20293.0,64.59,64.63,64.5,64.5,20293.0
2024-08-09 11:35:00,64.51,64.58,64.47,64.58,29639.0,64.51,64.58,64.47,64.58,29639.0
2024-08-09 11:40:00,64.58,64.62,64.48,64.5,30198.0,64.58,64.62,64.48,64.5,30198.0
2024-08-09 11:45:00,64.5,64.6,64.45,64.52,38594.0,64.5,64.6,64.45,64.52,38594.0
2024-08-09 11:50:00,64.52,64.65,64.52,64.64,16677.0,64.52,64.65,64.52,64.64,16677.0
2024-08-09 11:55:00,64.62,64.65,64.44,64.54,26093.0,64.62,64.65,64.44,64.54,26093.0
2024-08-09 12:00:00,64.53,64.53,64.42,64.44,24399.0,64.53,64.53,64.42,64.44,24399.0
2024-08-09 12:05:00,64.45,64.45,64.23,64.24,17182.0,64.45,64.45,64.23,64.24,17182.0
2024-08-09 12:10:00,64.27,64.39,64.25,64.37,31624.0,64.27,64.39,64.25,64.37,31624.0
2024-08-09 12:15:00,64.37,64.37,64.12,64.14,55424.0,64.37,64.37,64.12,64.14,55424.0
2024-08-09 12:20:00,64.1,64.18,64.06,64.12,28161.0,64.1,64.18,64.06,64.12,28161.0
2024-08-09 12:25:00,64.12,64.19,64.06,64.06,22938.0,64.12,64.19,64.06,64.06,22938.0
2024-08-09 12:30:00,64.07,64.21,64.06,64.13,28835.0,64.07,64.21,64.06,64.13,28835.0
2024-08-09 12:35:00,64.15,64.38,64.14,64.38,15345.0,64.15,64.38,64.14,64.38,15345.0
2024-08-09 12:40:00,64.37,64.37,64.2,64.2,18313.0,64.37,64.37,64.2,64.2,18313.0
2024-08-09 12:45:00,64.2,64.26,64.15,64.15,42824.0,64.2,64.26,64.15,64.15,42824.0
2024-08-09 12:50:00,64.15,64.23,64.0,64.0,66785.0,64.15,64.23,64.0,64.0,66785.0
2024-08-09 12:55:00,64.01,64.13,63.98,64.13,26725.0,64.01,64.13,63.98,64.13,26725.0
2024-08-09 13:00:00,64.1,64.28,64.1,64.25,29220.0,64.1,64.28,64.1,64.25,29220.0
2024-08-09 13:05:00,64.24,64.29,64.15,64.19,19699.0,64.24,64.29,64.15,64.19,19699.0
2024-08-09 13:10:00,64.17,64.27,64.15,64.27,18448.0,64.17,64.27,64.15,64.27,18448.0
2024-08-09 13:15:00,64.27,64.33,64.27,64.3,16593.0,64.27,64.33,64.27,64.3,16593.0
2024-08-09 13:20:00,64.3,64.36,64.29,64.33,26936.0,64.3,64.36,64.29,64.33,26936.0
2024-08-09 13:25:00,64.33,64.37,64.29,64.36,18531.0,64.33,64.37,64.29,64.36,18531.0
2024-08-09 13:30:00,64.38,64.41,64.3,64.31,23164.0,64.38,64.41,64.3,64.31,23164.0
2024-08-09 13:35:00,64.32,64.36,64.29,64.3,20256.0,64.32,64.36,64.29,64.3,20256.0
2024-08-09 13:40:00,64.3,64.39,64.27,64.32,26854.0,64.3,64.39,64.27,64.32,26854.0
2024-08-09 13:45:00,64.33,64.35,64.29,64.3,44282.0,64.33,64.35,64.29,64.3,44282.0
2024-08-09 13:50:00,64.31,64.32,64.23,64.28,27440.0,64.31,64.32,64.23,64.28,27440.0
2024-08-09 13:55:00,64.29,64.32,64.25,64.28,23874.0,64.29,64.32,64.25,64.28,23874.0
2024-08-09 14:00:00,64.28,64.31,64.24,64.27,29103.0,64.28,64.31,64.24,64.27,29103.0
2024-08-09 14:05:00,64.26,64.35,64.24,64.35,23917.0,64.26,64.35,64.24,64.35,23917.0
2024-08-09 14:10:00,64.36,64.39,64.25,64.26,33750.0,64.36,64.39,64.25,64.26,33750.0
2024-08-09 14:15:00,64.27,64.29,64.2,64.26,45719.0,64.27,64.29,64.2,64.26,45719.0
2024-08-09 14:20:00,64.3,64.35,64.25,64.3,26004.0,64.3,64.35,64.25,64.3,26004.0
2024-08-09 14:25:00,64.31,64.33,64.24,64.26,21385.0,64.31,64.33,64.24,64.26,21385.0
2024-08-09 14:30:00,64.26,64.34,64.23,64.28,24059.0,64.26,64.34,64.23,64.28,24059.0
2024-08-09 14:35:00,64.27,64.36,64.27,64.33,19531.0,64.27,64.36,64.27,64.33,19531.0
2024-08-09 14:40:00,64.35,64.39,64.25,64.33,19796.0,64.35,64.39,64.25,64.33,19796.0
2024-08-09 14:45:00,64.36,64.44,64.35,64.4,13547.0,64.36,64.44,64.35,64.4,13547.0
2024-08-09 14:50:00,64.4,64.42,64.29,64.33,16957.0,64.4,64.42,64.29,64.33,16957.0
2024-08-09 14:55:00,64.33,64.37,64.24,64.37,24105.0,64.33,64.37,64.24,64.37,24105.0
2024-08-09 15:00:00,64.36,64.37,64.25,64.32,19494.0,64.36,64.37,64.25,64.32,19494.0
2024-08-09 15:05:00,64.32,64.38,64.28,64.37,26331.0,64.32,64.38,64.28,64.37,26331.0
2024-08-09 15:10:00,64.37,64.44,64.32,64.37,32283.0,64.37,64.44,64.32,64.37,32283.0
2024-08-09 15:15:00,64.37,64.45,64.37,64.41,23891.0,64.37,64.45,64.37,64.41,23891.0
2024-08-09 15:20:00,64.42,64.42,64.3,64.39,23245.0,64.42,64.42,64.3,64.39,23245.0
2024-08-09 15:25:00,64.39,64.5,64.38,64.47,25621.0,64.39,64.5,64.38,64.47,25621.0
2024-08-09 15:30:00,64.47,64.55,64.45,64.47,43158.0,64.47,64.55,64.45,64.47,43158.0
2024-08-09 15:35:00,64.47,64.53,64.41,64.45,43543.0,64.47,64.53,64.41,64.45,43543.0
2024-08-09 15:40:00,64.44,64.58,64.42,64.44,44222.0,64.44,64.58,64.42,64.44,44222.0
2024-08-09 15:45:00,64.42,64.63,64.42,64.59,51556.0,64.42,64.63,64.42,64.59,51556.0
2024-08-09 15:50:00,64.59,64.69,64.53,64.58,101094.0,64.59,64.69,64.53,64.58,101094.0
2024-08-09 15:55:00,64.58,64.77,64.57,64.63,280693.0,64.58,64.77,64.57,64.63,280693.0
2024-08-12 09:30:00,64.74,64.84,64.45,64.47,76261.0,64.74,64.84,64.45,64.47,76261.0
2024-08-12 09:35:00,64.48,64.55,64.27,64.39,27343.0,64.48,64.55,64.27,64.39,27343.0
2024-08-12 09:40:00,64.34,64.54,64.3,64.41,17836.0,64.34,64.54,64.3,64.41,17836.0
2024-08-12 09:45:00,64.38,64.54,64.34,64.4,24934.0,64.38,64.54,64.34,64.4,24934.0
2024-08-12 09:50:00,64.38,64.51,64.31,64.49,21868.0,64.38,64.51,64.31,64.49,21868.0
2024-08-12 09:55:00,64.5,64.57,64.34,64.51,28419.0,64.5,64.57,64.34,64.51,28419.0
2024-08-12 10:00:00,64.55,64.61,64.42,64.48,30604.0,64.55,64.61,64.42,64.48,30604.0
2024-08-12 10:05:00,64.48,64.66,64.48,64.62,28777.0,64.48,64.66,64.48,64.62,28777.0
2024-08-12 10:10:00,64.62,64.91,64.6,64.91,59969.0,64.62,64.91,64.6,64.91,59969.0
2024-08-12 10:15:00,64.88,65.09,64.84,64.99,72377.0,64.88,65.09,64.84,64.99,72377.0
2024-08-12 10:20:00,65.0,65.26,64.95,65.25,38321.0,65.0,65.26,64.95,65.25,38321.0
2024-08-12 10:25:00,65.25,65.42,65.22,65.34,55260.0,65.25,65.42,65.22,65.34,55260.0
2024-08-12 10:30:00,65.36,65.5,65.28,65.33,35233.0,65.36,65.5,65.28,65.33,35233.0
2024-08-12 10:35:00,65.33,65.35,65.17,65.19,39724.0,65.33,65.35,65.17,65.19,39724.0
2024-08-12 10:40:00,65.19,65.25,65.09,65.1,46735.0,65.19,65.25,65.09,65.1,46735.0
2024-08-12 10:45:00,65.09,65.11,65.02,65.03,34458.0,65.09,65.11,65.02,65.03,34458.0
2024-08-12 10:50:00,65.03,65.05,64.98,65.0,52633.0,65.03,65.05,64.98,65.0,52633.0
2024-08-12 10:55:00,65.0,65.06,64.96,64.97,43032.0,65.0,65.06,64.96,64.97,43032.0
2024-08-12 11:00:00,64.98,65.26,64.98,65.25,68024.0,64.98,65.26,64.98,65.25,68024.0
2024-08-12 11:05:00,65.23,65.29,65.12,65.12,34790.0,65.23,65.29,65.12,65.12,34790.0
2024-08-12 11:10:00,65.11,65.18,65.1,65.16,27150.0,65.11,65.18,65.1,65.16,27150.0
2024-08-12 11:15:00,65.16,65.16,65.0,65.04,25313.0,65.16,65.16,65.0,65.04,25313.0
2024-08-12 11:20:00,65.03,65.07,64.67,64.7,47337.0,65.03,65.07,64.67,64.7,47337.0
2024-08-12 11:25:00,64.67,64.75,64.65,64.73,24299.0,64.67,64.75,64.65,64.73,24299.0
2024-08-12 11:30:00,64.73,64.94,64.71,64.94,20354.0,64.73,64.94,64.71,64.94,20354.0
2024-08-12 11:35:00,64.95,64.95,64.81,64.81,30528.0,64.95,64.95,64.81,64.81,30528.0
2024-08-12 11:40:00,64.83,64.93,64.75,64.92,22192.0,64.83,64.93,64.75,64.92,22192.0
2024-08-12 11:45:00,64.92,64.92,64.75,64.88,18590.0,64.92,64.92,64.75,64.88,18590.0
2024-08-12 11:50:00,64.87,64.98,64.87,64.98,19006.0,64.87,64.98,64.87,64.98,19006.0
2024-08-12 11:55:00,64.98,65.05,64.91,65.05,21361.0,64.98,65.05,64.91,65.05,21361.0
2024-08-12 12:00:00,65.05,65.16,65.04,65.15,12535.0,65.05,65.16,65.04,65.15,12535.0
2024-08-12 12:05:00,65.16,65.17,65.01,65.02,12255.0,65.16,65.17,65.01,65.02,12255.0
2024-08-12 12:10:00,65.01,65.19,65.01,65.19,16741.0,65.01,65.19,65.01,65.19,16741.0
2024-08-12 12:15:00,65.19,65.19,65.11,65.19,15829.0,65.19,65.19,65.11,65.19,15829.0
2024-08-12 12:20:00,65.17,65.25,65.15,65.17,12107.0,65.17,65.25,65.15,65.17,12107.0
2024-08-12 12:25:00,65.18,65.23,65.16,65.21,12931.0,65.18,65.23,65.16,65.21,12931.0
2024-08-12 12:30:00,65.2,65.24,65.12,65.13,11117.0,65.2,65.24,65.12,65.13,11117.0
2024-08-12 12:35:00,65.13,65.25,65.12,65.25,17982.0,65.13,65.25,65.12,65.25,17982.0
2024-08-12 12:40:00,65.25,65.26,65.14,65.2,10164.0,65.25,65.26,65.14,65.2,10164.0
2024-08-12 12:45:00,65.22,65.24,65.16,65.18,10436.0,65.22,65.24,65.16,65.18,10436.0
2024-08-12 12:50:00,65.14,65.2,65.06,65.18,12630.0,65.14,65.2,65.06,65.18,12630.0
2024-08-12 12:55:00,65.18,65.2,65.07,65.11,19614.0,65.18,65.2,65.07,65.11,19614.0
2024-08-12 13:00:00,65.1,65.15,65.03,65.09,19044.0,65.1,65.15,65.03,65.09,19044.0
2024-08-12 13:05:00,65.09,65.12,65.05,65.1,20645.0,65.09,65.12,65.05,65.1,20645.0
2024-08-12 13:10:00,65.1,65.1,65.05,65.07,13792.0,65.1,65.1,65.05,65.07,13792.0
2024-08-12 13:15:00,65.08,65.17,65.03,65.16,24177.0,65.08,65.17,65.03,65.16,24177.0
2024-08-12 13:20:00,65.17,65.25,65.13,65.17,18776.0,65.17,65.25,65.13,65.17,18776.0
2024-08-12 13:25:00,65.17,65.2,65.08,65.2,25194.0,65.17,65.2,65.08,65.2,25194.0
2024-08-12 13:30:00,65.2,65.21,65.12,65.21,23555.0,65.2,65.21,65.12,65.21,23555.0
2024-08-12 13:35:00,65.22,65.22,65.17,65.18,11882.0,65.22,65.22,65.17,65.18,11882.0
2024-08-12 13:40:00,65.19,65.19,65.15,65.18,9949.0,65.19,65.19,65.15,65.18,9949.0
2024-08-12 13:45:00,65.18,65.22,65.15,65.15,21840.0,65.18,65.22,65.15,65.15,21840.0
2024-08-12 13:50:00,65.15,65.15,64.97,65.04,18309.0,65.15,65.15,64.97,65.04,18309.0
2024-08-12 13:55:00,65.05,65.07,64.99,65.06,12279.0,65.05,65.07,64.99,65.06,12279.0
2024-08-12 14:00:00,65.06,65.08,65.02,65.03,19209.0,65.06,65.08,65.02,65.03,19209.0
2024-08-12 14:05:00,65.02,65.06,65.0,65.03,16161.0,65.02,65.06,65.0,65.03,16161.0
2024-08-12 14:10:00,65.04,65.06,65.0,65.05,13638.0,65.04,65.06,65.0,65.05,13638.0
2024-08-12 14:15:00,65.04,65.05,64.98,65.0,15236.0,65.04,65.05,64.98,65.0,15236.0
2024-08-12 14:20:00,64.99,65.06,64.98,64.99,43874.0,64.99,65.06,64.98,64.99,43874.0
2024-08-12 14:25:00,64.98,65.08,64.97,65.06,38295.0,64.98,65.08,64.97,65.06,38295.0
2024-08-12 14:30:00,65.06,65.08,65.02,65.08,13135.0,65.06,65.08,65.02,65.08,13135.0
2024-08-12 14:35:00,65.07,65.22,65.07,65.19,22817.0,65.07,65.22,65.07,65.19,22817.0
2024-08-12 14:40:00,65.19,65.22,65.14,65.2,17043.0,65.19,65.22,65.14,65.2,17043.0
2024-08-12 14:45:00,65.21,65.22,65.18,65.22,15823.0,65.21,65.22,65.18,65.22,15823.0
2024-08-12 14:50:00,65.22,65.32,65.21,65.3,29952.0,65.22,65.32,65.21,65.3,29952.0
2024-08-12 14:55:00,65.3,65.35,65.3,65.3,20558.0,65.3,65.35,65.3,65.3,20558.0
2024-08-12 15:00:00,65.31,65.34,65.22,65.22,63661.0,65.31,65.34,65.22,65.22,63661.0
2024-08-12 15:05:00,65.22,65.33,65.21,65.32,18538.0,65.22,65.33,65.21,65.32,18538.0
2024-08-12 15:10:00,65.33,65.52,65.33,65.4,68867.0,65.33,65.52,65.33,65.4,68867.0
2024-08-12 15:15:00,65.41,65.56,65.36,65.43,54160.0,65.41,65.56,65.36,65.43,54160.0
2024-08-12 15:20:00,65.44,65.46,65.38,65.45,39540.0,65.44,65.46,65.38,65.45,39540.0
2024-08-12 15:25:00,65.45,65.56,65.45,65.48,69730.0,65.45,65.56,65.45,65.48,69730.0
2024-08-12 15:30:00,65.48,65.54,65.34,65.35,79595.0,65.48,65.54,65.34,65.35,79595.0
2024-08-12 15:35:00,65.35,65.41,65.33,65.41,54690.0,65.35,65.41,65.33,65.41,54690.0
2024-08-12 15:40:00,65.41,65.52,65.37,65.44,56997.0,65.41,65.52,65.37,65.44,56997.0
2024-08-12 15:45:00,65.45,65.55,65.43,65.51,75962.0,65.45,65.55,65.43,65.51,75962.0
2024-08-12 15:50:00,65.5,65.53,65.41,65.49,162442.0,65.5,65.53,65.41,65.49,162442.0
2024-08-12 15:55:00,65.49,65.55,65.48,65.55,269602.0,65.49,65.55,65.48,65.55,269602.0
2024-08-13 09:30:00,65.73,65.74,65.47,65.56,71365.0,65.73,65.74,65.47,65.56,71365.0
2024-08-13 09:35:00,65.61,65.7,65.5,65.57,55074.0,65.61,65.7,65.5,65.57,55074.0
2024-08-13 09:40:00,65.58,66.05,65.56,66.03,25772.0,65.58,66.05,65.56,66.03,25772.0
2024-08-13 09:45:00,66.04,66.31,65.99,66.27,46636.0,66.04,66.31,65.99,66.27,46636.0
2024-08-13 09:50:00,66.28,66.35,66.01,66.05,52922.0,66.28,66.35,66.01,66.05,52922.0
2024-08-13 09:55:00,66.04,66.44,66.01,66.39,54905.0,66.04,66.44,66.01,66.39,54905.0
2024-08-13 10:00:00,66.38,66.5,66.25,66.44,89312.0,66.38,66.5,66.25,66.44,89312.0
2024-08-13 10:05:00,66.45,66.61,66.38,66.48,61427.0,66.45,66.61,66.38,66.48,61427.0
2024-08-13 10:10:00,66.47,66.57,66.14,66.24,51317.0,66.47,66.57,66.14,66.24,51317.0
2024-08-13 10:15:00,66.23,66.24,65.92,66.11,70183.0,66.23,66.24,65.92,66.11,70183.0
2024-08-13 10:20:00,66.13,66.49,66.12,66.48,54639.0,66.13,66.49,66.12,66.48,54639.0
2024-08-13 10:25:00,66.5,66.5,66.22,66.23,65701.0,66.5,66.5,66.22,66.23,65701.0
2024-08-13 10:30:00,66.22,66.22,66.04,66.04,59936.0,66.22,66.22,66.04,66.04,59936.0
2024-08-13 10:35:00,66.06,66.19,66.01,66.17,47829.0,66.06,66.19,66.01,66.17,47829.0
2024-08-13 10:40:00,66.18,66.35,66.17,66.25,99611.0,66.18,66.35,66.17,66.25,99611.0
2024-08-13 10:45:00,66.24,66.49,66.24,66.46,46220.0,66.24,66.49,66.24,66.46,46220.0
2024-08-13 10:50:00,66.46,66.64,66.44,66.64,22930.0,66.46,66.64,66.44,66.64,22930.0
2024-08-13 10:55:00,66.64,66.66,66.39,66.39,47166.0,66.64,66.66,66.39,66.39,47166.0
2024-08-13 11:00:00,66.38,66.41,66.18,66.2,30495.0,66.38,66.41,66.18,66.2,30495.0
2024-08-13 11:05:00,66.21,66.28,66.14,66.26,30106.0,66.21,66.28,66.14,66.26,30106.0
2024-08-13 11:10:00,66.25,66.34,66.22,66.3,27547.0,66.25,66.34,66.22,66.3,27547.0
2024-08-13 11:15:00,66.29,66.32,66.23,66.28,75887.0,66.29,66.32,66.23,66.28,75887.0
2024-08-13 11:20:00,66.29,66.33,66.18,66.31,38694.0,66.29,66.33,66.18,66.31,38694.0
2024-08-13 11:25:00,66.32,66.32,66.22,66.22,48488.0,66.32,66.32,66.22,66.22,48488.0
2024-08-13 11:30:00,66.21,66.5,66.21,66.5,35343.0,66.21,66.5,66.21,66.5,35343.0
2024-08-13 11:35:00,66.5,66.53,66.41,66.47,40312.0,66.5,66.53,66.41,66.47,40312.0
2024-08-13 11:40:00,66.46,66.59,66.46,66.58,19821.0,66.46,66.59,66.46,66.58,19821.0
2024-08-13 11:45:00,66.58,66.61,66.54,66.57,21944.0,66.58,66.61,66.54,66.57,21944.0
2024-08-13 11:50:00,66.57,66.8,66.56,66.76,66713.0,66.57,66.8,66.56,66.76,66713.0
2024-08-13 11:55:00,66.77,66.77,66.66,66.68,36660.0,66.77,66.77,66.66,66.68,36660.0
2024-08-13 12:00:00,66.68,66.77,66.62,66.75,29582.0,66.68,66.77,66.62,66.75,29582.0
2024-08-13 12:05:00,66.76,66.82,66.76,66.8,29954.0,66.76,66.82,66.76,66.8,29954.0
2024-08-13 12:10:00,66.81,66.85,66.78,66.79,30449.0,66.81,66.85,66.78,66.79,30449.0
2024-08-13 12:15:00,66.79,67.05,66.78,67.01,44616.0,66.79,67.05,66.78,67.01,44616.0
2024-08-13 12:20:00,67.01,67.1,67.01,67.06,30542.0,67.01,67.1,67.01,67.06,30542.0
2024-08-13 12:25:00,67.07,67.16,66.87,66.87,63046.0,67.07,67.16,66.87,66.87,63046.0
2024-08-13 12:30:00,66.86,66.88,66.39,66.39,34450.0,66.86,66.88,66.39,66.39,34450.0
2024-08-13 12:35:00,66.38,66.9,66.37,66.72,45812.0,66.38,66.9,66.37,66.72,45812.0
2024-08-13 12:40:00,66.71,66.81,66.68,66.69,25001.0,66.71,66.81,66.68,66.69,25001.0
2024-08-13 12:45:00,66.67,66.81,66.64,66.72,21636.0,66.67,66.81,66.64,66.72,21636.0
2024-08-13 12:50:00,66.72,66.98,66.72,66.97,26366.0,66.72,66.98,66.72,66.97,26366.0
2024-08-13 12:55:00,66.97,66.97,66.65,66.65,60250.0,66.97,66.97,66.65,66.65,60250.0
2024-08-13 13:00:00,66.65,66.74,66.63,66.64,11875.0,66.65,66.74,66.63,66.64,11875.0
2024-08-13 13:05:00,66.64,66.66,66.59,66.59,11440.0,66.64,66.66,66.59,66.59,11440.0
2024-08-13 13:10:00,66.57,66.64,66.55,66.55,14534.0,66.57,66.64,66.55,66.55,14534.0
2024-08-13 13:15:00,66.55,66.56,66.38,66.44,17345.0,66.55,66.56,66.38,66.44,17345.0
2024-08-13 13:20:00,66.42,66.59,66.34,66.54,26662.0,66.42,66.59,66.34,66.54,26662.0
2024-08-13 13:25:00,66.55,66.59,66.5,66.51,17320.0,66.55,66.59,66.5,66.51,17320.0
2024-08-13 13:30:00,66.52,66.61,66.52,66.59,22600.0,66.52,66.61,66.52,66.59,22600.0
2024-08-13 13:35:00,66.57,66.62,66.55,66.58,25698.0,66.57,66.62,66.55,66.58,25698.0
2024-08-13 13:40:00,66.59,66.62,66.51,66.51,14791.0,66.59,66.62,66.51,66.51,14791.0
2024-08-13 13:45:00,66.52,66.57,66.44,66.48,26454.0,66.52,66.57,66.44,66.48,26454.0
2024-08-13 13:50:00,66.49,66.53,66.45,66.52,15290.0,66.49,66.53,66.45,66.52,15290.0
2024-08-13 13:55:00,66.54,66.58,66.49,66.5,21115.0,66.54,66.58,66.49,66.5,21115.0
2024-08-13 14:00:00,66.5,66.52,66.45,66.45,24286.0,66.5,66.52,66.45,66.45,24286.0
2024-08-13 14:05:00,66.45,66.49,66.38,66.38,25007.0,66.45,66.49,66.38,66.38,25007.0
2024-08-13 14:10:00,66.38,66.5,66.36,66.44,23566.0,66.38,66.5,66.36,66.44,23566.0
2024-08-13 14:15:00,66.44,66.47,66.32,66.34,19709.0,66.44,66.47,66.32,66.34,19709.0
2024-08-13 14:20:00,66.34,66.34,66.23,66.29,23748.0,66.34,66.34,66.23,66.29,23748.0
2024-08-13 14:25:00,66.29,66.33,66.2,66.21,26799.0,66.29,66.33,66.2,66.21,26799.0
2024-08-13 14:30:00,66.21,66.36,66.2,66.31,41838.0,66.21,66.36,66.2,66.31,41838.0
2024-08-13 14:35:00,66.31,66.41,66.25,66.4,26070.0,66.31,66.41,66.25,66.4,26070.0
2024-08-13 14:40:00,66.41,66.46,66.41,66.46,20918.0,66.41,66.46,66.41,66.46,20918.0
2024-08-13 14:45:00,66.46,66.48,66.4,66.46,27151.0,66.46,66.48,66.4,66.46,27151.0
2024-08-13 14:50:00,66.46,66.47,66.42,66.45,16279.0,66.46,66.47,66.42,66.45,16279.0
2024-08-13 14:55:00,66.45,66.49,66.39,66.41,41615.0,66.45,66.49,66.39,66.41,41615.0
2024-08-13 15:00:00,66.41,66.48,66.4,66.43,29929.0,66.41,66.48,66.4,66.43,29929.0
2024-08-13 15:05:00,66.44,66.5,66.42,66.49,37794.0,66.44,66.5,66.42,66.49,37794.0
2024-08-13 15:10:00,66.49,66.5,66.4,66.45,50925.0,66.49,66.5,66.4,66.45,50925.0
2024-08-13 15:15:00,66.45,66.5,66.43,66.46,27691.0,66.45,66.5,66.43,66.46,27691.0
2024-08-13 15:20:00,66.46,66.53,66.44,66.51,31214.0,66.46,66.53,66.44,66.51,31214.0
2024-08-13 15:25:00,66.51,66.55,66.5,66.51,32894.0,66.51,66.55,66.5,66.51,32894.0
2024-08-13 15:30:00,66.5,66.5,66.34,66.37,35902.0,66.5,66.5,66.34,66.37,35902.0
2024-08-13 15:35:00,66.37,66.48,66.36,66.41,54107.0,66.37,66.48,66.36,66.41,54107.0
2024-08-13 15:40:00,66.42,66.45,66.21,66.42,103705.0,66.42,66.45,66.21,66.42,103705.0
2024-08-13 15:45:00,66.42,66.61,66.37,66.57,72523.0,66.42,66.61,66.37,66.57,72523.0
2024-08-13 15:50:00,66.56,66.56,66.24,66.3,168896.0,66.56,66.56,66.24,66.3,168896.0
2024-08-13 15:55:00,66.29,66.36,66.21,66.35,363668.0,66.29,66.36,66.21,66.35,363668.0
2024-08-14 09:30:00,66.45,66.78,65.72,65.77,116350.0,66.45,66.78,65.72,65.77,116350.0
2024-08-14 09:35:00,65.77,66.14,65.77,65.92,33557.0,65.77,66.14,65.77,65.92,33557.0
2024-08-14 09:40:00,65.95,65.98,65.76,65.97,37877.0,65.95,65.98,65.76,65.97,37877.0
2024-08-14 09:45:00,65.97,66.08,65.84,65.84,60760.0,65.97,66.08,65.84,65.84,60760.0
2024-08-14 09:50:00,65.84,65.88,65.59,65.65,57735.0,65.84,65.88,65.59,65.65,57735.0
2024-08-14 09:55:00,65.65,65.81,65.63,65.7,63628.0,65.65,65.81,65.63,65.7,63628.0
2024-08-14 10:00:00,65.7,65.75,65.53,65.57,74730.0,65.7,65.75,65.53,65.57,74730.0
2024-08-14 10:05:00,65.57,65.77,65.54,65.74,48523.0,65.57,65.77,65.54,65.74,48523.0
2024-08-14 10:10:00,65.74,65.92,65.68,65.87,116287.0,65.74,65.92,65.68,65.87,116287.0
2024-08-14 10:15:00,65.87,66.07,65.83,66.07,48480.0,65.87,66.07,65.83,66.07,48480.0
2024-08-14 10:20:00,66.06,66.18,66.0,66.12,57835.0,66.06,66.18,66.0,66.12,57835.0
2024-08-14 10:25:00,66.12,66.14,66.01,66.03,31648.0,66.12,66.14,66.01,66.03,31648.0
2024-08-14 10:30:00,66.04,66.16,66.01,66.02,30810.0,66.04,66.16,66.01,66.02,30810.0
2024-08-14 10:35:00,66.01,66.12,65.98,66.02,40815.0,66.01,66.12,65.98,66.02,40815.0
2024-08-14 10:40:00,66.02,66.16,66.02,66.11,30830.0,66.02,66.16,66.02,66.11,30830.0
2024-08-14 10:45:00,66.12,66.27,66.1,66.11,78659.0,66.12,66.27,66.1,66.11,78659.0
2024-08-14 10:50:00,66.11,66.19,66.04,66.19,24415.0,66.11,66.19,66.04,66.19,24415.0
2024-08-14 10:55:00,66.19,66.24,66.17,66.18,29944.0,66.19,66.24,66.17,66.18,29944.0
2024-08-14 11:00:00,66.17,66.18,66.11,66.16,28209.0,66.17,66.18,66.11,66.16,28209.0
2024-08-14 11:05:00,66.16,66.16,66.01,66.06,36071.0,66.16,66.16,66.01,66.06,36071.0
2024-08-14 11:10:00,66.06,66.08,65.99,66.06,41635.0,66.06,66.08,65.99,66.06,41635.0
2024-08-14 11:15:00,66.06,66.17,66.05,66.16,32745.0,66.06,66.17,66.05,66.16,32745.0
2024-08-14 11:20:00,66.15,66.19,66.1,66.11,33205.0,66.15,66.19,66.1,66.11,33205.0
2024-08-14 11:25:00,66.11,66.12,66.05,66.11,89124.0,66.11,66.12,66.05,66.11,89124.0
2024-08-14 11:30:00,66.11,66.18,66.04,66.12,30952.0,66.11,66.18,66.04,66.12,30952.0
2024-08-14 11:35:00,66.12,66.22,66.06,66.07,25424.0,66.12,66.22,66.06,66.07,25424.0
2024-08-14 11:40:00,66.06,66.07,65.99,66.04,71896.0,66.06,66.07,65.99,66.04,71896.0
2024-08-14 11:45:00,66.06,66.11,66.01,66.07,16343.0,66.06,66.11,66.01,66.07,16343.0
2024-08-14 11:50:00,66.06,66.17,66.0,66.16,24703.0,66.06,66.17,66.0,66.16,24703.0
2024-08-14 11:55:00,66.16,66.16,66.03,66.09,488310.0,66.16,66.16,66.03,66.09,488310.0
2024-08-14 12:00:00,66.07,66.18,66.06,66.18,15098.0,66.07,66.18,66.06,66.18,15098.0
2024-08-14 12:05:00,66.18,66.34,66.18,66.32,19306.0,66.18,66.34,66.18,66.32,19306.0
2024-08-14 12:10:00,66.31,66.49,66.28,66.44,25223.0,66.31,66.49,66.28,66.44,25223.0
2024-08-14 12:15:00,66.44,66.55,66.39,66.4,28919.0,66.44,66.55,66.39,66.4,28919.0
2024-08-14 12:20:00,66.4,66.4,66.0,66.01,16443.0,66.4,66.4,66.0,66.01,16443.0
2024-08-14 12:25:00,66.02,66.06,65.75,65.91,83462.0,66.02,66.06,65.75,65.91,83462.0
2024-08-14 12:30:00,65.92,66.01,65.9,66.01,26280.0,65.92,66.01,65.9,66.01,26280.0
2024-08-14 12:35:00,66.02,66.11,65.99,66.1,24611.0,66.02,66.11,65.99,66.1,24611.0
2024-08-14 12:40:00,66.1,66.14,66.03,66.05,17272.0,66.1,66.14,66.03,66.05,17272.0
2024-08-14 12:45:00,66.06,66.08,66.0,66.02,36688.0,66.06,66.08,66.0,66.02,36688.0
2024-08-14 12:50:00,66.03,66.05,66.0,66.03,20867.0,66.03,66.05,66.0,66.03,20867.0
2024-08-14 12:55:00,66.04,66.09,66.0,66.03,18381.0,66.04,66.09,66.0,66.03,18381.0
2024-08-14 13:00:00,66.02,66.03,65.99,66.0,29388.0,66.02,66.03,65.99,66.0,29388.0
2024-08-14 13:05:00,66.0,66.03,65.97,66.01,25227.0,66.0,66.03,65.97,66.01,25227.0
2024-08-14 13:10:00,66.01,66.01,65.91,65.93,43101.0,66.01,66.01,65.91,65.93,43101.0
2024-08-14 13:15:00,65.94,66.0,65.9,65.9,33091.0,65.94,66.0,65.9,65.9,33091.0
2024-08-14 13:20:00,65.91,65.91,65.84,65.85,43295.0,65.91,65.91,65.84,65.85,43295.0
2024-08-14 13:25:00,65.85,65.9,65.81,65.87,28982.0,65.85,65.9,65.81,65.87,28982.0
2024-08-14 13:30:00,65.87,65.99,65.85,65.98,31912.0,65.87,65.99,65.85,65.98,31912.0
2024-08-14 13:35:00,65.98,66.04,65.96,65.96,21632.0,65.98,66.04,65.96,65.96,21632.0
2024-08-14 13:40:00,65.96,65.97,65.92,65.95,30814.0,65.96,65.97,65.92,65.95,30814.0
2024-08-14 13:45:00,65.95,66.03,65.94,65.98,24962.0,65.95,66.03,65.94,65.98,24962.0
2024-08-14 13:50:00,65.98,66.0,65.95,65.96,20060.0,65.98,66.0,65.95,65.96,20060.0
2024-08-14 13:55:00,65.96,65.98,65.93,65.94,22428.0,65.96,65.98,65.93,65.94,22428.0
2024-08-14 14:00:00,65.94,65.95,65.85,65.87,366337.0,65.94,65.95,65.85,65.87,366337.0
2024-08-14 14:05:00,65.87,65.98,65.85,65.98,35539.0,65.87,65.98,65.85,65.98,35539.0
2024-08-14 14:10:00,65.98,66.09,65.96,66.04,36764.0,65.98,66.09,65.96,66.04,36764.0
2024-08-14 14:15:00,66.04,66.07,66.0,66.0,24588.0,66.04,66.07,66.0,66.0,24588.0
2024-08-14 14:20:00,66.0,66.08,65.99,66.08,35965.0,66.0,66.08,65.99,66.08,35965.0
2024-08-14 14:25:00,66.08,66.26,66.07,66.26,24660.0,66.08,66.26,66.07,66.26,24660.0
2024-08-14 14:30:00,66.26,66.27,66.15,66.2,346672.0,66.26,66.27,66.15,66.2,346672.0
2024-08-14 14:35:00,66.21,66.38,66.2,66.36,42293.0,66.21,66.38,66.2,66.36,42293.0
2024-08-14 14:40:00,66.36,66.47,66.36,66.45,28397.0,66.36,66.47,66.36,66.45,28397.0
2024-08-14 14:45:00,66.45,66.48,66.36,66.37,16917.0,66.45,66.48,66.36,66.37,16917.0
2024-08-14 14:50:00,66.37,66.54,66.33,66.53,31163.0,66.37,66.54,66.33,66.53,31163.0
2024-08-14 14:55:00,66.53,66.55,66.51,66.51,35087.0,66.53,66.55,66.51,66.51,35087.0
2024-08-14 15:00:00,66.5,66.62,66.44,66.62,24129.0,66.5,66.62,66.44,66.62,24129.0
2024-08-14 15:05:00,66.61,66.7,66.57,66.67,19647.0,66.61,66.7,66.57,66.67,19647.0
2024-08-14 15:10:00,66.66,66.66,66.52,66.55,27131.0,66.66,66.66,66.52,66.55,27131.0
2024-08-14 15:15:00,66.54,66.57,66.43,66.54,34179.0,66.54,66.57,66.43,66.54,34179.0
2024-08-14 15:20:00,66.54,66.55,66.44,66.49,23540.0,66.54,66.55,66.44,66.49,23540.0
2024-08-14 15:25:00,66.49,66.51,66.43,66.47,33066.0,66.49,66.51,66.43,66.47,33066.0
2024-08-14 15:30:00,66.46,66.47,66.32,66.32,25670.0,66.46,66.47,66.32,66.32,25670.0
2024-08-14 15:35:00,66.32,66.48,66.29,66.47,39823.0,66.32,66.48,66.29,66.47,39823.0
2024-08-14 15:40:00,66.48,66.51,66.37,66.48,55694.0,66.48,66.51,66.37,66.48,55694.0
2024-08-14 15:45:00,66.48,66.56,66.44,66.5,61556.0,66.48,66.56,66.44,66.5,61556.0
2024-08-14 15:50:00,66.51,66.63,66.47,66.58,111535.0,66.51,66.63,66.47,66.58,111535.0
2024-08-14 15:55:00,66.56,66.65,66.49,66.5,378640.0,66.56,66.65,66.49,66.5,378640.0
2024-08-15 09:30:00,67.17,67.62,67.17,67.25,70518.0,67.17,67.62,67.17,67.25,70518.0
2024-08-15 09:35:00,67.2,67.25,66.98,67.01,17550.0,67.2,67.25,66.98,67.01,17550.0
2024-08-15 09:40:00,67.01,67.03,66.71,67.01,74601.0,67.01,67.03,66.71,67.01,74601.0
2024-08-15 09:45:00,67.05,67.18,66.99,67.17,20322.0,67.05,67.18,66.99,67.17,20322.0
2024-08-15 09:50:00,67.19,67.31,67.14,67.21,99215.0,67.19,67.31,67.14,67.21,99215.0
2024-08-15 09:55:00,67.21,67.24,67.11,67.13,61916.0,67.21,67.24,67.11,67.13,61916.0
2024-08-15 10:00:00,67.13,67.33,67.13,67.21,53718.0,67.13,67.33,67.13,67.21,53718.0
2024-08-15 10:05:00,67.17,67.39,67.11,67.36,42367.0,67.17,67.39,67.11,67.36,42367.0
2024-08-15 10:10:00,67.36,67.47,67.32,67.44,39118.0,67.36,67.47,67.32,67.44,39118.0
2024-08-15 10:15:00,67.44,67.52,67.44,67.51,27783.0,67.44,67.52,67.44,67.51,27783.0
2024-08-15 10:20:00,67.52,67.69,67.48,67.6,48791.0,67.52,67.69,67.48,67.6,48791.0
2024-08-15 10:25:00,67.59,68.0,67.56,67.58,53183.0,67.59,68.0,67.56,67.58,53183.0
2024-08-15 10:30:00,67.56,67.68,67.54,67.64,42636.0,67.56,67.68,67.54,67.64,42636.0
2024-08-15 10:35:00,67.61,67.65,67.49,67.52,28032.0,67.61,67.65,67.49,67.52,28032.0
2024-08-15 10:40:00,67.54,67.7,67.52,67.7,28239.0,67.54,67.7,67.52,67.7,28239.0
2024-08-15 10:45:00,67.7,67.73,67.49,67.49,35686.0,67.7,67.73,67.49,67.49,35686.0
2024-08-15 10:50:00,67.5,67.71,67.47,67.71,27662.0,67.5,67.71,67.47,67.71,27662.0
2024-08-15 10:55:00,67.7,67.82,67.69,67.76,30272.0,67.7,67.82,67.69,67.76,30272.0
2024-08-15 11:00:00,67.76,67.87,67.7,67.86,26500.0,67.76,67.87,67.7,67.86,26500.0
2024-08-15 11:05:00,67.87,67.92,67.82,67.85,25648.0,67.87,67.92,67.82,67.85,25648.0
2024-08-15 11:10:00,67.87,67.87,67.82,67.87,23461.0,67.87,67.87,67.82,67.87,23461.0
2024-08-15 11:15:00,67.88,68.17,67.87,68.13,96343.0,67.88,68.17,67.87,68.13,96343.0
2024-08-15 11:20:00,68.12,68.21,68.11,68.2,39506.0,68.12,68.21,68.11,68.2,39506.0
2024-08-15 11:25:00,68.21,68.22,68.07,68.08,70116.0,68.21,68.22,68.07,68.08,70116.0
2024-08-15 11:30:00,68.08,68.22,68.04,68.13,47952.0,68.08,68.22,68.04,68.13,47952.0
2024-08-15 11:35:00,68.13,68.15,68.07,68.14,41888.0,68.13,68.15,68.07,68.14,41888.0
2024-08-15 11:40:00,68.14,68.16,68.1,68.11,54897.0,68.14,68.16,68.1,68.11,54897.0
2024-08-15 11:45:00,68.12,68.15,67.97,68.03,53956.0,68.12,68.15,67.97,68.03,53956.0
2024-08-15 11:50:00,68.03,68.03,67.75,67.75,22168.0,68.03,68.03,67.75,67.75,22168.0
2024-08-15 11:55:00,67.76,67.83,67.69,67.82,24823.0,67.76,67.83,67.69,67.82,24823.0
2024-08-15 12:00:00,67.83,67.84,67.73,67.73,15304.0,67.83,67.84,67.73,67.73,15304.0
2024-08-15 12:05:00,67.73,67.77,67.71,67.77,15018.0,67.73,67.77,67.71,67.77,15018.0
2024-08-15 12:10:00,67.77,67.84,67.74,67.81,18798.0,67.77,67.84,67.74,67.81,18798.0
2024-08-15 12:15:00,67.8,67.81,67.77,67.8,10846.0,67.8,67.81,67.77,67.8,10846.0
2024-08-15 12:20:00,67.8,67.83,67.72,67.75,16092.0,67.8,67.83,67.72,67.75,16092.0
2024-08-15 12:25:00,67.75,67.75,67.7,67.74,17597.0,67.75,67.75,67.7,67.74,17597.0
2024-08-15 12:30:00,67.73,67.81,67.69,67.78,32159.0,67.73,67.81,67.69,67.78,32159.0
2024-08-15 12:35:00,67.78,68.13,67.75,67.82,129608.0,67.78,68.13,67.75,67.82,129608.0
2024-08-15 12:40:00,67.87,68.0,67.7,67.83,55558.0,67.87,68.0,67.7,67.83,55558.0
2024-08-15 12:45:00,67.84,67.88,67.71,67.87,22983.0,67.84,67.88,67.71,67.87,22983.0
2024-08-15 12:50:00,67.85,67.88,67.83,67.88,14264.0,67.85,67.88,67.83,67.88,14264.0
2024-08-15 12:55:00,67.88,67.9,67.83,67.88,18392.0,67.88,67.9,67.83,67.88,18392.0
2024-08-15 13:00:00,67.88,68.01,67.86,67.98,21299.0,67.88,68.01,67.86,67.98,21299.0
2024-08-15 13:05:00,67.98,68.0,67.88,67.92,23471.0,67.98,68.0,67.88,67.92,23471.0
2024-08-15 13:10:00,67.9,67.98,67.89,67.94,17190.0,67.9,67.98,67.89,67.94,17190.0
2024-08-15 13:15:00,67.93,68.02,67.9,68.01,16594.0,67.93,68.02,67.9,68.01,16594.0
2024-08-15 13:20:00,68.0,68.03,68.0,68.0,12730.0,68.0,68.03,68.0,68.0,12730.0
2024-08-15 13:25:00,68.0,68.18,68.0,68.06,21609.0,68.0,68.18,68.0,68.06,21609.0
2024-08-15 13:30:00,68.06,68.12,68.02,68.08,18568.0,68.06,68.12,68.02,68.08,18568.0
2024-08-15 13:35:00,68.06,68.1,68.04,68.1,16969.0,68.06,68.1,68.04,68.1,16969.0
2024-08-15 13:40:00,68.1,68.13,68.04,68.09,25789.0,68.1,68.13,68.04,68.09,25789.0
2024-08-15 13:45:00,68.08,68.12,68.03,68.05,20840.0,68.08,68.12,68.03,68.05,20840.0
2024-08-15 13:50:00,68.03,68.08,67.98,68.01,21716.0,68.03,68.08,67.98,68.01,21716.0
2024-08-15 13:55:00,68.01,68.02,67.91,67.98,40171.0,68.01,68.02,67.91,67.98,40171.0
2024-08-15 14:00:00,67.97,68.09,67.96,68.08,19954.0,67.97,68.09,67.96,68.08,19954.0
2024-08-15 14:05:00,68.09,68.09,68.0,68.03,37747.0,68.09,68.09,68.0,68.03,37747.0
2024-08-15 14:10:00,68.03,68.08,67.98,68.0,32738.0,68.03,68.08,67.98,68.0,32738.0
2024-08-15 14:15:00,68.0,68.06,67.98,68.05,37243.0,68.0,68.06,67.98,68.05,37243.0
2024-08-15 14:20:00,68.05,68.05,68.0,68.04,25783.0,68.05,68.05,68.0,68.04,25783.0
2024-08-15 14:25:00,68.05,68.13,68.03,68.03,19180.0,68.05,68.13,68.03,68.03,19180.0
2024-08-15 14:30:00,68.03,68.05,68.0,68.02,24227.0,68.03,68.05,68.0,68.02,24227.0
2024-08-15 14:35:00,68.01,68.09,68.01,68.08,20584.0,68.01,68.09,68.01,68.08,20584.0
2024-08-15 14:40:00,68.08,68.09,68.0,68.03,23713.0,68.08,68.09,68.0,68.03,23713.0
2024-08-15 14:45:00,68.02,68.14,68.01,68.14,56571.0,68.02,68.14,68.01,68.14,56571.0
2024-08-15 14:50:00,68.13,68.13,68.03,68.08,23081.0,68.13,68.13,68.03,68.08,23081.0
2024-08-15 14:55:00,68.08,68.08,67.84,67.93,333379.0,68.08,68.08,67.84,67.93,333379.0
2024-08-15 15:00:00,67.92,68.02,67.88,68.01,32509.0,67.92,68.02,67.88,68.01,32509.0
2024-08-15 15:05:00,68.01,68.05,67.91,67.95,34499.0,68.01,68.05,67.91,67.95,34499.0
2024-08-15 15:10:00,67.95,68.0,67.85,67.86,36136.0,67.95,68.0,67.85,67.86,36136.0
2024-08-15 15:15:00,67.86,67.95,67.84,67.94,45365.0,67.86,67.95,67.84,67.94,45365.0
2024-08-15 15:20:00,67.94,67.98,67.85,67.88,105974.0,67.94,67.98,67.85,67.88,105974.0
2024-08-15 15:25:00,67.86,67.91,67.83,67.86,25422.0,67.86,67.91,67.83,67.86,25422.0
2024-08-15 15:30:00,67.85,67.85,67.74,67.75,27431.0,67.85,67.85,67.74,67.75,27431.0
2024-08-15 15:35:00,67.76,67.8,67.76,67.77,54287.0,67.76,67.8,67.76,67.77,54287.0
2024-08-15 15:40:00,67.77,67.85,67.73,67.77,47413.0,67.77,67.85,67.73,67.77,47413.0
2024-08-15 15:45:00,67.77,68.03,67.76,67.98,74842.0,67.77,68.03,67.76,67.98,74842.0
2024-08-15 15:50:00,67.97,68.04,67.89,68.03,94410.0,67.97,68.04,67.89,68.03,94410.0
2024-08-15 15:55:00,68.03,68.2,68.01,68.12,447469.0,68.03,68.2,68.01,68.12,447469.0
2024-08-16 09:30:00,68.14,68.47,67.95,68.35,150068.0,68.14,68.47,67.95,68.35,150068.0
2024-08-16 09:35:00,68.35,68.57,68.31,68.41,43123.0,68.35,68.57,68.31,68.41,43123.0
2024-08-16 09:40:00,68.42,68.47,68.15,68.27,91838.0,68.42,68.47,68.15,68.27,91838.0
2024-08-16 09:45:00,68.29,68.46,68.27,68.4,108225.0,68.29,68.46,68.27,68.4,108225.0
2024-08-16 09:50:00,68.4,68.44,68.29,68.44,71299.0,68.4,68.44,68.29,68.44,71299.0
2024-08-16 09:55:00,68.44,68.46,68.37,68.37,34672.0,68.44,68.46,68.37,68.37,34672.0
2024-08-16 10:00:00,68.37,68.63,68.35,68.41,109593.0,68.37,68.63,68.35,68.41,109593.0
2024-08-16 10:05:00,68.37,68.41,68.11,68.17,31057.0,68.37,68.41,68.11,68.17,31057.0
2024-08-16 10:10:00,68.18,68.24,67.93,68.24,31946.0,68.18,68.24,67.93,68.24,31946.0
2024-08-16 10:15:00,68.22,68.57,68.2,68.53,43535.0,68.22,68.57,68.2,68.53,43535.0
2024-08-16 10:20:00,68.54,68.6,68.49,68.59,24873.0,68.54,68.6,68.49,68.59,24873.0
2024-08-16 10:25:00,68.56,68.77,68.56,68.68,26273.0,68.56,68.77,68.56,68.68,26273.0
2024-08-16 10:30:00,68.69,68.79,68.62,68.77,82231.0,68.69,68.79,68.62,68.77,82231.0
2024-08-16 10:35:00,68.76,68.79,68.68,68.71,24393.0,68.76,68.79,68.68,68.71,24393.0
2024-08-16 10:40:00,68.7,68.73,68.55,68.58,17303.0,68.7,68.73,68.55,68.58,17303.0
2024-08-16 10:45:00,68.58,68.9,68.57,68.86,49068.0,68.58,68.9,68.57,68.86,49068.0
2024-08-16 10:50:00,68.86,68.96,68.79,68.79,82411.0,68.86,68.96,68.79,68.79,82411.0
2024-08-16 10:55:00,68.81,68.91,68.76,68.86,22458.0,68.81,68.91,68.76,68.86,22458.0
2024-08-16 11:00:00,68.88,68.98,68.79,68.93,22322.0,68.88,68.98,68.79,68.93,22322.0
2024-08-16 11:05:00,68.93,68.99,68.88,68.9,21344.0,68.93,68.99,68.88,68.9,21344.0
2024-08-16 11:10:00,68.88,68.88,68.78,68.8,67252.0,68.88,68.88,68.78,68.8,67252.0
2024-08-16 11:15:00,68.8,68.95,68.8,68.91,34035.0,68.8,68.95,68.8,68.91,34035.0
2024-08-16 11:20:00,68.9,69.1,68.89,69.1,33068.0,68.9,69.1,68.89,69.1,33068.0
2024-08-16 11:25:00,69.09,69.13,69.06,69.07,15485.0,69.09,69.13,69.06,69.07,15485.0
2024-08-16 11:30:00,69.08,69.2,69.03,69.08,49543.0,69.08,69.2,69.03,69.08,49543.0
2024-08-16 11:35:00,69.08,69.23,69.08,69.17,20188.0,69.08,69.23,69.08,69.17,20188.0
2024-08-16 11:40:00,69.18,69.27,69.17,69.21,17450.0,69.18,69.27,69.17,69.21,17450.0
2024-08-16 11:45:00,69.21,69.27,69.11,69.15,33428.0,69.21,69.27,69.11,69.15,33428.0
2024-08-16 11:50:00,69.13,69.21,69.12,69.2,14346.0,69.13,69.21,69.12,69.2,14346.0
2024-08-16 11:55:00,69.21,69.23,69.07,69.11,31031.0,69.21,69.23,69.07,69.11,31031.0
2024-08-16 12:00:00,69.08,69.13,69.03,69.06,16101.0,69.08,69.13,69.03,69.06,16101.0
2024-08-16 12:05:00,69.06,69.13,69.03,69.04,48732.0,69.06,69.13,69.03,69.04,48732.0
2024-08-16 12:10:00,69.06,69.24,69.01,69.2,61709.0,69.06,69.24,69.01,69.2,61709.0
2024-08-16 12:15:00,69.18,69.29,69.18,69.26,38672.0,69.18,69.29,69.18,69.26,38672.0
2024-08-16 12:20:00,69.26,69.3,69.24,69.28,23841.0,69.26,69.3,69.24,69.28,23841.0
2024-08-16 12:25:00,69.28,69.3,69.09,69.12,40000.0,69.28,69.3,69.09,69.12,40000.0
2024-08-16 12:30:00,69.12,69.17,69.04,69.11,47920.0,69.12,69.17,69.04,69.11,47920.0
2024-08-16 12:35:00,69.1,69.13,68.98,69.02,31481.0,69.1,69.13,68.98,69.02,31481.0
2024-08-16 12:40:00,69.03,69.03,68.98,69.0,26365.0,69.03,69.03,68.98,69.0,26365.0
2024-08-16 12:45:00,68.98,69.08,68.98,69.06,41821.0,68.98,69.08,68.98,69.06,41821.0
2024-08-16 12:50:00,69.05,69.12,69.02,69.06,30691.0,69.05,69.12,69.02,69.06,30691.0
2024-08-16 12:55:00,69.06,69.13,69.04,69.13,30739.0,69.06,69.13,69.04,69.13,30739.0
2024-08-16 13:00:00,69.12,69.19,69.01,69.03,16634.0,69.12,69.19,69.01,69.03,16634.0
2024-08-16 13:05:00,69.01,69.04,68.97,68.98,30153.0,69.01,69.04,68.97,68.98,30153.0
2024-08-16 13:10:00,68.97,69.03,68.91,68.91,20203.0,68.97,69.03,68.91,68.91,20203.0
2024-08-16 13:15:00,68.91,69.05,68.89,69.05,19057.0,68.91,69.05,68.89,69.05,19057.0
2024-08-16 13:20:00,69.06,69.06,68.95,69.0,36903.0,69.06,69.06,68.95,69.0,36903.0
2024-08-16 13:25:00,69.01,69.1,69.01,69.08,12681.0,69.01,69.1,69.01,69.08,12681.0
2024-08-16 13:30:00,69.1,69.19,69.08,69.12,19879.0,69.1,69.19,69.08,69.12,19879.0
2024-08-16 13:35:00,69.14,69.16,69.12,69.15,15401.0,69.14,69.16,69.12,69.15,15401.0
2024-08-16 13:40:00,69.16,69.19,69.1,69.18,32141.0,69.16,69.19,69.1,69.18,32141.0
2024-08-16 13:45:00,69.17,69.32,69.17,69.31,32704.0,69.17,69.32,69.17,69.31,32704.0
2024-08-16 13:50:00,69.31,69.34,69.2,69.21,55700.0,69.31,69.34,69.2,69.21,55700.0
2024-08-16 13:55:00,69.21,69.27,69.17,69.2,23216.0,69.21,69.27,69.17,69.2,23216.0
2024-08-16 14:00:00,69.21,69.26,69.2,69.25,21839.0,69.21,69.26,69.2,69.25,21839.0
2024-08-16 14:05:00,69.25,69.26,69.09,69.11,42429.0,69.25,69.26,69.09,69.11,42429.0
2024-08-16 14:10:00,69.12,69.14,69.07,69.13,26214.0,69.12,69.14,69.07,69.13,26214.0
2024-08-16 14:15:00,69.13,69.23,69.12,69.23,45168.0,69.13,69.23,69.12,69.23,45168.0
2024-08-16 14:20:00,69.22,69.23,69.13,69.21,21386.0,69.22,69.23,69.13,69.21,21386.0
2024-08-16 14:25:00,69.22,69.28,69.19,69.27,21226.0,69.22,69.28,69.19,69.27,21226.0
2024-08-16 14:30:00,69.27,69.3,69.19,69.23,27699.0,69.27,69.3,69.19,69.23,27699.0
2024-08-16 14:35:00,69.22,69.23,69.16,69.16,29379.0,69.22,69.23,69.16,69.16,29379.0
2024-08-16 14:40:00,69.17,69.2,69.06,69.06,22608.0,69.17,69.2,69.06,69.06,22608.0
2024-08-16 14:45:00,69.06,69.07,68.98,69.02,22008.0,69.06,69.07,68.98,69.02,22008.0
2024-08-16 14:50:00,69.03,69.05,68.96,69.0,22215.0,69.03,69.05,68.96,69.0,22215.0
2024-08-16 14:55:00,69.0,69.0,68.94,69.0,22881.0,69.0,69.0,68.94,69.0,22881.0
2024-08-16 15:00:00,69.0,69.05,68.94,68.99,28694.0,69.0,69.05,68.94,68.99,28694.0
2024-08-16 15:05:00,68.99,69.05,68.95,68.96,25043.0,68.99,69.05,68.95,68.96,25043.0
2024-08-16 15:10:00,68.95,69.0,68.92,68.95,38603.0,68.95,69.0,68.92,68.95,38603.0
2024-08-16 15:15:00,68.96,68.96,68.87,68.89,27584.0,68.96,68.96,68.87,68.89,27584.0
2024-08-16 15:20:00,68.89,68.94,68.86,68.87,35103.0,68.89,68.94,68.86,68.87,35103.0
2024-08-16 15:25:00,68.87,68.92,68.86,68.9,31914.0,68.87,68.92,68.86,68.9,31914.0
2024-08-16 15:30:00,68.91,68.95,68.85,68.89,42386.0,68.91,68.95,68.85,68.89,42386.0
2024-08-16 15:35:00,68.89,68.92,68.84,68.88,51565.0,68.89,68.92,68.84,68.88,51565.0
2024-08-16 15:40:00,68.89,69.0,68.87,68.97,67353.0,68.89,69.0,68.87,68.97,67353.0
2024-08-16 15:45:00,68.96,69.07,68.96,69.01,67446.0,68.96,69.07,68.96,69.01,67446.0
2024-08-16 15:50:00,69.01,69.07,68.94,68.94,99710.0,69.01,69.07,68.94,68.94,99710.0
2024-08-16 15:55:00,68.94,69.03,68.89,68.9,196921.0,68.94,69.03,68.89,68.9,196921.0
2024-08-19 09:30:00,68.86,69.52,68.63,68.64,97612.0,68.86,69.52,68.63,68.64,97612.0
2024-08-19 09:35:00,68.64,68.75,68.34,68.53,56698.0,68.64,68.75,68.34,68.53,56698.0
2024-08-19 09:40:00,68.45,68.47,68.02,68.07,73149.0,68.45,68.47,68.02,68.07,73149.0
2024-08-19 09:45:00,68.09,68.2,67.97,68.02,66735.0,68.09,68.2,67.97,68.02,66735.0
2024-08-19 09:50:00,67.99,68.01,67.81,67.86,36968.0,67.99,68.01,67.81,67.86,36968.0
2024-08-19 09:55:00,67.89,67.94,67.75,67.92,23885.0,67.89,67.94,67.75,67.92,23885.0
2024-08-19 10:00:00,67.94,68.15,67.89,68.12,21593.0,67.94,68.15,67.89,68.12,21593.0
2024-08-19 10:05:00,68.09,68.1,67.83,67.9,35219.0,68.09,68.1,67.83,67.9,35219.0
2024-08-19 10:10:00,67.92,68.05,67.9,68.02,24211.0,67.92,68.05,67.9,68.02,24211.0
2024-08-19 10:15:00,68.03,68.37,68.03,68.24,53470.0,68.03,68.37,68.03,68.24,53470.0
2024-08-19 10:20:00,68.26,68.48,68.21,68.48,72070.0,68.26,68.48,68.21,68.48,72070.0
2024-08-19 10:25:00,68.49,68.49,68.25,68.29,21588.0,68.49,68.49,68.25,68.29,21588.0
2024-08-19 10:30:00,68.28,68.61,68.27,68.53,99298.0,68.28,68.61,68.27,68.53,99298.0
2024-08-19 10:35:00,68.55,68.55,68.33,68.4,29198.0,68.55,68.55,68.33,68.4,29198.0
2024-08-19 10:40:00,68.4,68.51,68.37,68.51,69735.0,68.4,68.51,68.37,68.51,69735.0
2024-08-19 10:45:00,68.49,68.51,68.38,68.46,32270.0,68.49,68.51,68.38,68.46,32270.0
2024-08-19 10:50:00,68.48,68.6,68.44,68.52,71505.0,68.48,68.6,68.44,68.52,71505.0
2024-08-19 10:55:00,68.53,68.56,68.44,68.44,42099.0,68.53,68.56,68.44,68.44,42099.0
2024-08-19 11:00:00,68.43,68.54,68.42,68.53,52937.0,68.43,68.54,68.42,68.53,52937.0
2024-08-19 11:05:00,68.52,68.55,68.4,68.51,30106.0,68.52,68.55,68.4,68.51,30106.0
2024-08-19 11:10:00,68.5,68.58,68.42,68.42,24615.0,68.5,68.58,68.42,68.42,24615.0
2024-08-19 11:15:00,68.43,68.57,68.42,68.48,36718.0,68.43,68.57,68.42,68.48,36718.0
2024-08-19 11:20:00,68.43,68.55,68.4,68.52,40369.0,68.43,68.55,68.4,68.52,40369.0
2024-08-19 11:25:00,68.5,68.52,68.41,68.48,51895.0,68.5,68.52,68.41,68.48,51895.0
2024-08-19 11:30:00,68.45,68.51,68.22,68.25,24757.0,68.45,68.51,68.22,68.25,24757.0
2024-08-19 11:35:00,68.27,68.33,68.14,68.14,48084.0,68.27,68.33,68.14,68.14,48084.0
2024-08-19 11:40:00,68.14,68.17,68.04,68.06,20896.0,68.14,68.17,68.04,68.06,20896.0
2024-08-19 11:45:00,68.06,68.09,67.92,68.0,23208.0,68.06,68.09,67.92,68.0,23208.0
2024-08-19 11:50:00,67.99,68.07,67.93,67.94,15835.0,67.99,68.07,67.93,67.94,15835.0
2024-08-19 11:55:00,67.93,67.99,67.81,67.87,42587.0,67.93,67.99,67.81,67.87,42587.0
2024-08-19 12:00:00,67.87,67.87,67.73,67.78,31094.0,67.87,67.87,67.73,67.78,31094.0
2024-08-19 12:05:00,67.76,67.79,67.69,67.74,20657.0,67.76,67.79,67.69,67.74,20657.0
2024-08-19 12:10:00,67.75,67.82,67.66,67.69,39295.0,67.75,67.82,67.66,67.69,39295.0
2024-08-19 12:15:00,67.67,67.71,67.66,67.7,26749.0,67.67,67.71,67.66,67.7,26749.0
2024-08-19 12:20:00,67.69,68.03,67.69,68.0,38097.0,67.69,68.03,67.69,68.0,38097.0
2024-08-19 12:25:00,68.0,68.06,67.96,68.02,25250.0,68.0,68.06,67.96,68.02,25250.0
2024-08-19 12:30:00,68.02,68.17,67.98,68.1,28863.0,68.02,68.17,67.98,68.1,28863.0
2024-08-19 12:35:00,68.09,68.12,68.02,68.02,23906.0,68.09,68.12,68.02,68.02,23906.0
2024-08-19 12:40:00,68.02,68.09,68.02,68.09,26149.0,68.02,68.09,68.02,68.09,26149.0
2024-08-19 12:45:00,68.08,68.17,68.06,68.16,37401.0,68.08,68.17,68.06,68.16,37401.0
2024-08-19 12:50:00,68.14,68.24,68.11,68.22,26057.0,68.14,68.24,68.11,68.22,26057.0
2024-08-19 12:55:00,68.22,68.29,68.15,68.19,53630.0,68.22,68.29,68.15,68.19,53630.0
2024-08-19 13:00:00,68.17,68.27,68.16,68.25,45184.0,68.17,68.27,68.16,68.25,45184.0
2024-08-19 13:05:00,68.26,68.3,68.24,68.28,21446.0,68.26,68.3,68.24,68.28,21446.0
2024-08-19 13:10:00,68.28,68.3,68.25,68.27,25104.0,68.28,68.3,68.25,68.27,25104.0
2024-08-19 13:15:00,68.26,68.31,68.25,68.31,35290.0,68.26,68.31,68.25,68.31,35290.0
2024-08-19 13:20:00,68.3,68.35,68.3,68.34,28797.0,68.3,68.35,68.3,68.34,28797.0
2024-08-19 13:25:00,68.34,68.41,68.32,68.37,19558.0,68.34,68.41,68.32,68.37,19558.0
2024-08-19 13:30:00,68.38,68.41,68.32,68.34,33436.0,68.38,68.41,68.32,68.34,33436.0
2024-08-19 13:35:00,68.33,68.37,68.32,68.37,30696.0,68.33,68.37,68.32,68.37,30696.0
2024-08-19 13:40:00,68.37,68.37,68.32,68.33,27986.0,68.37,68.37,68.32,68.33,27986.0
2024-08-19 13:45:00,68.33,68.35,68.3,68.33,189642.0,68.33,68.35,68.3,68.33,189642.0
2024-08-19 13:50:00,68.34,68.34,68.12,68.15,35487.0,68.34,68.34,68.12,68.15,35487.0
2024-08-19 13:55:00,68.14,68.22,68.08,68.22,34642.0,68.14,68.22,68.08,68.22,34642.0
2024-08-19 14:00:00,68.2,68.34,68.2,68.29,22105.0,68.2,68.34,68.2,68.29,22105.0
2024-08-19 14:05:00,68.29,68.32,68.21,68.25,31425.0,68.29,68.32,68.21,68.25,31425.0
2024-08-19 14:10:00,68.26,68.29,68.2,68.29,24165.0,68.26,68.29,68.2,68.29,24165.0
2024-08-19 14:15:00,68.28,68.34,68.25,68.29,24968.0,68.28,68.34,68.25,68.29,24968.0
2024-08-19 14:20:00,68.28,68.32,68.26,68.3,15671.0,68.28,68.32,68.26,68.3,15671.0
2024-08-19 14:25:00,68.31,68.31,68.24,68.24,66374.0,68.31,68.31,68.24,68.24,66374.0
2024-08-19 14:30:00,68.23,68.26,68.04,68.13,118230.0,68.23,68.26,68.04,68.13,118230.0
2024-08-19 14:35:00,68.13,68.28,68.12,68.25,18020.0,68.13,68.28,68.12,68.25,18020.0
2024-08-19 14:40:00,68.26,68.31,68.22,68.28,16531.0,68.26,68.31,68.22,68.28,16531.0
2024-08-19 14:45:00,68.29,68.29,68.2,68.22,19871.0,68.29,68.29,68.2,68.22,19871.0
2024-08-19 14:50:00,68.22,68.24,68.14,68.19,25628.0,68.22,68.24,68.14,68.19,25628.0
2024-08-19 14:55:00,68.21,68.22,68.05,68.06,966208.0,68.21,68.22,68.05,68.06,966208.0
2024-08-19 15:00:00,68.05,68.14,67.99,68.11,51014.0,68.05,68.14,67.99,68.11,51014.0
2024-08-19 15:05:00,68.12,68.31,68.11,68.17,126239.0,68.12,68.31,68.11,68.17,126239.0
2024-08-19 15:10:00,68.17,68.18,68.11,68.15,20567.0,68.17,68.18,68.11,68.15,20567.0
2024-08-19 15:15:00,68.15,68.27,68.15,68.26,115563.0,68.15,68.27,68.15,68.26,115563.0
2024-08-19 15:20:00,68.27,68.3,68.21,68.28,28996.0,68.27,68.3,68.21,68.28,28996.0
2024-08-19 15:25:00,68.25,68.25,68.17,68.2,60160.0,68.25,68.25,68.17,68.2,60160.0
2024-08-19 15:30:00,68.2,68.29,68.16,68.24,195735.0,68.2,68.29,68.16,68.24,195735.0
2024-08-19 15:35:00,68.23,68.25,68.15,68.22,49184.0,68.23,68.25,68.15,68.22,49184.0
2024-08-19 15:40:00,68.22,68.25,68.16,68.2,88800.0,68.22,68.25,68.16,68.2,88800.0
2024-08-19 15:45:00,68.2,68.22,68.07,68.08,61743.0,68.2,68.22,68.07,68.08,61743.0
2024-08-19 15:50:00,68.08,68.27,68.08,68.25,108843.0,68.08,68.27,68.08,68.25,108843.0
2024-08-19 15:55:00,68.25,68.32,68.19,68.25,286817.0,68.25,68.32,68.19,68.25,286817.0
2024-08-20 09:30:00,68.26,69.24,68.26,69.13,124655.0,68.26,69.24,68.26,69.13,124655.0
2024-08-20 09:35:00,69.13,69.45,69.07,69.37,59132.0,69.13,69.45,69.07,69.37,59132.0
2024-08-20 09:40:00,69.33,69.68,69.27,69.67,67875.0,69.33,69.68,69.27,69.67,67875.0
2024-08-20 09:45:00,69.64,69.94,69.54,69.93,73986.0,69.64,69.94,69.54,69.93,73986.0
2024-08-20 09:50:00,69.93,69.93,69.58,69.73,70647.0,69.93,69.93,69.58,69.73,70647.0
2024-08-20 09:55:00,69.7,69.94,69.69,69.84,45249.0,69.7,69.94,69.69,69.84,45249.0
2024-08-20 10:00:00,69.84,70.0,69.71,69.9,87580.0,69.84,70.0,69.71,69.9,87580.0
2024-08-20 10:05:00,69.9,69.98,69.86,69.9,42624.0,69.9,69.98,69.86,69.9,42624.0
2024-08-20 10:10:00,69.86,69.87,69.72,69.83,46768.0,69.86,69.87,69.72,69.83,46768.0
2024-08-20 10:15:00,69.85,69.87,69.7,69.8,59086.0,69.85,69.87,69.7,69.8,59086.0
2024-08-20 10:20:00,69.81,69.88,69.75,69.77,53490.0,69.81,69.88,69.75,69.77,53490.0
2024-08-20 10:25:00,69.77,69.97,69.69,69.93,67415.0,69.77,69.97,69.69,69.93,67415.0
2024-08-20 10:30:00,69.94,70.01,69.71,69.83,58544.0,69.94,70.01,69.71,69.83,58544.0
2024-08-20 10:35:00,69.81,69.83,69.62,69.71,36228.0,69.81,69.83,69.62,69.71,36228.0
2024-08-20 10:40:00,69.71,69.9,69.66,69.66,30286.0,69.71,69.9,69.66,69.66,30286.0
2024-08-20 10:45:00,69.66,69.89,69.66,69.89,33834.0,69.66,69.89,69.66,69.89,33834.0
2024-08-20 10:50:00,69.87,69.89,69.7,69.88,31204.0,69.87,69.89,69.7,69.88,31204.0
2024-08-20 10:55:00,69.88,69.97,69.8,69.81,32906.0,69.88,69.97,69.8,69.81,32906.0
2024-08-20 11:00:00,69.81,69.94,69.76,69.88,26384.0,69.81,69.94,69.76,69.88,26384.0
2024-08-20 11:05:00,69.86,70.12,69.86,70.05,73531.0,69.86,70.12,69.86,70.05,73531.0
2024-08-20 11:10:00,70.05,70.2,70.03,70.09,28077.0,70.05,70.2,70.03,70.09,28077.0
2024-08-20 11:15:00,70.09,70.18,69.9,69.95,99289.0,70.09,70.18,69.9,69.95,99289.0
2024-08-20 11:20:00,69.93,70.06,69.86,70.01,41904.0,69.93,70.06,69.86,70.01,41904.0
2024-08-20 11:25:00,70.01,70.05,69.85,69.92,38207.0,70.01,70.05,69.85,69.92,38207.0
2024-08-20 11:30:00,69.9,69.95,69.8,69.95,25942.0,69.9,69.95,69.8,69.95,25942.0
2024-08-20 11:35:00,69.94,69.95,69.83,69.92,22373.0,69.94,69.95,69.83,69.92,22373.0
2024-08-20 11:40:00,69.91,70.0,69.87,69.93,21725.0,69.91,70.0,69.87,69.93,21725.0
2024-08-20 11:45:00,69.91,69.95,69.88,69.94,21038.0,69.91,69.95,69.88,69.94,21038.0
2024-08-20 11:50:00,69.94,70.0,69.87,69.91,24019.0,69.94,70.0,69.87,69.91,24019.0
2024-08-20 11:55:00,69.91,70.0,69.86,69.87,35981.0,69.91,70.0,69.86,69.87,35981.0
2024-08-20 12:00:00,69.88,69.94,69.85,69.86,26359.0,69.88,69.94,69.85,69.86,26359.0
2024-08-20 12:05:00,69.86,69.92,69.83,69.91,19514.0,69.86,69.92,69.83,69.91,19514.0
2024-08-20 12:10:00,69.92,69.93,69.68,69.75,26391.0,69.92,69.93,69.68,69.75,26391.0
2024-08-20 12:15:00,69.75,69.77,69.69,69.75,18484.0,69.75,69.77,69.69,69.75,18484.0
2024-08-20 12:20:00,69.76,69.78,69.68,69.75,32692.0,69.76,69.78,69.68,69.75,32692.0
2024-08-20 12:25:00,69.76,69.84,69.73,69.83,27030.0,69.76,69.84,69.73,69.83,27030.0
2024-08-20 12:30:00,69.81,69.86,69.68,69.85,53778.0,69.81,69.86,69.68,69.85,53778.0
2024-08-20 12:35:00,69.83,69.85,69.68,69.68,18520.0,69.83,69.85,69.68,69.68,18520.0
2024-08-20 12:40:00,69.7,69.78,69.68,69.73,17971.0,69.7,69.78,69.68,69.73,17971.0
2024-08-20 12:45:00,69.73,69.8,69.69,69.79,19101.0,69.73,69.8,69.69,69.79,19101.0
2024-08-20 12:50:00,69.78,69.79,69.68,69.7,21425.0,69.78,69.79,69.68,69.7,21425.0
2024-08-20 12:55:00,69.69,69.73,69.56,69.64,57466.0,69.69,69.73,69.56,69.64,57466.0
2024-08-20 13:00:00,69.64,69.68,69.52,69.54,29339.0,69.64,69.68,69.52,69.54,29339.0
2024-08-20 13:05:00,69.54,69.57,69.46,69.53,44916.0,69.54,69.57,69.46,69.53,44916.0
2024-08-20 13:10:00,69.53,69.54,69.42,69.5,32507.0,69.53,69.54,69.42,69.5,32507.0
2024-08-20 13:15:00,69.5,69.51,69.29,69.3,28531.0,69.5,69.51,69.29,69.3,28531.0
2024-08-20 13:20:00,69.28,69.34,69.25,69.28,17248.0,69.28,69.34,69.25,69.28,17248.0
2024-08-20 13:25:00,69.28,69.3,69.21,69.29,25513.0,69.28,69.3,69.21,69.29,25513.0
2024-08-20 13:30:00,69.29,69.46,69.28,69.42,26419.0,69.29,69.46,69.28,69.42,26419.0
2024-08-20 13:35:00,69.43,69.43,69.3,69.39,41145.0,69.43,69.43,69.3,69.39,41145.0
2024-08-20 13:40:00,69.38,69.44,69.37,69.44,27466.0,69.38,69.44,69.37,69.44,27466.0
2024-08-20 13:45:00,69.44,69.52,69.42,69.49,28291.0,69.44,69.52,69.42,69.49,28291.0
2024-08-20 13:50:00,69.5,69.52,69.39,69.42,27528.0,69.5,69.52,69.39,69.42,27528.0
2024-08-20 13:55:00,69.41,69.42,69.29,69.32,23078.0,69.41,69.42,69.29,69.32,23078.0
2024-08-20 14:00:00,69.32,69.4,69.31,69.39,19209.0,69.32,69.4,69.31,69.39,19209.0
2024-08-20 14:05:00,69.39,69.46,69.39,69.42,25675.0,69.39,69.46,69.39,69.42,25675.0
2024-08-20 14:10:00,69.42,69.49,69.38,69.46,45837.0,69.42,69.49,69.38,69.46,45837.0
2024-08-20 14:15:00,69.46,69.54,69.46,69.54,25361.0,69.46,69.54,69.46,69.54,25361.0
2024-08-20 14:20:00,69.54,69.56,69.47,69.53,54707.0,69.54,69.56,69.47,69.53,54707.0
2024-08-20 14:25:00,69.51,69.52,69.43,69.46,28228.0,69.51,69.52,69.43,69.46,28228.0
2024-08-20 14:30:00,69.44,69.56,69.44,69.49,26616.0,69.44,69.56,69.44,69.49,26616.0
2024-08-20 14:35:00,69.5,69.54,69.41,69.41,30195.0,69.5,69.54,69.41,69.41,30195.0
2024-08-20 14:40:00,69.42,69.49,69.39,69.42,31367.0,69.42,69.49,69.39,69.42,31367.0
2024-08-20 14:45:00,69.41,69.42,69.35,69.39,28873.0,69.41,69.42,69.35,69.39,28873.0
2024-08-20 14:50:00,69.39,69.41,69.33,69.38,23328.0,69.39,69.41,69.33,69.38,23328.0
2024-08-20 14:55:00,69.38,69.42,69.35,69.38,29710.0,69.38,69.42,69.35,69.38,29710.0
2024-08-20 15:00:00,69.37,69.51,69.37,69.48,43230.0,69.37,69.51,69.37,69.48,43230.0
2024-08-20 15:05:00,69.48,69.5,69.41,69.42,31096.0,69.48,69.5,69.41,69.42,31096.0
2024-08-20 15:10:00,69.41,69.5,69.4,69.49,25114.0,69.41,69.5,69.4,69.49,25114.0
2024-08-20 15:15:00,69.48,69.52,69.41,69.49,33535.0,69.48,69.52,69.41,69.49,33535.0
2024-08-20 15:20:00,69.49,69.49,69.42,69.45,29598.0,69.49,69.49,69.42,69.45,29598.0
2024-08-20 15:25:00,69.46,69.48,69.34,69.34,28908.0,69.46,69.48,69.34,69.34,28908.0
2024-08-20 15:30:00,69.35,69.41,69.33,69.38,46947.0,69.35,69.41,69.33,69.38,46947.0
2024-08-20 15:35:00,69.38,69.51,69.37,69.45,50042.0,69.38,69.51,69.37,69.45,50042.0
2024-08-20 15:40:00,69.44,69.47,69.41,69.42,46485.0,69.44,69.47,69.41,69.42,46485.0
2024-08-20 15:45:00,69.42,69.5,69.38,69.48,51377.0,69.42,69.5,69.38,69.48,51377.0
2024-08-20 15:50:00,69.49,69.51,69.4,69.48,86274.0,69.49,69.51,69.4,69.48,86274.0
2024-08-20 15:55:00,69.47,69.51,69.34,69.38,287641.0,69.47,69.51,69.34,69.38,287641.0
2024-08-21 09:30:00,69.31,69.82,69.2,69.71,89190.0,69.31,69.82,69.2,69.71,89190.0
2024-08-21 09:35:00,69.77,70.02,69.61,69.95,18860.0,69.77,70.02,69.61,69.95,18860.0
2024-08-21 09:40:00,69.97,70.06,69.9,69.95,30977.0,69.97,70.06,69.9,69.95,30977.0
2024-08-21 09:45:00,69.93,70.06,69.89,69.95,34867.0,69.93,70.06,69.89,69.95,34867.0
2024-08-21 09:50:00,69.97,70.03,69.91,69.95,16143.0,69.97,70.03,69.91,69.95,16143.0
2024-08-21 09:55:00,69.95,70.03,69.92,69.99,23150.0,69.95,70.03,69.92,69.99,23150.0
2024-08-21 10:00:00,69.99,70.06,69.95,70.01,36404.0,69.99,70.06,69.95,70.01,36404.0
2024-08-21 10:05:00,70.02,70.05,69.79,69.93,28973.0,70.02,70.05,69.79,69.93,28973.0
2024-08-21 10:10:00,69.94,69.95,69.43,69.48,45196.0,69.94,69.95,69.43,69.48,45196.0
2024-08-21 10:15:00,69.46,69.46,69.2,69.36,32857.0,69.46,69.46,69.2,69.36,32857.0
2024-08-21 10:20:00,69.34,69.42,69.32,69.4,21585.0,69.34,69.42,69.32,69.4,21585.0
2024-08-21 10:25:00,69.4,69.4,69.34,69.35,36511.0,69.4,69.4,69.34,69.35,36511.0
2024-08-21 10:30:00,69.35,69.4,69.19,69.31,41973.0,69.35,69.4,69.19,69.31,41973.0
2024-08-21 10:35:00,69.3,69.48,69.26,69.26,29592.0,69.3,69.48,69.26,69.26,29592.0
2024-08-21 10:40:00,69.25,69.41,69.23,69.36,18531.0,69.25,69.41,69.23,69.36,18531.0
2024-08-21 10:45:00,69.36,69.39,69.1,69.13,24549.0,69.36,69.39,69.1,69.13,24549.0
2024-08-21 10:50:00,69.13,69.14,68.95,68.97,28168.0,69.13,69.14,68.95,68.97,28168.0
2024-08-21 10:55:00,68.97,69.26,68.96,69.22,38445.0,68.97,69.26,68.96,69.22,38445.0
2024-08-21 11:00:00,69.21,69.34,69.15,69.3,30548.0,69.21,69.34,69.15,69.3,30548.0
2024-08-21 11:05:00,69.32,69.47,69.31,69.45,17673.0,69.32,69.47,69.31,69.45,17673.0
2024-08-21 11:10:00,69.46,69.53,69.45,69.52,24453.0,69.46,69.53,69.45,69.52,24453.0
2024-08-21 11:15:00,69.52,69.68,69.52,69.58,22712.0,69.52,69.68,69.52,69.58,22712.0
2024-08-21 11:20:00,69.57,69.72,69.57,69.7,21147.0,69.57,69.72,69.57,69.7,21147.0
2024-08-21 11:25:00,69.7,69.72,69.61,69.63,23078.0,69.7,69.72,69.61,69.63,23078.0
2024-08-21 11:30:00,69.62,69.65,69.57,69.65,16115.0,69.62,69.65,69.57,69.65,16115.0
2024-08-21 11:35:00,69.64,69.66,69.55,69.63,20716.0,69.64,69.66,69.55,69.63,20716.0
2024-08-21 11:40:00,69.62,69.68,69.57,69.68,21819.0,69.62,69.68,69.57,69.68,21819.0
2024-08-21 11:45:00,69.68,69.68,69.54,69.56,46849.0,69.68,69.68,69.54,69.56,46849.0
2024-08-21 11:50:00,69.57,69.6,69.51,69.57,18045.0,69.57,69.6,69.51,69.57,18045.0
2024-08-21 11:55:00,69.57,69.57,69.49,69.55,23258.0,69.57,69.57,69.49,69.55,23258.0
2024-08-21 12:00:00,69.55,69.56,69.5,69.56,23024.0,69.55,69.56,69.5,69.56,23024.0
2024-08-21 12:05:00,69.56,69.65,69.55,69.63,30101.0,69.56,69.65,69.55,69.63,30101.0
2024-08-21 12:10:00,69.63,69.7,69.59,69.66,16763.0,69.63,69.7,69.59,69.66,16763.0
2024-08-21 12:15:00,69.66,69.75,69.63,69.74,21209.0,69.66,69.75,69.63,69.74,21209.0
2024-08-21 12:20:00,69.74,69.8,69.74,69.77,19813.0,69.74,69.8,69.74,69.77,19813.0
2024-08-21 12:25:00,69.78,69.86,69.75,69.85,31873.0,69.78,69.86,69.75,69.85,31873.0
2024-08-21 12:30:00,69.85,69.86,69.71,69.8,13474.0,69.85,69.86,69.71,69.8,13474.0
2024-08-21 12:35:00,69.8,69.91,69.8,69.87,17160.0,69.8,69.91,69.8,69.87,17160.0
2024-08-21 12:40:00,69.88,69.96,69.88,69.91,15432.0,69.88,69.96,69.88,69.91,15432.0
2024-08-21 12:45:00,69.91,70.0,69.91,69.97,12667.0,69.91,70.0,69.91,69.97,12667.0
2024-08-21 12:50:00,69.98,70.02,69.92,69.99,25816.0,69.98,70.02,69.92,69.99,25816.0
2024-08-21 12:55:00,69.99,70.04,69.96,70.01,22233.0,69.99,70.04,69.96,70.01,22233.0
2024-08-21 13:00:00,70.01,70.1,70.0,70.0,25561.0,70.01,70.1,70.0,70.0,25561.0
2024-08-21 13:05:00,70.01,70.01,69.97,70.01,10672.0,70.01,70.01,69.97,70.01,10672.0
2024-08-21 13:10:00,70.01,70.04,70.01,70.03,17249.0,70.01,70.04,70.01,70.03,17249.0
2024-08-21 13:15:00,70.04,70.07,70.02,70.07,19770.0,70.04,70.07,70.02,70.07,19770.0
2024-08-21 13:20:00,70.07,70.09,70.03,70.03,16111.0,70.07,70.09,70.03,70.03,16111.0
2024-08-21 13:25:00,70.02,70.05,69.97,69.98,17380.0,70.02,70.05,69.97,69.98,17380.0
2024-08-21 13:30:00,69.98,70.06,69.98,70.05,21838.0,69.98,70.06,69.98,70.05,21838.0
2024-08-21 13:35:00,70.05,70.05,70.0,70.01,11016.0,70.05,70.05,70.0,70.01,11016.0
2024-08-21 13:40:00,70.01,70.02,69.96,70.02,12783.0,70.01,70.02,69.96,70.02,12783.0
2024-08-21 13:45:00,70.02,70.05,70.0,70.05,18308.0,70.02,70.05,70.0,70.05,18308.0
2024-08-21 13:50:00,70.04,70.09,70.02,70.06,22533.0,70.04,70.09,70.02,70.06,22533.0
2024-08-21 13:55:00,70.05,70.07,69.99,69.99,19225.0,70.05,70.07,69.99,69.99,19225.0
2024-08-21 14:00:00,70.0,70.06,69.99,70.03,20565.0,70.0,70.06,69.99,70.03,20565.0
2024-08-21 14:05:00,70.04,70.06,69.97,70.03,22019.0,70.04,70.06,69.97,70.03,22019.0
2024-08-21 14:10:00,70.03,70.05,69.99,70.02,16391.0,70.03,70.05,69.99,70.02,16391.0
2024-08-21 14:15:00,70.03,70.04,69.93,69.97,13196.0,70.03,70.04,69.93,69.97,13196.0
2024-08-21 14:20:00,69.97,69.97,69.9,69.94,23938.0,69.97,69.97,69.9,69.94,23938.0
2024-08-21 14:25:00,69.95,69.97,69.92,69.94,12861.0,69.95,69.97,69.92,69.94,12861.0
2024-08-21 14:30:00,69.95,69.98,69.92,69.94,27130.0,69.95,69.98,69.92,69.94,27130.0
2024-08-21 14:35:00,69.94,69.95,69.87,69.92,23908.0,69.94,69.95,69.87,69.92,23908.0
2024-08-21 14:40:00,69.94,69.96,69.91,69.95,29852.0,69.94,69.96,69.91,69.95,29852.0
2024-08-21 14:45:00,69.95,70.03,69.93,70.02,22970.0,69.95,70.03,69.93,70.02,22970.0
2024-08-21 14:50:00,70.02,70.11,70.01,70.1,44446.0,70.02,70.11,70.01,70.1,44446.0
2024-08-21 14:55:00,70.1,70.13,70.03,70.11,26366.0,70.1,70.13,70.03,70.11,26366.0
2024-08-21 15:00:00,70.11,70.16,70.07,70.09,35643.0,70.11,70.16,70.07,70.09,35643.0
2024-08-21 15:05:00,70.09,70.1,69.98,70.0,34684.0,70.09,70.1,69.98,70.0,34684.0
2024-08-21 15:10:00,70.01,70.03,69.97,70.0,21607.0,70.01,70.03,69.97,70.0,21607.0
2024-08-21 15:15:00,69.99,70.04,69.97,70.02,33738.0,69.99,70.04,69.97,70.02,33738.0
2024-08-21 15:20:00,70.02,70.03,69.95,70.0,23629.0,70.02,70.03,69.95,70.0,23629.0
2024-08-21 15:25:00,70.01,70.11,70.0,70.1,33454.0,70.01,70.11,70.0,70.1,33454.0
2024-08-21 15:30:00,70.1,70.11,70.03,70.09,43783.0,70.1,70.11,70.03,70.09,43783.0
2024-08-21 15:35:00,70.09,70.14,70.05,70.06,40662.0,70.09,70.14,70.05,70.06,40662.0
2024-08-21 15:40:00,70.06,70.11,70.02,70.07,41247.0,70.06,70.11,70.02,70.07,41247.0
2024-08-21 15:45:00,70.07,70.19,70.02,70.19,78483.0,70.07,70.19,70.02,70.19,78483.0
2024-08-21 15:50:00,70.19,70.31,70.15,70.27,65308.0,70.19,70.31,70.15,70.27,65308.0
2024-08-21 15:55:00,70.28,70.32,70.07,70.08,183537.0,70.28,70.32,70.07,70.08,183537.0
2024-08-22 09:30:00,71.0,71.29,70.51,71.19,101632.0,71.0,71.29,70.51,71.19,101632.0
2024-08-22 09:35:00,71.13,71.39,71.02,71.25,32460.0,71.13,71.39,71.02,71.25,32460.0
2024-08-22 09:40:00,71.25,71.58,71.19,71.52,76000.0,71.25,71.58,71.19,71.52,76000.0
2024-08-22 09:45:00,71.57,71.75,71.5,71.64,105912.0,71.57,71.75,71.5,71.64,105912.0
2024-08-22 09:50:00,71.64,71.64,71.19,71.45,39306.0,71.64,71.64,71.19,71.45,39306.0
2024-08-22 09:55:00,71.41,71.53,71.33,71.44,37220.0,71.41,71.53,71.33,71.44,37220.0
2024-08-22 10:00:00,71.44,71.46,71.2,71.2,31736.0,71.44,71.46,71.2,71.2,31736.0
2024-08-22 10:05:00,71.21,71.25,71.05,71.22,62129.0,71.21,71.25,71.05,71.22,62129.0
2024-08-22 10:10:00,71.2,71.25,70.99,71.11,18513.0,71.2,71.25,70.99,71.11,18513.0
2024-08-22 10:15:00,71.09,71.37,71.04,71.32,33875.0,71.09,71.37,71.04,71.32,33875.0
2024-08-22 10:20:00,71.33,71.44,71.32,71.42,36580.0,71.33,71.44,71.32,71.42,36580.0
2024-08-22 10:25:00,71.4,71.42,71.21,71.34,28489.0,71.4,71.42,71.21,71.34,28489.0
2024-08-22 10:30:00,71.33,71.4,71.26,71.4,36005.0,71.33,71.4,71.26,71.4,36005.0
2024-08-22 10:35:00,71.4,71.43,71.33,71.38,32328.0,71.4,71.43,71.33,71.38,32328.0
2024-08-22 10:40:00,71.38,71.38,71.15,71.16,20601.0,71.38,71.38,71.15,71.16,20601.0
2024-08-22 10:45:00,71.14,71.21,71.12,71.21,19267.0,71.14,71.21,71.12,71.21,19267.0
2024-08-22 10:50:00,71.2,71.31,71.17,71.22,83890.0,71.2,71.31,71.17,71.22,83890.0
2024-08-22 10:55:00,71.21,71.27,71.13,71.15,21517.0,71.21,71.27,71.13,71.15,21517.0
2024-08-22 11:00:00,71.15,71.28,71.14,71.23,32995.0,71.15,71.28,71.14,71.23,32995.0
2024-08-22 11:05:00,71.23,71.28,71.15,71.18,21936.0,71.23,71.28,71.15,71.18,21936.0
2024-08-22 11:10:00,71.16,71.17,71.06,71.16,92126.0,71.16,71.17,71.06,71.16,92126.0
2024-08-22 11:15:00,71.15,71.19,71.01,71.03,35765.0,71.15,71.19,71.01,71.03,35765.0
2024-08-22 11:20:00,71.03,71.04,70.89,70.99,27821.0,71.03,71.04,70.89,70.99,27821.0
2024-08-22 11:25:00,70.97,71.12,70.97,71.09,25932.0,70.97,71.12,70.97,71.09,25932.0
2024-08-22 11:30:00,71.09,71.12,71.02,71.04,21053.0,71.09,71.12,71.02,71.04,21053.0
2024-08-22 11:35:00,71.03,71.07,70.95,71.06,27020.0,71.03,71.07,70.95,71.06,27020.0
2024-08-22 11:40:00,71.05,71.07,70.95,71.0,22598.0,71.05,71.07,70.95,71.0,22598.0
2024-08-22 11:45:00,71.01,71.03,70.91,70.93,20734.0,71.01,71.03,70.91,70.93,20734.0
2024-08-22 11:50:00,70.94,70.96,70.9,70.94,15639.0,70.94,70.96,70.9,70.94,15639.0
2024-08-22 11:55:00,70.94,71.08,70.94,71.02,28309.0,70.94,71.08,70.94,71.02,28309.0
2024-08-22 12:00:00,71.01,71.05,70.95,70.99,15910.0,71.01,71.05,70.95,70.99,15910.0
2024-08-22 12:05:00,70.99,71.02,70.93,71.02,15443.0,70.99,71.02,70.93,71.02,15443.0
2024-08-22 12:10:00,71.03,71.07,70.97,71.03,13760.0,71.03,71.07,70.97,71.03,13760.0
2024-08-22 12:15:00,71.04,71.07,71.0,71.06,13374.0,71.04,71.07,71.0,71.06,13374.0
2024-08-22 12:20:00,71.07,71.2,71.07,71.2,20429.0,71.07,71.2,71.07,71.2,20429.0
2024-08-22 12:25:00,71.19,71.23,71.13,71.15,20448.0,71.19,71.23,71.13,71.15,20448.0
2024-08-22 12:30:00,71.14,71.24,71.13,71.24,20927.0,71.14,71.24,71.13,71.24,20927.0
2024-08-22 12:35:00,71.23,71.32,71.21,71.3,15141.0,71.23,71.32,71.21,71.3,15141.0
2024-08-22 12:40:00,71.31,71.33,71.28,71.33,18112.0,71.31,71.33,71.28,71.33,18112.0
2024-08-22 12:45:00,71.32,71.35,71.26,71.29,14117.0,71.32,71.35,71.26,71.29,14117.0
2024-08-22 12:50:00,71.29,71.3,71.12,71.13,14958.0,71.29,71.3,71.12,71.13,14958.0
2024-08-22 12:55:00,71.13,71.15,71.09,71.11,22729.0,71.13,71.15,71.09,71.11,22729.0
2024-08-22 13:00:00,71.11,71.19,71.08,71.15,15715.0,71.11,71.19,71.08,71.15,15715.0
2024-08-22 13:05:00,71.14,71.17,71.08,71.16,20414.0,71.14,71.17,71.08,71.16,20414.0
2024-08-22 13:10:00,71.15,71.21,71.02,71.04,26988.0,71.15,71.21,71.02,71.04,26988.0
2024-08-22 13:15:00,71.05,71.15,71.04,71.11,36683.0,71.05,71.15,71.04,71.11,36683.0
2024-08-22 13:20:00,71.11,71.12,71.04,71.06,43247.0,71.11,71.12,71.04,71.06,43247.0
2024-08-22 13:25:00,71.06,71.07,70.93,70.99,28724.0,71.06,71.07,70.93,70.99,28724.0
2024-08-22 13:30:00,70.98,71.02,70.83,70.9,57073.0,70.98,71.02,70.83,70.9,57073.0
2024-08-22 13:35:00,70.91,71.03,70.84,71.02,34264.0,70.91,71.03,70.84,71.02,34264.0
2024-08-22 13:40:00,71.02,71.04,70.94,70.95,33694.0,71.02,71.04,70.94,70.95,33694.0
2024-08-22 13:45:00,70.95,70.96,70.8,70.8,48003.0,70.95,70.96,70.8,70.8,48003.0
2024-08-22 13:50:00,70.79,70.81,70.7,70.72,30778.0,70.79,70.81,70.7,70.72,30778.0
2024-08-22 13:55:00,70.72,70.74,70.67,70.7,27439.0,70.72,70.74,70.67,70.7,27439.0
2024-08-22 14:00:00,70.7,70.82,70.66,70.81,56959.0,70.7,70.82,70.66,70.81,56959.0
2024-08-22 14:05:00,70.83,70.87,70.72,70.73,22853.0,70.83,70.87,70.72,70.73,22853.0
2024-08-22 14:10:00,70.73,70.84,70.71,70.84,22420.0,70.73,70.84,70.71,70.84,22420.0
2024-08-22 14:15:00,70.84,70.86,70.72,70.77,33092.0,70.84,70.86,70.72,70.77,33092.0
2024-08-22 14:20:00,70.77,70.78,70.65,70.67,28922.0,70.77,70.78,70.65,70.67,28922.0
2024-08-22 14:25:00,70.67,70.76,70.65,70.76,27596.0,70.67,70.76,70.65,70.76,27596.0
2024-08-22 14:30:00,70.76,70.82,70.72,70.79,66386.0,70.76,70.82,70.72,70.79,66386.0
2024-08-22 14:35:00,70.79,70.81,70.7,70.77,43311.0,70.79,70.81,70.7,70.77,43311.0
2024-08-22 14:40:00,70.76,70.76,70.7,70.76,27032.0,70.76,70.76,70.7,70.76,27032.0
2024-08-22 14:45:00,70.77,70.9,70.77,70.85,28199.0,70.77,70.9,70.77,70.85,28199.0
2024-08-22 14:50:00,70.85,70.89,70.81,70.83,43421.0,70.85,70.89,70.81,70.83,43421.0
2024-08-22 14:55:00,70.83,71.03,70.77,70.97,94403.0,70.83,71.03,70.77,70.97,94403.0
2024-08-22 15:00:00,70.97,71.09,70.96,71.04,39749.0,70.97,71.09,70.96,71.04,39749.0
2024-08-22 15:05:00,71.03,71.07,70.96,71.03,21118.0,71.03,71.07,70.96,71.03,21118.0
2024-08-22 15:10:00,71.03,71.12,71.02,71.11,19341.0,71.03,71.12,71.02,71.11,19341.0
2024-08-22 15:15:00,71.11,71.13,71.08,71.13,21223.0,71.11,71.13,71.08,71.13,21223.0
2024-08-22 15:20:00,71.14,71.14,71.01,71.04,17480.0,71.14,71.14,71.01,71.04,17480.0
2024-08-22 15:25:00,71.04,71.09,71.03,71.08,31308.0,71.04,71.09,71.03,71.08,31308.0
2024-08-22 15:30:00,71.09,71.11,71.03,71.08,43423.0,71.09,71.11,71.03,71.08,43423.0
2024-08-22 15:35:00,71.07,71.1,70.93,70.93,57945.0,71.07,71.1,70.93,70.93,57945.0
2024-08-22 15:40:00,70.9,71.03,70.84,71.01,62599.0,70.9,71.03,70.84,71.01,62599.0
2024-08-22 15:45:00,71.01,71.09,70.99,71.09,44064.0,71.01,71.09,70.99,71.09,44064.0
2024-08-22 15:50:00,71.09,71.11,70.94,71.03,90251.0,71.09,71.11,70.94,71.03,90251.0
2024-08-22 15:55:00,71.04,71.33,71.04,71.32,266886.0,71.04,71.33,71.04,71.32,266886.0
2024-08-23 09:30:00,71.41,71.8,71.35,71.45,55602.0,71.41,71.8,71.35,71.45,55602.0
2024-08-23 09:35:00,71.42,71.59,71.32,71.48,21981.0,71.42,71.59,71.32,71.48,21981.0
2024-08-23 09:40:00,71.45,71.51,71.22,71.29,26083.0,71.45,71.51,71.22,71.29,26083.0
2024-08-23 09:45:00,71.33,71.48,71.28,71.48,28369.0,71.33,71.48,71.28,71.48,28369.0
2024-08-23 09:50:00,71.45,71.47,71.31,71.42,45543.0,71.45,71.47,71.31,71.42,45543.0
2024-08-23 09:55:00,71.4,71.5,71.39,71.43,22248.0,71.4,71.5,71.39,71.43,22248.0
2024-08-23 10:00:00,71.44,71.73,71.43,71.65,37764.0,71.44,71.73,71.43,71.65,37764.0
2024-08-23 10:05:00,71.65,71.7,71.21,71.27,50112.0,71.65,71.7,71.21,71.27,50112.0
2024-08-23 10:10:00,71.27,71.49,71.26,71.48,22101.0,71.27,71.49,71.26,71.48,22101.0
2024-08-23 10:15:00,71.5,71.51,70.96,70.96,39324.0,71.5,71.51,70.96,70.96,39324.0
2024-08-23 10:20:00,70.99,70.99,70.68,70.82,43699.0,70.99,70.99,70.68,70.82,43699.0
2024-08-23 10:25:00,70.84,70.9,70.73,70.79,27056.0,70.84,70.9,70.73,70.79,27056.0
2024-08-23 10:30:00,70.8,70.92,70.72,70.75,21477.0,70.8,70.92,70.72,70.75,21477.0
2024-08-23 10:35:00,70.75,70.76,70.63,70.69,30705.0,70.75,70.76,70.63,70.69,30705.0
2024-08-23 10:40:00,70.7,70.82,70.62,70.7,20721.0,70.7,70.82,70.62,70.7,20721.0
2024-08-23 10:45:00,70.68,70.68,70.36,70.41,29897.0,70.68,70.68,70.36,70.41,29897.0
2024-08-23 10:50:00,70.4,70.5,70.36,70.4,25120.0,70.4,70.5,70.36,70.4,25120.0
2024-08-23 10:55:00,70.41,70.58,70.4,70.53,32096.0,70.41,70.58,70.4,70.53,32096.0
2024-08-23 11:00:00,70.5,70.61,70.45,70.59,17917.0,70.5,70.61,70.45,70.59,17917.0
2024-08-23 11:05:00,70.59,70.64,70.53,70.6,18800.0,70.59,70.64,70.53,70.6,18800.0
2024-08-23 11:10:00,70.61,70.71,70.54,70.7,32254.0,70.61,70.71,70.54,70.7,32254.0
2024-08-23 11:15:00,70.7,70.77,70.64,70.75,17587.0,70.7,70.77,70.64,70.75,17587.0
2024-08-23 11:20:00,70.74,70.75,70.68,70.74,17779.0,70.74,70.75,70.68,70.74,17779.0
2024-08-23 11:25:00,70.75,70.83,70.72,70.78,34681.0,70.75,70.83,70.72,70.78,34681.0
2024-08-23 11:30:00,70.8,70.84,70.75,70.77,10857.0,70.8,70.84,70.75,70.77,10857.0
2024-08-23 11:35:00,70.79,70.84,70.69,70.71,16533.0,70.79,70.84,70.69,70.71,16533.0
2024-08-23 11:40:00,70.7,70.8,70.7,70.74,22926.0,70.7,70.8,70.7,70.74,22926.0
2024-08-23 11:45:00,70.73,70.78,70.62,70.76,12720.0,70.73,70.78,70.62,70.76,12720.0
2024-08-23 11:50:00,70.75,70.75,70.55,70.56,13641.0,70.75,70.75,70.55,70.56,13641.0
2024-08-23 11:55:00,70.56,70.61,70.49,70.49,16555.0,70.56,70.61,70.49,70.49,16555.0
2024-08-23 12:00:00,70.49,70.52,70.31,70.31,17858.0,70.49,70.52,70.31,70.31,17858.0
2024-08-23 12:05:00,70.31,70.37,70.25,70.37,25139.0,70.31,70.37,70.25,70.37,25139.0
2024-08-23 12:10:00,70.38,70.53,70.38,70.51,26376.0,70.38,70.53,70.38,70.51,26376.0
2024-08-23 12:15:00,70.49,70.66,70.46,70.66,141706.0,70.49,70.66,70.46,70.66,141706.0
2024-08-23 12:20:00,70.67,70.75,70.63,70.71,18305.0,70.67,70.75,70.63,70.71,18305.0
2024-08-23 12:25:00,70.73,70.74,70.61,70.7,12438.0,70.73,70.74,70.61,70.7,12438.0
2024-08-23 12:30:00,70.72,70.78,70.7,70.75,13664.0,70.72,70.78,70.7,70.75,13664.0
2024-08-23 12:35:00,70.74,70.81,70.67,70.67,22433.0,70.74,70.81,70.67,70.67,22433.0
2024-08-23 12:40:00,70.68,70.71,70.56,70.57,11589.0,70.68,70.71,70.56,70.57,11589.0
2024-08-23 12:45:00,70.57,70.62,70.52,70.59,14885.0,70.57,70.62,70.52,70.59,14885.0
2024-08-23 12:50:00,70.57,70.71,70.57,70.7,9156.0,70.57,70.71,70.57,70.7,9156.0
2024-08-23 12:55:00,70.7,70.81,70.69,70.74,14476.0,70.7,70.81,70.69,70.74,14476.0
2024-08-23 13:00:00,70.71,70.76,70.67,70.73,10882.0,70.71,70.76,70.67,70.73,10882.0
2024-08-23 13:05:00,70.74,70.74,70.64,70.66,11405.0,70.74,70.74,70.64,70.66,11405.0
2024-08-23 13:10:00,70.66,70.69,70.62,70.69,11951.0,70.66,70.69,70.62,70.69,11951.0
2024-08-23 13:15:00,70.68,70.77,70.68,70.73,20346.0,70.68,70.77,70.68,70.73,20346.0
2024-08-23 13:20:00,70.75,70.79,70.74,70.79,12403.0,70.75,70.79,70.74,70.79,12403.0
2024-08-23 13:25:00,70.79,70.84,70.78,70.81,16087.0,70.79,70.84,70.78,70.81,16087.0
2024-08-23 13:30:00,70.81,70.82,70.76,70.81,14046.0,70.81,70.82,70.76,70.81,14046.0
2024-08-23 13:35:00,70.81,70.87,70.81,70.84,10349.0,70.81,70.87,70.81,70.84,10349.0
2024-08-23 13:40:00,70.84,70.93,70.82,70.93,9311.0,70.84,70.93,70.82,70.93,9311.0
2024-08-23 13:45:00,70.94,71.01,70.93,70.95,13199.0,70.94,71.01,70.93,70.95,13199.0
2024-08-23 13:50:00,70.95,70.95,70.84,70.88,10246.0,70.95,70.95,70.84,70.88,10246.0
2024-08-23 13:55:00,70.88,70.9,70.82,70.84,18307.0,70.88,70.9,70.82,70.84,18307.0
2024-08-23 14:00:00,70.83,70.88,70.8,70.88,13214.0,70.83,70.88,70.8,70.88,13214.0
2024-08-23 14:05:00,70.87,70.87,70.8,70.81,10069.0,70.87,70.87,70.8,70.81,10069.0
2024-08-23 14:10:00,70.81,70.89,70.81,70.87,12740.0,70.81,70.89,70.81,70.87,12740.0
2024-08-23 14:15:00,70.87,70.89,70.84,70.86,9210.0,70.87,70.89,70.84,70.86,9210.0
2024-08-23 14:20:00,70.86,70.86,70.73,70.73,38691.0,70.86,70.86,70.73,70.73,38691.0
2024-08-23 14:25:00,70.74,70.74,70.63,70.63,17658.0,70.74,70.74,70.63,70.63,17658.0
2024-08-23 14:30:00,70.63,70.65,70.58,70.63,20024.0,70.63,70.65,70.58,70.63,20024.0
2024-08-23 14:35:00,70.63,70.63,70.57,70.63,13390.0,70.63,70.63,70.57,70.63,13390.0
2024-08-23 14:40:00,70.63,70.68,70.62,70.65,20847.0,70.63,70.68,70.62,70.65,20847.0
2024-08-23 14:45:00,70.66,70.67,70.6,70.66,31455.0,70.66,70.67,70.6,70.66,31455.0
2024-08-23 14:50:00,70.67,70.69,70.63,70.68,17310.0,70.67,70.69,70.63,70.68,17310.0
2024-08-23 14:55:00,70.68,70.68,70.58,70.65,28983.0,70.68,70.68,70.58,70.65,28983.0
2024-08-23 15:00:00,70.65,70.67,70.59,70.59,23903.0,70.65,70.67,70.59,70.59,23903.0
2024-08-23 15:05:00,70.59,70.66,70.59,70.65,22037.0,70.59,70.66,70.59,70.65,22037.0
2024-08-23 15:10:00,70.64,70.72,70.61,70.7,23241.0,70.64,70.72,70.61,70.7,23241.0
2024-08-23 15:15:00,70.7,70.76,70.68,70.73,22779.0,70.7,70.76,70.68,70.73,22779.0
2024-08-23 15:20:00,70.75,70.77,70.69,70.77,30307.0,70.75,70.77,70.69,70.77,30307.0
2024-08-23 15:25:00,70.77,70.87,70.76,70.87,25025.0,70.77,70.87,70.76,70.87,25025.0
2024-08-23 15:30:00,70.86,70.86,70.79,70.81,37421.0,70.86,70.86,70.79,70.81,37421.0
2024-08-23 15:35:00,70.81,70.81,70.66,70.72,36277.0,70.81,70.81,70.66,70.72,36277.0
2024-08-23 15:40:00,70.72,70.77,70.63,70.64,38608.0,70.72,70.77,70.63,70.64,38608.0
2024-08-23 15:45:00,70.64,70.8,70.62,70.78,40704.0,70.64,70.8,70.62,70.78,40704.0
2024-08-23 15:50:00,70.8,70.88,70.72,70.86,58847.0,70.8,70.88,70.72,70.86,58847.0
2024-08-23 15:55:00,70.87,70.91,70.78,70.85,178796.0,70.87,70.91,70.78,70.85,178796.0
2024-08-26 09:30:00,70.7,70.88,70.36,70.61,55235.0,70.7,70.88,70.36,70.61,55235.0
2024-08-26 09:35:00,70.52,70.55,70.16,70.2,32466.0,70.52,70.55,70.16,70.2,32466.0
2024-08-26 09:40:00,70.21,70.52,70.19,70.52,22767.0,70.21,70.52,70.19,70.52,22767.0
2024-08-26 09:45:00,70.54,70.54,70.2,70.24,28211.0,70.54,70.54,70.2,70.24,28211.0
2024-08-26 09:50:00,70.25,70.32,70.1,70.19,47909.0,70.25,70.32,70.1,70.19,47909.0
2024-08-26 09:55:00,70.2,70.48,70.19,70.46,29530.0,70.2,70.48,70.19,70.46,29530.0
2024-08-26 10:00:00,70.47,70.6,70.4,70.48,19678.0,70.47,70.6,70.4,70.48,19678.0
2024-08-26 10:05:00,70.47,70.47,70.23,70.33,47376.0,70.47,70.47,70.23,70.33,47376.0
2024-08-26 10:10:00,70.31,70.39,70.19,70.24,21699.0,70.31,70.39,70.19,70.24,21699.0
2024-08-26 10:15:00,70.22,70.22,69.96,70.03,43412.0,70.22,70.22,69.96,70.03,43412.0
2024-08-26 10:20:00,70.03,70.07,69.96,70.03,39323.0,70.03,70.07,69.96,70.03,39323.0
2024-08-26 10:25:00,70.06,70.06,69.92,70.01,19354.0,70.06,70.06,69.92,70.01,19354.0
2024-08-26 10:30:00,69.98,70.01,69.84,69.92,27903.0,69.98,70.01,69.84,69.92,27903.0
2024-08-26 10:35:00,69.9,69.96,69.76,69.78,35100.0,69.9,69.96,69.76,69.78,35100.0
2024-08-26 10:40:00,69.8,69.8,69.61,69.71,152328.0,69.8,69.8,69.61,69.71,152328.0
2024-08-26 10:45:00,69.73,69.98,69.69,69.92,64828.0,69.73,69.98,69.69,69.92,64828.0
2024-08-26 10:50:00,69.91,70.12,69.9,70.06,91412.0,69.91,70.12,69.9,70.06,91412.0
2024-08-26 10:55:00,70.04,70.14,69.9,69.97,226287.0,70.04,70.14,69.9,69.97,226287.0
2024-08-26 11:00:00,69.98,70.14,69.98,70.0,37134.0,69.98,70.14,69.98,70.0,37134.0
2024-08-26 11:05:00,69.98,69.98,69.8,69.82,17468.0,69.98,69.98,69.8,69.82,17468.0
2024-08-26 11:10:00,69.81,69.83,69.67,69.81,23963.0,69.81,69.83,69.67,69.81,23963.0
2024-08-26 11:15:00,69.79,69.79,69.53,69.53,21672.0,69.79,69.79,69.53,69.53,21672.0
2024-08-26 11:20:00,69.52,69.56,69.4,69.41,51885.0,69.52,69.56,69.4,69.41,51885.0
2024-08-26 11:25:00,69.41,69.63,69.4,69.63,37317.0,69.41,69.63,69.4,69.63,37317.0
2024-08-26 11:30:00,69.62,69.74,69.59,69.67,31555.0,69.62,69.74,69.59,69.67,31555.0
2024-08-26 11:35:00,69.68,69.68,69.47,69.5,32658.0,69.68,69.68,69.47,69.5,32658.0
2024-08-26 11:40:00,69.51,69.58,69.49,69.52,20692.0,69.51,69.58,69.49,69.52,20692.0
2024-08-26 11:45:00,69.5,69.6,69.47,69.55,30043.0,69.5,69.6,69.47,69.55,30043.0
2024-08-26 11:50:00,69.55,69.64,69.53,69.64,42384.0,69.55,69.64,69.53,69.64,42384.0
2024-08-26 11:55:00,69.63,69.67,69.55,69.59,27450.0,69.63,69.67,69.55,69.59,27450.0
2024-08-26 12:00:00,69.58,69.6,69.4,69.4,29951.0,69.58,69.6,69.4,69.4,29951.0
2024-08-26 12:05:00,69.42,69.44,69.26,69.31,32530.0,69.42,69.44,69.26,69.31,32530.0
2024-08-26 12:10:00,69.32,69.34,69.28,69.32,26702.0,69.32,69.34,69.28,69.32,26702.0
2024-08-26 12:15:00,69.33,69.38,69.27,69.35,40017.0,69.33,69.38,69.27,69.35,40017.0
2024-08-26 12:20:00,69.35,69.38,69.33,69.35,14986.0,69.35,69.38,69.33,69.35,14986.0
2024-08-26 12:25:00,69.33,69.34,69.24,69.25,32697.0,69.33,69.34,69.24,69.25,32697.0
2024-08-26 12:30:00,69.25,69.3,69.2,69.22,17711.0,69.25,69.3,69.2,69.22,17711.0
2024-08-26 12:35:00,69.22,69.25,69.14,69.15,25775.0,69.22,69.25,69.14,69.15,25775.0
2024-08-26 12:40:00,69.14,69.19,69.07,69.19,25167.0,69.14,69.19,69.07,69.19,25167.0
2024-08-26 12:45:00,69.17,69.23,69.09,69.09,20908.0,69.17,69.23,69.09,69.09,20908.0
2024-08-26 12:50:00,69.13,69.13,69.04,69.05,21986.0,69.13,69.13,69.04,69.05,21986.0
2024-08-26 12:55:00,69.05,69.07,68.91,68.96,31282.0,69.05,69.07,68.91,68.96,31282.0
2024-08-26 13:00:00,68.96,69.04,68.96,68.96,22051.0,68.96,69.04,68.96,68.96,22051.0
2024-08-26 13:05:00,68.96,68.97,68.81,68.82,25504.0,68.96,68.97,68.81,68.82,25504.0
2024-08-26 13:10:00,68.79,68.83,68.7,68.71,33508.0,68.79,68.83,68.7,68.71,33508.0
2024-08-26 13:15:00,68.71,68.86,68.71,68.78,39385.0,68.71,68.86,68.71,68.78,39385.0
2024-08-26 13:20:00,68.79,68.86,68.72,68.72,41954.0,68.79,68.86,68.72,68.72,41954.0
2024-08-26 13:25:00,68.74,68.89,68.73,68.76,30209.0,68.74,68.89,68.73,68.76,30209.0
2024-08-26 13:30:00,68.75,68.95,68.75,68.92,31003.0,68.75,68.95,68.75,68.92,31003.0
2024-08-26 13:35:00,68.91,68.92,68.81,68.85,33861.0,68.91,68.92,68.81,68.85,33861.0
2024-08-26 13:40:00,68.86,68.96,68.84,68.84,15285.0,68.86,68.96,68.84,68.84,15285.0
2024-08-26 13:45:00,68.82,68.82,68.69,68.75,28624.0,68.82,68.82,68.69,68.75,28624.0
2024-08-26 13:50:00,68.75,68.75,68.7,68.75,13519.0,68.75,68.75,68.7,68.75,13519.0
2024-08-26 13:55:00,68.75,68.76,68.7,68.74,24724.0,68.75,68.76,68.7,68.74,24724.0
2024-08-26 14:00:00,68.73,68.81,68.71,68.8,26343.0,68.73,68.81,68.71,68.8,26343.0
2024-08-26 14:05:00,68.8,68.8,68.66,68.77,28411.0,68.8,68.8,68.66,68.77,28411.0
2024-08-26 14:10:00,68.77,68.83,68.75,68.81,30018.0,68.77,68.83,68.75,68.81,30018.0
2024-08-26 14:15:00,68.81,68.85,68.78,68.83,15502.0,68.81,68.85,68.78,68.83,15502.0
2024-08-26 14:20:00,68.86,68.92,68.86,68.9,24742.0,68.86,68.92,68.86,68.9,24742.0
2024-08-26 14:25:00,68.9,68.91,68.84,68.88,29076.0,68.9,68.91,68.84,68.88,29076.0
2024-08-26 14:30:00,68.89,68.92,68.87,68.92,31163.0,68.89,68.92,68.87,68.92,31163.0
2024-08-26 14:35:00,68.92,69.01,68.88,68.88,20808.0,68.92,69.01,68.88,68.88,20808.0
2024-08-26 14:40:00,68.87,68.94,68.86,68.9,27160.0,68.87,68.94,68.86,68.9,27160.0
2024-08-26 14:45:00,68.91,68.93,68.9,68.91,20073.0,68.91,68.93,68.9,68.91,20073.0
2024-08-26 14:50:00,68.9,68.9,68.81,68.83,40560.0,68.9,68.9,68.81,68.83,40560.0
2024-08-26 14:55:00,68.84,68.94,68.83,68.89,41278.0,68.84,68.94,68.83,68.89,41278.0
2024-08-26 15:00:00,68.9,68.9,68.84,68.85,20083.0,68.9,68.9,68.84,68.85,20083.0
2024-08-26 15:05:00,68.84,68.86,68.79,68.81,56994.0,68.84,68.86,68.79,68.81,56994.0
2024-08-26 15:10:00,68.81,68.82,68.77,68.81,31384.0,68.81,68.82,68.77,68.81,31384.0
2024-08-26 15:15:00,68.8,68.81,68.75,68.77,62784.0,68.8,68.81,68.75,68.77,62784.0
2024-08-26 15:20:00,68.77,68.84,68.76,68.79,52472.0,68.77,68.84,68.76,68.79,52472.0
2024-08-26 15:25:00,68.8,68.8,68.69,68.73,52158.0,68.8,68.8,68.69,68.73,52158.0
2024-08-26 15:30:00,68.73,68.82,68.71,68.79,50323.0,68.73,68.82,68.71,68.79,50323.0
2024-08-26 15:35:00,68.79,68.87,68.79,68.86,72308.0,68.79,68.87,68.79,68.86,72308.0
2024-08-26 15:40:00,68.87,68.93,68.85,68.86,105757.0,68.87,68.93,68.85,68.86,105757.0
2024-08-26 15:45:00,68.87,68.89,68.77,68.8,71345.0,68.87,68.89,68.77,68.8,71345.0
2024-08-26 15:50:00,68.8,68.89,68.78,68.81,131466.0,68.8,68.89,68.78,68.81,131466.0
2024-08-26 15:55:00,68.82,68.86,68.7,68.74,346120.0,68.82,68.86,68.7,68.74,346120.0
2024-08-27 09:30:00,68.63,68.92,68.15,68.42,90041.0,68.63,68.92,68.15,68.42,90041.0
2024-08-27 09:35:00,68.42,68.46,68.06,68.38,37738.0,68.42,68.46,68.06,68.38,37738.0
2024-08-27 09:40:00,68.34,68.66,68.32,68.63,23570.0,68.34,68.66,68.32,68.63,23570.0
2024-08-27 09:45:00,68.58,68.67,68.5,68.63,31746.0,68.58,68.67,68.5,68.63,31746.0
2024-08-27 09:50:00,68.65,68.82,68.65,68.81,18546.0,68.65,68.82,68.65,68.81,18546.0
2024-08-27 09:55:00,68.81,68.82,68.57,68.62,25145.0,68.81,68.82,68.57,68.62,25145.0
2024-08-27 10:00:00,68.61,68.81,68.59,68.65,48588.0,68.61,68.81,68.59,68.65,48588.0
2024-08-27 10:05:00,68.64,68.68,68.59,68.64,25488.0,68.64,68.68,68.59,68.64,25488.0
2024-08-27 10:10:00,68.64,68.66,68.49,68.53,34088.0,68.64,68.66,68.49,68.53,34088.0
2024-08-27 10:15:00,68.53,68.61,68.53,68.58,17369.0,68.53,68.61,68.53,68.58,17369.0
2024-08-27 10:20:00,68.58,68.75,68.57,68.67,22033.0,68.58,68.75,68.57,68.67,22033.0
2024-08-27 10:25:00,68.67,68.88,68.62,68.84,31608.0,68.67,68.88,68.62,68.84,31608.0
2024-08-27 10:30:00,68.86,68.93,68.75,68.77,24522.0,68.86,68.93,68.75,68.77,24522.0
2024-08-27 10:35:00,68.77,69.05,68.77,69.02,40975.0,68.77,69.05,68.77,69.02,40975.0
2024-08-27 10:40:00,69.03,69.04,68.9,68.94,27433.0,69.03,69.04,68.9,68.94,27433.0
2024-08-27 10:45:00,68.94,69.01,68.92,69.01,34033.0,68.94,69.01,68.92,69.01,34033.0
2024-08-27 10:50:00,69.02,69.15,69.01,69.13,52613.0,69.02,69.15,69.01,69.13,52613.0
2024-08-27 10:55:00,69.13,69.24,69.1,69.19,50358.0,69.13,69.24,69.1,69.19,50358.0
2024-08-27 11:00:00,69.19,69.21,69.11,69.16,22794.0,69.19,69.21,69.11,69.16,22794.0
2024-08-27 11:05:00,69.17,69.18,69.02,69.07,21338.0,69.17,69.18,69.02,69.07,21338.0
2024-08-27 11:10:00,69.07,69.11,69.0,69.07,37121.0,69.07,69.11,69.0,69.07,37121.0
2024-08-27 11:15:00,69.06,69.13,68.97,69.13,40974.0,69.06,69.13,68.97,69.13,40974.0
2024-08-27 11:20:00,69.11,69.13,69.04,69.05,29710.0,69.11,69.13,69.04,69.05,29710.0
2024-08-27 11:25:00,69.03,69.03,68.79,68.83,24854.0,69.03,69.03,68.79,68.83,24854.0
2024-08-27 11:30:00,68.82,68.92,68.77,68.77,34283.0,68.82,68.92,68.77,68.77,34283.0
2024-08-27 11:35:00,68.79,69.06,68.68,69.06,85502.0,68.79,69.06,68.68,69.06,85502.0
2024-08-27 11:40:00,69.05,69.09,69.01,69.06,24445.0,69.05,69.09,69.01,69.06,24445.0
2024-08-27 11:45:00,69.06,69.09,68.97,69.08,14466.0,69.06,69.09,68.97,69.08,14466.0
2024-08-27 11:50:00,69.08,69.19,69.07,69.17,36151.0,69.08,69.19,69.07,69.17,36151.0
2024-08-27 11:55:00,69.17,69.17,69.1,69.13,14983.0,69.17,69.17,69.1,69.13,14983.0
2024-08-27 12:00:00,69.13,69.13,69.04,69.07,12533.0,69.13,69.13,69.04,69.07,12533.0
2024-08-27 12:05:00,69.06,69.09,69.02,69.06,13199.0,69.06,69.09,69.02,69.06,13199.0
2024-08-27 12:10:00,69.06,69.13,69.04,69.11,15171.0,69.06,69.13,69.04,69.11,15171.0
2024-08-27 12:15:00,69.08,69.15,69.06,69.14,7934.0,69.08,69.15,69.06,69.14,7934.0
2024-08-27 12:20:00,69.13,69.14,69.09,69.1,14771.0,69.13,69.14,69.09,69.1,14771.0
2024-08-27 12:25:00,69.11,69.14,69.09,69.11,13963.0,69.11,69.14,69.09,69.11,13963.0
2024-08-27 12:30:00,69.11,69.12,69.05,69.09,17169.0,69.11,69.12,69.05,69.09,17169.0
2024-08-27 12:35:00,69.09,69.16,69.06,69.15,25609.0,69.09,69.16,69.06,69.15,25609.0
2024-08-27 12:40:00,69.16,69.17,69.0,69.0,14104.0,69.16,69.17,69.0,69.0,14104.0
2024-08-27 12:45:00,69.01,69.06,68.95,69.02,16165.0,69.01,69.06,68.95,69.02,16165.0
2024-08-27 12:50:00,69.01,69.07,69.01,69.06,11204.0,69.01,69.07,69.01,69.06,11204.0
2024-08-27 12:55:00,69.05,69.05,68.96,68.97,10167.0,69.05,69.05,68.96,68.97,10167.0
2024-08-27 13:00:00,68.97,69.09,68.97,69.05,15241.0,68.97,69.09,68.97,69.05,15241.0
2024-08-27 13:05:00,69.07,69.08,68.95,69.0,16610.0,69.07,69.08,68.95,69.0,16610.0
2024-08-27 13:10:00,69.01,69.08,69.0,69.08,13903.0,69.01,69.08,69.0,69.08,13903.0
2024-08-27 13:15:00,69.07,69.1,69.04,69.08,18759.0,69.07,69.1,69.04,69.08,18759.0
2024-08-27 13:20:00,69.07,69.08,69.04,69.05,13013.0,69.07,69.08,69.04,69.05,13013.0
2024-08-27 13:25:00,69.05,69.17,69.05,69.14,21841.0,69.05,69.17,69.05,69.14,21841.0
2024-08-27 13:30:00,69.14,69.16,69.1,69.13,20244.0,69.14,69.16,69.1,69.13,20244.0
2024-08-27 13:35:00,69.13,69.18,69.09,69.12,18950.0,69.13,69.18,69.09,69.12,18950.0
2024-08-27 13:40:00,69.11,69.14,69.07,69.13,16238.0,69.11,69.14,69.07,69.13,16238.0
2024-08-27 13:45:00,69.14,69.17,69.1,69.16,20449.0,69.14,69.17,69.1,69.16,20449.0
2024-08-27 13:50:00,69.16,69.17,69.12,69.17,18033.0,69.16,69.17,69.12,69.17,18033.0
2024-08-27 13:55:00,69.17,69.25,69.15,69.23,12568.0,69.17,69.25,69.15,69.23,12568.0
2024-08-27 14:00:00,69.23,69.24,69.16,69.19,17914.0,69.23,69.24,69.16,69.19,17914.0
2024-08-27 14:05:00,69.19,69.2,69.16,69.17,21854.0,69.19,69.2,69.16,69.17,21854.0
2024-08-27 14:10:00,69.17,69.26,69.17,69.25,21723.0,69.17,69.26,69.17,69.25,21723.0
2024-08-27 14:15:00,69.24,69.32,69.24,69.32,21126.0,69.24,69.32,69.24,69.32,21126.0
2024-08-27 14:20:00,69.31,69.32,69.22,69.24,17957.0,69.31,69.32,69.22,69.24,17957.0
2024-08-27 14:25:00,69.23,69.29,69.22,69.27,24829.0,69.23,69.29,69.22,69.27,24829.0
2024-08-27 14:30:00,69.27,69.35,69.27,69.34,17561.0,69.27,69.35,69.27,69.34,17561.0
2024-08-27 14:35:00,69.35,69.36,69.34,69.35,11069.0,69.35,69.36,69.34,69.35,11069.0
2024-08-27 14:40:00,69.35,69.37,69.29,69.3,49227.0,69.35,69.37,69.29,69.3,49227.0
2024-08-27 14:45:00,69.29,69.3,69.24,69.25,18176.0,69.29,69.3,69.24,69.25,18176.0
2024-08-27 14:50:00,69.24,69.34,69.22,69.31,86427.0,69.24,69.34,69.22,69.31,86427.0
2024-08-27 14:55:00,69.31,69.32,69.21,69.25,57895.0,69.31,69.32,69.21,69.25,57895.0
2024-08-27 15:00:00,69.24,69.24,69.15,69.17,27996.0,69.24,69.24,69.15,69.17,27996.0
2024-08-27 15:05:00,69.17,69.19,69.13,69.19,35898.0,69.17,69.19,69.13,69.19,35898.0
2024-08-27 15:10:00,69.19,69.19,69.08,69.08,30629.0,69.19,69.19,69.08,69.08,30629.0
2024-08-27 15:15:00,69.09,69.15,69.04,69.15,35839.0,69.09,69.15,69.04,69.15,35839.0
2024-08-27 15:20:00,69.14,69.17,69.11,69.15,27927.0,69.14,69.17,69.11,69.15,27927.0
2024-08-27 15:25:00,69.16,69.37,69.15,69.37,42155.0,69.16,69.37,69.15,69.37,42155.0
2024-08-27 15:30:00,69.37,69.44,69.35,69.4,41942.0,69.37,69.44,69.35,69.4,41942.0
2024-08-27 15:35:00,69.4,69.43,69.32,69.42,74364.0,69.4,69.43,69.32,69.42,74364.0
2024-08-27 15:40:00,69.42,69.5,69.4,69.45,55977.0,69.42,69.5,69.4,69.45,55977.0
2024-08-27 15:45:00,69.45,69.56,69.45,69.52,84678.0,69.45,69.56,69.45,69.52,84678.0
2024-08-27 15:50:00,69.51,69.57,69.43,69.52,145904.0,69.51,69.57,69.43,69.52,145904.0
2024-08-27 15:55:00,69.52,69.66,69.51,69.65,389617.0,69.52,69.66,69.51,69.65,389617.0
2024-08-28 09:30:00,69.62,69.99,69.23,69.39,81111.0,69.62,69.99,69.23,69.39,81111.0
2024-08-28 09:35:00,69.38,69.55,69.22,69.24,54232.0,69.38,69.55,69.22,69.24,54232.0
2024-08-28 09:40:00,69.25,69.28,69.06,69.17,13490.0,69.25,69.28,69.06,69.17,13490.0
2024-08-28 09:45:00,69.12,69.27,69.12,69.23,21963.0,69.12,69.27,69.12,69.23,21963.0
2024-08-28 09:50:00,69.21,69.44,69.21,69.32,21927.0,69.21,69.44,69.21,69.32,21927.0
2024-08-28 09:55:00,69.32,69.44,69.32,69.41,15378.0,69.32,69.44,69.32,69.41,15378.0
2024-08-28 10:00:00,69.39,69.42,69.17,69.2,55204.0,69.39,69.42,69.17,69.2,55204.0
2024-08-28 10:05:00,69.21,69.52,69.21,69.34,33381.0,69.21,69.52,69.21,69.34,33381.0
2024-08-28 10:10:00,69.33,69.38,69.2,69.2,11122.0,69.33,69.38,69.2,69.2,11122.0
2024-08-28 10:15:00,69.22,69.27,69.07,69.07,25636.0,69.22,69.27,69.07,69.07,25636.0
2024-08-28 10:20:00,69.06,69.11,68.84,68.84,21797.0,69.06,69.11,68.84,68.84,21797.0
2024-08-28 10:25:00,68.84,68.84,68.75,68.75,35566.0,68.84,68.84,68.75,68.75,35566.0
2024-08-28 10:30:00,68.73,68.8,68.66,68.66,22586.0,68.73,68.8,68.66,68.66,22586.0
2024-08-28 10:35:00,68.69,68.69,68.5,68.5,29569.0,68.69,68.69,68.5,68.5,29569.0
2024-08-28 10:40:00,68.51,68.94,68.48,68.88,35756.0,68.51,68.94,68.48,68.88,35756.0
2024-08-28 10:45:00,68.86,68.96,68.74,68.8,23396.0,68.86,68.96,68.74,68.8,23396.0
2024-08-28 10:50:00,68.81,68.91,68.81,68.9,53095.0,68.81,68.91,68.81,68.9,53095.0
2024-08-28 10:55:00,68.9,69.03,68.86,69.01,80033.0,68.9,69.03,68.86,69.01,80033.0
2024-08-28 11:00:00,69.01,69.1,68.99,69.05,33300.0,69.01,69.1,68.99,69.05,33300.0
2024-08-28 11:05:00,69.05,69.11,68.99,68.99,20306.0,69.05,69.11,68.99,68.99,20306.0
2024-08-28 11:10:00,69.0,69.09,68.99,69.03,26415.0,69.0,69.09,68.99,69.03,26415.0
2024-08-28 11:15:00,69.01,69.08,68.89,68.92,26411.0,69.01,69.08,68.89,68.92,26411.0
2024-08-28 11:20:00,68.93,69.0,68.91,68.93,21307.0,68.93,69.0,68.91,68.93,21307.0
2024-08-28 11:25:00,68.94,68.96,68.84,68.95,65771.0,68.94,68.96,68.84,68.95,65771.0
2024-08-28 11:30:00,68.98,68.98,68.77,68.87,20798.0,68.98,68.98,68.77,68.87,20798.0
2024-08-28 11:35:00,68.87,68.87,68.78,68.78,15826.0,68.87,68.87,68.78,68.78,15826.0
2024-08-28 11:40:00,68.77,68.78,68.72,68.73,12136.0,68.77,68.78,68.72,68.73,12136.0
2024-08-28 11:45:00,68.75,68.91,68.73,68.91,45127.0,68.75,68.91,68.73,68.91,45127.0
2024-08-28 11:50:00,68.9,68.96,68.87,68.91,15812.0,68.9,68.96,68.87,68.91,15812.0
2024-08-28 11:55:00,68.9,68.93,68.87,68.93,27076.0,68.9,68.93,68.87,68.93,27076.0
2024-08-28 12:00:00,68.91,68.96,68.89,68.9,17948.0,68.91,68.96,68.89,68.9,17948.0
2024-08-28 12:05:00,68.9,68.91,68.75,68.82,22796.0,68.9,68.91,68.75,68.82,22796.0
2024-08-28 12:10:00,68.81,68.83,68.76,68.79,14032.0,68.81,68.83,68.76,68.79,14032.0
2024-08-28 12:15:00,68.8,68.8,68.71,68.72,10546.0,68.8,68.8,68.71,68.72,10546.0
2024-08-28 12:20:00,68.7,68.78,68.7,68.76,20616.0,68.7,68.78,68.7,68.76,20616.0
2024-08-28 12:25:00,68.76,68.76,68.64,68.67,17048.0,68.76,68.76,68.64,68.67,17048.0
2024-08-28 12:30:00,68.67,68.72,68.61,68.7,11902.0,68.67,68.72,68.61,68.7,11902.0
2024-08-28 12:35:00,68.69,68.73,68.63,68.63,10918.0,68.69,68.73,68.63,68.63,10918.0
2024-08-28 12:40:00,68.61,68.69,68.58,68.69,16170.0,68.61,68.69,68.58,68.69,16170.0
2024-08-28 12:45:00,68.69,68.79,68.68,68.74,19236.0,68.69,68.79,68.68,68.74,19236.0
2024-08-28 12:50:00,68.74,68.78,68.7,68.78,14607.0,68.74,68.78,68.7,68.78,14607.0
2024-08-28 12:55:00,68.78,68.79,68.72,68.73,11415.0,68.78,68.79,68.72,68.73,11415.0
2024-08-28 13:00:00,68.72,68.82,68.71,68.81,31180.0,68.72,68.82,68.71,68.81,31180.0
2024-08-28 13:05:00,68.81,68.85,68.8,68.85,18199.0,68.81,68.85,68.8,68.85,18199.0
2024-08-28 13:10:00,68.84,68.97,68.81,68.83,30644.0,68.84,68.97,68.81,68.83,30644.0
2024-08-28 13:15:00,68.83,68.85,68.79,68.85,31035.0,68.83,68.85,68.79,68.85,31035.0
2024-08-28 13:20:00,68.84,68.86,68.73,68.76,19413.0,68.84,68.86,68.73,68.76,19413.0
2024-08-28 13:25:00,68.75,68.88,68.75,68.87,29804.0,68.75,68.88,68.75,68.87,29804.0
2024-08-28 13:30:00,68.86,68.88,68.79,68.84,17646.0,68.86,68.88,68.79,68.84,17646.0
2024-08-28 13:35:00,68.83,68.92,68.83,68.84,17784.0,68.83,68.92,68.83,68.84,17784.0
2024-08-28 13:40:00,68.84,68.86,68.68,68.68,17369.0,68.84,68.86,68.68,68.68,17369.0
2024-08-28 13:45:00,68.68,68.72,68.61,68.61,13117.0,68.68,68.72,68.61,68.61,13117.0
2024-08-28 13:50:00,68.61,68.66,68.54,68.54,17132.0,68.61,68.66,68.54,68.54,17132.0
2024-08-28 13:55:00,68.53,68.55,68.45,68.45,24210.0,68.53,68.55,68.45,68.45,24210.0
2024-08-28 14:00:00,68.45,68.45,68.35,68.35,13965.0,68.45,68.45,68.35,68.35,13965.0
2024-08-28 14:05:00,68.35,68.52,68.35,68.51,22405.0,68.35,68.52,68.35,68.51,22405.0
2024-08-28 14:10:00,68.5,68.5,68.48,68.49,11553.0,68.5,68.5,68.48,68.49,11553.0
2024-08-28 14:15:00,68.48,68.58,68.47,68.55,33174.0,68.48,68.58,68.47,68.55,33174.0
2024-08-28 14:20:00,68.54,68.64,68.53,68.62,22306.0,68.54,68.64,68.53,68.62,22306.0
2024-08-28 14:25:00,68.61,68.68,68.56,68.65,24357.0,68.61,68.68,68.56,68.65,24357.0
2024-08-28 14:30:00,68.65,68.76,68.65,68.65,24451.0,68.65,68.76,68.65,68.65,24451.0
2024-08-28 14:35:00,68.65,68.73,68.65,68.65,27420.0,68.65,68.73,68.65,68.65,27420.0
2024-08-28 14:40:00,68.65,68.71,68.65,68.65,19680.0,68.65,68.71,68.65,68.65,19680.0
2024-08-28 14:45:00,68.65,68.72,68.64,68.65,22678.0,68.65,68.72,68.64,68.65,22678.0
2024-08-28 14:50:00,68.65,68.78,68.64,68.78,22188.0,68.65,68.78,68.64,68.78,22188.0
2024-08-28 14:55:00,68.79,68.86,68.74,68.86,27491.0,68.79,68.86,68.74,68.86,27491.0
2024-08-28 15:00:00,68.86,68.94,68.84,68.85,27465.0,68.86,68.94,68.84,68.85,27465.0
2024-08-28 15:05:00,68.87,68.87,68.76,68.83,28762.0,68.87,68.87,68.76,68.83,28762.0
2024-08-28 15:10:00,68.83,68.84,68.61,68.71,32263.0,68.83,68.84,68.61,68.71,32263.0
2024-08-28 15:15:00,68.73,68.76,68.68,68.72,40126.0,68.73,68.76,68.68,68.72,40126.0
2024-08-28 15:20:00,68.72,68.79,68.7,68.79,33545.0,68.72,68.79,68.7,68.79,33545.0
2024-08-28 15:25:00,68.8,68.89,68.78,68.89,34394.0,68.8,68.89,68.78,68.89,34394.0
2024-08-28 15:30:00,68.88,69.01,68.84,68.85,53731.0,68.88,69.01,68.84,68.85,53731.0
2024-08-28 15:35:00,68.85,68.88,68.72,68.79,56771.0,68.85,68.88,68.72,68.79,56771.0
2024-08-28 15:40:00,68.78,68.78,68.6,68.63,71375.0,68.78,68.78,68.6,68.63,71375.0
2024-08-28 15:45:00,68.63,68.66,68.53,68.55,116523.0,68.63,68.66,68.53,68.55,116523.0
2024-08-28 15:50:00,68.56,68.77,68.53,68.73,238485.0,68.56,68.77,68.53,68.73,238485.0
2024-08-28 15:55:00,68.75,68.78,68.62,68.65,416769.0,68.75,68.78,68.62,68.65,416769.0
2024-08-29 09:30:00,69.25,69.53,68.85,68.98,74787.0,69.25,69.53,68.85,68.98,74787.0
2024-08-29 09:35:00,68.95,69.06,68.74,68.9,33547.0,68.95,69.06,68.74,68.9,33547.0
2024-08-29 09:40:00,68.89,68.99,68.74,68.84,37937.0,68.89,68.99,68.74,68.84,37937.0
2024-08-29 09:45:00,68.87,68.95,68.71,68.84,68680.0,68.87,68.95,68.71,68.84,68680.0
2024-08-29 09:50:00,68.85,69.01,68.8,69.01,56602.0,68.85,69.01,68.8,69.01,56602.0
2024-08-29 09:55:00,69.0,69.33,68.98,69.3,49665.0,69.0,69.33,68.98,69.3,49665.0
2024-08-29 10:00:00,69.31,69.44,69.29,69.3,26058.0,69.31,69.44,69.29,69.3,26058.0
2024-08-29 10:05:00,69.3,69.46,69.28,69.38,45203.0,69.3,69.46,69.28,69.38,45203.0
2024-08-29 10:10:00,69.38,69.38,69.24,69.36,37120.0,69.38,69.38,69.24,69.36,37120.0
2024-08-29 10:15:00,69.35,69.43,69.3,69.38,25620.0,69.35,69.43,69.3,69.38,25620.0
2024-08-29 10:20:00,69.36,69.39,69.23,69.23,25929.0,69.36,69.39,69.23,69.23,25929.0
2024-08-29 10:25:00,69.24,69.32,69.18,69.28,18017.0,69.24,69.32,69.18,69.28,18017.0
2024-08-29 10:30:00,69.29,69.42,69.27,69.4,26082.0,69.29,69.42,69.27,69.4,26082.0
2024-08-29 10:35:00,69.4,69.47,69.24,69.26,17794.0,69.4,69.47,69.24,69.26,17794.0
2024-08-29 10:40:00,69.31,69.31,69.19,69.25,31428.0,69.31,69.31,69.19,69.25,31428.0
2024-08-29 10:45:00,69.25,69.26,69.12,69.19,23602.0,69.25,69.26,69.12,69.19,23602.0
2024-08-29 10:50:00,69.21,69.25,69.11,69.15,38973.0,69.21,69.25,69.11,69.15,38973.0
2024-08-29 10:55:00,69.14,69.23,69.1,69.17,28274.0,69.14,69.23,69.1,69.17,28274.0
2024-08-29 11:00:00,69.19,69.3,69.18,69.23,12126.0,69.19,69.3,69.18,69.23,12126.0
2024-08-29 11:05:00,69.25,69.26,69.2,69.22,26125.0,69.25,69.26,69.2,69.22,26125.0
2024-08-29 11:10:00,69.23,69.42,69.18,69.42,48970.0,69.23,69.42,69.18,69.42,48970.0
2024-08-29 11:15:00,69.4,69.6,69.39,69.53,45957.0,69.4,69.6,69.39,69.53,45957.0
2024-08-29 11:20:00,69.53,69.77,69.52,69.76,93164.0,69.53,69.77,69.52,69.76,93164.0
2024-08-29 11:25:00,69.76,69.96,69.74,69.91,107974.0,69.76,69.96,69.74,69.91,107974.0
2024-08-29 11:30:00,69.93,70.37,69.9,70.34,170743.0,69.93,70.37,69.9,70.34,170743.0
2024-08-29 11:35:00,70.35,70.63,70.35,70.49,67608.0,70.35,70.63,70.35,70.49,67608.0
2024-08-29 11:40:00,70.5,70.54,70.24,70.34,58879.0,70.5,70.54,70.24,70.34,58879.0
2024-08-29 11:45:00,70.35,70.36,70.2,70.25,46262.0,70.35,70.36,70.2,70.25,46262.0
2024-08-29 11:50:00,70.25,70.89,70.2,70.75,201148.0,70.25,70.89,70.2,70.75,201148.0
2024-08-29 11:55:00,70.75,71.08,70.71,70.92,144604.0,70.75,71.08,70.71,70.92,144604.0
2024-08-29 12:00:00,70.9,71.06,70.75,70.95,100338.0,70.9,71.06,70.75,70.95,100338.0
2024-08-29 12:05:00,70.94,71.42,70.94,71.02,97355.0,70.94,71.42,70.94,71.02,97355.0
2024-08-29 12:10:00,71.02,71.14,70.94,71.0,47632.0,71.02,71.14,70.94,71.0,47632.0
2024-08-29 12:15:00,71.02,71.09,70.59,70.61,57450.0,71.02,71.09,70.59,70.61,57450.0
2024-08-29 12:20:00,70.61,70.88,70.6,70.8,51084.0,70.61,70.88,70.6,70.8,51084.0
2024-08-29 12:25:00,70.79,71.04,70.71,71.04,54256.0,70.79,71.04,70.71,71.04,54256.0
2024-08-29 12:30:00,71.05,71.18,71.0,71.02,45464.0,71.05,71.18,71.0,71.02,45464.0
2024-08-29 12:35:00,71.02,71.02,70.95,70.97,43275.0,71.02,71.02,70.95,70.97,43275.0
2024-08-29 12:40:00,70.97,70.98,70.86,70.93,52547.0,70.97,70.98,70.86,70.93,52547.0
2024-08-29 12:45:00,70.93,70.99,70.89,70.99,30490.0,70.93,70.99,70.89,70.99,30490.0
2024-08-29 12:50:00,70.99,71.1,70.93,70.98,172611.0,70.99,71.1,70.93,70.98,172611.0
2024-08-29 12:55:00,70.99,71.31,70.96,71.16,116387.0,70.99,71.31,70.96,71.16,116387.0
2024-08-29 13:00:00,71.15,71.15,70.98,71.06,40702.0,71.15,71.15,70.98,71.06,40702.0
2024-08-29 13:05:00,71.07,71.12,70.97,70.99,44440.0,71.07,71.12,70.97,70.99,44440.0
2024-08-29 13:10:00,70.99,71.0,70.82,70.94,65002.0,70.99,71.0,70.82,70.94,65002.0
2024-08-29 13:15:00,70.95,70.97,70.74,70.82,52395.0,70.95,70.97,70.74,70.82,52395.0
2024-08-29 13:20:00,70.82,70.88,70.77,70.77,34799.0,70.82,70.88,70.77,70.77,34799.0
2024-08-29 13:25:00,70.78,70.89,70.77,70.83,32462.0,70.78,70.89,70.77,70.83,32462.0
2024-08-29 13:30:00,70.83,71.01,70.83,70.98,67799.0,70.83,71.01,70.83,70.98,67799.0
2024-08-29 13:35:00,70.99,71.12,70.96,71.05,30578.0,70.99,71.12,70.96,71.05,30578.0
2024-08-29 13:40:00,71.05,71.07,70.95,70.96,43918.0,71.05,71.07,70.95,70.96,43918.0
2024-08-29 13:45:00,70.96,71.09,70.92,71.09,51040.0,70.96,71.09,70.92,71.09,51040.0
2024-08-29 13:50:00,71.09,71.13,71.0,71.11,41245.0,71.09,71.13,71.0,71.11,41245.0
2024-08-29 13:55:00,71.11,71.12,71.02,71.06,35934.0,71.11,71.12,71.02,71.06,35934.0
2024-08-29 14:00:00,71.04,71.04,70.92,70.99,26294.0,71.04,71.04,70.92,70.99,26294.0
2024-08-29 14:05:00,70.98,71.07,70.97,71.02,17758.0,70.98,71.07,70.97,71.02,17758.0
2024-08-29 14:10:00,71.02,71.12,70.98,71.05,30582.0,71.02,71.12,70.98,71.05,30582.0
2024-08-29 14:15:00,71.05,71.09,71.01,71.05,27133.0,71.05,71.09,71.01,71.05,27133.0
2024-08-29 14:20:00,71.05,71.08,71.0,71.0,20033.0,71.05,71.08,71.0,71.0,20033.0
2024-08-29 14:25:00,71.0,71.0,70.83,70.88,25210.0,71.0,71.0,70.83,70.88,25210.0
2024-08-29 14:30:00,70.87,70.95,70.84,70.84,25004.0,70.87,70.95,70.84,70.84,25004.0
2024-08-29 14:35:00,70.83,70.83,70.62,70.62,20829.0,70.83,70.83,70.62,70.62,20829.0
2024-08-29 14:40:00,70.63,70.65,70.52,70.54,33770.0,70.63,70.65,70.52,70.54,33770.0
2024-08-29 14:45:00,70.56,70.6,70.48,70.53,86712.0,70.56,70.6,70.48,70.53,86712.0
2024-08-29 14:50:00,70.5,70.61,70.37,70.61,86431.0,70.5,70.61,70.37,70.61,86431.0
2024-08-29 14:55:00,70.6,70.61,70.47,70.56,35162.0,70.6,70.61,70.47,70.56,35162.0
2024-08-29 15:00:00,70.55,70.55,70.34,70.34,29683.0,70.55,70.55,70.34,70.34,29683.0
2024-08-29 15:05:00,70.33,70.45,70.3,70.42,30474.0,70.33,70.45,70.3,70.42,30474.0
2024-08-29 15:10:00,70.43,70.48,70.37,70.45,41602.0,70.43,70.48,70.37,70.45,41602.0
2024-08-29 15:15:00,70.44,70.55,70.4,70.49,64207.0,70.44,70.55,70.4,70.49,64207.0
2024-08-29 15:20:00,70.49,70.57,70.46,70.55,36780.0,70.49,70.57,70.46,70.55,36780.0
2024-08-29 15:25:00,70.55,70.68,70.55,70.67,63104.0,70.55,70.68,70.55,70.67,63104.0
2024-08-29 15:30:00,70.68,70.68,70.44,70.45,54239.0,70.68,70.68,70.44,70.45,54239.0
2024-08-29 15:35:00,70.45,70.61,70.36,70.61,84472.0,70.45,70.61,70.36,70.61,84472.0
2024-08-29 15:40:00,70.61,70.61,70.44,70.49,68092.0,70.61,70.61,70.44,70.49,68092.0
2024-08-29 15:45:00,70.5,70.52,70.32,70.39,76609.0,70.5,70.52,70.32,70.39,76609.0
2024-08-29 15:50:00,70.36,70.49,70.3,70.35,160588.0,70.36,70.49,70.3,70.35,160588.0
2024-08-29 15:55:00,70.35,70.36,70.09,70.14,517101.0,70.35,70.36,70.09,70.14,517101.0
2024-08-30 09:30:00,70.33,70.84,70.33,70.62,70285.0,70.33,70.84,70.33,70.62,70285.0
2024-08-30 09:35:00,70.64,70.96,70.54,70.9,31578.0,70.64,70.96,70.54,70.9,31578.0
2024-08-30 09:40:00,70.89,71.13,70.78,70.81,98546.0,70.89,71.13,70.78,70.81,98546.0
2024-08-30 09:45:00,70.79,70.8,70.51,70.52,39113.0,70.79,70.8,70.51,70.52,39113.0
2024-08-30 09:50:00,70.44,70.56,70.4,70.45,21160.0,70.44,70.56,70.4,70.45,21160.0
2024-08-30 09:55:00,70.45,70.67,70.42,70.63,23730.0,70.45,70.67,70.42,70.63,23730.0
2024-08-30 10:00:00,70.62,70.88,70.57,70.84,40689.0,70.62,70.88,70.57,70.84,40689.0
2024-08-30 10:05:00,70.86,70.88,70.77,70.79,16940.0,70.86,70.88,70.77,70.79,16940.0
2024-08-30 10:10:00,70.79,70.84,70.74,70.75,16308.0,70.79,70.84,70.74,70.75,16308.0
2024-08-30 10:15:00,70.77,70.78,70.68,70.73,47668.0,70.77,70.78,70.68,70.73,47668.0
2024-08-30 10:20:00,70.72,70.72,70.47,70.51,39268.0,70.72,70.72,70.47,70.51,39268.0
2024-08-30 10:25:00,70.5,70.58,70.38,70.54,17680.0,70.5,70.58,70.38,70.54,17680.0
2024-08-30 10:30:00,70.54,70.57,70.47,70.51,21125.0,70.54,70.57,70.47,70.51,21125.0
2024-08-30 10:35:00,70.5,70.59,70.47,70.55,15151.0,70.5,70.59,70.47,70.55,15151.0
2024-08-30 10:40:00,70.55,70.65,70.08,70.56,37770.0,70.55,70.65,70.08,70.56,37770.0
2024-08-30 10:45:00,70.56,70.66,70.54,70.66,7545.0,70.56,70.66,70.54,70.66,7545.0
2024-08-30 10:50:00,70.66,70.75,70.62,70.62,21525.0,70.66,70.75,70.62,70.62,21525.0
2024-08-30 10:55:00,70.61,70.61,70.35,70.35,34521.0,70.61,70.61,70.35,70.35,34521.0
2024-08-30 11:00:00,70.31,70.45,70.3,70.44,18619.0,70.31,70.45,70.3,70.44,18619.0
2024-08-30 11:05:00,70.43,70.45,70.37,70.38,36929.0,70.43,70.45,70.37,70.38,36929.0
2024-08-30 11:10:00,70.37,70.41,70.3,70.34,22397.0,70.37,70.41,70.3,70.34,22397.0
2024-08-30 11:15:00,70.33,70.33,70.22,70.22,18145.0,70.33,70.33,70.22,70.22,18145.0
2024-08-30 11:20:00,70.2,70.28,70.16,70.18,23914.0,70.2,70.28,70.16,70.18,23914.0
2024-08-30 11:25:00,70.19,70.23,70.08,70.14,39983.0,70.19,70.23,70.08,70.14,39983.0
2024-08-30 11:30:00,70.13,70.13,69.94,69.97,22987.0,70.13,70.13,69.94,69.97,22987.0
2024-08-30 11:35:00,69.97,70.01,69.92,69.98,24658.0,69.97,70.01,69.92,69.98,24658.0
2024-08-30 11:40:00,69.99,70.05,69.9,69.97,18640.0,69.99,70.05,69.9,69.97,18640.0
2024-08-30 11:45:00,69.97,70.0,69.95,69.95,19257.0,69.97,70.0,69.95,69.95,19257.0
2024-08-30 11:50:00,69.97,70.12,69.97,70.12,25939.0,69.97,70.12,69.97,70.12,25939.0
2024-08-30 11:55:00,70.1,70.13,70.04,70.04,15979.0,70.1,70.13,70.04,70.04,15979.0
2024-08-30 12:00:00,70.04,70.04,69.92,70.03,19663.0,70.04,70.04,69.92,70.03,19663.0
2024-08-30 12:05:00,70.03,70.07,69.98,70.05,14184.0,70.03,70.07,69.98,70.05,14184.0
2024-08-30 12:10:00,70.05,70.06,70.0,70.01,19163.0,70.05,70.06,70.0,70.01,19163.0
2024-08-30 12:15:00,70.01,70.09,69.99,70.0,14245.0,70.01,70.09,69.99,70.0,14245.0
2024-08-30 12:20:00,69.98,70.02,69.9,69.92,13198.0,69.98,70.02,69.9,69.92,13198.0
2024-08-30 12:25:00,69.91,69.94,69.8,69.81,16423.0,69.91,69.94,69.8,69.81,16423.0
2024-08-30 12:30:00,69.81,69.87,69.74,69.78,16746.0,69.81,69.87,69.74,69.78,16746.0
2024-08-30 12:35:00,69.78,69.79,69.68,69.78,15033.0,69.78,69.79,69.68,69.78,15033.0
2024-08-30 12:40:00,69.77,69.78,69.71,69.73,17656.0,69.77,69.78,69.71,69.73,17656.0
2024-08-30 12:45:00,69.73,69.73,69.66,69.67,25503.0,69.73,69.73,69.66,69.67,25503.0
2024-08-30 12:50:00,69.66,69.95,69.63,69.95,46560.0,69.66,69.95,69.63,69.95,46560.0
2024-08-30 12:55:00,69.95,70.08,69.93,70.01,46429.0,69.95,70.08,69.93,70.01,46429.0
2024-08-30 13:00:00,70.0,70.07,69.99,70.05,10236.0,70.0,70.07,69.99,70.05,10236.0
2024-08-30 13:05:00,70.05,70.05,69.99,70.05,22195.0,70.05,70.05,69.99,70.05,22195.0
2024-08-30 13:10:00,70.03,70.21,70.02,70.2,21430.0,70.03,70.21,70.02,70.2,21430.0
2024-08-30 13:15:00,70.22,70.25,70.18,70.2,46934.0,70.22,70.25,70.18,70.2,46934.0
2024-08-30 13:20:00,70.2,70.25,70.18,70.2,29574.0,70.2,70.25,70.18,70.2,29574.0
2024-08-30 13:25:00,70.2,70.27,70.2,70.23,8317.0,70.2,70.27,70.2,70.23,8317.0
2024-08-30 13:30:00,70.23,70.29,70.19,70.21,65607.0,70.23,70.29,70.19,70.21,65607.0
2024-08-30 13:35:00,70.22,70.23,69.95,69.97,28974.0,70.22,70.23,69.95,69.97,28974.0
2024-08-30 13:40:00,69.98,70.04,69.91,69.98,32258.0,69.98,70.04,69.91,69.98,32258.0
2024-08-30 13:45:00,69.98,70.01,69.9,69.93,30825.0,69.98,70.01,69.9,69.93,30825.0
2024-08-30 13:50:00,69.92,70.0,69.9,69.97,22109.0,69.92,70.0,69.9,69.97,22109.0
2024-08-30 13:55:00,69.96,70.03,69.88,69.97,28165.0,69.96,70.03,69.88,69.97,28165.0
2024-08-30 14:00:00,69.97,70.04,69.94,69.99,29926.0,69.97,70.04,69.94,69.99,29926.0
2024-08-30 14:05:00,70.0,70.03,69.92,69.97,34428.0,70.0,70.03,69.92,69.97,34428.0
2024-08-30 14:10:00,69.98,70.0,69.95,69.99,26349.0,69.98,70.0,69.95,69.99,26349.0
2024-08-30 14:15:00,69.99,70.02,69.91,69.95,23836.0,69.99,70.02,69.91,69.95,23836.0
2024-08-30 14:20:00,69.92,69.92,69.81,69.83,22831.0,69.92,69.92,69.81,69.83,22831.0
2024-08-30 14:25:00,69.83,69.87,69.78,69.82,27694.0,69.83,69.87,69.78,69.82,27694.0
2024-08-30 14:30:00,69.81,69.89,69.8,69.82,32739.0,69.81,69.89,69.8,69.82,32739.0
2024-08-30 14:35:00,69.83,69.9,69.8,69.87,36540.0,69.83,69.9,69.8,69.87,36540.0
2024-08-30 14:40:00,69.86,69.93,69.83,69.88,34135.0,69.86,69.93,69.83,69.88,34135.0
2024-08-30 14:45:00,69.87,69.93,69.8,69.93,69744.0,69.87,69.93,69.8,69.93,69744.0
2024-08-30 14:50:00,69.93,69.96,69.77,69.78,34906.0,69.93,69.96,69.77,69.78,34906.0
2024-08-30 14:55:00,69.77,69.85,69.76,69.84,44042.0,69.77,69.85,69.76,69.84,44042.0
2024-08-30 15:00:00,69.84,69.86,69.81,69.83,28311.0,69.84,69.86,69.81,69.83,28311.0
2024-08-30 15:05:00,69.83,69.9,69.81,69.81,29412.0,69.83,69.9,69.81,69.81,29412.0
2024-08-30 15:10:00,69.81,69.9,69.81,69.89,41441.0,69.81,69.9,69.81,69.89,41441.0
2024-08-30 15:15:00,69.89,69.94,69.85,69.92,43531.0,69.89,69.94,69.85,69.92,43531.0
2024-08-30 15:20:00,69.92,70.01,69.91,70.0,46295.0,69.92,70.01,69.91,70.0,46295.0
2024-08-30 15:25:00,69.99,70.2,69.98,70.15,125184.0,69.99,70.2,69.98,70.15,125184.0
2024-08-30 15:30:00,70.15,70.15,69.97,70.02,108320.0,70.15,70.15,69.97,70.02,108320.0
2024-08-30 15:35:00,70.03,70.11,69.89,69.98,143447.0,70.03,70.11,69.89,69.98,143447.0
2024-08-30 15:40:00,69.97,70.15,69.93,70.04,69525.0,69.97,70.15,69.93,70.04,69525.0
2024-08-30 15:45:00,70.04,70.05,69.98,70.02,130624.0,70.04,70.05,69.98,70.02,130624.0
2024-08-30 15:50:00,70.02,70.11,69.97,70.06,263022.0,70.02,70.11,69.97,70.06,263022.0
2024-08-30 15:55:00,70.06,70.15,69.96,69.96,369523.0,70.06,70.15,69.96,69.96,369523.0
2024-09-03 09:30:00,69.71,69.96,69.39,69.57,86752.0,69.71,69.96,69.39,69.57,86752.0
2024-09-03 09:35:00,69.61,69.67,69.28,69.45,41441.0,69.61,69.67,69.28,69.45,41441.0
2024-09-03 09:40:00,69.45,69.69,69.45,69.67,24967.0,69.45,69.69,69.45,69.67,24967.0
2024-09-03 09:45:00,69.71,69.71,69.51,69.52,47486.0,69.71,69.71,69.51,69.52,47486.0
2024-09-03 09:50:00,69.52,69.55,69.4,69.42,23821.0,69.52,69.55,69.4,69.42,23821.0
2024-09-03 09:55:00,69.42,69.5,69.29,69.41,29353.0,69.42,69.5,69.29,69.41,29353.0
2024-09-03 10:00:00,69.4,69.4,69.26,69.32,108384.0,69.4,69.4,69.26,69.32,108384.0
2024-09-03 10:05:00,69.32,69.41,69.27,69.3,84965.0,69.32,69.41,69.27,69.3,84965.0
2024-09-03 10:10:00,69.29,69.34,69.1,69.13,21974.0,69.29,69.34,69.1,69.13,21974.0
2024-09-03 10:15:00,69.08,69.09,68.83,68.93,41161.0,69.08,69.09,68.83,68.93,41161.0
2024-09-03 10:20:00,68.93,68.95,68.76,68.76,23097.0,68.93,68.95,68.76,68.76,23097.0
2024-09-03 10:25:00,68.76,68.84,68.71,68.79,45619.0,68.76,68.84,68.71,68.79,45619.0
2024-09-03 10:30:00,68.78,68.78,68.52,68.53,60122.0,68.78,68.78,68.52,68.53,60122.0
2024-09-03 10:35:00,68.51,68.59,68.28,68.35,58177.0,68.51,68.59,68.28,68.35,58177.0
2024-09-03 10:40:00,68.33,68.52,68.27,68.46,28781.0,68.33,68.52,68.27,68.46,28781.0
2024-09-03 10:45:00,68.45,68.45,68.27,68.27,40483.0,68.45,68.45,68.27,68.27,40483.0
2024-09-03 10:50:00,68.3,68.37,68.27,68.36,31158.0,68.3,68.37,68.27,68.36,31158.0
2024-09-03 10:55:00,68.35,68.54,68.21,68.5,29362.0,68.35,68.54,68.21,68.5,29362.0
2024-09-03 11:00:00,68.52,68.52,68.36,68.46,39229.0,68.52,68.52,68.36,68.46,39229.0
2024-09-03 11:05:00,68.43,68.43,68.25,68.25,35282.0,68.43,68.43,68.25,68.25,35282.0
2024-09-03 11:10:00,68.25,68.26,68.08,68.08,36203.0,68.25,68.26,68.08,68.08,36203.0
2024-09-03 11:15:00,68.09,68.22,67.94,68.19,95807.0,68.09,68.22,67.94,68.19,95807.0
2024-09-03 11:20:00,68.2,68.3,68.13,68.15,51220.0,68.2,68.3,68.13,68.15,51220.0
2024-09-03 11:25:00,68.16,68.39,68.13,68.34,47740.0,68.16,68.39,68.13,68.34,47740.0
2024-09-03 11:30:00,68.35,68.42,68.26,68.39,32395.0,68.35,68.42,68.26,68.39,32395.0
2024-09-03 11:35:00,68.39,68.4,68.31,68.34,32093.0,68.39,68.4,68.31,68.34,32093.0
2024-09-03 11:40:00,68.34,68.4,68.28,68.32,25963.0,68.34,68.4,68.28,68.32,25963.0
2024-09-03 11:45:00,68.34,68.38,68.22,68.35,67601.0,68.34,68.38,68.22,68.35,67601.0
2024-09-03 11:50:00,68.35,68.44,68.31,68.34,33786.0,68.35,68.44,68.31,68.34,33786.0
2024-09-03 11:55:00,68.34,68.41,68.19,68.19,28879.0,68.34,68.41,68.19,68.19,28879.0
2024-09-03 12:00:00,68.19,68.21,68.13,68.19,26342.0,68.19,68.21,68.13,68.19,26342.0
2024-09-03 12:05:00,68.2,68.27,68.18,68.24,15419.0,68.2,68.27,68.18,68.24,15419.0
2024-09-03 12:10:00,68.25,68.32,68.23,68.32,17040.0,68.25,68.32,68.23,68.32,17040.0
2024-09-03 12:15:00,68.33,68.33,68.19,68.2,24733.0,68.33,68.33,68.19,68.2,24733.0
2024-09-03 12:20:00,68.21,68.29,68.15,68.17,22145.0,68.21,68.29,68.15,68.17,22145.0
2024-09-03 12:25:00,68.17,68.18,68.05,68.1,30417.0,68.17,68.18,68.05,68.1,30417.0
2024-09-03 12:30:00,68.1,68.32,68.06,68.32,44907.0,68.1,68.32,68.06,68.32,44907.0
2024-09-03 12:35:00,68.31,68.44,68.22,68.36,26684.0,68.31,68.44,68.22,68.36,26684.0
2024-09-03 12:40:00,68.37,68.41,68.23,68.31,39297.0,68.37,68.41,68.23,68.31,39297.0
2024-09-03 12:45:00,68.31,68.38,68.28,68.37,15426.0,68.31,68.38,68.28,68.37,15426.0
2024-09-03 12:50:00,68.37,68.48,68.28,68.46,26306.0,68.37,68.48,68.28,68.46,26306.0
2024-09-03 12:55:00,68.49,68.8,68.47,68.75,28800.0,68.49,68.8,68.47,68.75,28800.0
2024-09-03 13:00:00,68.75,68.75,68.57,68.66,13930.0,68.75,68.75,68.57,68.66,13930.0
2024-09-03 13:05:00,68.68,68.78,68.65,68.7,18589.0,68.68,68.78,68.65,68.7,18589.0
2024-09-03 13:10:00,68.67,68.78,68.64,68.64,19708.0,68.67,68.78,68.64,68.64,19708.0
2024-09-03 13:15:00,68.64,68.69,68.6,68.65,16111.0,68.64,68.69,68.6,68.65,16111.0
2024-09-03 13:20:00,68.65,68.73,68.6,68.7,20411.0,68.65,68.73,68.6,68.7,20411.0
2024-09-03 13:25:00,68.69,68.69,68.63,68.63,16705.0,68.69,68.69,68.63,68.63,16705.0
2024-09-03 13:30:00,68.61,68.69,68.54,68.6,14858.0,68.61,68.69,68.54,68.6,14858.0
2024-09-03 13:35:00,68.61,68.65,68.54,68.64,17199.0,68.61,68.65,68.54,68.64,17199.0
2024-09-03 13:40:00,68.63,68.66,68.54,68.62,17490.0,68.63,68.66,68.54,68.62,17490.0
2024-09-03 13:45:00,68.62,68.65,68.51,68.53,13941.0,68.62,68.65,68.51,68.53,13941.0
2024-09-03 13:50:00,68.54,68.63,68.52,68.53,39018.0,68.54,68.63,68.52,68.53,39018.0
2024-09-03 13:55:00,68.52,68.55,68.33,68.37,18877.0,68.52,68.55,68.33,68.37,18877.0
2024-09-03 14:00:00,68.36,68.39,68.26,68.29,23782.0,68.36,68.39,68.26,68.29,23782.0
2024-09-03 14:05:00,68.28,68.33,68.22,68.27,18426.0,68.28,68.33,68.22,68.27,18426.0
2024-09-03 14:10:00,68.27,68.37,68.26,68.35,18347.0,68.27,68.37,68.26,68.35,18347.0
2024-09-03 14:15:00,68.36,68.44,68.31,68.37,26353.0,68.36,68.44,68.31,68.37,26353.0
2024-09-03 14:20:00,68.36,68.45,68.33,68.4,43946.0,68.36,68.45,68.33,68.4,43946.0
2024-09-03 14:25:00,68.4,68.46,68.35,68.35,16247.0,68.4,68.46,68.35,68.35,16247.0
2024-09-03 14:30:00,68.34,68.4,68.32,68.35,18051.0,68.34,68.4,68.32,68.35,18051.0
2024-09-03 14:35:00,68.37,68.37,68.3,68.32,22313.0,68.37,68.37,68.3,68.32,22313.0
2024-09-03 14:40:00,68.32,68.34,68.23,68.27,42603.0,68.32,68.34,68.23,68.27,42603.0
2024-09-03 14:45:00,68.26,68.29,68.22,68.23,18052.0,68.26,68.29,68.22,68.23,18052.0
2024-09-03 14:50:00,68.24,68.26,68.22,68.26,21340.0,68.24,68.26,68.22,68.26,21340.0
2024-09-03 14:55:00,68.28,68.29,68.16,68.17,36066.0,68.28,68.29,68.16,68.17,36066.0
2024-09-03 15:00:00,68.17,68.22,68.16,68.16,29417.0,68.17,68.22,68.16,68.16,29417.0
2024-09-03 15:05:00,68.17,68.21,68.14,68.21,35701.0,68.17,68.21,68.14,68.21,35701.0
2024-09-03 15:10:00,68.2,68.4,68.19,68.38,89143.0,68.2,68.4,68.19,68.38,89143.0
2024-09-03 15:15:00,68.38,68.5,68.3,68.33,42827.0,68.38,68.5,68.3,68.33,42827.0
2024-09-03 15:20:00,68.35,68.36,68.21,68.24,36454.0,68.35,68.36,68.21,68.24,36454.0
2024-09-03 15:25:00,68.23,68.3,68.22,68.28,44409.0,68.23,68.3,68.22,68.28,44409.0
2024-09-03 15:30:00,68.29,68.35,68.27,68.31,42325.0,68.29,68.35,68.27,68.31,42325.0
2024-09-03 15:35:00,68.31,68.31,68.17,68.19,50647.0,68.31,68.31,68.17,68.19,50647.0
2024-09-03 15:40:00,68.19,68.32,68.16,68.3,56648.0,68.19,68.32,68.16,68.3,56648.0
2024-09-03 15:45:00,68.3,68.31,68.16,68.31,54782.0,68.3,68.31,68.16,68.31,54782.0
2024-09-03 15:50:00,68.32,68.44,68.19,68.39,82618.0,68.32,68.44,68.19,68.39,82618.0
2024-09-03 15:55:00,68.39,68.82,68.39,68.74,475489.0,68.39,68.82,68.39,68.74,475489.0
2024-09-04 09:30:00,68.75,68.77,68.24,68.75,97338.0,68.75,68.77,68.24,68.75,97338.0
2024-09-04 09:35:00,68.75,68.92,68.58,68.81,55117.0,68.75,68.92,68.58,68.81,55117.0
2024-09-04 09:40:00,68.85,68.93,68.69,68.83,43309.0,68.85,68.93,68.69,68.83,43309.0
2024-09-04 09:45:00,68.83,69.13,68.79,69.13,53371.0,68.83,69.13,68.79,69.13,53371.0
2024-09-04 09:50:00,69.11,69.31,68.98,69.23,43082.0,69.11,69.31,68.98,69.23,43082.0
2024-09-04 09:55:00,69.23,69.42,69.13,69.32,49634.0,69.23,69.42,69.13,69.32,49634.0
2024-09-04 10:00:00,69.37,69.43,69.14,69.22,83565.0,69.37,69.43,69.14,69.22,83565.0
2024-09-04 10:05:00,69.24,69.45,69.21,69.37,172065.0,69.24,69.45,69.21,69.37,172065.0
2024-09-04 10:10:00,69.39,69.57,69.37,69.48,84548.0,69.39,69.57,69.37,69.48,84548.0
2024-09-04 10:15:00,69.49,69.92,69.48,69.79,70895.0,69.49,69.92,69.48,69.79,70895.0
2024-09-04 10:20:00,69.8,69.9,69.73,69.82,28272.0,69.8,69.9,69.73,69.82,28272.0
2024-09-04 10:25:00,69.8,69.8,69.68,69.73,29816.0,69.8,69.8,69.68,69.73,29816.0
2024-09-04 10:30:00,69.74,69.85,69.65,69.82,16157.0,69.74,69.85,69.65,69.82,16157.0
2024-09-04 10:35:00,69.84,69.87,69.72,69.73,23596.0,69.84,69.87,69.72,69.73,23596.0
2024-09-04 10:40:00,69.73,69.82,69.71,69.8,18142.0,69.73,69.82,69.71,69.8,18142.0
2024-09-04 10:45:00,69.81,69.81,69.53,69.6,14940.0,69.81,69.81,69.53,69.6,14940.0
2024-09-04 10:50:00,69.62,69.72,69.57,69.61,16193.0,69.62,69.72,69.57,69.61,16193.0
2024-09-04 10:55:00,69.6,69.66,69.54,69.61,9938.0,69.6,69.66,69.54,69.61,9938.0
2024-09-04 11:00:00,69.6,69.67,69.56,69.59,11770.0,69.6,69.67,69.56,69.59,11770.0
2024-09-04 11:05:00,69.57,69.58,69.31,69.33,20509.0,69.57,69.58,69.31,69.33,20509.0
2024-09-04 11:10:00,69.32,69.5,69.3,69.42,27096.0,69.32,69.5,69.3,69.42,27096.0
2024-09-04 11:15:00,69.42,69.44,69.26,69.28,20761.0,69.42,69.44,69.26,69.28,20761.0
2024-09-04 11:20:00,69.27,69.32,69.2,69.25,44036.0,69.27,69.32,69.2,69.25,44036.0
2024-09-04 11:25:00,69.24,69.49,69.23,69.27,35912.0,69.24,69.49,69.23,69.27,35912.0
2024-09-04 11:30:00,69.25,69.34,69.15,69.34,26270.0,69.25,69.34,69.15,69.34,26270.0
2024-09-04 11:35:00,69.32,69.32,69.2,69.23,12764.0,69.32,69.32,69.2,69.23,12764.0
2024-09-04 11:40:00,69.23,69.25,69.15,69.2,25245.0,69.23,69.25,69.15,69.2,25245.0
2024-09-04 11:45:00,69.21,69.23,69.18,69.19,9508.0,69.21,69.23,69.18,69.19,9508.0
2024-09-04 11:50:00,69.2,69.26,69.2,69.25,6842.0,69.2,69.26,69.2,69.25,6842.0
2024-09-04 11:55:00,69.26,69.26,69.14,69.22,14400.0,69.26,69.26,69.14,69.22,14400.0
2024-09-04 12:00:00,69.19,69.23,69.1,69.11,14330.0,69.19,69.23,69.1,69.11,14330.0
2024-09-04 12:05:00,69.1,69.13,69.06,69.09,12862.0,69.1,69.13,69.06,69.09,12862.0
2024-09-04 12:10:00,69.11,69.15,69.0,69.0,16070.0,69.11,69.15,69.0,69.0,16070.0
2024-09-04 12:15:00,69.0,69.09,69.0,69.05,9237.0,69.0,69.09,69.0,69.05,9237.0
2024-09-04 12:20:00,69.05,69.13,69.04,69.09,12254.0,69.05,69.13,69.04,69.09,12254.0
2024-09-04 12:25:00,69.1,69.15,69.03,69.05,8407.0,69.1,69.15,69.03,69.05,8407.0
2024-09-04 12:30:00,69.06,69.1,69.01,69.01,9115.0,69.06,69.1,69.01,69.01,9115.0
2024-09-04 12:35:00,69.02,69.19,69.01,69.19,56739.0,69.02,69.19,69.01,69.19,56739.0
2024-09-04 12:40:00,69.18,69.18,69.0,69.0,12651.0,69.18,69.18,69.0,69.0,12651.0
2024-09-04 12:45:00,68.97,69.07,68.95,69.01,10914.0,68.97,69.07,68.95,69.01,10914.0
2024-09-04 12:50:00,69.01,69.01,68.9,68.98,17114.0,69.01,69.01,68.9,68.98,17114.0
2024-09-04 12:55:00,68.96,68.99,68.9,68.99,6627.0,68.96,68.99,68.9,68.99,6627.0
2024-09-04 13:00:00,68.98,68.98,68.85,68.87,12262.0,68.98,68.98,68.85,68.87,12262.0
2024-09-04 13:05:00,68.89,68.93,68.87,68.91,5765.0,68.89,68.93,68.87,68.91,5765.0
2024-09-04 13:10:00,68.92,68.96,68.87,68.89,8051.0,68.92,68.96,68.87,68.89,8051.0
2024-09-04 13:15:00,68.88,68.89,68.81,68.83,11276.0,68.88,68.89,68.81,68.83,11276.0
2024-09-04 13:20:00,68.83,68.84,68.74,68.76,29831.0,68.83,68.84,68.74,68.76,29831.0
2024-09-04 13:25:00,68.77,68.8,68.74,68.77,9699.0,68.77,68.8,68.74,68.77,9699.0
2024-09-04 13:30:00,68.79,68.83,68.75,68.8,7461.0,68.79,68.83,68.75,68.8,7461.0
2024-09-04 13:35:00,68.78,68.79,68.75,68.75,7779.0,68.78,68.79,68.75,68.75,7779.0
2024-09-04 13:40:00,68.76,68.82,68.75,68.77,13130.0,68.76,68.82,68.75,68.77,13130.0
2024-09-04 13:45:00,68.76,68.82,68.72,68.72,15921.0,68.76,68.82,68.72,68.72,15921.0
2024-09-04 13:50:00,68.74,68.84,68.7,68.84,17496.0,68.74,68.84,68.7,68.84,17496.0
2024-09-04 13:55:00,68.85,68.85,68.81,68.84,12853.0,68.85,68.85,68.81,68.84,12853.0
2024-09-04 14:00:00,68.85,68.88,68.79,68.79,11303.0,68.85,68.88,68.79,68.79,11303.0
2024-09-04 14:05:00,68.78,68.87,68.77,68.85,9742.0,68.78,68.87,68.77,68.85,9742.0
2024-09-04 14:10:00,68.85,68.89,68.82,68.89,7193.0,68.85,68.89,68.82,68.89,7193.0
2024-09-04 14:15:00,68.89,68.9,68.79,68.84,20851.0,68.89,68.9,68.79,68.84,20851.0
2024-09-04 14:20:00,68.84,68.87,68.8,68.87,10780.0,68.84,68.87,68.8,68.87,10780.0
2024-09-04 14:25:00,68.87,68.92,68.87,68.9,8594.0,68.87,68.92,68.87,68.9,8594.0
2024-09-04 14:30:00,68.9,68.91,68.83,68.85,10551.0,68.9,68.91,68.83,68.85,10551.0
2024-09-04 14:35:00,68.84,68.85,68.77,68.78,20012.0,68.84,68.85,68.77,68.78,20012.0
2024-09-04 14:40:00,68.78,68.85,68.78,68.82,7753.0,68.78,68.85,68.78,68.82,7753.0
2024-09-04 14:45:00,68.82,68.95,68.81,68.94,8878.0,68.82,68.95,68.81,68.94,8878.0
2024-09-04 14:50:00,68.94,68.95,68.86,68.89,13326.0,68.94,68.95,68.86,68.89,13326.0
2024-09-04 14:55:00,68.89,68.91,68.83,68.83,15626.0,68.89,68.91,68.83,68.83,15626.0
2024-09-04 15:00:00,68.83,68.85,68.8,68.84,11921.0,68.83,68.85,68.8,68.84,11921.0
2024-09-04 15:05:00,68.84,68.92,68.83,68.92,12920.0,68.84,68.92,68.83,68.92,12920.0
2024-09-04 15:10:00,68.93,68.98,68.9,68.9,14509.0,68.93,68.98,68.9,68.9,14509.0
2024-09-04 15:15:00,68.91,69.02,68.91,69.02,19264.0,68.91,69.02,68.91,69.02,19264.0
2024-09-04 15:20:00,69.02,69.2,69.02,69.2,18762.0,69.02,69.2,69.02,69.2,18762.0
2024-09-04 15:25:00,69.2,69.27,69.15,69.18,21411.0,69.2,69.27,69.15,69.18,21411.0
2024-09-04 15:30:00,69.19,69.2,69.09,69.13,30901.0,69.19,69.2,69.09,69.13,30901.0
2024-09-04 15:35:00,69.13,69.13,69.02,69.02,25868.0,69.13,69.13,69.02,69.02,25868.0
2024-09-04 15:40:00,69.02,69.14,68.97,69.12,29027.0,69.02,69.14,68.97,69.12,29027.0
2024-09-04 15:45:00,69.1,69.16,69.04,69.15,55389.0,69.1,69.16,69.04,69.15,55389.0
2024-09-04 15:50:00,69.15,69.19,69.02,69.05,53987.0,69.15,69.19,69.02,69.05,53987.0
2024-09-04 15:55:00,69.05,69.13,68.92,68.92,207787.0,69.05,69.13,68.92,68.92,207787.0
2024-09-05 09:30:00,68.81,68.97,68.34,68.47,103111.0,68.81,68.97,68.34,68.47,103111.0
2024-09-05 09:35:00,68.45,68.49,68.17,68.3,60640.0,68.45,68.49,68.17,68.3,60640.0
2024-09-05 09:40:00,68.3,68.5,68.27,68.28,18186.0,68.3,68.5,68.27,68.28,18186.0
2024-09-05 09:45:00,68.26,68.65,68.23,68.62,47795.0,68.26,68.65,68.23,68.62,47795.0
2024-09-05 09:50:00,68.58,68.88,68.58,68.85,29494.0,68.58,68.88,68.58,68.85,29494.0
2024-09-05 09:55:00,68.85,69.01,68.75,68.79,34545.0,68.85,69.01,68.75,68.79,34545.0
2024-09-05 10:00:00,68.8,68.93,68.77,68.86,25688.0,68.8,68.93,68.77,68.86,25688.0
2024-09-05 10:05:00,68.87,68.97,68.82,68.92,18484.0,68.87,68.97,68.82,68.92,18484.0
2024-09-05 10:10:00,68.92,68.92,68.7,68.76,17967.0,68.92,68.92,68.7,68.76,17967.0
2024-09-05 10:15:00,68.76,69.1,68.73,68.95,28505.0,68.76,69.1,68.73,68.95,28505.0
2024-09-05 10:20:00,68.98,69.06,68.91,69.03,11104.0,68.98,69.06,68.91,69.03,11104.0
2024-09-05 10:25:00,69.05,69.05,66.54,67.06,435176.0,69.05,69.05,66.54,67.06,435176.0
2024-09-05 10:30:00,67.21,67.56,66.16,67.1,389724.0,67.21,67.56,66.16,67.1,389724.0
2024-09-05 10:35:00,67.06,67.2,65.52,65.63,528675.0,67.06,67.2,65.52,65.63,528675.0
2024-09-05 10:40:00,65.72,65.91,64.7,64.82,592553.0,65.72,65.91,64.7,64.82,592553.0
2024-09-05 10:45:00,64.81,65.69,64.72,65.52,176042.0,64.81,65.69,64.72,65.52,176042.0
2024-09-05 10:50:00,65.52,66.2,65.43,66.1,255234.0,65.52,66.2,65.43,66.1,255234.0
2024-09-05 10:55:00,66.14,66.58,66.0,66.22,249392.0,66.14,66.58,66.0,66.22,249392.0
2024-09-05 11:00:00,66.24,66.35,66.04,66.26,101219.0,66.24,66.35,66.04,66.26,101219.0
2024-09-05 11:05:00,66.21,66.32,66.01,66.15,94394.0,66.21,66.32,66.01,66.15,94394.0
2024-09-05 11:10:00,66.15,66.76,65.91,66.7,233577.0,66.15,66.76,65.91,66.7,233577.0
2024-09-05 11:15:00,66.69,67.06,66.46,66.65,190056.0,66.69,67.06,66.46,66.65,190056.0
2024-09-05 11:20:00,66.7,67.07,66.47,66.84,191264.0,66.7,67.07,66.47,66.84,191264.0
2024-09-05 11:25:00,66.81,66.86,66.6,66.64,63150.0,66.81,66.86,66.6,66.64,63150.0
2024-09-05 11:30:00,66.65,66.71,66.44,66.58,62047.0,66.65,66.71,66.44,66.58,62047.0
2024-09-05 11:35:00,66.6,66.68,66.41,66.65,87237.0,66.6,66.68,66.41,66.65,87237.0
2024-09-05 11:40:00,66.67,66.7,66.53,66.61,70546.0,66.67,66.7,66.53,66.61,70546.0
2024-09-05 11:45:00,66.62,66.71,66.44,66.7,64086.0,66.62,66.71,66.44,66.7,64086.0
2024-09-05 11:50:00,66.68,66.84,66.65,66.72,83043.0,66.68,66.84,66.65,66.72,83043.0
2024-09-05 11:55:00,66.72,66.97,66.7,66.88,93060.0,66.72,66.97,66.7,66.88,93060.0
2024-09-05 12:00:00,66.88,67.04,66.86,67.0,35408.0,66.88,67.04,66.86,67.0,35408.0
2024-09-05 12:05:00,66.98,66.99,66.9,66.96,66414.0,66.98,66.99,66.9,66.96,66414.0
2024-09-05 12:10:00,66.95,67.39,66.88,66.98,108655.0,66.95,67.39,66.88,66.98,108655.0
2024-09-05 12:15:00,66.95,67.08,66.86,67.05,68312.0,66.95,67.08,66.86,67.05,68312.0
2024-09-05 12:20:00,67.05,67.57,67.04,67.54,39114.0,67.05,67.57,67.04,67.54,39114.0
2024-09-05 12:25:00,67.55,67.55,67.32,67.39,36805.0,67.55,67.55,67.32,67.39,36805.0
2024-09-05 12:30:00,67.35,67.35,66.97,67.01,40405.0,67.35,67.35,66.97,67.01,40405.0
2024-09-05 12:35:00,67.0,67.06,66.92,66.93,23034.0,67.0,67.06,66.92,66.93,23034.0
2024-09-05 12:40:00,66.94,67.1,66.93,67.02,26908.0,66.94,67.1,66.93,67.02,26908.0
2024-09-05 12:45:00,67.0,67.05,66.92,66.92,39270.0,67.0,67.05,66.92,66.92,39270.0
2024-09-05 12:50:00,66.92,67.07,66.89,67.07,23513.0,66.92,67.07,66.89,67.07,23513.0
2024-09-05 12:55:00,67.09,67.33,67.08,67.25,18487.0,67.09,67.33,67.08,67.25,18487.0
2024-09-05 13:00:00,67.23,67.25,67.09,67.11,22898.0,67.23,67.25,67.09,67.11,22898.0
2024-09-05 13:05:00,67.12,67.12,66.92,66.92,61261.0,67.12,67.12,66.92,66.92,61261.0
2024-09-05 13:10:00,66.93,67.03,66.89,66.97,19266.0,66.93,67.03,66.89,66.97,19266.0
2024-09-05 13:15:00,66.96,66.96,66.88,66.92,38327.0,66.96,66.96,66.88,66.92,38327.0
2024-09-05 13:20:00,66.93,66.93,66.72,66.77,50214.0,66.93,66.93,66.72,66.77,50214.0
2024-09-05 13:25:00,66.76,66.81,66.57,66.57,40479.0,66.76,66.81,66.57,66.57,40479.0
2024-09-05 13:30:00,66.62,66.65,66.41,66.47,61854.0,66.62,66.65,66.41,66.47,61854.0
2024-09-05 13:35:00,66.48,66.72,66.46,66.55,42311.0,66.48,66.72,66.46,66.55,42311.0
2024-09-05 13:40:00,66.55,66.59,66.28,66.37,32510.0,66.55,66.59,66.28,66.37,32510.0
2024-09-05 13:45:00,66.4,66.41,66.09,66.11,66896.0,66.4,66.41,66.09,66.11,66896.0
2024-09-05 13:50:00,66.11,66.13,65.88,65.95,67417.0,66.11,66.13,65.88,65.95,67417.0
2024-09-05 13:55:00,65.96,66.22,65.91,66.13,57670.0,65.96,66.22,65.91,66.13,57670.0
2024-09-05 14:00:00,66.14,66.18,66.0,66.09,44084.0,66.14,66.18,66.0,66.09,44084.0
2024-09-05 14:05:00,66.08,66.23,66.06,66.19,54867.0,66.08,66.23,66.06,66.19,54867.0
2024-09-05 14:10:00,66.19,66.28,66.14,66.14,38634.0,66.19,66.28,66.14,66.14,38634.0
2024-09-05 14:15:00,66.14,66.33,66.14,66.27,33163.0,66.14,66.33,66.14,66.27,33163.0
2024-09-05 14:20:00,66.27,66.35,66.23,66.32,46430.0,66.27,66.35,66.23,66.32,46430.0
2024-09-05 14:25:00,66.3,66.31,66.13,66.13,41709.0,66.3,66.31,66.13,66.13,41709.0
2024-09-05 14:30:00,66.12,66.26,66.1,66.2,32298.0,66.12,66.26,66.1,66.2,32298.0
2024-09-05 14:35:00,66.18,66.28,66.18,66.25,30673.0,66.18,66.28,66.18,66.25,30673.0
2024-09-05 14:40:00,66.24,66.31,66.16,66.28,39922.0,66.24,66.31,66.16,66.28,39922.0
2024-09-05 14:45:00,66.29,66.36,66.27,66.33,29262.0,66.29,66.36,66.27,66.33,29262.0
2024-09-05 14:50:00,66.35,66.4,66.23,66.23,35707.0,66.35,66.4,66.23,66.23,35707.0
2024-09-05 14:55:00,66.23,66.36,66.17,66.27,55270.0,66.23,66.36,66.17,66.27,55270.0
2024-09-05 15:00:00,66.27,66.33,66.17,66.29,41802.0,66.27,66.33,66.17,66.29,41802.0
2024-09-05 15:05:00,66.28,66.29,66.1,66.1,36371.0,66.28,66.29,66.1,66.1,36371.0
2024-09-05 15:10:00,66.11,66.15,65.98,65.98,48551.0,66.11,66.15,65.98,65.98,48551.0
2024-09-05 15:15:00,65.98,65.99,65.73,65.75,51167.0,65.98,65.99,65.73,65.75,51167.0
2024-09-05 15:20:00,65.75,65.87,65.69,65.83,45639.0,65.75,65.87,65.69,65.83,45639.0
2024-09-05 15:25:00,65.81,65.88,65.74,65.86,43661.0,65.81,65.88,65.74,65.86,43661.0
2024-09-05 15:30:00,65.86,66.05,65.86,66.0,76711.0,65.86,66.05,65.86,66.0,76711.0
2024-09-05 15:35:00,65.97,66.01,65.84,65.87,65670.0,65.97,66.01,65.84,65.87,65670.0
2024-09-05 15:40:00,65.86,65.87,65.65,65.7,81953.0,65.86,65.87,65.65,65.7,81953.0
2024-09-05 15:45:00,65.71,65.8,65.6,65.67,96696.0,65.71,65.8,65.6,65.67,96696.0
2024-09-05 15:50:00,65.7,65.88,65.61,65.82,250152.0,65.7,65.88,65.61,65.82,250152.0
2024-09-05 15:55:00,65.81,66.05,65.79,66.04,519130.0,65.81,66.05,65.79,66.04,519130.0
2024-09-06 09:30:00,66.23,66.86,65.67,66.73,168107.0,66.23,66.86,65.67,66.73,168107.0
2024-09-06 09:35:00,66.78,66.83,66.36,66.41,141179.0,66.78,66.83,66.36,66.41,141179.0
2024-09-06 09:40:00,66.44,66.78,66.4,66.78,69248.0,66.44,66.78,66.4,66.78,69248.0
2024-09-06 09:45:00,66.81,66.91,66.6,66.61,79762.0,66.81,66.91,66.6,66.61,79762.0
2024-09-06 09:50:00,66.61,66.96,66.58,66.64,40974.0,66.61,66.96,66.58,66.64,40974.0
2024-09-06 09:55:00,66.61,66.72,66.2,66.25,41719.0,66.61,66.72,66.2,66.25,41719.0
2024-09-06 10:00:00,66.25,66.43,66.08,66.09,68793.0,66.25,66.43,66.08,66.09,68793.0
2024-09-06 10:05:00,66.1,66.34,66.07,66.22,57411.0,66.1,66.34,66.07,66.22,57411.0
2024-09-06 10:10:00,66.21,66.58,66.2,66.53,77560.0,66.21,66.58,66.2,66.53,77560.0
2024-09-06 10:15:00,66.52,66.57,66.09,66.15,82158.0,66.52,66.57,66.09,66.15,82158.0
2024-09-06 10:20:00,66.16,66.4,66.16,66.22,64961.0,66.16,66.4,66.16,66.22,64961.0
2024-09-06 10:25:00,66.21,66.25,66.05,66.25,94746.0,66.21,66.25,66.05,66.25,94746.0
2024-09-06 10:30:00,66.27,66.33,65.87,65.93,51718.0,66.27,66.33,65.87,65.93,51718.0
2024-09-06 10:35:00,65.93,66.09,65.72,65.74,67622.0,65.93,66.09,65.72,65.74,67622.0
2024-09-06 10:40:00,65.75,65.82,65.48,65.5,68091.0,65.75,65.82,65.48,65.5,68091.0
2024-09-06 10:45:00,65.5,65.66,65.47,65.64,47822.0,65.5,65.66,65.47,65.64,47822.0
2024-09-06 10:50:00,65.64,65.76,65.63,65.72,29625.0,65.64,65.76,65.63,65.72,29625.0
2024-09-06 10:55:00,65.7,65.89,65.67,65.74,27912.0,65.7,65.89,65.67,65.74,27912.0
2024-09-06 11:00:00,65.75,66.33,65.75,66.19,44999.0,65.75,66.33,65.75,66.19,44999.0
2024-09-06 11:05:00,66.17,66.32,65.97,65.97,69745.0,66.17,66.32,65.97,65.97,69745.0
2024-09-06 11:10:00,65.99,66.04,65.73,65.91,34372.0,65.99,66.04,65.73,65.91,34372.0
2024-09-06 11:15:00,65.94,66.04,65.83,66.02,25173.0,65.94,66.04,65.83,66.02,25173.0
2024-09-06 11:20:00,66.04,66.15,66.01,66.03,19637.0,66.04,66.15,66.01,66.03,19637.0
2024-09-06 11:25:00,66.02,66.15,65.96,66.13,23732.0,66.02,66.15,65.96,66.13,23732.0
2024-09-06 11:30:00,66.13,66.24,66.08,66.16,35925.0,66.13,66.24,66.08,66.16,35925.0
2024-09-06 11:35:00,66.17,66.25,66.11,66.22,81776.0,66.17,66.25,66.11,66.22,81776.0
2024-09-06 11:40:00,66.21,66.23,66.1,66.17,35446.0,66.21,66.23,66.1,66.17,35446.0
2024-09-06 11:45:00,66.17,66.17,66.0,66.17,31119.0,66.17,66.17,66.0,66.17,31119.0
2024-09-06 11:50:00,66.17,66.23,66.06,66.2,33424.0,66.17,66.23,66.06,66.2,33424.0
2024-09-06 11:55:00,66.2,66.31,66.16,66.25,25820.0,66.2,66.31,66.16,66.25,25820.0
2024-09-06 12:00:00,66.25,66.33,66.09,66.12,46975.0,66.25,66.33,66.09,66.12,46975.0
2024-09-06 12:05:00,66.11,66.29,66.03,66.23,31151.0,66.11,66.29,66.03,66.23,31151.0
2024-09-06 12:10:00,66.26,66.26,66.08,66.13,15061.0,66.26,66.26,66.08,66.13,15061.0
2024-09-06 12:15:00,66.13,66.19,66.09,66.16,17798.0,66.13,66.19,66.09,66.16,17798.0
2024-09-06 12:20:00,66.12,66.26,66.12,66.2,80880.0,66.12,66.26,66.12,66.2,80880.0
2024-09-06 12:25:00,66.18,66.24,66.0,66.02,20495.0,66.18,66.24,66.0,66.02,20495.0
2024-09-06 12:30:00,66.02,66.14,66.02,66.14,20762.0,66.02,66.14,66.02,66.14,20762.0
2024-09-06 12:35:00,66.13,66.26,66.1,66.11,24555.0,66.13,66.26,66.1,66.11,24555.0
2024-09-06 12:40:00,66.11,66.17,66.07,66.13,11647.0,66.11,66.17,66.07,66.13,11647.0
2024-09-06 12:45:00,66.12,66.14,66.02,66.08,14767.0,66.12,66.14,66.02,66.08,14767.0
2024-09-06 12:50:00,66.1,66.14,66.06,66.09,16400.0,66.1,66.14,66.06,66.09,16400.0
2024-09-06 12:55:00,66.08,66.32,66.06,66.32,14459.0,66.08,66.32,66.06,66.32,14459.0
2024-09-06 13:00:00,66.3,66.31,66.23,66.3,9870.0,66.3,66.31,66.23,66.3,9870.0
2024-09-06 13:05:00,66.31,66.37,66.28,66.35,10136.0,66.31,66.37,66.28,66.35,10136.0
2024-09-06 13:10:00,66.36,66.41,66.33,66.37,29375.0,66.36,66.41,66.33,66.37,29375.0
2024-09-06 13:15:00,66.38,66.42,66.34,66.4,26248.0,66.38,66.42,66.34,66.4,26248.0
2024-09-06 13:20:00,66.37,66.52,66.37,66.49,16609.0,66.37,66.52,66.37,66.49,16609.0
2024-09-06 13:25:00,66.5,66.54,66.48,66.5,75890.0,66.5,66.54,66.48,66.5,75890.0
2024-09-06 13:30:00,66.5,66.61,66.49,66.61,18065.0,66.5,66.61,66.49,66.61,18065.0
2024-09-06 13:35:00,66.64,66.71,66.58,66.65,19208.0,66.64,66.71,66.58,66.65,19208.0
2024-09-06 13:40:00,66.65,66.66,66.59,66.61,14422.0,66.65,66.66,66.59,66.61,14422.0
2024-09-06 13:45:00,66.62,66.62,66.49,66.5,23844.0,66.62,66.62,66.49,66.5,23844.0
2024-09-06 13:50:00,66.49,66.51,66.44,66.46,16253.0,66.49,66.51,66.44,66.46,16253.0
2024-09-06 13:55:00,66.45,66.55,66.44,66.48,11371.0,66.45,66.55,66.44,66.48,11371.0
2024-09-06 14:00:00,66.47,66.52,66.4,66.42,17595.0,66.47,66.52,66.4,66.42,17595.0
2024-09-06 14:05:00,66.42,66.62,66.42,66.58,21101.0,66.42,66.62,66.42,66.58,21101.0
2024-09-06 14:10:00,66.56,66.67,66.53,66.66,12332.0,66.56,66.67,66.53,66.66,12332.0
2024-09-06 14:15:00,66.65,66.7,66.6,66.62,14172.0,66.65,66.7,66.6,66.62,14172.0
2024-09-06 14:20:00,66.63,66.66,66.58,66.61,17219.0,66.63,66.66,66.58,66.61,17219.0
2024-09-06 14:25:00,66.61,66.64,66.53,66.57,19455.0,66.61,66.64,66.53,66.57,19455.0
2024-09-06 14:30:00,66.56,66.59,66.43,66.46,30813.0,66.56,66.59,66.43,66.46,30813.0
2024-09-06 14:35:00,66.47,66.52,66.42,66.51,26662.0,66.47,66.52,66.42,66.51,26662.0
2024-09-06 14:40:00,66.51,66.58,66.46,66.57,22708.0,66.51,66.58,66.46,66.57,22708.0
2024-09-06 14:45:00,66.59,66.59,66.45,66.54,18122.0,66.59,66.59,66.45,66.54,18122.0
2024-09-06 14:50:00,66.54,66.55,66.45,66.54,15532.0,66.54,66.55,66.45,66.54,15532.0
2024-09-06 14:55:00,66.53,66.59,66.53,66.59,17701.0,66.53,66.59,66.53,66.59,17701.0
2024-09-06 15:00:00,66.6,66.62,66.55,66.56,24630.0,66.6,66.62,66.55,66.56,24630.0
2024-09-06 15:05:00,66.57,66.68,66.53,66.68,25141.0,66.57,66.68,66.53,66.68,25141.0
2024-09-06 15:10:00,66.68,66.75,66.68,66.74,24049.0,66.68,66.75,66.68,66.74,24049.0
2024-09-06 15:15:00,66.74,66.77,66.68,66.77,31374.0,66.74,66.77,66.68,66.77,31374.0
2024-09-06 15:20:00,66.77,66.86,66.74,66.84,26904.0,66.77,66.86,66.74,66.84,26904.0
2024-09-06 15:25:00,66.84,66.9,66.79,66.83,22830.0,66.84,66.9,66.79,66.83,22830.0
2024-09-06 15:30:00,66.84,66.94,66.78,66.9,40295.0,66.84,66.94,66.78,66.9,40295.0
2024-09-06 15:35:00,66.9,66.91,66.81,66.87,65338.0,66.9,66.91,66.81,66.87,65338.0
2024-09-06 15:40:00,66.86,67.01,66.84,66.96,41254.0,66.86,67.01,66.84,66.96,41254.0
2024-09-06 15:45:00,66.97,67.04,66.95,67.02,68346.0,66.97,67.04,66.95,67.02,68346.0
2024-09-06 15:50:00,67.03,67.03,66.62,66.77,133621.0,67.03,67.03,66.62,66.77,133621.0
2024-09-06 15:55:00,66.76,66.91,66.71,66.83,245141.0,66.76,66.91,66.71,66.83,245141.0
2024-09-09 09:30:00,67.17,67.41,66.67,66.94,188565.0,67.17,67.41,66.67,66.94,188565.0
2024-09-09 09:35:00,66.92,67.06,66.69,67.03,50775.0,66.92,67.06,66.69,67.03,50775.0
2024-09-09 09:40:00,66.96,67.04,66.84,67.0,46571.0,66.96,67.04,66.84,67.0,46571.0
2024-09-09 09:45:00,67.0,67.22,67.0,67.16,116833.0,67.0,67.22,67.0,67.16,116833.0
2024-09-09 09:50:00,67.16,67.17,67.01,67.01,78419.0,67.16,67.17,67.01,67.01,78419.0
2024-09-09 09:55:00,67.01,67.03,66.91,66.92,44095.0,67.01,67.03,66.91,66.92,44095.0
2024-09-09 10:00:00,66.91,66.92,66.79,66.88,23393.0,66.91,66.92,66.79,66.88,23393.0
2024-09-09 10:05:00,66.89,67.09,66.84,67.02,54079.0,66.89,67.09,66.84,67.02,54079.0
2024-09-09 10:10:00,67.02,67.06,66.99,67.01,59421.0,67.02,67.06,66.99,67.01,59421.0
2024-09-09 10:15:00,67.02,67.19,67.01,67.04,61808.0,67.02,67.19,67.01,67.04,61808.0
2024-09-09 10:20:00,67.04,67.1,67.01,67.07,23833.0,67.04,67.1,67.01,67.07,23833.0
2024-09-09 10:25:00,67.08,67.12,66.87,66.89,93501.0,67.08,67.12,66.87,66.89,93501.0
2024-09-09 10:30:00,66.9,67.0,66.81,66.86,62855.0,66.9,67.0,66.81,66.86,62855.0
2024-09-09 10:35:00,66.88,67.0,66.85,66.99,28185.0,66.88,67.0,66.85,66.99,28185.0
2024-09-09 10:40:00,66.98,67.12,66.97,67.1,53410.0,66.98,67.12,66.97,67.1,53410.0
2024-09-09 10:45:00,67.09,67.11,67.07,67.08,40134.0,67.09,67.11,67.07,67.08,40134.0
2024-09-09 10:50:00,67.08,67.1,66.94,66.96,73262.0,67.08,67.1,66.94,66.96,73262.0
2024-09-09 10:55:00,66.98,67.02,66.93,66.98,116914.0,66.98,67.02,66.93,66.98,116914.0
2024-09-09 11:00:00,66.99,67.16,66.98,67.15,38627.0,66.99,67.16,66.98,67.15,38627.0
2024-09-09 11:05:00,67.15,67.21,67.12,67.14,43418.0,67.15,67.21,67.12,67.14,43418.0
2024-09-09 11:10:00,67.13,67.15,66.9,66.9,18761.0,67.13,67.15,66.9,66.9,18761.0
2024-09-09 11:15:00,66.88,66.88,66.79,66.87,18493.0,66.88,66.88,66.79,66.87,18493.0
2024-09-09 11:20:00,66.9,67.01,66.88,66.93,12536.0,66.9,67.01,66.88,66.93,12536.0
2024-09-09 11:25:00,66.95,66.96,66.89,66.91,7973.0,66.95,66.96,66.89,66.91,7973.0
2024-09-09 11:30:00,66.92,67.03,66.9,66.97,22036.0,66.92,67.03,66.9,66.97,22036.0
2024-09-09 11:35:00,66.98,66.98,66.91,66.94,14896.0,66.98,66.98,66.91,66.94,14896.0
2024-09-09 11:40:00,66.94,66.96,66.88,66.88,17770.0,66.94,66.96,66.88,66.88,17770.0
2024-09-09 11:45:00,66.88,66.89,66.8,66.8,12296.0,66.88,66.89,66.8,66.8,12296.0
2024-09-09 11:50:00,66.81,66.89,66.79,66.82,34394.0,66.81,66.89,66.79,66.82,34394.0
2024-09-09 11:55:00,66.82,66.91,66.81,66.91,28849.0,66.82,66.91,66.81,66.91,28849.0
2024-09-09 12:00:00,66.91,66.93,66.81,66.87,23276.0,66.91,66.93,66.81,66.87,23276.0
2024-09-09 12:05:00,66.86,66.87,66.77,66.8,31385.0,66.86,66.87,66.77,66.8,31385.0
2024-09-09 12:10:00,66.79,66.85,66.79,66.81,19261.0,66.79,66.85,66.79,66.81,19261.0
2024-09-09 12:15:00,66.81,66.86,66.78,66.85,32863.0,66.81,66.86,66.78,66.85,32863.0
2024-09-09 12:20:00,66.85,66.91,66.82,66.83,30594.0,66.85,66.91,66.82,66.83,30594.0
2024-09-09 12:25:00,66.83,66.86,66.75,66.86,28818.0,66.83,66.86,66.75,66.86,28818.0
2024-09-09 12:30:00,66.86,66.91,66.85,66.88,35098.0,66.86,66.91,66.85,66.88,35098.0
2024-09-09 12:35:00,66.89,66.96,66.89,66.95,51253.0,66.89,66.96,66.89,66.95,51253.0
2024-09-09 12:40:00,66.95,66.95,66.84,66.91,62512.0,66.95,66.95,66.84,66.91,62512.0
2024-09-09 12:45:00,66.9,66.95,66.87,66.89,48349.0,66.9,66.95,66.87,66.89,48349.0
2024-09-09 12:50:00,66.89,66.89,66.77,66.77,20076.0,66.89,66.89,66.77,66.77,20076.0
2024-09-09 12:55:00,66.77,66.8,66.74,66.75,29757.0,66.77,66.8,66.74,66.75,29757.0
2024-09-09 13:00:00,66.75,66.79,66.73,66.79,18355.0,66.75,66.79,66.73,66.79,18355.0
2024-09-09 13:05:00,66.79,66.8,66.64,66.64,57336.0,66.79,66.8,66.64,66.64,57336.0
2024-09-09 13:10:00,66.64,66.7,66.61,66.62,20878.0,66.64,66.7,66.61,66.62,20878.0
2024-09-09 13:15:00,66.62,66.67,66.55,66.61,42646.0,66.62,66.67,66.55,66.61,42646.0
2024-09-09 13:20:00,66.59,66.59,66.45,66.48,17149.0,66.59,66.59,66.45,66.48,17149.0
2024-09-09 13:25:00,66.46,66.51,66.46,66.49,26911.0,66.46,66.51,66.46,66.49,26911.0
2024-09-09 13:30:00,66.5,66.55,66.45,66.52,48855.0,66.5,66.55,66.45,66.52,48855.0
2024-09-09 13:35:00,66.52,66.53,66.46,66.49,44956.0,66.52,66.53,66.46,66.49,44956.0
2024-09-09 13:40:00,66.5,66.52,66.44,66.45,28688.0,66.5,66.52,66.44,66.45,28688.0
2024-09-09 13:45:00,66.44,66.49,66.4,66.42,35017.0,66.44,66.49,66.4,66.42,35017.0
2024-09-09 13:50:00,66.41,66.41,66.32,66.33,16762.0,66.41,66.41,66.32,66.33,16762.0
2024-09-09 13:55:00,66.33,66.35,66.25,66.26,20556.0,66.33,66.35,66.25,66.26,20556.0
2024-09-09 14:00:00,66.26,66.27,66.09,66.09,34867.0,66.26,66.27,66.09,66.09,34867.0
2024-09-09 14:05:00,66.09,66.09,65.98,66.06,65658.0,66.09,66.09,65.98,66.06,65658.0
2024-09-09 14:10:00,66.06,66.09,66.0,66.04,53872.0,66.06,66.09,66.0,66.04,53872.0
2024-09-09 14:15:00,66.05,66.07,65.98,66.07,50569.0,66.05,66.07,65.98,66.07,50569.0
2024-09-09 14:20:00,66.06,66.15,66.0,66.14,35506.0,66.06,66.15,66.0,66.14,35506.0
2024-09-09 14:25:00,66.13,66.19,66.11,66.18,25740.0,66.13,66.19,66.11,66.18,25740.0
2024-09-09 14:30:00,66.17,66.22,66.09,66.12,50354.0,66.17,66.22,66.09,66.12,50354.0
2024-09-09 14:35:00,66.12,66.13,66.0,66.02,43658.0,66.12,66.13,66.0,66.02,43658.0
2024-09-09 14:40:00,66.0,66.12,65.99,66.08,35928.0,66.0,66.12,65.99,66.08,35928.0
2024-09-09 14:45:00,66.09,66.09,65.93,65.93,25994.0,66.09,66.09,65.93,65.93,25994.0
2024-09-09 14:50:00,65.94,66.0,65.88,65.89,45814.0,65.94,66.0,65.88,65.89,45814.0
2024-09-09 14:55:00,65.88,65.98,65.82,65.94,42690.0,65.88,65.98,65.82,65.94,42690.0
2024-09-09 15:00:00,65.92,65.95,65.87,65.92,33089.0,65.92,65.95,65.87,65.92,33089.0
2024-09-09 15:05:00,65.91,65.91,65.8,65.82,52734.0,65.91,65.91,65.8,65.82,52734.0
2024-09-09 15:10:00,65.82,65.82,65.68,65.69,40118.0,65.82,65.82,65.68,65.69,40118.0
2024-09-09 15:15:00,65.7,65.74,65.68,65.69,37627.0,65.7,65.74,65.68,65.69,37627.0
2024-09-09 15:20:00,65.7,65.71,65.64,65.71,46391.0,65.7,65.71,65.64,65.71,46391.0
2024-09-09 15:25:00,65.69,65.71,65.53,65.59,47414.0,65.69,65.71,65.53,65.59,47414.0
2024-09-09 15:30:00,65.6,65.79,65.57,65.79,79685.0,65.6,65.79,65.57,65.79,79685.0
2024-09-09 15:35:00,65.79,65.87,65.75,65.77,60785.0,65.79,65.87,65.75,65.77,60785.0
2024-09-09 15:40:00,65.77,65.84,65.64,65.65,87615.0,65.77,65.84,65.64,65.65,87615.0
2024-09-09 15:45:00,65.64,65.68,65.58,65.64,78750.0,65.64,65.68,65.58,65.64,78750.0
2024-09-09 15:50:00,65.65,65.69,65.49,65.57,174038.0,65.65,65.69,65.49,65.57,174038.0
2024-09-09 15:55:00,65.56,65.75,65.56,65.69,460140.0,65.56,65.75,65.56,65.69,460140.0
2024-09-10 09:30:00,65.55,65.94,65.54,65.8,100324.0,65.55,65.94,65.54,65.8,100324.0
2024-09-10 09:35:00,65.81,66.31,65.79,66.21,106714.0,65.81,66.31,65.79,66.21,106714.0
2024-09-10 09:40:00,66.22,66.47,66.21,66.33,65437.0,66.22,66.47,66.21,66.33,65437.0
2024-09-10 09:45:00,66.37,66.65,66.36,66.65,88653.0,66.37,66.65,66.36,66.65,88653.0
2024-09-10 09:50:00,66.65,66.72,66.58,66.62,61826.0,66.65,66.72,66.58,66.62,61826.0
2024-09-10 09:55:00,66.64,66.66,66.38,66.56,61512.0,66.64,66.66,66.38,66.56,61512.0
2024-09-10 10:00:00,66.57,66.57,66.35,66.35,74399.0,66.57,66.57,66.35,66.35,74399.0
2024-09-10 10:05:00,66.33,66.59,66.26,66.53,167307.0,66.33,66.59,66.26,66.53,167307.0
2024-09-10 10:10:00,66.51,66.62,66.41,66.48,56386.0,66.51,66.62,66.41,66.48,56386.0
2024-09-10 10:15:00,66.47,66.56,66.31,66.31,28159.0,66.47,66.56,66.31,66.31,28159.0
2024-09-10 10:20:00,66.31,66.41,66.29,66.35,30417.0,66.31,66.41,66.29,66.35,30417.0
2024-09-10 10:25:00,66.37,66.45,66.34,66.38,42432.0,66.37,66.45,66.34,66.38,42432.0
2024-09-10 10:30:00,66.38,66.41,66.29,66.36,33667.0,66.38,66.41,66.29,66.36,33667.0
2024-09-10 10:35:00,66.37,66.49,66.34,66.46,70700.0,66.37,66.49,66.34,66.46,70700.0
2024-09-10 10:40:00,66.46,66.62,66.42,66.45,36933.0,66.46,66.62,66.42,66.45,36933.0
2024-09-10 10:45:00,66.45,66.56,66.44,66.55,48966.0,66.45,66.56,66.44,66.55,48966.0
2024-09-10 10:50:00,66.55,66.55,66.36,66.42,32271.0,66.55,66.55,66.36,66.42,32271.0
2024-09-10 10:55:00,66.42,66.44,66.33,66.43,27581.0,66.42,66.44,66.33,66.43,27581.0
2024-09-10 11:00:00,66.43,66.47,66.39,66.45,28409.0,66.43,66.47,66.39,66.45,28409.0
2024-09-10 11:05:00,66.45,66.67,66.43,66.64,46580.0,66.45,66.67,66.43,66.64,46580.0
2024-09-10 11:10:00,66.64,66.83,66.64,66.81,27047.0,66.64,66.83,66.64,66.81,27047.0
2024-09-10 11:15:00,66.82,66.83,66.71,66.8,36942.0,66.82,66.83,66.71,66.8,36942.0
2024-09-10 11:20:00,66.82,66.85,66.73,66.85,26478.0,66.82,66.85,66.73,66.85,26478.0
2024-09-10 11:25:00,66.87,66.96,66.86,66.93,24788.0,66.87,66.96,66.86,66.93,24788.0
2024-09-10 11:30:00,66.93,66.93,66.78,66.8,21790.0,66.93,66.93,66.78,66.8,21790.0
2024-09-10 11:35:00,66.81,66.81,66.68,66.7,23121.0,66.81,66.81,66.68,66.7,23121.0
2024-09-10 11:40:00,66.7,66.77,66.69,66.73,28770.0,66.7,66.77,66.69,66.73,28770.0
2024-09-10 11:45:00,66.71,66.79,66.58,66.58,27437.0,66.71,66.79,66.58,66.58,27437.0
2024-09-10 11:50:00,66.56,66.56,66.47,66.49,28409.0,66.56,66.56,66.47,66.49,28409.0
2024-09-10 11:55:00,66.48,66.49,66.37,66.39,21078.0,66.48,66.49,66.37,66.39,21078.0
2024-09-10 12:00:00,66.39,66.4,66.21,66.25,23594.0,66.39,66.4,66.21,66.25,23594.0
2024-09-10 12:05:00,66.25,66.26,66.19,66.25,20051.0,66.25,66.26,66.19,66.25,20051.0
2024-09-10 12:10:00,66.25,66.34,66.24,66.32,16596.0,66.25,66.34,66.24,66.32,16596.0
2024-09-10 12:15:00,66.33,66.4,66.3,66.4,24476.0,66.33,66.4,66.3,66.4,24476.0
2024-09-10 12:20:00,66.42,66.5,66.38,66.46,18556.0,66.42,66.5,66.38,66.46,18556.0
2024-09-10 12:25:00,66.45,66.45,66.34,66.37,14085.0,66.45,66.45,66.34,66.37,14085.0
2024-09-10 12:30:00,66.36,66.38,66.32,66.37,11243.0,66.36,66.38,66.32,66.37,11243.0
2024-09-10 12:35:00,66.36,66.43,66.36,66.4,12809.0,66.36,66.43,66.36,66.4,12809.0
2024-09-10 12:40:00,66.4,66.45,66.33,66.36,20111.0,66.4,66.45,66.33,66.36,20111.0
2024-09-10 12:45:00,66.33,66.38,66.31,66.37,24622.0,66.33,66.38,66.31,66.37,24622.0
2024-09-10 12:50:00,66.37,66.52,66.36,66.48,27866.0,66.37,66.52,66.36,66.48,27866.0
2024-09-10 12:55:00,66.48,66.5,66.47,66.49,16451.0,66.48,66.5,66.47,66.49,16451.0
2024-09-10 13:00:00,66.49,66.49,66.45,66.46,28799.0,66.49,66.49,66.45,66.46,28799.0
2024-09-10 13:05:00,66.46,66.52,66.46,66.5,23454.0,66.46,66.52,66.46,66.5,23454.0
2024-09-10 13:10:00,66.52,66.62,66.5,66.62,41469.0,66.52,66.62,66.5,66.62,41469.0
2024-09-10 13:15:00,66.62,66.63,66.57,66.62,46547.0,66.62,66.63,66.57,66.62,46547.0
2024-09-10 13:20:00,66.62,66.75,66.58,66.73,47877.0,66.62,66.75,66.58,66.73,47877.0
2024-09-10 13:25:00,66.72,66.73,66.63,66.65,21024.0,66.72,66.73,66.63,66.65,21024.0
2024-09-10 13:30:00,66.64,66.66,66.57,66.57,27023.0,66.64,66.66,66.57,66.57,27023.0
2024-09-10 13:35:00,66.58,66.66,66.56,66.65,24923.0,66.58,66.66,66.56,66.65,24923.0
2024-09-10 13:40:00,66.65,66.71,66.63,66.64,22624.0,66.65,66.71,66.63,66.64,22624.0
2024-09-10 13:45:00,66.64,66.66,66.59,66.6,24162.0,66.64,66.66,66.59,66.6,24162.0
2024-09-10 13:50:00,66.6,66.63,66.55,66.55,41952.0,66.6,66.63,66.55,66.55,41952.0
2024-09-10 13:55:00,66.56,66.58,66.52,66.56,30220.0,66.56,66.58,66.52,66.56,30220.0
2024-09-10 14:00:00,66.56,66.62,66.54,66.55,29049.0,66.56,66.62,66.54,66.55,29049.0
2024-09-10 14:05:00,66.54,66.56,66.48,66.52,35842.0,66.54,66.56,66.48,66.52,35842.0
2024-09-10 14:10:00,66.52,66.54,66.48,66.5,24949.0,66.52,66.54,66.48,66.5,24949.0
2024-09-10 14:15:00,66.5,66.56,66.49,66.53,27679.0,66.5,66.56,66.49,66.53,27679.0
2024-09-10 14:20:00,66.53,66.53,66.43,66.46,24373.0,66.53,66.53,66.43,66.46,24373.0
2024-09-10 14:25:00,66.47,66.5,66.41,66.49,41018.0,66.47,66.5,66.41,66.49,41018.0
2024-09-10 14:30:00,66.5,66.58,66.49,66.55,33217.0,66.5,66.58,66.49,66.55,33217.0
2024-09-10 14:35:00,66.55,66.58,66.52,66.57,20113.0,66.55,66.58,66.52,66.57,20113.0
2024-09-10 14:40:00,66.57,66.6,66.56,66.6,24297.0,66.57,66.6,66.56,66.6,24297.0
2024-09-10 14:45:00,66.6,66.66,66.58,66.6,34018.0,66.6,66.66,66.58,66.6,34018.0
2024-09-10 14:50:00,66.6,66.63,66.58,66.59,32163.0,66.6,66.63,66.58,66.59,32163.0
2024-09-10 14:55:00,66.58,66.58,66.52,66.52,32998.0,66.58,66.58,66.52,66.52,32998.0
2024-09-10 15:00:00,66.52,66.61,66.5,66.6,27559.0,66.52,66.61,66.5,66.6,27559.0
2024-09-10 15:05:00,66.6,66.72,66.59,66.7,25299.0,66.6,66.72,66.59,66.7,25299.0
2024-09-10 15:10:00,66.7,66.72,66.68,66.72,26280.0,66.7,66.72,66.68,66.72,26280.0
2024-09-10 15:15:00,66.73,66.82,66.73,66.82,29602.0,66.73,66.82,66.73,66.82,29602.0
2024-09-10 15:20:00,66.81,66.9,66.79,66.9,23668.0,66.81,66.9,66.79,66.9,23668.0
2024-09-10 15:25:00,66.91,67.14,66.91,67.13,46265.0,66.91,67.14,66.91,67.13,46265.0
2024-09-10 15:30:00,67.12,67.13,66.96,67.11,72778.0,67.12,67.13,66.96,67.11,72778.0
2024-09-10 15:35:00,67.13,67.19,67.07,67.16,60275.0,67.13,67.19,67.07,67.16,60275.0
2024-09-10 15:40:00,67.16,67.3,67.14,67.2,58573.0,67.16,67.3,67.14,67.2,58573.0
2024-09-10 15:45:00,67.2,67.22,66.99,66.99,81736.0,67.2,67.22,66.99,66.99,81736.0
2024-09-10 15:50:00,67.01,67.21,66.99,67.08,155196.0,67.01,67.21,66.99,67.08,155196.0
2024-09-10 15:55:00,67.07,67.17,66.98,67.14,348487.0,67.07,67.17,66.98,67.14,348487.0
2024-09-11 09:30:00,67.0,67.02,66.56,66.66,78597.0,67.0,67.02,66.56,66.66,78597.0
2024-09-11 09:35:00,66.64,66.87,66.47,66.79,21021.0,66.64,66.87,66.47,66.79,21021.0
2024-09-11 09:40:00,66.76,66.91,66.55,66.58,34513.0,66.76,66.91,66.55,66.58,34513.0
2024-09-11 09:45:00,66.59,66.89,66.55,66.85,51064.0,66.59,66.89,66.55,66.85,51064.0
2024-09-11 09:50:00,66.83,67.02,66.83,66.98,38409.0,66.83,67.02,66.83,66.98,38409.0
2024-09-11 09:55:00,66.96,66.98,66.57,66.59,49211.0,66.96,66.98,66.57,66.59,49211.0
2024-09-11 10:00:00,66.58,66.79,66.48,66.61,36289.0,66.58,66.79,66.48,66.61,36289.0
2024-09-11 10:05:00,66.61,66.78,66.58,66.71,30469.0,66.61,66.78,66.58,66.71,30469.0
2024-09-11 10:10:00,66.7,66.79,66.58,66.58,39407.0,66.7,66.79,66.58,66.58,39407.0
2024-09-11 10:15:00,66.58,66.59,66.16,66.24,35743.0,66.58,66.59,66.16,66.24,35743.0
2024-09-11 10:20:00,66.24,66.47,66.2,66.43,35420.0,66.24,66.47,66.2,66.43,35420.0
2024-09-11 10:25:00,66.45,66.52,66.36,66.38,30019.0,66.45,66.52,66.36,66.38,30019.0
2024-09-11 10:30:00,66.39,66.63,66.36,66.55,35077.0,66.39,66.63,66.36,66.55,35077.0
2024-09-11 10:35:00,66.55,66.55,66.29,66.29,43482.0,66.55,66.55,66.29,66.29,43482.0
2024-09-11 10:40:00,66.29,66.38,66.25,66.38,37027.0,66.29,66.38,66.25,66.38,37027.0
2024-09-11 10:45:00,66.38,66.42,66.35,66.4,25282.0,66.38,66.42,66.35,66.4,25282.0
2024-09-11 10:50:00,66.4,66.42,66.29,66.37,23496.0,66.4,66.42,66.29,66.37,23496.0
2024-09-11 10:55:00,66.35,66.47,66.28,66.45,25938.0,66.35,66.47,66.28,66.45,25938.0
2024-09-11 11:00:00,66.44,66.5,66.38,66.48,36365.0,66.44,66.5,66.38,66.48,36365.0
2024-09-11 11:05:00,66.48,66.7,66.43,66.64,22327.0,66.48,66.7,66.43,66.64,22327.0
2024-09-11 11:10:00,66.63,66.82,66.62,66.76,17441.0,66.63,66.82,66.62,66.76,17441.0
2024-09-11 11:15:00,66.76,66.76,66.62,66.64,19243.0,66.76,66.76,66.62,66.64,19243.0
2024-09-11 11:20:00,66.64,66.72,66.63,66.72,17486.0,66.64,66.72,66.63,66.72,17486.0
2024-09-11 11:25:00,66.7,66.86,66.7,66.86,12594.0,66.7,66.86,66.7,66.86,12594.0
2024-09-11 11:30:00,66.85,66.87,66.81,66.83,12201.0,66.85,66.87,66.81,66.83,12201.0
2024-09-11 11:35:00,66.82,66.98,66.82,66.98,15373.0,66.82,66.98,66.82,66.98,15373.0
2024-09-11 11:40:00,66.98,67.07,66.93,66.98,18563.0,66.98,67.07,66.93,66.98,18563.0
2024-09-11 11:45:00,66.98,67.06,66.95,67.06,17116.0,66.98,67.06,66.95,67.06,17116.0
2024-09-11 11:50:00,67.05,67.05,66.82,66.97,18700.0,67.05,67.05,66.82,66.97,18700.0
2024-09-11 11:55:00,66.96,66.98,66.83,66.95,13213.0,66.96,66.98,66.83,66.95,13213.0
2024-09-11 12:00:00,66.95,67.04,66.85,67.04,14380.0,66.95,67.04,66.85,67.04,14380.0
2024-09-11 12:05:00,67.04,67.12,67.01,67.03,11270.0,67.04,67.12,67.01,67.03,11270.0
2024-09-11 12:10:00,67.05,67.1,67.01,67.08,15449.0,67.05,67.1,67.01,67.08,15449.0
2024-09-11 12:15:00,67.09,67.11,67.01,67.11,13024.0,67.09,67.11,67.01,67.11,13024.0
2024-09-11 12:20:00,67.12,67.15,66.99,67.05,21283.0,67.12,67.15,66.99,67.05,21283.0
2024-09-11 12:25:00,67.05,67.18,67.03,67.17,16033.0,67.05,67.18,67.03,67.17,16033.0
2024-09-11 12:30:00,67.2,67.21,67.13,67.17,10386.0,67.2,67.21,67.13,67.17,10386.0
2024-09-11 12:35:00,67.16,67.3,67.16,67.29,18226.0,67.16,67.3,67.16,67.29,18226.0
2024-09-11 12:40:00,67.29,67.32,67.21,67.23,17291.0,67.29,67.32,67.21,67.23,17291.0
2024-09-11 12:45:00,67.24,67.32,67.22,67.22,36655.0,67.24,67.32,67.22,67.22,36655.0
2024-09-11 12:50:00,67.24,67.4,67.23,67.37,13826.0,67.24,67.4,67.23,67.37,13826.0
2024-09-11 12:55:00,67.38,67.47,67.37,67.44,12517.0,67.38,67.47,67.37,67.44,12517.0
2024-09-11 13:00:00,67.45,67.58,67.43,67.57,13925.0,67.45,67.58,67.43,67.57,13925.0
2024-09-11 13:05:00,67.56,67.66,67.56,67.61,19401.0,67.56,67.66,67.56,67.61,19401.0
2024-09-11 13:10:00,67.62,67.76,67.61,67.73,22756.0,67.62,67.76,67.61,67.73,22756.0
2024-09-11 13:15:00,67.73,67.85,67.73,67.78,19891.0,67.73,67.85,67.73,67.78,19891.0
2024-09-11 13:20:00,67.77,67.82,67.71,67.71,16448.0,67.77,67.82,67.71,67.71,16448.0
2024-09-11 13:25:00,67.72,67.75,67.58,67.58,24194.0,67.72,67.75,67.58,67.58,24194.0
2024-09-11 13:30:00,67.58,67.78,67.56,67.78,27629.0,67.58,67.78,67.56,67.78,27629.0
2024-09-11 13:35:00,67.76,67.83,67.71,67.81,32179.0,67.76,67.83,67.71,67.81,32179.0
2024-09-11 13:40:00,67.81,67.82,67.76,67.77,23260.0,67.81,67.82,67.76,67.77,23260.0
2024-09-11 13:45:00,67.75,67.93,67.73,67.9,20780.0,67.75,67.93,67.73,67.9,20780.0
2024-09-11 13:50:00,67.9,68.01,67.89,67.9,23845.0,67.9,68.01,67.89,67.9,23845.0
2024-09-11 13:55:00,67.91,68.0,67.9,67.96,27274.0,67.91,68.0,67.9,67.96,27274.0
2024-09-11 14:00:00,67.97,68.16,67.95,68.16,17533.0,67.97,68.16,67.95,68.16,17533.0
2024-09-11 14:05:00,68.15,68.23,68.12,68.17,32195.0,68.15,68.23,68.12,68.17,32195.0
2024-09-11 14:10:00,68.18,68.21,68.05,68.1,40035.0,68.18,68.21,68.05,68.1,40035.0
2024-09-11 14:15:00,68.12,68.12,68.02,68.05,30154.0,68.12,68.12,68.02,68.05,30154.0
2024-09-11 14:20:00,68.06,68.12,68.05,68.11,35141.0,68.06,68.12,68.05,68.11,35141.0
2024-09-11 14:25:00,68.11,68.12,68.08,68.08,33190.0,68.11,68.12,68.08,68.08,33190.0
2024-09-11 14:30:00,68.07,68.14,68.07,68.14,44698.0,68.07,68.14,68.07,68.14,44698.0
2024-09-11 14:35:00,68.13,68.13,68.01,68.13,27189.0,68.13,68.13,68.01,68.13,27189.0
2024-09-11 14:40:00,68.13,68.14,68.03,68.08,32355.0,68.13,68.14,68.03,68.08,32355.0
2024-09-11 14:45:00,68.09,68.1,67.89,68.06,29525.0,68.09,68.1,67.89,68.06,29525.0
2024-09-11 14:50:00,68.07,68.08,67.97,67.99,26713.0,68.07,68.08,67.97,67.99,26713.0
2024-09-11 14:55:00,67.98,68.15,67.97,68.06,23253.0,67.98,68.15,67.97,68.06,23253.0
2024-09-11 15:00:00,68.05,68.07,67.99,68.02,23415.0,68.05,68.07,67.99,68.02,23415.0
2024-09-11 15:05:00,68.03,68.18,68.02,68.18,27888.0,68.03,68.18,68.02,68.18,27888.0
2024-09-11 15:10:00,68.19,68.33,68.17,68.31,37018.0,68.19,68.33,68.17,68.31,37018.0
2024-09-11 15:15:00,68.33,68.4,68.25,68.28,27992.0,68.33,68.4,68.25,68.28,27992.0
2024-09-11 15:20:00,68.27,68.3,68.24,68.25,24226.0,68.27,68.3,68.24,68.25,24226.0
2024-09-11 15:25:00,68.24,68.33,68.22,68.23,38160.0,68.24,68.33,68.22,68.23,38160.0
2024-09-11 15:30:00,68.22,68.25,68.14,68.23,83733.0,68.22,68.25,68.14,68.23,83733.0
2024-09-11 15:35:00,68.23,68.27,68.19,68.2,30655.0,68.23,68.27,68.19,68.2,30655.0
2024-09-11 15:40:00,68.2,68.3,68.19,68.3,58159.0,68.2,68.3,68.19,68.3,58159.0
2024-09-11 15:45:00,68.29,68.31,68.18,68.25,104133.0,68.29,68.31,68.18,68.25,104133.0
2024-09-11 15:50:00,68.24,68.25,68.11,68.23,70141.0,68.24,68.25,68.11,68.23,70141.0
2024-09-11 15:55:00,68.23,68.32,68.2,68.24,279439.0,68.23,68.32,68.2,68.24,279439.0
2024-09-12 09:30:00,68.11,68.26,67.88,67.9,110575.0,68.11,68.26,67.88,67.9,110575.0
2024-09-12 09:35:00,67.9,67.92,67.71,67.84,28874.0,67.9,67.92,67.71,67.84,28874.0
2024-09-12 09:40:00,67.84,67.98,67.3,67.3,86882.0,67.84,67.98,67.3,67.3,86882.0
2024-09-12 09:45:00,67.34,67.34,66.99,67.11,65914.0,67.34,67.34,66.99,67.11,65914.0
2024-09-12 09:50:00,67.11,67.26,66.92,66.97,84790.0,67.11,67.26,66.92,66.97,84790.0
2024-09-12 09:55:00,66.97,67.16,66.9,66.98,39299.0,66.97,67.16,66.9,66.98,39299.0
2024-09-12 10:00:00,66.96,67.05,66.87,67.01,28532.0,66.96,67.05,66.87,67.01,28532.0
2024-09-12 10:05:00,67.01,67.12,66.82,66.85,65167.0,67.01,67.12,66.82,66.85,65167.0
2024-09-12 10:10:00,66.89,67.15,66.87,67.13,15786.0,66.89,67.15,66.87,67.13,15786.0
2024-09-12 10:15:00,67.15,67.21,67.0,67.09,42303.0,67.15,67.21,67.0,67.09,42303.0
2024-09-12 10:20:00,67.09,67.12,67.0,67.03,16033.0,67.09,67.12,67.0,67.03,16033.0
2024-09-12 10:25:00,67.05,67.11,66.99,67.05,19518.0,67.05,67.11,66.99,67.05,19518.0
2024-09-12 10:30:00,67.06,67.12,66.89,66.95,90966.0,67.06,67.12,66.89,66.95,90966.0
2024-09-12 10:35:00,66.94,66.97,66.74,66.76,130384.0,66.94,66.97,66.74,66.76,130384.0
2024-09-12 10:40:00,66.76,67.02,66.73,66.94,40910.0,66.76,67.02,66.73,66.94,40910.0
2024-09-12 10:45:00,66.93,67.19,66.93,67.15,89870.0,66.93,67.19,66.93,67.15,89870.0
2024-09-12 10:50:00,67.17,67.18,67.08,67.13,25371.0,67.17,67.18,67.08,67.13,25371.0
2024-09-12 10:55:00,67.14,67.23,66.98,66.98,27817.0,67.14,67.23,66.98,66.98,27817.0
2024-09-12 11:00:00,66.98,67.2,66.92,67.19,30234.0,66.98,67.2,66.92,67.19,30234.0
2024-09-12 11:05:00,67.18,67.36,67.16,67.33,23323.0,67.18,67.36,67.16,67.33,23323.0
2024-09-12 11:10:00,67.32,67.6,67.3,67.53,32987.0,67.32,67.6,67.3,67.53,32987.0
2024-09-12 11:15:00,67.53,67.54,67.41,67.53,31452.0,67.53,67.54,67.41,67.53,31452.0
2024-09-12 11:20:00,67.52,67.55,67.43,67.46,24826.0,67.52,67.55,67.43,67.46,24826.0
2024-09-12 11:25:00,67.46,67.47,67.37,67.43,17781.0,67.46,67.47,67.37,67.43,17781.0
2024-09-12 11:30:00,67.42,67.52,67.39,67.48,12694.0,67.42,67.52,67.39,67.48,12694.0
2024-09-12 11:35:00,67.5,67.55,67.47,67.5,13309.0,67.5,67.55,67.47,67.5,13309.0
2024-09-12 11:40:00,67.51,67.53,67.41,67.42,13036.0,67.51,67.53,67.41,67.42,13036.0
2024-09-12 11:45:00,67.43,67.47,67.38,67.46,13596.0,67.43,67.47,67.38,67.46,13596.0
2024-09-12 11:50:00,67.46,67.52,67.39,67.41,38712.0,67.46,67.52,67.39,67.41,38712.0
2024-09-12 11:55:00,67.42,67.44,67.27,67.36,31276.0,67.42,67.44,67.27,67.36,31276.0
2024-09-12 12:00:00,67.35,67.49,67.33,67.49,16124.0,67.35,67.49,67.33,67.49,16124.0
2024-09-12 12:05:00,67.49,67.51,67.4,67.45,21369.0,67.49,67.51,67.4,67.45,21369.0
2024-09-12 12:10:00,67.44,67.44,67.4,67.44,13066.0,67.44,67.44,67.4,67.44,13066.0
2024-09-12 12:15:00,67.45,67.52,67.44,67.51,35463.0,67.45,67.52,67.44,67.51,35463.0
2024-09-12 12:20:00,67.51,67.53,67.41,67.46,30466.0,67.51,67.53,67.41,67.46,30466.0
2024-09-12 12:25:00,67.47,67.48,67.36,67.37,15935.0,67.47,67.48,67.36,67.37,15935.0
2024-09-12 12:30:00,67.39,67.46,67.38,67.45,14532.0,67.39,67.46,67.38,67.45,14532.0
2024-09-12 12:35:00,67.46,67.47,67.37,67.38,43089.0,67.46,67.47,67.37,67.38,43089.0
2024-09-12 12:40:00,67.37,67.5,67.36,67.43,20573.0,67.37,67.5,67.36,67.43,20573.0
2024-09-12 12:45:00,67.44,67.49,67.37,67.47,21733.0,67.44,67.49,67.37,67.47,21733.0
2024-09-12 12:50:00,67.47,67.53,67.46,67.53,23796.0,67.47,67.53,67.46,67.53,23796.0
2024-09-12 12:55:00,67.53,67.65,67.53,67.64,19028.0,67.53,67.65,67.53,67.64,19028.0
2024-09-12 13:00:00,67.63,67.63,67.49,67.56,47576.0,67.63,67.63,67.49,67.56,47576.0
2024-09-12 13:05:00,67.55,67.6,67.51,67.6,11516.0,67.55,67.6,67.51,67.6,11516.0
2024-09-12 13:10:00,67.6,67.72,67.6,67.72,21618.0,67.6,67.72,67.6,67.72,21618.0
2024-09-12 13:15:00,67.75,67.84,67.75,67.83,17874.0,67.75,67.84,67.75,67.83,17874.0
2024-09-12 13:20:00,67.83,67.95,67.76,67.95,21452.0,67.83,67.95,67.76,67.95,21452.0
2024-09-12 13:25:00,67.98,67.99,67.88,67.89,51525.0,67.98,67.99,67.88,67.89,51525.0
2024-09-12 13:30:00,67.9,67.99,67.87,67.95,16020.0,67.9,67.99,67.87,67.95,16020.0
2024-09-12 13:35:00,67.96,68.09,67.96,68.05,13438.0,67.96,68.09,67.96,68.05,13438.0
2024-09-12 13:40:00,68.05,68.05,68.01,68.03,7504.0,68.05,68.05,68.01,68.03,7504.0
2024-09-12 13:45:00,68.04,68.08,67.98,68.0,27743.0,68.04,68.08,67.98,68.0,27743.0
2024-09-12 13:50:00,68.0,68.2,67.98,68.17,26393.0,68.0,68.2,67.98,68.17,26393.0
2024-09-12 13:55:00,68.18,68.23,68.17,68.21,12671.0,68.18,68.23,68.17,68.21,12671.0
2024-09-12 14:00:00,68.21,68.26,68.17,68.26,114309.0,68.21,68.26,68.17,68.26,114309.0
2024-09-12 14:05:00,68.29,68.37,68.26,68.36,145625.0,68.29,68.37,68.26,68.36,145625.0
2024-09-12 14:10:00,68.38,68.43,68.3,68.33,12855.0,68.38,68.43,68.3,68.33,12855.0
2024-09-12 14:15:00,68.33,68.34,68.23,68.24,17833.0,68.33,68.34,68.23,68.24,17833.0
2024-09-12 14:20:00,68.24,68.28,68.2,68.28,20744.0,68.24,68.28,68.2,68.28,20744.0
2024-09-12 14:25:00,68.28,68.38,68.28,68.29,109458.0,68.28,68.38,68.28,68.29,109458.0
2024-09-12 14:30:00,68.29,68.29,68.22,68.27,22073.0,68.29,68.29,68.22,68.27,22073.0
2024-09-12 14:35:00,68.28,68.35,68.27,68.33,19656.0,68.28,68.35,68.27,68.33,19656.0
2024-09-12 14:40:00,68.34,68.39,68.33,68.38,11401.0,68.34,68.39,68.33,68.38,11401.0
2024-09-12 14:45:00,68.39,68.41,68.31,68.31,11670.0,68.39,68.41,68.31,68.31,11670.0
2024-09-12 14:50:00,68.31,68.31,68.07,68.2,19817.0,68.31,68.31,68.07,68.2,19817.0
2024-09-12 14:55:00,68.21,68.27,68.16,68.27,85352.0,68.21,68.27,68.16,68.27,85352.0
2024-09-12 15:00:00,68.26,68.26,68.06,68.06,16595.0,68.26,68.26,68.06,68.06,16595.0
2024-09-12 15:05:00,68.06,68.16,68.05,68.16,8988.0,68.06,68.16,68.05,68.16,8988.0
2024-09-12 15:10:00,68.16,68.19,68.12,68.17,16715.0,68.16,68.19,68.12,68.17,16715.0
2024-09-12 15:15:00,68.16,68.18,68.12,68.14,16714.0,68.16,68.18,68.12,68.14,16714.0
2024-09-12 15:20:00,68.14,68.19,68.12,68.18,17313.0,68.14,68.19,68.12,68.18,17313.0
2024-09-12 15:25:00,68.19,68.22,68.13,68.17,30594.0,68.19,68.22,68.13,68.17,30594.0
2024-09-12 15:30:00,68.16,68.16,68.02,68.03,29383.0,68.16,68.16,68.02,68.03,29383.0
2024-09-12 15:35:00,68.03,68.08,68.02,68.06,75323.0,68.03,68.08,68.02,68.06,75323.0
2024-09-12 15:40:00,68.06,68.32,68.06,68.28,37628.0,68.06,68.32,68.06,68.28,37628.0
2024-09-12 15:45:00,68.27,68.32,68.16,68.19,70910.0,68.27,68.32,68.16,68.19,70910.0
2024-09-12 15:50:00,68.16,68.24,68.08,68.18,68913.0,68.16,68.24,68.08,68.18,68913.0
2024-09-12 15:55:00,68.18,68.18,68.08,68.15,166850.0,68.18,68.18,68.08,68.15,166850.0
2024-09-13 09:30:00,68.04,69.14,67.72,69.1,140687.0,68.04,69.14,67.72,69.1,140687.0
2024-09-13 09:35:00,69.09,69.16,68.78,68.97,154230.0,69.09,69.16,68.78,68.97,154230.0
2024-09-13 09:40:00,68.95,69.07,68.7,68.7,48855.0,68.95,69.07,68.7,68.7,48855.0
2024-09-13 09:45:00,68.71,69.25,68.69,69.07,119538.0,68.71,69.25,68.69,69.07,119538.0
2024-09-13 09:50:00,69.08,69.41,68.97,69.37,89781.0,69.08,69.41,68.97,69.37,89781.0
2024-09-13 09:55:00,69.4,69.45,69.26,69.32,86331.0,69.4,69.45,69.26,69.32,86331.0
2024-09-13 10:00:00,69.34,69.64,69.21,69.62,68274.0,69.34,69.64,69.21,69.62,68274.0
2024-09-13 10:05:00,69.61,69.61,69.39,69.58,52720.0,69.61,69.61,69.39,69.58,52720.0
2024-09-13 10:10:00,69.58,69.64,69.48,69.58,57661.0,69.58,69.64,69.48,69.58,57661.0
2024-09-13 10:15:00,69.58,69.92,69.56,69.9,89232.0,69.58,69.92,69.56,69.9,89232.0
2024-09-13 10:20:00,69.91,70.2,69.91,70.2,71975.0,69.91,70.2,69.91,70.2,71975.0
2024-09-13 10:25:00,70.22,70.23,69.9,69.9,36835.0,70.22,70.23,69.9,69.9,36835.0
2024-09-13 10:30:00,69.91,69.94,69.53,69.64,124307.0,69.91,69.94,69.53,69.64,124307.0
2024-09-13 10:35:00,69.62,70.0,69.54,69.99,115330.0,69.62,70.0,69.54,69.99,115330.0
2024-09-13 10:40:00,70.03,70.06,69.91,69.98,18311.0,70.03,70.06,69.91,69.98,18311.0
2024-09-13 10:45:00,69.97,70.12,69.93,70.02,31700.0,69.97,70.12,69.93,70.02,31700.0
2024-09-13 10:50:00,70.01,70.04,69.8,69.86,23745.0,70.01,70.04,69.8,69.86,23745.0
2024-09-13 10:55:00,69.86,69.87,69.67,69.75,22573.0,69.86,69.87,69.67,69.75,22573.0
2024-09-13 11:00:00,69.73,69.77,69.67,69.69,12191.0,69.73,69.77,69.67,69.69,12191.0
2024-09-13 11:05:00,69.7,69.74,69.51,69.56,42404.0,69.7,69.74,69.51,69.56,42404.0
2024-09-13 11:10:00,69.56,69.67,69.51,69.66,21316.0,69.56,69.67,69.51,69.66,21316.0
2024-09-13 11:15:00,69.66,69.78,69.61,69.67,25312.0,69.66,69.78,69.61,69.67,25312.0
2024-09-13 11:20:00,69.68,70.0,69.51,69.57,55172.0,69.68,70.0,69.51,69.57,55172.0
2024-09-13 11:25:00,69.57,69.68,69.44,69.53,32100.0,69.57,69.68,69.44,69.53,32100.0
2024-09-13 11:30:00,69.55,69.83,69.55,69.81,46207.0,69.55,69.83,69.55,69.81,46207.0
2024-09-13 11:35:00,69.84,69.88,69.77,69.87,22945.0,69.84,69.88,69.77,69.87,22945.0
2024-09-13 11:40:00,69.88,70.0,69.85,69.97,23823.0,69.88,70.0,69.85,69.97,23823.0
2024-09-13 11:45:00,69.96,70.08,69.96,70.0,50231.0,69.96,70.08,69.96,70.0,50231.0
2024-09-13 11:50:00,70.0,70.09,69.96,70.09,33362.0,70.0,70.09,69.96,70.09,33362.0
2024-09-13 11:55:00,70.09,70.29,70.09,70.26,205615.0,70.09,70.29,70.09,70.26,205615.0
2024-09-13 12:00:00,70.26,70.43,70.24,70.25,71146.0,70.26,70.43,70.24,70.25,71146.0
2024-09-13 12:05:00,70.25,70.27,70.11,70.14,96186.0,70.25,70.27,70.11,70.14,96186.0
2024-09-13 12:10:00,70.13,70.18,70.02,70.06,38148.0,70.13,70.18,70.02,70.06,38148.0
2024-09-13 12:15:00,70.06,70.16,70.05,70.11,46614.0,70.06,70.16,70.05,70.11,46614.0
2024-09-13 12:20:00,70.11,70.12,69.99,70.03,21079.0,70.11,70.12,69.99,70.03,21079.0
2024-09-13 12:25:00,70.03,70.1,70.02,70.04,23166.0,70.03,70.1,70.02,70.04,23166.0
2024-09-13 12:30:00,70.03,70.05,69.93,69.97,139145.0,70.03,70.05,69.93,69.97,139145.0
2024-09-13 12:35:00,69.96,70.09,69.93,69.95,232746.0,69.96,70.09,69.93,69.95,232746.0
2024-09-13 12:40:00,69.95,70.05,69.89,69.94,83815.0,69.95,70.05,69.89,69.94,83815.0
2024-09-13 12:45:00,69.93,69.98,69.86,69.95,36968.0,69.93,69.98,69.86,69.95,36968.0
2024-09-13 12:50:00,69.94,69.94,69.76,69.84,127142.0,69.94,69.94,69.76,69.84,127142.0
2024-09-13 12:55:00,69.85,69.85,69.75,69.78,14739.0,69.85,69.85,69.75,69.78,14739.0
2024-09-13 13:00:00,69.78,69.88,69.78,69.85,31665.0,69.78,69.88,69.78,69.85,31665.0
2024-09-13 13:05:00,69.85,69.93,69.83,69.85,44314.0,69.85,69.93,69.83,69.85,44314.0
2024-09-13 13:10:00,69.86,69.91,69.77,69.77,20793.0,69.86,69.91,69.77,69.77,20793.0
2024-09-13 13:15:00,69.76,69.85,69.76,69.81,15969.0,69.76,69.85,69.76,69.81,15969.0
2024-09-13 13:20:00,69.81,69.85,69.75,69.83,66598.0,69.81,69.85,69.75,69.83,66598.0
2024-09-13 13:25:00,69.84,69.86,69.75,69.76,29244.0,69.84,69.86,69.75,69.76,29244.0
2024-09-13 13:30:00,69.75,69.78,69.64,69.67,234769.0,69.75,69.78,69.64,69.67,234769.0
2024-09-13 13:35:00,69.66,69.7,69.6,69.61,281312.0,69.66,69.7,69.6,69.61,281312.0
2024-09-13 13:40:00,69.6,69.7,69.58,69.69,36719.0,69.6,69.7,69.58,69.69,36719.0
2024-09-13 13:45:00,69.69,69.7,69.62,69.67,243862.0,69.69,69.7,69.62,69.67,243862.0
2024-09-13 13:50:00,69.66,69.69,69.59,69.6,43019.0,69.66,69.69,69.59,69.6,43019.0
2024-09-13 13:55:00,69.6,69.7,69.53,69.58,1713731.0,69.6,69.7,69.53,69.58,1713731.0
2024-09-13 14:00:00,69.57,69.65,69.44,69.62,260239.0,69.57,69.65,69.44,69.62,260239.0
2024-09-13 14:05:00,69.65,69.84,69.63,69.8,40681.0,69.65,69.84,69.63,69.8,40681.0
2024-09-13 14:10:00,69.81,69.84,69.69,69.69,50521.0,69.81,69.84,69.69,69.69,50521.0
2024-09-13 14:15:00,69.69,69.69,69.54,69.56,22115.0,69.69,69.69,69.54,69.56,22115.0
2024-09-13 14:20:00,69.57,69.68,69.54,69.6,31605.0,69.57,69.68,69.54,69.6,31605.0
2024-09-13 14:25:00,69.6,69.6,69.46,69.48,18278.0,69.6,69.6,69.46,69.48,18278.0
2024-09-13 14:30:00,69.48,69.48,69.35,69.36,27436.0,69.48,69.48,69.35,69.36,27436.0
2024-09-13 14:35:00,69.36,69.4,69.3,69.39,25990.0,69.36,69.4,69.3,69.39,25990.0
2024-09-13 14:40:00,69.4,69.4,69.25,69.35,63594.0,69.4,69.4,69.25,69.35,63594.0
2024-09-13 14:45:00,69.36,69.46,69.35,69.37,32078.0,69.36,69.46,69.35,69.37,32078.0
2024-09-13 14:50:00,69.36,69.4,69.31,69.39,16691.0,69.36,69.4,69.31,69.39,16691.0
2024-09-13 14:55:00,69.38,69.38,69.25,69.27,24948.0,69.38,69.38,69.25,69.27,24948.0
2024-09-13 15:00:00,69.26,69.27,69.12,69.15,62561.0,69.26,69.27,69.12,69.15,62561.0
2024-09-13 15:05:00,69.14,69.22,69.09,69.12,27103.0,69.14,69.22,69.09,69.12,27103.0
2024-09-13 15:10:00,69.12,69.13,69.02,69.08,29913.0,69.12,69.13,69.02,69.08,29913.0
2024-09-13 15:15:00,69.07,69.09,68.98,69.02,34074.0,69.07,69.09,68.98,69.02,34074.0
2024-09-13 15:20:00,69.03,69.05,68.95,69.05,26703.0,69.03,69.05,68.95,69.05,26703.0
2024-09-13 15:25:00,69.06,69.17,68.99,69.04,31804.0,69.06,69.17,68.99,69.04,31804.0
2024-09-13 15:30:00,69.04,69.05,68.99,69.02,32785.0,69.04,69.05,68.99,69.02,32785.0
2024-09-13 15:35:00,69.01,69.01,68.85,68.88,49032.0,69.01,69.01,68.85,68.88,49032.0
2024-09-13 15:40:00,68.87,68.89,68.71,68.76,71911.0,68.87,68.89,68.71,68.76,71911.0
2024-09-13 15:45:00,68.76,68.76,68.59,68.61,143969.0,68.76,68.76,68.59,68.61,143969.0
2024-09-13 15:50:00,68.59,68.67,68.43,68.56,146994.0,68.59,68.67,68.43,68.56,146994.0
2024-09-13 15:55:00,68.56,68.65,68.44,68.53,413288.0,68.56,68.65,68.44,68.53,413288.0
2024-09-16 09:30:00,68.64,69.36,68.64,69.15,100818.0,68.64,69.36,68.64,69.15,100818.0
2024-09-16 09:35:00,69.13,69.21,68.96,69.21,17249.0,69.13,69.21,68.96,69.21,17249.0
2024-09-16 09:40:00,69.21,69.36,69.14,69.16,15100.0,69.21,69.36,69.14,69.16,15100.0
2024-09-16 09:45:00,69.15,69.33,69.1,69.1,45343.0,69.15,69.33,69.1,69.1,45343.0
2024-09-16 09:50:00,69.21,69.35,69.21,69.29,13545.0,69.21,69.35,69.21,69.29,13545.0
2024-09-16 09:55:00,69.31,69.46,69.29,69.44,64268.0,69.31,69.46,69.29,69.44,64268.0
2024-09-16 10:00:00,69.44,69.45,69.1,69.1,31310.0,69.44,69.45,69.1,69.1,31310.0
2024-09-16 10:05:00,69.12,69.13,69.02,69.03,15886.0,69.12,69.13,69.02,69.03,15886.0
2024-09-16 10:10:00,69.01,69.15,68.95,69.1,13573.0,69.01,69.15,68.95,69.1,13573.0
2024-09-16 10:15:00,69.13,69.13,68.98,69.0,16374.0,69.13,69.13,68.98,69.0,16374.0
2024-09-16 10:20:00,69.01,69.01,68.78,68.78,19188.0,69.01,69.01,68.78,68.78,19188.0
2024-09-16 10:25:00,68.77,68.9,68.75,68.85,38297.0,68.77,68.9,68.75,68.85,38297.0
2024-09-16 10:30:00,68.84,68.84,68.76,68.82,29045.0,68.84,68.84,68.76,68.82,29045.0
2024-09-16 10:35:00,68.82,68.95,68.82,68.9,17693.0,68.82,68.95,68.82,68.9,17693.0
2024-09-16 10:40:00,68.9,69.12,68.87,69.11,31383.0,68.9,69.12,68.87,69.11,31383.0
2024-09-16 10:45:00,69.12,69.28,69.12,69.28,14153.0,69.12,69.28,69.12,69.28,14153.0
2024-09-16 10:50:00,69.28,69.3,69.17,69.2,12807.0,69.28,69.3,69.17,69.2,12807.0
2024-09-16 10:55:00,69.22,69.42,69.2,69.42,36579.0,69.22,69.42,69.2,69.42,36579.0
2024-09-16 11:00:00,69.41,69.52,69.35,69.52,28850.0,69.41,69.52,69.35,69.52,28850.0
2024-09-16 11:05:00,69.53,69.77,69.51,69.75,41138.0,69.53,69.77,69.51,69.75,41138.0
2024-09-16 11:10:00,69.74,69.93,69.72,69.91,27023.0,69.74,69.93,69.72,69.91,27023.0
2024-09-16 11:15:00,69.91,70.01,69.74,69.76,34208.0,69.91,70.01,69.74,69.76,34208.0
2024-09-16 11:20:00,69.75,69.82,69.63,69.81,20563.0,69.75,69.82,69.63,69.81,20563.0
2024-09-16 11:25:00,69.8,69.97,69.8,69.97,18715.0,69.8,69.97,69.8,69.97,18715.0
2024-09-16 11:30:00,69.97,70.0,69.9,69.96,73201.0,69.97,70.0,69.9,69.96,73201.0
2024-09-16 11:35:00,69.97,69.98,69.88,69.89,26329.0,69.97,69.98,69.88,69.89,26329.0
2024-09-16 11:40:00,69.9,69.91,69.84,69.9,26447.0,69.9,69.91,69.84,69.9,26447.0
2024-09-16 11:45:00,69.89,69.93,69.54,69.62,68810.0,69.89,69.93,69.54,69.62,68810.0
2024-09-16 11:50:00,69.62,69.7,69.51,69.66,51759.0,69.62,69.7,69.51,69.66,51759.0
2024-09-16 11:55:00,69.66,69.83,69.66,69.83,16749.0,69.66,69.83,69.66,69.83,16749.0
2024-09-16 12:00:00,69.82,69.82,69.67,69.67,15666.0,69.82,69.82,69.67,69.67,15666.0
2024-09-16 12:05:00,69.66,69.75,69.61,69.75,13355.0,69.66,69.75,69.61,69.75,13355.0
2024-09-16 12:10:00,69.76,69.86,69.76,69.84,20512.0,69.76,69.86,69.76,69.84,20512.0
2024-09-16 12:15:00,69.85,70.0,69.84,69.9,52077.0,69.85,70.0,69.84,69.9,52077.0
2024-09-16 12:20:00,69.89,70.0,69.89,69.98,60305.0,69.89,70.0,69.89,69.98,60305.0
2024-09-16 12:25:00,69.98,70.01,69.94,69.97,36665.0,69.98,70.01,69.94,69.97,36665.0
2024-09-16 12:30:00,69.97,71.05,69.86,70.71,353840.0,69.97,71.05,69.86,70.71,353840.0
2024-09-16 12:35:00,70.68,70.77,70.12,70.56,343029.0,70.68,70.77,70.12,70.56,343029.0
2024-09-16 12:40:00,70.58,70.59,70.19,70.23,113815.0,70.58,70.59,70.19,70.23,113815.0
2024-09-16 12:45:00,70.21,70.22,69.9,70.15,102973.0,70.21,70.22,69.9,70.15,102973.0
2024-09-16 12:50:00,70.12,70.46,70.11,70.21,78124.0,70.12,70.46,70.11,70.21,78124.0
2024-09-16 12:55:00,70.23,71.07,70.04,70.36,284383.0,70.23,71.07,70.04,70.36,284383.0
2024-09-16 13:00:00,70.32,70.44,70.0,70.31,280167.0,70.32,70.44,70.0,70.31,280167.0
2024-09-16 13:05:00,70.28,70.42,69.98,70.06,47196.0,70.28,70.42,69.98,70.06,47196.0
2024-09-16 13:10:00,70.04,70.2,69.95,70.02,176264.0,70.04,70.2,69.95,70.02,176264.0
2024-09-16 13:15:00,70.01,70.07,69.87,69.89,136868.0,70.01,70.07,69.87,69.89,136868.0
2024-09-16 13:20:00,69.9,70.02,69.77,69.92,145847.0,69.9,70.02,69.77,69.92,145847.0
2024-09-16 13:25:00,69.93,69.94,69.64,69.78,115005.0,69.93,69.94,69.64,69.78,115005.0
2024-09-16 13:30:00,69.76,69.82,69.69,69.74,136410.0,69.76,69.82,69.69,69.74,136410.0
2024-09-16 13:35:00,69.74,69.79,69.61,69.69,97034.0,69.74,69.79,69.61,69.69,97034.0
2024-09-16 13:40:00,69.69,69.72,69.55,69.58,92770.0,69.69,69.72,69.55,69.58,92770.0
2024-09-16 13:45:00,69.58,69.84,69.58,69.79,115718.0,69.58,69.84,69.58,69.79,115718.0
2024-09-16 13:50:00,69.79,69.79,69.47,69.51,123865.0,69.79,69.79,69.47,69.51,123865.0
2024-09-16 13:55:00,69.51,69.75,69.47,69.7,113083.0,69.51,69.75,69.47,69.7,113083.0
2024-09-16 14:00:00,69.71,69.72,69.4,69.4,145714.0,69.71,69.72,69.4,69.4,145714.0
2024-09-16 14:05:00,69.39,69.5,69.29,69.31,142275.0,69.39,69.5,69.29,69.31,142275.0
2024-09-16 14:10:00,69.29,69.37,69.18,69.2,74484.0,69.29,69.37,69.18,69.2,74484.0
2024-09-16 14:15:00,69.21,69.3,69.15,69.25,50607.0,69.21,69.3,69.15,69.25,50607.0
2024-09-16 14:20:00,69.26,69.51,69.25,69.36,36963.0,69.26,69.51,69.25,69.36,36963.0
2024-09-16 14:25:00,69.38,69.43,69.25,69.31,46259.0,69.38,69.43,69.25,69.31,46259.0
2024-09-16 14:30:00,69.3,69.36,69.23,69.32,53065.0,69.3,69.36,69.23,69.32,53065.0
2024-09-16 14:35:00,69.32,69.5,69.28,69.48,48778.0,69.32,69.5,69.28,69.48,48778.0
2024-09-16 14:40:00,69.5,69.5,69.39,69.4,56483.0,69.5,69.5,69.39,69.4,56483.0
2024-09-16 14:45:00,69.4,69.4,69.17,69.2,48519.0,69.4,69.4,69.17,69.2,48519.0
2024-09-16 14:50:00,69.2,69.24,69.09,69.16,55946.0,69.2,69.24,69.09,69.16,55946.0
2024-09-16 14:55:00,69.16,69.18,69.05,69.07,88543.0,69.16,69.18,69.05,69.07,88543.0
2024-09-16 15:00:00,69.07,69.19,69.03,69.15,64435.0,69.07,69.19,69.03,69.15,64435.0
2024-09-16 15:05:00,69.15,69.2,69.06,69.09,36507.0,69.15,69.2,69.06,69.09,36507.0
2024-09-16 15:10:00,69.09,69.1,68.95,68.99,54246.0,69.09,69.1,68.95,68.99,54246.0
2024-09-16 15:15:00,68.98,69.07,68.96,68.99,61074.0,68.98,69.07,68.96,68.99,61074.0
2024-09-16 15:20:00,68.98,69.06,68.92,68.98,66850.0,68.98,69.06,68.92,68.98,66850.0
2024-09-16 15:25:00,68.99,69.15,68.99,69.1,54443.0,68.99,69.15,68.99,69.1,54443.0
2024-09-16 15:30:00,69.12,69.59,69.12,69.59,200931.0,69.12,69.59,69.12,69.59,200931.0
2024-09-16 15:35:00,69.59,69.9,69.55,69.61,268147.0,69.59,69.9,69.55,69.61,268147.0
2024-09-16 15:40:00,69.62,69.81,69.49,69.72,163441.0,69.62,69.81,69.49,69.72,163441.0
2024-09-16 15:45:00,69.73,69.75,69.57,69.6,128689.0,69.73,69.75,69.57,69.6,128689.0
2024-09-16 15:50:00,69.61,69.67,69.43,69.44,244164.0,69.61,69.67,69.43,69.44,244164.0
2024-09-16 15:55:00,69.43,69.46,69.19,69.38,527789.0,69.43,69.46,69.19,69.38,527789.0
2024-09-17 09:30:00,69.11,70.6,69.01,70.6,171783.0,69.11,70.6,69.01,70.6,171783.0
2024-09-17 09:35:00,70.62,70.7,70.18,70.53,68332.0,70.62,70.7,70.18,70.53,68332.0
2024-09-17 09:40:00,70.5,70.57,70.19,70.31,44343.0,70.5,70.57,70.19,70.31,44343.0
2024-09-17 09:45:00,70.33,70.67,70.31,70.52,49154.0,70.33,70.67,70.31,70.52,49154.0
2024-09-17 09:50:00,70.52,70.61,70.42,70.55,46709.0,70.52,70.61,70.42,70.55,46709.0
2024-09-17 09:55:00,70.59,70.69,70.26,70.62,79910.0,70.59,70.69,70.26,70.62,79910.0
2024-09-17 10:00:00,70.63,71.14,70.61,71.14,80766.0,70.63,71.14,70.61,71.14,80766.0
2024-09-17 10:05:00,71.15,71.7,71.12,71.42,187176.0,71.15,71.7,71.12,71.42,187176.0
2024-09-17 10:10:00,71.41,71.43,71.03,71.25,100290.0,71.41,71.43,71.03,71.25,100290.0
2024-09-17 10:15:00,71.27,71.34,71.05,71.33,62515.0,71.27,71.34,71.05,71.33,62515.0
2024-09-17 10:20:00,71.34,71.59,71.33,71.59,65178.0,71.34,71.59,71.33,71.59,65178.0
2024-09-17 10:25:00,71.6,71.63,71.27,71.3,51362.0,71.6,71.63,71.27,71.3,51362.0
2024-09-17 10:30:00,71.32,71.63,71.32,71.46,53408.0,71.32,71.63,71.32,71.46,53408.0
2024-09-17 10:35:00,71.44,71.69,71.43,71.65,89238.0,71.44,71.69,71.43,71.65,89238.0
2024-09-17 10:40:00,71.64,71.69,71.41,71.49,45471.0,71.64,71.69,71.41,71.49,45471.0
2024-09-17 10:45:00,71.49,71.58,71.18,71.31,72981.0,71.49,71.58,71.18,71.31,72981.0
2024-09-17 10:50:00,71.3,71.32,71.06,71.06,29650.0,71.3,71.32,71.06,71.06,29650.0
2024-09-17 10:55:00,71.06,71.1,70.68,70.87,61869.0,71.06,71.1,70.68,70.87,61869.0
2024-09-17 11:00:00,70.88,71.03,70.83,71.0,82280.0,70.88,71.03,70.83,71.0,82280.0
2024-09-17 11:05:00,71.0,71.05,70.89,70.96,50623.0,71.0,71.05,70.89,70.96,50623.0
2024-09-17 11:10:00,70.96,71.02,70.91,70.92,39476.0,70.96,71.02,70.91,70.92,39476.0
2024-09-17 11:15:00,70.92,70.99,70.86,70.87,29452.0,70.92,70.99,70.86,70.87,29452.0
2024-09-17 11:20:00,70.87,70.97,70.75,70.97,26845.0,70.87,70.97,70.75,70.97,26845.0
2024-09-17 11:25:00,70.98,71.02,70.91,70.95,54637.0,70.98,71.02,70.91,70.95,54637.0
2024-09-17 11:30:00,70.95,71.04,70.87,71.03,66150.0,70.95,71.04,70.87,71.03,66150.0
2024-09-17 11:35:00,71.03,71.1,71.03,71.1,23406.0,71.03,71.1,71.03,71.1,23406.0
2024-09-17 11:40:00,71.1,71.12,70.99,71.03,56787.0,71.1,71.12,70.99,71.03,56787.0
2024-09-17 11:45:00,71.01,71.1,70.94,71.09,78209.0,71.01,71.1,70.94,71.09,78209.0
2024-09-17 11:50:00,71.08,71.28,71.06,71.23,43179.0,71.08,71.28,71.06,71.23,43179.0
2024-09-17 11:55:00,71.23,71.42,71.23,71.38,73639.0,71.23,71.42,71.23,71.38,73639.0
2024-09-17 12:00:00,71.35,71.36,71.03,71.17,42256.0,71.35,71.36,71.03,71.17,42256.0
2024-09-17 12:05:00,71.17,71.2,70.86,70.86,32480.0,71.17,71.2,70.86,70.86,32480.0
2024-09-17 12:10:00,70.84,71.01,70.84,71.01,27635.0,70.84,71.01,70.84,71.01,27635.0
2024-09-17 12:15:00,71.0,71.03,70.95,71.0,33364.0,71.0,71.03,70.95,71.0,33364.0
2024-09-17 12:20:00,70.99,71.0,70.76,70.83,33215.0,70.99,71.0,70.76,70.83,33215.0
2024-09-17 12:25:00,70.83,70.86,70.8,70.8,26900.0,70.83,70.86,70.8,70.8,26900.0
2024-09-17 12:30:00,70.79,70.81,70.69,70.74,25304.0,70.79,70.81,70.69,70.74,25304.0
2024-09-17 12:35:00,70.75,70.84,70.74,70.78,56525.0,70.75,70.84,70.74,70.78,56525.0
2024-09-17 12:40:00,70.76,70.77,70.54,70.56,31242.0,70.76,70.77,70.54,70.56,31242.0
2024-09-17 12:45:00,70.55,70.59,70.34,70.38,22417.0,70.55,70.59,70.34,70.38,22417.0
2024-09-17 12:50:00,70.37,70.37,70.03,70.14,37350.0,70.37,70.37,70.03,70.14,37350.0
2024-09-17 12:55:00,70.13,70.19,69.99,69.99,52286.0,70.13,70.19,69.99,69.99,52286.0
2024-09-17 13:00:00,70.01,70.1,69.98,70.03,46088.0,70.01,70.1,69.98,70.03,46088.0
2024-09-17 13:05:00,70.03,70.13,69.99,70.12,62019.0,70.03,70.13,69.99,70.12,62019.0
2024-09-17 13:10:00,70.12,70.19,69.93,70.14,157690.0,70.12,70.19,69.93,70.14,157690.0
2024-09-17 13:15:00,70.14,70.25,70.1,70.17,37002.0,70.14,70.25,70.1,70.17,37002.0
2024-09-17 13:20:00,70.17,70.39,70.13,70.34,45012.0,70.17,70.39,70.13,70.34,45012.0
2024-09-17 13:25:00,70.35,70.39,70.14,70.15,89512.0,70.35,70.39,70.14,70.15,89512.0
2024-09-17 13:30:00,70.14,70.16,69.96,70.0,67908.0,70.14,70.16,69.96,70.0,67908.0
2024-09-17 13:35:00,70.01,70.1,69.98,70.03,39733.0,70.01,70.1,69.98,70.03,39733.0
2024-09-17 13:40:00,70.02,70.02,69.9,69.92,48563.0,70.02,70.02,69.9,69.92,48563.0
2024-09-17 13:45:00,69.91,69.99,69.86,69.91,41072.0,69.91,69.99,69.86,69.91,41072.0
2024-09-17 13:50:00,69.92,70.04,69.58,69.58,64385.0,69.92,70.04,69.58,69.58,64385.0
2024-09-17 13:55:00,69.58,69.59,69.21,69.21,90193.0,69.58,69.59,69.21,69.21,90193.0
2024-09-17 14:00:00,69.21,69.33,68.7,68.81,179736.0,69.21,69.33,68.7,68.81,179736.0
2024-09-17 14:05:00,68.84,68.9,68.01,68.05,216369.0,68.84,68.9,68.01,68.05,216369.0
2024-09-17 14:10:00,68.04,68.21,67.04,68.11,575376.0,68.04,68.21,67.04,68.11,575376.0
2024-09-17 14:15:00,68.14,68.19,67.48,67.65,198922.0,68.14,68.19,67.48,67.65,198922.0
2024-09-17 14:20:00,67.56,68.1,67.52,67.74,128701.0,67.56,68.1,67.52,67.74,128701.0
2024-09-17 14:25:00,67.74,67.94,67.59,67.72,72144.0,67.74,67.94,67.59,67.72,72144.0
2024-09-17 14:30:00,67.74,67.94,67.51,67.7,96281.0,67.74,67.94,67.51,67.7,96281.0
2024-09-17 14:35:00,67.74,67.77,67.55,67.62,124913.0,67.74,67.77,67.55,67.62,124913.0
2024-09-17 14:40:00,67.62,67.63,67.16,67.33,159888.0,67.62,67.63,67.16,67.33,159888.0
2024-09-17 14:45:00,67.34,67.54,67.21,67.24,86830.0,67.34,67.54,67.21,67.24,86830.0
2024-09-17 14:50:00,67.25,67.26,66.98,67.09,81881.0,67.25,67.26,66.98,67.09,81881.0
2024-09-17 14:55:00,67.08,67.24,66.95,67.23,103143.0,67.08,67.24,66.95,67.23,103143.0
2024-09-17 15:00:00,67.23,67.37,67.17,67.21,80617.0,67.23,67.37,67.17,67.21,80617.0
2024-09-17 15:05:00,67.19,67.24,66.99,67.17,208909.0,67.19,67.24,66.99,67.17,208909.0
2024-09-17 15:10:00,67.17,67.33,67.08,67.09,161964.0,67.17,67.33,67.08,67.09,161964.0
2024-09-17 15:15:00,67.11,67.15,66.77,66.79,203255.0,67.11,67.15,66.77,66.79,203255.0
2024-09-17 15:20:00,66.78,67.04,66.69,66.89,101394.0,66.78,67.04,66.69,66.89,101394.0
2024-09-17 15:25:00,66.9,67.03,66.87,67.03,106590.0,66.9,67.03,66.87,67.03,106590.0
2024-09-17 15:30:00,67.01,67.24,66.96,67.15,130733.0,67.01,67.24,66.96,67.15,130733.0
2024-09-17 15:35:00,67.16,67.21,66.98,66.98,137491.0,67.16,67.21,66.98,66.98,137491.0
2024-09-17 15:40:00,66.98,67.09,66.87,67.08,242097.0,66.98,67.09,66.87,67.08,242097.0
2024-09-17 15:45:00,67.07,67.28,67.07,67.26,182663.0,67.07,67.28,67.07,67.26,182663.0
2024-09-17 15:50:00,67.25,67.39,67.24,67.37,244869.0,67.25,67.39,67.24,67.37,244869.0
2024-09-17 15:55:00,67.36,67.38,67.12,67.25,649600.0,67.36,67.38,67.12,67.25,649600.0
2024-09-18 09:30:00,66.95,66.99,65.5,65.89,239018.0,66.95,66.99,65.5,65.89,239018.0
2024-09-18 09:35:00,65.92,66.93,65.91,66.72,82360.0,65.92,66.93,65.91,66.72,82360.0
2024-09-18 09:40:00,66.81,67.14,66.3,66.44,70439.0,66.81,67.14,66.3,66.44,70439.0
2024-09-18 09:45:00,66.44,66.68,66.07,66.41,95551.0,66.44,66.68,66.07,66.41,95551.0
2024-09-18 09:50:00,66.41,66.86,66.24,66.62,74520.0,66.41,66.86,66.24,66.62,74520.0
2024-09-18 09:55:00,66.64,66.98,66.6,66.98,64403.0,66.64,66.98,66.6,66.98,64403.0
2024-09-18 10:00:00,67.01,67.13,66.93,67.1,110582.0,67.01,67.13,66.93,67.1,110582.0
2024-09-18 10:05:00,67.12,67.14,66.79,66.99,58119.0,67.12,67.14,66.79,66.99,58119.0
2024-09-18 10:10:00,67.01,67.12,66.75,66.77,49071.0,67.01,67.12,66.75,66.77,49071.0
2024-09-18 10:15:00,66.79,67.0,66.78,66.97,50865.0,66.79,67.0,66.78,66.97,50865.0
2024-09-18 10:20:00,66.99,67.03,66.9,67.0,19066.0,66.99,67.03,66.9,67.0,19066.0
2024-09-18 10:25:00,66.99,67.21,66.97,67.21,43926.0,66.99,67.21,66.97,67.21,43926.0
2024-09-18 10:30:00,67.2,67.33,67.18,67.23,38920.0,67.2,67.33,67.18,67.23,38920.0
2024-09-18 10:35:00,67.22,67.36,67.2,67.34,29043.0,67.22,67.36,67.2,67.34,29043.0
2024-09-18 10:40:00,67.36,67.63,67.35,67.55,39308.0,67.36,67.63,67.35,67.55,39308.0
2024-09-18 10:45:00,67.53,67.55,67.26,67.35,52963.0,67.53,67.55,67.26,67.35,52963.0
2024-09-18 10:50:00,67.35,67.55,67.28,67.55,34276.0,67.35,67.55,67.28,67.55,34276.0
2024-09-18 10:55:00,67.55,67.69,67.48,67.48,23514.0,67.55,67.69,67.48,67.48,23514.0
2024-09-18 11:00:00,67.48,67.55,67.41,67.44,43805.0,67.48,67.55,67.41,67.44,43805.0
2024-09-18 11:05:00,67.44,67.52,67.4,67.42,28117.0,67.44,67.52,67.4,67.42,28117.0
2024-09-18 11:10:00,67.41,67.41,67.28,67.31,45964.0,67.41,67.41,67.28,67.31,45964.0
2024-09-18 11:15:00,67.3,67.3,67.17,67.23,59132.0,67.3,67.3,67.17,67.23,59132.0
2024-09-18 11:20:00,67.23,67.25,67.18,67.18,30046.0,67.23,67.25,67.18,67.18,30046.0
2024-09-18 11:25:00,67.18,67.39,67.14,67.27,72434.0,67.18,67.39,67.14,67.27,72434.0
2024-09-18 11:30:00,67.26,67.52,67.24,67.5,25583.0,67.26,67.52,67.24,67.5,25583.0
2024-09-18 11:35:00,67.51,67.54,67.42,67.42,28160.0,67.51,67.54,67.42,67.42,28160.0
2024-09-18 11:40:00,67.42,67.43,67.34,67.37,29607.0,67.42,67.43,67.34,67.37,29607.0
2024-09-18 11:45:00,67.36,67.37,67.27,67.35,30426.0,67.36,67.37,67.27,67.35,30426.0
2024-09-18 11:50:00,67.34,67.38,67.29,67.35,28345.0,67.34,67.38,67.29,67.35,28345.0
2024-09-18 11:55:00,67.34,67.39,67.32,67.33,31380.0,67.34,67.39,67.32,67.33,31380.0
2024-09-18 12:00:00,67.33,67.38,67.26,67.38,19675.0,67.33,67.38,67.26,67.38,19675.0
2024-09-18 12:05:00,67.39,67.4,67.34,67.36,27422.0,67.39,67.4,67.34,67.36,27422.0
2024-09-18 12:10:00,67.37,67.48,67.31,67.48,29238.0,67.37,67.48,67.31,67.48,29238.0
2024-09-18 12:15:00,67.48,67.56,67.44,67.55,33663.0,67.48,67.56,67.44,67.55,33663.0
2024-09-18 12:20:00,67.56,67.62,67.53,67.54,201411.0,67.56,67.62,67.53,67.54,201411.0
2024-09-18 12:25:00,67.56,67.79,67.49,67.78,31198.0,67.56,67.79,67.49,67.78,31198.0
2024-09-18 12:30:00,67.78,67.93,67.71,67.71,20820.0,67.78,67.93,67.71,67.71,20820.0
2024-09-18 12:35:00,67.71,67.78,67.7,67.72,27244.0,67.71,67.78,67.7,67.72,27244.0
2024-09-18 12:40:00,67.71,67.72,67.6,67.61,23982.0,67.71,67.72,67.6,67.61,23982.0
2024-09-18 12:45:00,67.61,67.66,67.59,67.63,14185.0,67.61,67.66,67.59,67.63,14185.0
2024-09-18 12:50:00,67.62,67.65,67.49,67.49,22396.0,67.62,67.65,67.49,67.49,22396.0
2024-09-18 12:55:00,67.48,67.49,67.39,67.44,29016.0,67.48,67.49,67.39,67.44,29016.0
2024-09-18 13:00:00,67.43,67.65,67.43,67.62,15131.0,67.43,67.65,67.43,67.62,15131.0
2024-09-18 13:05:00,67.63,67.68,67.57,67.67,20297.0,67.63,67.68,67.57,67.67,20297.0
2024-09-18 13:10:00,67.69,67.75,67.66,67.68,19889.0,67.69,67.75,67.66,67.68,19889.0
2024-09-18 13:15:00,67.68,67.7,67.65,67.67,15115.0,67.68,67.7,67.65,67.67,15115.0
2024-09-18 13:20:00,67.68,67.69,67.63,67.64,24599.0,67.68,67.69,67.63,67.64,24599.0
2024-09-18 13:25:00,67.64,67.7,67.61,67.64,27161.0,67.64,67.7,67.61,67.64,27161.0
2024-09-18 13:30:00,67.65,67.71,67.63,67.65,22676.0,67.65,67.71,67.63,67.65,22676.0
2024-09-18 13:35:00,67.65,67.72,67.63,67.66,28838.0,67.65,67.72,67.63,67.66,28838.0
2024-09-18 13:40:00,67.66,67.72,67.63,67.71,19242.0,67.66,67.72,67.63,67.71,19242.0
2024-09-18 13:45:00,67.72,67.76,67.44,67.47,47124.0,67.72,67.76,67.44,67.47,47124.0
2024-09-18 13:50:00,67.47,67.48,67.37,67.4,23989.0,67.47,67.48,67.37,67.4,23989.0
2024-09-18 13:55:00,67.39,67.42,67.34,67.4,12459.0,67.39,67.42,67.34,67.4,12459.0
2024-09-18 14:00:00,67.4,68.06,67.32,67.78,74004.0,67.4,68.06,67.32,67.78,74004.0
2024-09-18 14:05:00,67.78,67.85,67.57,67.66,39370.0,67.78,67.85,67.57,67.66,39370.0
2024-09-18 14:10:00,67.67,67.75,67.52,67.67,42611.0,67.67,67.75,67.52,67.67,42611.0
2024-09-18 14:15:00,67.67,67.76,67.62,67.71,27611.0,67.67,67.76,67.62,67.71,27611.0
2024-09-18 14:20:00,67.75,67.83,67.69,67.8,38299.0,67.75,67.83,67.69,67.8,38299.0
2024-09-18 14:25:00,67.81,67.91,67.75,67.88,39497.0,67.81,67.91,67.75,67.88,39497.0
2024-09-18 14:30:00,67.88,68.03,67.8,67.99,44015.0,67.88,68.03,67.8,67.99,44015.0
2024-09-18 14:35:00,68.0,68.28,67.75,68.2,50271.0,68.0,68.28,67.75,68.2,50271.0
2024-09-18 14:40:00,68.18,68.25,68.02,68.06,37992.0,68.18,68.25,68.02,68.06,37992.0
2024-09-18 14:45:00,68.06,68.4,68.02,68.32,51914.0,68.06,68.4,68.02,68.32,51914.0
2024-09-18 14:50:00,68.32,68.57,68.3,68.51,41169.0,68.32,68.57,68.3,68.51,41169.0
2024-09-18 14:55:00,68.5,68.7,68.32,68.32,88362.0,68.5,68.7,68.32,68.32,88362.0
2024-09-18 15:00:00,68.31,68.39,68.11,68.2,102572.0,68.31,68.39,68.11,68.2,102572.0
2024-09-18 15:05:00,68.18,68.18,67.99,67.99,67780.0,68.18,68.18,67.99,67.99,67780.0
2024-09-18 15:10:00,67.98,68.48,67.9,68.4,41719.0,67.98,68.48,67.9,68.4,41719.0
2024-09-18 15:15:00,68.39,68.42,68.27,68.34,34815.0,68.39,68.42,68.27,68.34,34815.0
2024-09-18 15:20:00,68.34,68.35,67.92,68.0,61581.0,68.34,68.35,67.92,68.0,61581.0
2024-09-18 15:25:00,68.01,68.16,67.93,68.03,78855.0,68.01,68.16,67.93,68.03,78855.0
2024-09-18 15:30:00,68.04,68.06,67.65,67.65,51687.0,68.04,68.06,67.65,67.65,51687.0
2024-09-18 15:35:00,67.65,67.66,67.47,67.49,116700.0,67.65,67.66,67.47,67.49,116700.0
2024-09-18 15:40:00,67.48,67.51,67.28,67.3,83281.0,67.48,67.51,67.28,67.3,83281.0
2024-09-18 15:45:00,67.27,67.32,67.17,67.22,111462.0,67.27,67.32,67.17,67.22,111462.0
2024-09-18 15:50:00,67.23,67.49,67.2,67.41,149880.0,67.23,67.49,67.2,67.41,149880.0
2024-09-18 15:55:00,67.43,67.63,67.43,67.54,590067.0,67.43,67.63,67.43,67.54,590067.0
2024-09-19 09:30:00,68.85,69.08,68.3,68.61,116829.0,68.85,69.08,68.3,68.61,116829.0
2024-09-19 09:35:00,68.66,68.73,68.27,68.36,52706.0,68.66,68.73,68.27,68.36,52706.0
2024-09-19 09:40:00,68.29,68.33,68.07,68.16,26132.0,68.29,68.33,68.07,68.16,26132.0
2024-09-19 09:45:00,68.2,68.56,68.17,68.3,49188.0,68.2,68.56,68.17,68.3,49188.0
2024-09-19 09:50:00,68.25,68.32,67.95,68.06,33941.0,68.25,68.32,67.95,68.06,33941.0
2024-09-19 09:55:00,68.09,68.25,67.96,68.23,28674.0,68.09,68.25,67.96,68.23,28674.0
2024-09-19 10:00:00,68.2,68.27,67.93,68.1,36892.0,68.2,68.27,67.93,68.1,36892.0
2024-09-19 10:05:00,68.08,68.25,67.84,67.84,27961.0,68.08,68.25,67.84,67.84,27961.0
2024-09-19 10:10:00,67.84,67.87,67.7,67.78,38359.0,67.84,67.87,67.7,67.78,38359.0
2024-09-19 10:15:00,67.8,67.8,67.65,67.79,33894.0,67.8,67.8,67.65,67.79,33894.0
2024-09-19 10:20:00,67.81,67.82,67.68,67.7,24198.0,67.81,67.82,67.68,67.7,24198.0
2024-09-19 10:25:00,67.74,67.94,67.72,67.86,23787.0,67.74,67.94,67.72,67.86,23787.0
2024-09-19 10:30:00,67.84,67.94,67.81,67.92,21542.0,67.84,67.94,67.81,67.92,21542.0
2024-09-19 10:35:00,67.92,68.0,67.68,67.7,40695.0,67.92,68.0,67.68,67.7,40695.0
2024-09-19 10:40:00,67.68,67.7,67.41,67.42,33200.0,67.68,67.7,67.41,67.42,33200.0
2024-09-19 10:45:00,67.42,67.42,67.23,67.34,30876.0,67.42,67.42,67.23,67.34,30876.0
2024-09-19 10:50:00,67.36,67.6,67.34,67.6,28741.0,67.36,67.6,67.34,67.6,28741.0
2024-09-19 10:55:00,67.58,67.78,67.55,67.74,17429.0,67.58,67.78,67.55,67.74,17429.0
2024-09-19 11:00:00,67.71,67.84,67.69,67.79,16922.0,67.71,67.84,67.69,67.79,16922.0
2024-09-19 11:05:00,67.79,67.79,67.48,67.49,24262.0,67.79,67.79,67.48,67.49,24262.0
2024-09-19 11:10:00,67.5,67.71,67.5,67.66,14795.0,67.5,67.71,67.5,67.66,14795.0
2024-09-19 11:15:00,67.67,67.82,67.66,67.81,20363.0,67.67,67.82,67.66,67.81,20363.0
2024-09-19 11:20:00,67.8,67.94,67.78,67.92,18951.0,67.8,67.94,67.78,67.92,18951.0
2024-09-19 11:25:00,67.92,67.96,67.87,67.89,20538.0,67.92,67.96,67.87,67.89,20538.0
2024-09-19 11:30:00,67.89,67.9,67.82,67.89,17732.0,67.89,67.9,67.82,67.89,17732.0
2024-09-19 11:35:00,67.9,67.93,67.82,67.82,19985.0,67.9,67.93,67.82,67.82,19985.0
2024-09-19 11:40:00,67.83,67.94,67.82,67.82,25212.0,67.83,67.94,67.82,67.82,25212.0
2024-09-19 11:45:00,67.81,67.84,67.65,67.65,28989.0,67.81,67.84,67.65,67.65,28989.0
2024-09-19 11:50:00,67.65,67.66,67.47,67.56,45764.0,67.65,67.66,67.47,67.56,45764.0
2024-09-19 11:55:00,67.56,67.62,67.53,67.62,13787.0,67.56,67.62,67.53,67.62,13787.0
2024-09-19 12:00:00,67.62,67.83,67.56,67.8,38055.0,67.62,67.83,67.56,67.8,38055.0
2024-09-19 12:05:00,67.79,68.02,67.75,67.99,47249.0,67.79,68.02,67.75,67.99,47249.0
2024-09-19 12:10:00,68.0,68.02,67.9,68.02,30618.0,68.0,68.02,67.9,68.02,30618.0
2024-09-19 12:15:00,68.03,68.09,67.96,67.99,66679.0,68.03,68.09,67.96,67.99,66679.0
2024-09-19 12:20:00,67.99,68.03,67.94,68.01,31676.0,67.99,68.03,67.94,68.01,31676.0
2024-09-19 12:25:00,68.0,68.04,67.81,67.83,32057.0,68.0,68.04,67.81,67.83,32057.0
2024-09-19 12:30:00,67.83,67.87,67.67,67.67,20947.0,67.83,67.87,67.67,67.67,20947.0
2024-09-19 12:35:00,67.67,67.78,67.6,67.67,20518.0,67.67,67.78,67.6,67.67,20518.0
2024-09-19 12:40:00,67.67,67.75,67.65,67.7,21507.0,67.67,67.75,67.65,67.7,21507.0
2024-09-19 12:45:00,67.72,67.79,67.66,67.69,12168.0,67.72,67.79,67.66,67.69,12168.0
2024-09-19 12:50:00,67.71,67.8,67.7,67.72,19220.0,67.71,67.8,67.7,67.72,19220.0
2024-09-19 12:55:00,67.7,67.72,67.64,67.69,18777.0,67.7,67.72,67.64,67.69,18777.0
2024-09-19 13:00:00,67.69,67.77,67.66,67.74,13217.0,67.69,67.77,67.66,67.74,13217.0
2024-09-19 13:05:00,67.75,67.79,67.7,67.75,16000.0,67.75,67.79,67.7,67.75,16000.0
2024-09-19 13:10:00,67.73,67.74,67.59,67.6,20337.0,67.73,67.74,67.59,67.6,20337.0
2024-09-19 13:15:00,67.6,67.71,67.58,67.7,14057.0,67.6,67.71,67.58,67.7,14057.0
2024-09-19 13:20:00,67.72,67.73,67.64,67.73,15342.0,67.72,67.73,67.64,67.73,15342.0
2024-09-19 13:25:00,67.74,67.82,67.72,67.73,16958.0,67.74,67.82,67.72,67.73,16958.0
2024-09-19 13:30:00,67.71,67.78,67.71,67.77,17384.0,67.71,67.78,67.71,67.77,17384.0
2024-09-19 13:35:00,67.78,67.82,67.69,67.71,17454.0,67.78,67.82,67.69,67.71,17454.0
2024-09-19 13:40:00,67.7,67.87,67.68,67.84,41635.0,67.7,67.87,67.68,67.84,41635.0
2024-09-19 13:45:00,67.84,67.86,67.79,67.83,15789.0,67.84,67.86,67.79,67.83,15789.0
2024-09-19 13:50:00,67.85,67.85,67.72,67.84,20382.0,67.85,67.85,67.72,67.84,20382.0
2024-09-19 13:55:00,67.82,67.87,67.79,67.81,15156.0,67.82,67.87,67.79,67.81,15156.0
2024-09-19 14:00:00,67.81,67.91,67.8,67.87,24336.0,67.81,67.91,67.8,67.87,24336.0
2024-09-19 14:05:00,67.88,67.88,67.81,67.82,18336.0,67.88,67.88,67.81,67.82,18336.0
2024-09-19 14:10:00,67.83,67.85,67.77,67.77,17910.0,67.83,67.85,67.77,67.77,17910.0
2024-09-19 14:15:00,67.77,67.77,67.56,67.57,29059.0,67.77,67.77,67.56,67.57,29059.0
2024-09-19 14:20:00,67.57,67.61,67.48,67.57,31671.0,67.57,67.61,67.48,67.57,31671.0
2024-09-19 14:25:00,67.57,67.61,67.51,67.57,28789.0,67.57,67.61,67.51,67.57,28789.0
2024-09-19 14:30:00,67.59,67.62,67.51,67.54,26128.0,67.59,67.62,67.51,67.54,26128.0
2024-09-19 14:35:00,67.55,67.6,67.47,67.5,26742.0,67.55,67.6,67.47,67.5,26742.0
2024-09-19 14:40:00,67.5,67.6,67.47,67.6,22988.0,67.5,67.6,67.47,67.6,22988.0
2024-09-19 14:45:00,67.59,67.68,67.56,67.58,26293.0,67.59,67.68,67.56,67.58,26293.0
2024-09-19 14:50:00,67.57,67.57,67.47,67.48,49851.0,67.57,67.57,67.47,67.48,49851.0
2024-09-19 14:55:00,67.48,67.52,67.41,67.51,32984.0,67.48,67.52,67.41,67.51,32984.0
2024-09-19 15:00:00,67.51,67.54,67.4,67.5,30006.0,67.51,67.54,67.4,67.5,30006.0
2024-09-19 15:05:00,67.51,67.55,67.42,67.5,41864.0,67.51,67.55,67.42,67.5,41864.0
2024-09-19 15:10:00,67.5,67.54,67.44,67.45,56792.0,67.5,67.54,67.44,67.45,56792.0
2024-09-19 15:15:00,67.44,67.46,67.33,67.36,32775.0,67.44,67.46,67.33,67.36,32775.0
2024-09-19 15:20:00,67.35,67.43,67.29,67.42,43633.0,67.35,67.43,67.29,67.42,43633.0
2024-09-19 15:25:00,67.42,67.45,67.3,67.31,91423.0,67.42,67.45,67.3,67.31,91423.0
2024-09-19 15:30:00,67.31,67.31,67.15,67.23,92981.0,67.31,67.31,67.15,67.23,92981.0
2024-09-19 15:35:00,67.22,67.29,67.22,67.27,61121.0,67.22,67.29,67.22,67.27,61121.0
2024-09-19 15:40:00,67.27,67.31,67.21,67.23,90262.0,67.27,67.31,67.21,67.23,90262.0
2024-09-19 15:45:00,67.23,67.49,67.23,67.3,105759.0,67.23,67.49,67.23,67.3,105759.0
2024-09-19 15:50:00,67.29,67.33,67.13,67.3,142852.0,67.29,67.33,67.13,67.3,142852.0
2024-09-19 15:55:00,67.3,67.36,67.17,67.2,705342.0,67.3,67.36,67.17,67.2,705342.0
2024-09-20 09:30:00,66.88,67.0,66.45,66.95,447623.0,66.88,67.0,66.45,66.95,447623.0
2024-09-20 09:35:00,66.98,66.98,66.44,66.92,20614.0,66.98,66.98,66.44,66.92,20614.0
2024-09-20 09:40:00,66.92,67.04,66.8,66.99,42631.0,66.92,67.04,66.8,66.99,42631.0
2024-09-20 09:45:00,66.99,67.0,66.81,66.97,36260.0,66.99,67.0,66.81,66.97,36260.0
2024-09-20 09:50:00,67.0,67.17,66.97,67.0,61070.0,67.0,67.17,66.97,67.0,61070.0
2024-09-20 09:55:00,67.03,67.07,66.98,67.07,28155.0,67.03,67.07,66.98,67.07,28155.0
2024-09-20 10:00:00,67.04,67.27,66.93,67.01,58886.0,67.04,67.27,66.93,67.01,58886.0
2024-09-20 10:05:00,66.99,67.14,66.89,67.14,65435.0,66.99,67.14,66.89,67.14,65435.0
2024-09-20 10:10:00,67.13,67.19,66.97,67.19,47677.0,67.13,67.19,66.97,67.19,47677.0
2024-09-20 10:15:00,67.2,67.49,67.16,67.49,31555.0,67.2,67.49,67.16,67.49,31555.0
2024-09-20 10:20:00,67.52,67.67,67.49,67.6,37562.0,67.52,67.67,67.49,67.6,37562.0
2024-09-20 10:25:00,67.61,67.65,67.43,67.58,41220.0,67.61,67.65,67.43,67.58,41220.0
2024-09-20 10:30:00,67.56,67.56,67.29,67.48,31296.0,67.56,67.56,67.29,67.48,31296.0
2024-09-20 10:35:00,67.44,67.54,67.43,67.54,20682.0,67.44,67.54,67.43,67.54,20682.0
2024-09-20 10:40:00,67.53,67.6,67.34,67.37,35459.0,67.53,67.6,67.34,67.37,35459.0
2024-09-20 10:45:00,67.35,67.41,67.21,67.23,26617.0,67.35,67.41,67.21,67.23,26617.0
2024-09-20 10:50:00,67.23,67.26,67.02,67.02,21607.0,67.23,67.26,67.02,67.02,21607.0
2024-09-20 10:55:00,67.03,67.04,66.86,66.93,32787.0,67.03,67.04,66.86,66.93,32787.0
2024-09-20 11:00:00,66.92,66.94,66.78,66.94,37323.0,66.92,66.94,66.78,66.94,37323.0
2024-09-20 11:05:00,66.95,66.98,66.86,66.88,21102.0,66.95,66.98,66.86,66.88,21102.0
2024-09-20 11:10:00,66.87,66.88,66.68,66.75,31902.0,66.87,66.88,66.68,66.75,31902.0
2024-09-20 11:15:00,66.75,66.88,66.68,66.79,19992.0,66.75,66.88,66.68,66.79,19992.0
2024-09-20 11:20:00,66.8,66.8,66.68,66.68,28516.0,66.8,66.8,66.68,66.68,28516.0
2024-09-20 11:25:00,66.68,66.72,66.64,66.67,28013.0,66.68,66.72,66.64,66.67,28013.0
2024-09-20 11:30:00,66.66,66.8,66.63,66.66,20548.0,66.66,66.8,66.63,66.66,20548.0
2024-09-20 11:35:00,66.66,66.68,66.57,66.62,37176.0,66.66,66.68,66.57,66.62,37176.0
2024-09-20 11:40:00,66.64,66.68,66.59,66.67,83566.0,66.64,66.68,66.59,66.67,83566.0
2024-09-20 11:45:00,66.67,66.71,66.61,66.62,20751.0,66.67,66.71,66.61,66.62,20751.0
2024-09-20 11:50:00,66.61,66.61,66.4,66.4,31587.0,66.61,66.61,66.4,66.4,31587.0
2024-09-20 11:55:00,66.42,66.53,66.38,66.45,35708.0,66.42,66.53,66.38,66.45,35708.0
2024-09-20 12:00:00,66.45,66.54,66.44,66.52,22859.0,66.45,66.54,66.44,66.52,22859.0
2024-09-20 12:05:00,66.53,66.59,66.48,66.56,15335.0,66.53,66.59,66.48,66.56,15335.0
2024-09-20 12:10:00,66.55,66.55,66.47,66.49,19716.0,66.55,66.55,66.47,66.49,19716.0
2024-09-20 12:15:00,66.48,66.51,66.44,66.5,23708.0,66.48,66.51,66.44,66.5,23708.0
2024-09-20 12:20:00,66.49,66.51,66.45,66.49,20829.0,66.49,66.51,66.45,66.49,20829.0
2024-09-20 12:25:00,66.47,66.54,66.45,66.54,20530.0,66.47,66.54,66.45,66.54,20530.0
2024-09-20 12:30:00,66.52,66.55,66.48,66.52,40058.0,66.52,66.55,66.48,66.52,40058.0
2024-09-20 12:35:00,66.52,66.55,66.48,66.54,17164.0,66.52,66.55,66.48,66.54,17164.0
2024-09-20 12:40:00,66.53,66.65,66.53,66.64,19287.0,66.53,66.65,66.53,66.64,19287.0
2024-09-20 12:45:00,66.64,66.66,66.58,66.6,14486.0,66.64,66.66,66.58,66.6,14486.0
2024-09-20 12:50:00,66.59,66.68,66.59,66.66,18063.0,66.59,66.68,66.59,66.66,18063.0
2024-09-20 12:55:00,66.66,66.67,66.52,66.53,20913.0,66.66,66.67,66.52,66.53,20913.0
2024-09-20 13:00:00,66.52,66.54,66.44,66.45,21815.0,66.52,66.54,66.44,66.45,21815.0
2024-09-20 13:05:00,66.45,66.51,66.44,66.49,21631.0,66.45,66.51,66.44,66.49,21631.0
2024-09-20 13:10:00,66.5,66.64,66.49,66.62,15891.0,66.5,66.64,66.49,66.62,15891.0
2024-09-20 13:15:00,66.62,66.69,66.6,66.69,28581.0,66.62,66.69,66.6,66.69,28581.0
2024-09-20 13:20:00,66.69,66.69,66.6,66.63,23408.0,66.69,66.69,66.6,66.63,23408.0
2024-09-20 13:25:00,66.63,66.75,66.54,66.75,27490.0,66.63,66.75,66.54,66.75,27490.0
2024-09-20 13:30:00,66.74,66.77,66.65,66.65,20165.0,66.74,66.77,66.65,66.65,20165.0
2024-09-20 13:35:00,66.67,66.68,66.56,66.57,20233.0,66.67,66.68,66.56,66.57,20233.0
2024-09-20 13:40:00,66.58,66.64,66.54,66.59,26426.0,66.58,66.64,66.54,66.59,26426.0
2024-09-20 13:45:00,66.59,66.65,66.56,66.61,23073.0,66.59,66.65,66.56,66.61,23073.0
2024-09-20 13:50:00,66.62,66.67,66.55,66.64,22146.0,66.62,66.67,66.55,66.64,22146.0
2024-09-20 13:55:00,66.63,66.69,66.62,66.67,22443.0,66.63,66.69,66.62,66.67,22443.0
2024-09-20 14:00:00,66.67,66.69,66.52,66.53,52447.0,66.67,66.69,66.52,66.53,52447.0
2024-09-20 14:05:00,66.52,66.57,66.49,66.49,30571.0,66.52,66.57,66.49,66.49,30571.0
2024-09-20 14:10:00,66.48,66.57,66.46,66.55,20831.0,66.48,66.57,66.46,66.55,20831.0
2024-09-20 14:15:00,66.56,66.56,66.47,66.53,22264.0,66.56,66.56,66.47,66.53,22264.0
2024-09-20 14:20:00,66.52,66.52,66.47,66.48,25737.0,66.52,66.52,66.47,66.48,25737.0
2024-09-20 14:25:00,66.48,66.55,66.45,66.48,24428.0,66.48,66.55,66.45,66.48,24428.0
2024-09-20 14:30:00,66.48,66.52,66.42,66.48,38972.0,66.48,66.52,66.42,66.48,38972.0
2024-09-20 14:35:00,66.49,66.51,66.46,66.51,21856.0,66.49,66.51,66.46,66.51,21856.0
2024-09-20 14:40:00,66.5,66.58,66.49,66.56,17500.0,66.5,66.58,66.49,66.56,17500.0
2024-09-20 14:45:00,66.54,66.57,66.47,66.5,35936.0,66.54,66.57,66.47,66.5,35936.0
2024-09-20 14:50:00,66.5,66.57,66.48,66.51,32324.0,66.5,66.57,66.48,66.51,32324.0
2024-09-20 14:55:00,66.51,66.54,66.47,66.48,28567.0,66.51,66.54,66.47,66.48,28567.0
2024-09-20 15:00:00,66.47,66.53,66.44,66.51,36235.0,66.47,66.53,66.44,66.51,36235.0
2024-09-20 15:05:00,66.5,66.5,66.44,66.48,71694.0,66.5,66.5,66.44,66.48,71694.0
2024-09-20 15:10:00,66.48,66.65,66.41,66.62,80045.0,66.48,66.65,66.41,66.62,80045.0
2024-09-20 15:15:00,66.62,66.67,66.56,66.65,36643.0,66.62,66.67,66.56,66.65,36643.0
2024-09-20 15:20:00,66.66,66.75,66.63,66.73,41019.0,66.66,66.75,66.63,66.73,41019.0
2024-09-20 15:25:00,66.74,66.8,66.67,66.67,51535.0,66.74,66.8,66.67,66.67,51535.0
2024-09-20 15:30:00,66.67,66.7,66.6,66.66,62909.0,66.67,66.7,66.6,66.66,62909.0
2024-09-20 15:35:00,66.66,66.89,66.64,66.83,78600.0,66.66,66.89,66.64,66.83,78600.0
2024-09-20 15:40:00,66.83,66.94,66.79,66.9,100193.0,66.83,66.94,66.79,66.9,100193.0
2024-09-20 15:45:00,66.9,66.91,66.74,66.78,84062.0,66.9,66.91,66.74,66.78,84062.0
2024-09-20 15:50:00,66.78,66.99,66.78,66.86,252875.0,66.78,66.99,66.78,66.86,252875.0
2024-09-20 15:55:00,66.88,66.9,66.75,66.83,889828.0,66.88,66.9,66.75,66.83,889828.0
2024-09-23 09:30:00,66.83,67.1,66.52,66.89,67499.0,66.83,67.1,66.52,66.89,67499.0
2024-09-23 09:35:00,66.89,67.05,66.85,66.85,25838.0,66.89,67.05,66.85,66.85,25838.0
2024-09-23 09:40:00,66.87,67.08,66.81,67.06,18114.0,66.87,67.08,66.81,67.06,18114.0
2024-09-23 09:45:00,67.01,67.15,66.79,66.88,33442.0,67.01,67.15,66.79,66.88,33442.0
2024-09-23 09:50:00,66.9,67.36,66.86,67.28,48584.0,66.9,67.36,66.86,67.28,48584.0
2024-09-23 09:55:00,67.26,67.3,66.91,66.95,26963.0,67.26,67.3,66.91,66.95,26963.0
2024-09-23 10:00:00,66.95,67.38,66.88,67.36,50774.0,66.95,67.38,66.88,67.36,50774.0
2024-09-23 10:05:00,67.35,67.49,67.27,67.37,24115.0,67.35,67.49,67.27,67.37,24115.0
2024-09-23 10:10:00,67.37,67.45,67.28,67.36,27399.0,67.37,67.45,67.28,67.36,27399.0
2024-09-23 10:15:00,67.33,67.34,67.25,67.28,19736.0,67.33,67.34,67.25,67.28,19736.0
2024-09-23 10:20:00,67.29,67.3,67.18,67.18,12362.0,67.29,67.3,67.18,67.18,12362.0
2024-09-23 10:25:00,67.17,67.17,66.96,67.03,33807.0,67.17,67.17,66.96,67.03,33807.0
2024-09-23 10:30:00,67.02,67.09,66.9,67.03,33597.0,67.02,67.09,66.9,67.03,33597.0
2024-09-23 10:35:00,67.01,67.11,67.0,67.09,18729.0,67.01,67.11,67.0,67.09,18729.0
2024-09-23 10:40:00,67.09,67.15,67.06,67.09,15406.0,67.09,67.15,67.06,67.09,15406.0
2024-09-23 10:45:00,67.11,67.11,66.92,66.92,16771.0,67.11,67.11,66.92,66.92,16771.0
2024-09-23 10:50:00,66.93,67.0,66.91,67.0,17664.0,66.93,67.0,66.91,67.0,17664.0
2024-09-23 10:55:00,66.98,67.04,66.92,66.98,28207.0,66.98,67.04,66.92,66.98,28207.0
2024-09-23 11:00:00,66.98,67.02,66.88,67.02,36382.0,66.98,67.02,66.88,67.02,36382.0
2024-09-23 11:05:00,67.03,67.08,66.92,66.94,20141.0,67.03,67.08,66.92,66.94,20141.0
2024-09-23 11:10:00,66.94,67.15,66.92,67.15,16078.0,66.94,67.15,66.92,67.15,16078.0
2024-09-23 11:15:00,67.14,67.18,67.11,67.18,14046.0,67.14,67.18,67.11,67.18,14046.0
2024-09-23 11:20:00,67.19,67.22,67.12,67.13,22913.0,67.19,67.22,67.12,67.13,22913.0
2024-09-23 11:25:00,67.13,67.18,67.01,67.01,22855.0,67.13,67.18,67.01,67.01,22855.0
2024-09-23 11:30:00,67.02,67.13,67.0,67.12,19669.0,67.02,67.13,67.0,67.12,19669.0
2024-09-23 11:35:00,67.13,67.22,67.13,67.22,25367.0,67.13,67.22,67.13,67.22,25367.0
2024-09-23 11:40:00,67.22,67.22,67.13,67.13,14840.0,67.22,67.22,67.13,67.13,14840.0
2024-09-23 11:45:00,67.12,67.24,67.12,67.21,26145.0,67.12,67.24,67.12,67.21,26145.0
2024-09-23 11:50:00,67.2,67.21,67.14,67.2,19454.0,67.2,67.21,67.14,67.2,19454.0
2024-09-23 11:55:00,67.21,67.22,67.14,67.17,23234.0,67.21,67.22,67.14,67.17,23234.0
2024-09-23 12:00:00,67.17,67.19,67.12,67.16,19519.0,67.17,67.19,67.12,67.16,19519.0
2024-09-23 12:05:00,67.15,67.22,67.15,67.19,19103.0,67.15,67.22,67.15,67.19,19103.0
2024-09-23 12:10:00,67.18,67.19,67.12,67.12,20485.0,67.18,67.19,67.12,67.12,20485.0
2024-09-23 12:15:00,67.11,67.15,67.02,67.14,24441.0,67.11,67.15,67.02,67.14,24441.0
2024-09-23 12:20:00,67.14,67.21,67.13,67.21,33532.0,67.14,67.21,67.13,67.21,33532.0
2024-09-23 12:25:00,67.22,67.39,67.22,67.24,25538.0,67.22,67.39,67.22,67.24,25538.0
2024-09-23 12:30:00,67.22,67.22,67.1,67.16,26310.0,67.22,67.22,67.1,67.16,26310.0
2024-09-23 12:35:00,67.16,67.26,67.14,67.23,22626.0,67.16,67.26,67.14,67.23,22626.0
2024-09-23 12:40:00,67.23,67.34,67.23,67.29,20707.0,67.23,67.34,67.23,67.29,20707.0
2024-09-23 12:45:00,67.3,67.44,67.25,67.44,16027.0,67.3,67.44,67.25,67.44,16027.0
2024-09-23 12:50:00,67.44,67.47,67.36,67.45,19298.0,67.44,67.47,67.36,67.45,19298.0
2024-09-23 12:55:00,67.45,67.45,67.37,67.39,14222.0,67.45,67.45,67.37,67.39,14222.0
2024-09-23 13:00:00,67.38,67.38,67.22,67.26,19010.0,67.38,67.38,67.22,67.26,19010.0
2024-09-23 13:05:00,67.26,67.33,67.24,67.33,22136.0,67.26,67.33,67.24,67.33,22136.0
2024-09-23 13:10:00,67.33,67.34,67.28,67.3,15330.0,67.33,67.34,67.28,67.3,15330.0
2024-09-23 13:15:00,67.29,67.36,67.21,67.35,45896.0,67.29,67.36,67.21,67.35,45896.0
2024-09-23 13:20:00,67.34,67.47,67.33,67.4,58264.0,67.34,67.47,67.33,67.4,58264.0
2024-09-23 13:25:00,67.4,67.41,67.33,67.36,40359.0,67.4,67.41,67.33,67.36,40359.0
2024-09-23 13:30:00,67.36,67.42,67.35,67.4,41237.0,67.36,67.42,67.35,67.4,41237.0
2024-09-23 13:35:00,67.4,67.45,67.39,67.42,44095.0,67.4,67.45,67.39,67.42,44095.0
2024-09-23 13:40:00,67.42,67.53,67.41,67.52,26966.0,67.42,67.53,67.41,67.52,26966.0
2024-09-23 13:45:00,67.53,67.53,67.44,67.46,42856.0,67.53,67.53,67.44,67.46,42856.0
2024-09-23 13:50:00,67.46,67.52,67.43,67.44,21255.0,67.46,67.52,67.43,67.44,21255.0
2024-09-23 13:55:00,67.44,67.51,67.44,67.47,21893.0,67.44,67.51,67.44,67.47,21893.0
2024-09-23 14:00:00,67.46,67.47,67.42,67.45,16419.0,67.46,67.47,67.42,67.45,16419.0
2024-09-23 14:05:00,67.45,67.52,67.41,67.51,22099.0,67.45,67.52,67.41,67.51,22099.0
2024-09-23 14:10:00,67.51,67.54,67.46,67.52,31016.0,67.51,67.54,67.46,67.52,31016.0
2024-09-23 14:15:00,67.52,67.58,67.47,67.58,15550.0,67.52,67.58,67.47,67.58,15550.0
2024-09-23 14:20:00,67.58,67.59,67.5,67.52,20033.0,67.58,67.59,67.5,67.52,20033.0
2024-09-23 14:25:00,67.52,67.52,67.44,67.49,28170.0,67.52,67.52,67.44,67.49,28170.0
2024-09-23 14:30:00,67.49,67.5,67.46,67.5,14088.0,67.49,67.5,67.46,67.5,14088.0
2024-09-23 14:35:00,67.5,67.52,67.44,67.45,23391.0,67.5,67.52,67.44,67.45,23391.0
2024-09-23 14:40:00,67.45,67.47,67.34,67.46,30469.0,67.45,67.47,67.34,67.46,30469.0
2024-09-23 14:45:00,67.47,67.47,67.41,67.44,26314.0,67.47,67.47,67.41,67.44,26314.0
2024-09-23 14:50:00,67.45,67.46,67.41,67.42,30456.0,67.45,67.46,67.41,67.42,30456.0
2024-09-23 14:55:00,67.41,67.61,67.41,67.6,97630.0,67.41,67.61,67.41,67.6,97630.0
2024-09-23 15:00:00,67.6,67.73,67.49,67.7,120231.0,67.6,67.73,67.49,67.7,120231.0
2024-09-23 15:05:00,67.7,67.77,67.66,67.72,23998.0,67.7,67.77,67.66,67.72,23998.0
2024-09-23 15:10:00,67.72,67.77,67.71,67.71,20512.0,67.72,67.77,67.71,67.71,20512.0
2024-09-23 15:15:00,67.72,67.72,67.65,67.7,36234.0,67.72,67.72,67.65,67.7,36234.0
2024-09-23 15:20:00,67.7,67.7,67.58,67.6,35721.0,67.7,67.7,67.58,67.6,35721.0
2024-09-23 15:25:00,67.59,67.61,67.53,67.56,32719.0,67.59,67.61,67.53,67.56,32719.0
2024-09-23 15:30:00,67.55,67.56,67.48,67.54,50544.0,67.55,67.56,67.48,67.54,50544.0
2024-09-23 15:35:00,67.53,67.57,67.49,67.5,38222.0,67.53,67.57,67.49,67.5,38222.0
2024-09-23 15:40:00,67.5,67.52,67.4,67.41,49086.0,67.5,67.52,67.4,67.41,49086.0
2024-09-23 15:45:00,67.41,67.45,67.39,67.44,112984.0,67.41,67.45,67.39,67.44,112984.0
2024-09-23 15:50:00,67.44,67.49,67.35,67.4,108513.0,67.44,67.49,67.35,67.4,108513.0
2024-09-23 15:55:00,67.4,67.44,67.23,67.33,586871.0,67.4,67.44,67.23,67.33,586871.0
2024-09-24 09:30:00,67.19,67.3,66.49,66.71,62462.0,67.19,67.3,66.49,66.71,62462.0
2024-09-24 09:35:00,66.7,66.74,66.41,66.42,18489.0,66.7,66.74,66.41,66.42,18489.0
2024-09-24 09:40:00,66.39,66.64,66.29,66.64,23456.0,66.39,66.64,66.29,66.64,23456.0
2024-09-24 09:45:00,66.64,66.83,66.61,66.75,25911.0,66.64,66.83,66.61,66.75,25911.0
2024-09-24 09:50:00,66.76,66.83,66.68,66.71,19447.0,66.76,66.83,66.68,66.71,19447.0
2024-09-24 09:55:00,66.72,66.74,66.55,66.71,17683.0,66.72,66.74,66.55,66.71,17683.0
2024-09-24 10:00:00,66.71,66.83,66.66,66.76,35235.0,66.71,66.83,66.66,66.76,35235.0
2024-09-24 10:05:00,66.76,66.83,66.71,66.79,56690.0,66.76,66.83,66.71,66.79,56690.0
2024-09-24 10:10:00,66.8,66.83,66.53,66.56,79308.0,66.8,66.83,66.53,66.56,79308.0
2024-09-24 10:15:00,66.58,66.58,66.38,66.39,30413.0,66.58,66.58,66.38,66.39,30413.0
2024-09-24 10:20:00,66.4,66.43,66.14,66.31,32466.0,66.4,66.43,66.14,66.31,32466.0
2024-09-24 10:25:00,66.33,66.42,66.18,66.31,48596.0,66.33,66.42,66.18,66.31,48596.0
2024-09-24 10:30:00,66.31,66.42,66.2,66.2,22036.0,66.31,66.42,66.2,66.2,22036.0
2024-09-24 10:35:00,66.2,66.31,66.15,66.22,44653.0,66.2,66.31,66.15,66.22,44653.0
2024-09-24 10:40:00,66.22,66.33,66.2,66.3,29799.0,66.22,66.33,66.2,66.3,29799.0
2024-09-24 10:45:00,66.32,66.32,66.22,66.3,28739.0,66.32,66.32,66.22,66.3,28739.0
2024-09-24 10:50:00,66.28,66.33,66.25,66.28,25398.0,66.28,66.33,66.25,66.28,25398.0
2024-09-24 10:55:00,66.3,66.5,66.26,66.44,93758.0,66.3,66.5,66.26,66.44,93758.0
2024-09-24 11:00:00,66.42,66.47,66.31,66.43,53623.0,66.42,66.47,66.31,66.43,53623.0
2024-09-24 11:05:00,66.44,66.49,66.39,66.46,29076.0,66.44,66.49,66.39,66.46,29076.0
2024-09-24 11:10:00,66.48,66.53,66.44,66.46,31689.0,66.48,66.53,66.44,66.46,31689.0
2024-09-24 11:15:00,66.46,66.53,66.43,66.49,21921.0,66.46,66.53,66.43,66.49,21921.0
2024-09-24 11:20:00,66.48,66.55,66.46,66.47,23624.0,66.48,66.55,66.46,66.47,23624.0
2024-09-24 11:25:00,66.48,66.66,66.47,66.51,19539.0,66.48,66.66,66.47,66.51,19539.0
2024-09-24 11:30:00,66.54,66.58,66.42,66.48,34996.0,66.54,66.58,66.42,66.48,34996.0
2024-09-24 11:35:00,66.46,66.5,66.42,66.47,25361.0,66.46,66.5,66.42,66.47,25361.0
2024-09-24 11:40:00,66.48,66.58,66.46,66.48,22948.0,66.48,66.58,66.46,66.48,22948.0
2024-09-24 11:45:00,66.47,66.47,66.35,66.36,30758.0,66.47,66.47,66.35,66.36,30758.0
2024-09-24 11:50:00,66.34,66.43,66.34,66.42,29145.0,66.34,66.43,66.34,66.42,29145.0
2024-09-24 11:55:00,66.41,66.43,66.36,66.4,27100.0,66.41,66.43,66.36,66.4,27100.0
2024-09-24 12:00:00,66.41,66.41,66.29,66.33,22042.0,66.41,66.41,66.29,66.33,22042.0
2024-09-24 12:05:00,66.33,66.44,66.31,66.4,18985.0,66.33,66.44,66.31,66.4,18985.0
2024-09-24 12:10:00,66.39,66.46,66.38,66.43,18119.0,66.39,66.46,66.38,66.43,18119.0
2024-09-24 12:15:00,66.44,66.46,66.39,66.41,16234.0,66.44,66.46,66.39,66.41,16234.0
2024-09-24 12:20:00,66.41,66.42,66.35,66.38,28261.0,66.41,66.42,66.35,66.38,28261.0
2024-09-24 12:25:00,66.39,66.4,66.32,66.38,19697.0,66.39,66.4,66.32,66.38,19697.0
2024-09-24 12:30:00,66.38,66.47,66.36,66.47,13606.0,66.38,66.47,66.36,66.47,13606.0
2024-09-24 12:35:00,66.46,66.6,66.46,66.59,35621.0,66.46,66.6,66.46,66.59,35621.0
2024-09-24 12:40:00,66.59,66.72,66.58,66.67,19050.0,66.59,66.72,66.58,66.67,19050.0
2024-09-24 12:45:00,66.67,66.72,66.52,66.53,20634.0,66.67,66.72,66.52,66.53,20634.0
2024-09-24 12:50:00,66.51,66.51,66.4,66.41,17861.0,66.51,66.51,66.4,66.41,17861.0
2024-09-24 12:55:00,66.4,66.45,66.34,66.43,19113.0,66.4,66.45,66.34,66.43,19113.0
2024-09-24 13:00:00,66.42,66.46,66.4,66.4,15885.0,66.42,66.46,66.4,66.4,15885.0
2024-09-24 13:05:00,66.4,66.54,66.37,66.45,25431.0,66.4,66.54,66.37,66.45,25431.0
2024-09-24 13:10:00,66.44,66.49,66.39,66.45,24754.0,66.44,66.49,66.39,66.45,24754.0
2024-09-24 13:15:00,66.45,66.47,66.4,66.45,17107.0,66.45,66.47,66.4,66.45,17107.0
2024-09-24 13:20:00,66.45,66.45,66.28,66.28,22985.0,66.45,66.45,66.28,66.28,22985.0
2024-09-24 13:25:00,66.27,66.33,66.25,66.28,18338.0,66.27,66.33,66.25,66.28,18338.0
2024-09-24 13:30:00,66.3,66.37,66.29,66.37,22433.0,66.3,66.37,66.29,66.37,22433.0
2024-09-24 13:35:00,66.36,66.4,66.33,66.37,20096.0,66.36,66.4,66.33,66.37,20096.0
2024-09-24 13:40:00,66.36,66.46,66.35,66.45,18393.0,66.36,66.46,66.35,66.45,18393.0
2024-09-24 13:45:00,66.44,66.48,66.38,66.39,21081.0,66.44,66.48,66.38,66.39,21081.0
2024-09-24 13:50:00,66.38,66.47,66.36,66.43,30746.0,66.38,66.47,66.36,66.43,30746.0
2024-09-24 13:55:00,66.43,66.43,66.34,66.34,23804.0,66.43,66.43,66.34,66.34,23804.0
2024-09-24 14:00:00,66.34,66.4,66.33,66.34,26707.0,66.34,66.4,66.33,66.34,26707.0
2024-09-24 14:05:00,66.34,66.38,66.31,66.35,19656.0,66.34,66.38,66.31,66.35,19656.0
2024-09-24 14:10:00,66.35,66.35,66.26,66.29,22508.0,66.35,66.35,66.26,66.29,22508.0
2024-09-24 14:15:00,66.29,66.32,66.28,66.29,27039.0,66.29,66.32,66.28,66.29,27039.0
2024-09-24 14:20:00,66.28,66.31,66.24,66.3,28056.0,66.28,66.31,66.24,66.3,28056.0
2024-09-24 14:25:00,66.3,66.38,66.28,66.37,21379.0,66.3,66.38,66.28,66.37,21379.0
2024-09-24 14:30:00,66.37,66.4,66.3,66.39,35263.0,66.37,66.4,66.3,66.39,35263.0
2024-09-24 14:35:00,66.39,66.4,66.31,66.38,39421.0,66.39,66.4,66.31,66.38,39421.0
2024-09-24 14:40:00,66.38,66.39,66.32,66.37,25365.0,66.38,66.39,66.32,66.37,25365.0
2024-09-24 14:45:00,66.36,66.39,66.34,66.34,27217.0,66.36,66.39,66.34,66.34,27217.0
2024-09-24 14:50:00,66.34,66.4,66.32,66.39,30068.0,66.34,66.4,66.32,66.39,30068.0
2024-09-24 14:55:00,66.41,66.42,66.34,66.36,31469.0,66.41,66.42,66.34,66.36,31469.0
2024-09-24 15:00:00,66.36,66.39,66.31,66.35,33519.0,66.36,66.39,66.31,66.35,33519.0
2024-09-24 15:05:00,66.35,66.47,66.33,66.45,30082.0,66.35,66.47,66.33,66.45,30082.0
2024-09-24 15:10:00,66.45,66.47,66.41,66.45,27104.0,66.45,66.47,66.41,66.45,27104.0
2024-09-24 15:15:00,66.45,66.48,66.36,66.44,38956.0,66.45,66.48,66.36,66.44,38956.0
2024-09-24 15:20:00,66.44,66.48,66.43,66.47,34004.0,66.44,66.48,66.43,66.47,34004.0
2024-09-24 15:25:00,66.47,66.48,66.38,66.46,46584.0,66.47,66.48,66.38,66.46,46584.0
2024-09-24 15:30:00,66.47,66.52,66.42,66.46,41918.0,66.47,66.52,66.42,66.46,41918.0
2024-09-24 15:35:00,66.46,66.48,66.34,66.42,44008.0,66.46,66.48,66.34,66.42,44008.0
2024-09-24 15:40:00,66.42,66.43,66.24,66.25,64030.0,66.42,66.43,66.24,66.25,64030.0
2024-09-24 15:45:00,66.25,66.3,66.19,66.25,69237.0,66.25,66.3,66.19,66.25,69237.0
2024-09-24 15:50:00,66.26,66.31,66.18,66.3,116284.0,66.26,66.31,66.18,66.3,116284.0
2024-09-24 15:55:00,66.3,66.4,66.25,66.34,438997.0,66.3,66.4,66.25,66.34,438997.0
2024-09-25 09:30:00,66.51,66.82,66.22,66.36,73935.0,66.51,66.82,66.22,66.36,73935.0
2024-09-25 09:35:00,66.25,66.4,66.05,66.06,25698.0,66.25,66.4,66.05,66.06,25698.0
2024-09-25 09:40:00,66.1,66.15,65.9,66.08,196491.0,66.1,66.15,65.9,66.08,196491.0
2024-09-25 09:45:00,66.07,66.36,65.92,65.96,25580.0,66.07,66.36,65.92,65.96,25580.0
2024-09-25 09:50:00,65.97,65.98,65.81,65.93,32605.0,65.97,65.98,65.81,65.93,32605.0
2024-09-25 09:55:00,65.94,65.97,65.69,65.72,148441.0,65.94,65.97,65.69,65.72,148441.0
2024-09-25 10:00:00,65.72,65.88,65.6,65.6,61212.0,65.72,65.88,65.6,65.6,61212.0
2024-09-25 10:05:00,65.61,65.66,65.45,65.6,75955.0,65.61,65.66,65.45,65.6,75955.0
2024-09-25 10:10:00,65.6,65.61,65.33,65.45,138279.0,65.6,65.61,65.33,65.45,138279.0
2024-09-25 10:15:00,65.45,65.49,65.3,65.36,45273.0,65.45,65.49,65.3,65.36,45273.0
2024-09-25 10:20:00,65.36,65.43,65.31,65.34,63581.0,65.36,65.43,65.31,65.34,63581.0
2024-09-25 10:25:00,65.36,65.43,65.32,65.35,45976.0,65.36,65.43,65.32,65.35,45976.0
2024-09-25 10:30:00,65.37,65.64,65.35,65.62,44087.0,65.37,65.64,65.35,65.62,44087.0
2024-09-25 10:35:00,65.6,65.66,65.53,65.57,32407.0,65.6,65.66,65.53,65.57,32407.0
2024-09-25 10:40:00,65.59,65.71,65.57,65.71,26847.0,65.59,65.71,65.57,65.71,26847.0
2024-09-25 10:45:00,65.7,65.77,65.65,65.75,29384.0,65.7,65.77,65.65,65.75,29384.0
2024-09-25 10:50:00,65.76,65.82,65.7,65.75,13738.0,65.76,65.82,65.7,65.75,13738.0
2024-09-25 10:55:00,65.76,65.77,65.69,65.75,7539.0,65.76,65.77,65.69,65.75,7539.0
2024-09-25 11:00:00,65.78,65.85,65.69,65.69,27764.0,65.78,65.85,65.69,65.69,27764.0
2024-09-25 11:05:00,65.69,65.81,65.69,65.78,19067.0,65.69,65.81,65.69,65.78,19067.0
2024-09-25 11:10:00,65.79,65.88,65.74,65.87,135995.0,65.79,65.88,65.74,65.87,135995.0
2024-09-25 11:15:00,65.87,65.98,65.68,65.98,43932.0,65.87,65.98,65.68,65.98,43932.0
2024-09-25 11:20:00,65.98,66.01,65.87,65.94,60211.0,65.98,66.01,65.87,65.94,60211.0
2024-09-25 11:25:00,65.9,65.95,65.85,65.94,50369.0,65.9,65.95,65.85,65.94,50369.0
2024-09-25 11:30:00,65.94,66.06,65.89,66.04,48182.0,65.94,66.06,65.89,66.04,48182.0
2024-09-25 11:35:00,66.03,66.14,66.0,66.12,41973.0,66.03,66.14,66.0,66.12,41973.0
2024-09-25 11:40:00,66.13,66.22,66.1,66.2,28884.0,66.13,66.22,66.1,66.2,28884.0
2024-09-25 11:45:00,66.21,66.23,66.1,66.11,25296.0,66.21,66.23,66.1,66.11,25296.0
2024-09-25 11:50:00,66.11,66.21,66.05,66.13,25454.0,66.11,66.21,66.05,66.13,25454.0
2024-09-25 11:55:00,66.14,66.18,66.12,66.14,19348.0,66.14,66.18,66.12,66.14,19348.0
2024-09-25 12:00:00,66.13,66.13,65.99,66.04,17483.0,66.13,66.13,65.99,66.04,17483.0
2024-09-25 12:05:00,66.04,66.09,66.02,66.02,20584.0,66.04,66.09,66.02,66.02,20584.0
2024-09-25 12:10:00,66.03,66.06,66.01,66.02,16937.0,66.03,66.06,66.01,66.02,16937.0
2024-09-25 12:15:00,66.01,66.06,65.99,66.05,16377.0,66.01,66.06,65.99,66.05,16377.0
2024-09-25 12:20:00,66.05,66.05,65.99,65.99,28510.0,66.05,66.05,65.99,65.99,28510.0
2024-09-25 12:25:00,65.99,66.05,65.98,66.0,18850.0,65.99,66.05,65.98,66.0,18850.0
2024-09-25 12:30:00,65.99,65.99,65.88,65.93,18806.0,65.99,65.99,65.88,65.93,18806.0
2024-09-25 12:35:00,65.93,65.93,65.88,65.92,14678.0,65.93,65.93,65.88,65.92,14678.0
2024-09-25 12:40:00,65.92,65.92,65.79,65.79,13255.0,65.92,65.92,65.79,65.79,13255.0
2024-09-25 12:45:00,65.8,65.81,65.7,65.74,37485.0,65.8,65.81,65.7,65.74,37485.0
2024-09-25 12:50:00,65.73,65.8,65.73,65.76,19168.0,65.73,65.8,65.73,65.76,19168.0
2024-09-25 12:55:00,65.75,65.8,65.75,65.8,37455.0,65.75,65.8,65.75,65.8,37455.0
2024-09-25 13:00:00,65.8,65.81,65.71,65.76,144391.0,65.8,65.81,65.71,65.76,144391.0
2024-09-25 13:05:00,65.76,65.79,65.68,65.69,29809.0,65.76,65.79,65.68,65.69,29809.0
2024-09-25 13:10:00,65.7,65.72,65.64,65.65,16611.0,65.7,65.72,65.64,65.65,16611.0
2024-09-25 13:15:00,65.65,65.69,65.61,65.65,20718.0,65.65,65.69,65.61,65.65,20718.0
2024-09-25 13:20:00,65.64,65.64,65.56,65.57,21058.0,65.64,65.64,65.56,65.57,21058.0
2024-09-25 13:25:00,65.57,65.62,65.5,65.52,24106.0,65.57,65.62,65.5,65.52,24106.0
2024-09-25 13:30:00,65.51,65.55,65.43,65.48,26773.0,65.51,65.55,65.43,65.48,26773.0
2024-09-25 13:35:00,65.47,65.52,65.44,65.52,28419.0,65.47,65.52,65.44,65.52,28419.0
2024-09-25 13:40:00,65.51,65.52,65.46,65.46,19642.0,65.51,65.52,65.46,65.46,19642.0
2024-09-25 13:45:00,65.45,65.46,65.37,65.38,45359.0,65.45,65.46,65.37,65.38,45359.0
2024-09-25 13:50:00,65.38,65.46,65.38,65.45,40413.0,65.38,65.46,65.38,65.45,40413.0
2024-09-25 13:55:00,65.46,65.62,65.45,65.61,179836.0,65.46,65.62,65.45,65.61,179836.0
2024-09-25 14:00:00,65.6,65.65,65.6,65.63,51626.0,65.6,65.65,65.6,65.63,51626.0
2024-09-25 14:05:00,65.62,65.64,65.52,65.53,178782.0,65.62,65.64,65.52,65.53,178782.0
2024-09-25 14:10:00,65.53,65.54,65.4,65.44,38499.0,65.53,65.54,65.4,65.44,38499.0
2024-09-25 14:15:00,65.43,65.49,65.37,65.47,267053.0,65.43,65.49,65.37,65.47,267053.0
2024-09-25 14:20:00,65.47,65.56,65.47,65.49,53725.0,65.47,65.56,65.47,65.49,53725.0
2024-09-25 14:25:00,65.48,65.53,65.45,65.52,47485.0,65.48,65.53,65.45,65.52,47485.0
2024-09-25 14:30:00,65.52,65.52,65.47,65.5,34086.0,65.52,65.52,65.47,65.5,34086.0
2024-09-25 14:35:00,65.51,65.58,65.47,65.48,88036.0,65.51,65.58,65.47,65.48,88036.0
2024-09-25 14:40:00,65.48,65.51,65.45,65.49,56010.0,65.48,65.51,65.45,65.49,56010.0
2024-09-25 14:45:00,65.48,65.5,65.43,65.44,38466.0,65.48,65.5,65.43,65.44,38466.0
2024-09-25 14:50:00,65.44,65.45,65.39,65.39,31905.0,65.44,65.45,65.39,65.39,31905.0
2024-09-25 14:55:00,65.39,65.4,65.21,65.25,93718.0,65.39,65.4,65.21,65.25,93718.0
2024-09-25 15:00:00,65.24,65.38,65.23,65.33,85100.0,65.24,65.38,65.23,65.33,85100.0
2024-09-25 15:05:00,65.33,65.34,65.27,65.3,312027.0,65.33,65.34,65.27,65.3,312027.0
2024-09-25 15:10:00,65.3,65.31,65.16,65.17,123516.0,65.3,65.31,65.16,65.17,123516.0
2024-09-25 15:15:00,65.17,65.27,65.13,65.24,99364.0,65.17,65.27,65.13,65.24,99364.0
2024-09-25 15:20:00,65.25,65.26,65.11,65.14,71795.0,65.25,65.26,65.11,65.14,71795.0
2024-09-25 15:25:00,65.15,65.29,65.09,65.28,240879.0,65.15,65.29,65.09,65.28,240879.0
2024-09-25 15:30:00,65.28,65.6,65.28,65.42,94263.0,65.28,65.6,65.28,65.42,94263.0
2024-09-25 15:35:00,65.43,65.47,65.36,65.43,62692.0,65.43,65.47,65.36,65.43,62692.0
2024-09-25 15:40:00,65.43,65.51,65.42,65.48,77774.0,65.43,65.51,65.42,65.48,77774.0
2024-09-25 15:45:00,65.49,65.51,65.42,65.46,94264.0,65.49,65.51,65.42,65.46,94264.0
2024-09-25 15:50:00,65.49,65.49,65.34,65.4,172284.0,65.49,65.49,65.34,65.4,172284.0
2024-09-25 15:55:00,65.4,65.41,65.24,65.41,518790.0,65.4,65.41,65.24,65.41,518790.0
2024-09-26 09:30:00,65.96,66.0,65.16,65.33,94426.0,65.96,66.0,65.16,65.33,94426.0
2024-09-26 09:35:00,65.34,65.44,65.18,65.39,52898.0,65.34,65.44,65.18,65.39,52898.0
2024-09-26 09:40:00,65.39,65.45,65.22,65.31,74840.0,65.39,65.45,65.22,65.31,74840.0
2024-09-26 09:45:00,65.32,65.78,65.31,65.6,268675.0,65.32,65.78,65.31,65.6,268675.0
2024-09-26 09:50:00,65.6,65.6,65.17,65.39,81658.0,65.6,65.6,65.17,65.39,81658.0
2024-09-26 09:55:00,65.39,65.4,65.22,65.26,65247.0,65.39,65.4,65.22,65.26,65247.0
2024-09-26 10:00:00,65.28,65.46,65.13,65.38,99526.0,65.28,65.46,65.13,65.38,99526.0
2024-09-26 10:05:00,65.36,65.51,65.28,65.3,63182.0,65.36,65.51,65.28,65.3,63182.0
2024-09-26 10:10:00,65.3,65.45,65.25,65.33,47994.0,65.3,65.45,65.25,65.33,47994.0
2024-09-26 10:15:00,65.33,65.51,65.3,65.43,57369.0,65.33,65.51,65.3,65.43,57369.0
2024-09-26 10:20:00,65.42,65.46,65.28,65.38,39560.0,65.42,65.46,65.28,65.38,39560.0
2024-09-26 10:25:00,65.37,65.38,65.19,65.24,30390.0,65.37,65.38,65.19,65.24,30390.0
2024-09-26 10:30:00,65.24,65.46,65.24,65.41,29414.0,65.24,65.46,65.24,65.41,29414.0
2024-09-26 10:35:00,65.42,65.5,65.31,65.31,43736.0,65.42,65.5,65.31,65.31,43736.0
2024-09-26 10:40:00,65.31,65.31,65.07,65.07,42227.0,65.31,65.31,65.07,65.07,42227.0
2024-09-26 10:45:00,65.09,65.15,65.05,65.05,31618.0,65.09,65.15,65.05,65.05,31618.0
2024-09-26 10:50:00,65.05,65.11,65.02,65.08,31809.0,65.05,65.11,65.02,65.08,31809.0
2024-09-26 10:55:00,65.08,65.1,64.85,64.87,183299.0,65.08,65.1,64.85,64.87,183299.0
2024-09-26 11:00:00,64.86,64.92,64.69,64.82,69893.0,64.86,64.92,64.69,64.82,69893.0
2024-09-26 11:05:00,64.81,64.95,64.8,64.9,59903.0,64.81,64.95,64.8,64.9,59903.0
2024-09-26 11:10:00,64.89,64.91,64.79,64.91,64353.0,64.89,64.91,64.79,64.91,64353.0
2024-09-26 11:15:00,64.89,64.9,64.7,64.7,69836.0,64.89,64.9,64.7,64.7,69836.0
2024-09-26 11:20:00,64.7,64.77,64.54,64.75,258812.0,64.7,64.77,64.54,64.75,258812.0
2024-09-26 11:25:00,64.76,64.96,64.63,64.89,96090.0,64.76,64.96,64.63,64.89,96090.0
2024-09-26 11:30:00,64.89,65.2,64.86,65.09,60282.0,64.89,65.2,64.86,65.09,60282.0
2024-09-26 11:35:00,65.08,65.13,64.94,65.01,102743.0,65.08,65.13,64.94,65.01,102743.0
2024-09-26 11:40:00,65.02,65.07,64.92,65.05,62754.0,65.02,65.07,64.92,65.05,62754.0
2024-09-26 11:45:00,65.04,65.04,64.91,64.96,60152.0,65.04,65.04,64.91,64.96,60152.0
2024-09-26 11:50:00,64.95,65.1,64.94,65.08,345075.0,64.95,65.1,64.94,65.08,345075.0
2024-09-26 11:55:00,65.06,65.27,65.04,65.27,199644.0,65.06,65.27,65.04,65.27,199644.0
2024-09-26 12:00:00,65.28,65.5,65.28,65.37,149010.0,65.28,65.5,65.28,65.37,149010.0
2024-09-26 12:05:00,65.38,65.56,65.38,65.5,257351.0,65.38,65.56,65.38,65.5,257351.0
2024-09-26 12:10:00,65.51,65.51,65.36,65.45,89362.0,65.51,65.51,65.36,65.45,89362.0
2024-09-26 12:15:00,65.45,65.47,65.37,65.38,75527.0,65.45,65.47,65.37,65.38,75527.0
2024-09-26 12:20:00,65.38,65.56,65.35,65.54,970475.0,65.38,65.56,65.35,65.54,970475.0
2024-09-26 12:25:00,65.44,65.55,65.35,65.48,101849.0,65.44,65.55,65.35,65.48,101849.0
2024-09-26 12:30:00,65.48,65.66,65.48,65.56,96212.0,65.48,65.66,65.48,65.56,96212.0
2024-09-26 12:35:00,65.56,65.72,65.53,65.64,119546.0,65.56,65.72,65.53,65.64,119546.0
2024-09-26 12:40:00,65.65,65.65,65.46,65.5,50149.0,65.65,65.65,65.46,65.5,50149.0
2024-09-26 12:45:00,65.5,65.53,65.44,65.44,62989.0,65.5,65.53,65.44,65.44,62989.0
2024-09-26 12:50:00,65.45,65.46,65.37,65.41,42124.0,65.45,65.46,65.37,65.41,42124.0
2024-09-26 12:55:00,65.41,65.46,65.38,65.42,55322.0,65.41,65.46,65.38,65.42,55322.0
2024-09-26 13:00:00,65.41,65.53,65.41,65.41,58201.0,65.41,65.53,65.41,65.41,58201.0
2024-09-26 13:05:00,65.41,65.43,65.34,65.36,78115.0,65.41,65.43,65.34,65.36,78115.0
2024-09-26 13:10:00,65.36,65.39,65.3,65.34,48026.0,65.36,65.39,65.3,65.34,48026.0
2024-09-26 13:15:00,65.34,65.39,65.26,65.3,63369.0,65.34,65.39,65.26,65.3,63369.0
2024-09-26 13:20:00,65.31,65.41,65.3,65.4,52654.0,65.31,65.41,65.3,65.4,52654.0
2024-09-26 13:25:00,65.4,65.5,65.37,65.5,49562.0,65.4,65.5,65.37,65.5,49562.0
2024-09-26 13:30:00,65.5,65.51,65.42,65.45,83688.0,65.5,65.51,65.42,65.45,83688.0
2024-09-26 13:35:00,65.46,65.49,65.38,65.38,62851.0,65.46,65.49,65.38,65.38,62851.0
2024-09-26 13:40:00,65.37,65.45,65.37,65.42,54123.0,65.37,65.45,65.37,65.42,54123.0
2024-09-26 13:45:00,65.43,65.5,65.39,65.48,50065.0,65.43,65.5,65.39,65.48,50065.0
2024-09-26 13:50:00,65.48,65.55,65.44,65.53,56642.0,65.48,65.55,65.44,65.53,56642.0
2024-09-26 13:55:00,65.53,65.53,65.35,65.36,63452.0,65.53,65.53,65.35,65.36,63452.0
2024-09-26 14:00:00,65.37,65.64,65.35,65.63,55477.0,65.37,65.64,65.35,65.63,55477.0
2024-09-26 14:05:00,65.63,65.72,65.6,65.72,43827.0,65.63,65.72,65.6,65.72,43827.0
2024-09-26 14:10:00,65.72,65.79,65.69,65.76,49159.0,65.72,65.79,65.69,65.76,49159.0
2024-09-26 14:15:00,65.77,65.79,65.63,65.63,108602.0,65.77,65.79,65.63,65.63,108602.0
2024-09-26 14:20:00,65.65,65.67,65.59,65.61,81850.0,65.65,65.67,65.59,65.61,81850.0
2024-09-26 14:25:00,65.6,65.62,65.53,65.57,78112.0,65.6,65.62,65.53,65.57,78112.0
2024-09-26 14:30:00,65.57,65.65,65.49,65.64,88207.0,65.57,65.65,65.49,65.64,88207.0
2024-09-26 14:35:00,65.65,65.76,65.63,65.76,65761.0,65.65,65.76,65.63,65.76,65761.0
2024-09-26 14:40:00,65.75,65.83,65.72,65.73,58073.0,65.75,65.83,65.72,65.73,58073.0
2024-09-26 14:45:00,65.73,65.73,65.57,65.65,78431.0,65.73,65.73,65.57,65.65,78431.0
2024-09-26 14:50:00,65.65,65.91,65.64,65.91,75295.0,65.65,65.91,65.64,65.91,75295.0
2024-09-26 14:55:00,65.91,65.92,65.76,65.77,62452.0,65.91,65.92,65.76,65.77,62452.0
2024-09-26 15:00:00,65.76,65.79,65.67,65.78,91912.0,65.76,65.79,65.67,65.78,91912.0
2024-09-26 15:05:00,65.78,66.0,65.74,65.99,64982.0,65.78,66.0,65.74,65.99,64982.0
2024-09-26 15:10:00,65.99,66.0,65.82,65.89,55008.0,65.99,66.0,65.82,65.89,55008.0
2024-09-26 15:15:00,65.89,65.9,65.69,65.78,108667.0,65.89,65.9,65.69,65.78,108667.0
2024-09-26 15:20:00,65.78,65.89,65.75,65.87,72517.0,65.78,65.89,65.75,65.87,72517.0
2024-09-26 15:25:00,65.86,65.87,65.73,65.77,55839.0,65.86,65.87,65.73,65.77,55839.0
2024-09-26 15:30:00,65.77,65.79,65.64,65.64,133967.0,65.77,65.79,65.64,65.64,133967.0
2024-09-26 15:35:00,65.65,65.72,65.57,65.65,257497.0,65.65,65.72,65.57,65.65,257497.0
2024-09-26 15:40:00,65.64,65.66,65.63,65.65,128243.0,65.64,65.66,65.63,65.65,128243.0
2024-09-26 15:45:00,65.64,65.78,65.62,65.73,133406.0,65.64,65.78,65.62,65.73,133406.0
2024-09-26 15:50:00,65.73,65.86,65.72,65.76,193638.0,65.73,65.86,65.72,65.76,193638.0
2024-09-26 15:55:00,65.76,65.84,65.63,65.77,623247.0,65.76,65.84,65.63,65.77,623247.0
2024-09-27 09:30:00,66.2,66.88,65.85,66.73,141673.0,66.2,66.88,65.85,66.73,141673.0
2024-09-27 09:35:00,66.77,67.05,66.77,66.81,42128.0,66.77,67.05,66.77,66.81,42128.0
2024-09-27 09:40:00,66.81,66.83,66.52,66.58,67069.0,66.81,66.83,66.52,66.58,67069.0
2024-09-27 09:45:00,66.6,66.63,66.35,66.35,47023.0,66.6,66.63,66.35,66.35,47023.0
2024-09-27 09:50:00,66.33,66.57,66.28,66.56,28281.0,66.33,66.57,66.28,66.56,28281.0
2024-09-27 09:55:00,66.53,66.7,66.48,66.61,39805.0,66.53,66.7,66.48,66.61,39805.0
2024-09-27 10:00:00,66.6,66.81,66.49,66.77,147294.0,66.6,66.81,66.49,66.77,147294.0
2024-09-27 10:05:00,66.75,66.91,66.68,66.79,63501.0,66.75,66.91,66.68,66.79,63501.0
2024-09-27 10:10:00,66.77,66.92,66.69,66.82,55722.0,66.77,66.92,66.69,66.82,55722.0
2024-09-27 10:15:00,66.82,67.06,66.8,67.06,48312.0,66.82,67.06,66.8,67.06,48312.0
2024-09-27 10:20:00,67.06,67.2,67.04,67.17,40753.0,67.06,67.2,67.04,67.17,40753.0
2024-09-27 10:25:00,67.17,67.32,67.16,67.16,32214.0,67.17,67.32,67.16,67.16,32214.0
2024-09-27 10:30:00,67.16,67.18,67.1,67.12,66201.0,67.16,67.18,67.1,67.12,66201.0
2024-09-27 10:35:00,67.13,67.13,66.94,67.09,29359.0,67.13,67.13,66.94,67.09,29359.0
2024-09-27 10:40:00,67.07,67.12,67.0,67.03,25578.0,67.07,67.12,67.0,67.03,25578.0
2024-09-27 10:45:00,67.01,67.11,67.01,67.03,43409.0,67.01,67.11,67.01,67.03,43409.0
2024-09-27 10:50:00,67.05,67.07,66.95,67.02,26382.0,67.05,67.07,66.95,67.02,26382.0
2024-09-27 10:55:00,67.02,67.15,67.0,67.1,42949.0,67.02,67.15,67.0,67.1,42949.0
2024-09-27 11:00:00,67.09,67.1,67.04,67.1,21886.0,67.09,67.1,67.04,67.1,21886.0
2024-09-27 11:05:00,67.09,67.11,67.02,67.09,22922.0,67.09,67.11,67.02,67.09,22922.0
2024-09-27 11:10:00,67.08,67.1,66.98,66.99,18750.0,67.08,67.1,66.98,66.99,18750.0
2024-09-27 11:15:00,66.98,67.03,66.95,66.95,23029.0,66.98,67.03,66.95,66.95,23029.0
2024-09-27 11:20:00,66.94,66.98,66.88,66.91,23031.0,66.94,66.98,66.88,66.91,23031.0
2024-09-27 11:25:00,66.91,66.93,66.8,66.87,33201.0,66.91,66.93,66.8,66.87,33201.0
2024-09-27 11:30:00,66.86,66.86,66.79,66.81,21088.0,66.86,66.86,66.79,66.81,21088.0
2024-09-27 11:35:00,66.82,66.82,66.71,66.8,25928.0,66.82,66.82,66.71,66.8,25928.0
2024-09-27 11:40:00,66.8,66.85,66.77,66.8,21973.0,66.8,66.85,66.77,66.8,21973.0
2024-09-27 11:45:00,66.81,66.85,66.79,66.8,22097.0,66.81,66.85,66.79,66.8,22097.0
2024-09-27 11:50:00,66.79,66.81,66.76,66.77,20528.0,66.79,66.81,66.76,66.77,20528.0
2024-09-27 11:55:00,66.77,66.81,66.71,66.71,20453.0,66.77,66.81,66.71,66.71,20453.0
2024-09-27 12:00:00,66.72,66.75,66.68,66.73,19403.0,66.72,66.75,66.68,66.73,19403.0
2024-09-27 12:05:00,66.71,66.72,66.67,66.69,13258.0,66.71,66.72,66.67,66.69,13258.0
2024-09-27 12:10:00,66.69,66.7,66.63,66.63,21126.0,66.69,66.7,66.63,66.63,21126.0
2024-09-27 12:15:00,66.64,66.75,66.62,66.66,22523.0,66.64,66.75,66.62,66.66,22523.0
2024-09-27 12:20:00,66.67,66.71,66.65,66.67,15008.0,66.67,66.71,66.65,66.67,15008.0
2024-09-27 12:25:00,66.67,66.68,66.62,66.63,22810.0,66.67,66.68,66.62,66.63,22810.0
2024-09-27 12:30:00,66.64,66.7,66.61,66.61,13417.0,66.64,66.7,66.61,66.61,13417.0
2024-09-27 12:35:00,66.6,66.62,66.58,66.6,18810.0,66.6,66.62,66.58,66.6,18810.0
2024-09-27 12:40:00,66.6,66.62,66.57,66.58,36742.0,66.6,66.62,66.57,66.58,36742.0
2024-09-27 12:45:00,66.59,66.64,66.58,66.6,16110.0,66.59,66.64,66.58,66.6,16110.0
2024-09-27 12:50:00,66.6,66.67,66.59,66.62,13265.0,66.6,66.67,66.59,66.62,13265.0
2024-09-27 12:55:00,66.61,66.66,66.61,66.62,13660.0,66.61,66.66,66.61,66.62,13660.0
2024-09-27 13:00:00,66.61,66.67,66.59,66.62,14787.0,66.61,66.67,66.59,66.62,14787.0
2024-09-27 13:05:00,66.62,66.62,66.48,66.48,16238.0,66.62,66.62,66.48,66.48,16238.0
2024-09-27 13:10:00,66.48,66.58,66.47,66.56,18175.0,66.48,66.58,66.47,66.56,18175.0
2024-09-27 13:15:00,66.56,66.56,66.51,66.55,22110.0,66.56,66.56,66.51,66.55,22110.0
2024-09-27 13:20:00,66.56,66.57,66.46,66.47,18636.0,66.56,66.57,66.46,66.47,18636.0
2024-09-27 13:25:00,66.46,66.46,66.4,66.44,14035.0,66.46,66.46,66.4,66.44,14035.0
2024-09-27 13:30:00,66.47,66.49,66.42,66.47,15122.0,66.47,66.49,66.42,66.47,15122.0
2024-09-27 13:35:00,66.45,66.47,66.42,66.43,18244.0,66.45,66.47,66.42,66.43,18244.0
2024-09-27 13:40:00,66.44,66.55,66.42,66.54,10885.0,66.44,66.55,66.42,66.54,10885.0
2024-09-27 13:45:00,66.55,66.63,66.51,66.57,67778.0,66.55,66.63,66.51,66.57,67778.0
2024-09-27 13:50:00,66.59,66.69,66.56,66.69,7232.0,66.59,66.69,66.56,66.69,7232.0
2024-09-27 13:55:00,66.68,66.69,66.61,66.67,14167.0,66.68,66.69,66.61,66.67,14167.0
2024-09-27 14:00:00,66.65,66.69,66.61,66.61,16078.0,66.65,66.69,66.61,66.61,16078.0
2024-09-27 14:05:00,66.6,66.62,66.54,66.55,15966.0,66.6,66.62,66.54,66.55,15966.0
2024-09-27 14:10:00,66.55,66.57,66.53,66.57,12117.0,66.55,66.57,66.53,66.57,12117.0
2024-09-27 14:15:00,66.57,66.65,66.57,66.64,18172.0,66.57,66.65,66.57,66.64,18172.0
2024-09-27 14:20:00,66.66,66.75,66.66,66.73,18326.0,66.66,66.75,66.66,66.73,18326.0
2024-09-27 14:25:00,66.73,66.74,66.62,66.66,18060.0,66.73,66.74,66.62,66.66,18060.0
2024-09-27 14:30:00,66.68,66.68,66.54,66.58,17656.0,66.68,66.68,66.54,66.58,17656.0
2024-09-27 14:35:00,66.57,66.57,66.44,66.45,29657.0,66.57,66.57,66.44,66.45,29657.0
2024-09-27 14:40:00,66.46,66.54,66.42,66.48,21226.0,66.46,66.54,66.42,66.48,21226.0
2024-09-27 14:45:00,66.48,66.62,66.48,66.58,36786.0,66.48,66.62,66.48,66.58,36786.0
2024-09-27 14:50:00,66.58,66.58,66.53,66.58,19285.0,66.58,66.58,66.53,66.58,19285.0
2024-09-27 14:55:00,66.57,66.64,66.57,66.62,23574.0,66.57,66.64,66.57,66.62,23574.0
2024-09-27 15:00:00,66.62,66.66,66.61,66.61,20820.0,66.62,66.66,66.61,66.61,20820.0
2024-09-27 15:05:00,66.61,66.67,66.61,66.64,26770.0,66.61,66.67,66.61,66.64,26770.0
2024-09-27 15:10:00,66.65,66.66,66.57,66.63,30540.0,66.65,66.66,66.57,66.63,30540.0
2024-09-27 15:15:00,66.62,66.73,66.62,66.69,29322.0,66.62,66.73,66.62,66.69,29322.0
2024-09-27 15:20:00,66.7,66.71,66.62,66.63,35714.0,66.7,66.71,66.62,66.63,35714.0
2024-09-27 15:25:00,66.62,66.63,66.41,66.42,41265.0,66.62,66.63,66.41,66.42,41265.0
2024-09-27 15:30:00,66.42,66.45,66.38,66.41,56860.0,66.42,66.45,66.38,66.41,56860.0
2024-09-27 15:35:00,66.4,66.5,66.35,66.37,57417.0,66.4,66.5,66.35,66.37,57417.0
2024-09-27 15:40:00,66.36,66.43,66.35,66.36,72617.0,66.36,66.43,66.35,66.36,72617.0
2024-09-27 15:45:00,66.36,66.37,66.24,66.27,86831.0,66.36,66.37,66.24,66.27,86831.0
2024-09-27 15:50:00,66.28,66.51,66.28,66.5,164287.0,66.28,66.51,66.28,66.5,164287.0
2024-09-27 15:55:00,66.49,66.6,66.45,66.58,507139.0,66.49,66.6,66.45,66.58,507139.0
2024-09-30 09:30:00,66.18,66.69,66.0,66.6,72425.0,66.18,66.69,66.0,66.6,72425.0
2024-09-30 09:35:00,66.69,66.75,66.01,66.09,24658.0,66.69,66.75,66.01,66.09,24658.0
2024-09-30 09:40:00,66.09,66.67,66.05,66.5,37225.0,66.09,66.67,66.05,66.5,37225.0
2024-09-30 09:45:00,66.47,66.59,66.33,66.36,34784.0,66.47,66.59,66.33,66.36,34784.0
2024-09-30 09:50:00,66.38,66.43,66.27,66.42,28969.0,66.38,66.43,66.27,66.42,28969.0
2024-09-30 09:55:00,66.44,66.46,66.17,66.29,26837.0,66.44,66.46,66.17,66.29,26837.0
2024-09-30 10:00:00,66.26,66.29,66.12,66.13,59147.0,66.26,66.29,66.12,66.13,59147.0
2024-09-30 10:05:00,66.12,66.18,66.07,66.16,60389.0,66.12,66.18,66.07,66.16,60389.0
2024-09-30 10:10:00,66.16,66.17,65.95,66.04,48205.0,66.16,66.17,65.95,66.04,48205.0
2024-09-30 10:15:00,66.04,66.05,65.85,65.9,29477.0,66.04,66.05,65.85,65.9,29477.0
2024-09-30 10:20:00,65.9,65.94,65.87,65.94,23540.0,65.9,65.94,65.87,65.94,23540.0
2024-09-30 10:25:00,65.95,66.06,65.83,65.95,37099.0,65.95,66.06,65.83,65.95,37099.0
2024-09-30 10:30:00,65.96,65.98,65.87,65.89,26657.0,65.96,65.98,65.87,65.89,26657.0
2024-09-30 10:35:00,65.9,65.95,65.88,65.94,11351.0,65.9,65.95,65.88,65.94,11351.0
2024-09-30 10:40:00,65.93,65.93,65.78,65.8,29424.0,65.93,65.93,65.78,65.8,29424.0
2024-09-30 10:45:00,65.8,65.82,65.74,65.75,17689.0,65.8,65.82,65.74,65.75,17689.0
2024-09-30 10:50:00,65.75,65.81,65.71,65.78,16064.0,65.75,65.81,65.71,65.78,16064.0
2024-09-30 10:55:00,65.8,65.87,65.79,65.83,19735.0,65.8,65.87,65.79,65.83,19735.0
2024-09-30 11:00:00,65.84,65.84,65.76,65.77,22163.0,65.84,65.84,65.76,65.77,22163.0
2024-09-30 11:05:00,65.78,65.78,65.68,65.69,18664.0,65.78,65.78,65.68,65.69,18664.0
2024-09-30 11:10:00,65.69,65.72,65.63,65.65,13928.0,65.69,65.72,65.63,65.65,13928.0
2024-09-30 11:15:00,65.65,65.68,65.56,65.58,44973.0,65.65,65.68,65.56,65.58,44973.0
2024-09-30 11:20:00,65.59,65.6,65.47,65.49,40914.0,65.59,65.6,65.47,65.49,40914.0
2024-09-30 11:25:00,65.49,65.66,65.42,65.59,88329.0,65.49,65.66,65.42,65.59,88329.0
2024-09-30 11:30:00,65.6,65.67,65.53,65.54,84997.0,65.6,65.67,65.53,65.54,84997.0
2024-09-30 11:35:00,65.55,65.55,65.44,65.48,38236.0,65.55,65.55,65.44,65.48,38236.0
2024-09-30 11:40:00,65.47,65.59,65.42,65.59,73583.0,65.47,65.59,65.42,65.59,73583.0
2024-09-30 11:45:00,65.59,65.61,65.48,65.48,22563.0,65.59,65.61,65.48,65.48,22563.0
2024-09-30 11:50:00,65.49,65.49,65.36,65.38,34885.0,65.49,65.49,65.36,65.38,34885.0
2024-09-30 11:55:00,65.39,65.52,65.39,65.44,25943.0,65.39,65.52,65.39,65.44,25943.0
2024-09-30 12:00:00,65.44,65.5,65.43,65.5,16372.0,65.44,65.5,65.43,65.5,16372.0
2024-09-30 12:05:00,65.5,65.62,65.5,65.59,33884.0,65.5,65.62,65.5,65.59,33884.0
2024-09-30 12:10:00,65.59,65.59,65.49,65.54,21991.0,65.59,65.59,65.49,65.54,21991.0
2024-09-30 12:15:00,65.55,65.57,65.5,65.55,18476.0,65.55,65.57,65.5,65.55,18476.0
2024-09-30 12:20:00,65.56,65.59,65.51,65.55,33157.0,65.56,65.59,65.51,65.55,33157.0
2024-09-30 12:25:00,65.56,65.65,65.53,65.59,19564.0,65.56,65.65,65.53,65.59,19564.0
2024-09-30 12:30:00,65.59,65.6,65.5,65.51,31323.0,65.59,65.6,65.5,65.51,31323.0
2024-09-30 12:35:00,65.51,65.55,65.48,65.48,23503.0,65.51,65.55,65.48,65.48,23503.0
2024-09-30 12:40:00,65.48,65.5,65.42,65.47,34761.0,65.48,65.5,65.42,65.47,34761.0
2024-09-30 12:45:00,65.47,65.54,65.45,65.47,37533.0,65.47,65.54,65.45,65.47,37533.0
2024-09-30 12:50:00,65.48,65.6,65.47,65.6,30165.0,65.48,65.6,65.47,65.6,30165.0
2024-09-30 12:55:00,65.6,65.63,65.58,65.61,27969.0,65.6,65.63,65.58,65.61,27969.0
2024-09-30 13:00:00,65.61,65.63,65.55,65.62,46247.0,65.61,65.63,65.55,65.62,46247.0
2024-09-30 13:05:00,65.61,65.74,65.61,65.69,25840.0,65.61,65.74,65.61,65.69,25840.0
2024-09-30 13:10:00,65.69,65.71,65.57,65.58,30208.0,65.69,65.71,65.57,65.58,30208.0
2024-09-30 13:15:00,65.59,65.59,65.53,65.53,23891.0,65.59,65.59,65.53,65.53,23891.0
2024-09-30 13:20:00,65.53,65.6,65.49,65.51,52055.0,65.53,65.6,65.49,65.51,52055.0
2024-09-30 13:25:00,65.52,65.57,65.5,65.54,45781.0,65.52,65.57,65.5,65.54,45781.0
2024-09-30 13:30:00,65.54,65.56,65.51,65.56,21214.0,65.54,65.56,65.51,65.56,21214.0
2024-09-30 13:35:00,65.55,65.56,65.52,65.54,17600.0,65.55,65.56,65.52,65.54,17600.0
2024-09-30 13:40:00,65.54,65.55,65.5,65.53,52877.0,65.54,65.55,65.5,65.53,52877.0
2024-09-30 13:45:00,65.53,65.55,65.48,65.51,49265.0,65.53,65.55,65.48,65.51,49265.0
2024-09-30 13:50:00,65.51,65.51,65.48,65.49,49762.0,65.51,65.51,65.48,65.49,49762.0
2024-09-30 13:55:00,65.48,65.78,65.47,65.69,917989.0,65.48,65.78,65.47,65.69,917989.0
2024-09-30 14:00:00,65.68,65.72,65.56,65.57,59685.0,65.68,65.72,65.56,65.57,59685.0
2024-09-30 14:05:00,65.58,65.58,65.5,65.51,27819.0,65.58,65.58,65.5,65.51,27819.0
2024-09-30 14:10:00,65.52,65.55,65.42,65.44,49457.0,65.52,65.55,65.42,65.44,49457.0
2024-09-30 14:15:00,65.43,65.46,65.3,65.31,34760.0,65.43,65.46,65.3,65.31,34760.0
2024-09-30 14:20:00,65.3,65.34,65.21,65.28,49196.0,65.3,65.34,65.21,65.28,49196.0
2024-09-30 14:25:00,65.3,65.31,65.2,65.28,43660.0,65.3,65.31,65.2,65.28,43660.0
2024-09-30 14:30:00,65.28,65.33,65.2,65.31,22464.0,65.28,65.33,65.2,65.31,22464.0
2024-09-30 14:35:00,65.3,65.48,65.3,65.4,55443.0,65.3,65.48,65.3,65.4,55443.0
2024-09-30 14:40:00,65.42,65.44,65.37,65.39,28531.0,65.42,65.44,65.37,65.39,28531.0
2024-09-30 14:45:00,65.39,65.51,65.39,65.46,28869.0,65.39,65.51,65.39,65.46,28869.0
2024-09-30 14:50:00,65.45,65.57,65.45,65.52,38095.0,65.45,65.57,65.45,65.52,38095.0
2024-09-30 14:55:00,65.53,65.59,65.51,65.55,26358.0,65.53,65.59,65.51,65.55,26358.0
2024-09-30 15:00:00,65.54,65.54,65.48,65.51,36137.0,65.54,65.54,65.48,65.51,36137.0
2024-09-30 15:05:00,65.5,65.56,65.49,65.51,23543.0,65.5,65.56,65.49,65.51,23543.0
2024-09-30 15:10:00,65.52,65.53,65.44,65.47,38317.0,65.52,65.53,65.44,65.47,38317.0
2024-09-30 15:15:00,65.47,65.55,65.46,65.52,30399.0,65.47,65.55,65.46,65.52,30399.0
2024-09-30 15:20:00,65.51,65.57,65.49,65.51,52374.0,65.51,65.57,65.49,65.51,52374.0
2024-09-30 15:25:00,65.5,65.51,65.39,65.44,67386.0,65.5,65.51,65.39,65.44,67386.0
2024-09-30 15:30:00,65.44,65.47,65.4,65.43,61559.0,65.44,65.47,65.4,65.43,61559.0
2024-09-30 15:35:00,65.43,65.69,65.42,65.68,87808.0,65.43,65.69,65.42,65.68,87808.0
2024-09-30 15:40:00,65.69,65.75,65.4,65.45,151711.0,65.69,65.75,65.4,65.45,151711.0
2024-09-30 15:45:00,65.47,65.73,65.47,65.54,244275.0,65.47,65.73,65.47,65.54,244275.0
2024-09-30 15:50:00,65.56,65.76,65.5,65.66,338175.0,65.56,65.76,65.5,65.66,338175.0
2024-09-30 15:55:00,65.67,66.08,65.65,65.99,413597.0,65.67,66.08,65.65,65.99,413597.0
2024-10-01 09:30:00,66.08,66.29,65.88,65.93,85021.0,66.08,66.29,65.88,65.93,85021.0
2024-10-01 09:35:00,65.92,65.98,65.5,65.73,52786.0,65.92,65.98,65.5,65.73,52786.0
2024-10-01 09:40:00,65.71,65.72,65.31,65.31,25835.0,65.71,65.72,65.31,65.31,25835.0
2024-10-01 09:45:00,65.27,65.69,65.16,65.55,92231.0,65.27,65.69,65.16,65.55,92231.0
2024-10-01 09:50:00,65.58,65.68,65.44,65.6,20379.0,65.58,65.68,65.44,65.6,20379.0
2024-10-01 09:55:00,65.56,65.86,65.55,65.8,27073.0,65.56,65.86,65.55,65.8,27073.0
2024-10-01 10:00:00,65.76,65.99,65.65,65.81,31073.0,65.76,65.99,65.65,65.81,31073.0
2024-10-01 10:05:00,65.79,65.79,65.51,65.53,18678.0,65.79,65.79,65.51,65.53,18678.0
2024-10-01 10:10:00,65.53,65.79,65.53,65.75,36061.0,65.53,65.79,65.53,65.75,36061.0
2024-10-01 10:15:00,65.73,66.01,65.72,65.98,36752.0,65.73,66.01,65.72,65.98,36752.0
2024-10-01 10:20:00,65.98,66.25,65.97,66.22,57582.0,65.98,66.25,65.97,66.22,57582.0
2024-10-01 10:25:00,66.22,66.32,66.16,66.29,45797.0,66.22,66.32,66.16,66.29,45797.0
2024-10-01 10:30:00,66.3,66.3,66.04,66.1,41205.0,66.3,66.3,66.04,66.1,41205.0
2024-10-01 10:35:00,66.1,66.28,66.06,66.2,31718.0,66.1,66.28,66.06,66.2,31718.0
2024-10-01 10:40:00,66.2,66.27,66.17,66.24,31435.0,66.2,66.27,66.17,66.24,31435.0
2024-10-01 10:45:00,66.26,66.29,66.0,66.01,37444.0,66.26,66.29,66.0,66.01,37444.0
2024-10-01 10:50:00,65.99,66.07,65.96,66.03,17566.0,65.99,66.07,65.96,66.03,17566.0
2024-10-01 10:55:00,66.01,66.17,66.01,66.12,21844.0,66.01,66.17,66.01,66.12,21844.0
2024-10-01 11:00:00,66.11,66.11,66.02,66.06,20708.0,66.11,66.11,66.02,66.06,20708.0
2024-10-01 11:05:00,66.04,66.05,65.83,65.83,127624.0,66.04,66.05,65.83,65.83,127624.0
2024-10-01 11:10:00,65.86,65.89,65.76,65.81,20744.0,65.86,65.89,65.76,65.81,20744.0
2024-10-01 11:15:00,65.81,65.91,65.76,65.9,39962.0,65.81,65.91,65.76,65.9,39962.0
2024-10-01 11:20:00,65.91,65.95,65.87,65.92,20999.0,65.91,65.95,65.87,65.92,20999.0
2024-10-01 11:25:00,65.94,66.04,65.9,66.01,79505.0,65.94,66.04,65.9,66.01,79505.0
2024-10-01 11:30:00,66.03,66.05,65.84,65.84,30185.0,66.03,66.05,65.84,65.84,30185.0
2024-10-01 11:35:00,65.85,65.9,65.83,65.86,19002.0,65.85,65.9,65.83,65.86,19002.0
2024-10-01 11:40:00,65.86,65.95,65.85,65.92,16016.0,65.86,65.95,65.85,65.92,16016.0
2024-10-01 11:45:00,65.92,65.96,65.87,65.91,11268.0,65.92,65.96,65.87,65.91,11268.0
2024-10-01 11:50:00,65.9,65.96,65.88,65.96,15641.0,65.9,65.96,65.88,65.96,15641.0
2024-10-01 11:55:00,65.95,65.98,65.92,65.92,23214.0,65.95,65.98,65.92,65.92,23214.0
2024-10-01 12:00:00,65.93,66.05,65.91,66.04,16231.0,65.93,66.05,65.91,66.04,16231.0
2024-10-01 12:05:00,66.05,66.09,65.96,65.96,18657.0,66.05,66.09,65.96,65.96,18657.0
2024-10-01 12:10:00,65.97,66.01,65.86,65.87,19156.0,65.97,66.01,65.86,65.87,19156.0
2024-10-01 12:15:00,65.87,65.95,65.87,65.95,18236.0,65.87,65.95,65.87,65.95,18236.0
2024-10-01 12:20:00,65.94,65.97,65.86,65.88,15842.0,65.94,65.97,65.86,65.88,15842.0
2024-10-01 12:25:00,65.88,65.88,65.73,65.79,12695.0,65.88,65.88,65.73,65.79,12695.0
2024-10-01 12:30:00,65.77,65.79,65.62,65.72,12002.0,65.77,65.79,65.62,65.72,12002.0
2024-10-01 12:35:00,65.72,65.8,65.71,65.73,7676.0,65.72,65.8,65.71,65.73,7676.0
2024-10-01 12:40:00,65.73,65.75,65.6,65.61,10267.0,65.73,65.75,65.6,65.61,10267.0
2024-10-01 12:45:00,65.6,65.61,65.52,65.54,12029.0,65.6,65.61,65.52,65.54,12029.0
2024-10-01 12:50:00,65.54,65.78,65.54,65.74,11203.0,65.54,65.78,65.54,65.74,11203.0
2024-10-01 12:55:00,65.73,65.74,65.58,65.61,21999.0,65.73,65.74,65.58,65.61,21999.0
2024-10-01 13:00:00,65.63,65.63,65.44,65.46,17652.0,65.63,65.63,65.44,65.46,17652.0
2024-10-01 13:05:00,65.45,65.45,65.38,65.42,15710.0,65.45,65.45,65.38,65.42,15710.0
2024-10-01 13:10:00,65.44,65.44,65.28,65.29,22467.0,65.44,65.44,65.28,65.29,22467.0
2024-10-01 13:15:00,65.28,65.28,65.22,65.25,37713.0,65.28,65.28,65.22,65.25,37713.0
2024-10-01 13:20:00,65.25,65.28,65.18,65.19,33219.0,65.25,65.28,65.18,65.19,33219.0
2024-10-01 13:25:00,65.19,65.22,65.15,65.15,24796.0,65.19,65.22,65.15,65.15,24796.0
2024-10-01 13:30:00,65.14,65.33,65.1,65.32,24301.0,65.14,65.33,65.1,65.32,24301.0
2024-10-01 13:35:00,65.32,65.39,65.24,65.37,23834.0,65.32,65.39,65.24,65.37,23834.0
2024-10-01 13:40:00,65.37,65.42,65.34,65.39,12101.0,65.37,65.42,65.34,65.39,12101.0
2024-10-01 13:45:00,65.4,65.43,65.36,65.37,15033.0,65.4,65.43,65.36,65.37,15033.0
2024-10-01 13:50:00,65.37,65.43,65.35,65.43,27619.0,65.37,65.43,65.35,65.43,27619.0
2024-10-01 13:55:00,65.45,65.59,65.44,65.58,24653.0,65.45,65.59,65.44,65.58,24653.0
2024-10-01 14:00:00,65.59,65.69,65.58,65.67,11293.0,65.59,65.69,65.58,65.67,11293.0
2024-10-01 14:05:00,65.67,65.72,65.65,65.69,26340.0,65.67,65.72,65.65,65.69,26340.0
2024-10-01 14:10:00,65.68,65.73,65.65,65.67,21866.0,65.68,65.73,65.65,65.67,21866.0
2024-10-01 14:15:00,65.67,65.76,65.66,65.67,62795.0,65.67,65.76,65.66,65.67,62795.0
2024-10-01 14:20:00,65.67,65.71,65.67,65.7,18442.0,65.67,65.71,65.67,65.7,18442.0
2024-10-01 14:25:00,65.71,65.8,65.71,65.79,17497.0,65.71,65.8,65.71,65.79,17497.0
2024-10-01 14:30:00,65.8,65.87,65.8,65.8,24377.0,65.8,65.87,65.8,65.8,24377.0
2024-10-01 14:35:00,65.81,65.81,65.7,65.72,27626.0,65.81,65.81,65.7,65.72,27626.0
2024-10-01 14:40:00,65.72,65.73,65.67,65.71,41278.0,65.72,65.73,65.67,65.71,41278.0
2024-10-01 14:45:00,65.71,65.71,65.62,65.63,23489.0,65.71,65.71,65.62,65.63,23489.0
2024-10-01 14:50:00,65.63,65.7,65.62,65.64,33757.0,65.63,65.7,65.62,65.64,33757.0
2024-10-01 14:55:00,65.64,65.69,65.64,65.67,34483.0,65.64,65.69,65.64,65.67,34483.0
2024-10-01 15:00:00,65.67,65.68,65.48,65.49,52405.0,65.67,65.68,65.48,65.49,52405.0
2024-10-01 15:05:00,65.49,65.51,65.48,65.5,49326.0,65.49,65.51,65.48,65.5,49326.0
2024-10-01 15:10:00,65.5,65.5,65.44,65.45,36534.0,65.5,65.5,65.44,65.45,36534.0
2024-10-01 15:15:00,65.45,65.48,65.39,65.39,54899.0,65.45,65.48,65.39,65.39,54899.0
2024-10-01 15:20:00,65.4,65.45,65.39,65.41,102066.0,65.4,65.45,65.39,65.41,102066.0
2024-10-01 15:25:00,65.41,65.43,65.34,65.34,72076.0,65.41,65.43,65.34,65.34,72076.0
2024-10-01 15:30:00,65.34,65.36,65.3,65.31,72396.0,65.34,65.36,65.3,65.31,72396.0
2024-10-01 15:35:00,65.31,65.31,65.2,65.23,97432.0,65.31,65.31,65.2,65.23,97432.0
2024-10-01 15:40:00,65.23,65.27,65.18,65.19,89080.0,65.23,65.27,65.18,65.19,89080.0
2024-10-01 15:45:00,65.19,65.19,65.04,65.08,117844.0,65.19,65.19,65.04,65.08,117844.0
2024-10-01 15:50:00,65.08,65.14,65.01,65.05,136849.0,65.08,65.14,65.01,65.05,136849.0
2024-10-01 15:55:00,65.04,65.17,64.99,65.07,372128.0,65.04,65.17,64.99,65.07,372128.0
2024-10-02 09:30:00,64.91,65.26,64.56,65.2,87725.0,64.91,65.26,64.56,65.2,87725.0
2024-10-02 09:35:00,65.2,65.41,65.05,65.05,121790.0,65.2,65.41,65.05,65.05,121790.0
2024-10-02 09:40:00,65.05,65.14,64.88,65.14,62244.0,65.05,65.14,64.88,65.14,62244.0
2024-10-02 09:45:00,65.11,65.61,65.11,65.53,132209.0,65.11,65.61,65.11,65.53,132209.0
2024-10-02 09:50:00,65.55,65.69,65.5,65.65,32636.0,65.55,65.69,65.5,65.65,32636.0
2024-10-02 09:55:00,65.65,65.77,65.44,65.51,110687.0,65.65,65.77,65.44,65.51,110687.0
2024-10-02 10:00:00,65.5,65.74,65.47,65.63,426655.0,65.5,65.74,65.47,65.63,426655.0
2024-10-02 10:05:00,65.62,65.68,65.35,65.47,151220.0,65.62,65.68,65.35,65.47,151220.0
2024-10-02 10:10:00,65.5,65.52,65.38,65.5,27533.0,65.5,65.52,65.38,65.5,27533.0
2024-10-02 10:15:00,65.49,65.53,65.39,65.47,59790.0,65.49,65.53,65.39,65.47,59790.0
2024-10-02 10:20:00,65.47,65.47,65.31,65.32,30365.0,65.47,65.47,65.31,65.32,30365.0
2024-10-02 10:25:00,65.31,65.4,65.31,65.39,35902.0,65.31,65.4,65.31,65.39,35902.0
2024-10-02 10:30:00,65.37,65.42,65.31,65.37,55251.0,65.37,65.42,65.31,65.37,55251.0
2024-10-02 10:35:00,65.36,65.41,65.27,65.31,304433.0,65.36,65.41,65.27,65.31,304433.0
2024-10-02 10:40:00,65.3,65.38,65.28,65.28,106765.0,65.3,65.38,65.28,65.28,106765.0
2024-10-02 10:45:00,65.28,65.36,65.19,65.36,35659.0,65.28,65.36,65.19,65.36,35659.0
2024-10-02 10:50:00,65.35,65.37,65.18,65.19,35691.0,65.35,65.37,65.18,65.19,35691.0
2024-10-02 10:55:00,65.2,65.25,65.17,65.23,34400.0,65.2,65.25,65.17,65.23,34400.0
2024-10-02 11:00:00,65.22,65.25,65.14,65.23,29635.0,65.22,65.25,65.14,65.23,29635.0
2024-10-02 11:05:00,65.23,65.25,65.11,65.12,18808.0,65.23,65.25,65.11,65.12,18808.0
2024-10-02 11:10:00,65.13,65.17,65.06,65.09,16802.0,65.13,65.17,65.06,65.09,16802.0
2024-10-02 11:15:00,65.09,65.21,65.09,65.2,34470.0,65.09,65.21,65.09,65.2,34470.0
2024-10-02 11:20:00,65.2,65.2,65.0,65.02,25770.0,65.2,65.2,65.0,65.02,25770.0
2024-10-02 11:25:00,65.02,65.15,65.0,65.14,43033.0,65.02,65.15,65.0,65.14,43033.0
2024-10-02 11:30:00,65.15,65.25,65.09,65.23,236142.0,65.15,65.25,65.09,65.23,236142.0
2024-10-02 11:35:00,65.23,65.23,65.01,65.03,43476.0,65.23,65.23,65.01,65.03,43476.0
2024-10-02 11:40:00,65.03,65.05,65.0,65.01,29770.0,65.03,65.05,65.0,65.01,29770.0
2024-10-02 11:45:00,65.01,65.03,64.96,65.0,25545.0,65.01,65.03,64.96,65.0,25545.0
2024-10-02 11:50:00,65.0,65.01,64.95,64.99,24335.0,65.0,65.01,64.95,64.99,24335.0
2024-10-02 11:55:00,65.0,65.01,64.92,64.98,41848.0,65.0,65.01,64.92,64.98,41848.0
2024-10-02 12:00:00,64.98,65.01,64.95,65.0,25990.0,64.98,65.01,64.95,65.0,25990.0
2024-10-02 12:05:00,65.0,65.01,64.92,64.98,49956.0,65.0,65.01,64.92,64.98,49956.0
2024-10-02 12:10:00,64.99,65.02,64.97,64.99,29494.0,64.99,65.02,64.97,64.99,29494.0
2024-10-02 12:15:00,64.99,65.03,64.88,65.0,30837.0,64.99,65.03,64.88,65.0,30837.0
2024-10-02 12:20:00,65.01,65.03,64.98,65.02,30572.0,65.01,65.03,64.98,65.02,30572.0
2024-10-02 12:25:00,65.02,65.05,65.0,65.02,30534.0,65.02,65.05,65.0,65.02,30534.0
2024-10-02 12:30:00,65.02,65.04,64.98,65.0,31880.0,65.02,65.04,64.98,65.0,31880.0
2024-10-02 12:35:00,65.0,65.03,64.97,65.01,21273.0,65.0,65.03,64.97,65.01,21273.0
2024-10-02 12:40:00,65.01,65.01,64.92,64.93,31844.0,65.01,65.01,64.92,64.93,31844.0
2024-10-02 12:45:00,64.93,64.99,64.9,64.95,23817.0,64.93,64.99,64.9,64.95,23817.0
2024-10-02 12:50:00,64.95,65.0,64.95,65.0,18190.0,64.95,65.0,64.95,65.0,18190.0
2024-10-02 12:55:00,64.97,65.0,64.95,64.97,29560.0,64.97,65.0,64.95,64.97,29560.0
2024-10-02 13:00:00,64.97,65.0,64.94,64.99,21350.0,64.97,65.0,64.94,64.99,21350.0
2024-10-02 13:05:00,64.99,65.0,64.94,65.0,18989.0,64.99,65.0,64.94,65.0,18989.0
2024-10-02 13:10:00,64.99,65.02,64.96,65.0,33905.0,64.99,65.02,64.96,65.0,33905.0
2024-10-02 13:15:00,65.0,65.02,64.99,65.0,29551.0,65.0,65.02,64.99,65.0,29551.0
2024-10-02 13:20:00,65.0,65.09,65.0,65.01,35480.0,65.0,65.09,65.0,65.01,35480.0
2024-10-02 13:25:00,65.0,65.03,64.98,64.98,30725.0,65.0,65.03,64.98,64.98,30725.0
2024-10-02 13:30:00,64.98,65.01,64.96,64.98,25674.0,64.98,65.01,64.96,64.98,25674.0
2024-10-02 13:35:00,64.97,65.02,64.93,65.01,25050.0,64.97,65.02,64.93,65.01,25050.0
2024-10-02 13:40:00,65.01,65.02,65.0,65.01,29245.0,65.01,65.02,65.0,65.01,29245.0
2024-10-02 13:45:00,65.01,65.1,65.0,65.1,41913.0,65.01,65.1,65.0,65.1,41913.0
2024-10-02 13:50:00,65.09,65.13,65.09,65.11,25832.0,65.09,65.13,65.09,65.11,25832.0
2024-10-02 13:55:00,65.11,65.11,65.04,65.04,31007.0,65.11,65.11,65.04,65.04,31007.0
2024-10-02 14:00:00,65.05,65.1,65.04,65.09,27515.0,65.05,65.1,65.04,65.09,27515.0
2024-10-02 14:05:00,65.08,65.09,65.04,65.06,30349.0,65.08,65.09,65.04,65.06,30349.0
2024-10-02 14:10:00,65.06,65.1,65.05,65.09,47467.0,65.06,65.1,65.05,65.09,47467.0
2024-10-02 14:15:00,65.09,65.11,65.06,65.09,49104.0,65.09,65.11,65.06,65.09,49104.0
2024-10-02 14:20:00,65.08,65.14,65.04,65.05,59964.0,65.08,65.14,65.04,65.05,59964.0
2024-10-02 14:25:00,65.05,65.05,64.92,64.98,57155.0,65.05,65.05,64.92,64.98,57155.0
2024-10-02 14:30:00,64.98,65.02,64.97,65.0,71003.0,64.98,65.02,64.97,65.0,71003.0
2024-10-02 14:35:00,64.99,65.0,64.95,64.99,48182.0,64.99,65.0,64.95,64.99,48182.0
2024-10-02 14:40:00,64.99,65.02,64.98,65.0,63728.0,64.99,65.02,64.98,65.0,63728.0
2024-10-02 14:45:00,65.0,65.01,64.98,65.0,38538.0,65.0,65.01,64.98,65.0,38538.0
2024-10-02 14:50:00,65.01,65.01,64.93,64.94,62603.0,65.01,65.01,64.93,64.94,62603.0
2024-10-02 14:55:00,64.93,65.02,64.91,65.02,584146.0,64.93,65.02,64.91,65.02,584146.0
2024-10-02 15:00:00,65.03,65.07,65.02,65.06,89048.0,65.03,65.07,65.02,65.06,89048.0
2024-10-02 15:05:00,65.05,65.07,65.02,65.06,88348.0,65.05,65.07,65.02,65.06,88348.0
2024-10-02 15:10:00,65.06,65.07,65.0,65.02,57552.0,65.06,65.07,65.0,65.02,57552.0
2024-10-02 15:15:00,65.02,65.16,65.01,65.16,115918.0,65.02,65.16,65.01,65.16,115918.0
2024-10-02 15:20:00,65.17,65.17,65.0,65.02,109083.0,65.17,65.17,65.0,65.02,109083.0
2024-10-02 15:25:00,65.02,65.05,64.93,64.95,113093.0,65.02,65.05,64.93,64.95,113093.0
2024-10-02 15:30:00,64.95,65.29,64.9,65.27,2501371.0,64.95,65.29,64.9,65.27,2501371.0
2024-10-02 15:35:00,65.27,65.27,65.16,65.2,130496.0,65.27,65.27,65.16,65.2,130496.0
2024-10-02 15:40:00,65.2,65.23,65.12,65.14,168486.0,65.2,65.23,65.12,65.14,168486.0
2024-10-02 15:45:00,65.14,65.14,65.06,65.09,102153.0,65.14,65.14,65.06,65.09,102153.0
2024-10-02 15:50:00,65.09,65.16,65.0,65.15,266724.0,65.09,65.16,65.0,65.15,266724.0
2024-10-02 15:55:00,65.14,65.23,65.1,65.17,462756.0,65.14,65.23,65.1,65.17,462756.0
2024-10-03 09:30:00,64.86,64.97,64.65,64.79,98488.0,64.86,64.97,64.65,64.79,98488.0
2024-10-03 09:35:00,64.79,64.83,64.65,64.68,47766.0,64.79,64.83,64.65,64.68,47766.0
2024-10-03 09:40:00,64.67,64.74,64.26,64.34,27096.0,64.67,64.74,64.26,64.34,27096.0
2024-10-03 09:45:00,64.36,64.36,64.15,64.21,48411.0,64.36,64.36,64.15,64.21,48411.0
2024-10-03 09:50:00,64.24,64.28,64.08,64.09,64046.0,64.24,64.28,64.08,64.09,64046.0
2024-10-03 09:55:00,64.09,64.32,64.08,64.31,129491.0,64.09,64.32,64.08,64.31,129491.0
2024-10-03 10:00:00,64.28,64.67,64.26,64.54,35625.0,64.28,64.67,64.26,64.54,35625.0
2024-10-03 10:05:00,64.54,64.66,64.41,64.64,95855.0,64.54,64.66,64.41,64.64,95855.0
2024-10-03 10:10:00,64.64,64.72,64.28,64.31,49965.0,64.64,64.72,64.28,64.31,49965.0
2024-10-03 10:15:00,64.3,64.47,64.23,64.4,46104.0,64.3,64.47,64.23,64.4,46104.0
2024-10-03 10:20:00,64.42,64.46,64.19,64.34,38592.0,64.42,64.46,64.19,64.34,38592.0
2024-10-03 10:25:00,64.37,64.49,64.32,64.41,21242.0,64.37,64.49,64.32,64.41,21242.0
2024-10-03 10:30:00,64.41,64.72,64.33,64.72,30354.0,64.41,64.72,64.33,64.72,30354.0
2024-10-03 10:35:00,64.71,64.75,64.52,64.58,29291.0,64.71,64.75,64.52,64.58,29291.0
2024-10-03 10:40:00,64.58,64.7,64.47,64.49,24764.0,64.58,64.7,64.47,64.49,24764.0
2024-10-03 10:45:00,64.5,64.67,64.43,64.59,26440.0,64.5,64.67,64.43,64.59,26440.0
2024-10-03 10:50:00,64.6,64.7,64.58,64.59,42124.0,64.6,64.7,64.58,64.59,42124.0
2024-10-03 10:55:00,64.58,64.62,64.44,64.49,40823.0,64.58,64.62,64.44,64.49,40823.0
2024-10-03 11:00:00,64.48,64.51,64.42,64.48,25827.0,64.48,64.51,64.42,64.48,25827.0
2024-10-03 11:05:00,64.48,64.55,64.48,64.51,23049.0,64.48,64.55,64.48,64.51,23049.0
2024-10-03 11:10:00,64.51,64.6,64.47,64.59,25545.0,64.51,64.6,64.47,64.59,25545.0
2024-10-03 11:15:00,64.59,64.65,64.58,64.63,30310.0,64.59,64.65,64.58,64.63,30310.0
2024-10-03 11:20:00,64.62,64.67,64.57,64.64,30247.0,64.62,64.67,64.57,64.64,30247.0
2024-10-03 11:25:00,64.63,64.64,64.51,64.56,51234.0,64.63,64.64,64.51,64.56,51234.0
2024-10-03 11:30:00,64.56,64.62,64.51,64.51,94152.0,64.56,64.62,64.51,64.51,94152.0
2024-10-03 11:35:00,64.51,64.57,64.35,64.41,44138.0,64.51,64.57,64.35,64.41,44138.0
2024-10-03 11:40:00,64.4,64.63,64.4,64.56,65772.0,64.4,64.63,64.4,64.56,65772.0
2024-10-03 11:45:00,64.56,64.65,64.55,64.59,48810.0,64.56,64.65,64.55,64.59,48810.0
2024-10-03 11:50:00,64.59,64.69,64.59,64.64,25043.0,64.59,64.69,64.59,64.64,25043.0
2024-10-03 11:55:00,64.65,64.66,64.6,64.6,16719.0,64.65,64.66,64.6,64.6,16719.0
2024-10-03 12:00:00,64.6,64.64,64.59,64.63,22765.0,64.6,64.64,64.59,64.63,22765.0
2024-10-03 12:05:00,64.63,64.7,64.6,64.68,23387.0,64.63,64.7,64.6,64.68,23387.0
2024-10-03 12:10:00,64.67,64.75,64.67,64.75,35001.0,64.67,64.75,64.67,64.75,35001.0
2024-10-03 12:15:00,64.75,64.82,64.73,64.79,15351.0,64.75,64.82,64.73,64.79,15351.0
2024-10-03 12:20:00,64.8,64.88,64.78,64.86,22891.0,64.8,64.88,64.78,64.86,22891.0
2024-10-03 12:25:00,64.86,64.87,64.76,64.86,83148.0,64.86,64.87,64.76,64.86,83148.0
2024-10-03 12:30:00,64.86,64.99,64.81,64.98,114649.0,64.86,64.99,64.81,64.98,114649.0
2024-10-03 12:35:00,65.0,65.11,64.99,65.03,26093.0,65.0,65.11,64.99,65.03,26093.0
2024-10-03 12:40:00,65.03,65.06,64.96,65.01,19132.0,65.03,65.06,64.96,65.01,19132.0
2024-10-03 12:45:00,64.99,65.14,64.93,65.05,141924.0,64.99,65.14,64.93,65.05,141924.0
2024-10-03 12:50:00,65.05,65.1,64.97,65.02,27922.0,65.05,65.1,64.97,65.02,27922.0
2024-10-03 12:55:00,65.03,65.35,65.03,65.33,27167.0,65.03,65.35,65.03,65.33,27167.0
2024-10-03 13:00:00,65.33,65.35,65.18,65.26,58877.0,65.33,65.35,65.18,65.26,58877.0
2024-10-03 13:05:00,65.25,65.51,65.25,65.5,279129.0,65.25,65.51,65.25,65.5,279129.0
2024-10-03 13:10:00,65.49,65.55,65.37,65.44,68434.0,65.49,65.55,65.37,65.44,68434.0
2024-10-03 13:15:00,65.45,65.51,65.41,65.5,34909.0,65.45,65.51,65.41,65.5,34909.0
2024-10-03 13:20:00,65.49,65.77,65.48,65.72,37186.0,65.49,65.77,65.48,65.72,37186.0
2024-10-03 13:25:00,65.72,65.73,65.48,65.48,29659.0,65.72,65.73,65.48,65.48,29659.0
2024-10-03 13:30:00,65.5,65.68,65.45,65.65,45070.0,65.5,65.68,65.45,65.65,45070.0
2024-10-03 13:35:00,65.66,65.94,65.65,65.77,244347.0,65.66,65.94,65.65,65.77,244347.0
2024-10-03 13:40:00,65.77,65.87,65.71,65.87,50573.0,65.77,65.87,65.71,65.87,50573.0
2024-10-03 13:45:00,65.86,66.04,65.85,65.88,46649.0,65.86,66.04,65.85,65.88,46649.0
2024-10-03 13:50:00,65.87,65.92,65.81,65.81,68816.0,65.87,65.92,65.81,65.81,68816.0
2024-10-03 13:55:00,65.81,65.85,65.66,65.67,26743.0,65.81,65.85,65.66,65.67,26743.0
2024-10-03 14:00:00,65.66,65.76,65.66,65.71,16943.0,65.66,65.76,65.66,65.71,16943.0
2024-10-03 14:05:00,65.71,65.73,65.63,65.71,27974.0,65.71,65.73,65.63,65.71,27974.0
2024-10-03 14:10:00,65.72,65.79,65.71,65.77,18285.0,65.72,65.79,65.71,65.77,18285.0
2024-10-03 14:15:00,65.77,65.8,65.74,65.76,29385.0,65.77,65.8,65.74,65.76,29385.0
2024-10-03 14:20:00,65.75,65.77,65.67,65.7,21871.0,65.75,65.77,65.67,65.7,21871.0
2024-10-03 14:25:00,65.7,65.76,65.68,65.75,19951.0,65.7,65.76,65.68,65.75,19951.0
2024-10-03 14:30:00,65.75,65.75,65.68,65.69,22715.0,65.75,65.75,65.68,65.69,22715.0
2024-10-03 14:35:00,65.7,65.71,65.65,65.66,15230.0,65.7,65.71,65.65,65.66,15230.0
2024-10-03 14:40:00,65.66,65.66,65.62,65.63,22556.0,65.66,65.66,65.62,65.63,22556.0
2024-10-03 14:45:00,65.64,65.64,65.49,65.55,26751.0,65.64,65.64,65.49,65.55,26751.0
2024-10-03 14:50:00,65.55,65.63,65.54,65.58,19143.0,65.55,65.63,65.54,65.58,19143.0
2024-10-03 14:55:00,65.57,65.57,65.27,65.28,25652.0,65.57,65.57,65.27,65.28,25652.0
2024-10-03 15:00:00,65.29,65.36,65.26,65.33,35372.0,65.29,65.36,65.26,65.33,35372.0
2024-10-03 15:05:00,65.33,65.34,65.19,65.2,37990.0,65.33,65.34,65.19,65.2,37990.0
2024-10-03 15:10:00,65.2,65.21,65.14,65.2,40051.0,65.2,65.21,65.14,65.2,40051.0
2024-10-03 15:15:00,65.19,65.19,65.09,65.09,56923.0,65.19,65.19,65.09,65.09,56923.0
2024-10-03 15:20:00,65.09,65.11,65.03,65.07,68175.0,65.09,65.11,65.03,65.07,68175.0
2024-10-03 15:25:00,65.06,65.07,64.92,64.92,147229.0,65.06,65.07,64.92,64.92,147229.0
2024-10-03 15:30:00,64.93,65.11,64.92,65.08,73651.0,64.93,65.11,64.92,65.08,73651.0
2024-10-03 15:35:00,65.08,65.23,64.98,65.23,115729.0,65.08,65.23,64.98,65.23,115729.0
2024-10-03 15:40:00,65.23,65.24,65.1,65.24,72144.0,65.23,65.24,65.1,65.24,72144.0
2024-10-03 15:45:00,65.23,65.36,65.18,65.31,68743.0,65.23,65.36,65.18,65.31,68743.0
2024-10-03 15:50:00,65.31,65.37,65.23,65.34,121302.0,65.31,65.37,65.23,65.34,121302.0
2024-10-03 15:55:00,65.33,65.46,65.23,65.38,329894.0,65.33,65.46,65.23,65.38,329894.0
2024-10-04 09:30:00,65.79,65.84,64.81,64.86,76206.0,65.79,65.84,64.81,64.86,76206.0
2024-10-04 09:35:00,64.95,65.11,64.51,64.52,142068.0,64.95,65.11,64.51,64.52,142068.0
2024-10-04 09:40:00,64.69,65.28,64.61,65.09,75820.0,64.69,65.28,64.61,65.09,75820.0
2024-10-04 09:45:00,65.11,65.2,64.99,65.0,25438.0,65.11,65.2,64.99,65.0,25438.0
2024-10-04 09:50:00,64.99,64.99,64.72,64.89,73577.0,64.99,64.99,64.72,64.89,73577.0
2024-10-04 09:55:00,64.88,64.95,64.53,64.71,92506.0,64.88,64.95,64.53,64.71,92506.0
2024-10-04 10:00:00,64.69,64.87,64.6,64.76,47101.0,64.69,64.87,64.6,64.76,47101.0
2024-10-04 10:05:00,64.76,65.08,64.75,65.0,41618.0,64.76,65.08,64.75,65.0,41618.0
2024-10-04 10:10:00,64.94,64.94,64.61,64.79,35746.0,64.94,64.94,64.61,64.79,35746.0
2024-10-04 10:15:00,64.81,65.01,64.8,64.81,23220.0,64.81,65.01,64.8,64.81,23220.0
2024-10-04 10:20:00,64.77,64.82,64.51,64.62,49646.0,64.77,64.82,64.51,64.62,49646.0
2024-10-04 10:25:00,64.62,64.69,64.39,64.48,24504.0,64.62,64.69,64.39,64.48,24504.0
2024-10-04 10:30:00,64.47,64.75,64.45,64.66,170854.0,64.47,64.75,64.45,64.66,170854.0
2024-10-04 10:35:00,64.66,64.8,64.58,64.8,27098.0,64.66,64.8,64.58,64.8,27098.0
2024-10-04 10:40:00,64.79,64.87,64.71,64.77,15488.0,64.79,64.87,64.71,64.77,15488.0
2024-10-04 10:45:00,64.8,64.9,64.69,64.69,26794.0,64.8,64.9,64.69,64.69,26794.0
2024-10-04 10:50:00,64.69,64.88,64.69,64.78,437827.0,64.69,64.88,64.69,64.78,437827.0
2024-10-04 10:55:00,64.76,64.76,64.61,64.72,32671.0,64.76,64.76,64.61,64.72,32671.0
2024-10-04 11:00:00,64.7,64.74,64.47,64.47,22691.0,64.7,64.74,64.47,64.47,22691.0
2024-10-04 11:05:00,64.52,64.6,64.39,64.42,38028.0,64.52,64.6,64.39,64.42,38028.0
2024-10-04 11:10:00,64.42,64.56,64.42,64.51,58221.0,64.42,64.56,64.42,64.51,58221.0
2024-10-04 11:15:00,64.51,64.52,64.43,64.46,36595.0,64.51,64.52,64.43,64.46,36595.0
2024-10-04 11:20:00,64.47,64.47,64.23,64.25,21904.0,64.47,64.47,64.23,64.25,21904.0
2024-10-04 11:25:00,64.23,64.31,64.19,64.31,28815.0,64.23,64.31,64.19,64.31,28815.0
2024-10-04 11:30:00,64.28,64.44,64.21,64.4,35450.0,64.28,64.44,64.21,64.4,35450.0
2024-10-04 11:35:00,64.43,64.53,64.42,64.46,14430.0,64.43,64.53,64.42,64.46,14430.0
2024-10-04 11:40:00,64.45,64.48,64.28,64.28,24293.0,64.45,64.48,64.28,64.28,24293.0
2024-10-04 11:45:00,64.26,64.3,64.18,64.19,62603.0,64.26,64.3,64.18,64.19,62603.0
2024-10-04 11:50:00,64.2,64.27,64.16,64.24,46831.0,64.2,64.27,64.16,64.24,46831.0
2024-10-04 11:55:00,64.25,64.29,64.12,64.13,23524.0,64.25,64.29,64.12,64.13,23524.0
2024-10-04 12:00:00,64.13,64.14,64.05,64.1,44737.0,64.13,64.14,64.05,64.1,44737.0
2024-10-04 12:05:00,64.12,64.2,64.09,64.09,26179.0,64.12,64.2,64.09,64.09,26179.0
2024-10-04 12:10:00,64.1,64.21,64.09,64.17,34385.0,64.1,64.21,64.09,64.17,34385.0
2024-10-04 12:15:00,64.17,64.36,64.15,64.36,39523.0,64.17,64.36,64.15,64.36,39523.0
2024-10-04 12:20:00,64.36,64.39,64.31,64.34,16340.0,64.36,64.39,64.31,64.34,16340.0
2024-10-04 12:25:00,64.34,64.35,64.3,64.34,11075.0,64.34,64.35,64.3,64.34,11075.0
2024-10-04 12:30:00,64.34,64.47,64.32,64.4,24997.0,64.34,64.47,64.32,64.4,24997.0
2024-10-04 12:35:00,64.42,64.51,64.37,64.48,25460.0,64.42,64.51,64.37,64.48,25460.0
2024-10-04 12:40:00,64.49,64.54,64.42,64.52,17848.0,64.49,64.54,64.42,64.52,17848.0
2024-10-04 12:45:00,64.53,64.64,64.53,64.62,12253.0,64.53,64.64,64.53,64.62,12253.0
2024-10-04 12:50:00,64.61,64.61,64.54,64.58,11215.0,64.61,64.61,64.54,64.58,11215.0
2024-10-04 12:55:00,64.58,64.63,64.52,64.53,21402.0,64.58,64.63,64.52,64.53,21402.0
2024-10-04 13:00:00,64.53,64.63,64.52,64.63,11165.0,64.53,64.63,64.52,64.63,11165.0
2024-10-04 13:05:00,64.63,64.63,64.57,64.59,7299.0,64.63,64.63,64.57,64.59,7299.0
2024-10-04 13:10:00,64.58,64.63,64.54,64.62,24367.0,64.58,64.63,64.54,64.62,24367.0
2024-10-04 13:15:00,64.63,64.66,64.56,64.6,15101.0,64.63,64.66,64.56,64.6,15101.0
2024-10-04 13:20:00,64.6,64.62,64.55,64.59,14046.0,64.6,64.62,64.55,64.59,14046.0
2024-10-04 13:25:00,64.57,64.6,64.38,64.43,23913.0,64.57,64.6,64.38,64.43,23913.0
2024-10-04 13:30:00,64.43,64.51,64.43,64.49,17774.0,64.43,64.51,64.43,64.49,17774.0
2024-10-04 13:35:00,64.47,64.5,64.35,64.42,17587.0,64.47,64.5,64.35,64.42,17587.0
2024-10-04 13:40:00,64.42,64.67,64.41,64.67,47512.0,64.42,64.67,64.41,64.67,47512.0
2024-10-04 13:45:00,64.66,64.69,64.55,64.55,45035.0,64.66,64.69,64.55,64.55,45035.0
2024-10-04 13:50:00,64.58,64.62,64.46,64.5,90538.0,64.58,64.62,64.46,64.5,90538.0
2024-10-04 13:55:00,64.5,64.68,64.5,64.62,33432.0,64.5,64.68,64.5,64.62,33432.0
2024-10-04 14:00:00,64.6,64.82,64.58,64.76,86980.0,64.6,64.82,64.58,64.76,86980.0
2024-10-04 14:05:00,64.75,64.92,64.71,64.89,78072.0,64.75,64.92,64.71,64.89,78072.0
2024-10-04 14:10:00,64.89,64.9,64.58,64.63,38567.0,64.89,64.9,64.58,64.63,38567.0
2024-10-04 14:15:00,64.62,64.66,64.61,64.64,17551.0,64.62,64.66,64.61,64.64,17551.0
2024-10-04 14:20:00,64.64,64.85,64.63,64.78,23126.0,64.64,64.85,64.63,64.78,23126.0
2024-10-04 14:25:00,64.78,64.87,64.77,64.87,10589.0,64.78,64.87,64.77,64.87,10589.0
2024-10-04 14:30:00,64.86,65.02,64.85,65.01,99517.0,64.86,65.02,64.85,65.01,99517.0
2024-10-04 14:35:00,65.0,65.06,64.99,65.04,12502.0,65.0,65.06,64.99,65.04,12502.0
2024-10-04 14:40:00,65.05,65.06,64.91,64.92,11711.0,65.05,65.06,64.91,64.92,11711.0
2024-10-04 14:45:00,64.92,64.96,64.92,64.96,10475.0,64.92,64.96,64.92,64.96,10475.0
2024-10-04 14:50:00,64.96,65.05,64.93,65.02,75428.0,64.96,65.05,64.93,65.02,75428.0
2024-10-04 14:55:00,65.03,65.3,65.03,65.29,49225.0,65.03,65.3,65.03,65.29,49225.0
2024-10-04 15:00:00,65.28,65.38,65.25,65.36,43491.0,65.28,65.38,65.25,65.36,43491.0
2024-10-04 15:05:00,65.37,65.42,65.34,65.4,40668.0,65.37,65.42,65.34,65.4,40668.0
2024-10-04 15:10:00,65.4,65.47,65.37,65.47,59069.0,65.4,65.47,65.37,65.47,59069.0
2024-10-04 15:15:00,65.47,65.54,65.41,65.54,55347.0,65.47,65.54,65.41,65.54,55347.0
2024-10-04 15:20:00,65.53,65.66,65.47,65.62,51855.0,65.53,65.66,65.47,65.62,51855.0
2024-10-04 15:25:00,65.62,65.67,65.58,65.65,51468.0,65.62,65.67,65.58,65.65,51468.0
2024-10-04 15:30:00,65.64,65.69,65.57,65.65,78591.0,65.64,65.69,65.57,65.65,78591.0
2024-10-04 15:35:00,65.65,65.74,65.61,65.73,66907.0,65.65,65.74,65.61,65.73,66907.0
2024-10-04 15:40:00,65.73,65.77,65.57,65.61,67664.0,65.73,65.77,65.57,65.61,67664.0
2024-10-04 15:45:00,65.61,65.62,65.48,65.57,48384.0,65.61,65.62,65.48,65.57,48384.0
2024-10-04 15:50:00,65.58,65.6,65.46,65.48,77737.0,65.58,65.6,65.46,65.48,77737.0
2024-10-04 15:55:00,65.48,65.6,65.43,65.48,317921.0,65.48,65.6,65.43,65.48,317921.0
2024-10-07 09:30:00,65.05,65.19,64.86,65.09,50584.0,65.05,65.19,64.86,65.09,50584.0
2024-10-07 09:35:00,65.03,65.07,64.82,64.87,10615.0,65.03,65.07,64.82,64.87,10615.0
2024-10-07 09:40:00,64.88,64.99,64.84,64.89,7036.0,64.88,64.99,64.84,64.89,7036.0
2024-10-07 09:45:00,64.88,64.92,64.78,64.84,8346.0,64.88,64.92,64.78,64.84,8346.0
2024-10-07 09:50:00,64.82,64.97,64.82,64.94,21388.0,64.82,64.97,64.82,64.94,21388.0
2024-10-07 09:55:00,64.91,64.92,64.69,64.73,18304.0,64.91,64.92,64.69,64.73,18304.0
2024-10-07 10:00:00,64.73,64.88,64.73,64.76,24714.0,64.73,64.88,64.73,64.76,24714.0
2024-10-07 10:05:00,64.77,64.82,64.57,64.58,37429.0,64.77,64.82,64.57,64.58,37429.0
2024-10-07 10:10:00,64.57,64.75,64.44,64.74,39142.0,64.57,64.75,64.44,64.74,39142.0
2024-10-07 10:15:00,64.75,64.84,64.67,64.81,39300.0,64.75,64.84,64.67,64.81,39300.0
2024-10-07 10:20:00,64.81,64.98,64.79,64.88,34029.0,64.81,64.98,64.79,64.88,34029.0
2024-10-07 10:25:00,64.87,65.06,64.83,64.98,37382.0,64.87,65.06,64.83,64.98,37382.0
2024-10-07 10:30:00,64.96,64.99,64.85,64.85,13875.0,64.96,64.99,64.85,64.85,13875.0
2024-10-07 10:35:00,64.85,64.91,64.83,64.9,15257.0,64.85,64.91,64.83,64.9,15257.0
2024-10-07 10:40:00,64.92,64.94,64.85,64.85,17372.0,64.92,64.94,64.85,64.85,17372.0
2024-10-07 10:45:00,64.86,64.88,64.81,64.83,8407.0,64.86,64.88,64.81,64.83,8407.0
2024-10-07 10:50:00,64.83,64.86,64.79,64.8,16752.0,64.83,64.86,64.79,64.8,16752.0
2024-10-07 10:55:00,64.8,64.84,64.67,64.69,18714.0,64.8,64.84,64.67,64.69,18714.0
2024-10-07 11:00:00,64.69,64.7,64.49,64.5,21454.0,64.69,64.7,64.49,64.5,21454.0
2024-10-07 11:05:00,64.53,64.53,64.43,64.53,20089.0,64.53,64.53,64.43,64.53,20089.0
2024-10-07 11:10:00,64.52,64.61,64.51,64.55,21997.0,64.52,64.61,64.51,64.55,21997.0
2024-10-07 11:15:00,64.55,64.62,64.51,64.57,13594.0,64.55,64.62,64.51,64.57,13594.0
2024-10-07 11:20:00,64.56,64.9,64.49,64.63,129267.0,64.56,64.9,64.49,64.63,129267.0
2024-10-07 11:25:00,64.62,64.65,64.31,64.39,80843.0,64.62,64.65,64.31,64.39,80843.0
2024-10-07 11:30:00,64.4,64.48,64.36,64.43,30324.0,64.4,64.48,64.36,64.43,30324.0
2024-10-07 11:35:00,64.42,64.47,64.37,64.47,23604.0,64.42,64.47,64.37,64.47,23604.0
2024-10-07 11:40:00,64.48,64.58,64.48,64.51,12593.0,64.48,64.58,64.48,64.51,12593.0
2024-10-07 11:45:00,64.5,64.6,64.49,64.59,9748.0,64.5,64.6,64.49,64.59,9748.0
2024-10-07 11:50:00,64.59,64.59,64.47,64.55,44030.0,64.59,64.59,64.47,64.55,44030.0
2024-10-07 11:55:00,64.53,64.55,64.48,64.5,36167.0,64.53,64.55,64.48,64.5,36167.0
2024-10-07 12:00:00,64.51,64.59,64.5,64.57,10459.0,64.51,64.59,64.5,64.57,10459.0
2024-10-07 12:05:00,64.58,64.59,64.51,64.53,23861.0,64.58,64.59,64.51,64.53,23861.0
2024-10-07 12:10:00,64.53,64.58,64.41,64.56,26700.0,64.53,64.58,64.41,64.56,26700.0
2024-10-07 12:15:00,64.55,64.69,64.49,64.67,34392.0,64.55,64.69,64.49,64.67,34392.0
2024-10-07 12:20:00,64.68,64.7,64.58,64.61,13082.0,64.68,64.7,64.58,64.61,13082.0
2024-10-07 12:25:00,64.6,64.64,64.59,64.64,20071.0,64.6,64.64,64.59,64.64,20071.0
2024-10-07 12:30:00,64.64,64.66,64.55,64.56,10589.0,64.64,64.66,64.55,64.56,10589.0
2024-10-07 12:35:00,64.57,64.6,64.55,64.56,11220.0,64.57,64.6,64.55,64.56,11220.0
2024-10-07 12:40:00,64.57,64.57,64.51,64.53,14945.0,64.57,64.57,64.51,64.53,14945.0
2024-10-07 12:45:00,64.53,64.61,64.5,64.56,12657.0,64.53,64.61,64.5,64.56,12657.0
2024-10-07 12:50:00,64.55,64.6,64.55,64.56,9408.0,64.55,64.6,64.55,64.56,9408.0
2024-10-07 12:55:00,64.57,64.6,64.55,64.6,12478.0,64.57,64.6,64.55,64.6,12478.0
2024-10-07 13:00:00,64.6,64.6,64.51,64.51,14681.0,64.6,64.6,64.51,64.51,14681.0
2024-10-07 13:05:00,64.54,64.54,64.47,64.49,10710.0,64.54,64.54,64.47,64.49,10710.0
2024-10-07 13:10:00,64.5,64.54,64.48,64.52,17149.0,64.5,64.54,64.48,64.52,17149.0
2024-10-07 13:15:00,64.51,64.61,64.51,64.56,16109.0,64.51,64.61,64.51,64.56,16109.0
2024-10-07 13:20:00,64.56,64.56,64.48,64.53,14070.0,64.56,64.56,64.48,64.53,14070.0
2024-10-07 13:25:00,64.54,64.54,64.48,64.49,10981.0,64.54,64.54,64.48,64.49,10981.0
2024-10-07 13:30:00,64.48,64.5,64.31,64.31,61245.0,64.48,64.5,64.31,64.31,61245.0
2024-10-07 13:35:00,64.32,64.45,64.31,64.31,14991.0,64.32,64.45,64.31,64.31,14991.0
2024-10-07 13:40:00,64.32,64.34,64.25,64.27,10991.0,64.32,64.34,64.25,64.27,10991.0
2024-10-07 13:45:00,64.27,64.33,64.24,64.33,13055.0,64.27,64.33,64.24,64.33,13055.0
2024-10-07 13:50:00,64.31,64.39,64.3,64.37,15810.0,64.31,64.39,64.3,64.37,15810.0
2024-10-07 13:55:00,64.37,64.37,64.33,64.36,10437.0,64.37,64.37,64.33,64.36,10437.0
2024-10-07 14:00:00,64.36,64.37,64.29,64.29,13262.0,64.36,64.37,64.29,64.29,13262.0
2024-10-07 14:05:00,64.3,64.36,64.3,64.34,13883.0,64.3,64.36,64.3,64.34,13883.0
2024-10-07 14:10:00,64.34,64.4,64.33,64.34,16184.0,64.34,64.4,64.33,64.34,16184.0
2024-10-07 14:15:00,64.34,64.38,64.34,64.38,18698.0,64.34,64.38,64.34,64.38,18698.0
2024-10-07 14:20:00,64.38,64.43,64.34,64.36,24531.0,64.38,64.43,64.34,64.36,24531.0
2024-10-07 14:25:00,64.37,64.37,64.31,64.33,12058.0,64.37,64.37,64.31,64.33,12058.0
2024-10-07 14:30:00,64.31,64.31,64.12,64.19,36210.0,64.31,64.31,64.12,64.19,36210.0
2024-10-07 14:35:00,64.18,64.19,64.11,64.17,27240.0,64.18,64.19,64.11,64.17,27240.0
2024-10-07 14:40:00,64.17,64.21,64.09,64.12,43306.0,64.17,64.21,64.09,64.12,43306.0
2024-10-07 14:45:00,64.11,64.15,64.0,64.06,39866.0,64.11,64.15,64.0,64.06,39866.0
2024-10-07 14:50:00,64.05,64.16,64.05,64.12,28516.0,64.05,64.16,64.05,64.12,28516.0
2024-10-07 14:55:00,64.13,64.18,64.09,64.12,16474.0,64.13,64.18,64.09,64.12,16474.0
2024-10-07 15:00:00,64.14,64.22,64.11,64.19,26128.0,64.14,64.22,64.11,64.19,26128.0
2024-10-07 15:05:00,64.19,64.34,64.19,64.33,84043.0,64.19,64.34,64.19,64.33,84043.0
2024-10-07 15:10:00,64.34,64.42,64.3,64.41,37708.0,64.34,64.42,64.3,64.41,37708.0
2024-10-07 15:15:00,64.4,64.42,64.32,64.33,22320.0,64.4,64.42,64.32,64.33,22320.0
2024-10-07 15:20:00,64.33,64.44,64.32,64.42,16990.0,64.33,64.44,64.32,64.42,16990.0
2024-10-07 15:25:00,64.42,64.43,64.31,64.33,33563.0,64.42,64.43,64.31,64.33,33563.0
2024-10-07 15:30:00,64.33,64.34,64.2,64.23,38386.0,64.33,64.34,64.2,64.23,38386.0
2024-10-07 15:35:00,64.23,64.36,64.23,64.36,33528.0,64.23,64.36,64.23,64.36,33528.0
2024-10-07 15:40:00,64.36,64.38,64.3,64.35,40268.0,64.36,64.38,64.3,64.35,40268.0
2024-10-07 15:45:00,64.35,64.44,64.33,64.43,47987.0,64.35,64.44,64.33,64.43,47987.0
2024-10-07 15:50:00,64.44,64.62,64.4,64.55,111722.0,64.44,64.62,64.4,64.55,111722.0
2024-10-07 15:55:00,64.54,64.56,64.44,64.55,219441.0,64.54,64.56,64.44,64.55,219441.0
2024-10-08 09:30:00,64.82,65.22,64.81,65.08,63242.0,64.82,65.22,64.81,65.08,63242.0
2024-10-08 09:35:00,65.08,65.08,64.72,64.76,15889.0,65.08,65.08,64.72,64.76,15889.0
2024-10-08 09:40:00,64.8,64.84,64.64,64.73,26292.0,64.8,64.84,64.64,64.73,26292.0
2024-10-08 09:45:00,64.73,64.87,64.51,64.72,36349.0,64.73,64.87,64.51,64.72,36349.0
2024-10-08 09:50:00,64.72,64.93,64.68,64.92,26767.0,64.72,64.93,64.68,64.92,26767.0
2024-10-08 09:55:00,64.91,65.12,64.9,65.12,26909.0,64.91,65.12,64.9,65.12,26909.0
2024-10-08 10:00:00,65.12,65.41,65.1,65.37,38140.0,65.12,65.41,65.1,65.37,38140.0
2024-10-08 10:05:00,65.39,65.43,65.25,65.3,43167.0,65.39,65.43,65.25,65.3,43167.0
2024-10-08 10:10:00,65.34,65.52,65.33,65.51,47029.0,65.34,65.52,65.33,65.51,47029.0
2024-10-08 10:15:00,65.51,65.61,65.41,65.61,19936.0,65.51,65.61,65.41,65.61,19936.0
2024-10-08 10:20:00,65.57,65.7,65.51,65.7,13944.0,65.57,65.7,65.51,65.7,13944.0
2024-10-08 10:25:00,65.69,65.76,65.55,65.56,80321.0,65.69,65.76,65.55,65.56,80321.0
2024-10-08 10:30:00,65.56,65.68,65.55,65.62,20013.0,65.56,65.68,65.55,65.62,20013.0
2024-10-08 10:35:00,65.63,65.71,65.49,65.56,35444.0,65.63,65.71,65.49,65.56,35444.0
2024-10-08 10:40:00,65.56,65.8,65.56,65.7,39421.0,65.56,65.8,65.56,65.7,39421.0
2024-10-08 10:45:00,65.7,65.72,65.55,65.63,23252.0,65.7,65.72,65.55,65.63,23252.0
2024-10-08 10:50:00,65.63,65.74,65.62,65.69,17482.0,65.63,65.74,65.62,65.69,17482.0
2024-10-08 10:55:00,65.7,65.74,65.65,65.67,18505.0,65.7,65.74,65.65,65.67,18505.0
2024-10-08 11:00:00,65.67,65.77,65.67,65.73,39367.0,65.67,65.77,65.67,65.73,39367.0
2024-10-08 11:05:00,65.73,66.11,65.71,65.71,152950.0,65.73,66.11,65.71,65.71,152950.0
2024-10-08 11:10:00,65.72,65.86,65.67,65.86,142967.0,65.72,65.86,65.67,65.86,142967.0
2024-10-08 11:15:00,65.82,66.15,65.8,65.99,144296.0,65.82,66.15,65.8,65.99,144296.0
2024-10-08 11:20:00,65.99,66.09,65.92,66.06,61852.0,65.99,66.09,65.92,66.06,61852.0
2024-10-08 11:25:00,66.06,66.19,66.05,66.13,19170.0,66.06,66.19,66.05,66.13,19170.0
2024-10-08 11:30:00,66.15,66.28,66.15,66.2,36789.0,66.15,66.28,66.15,66.2,36789.0
2024-10-08 11:35:00,66.2,66.27,66.17,66.2,36337.0,66.2,66.27,66.17,66.2,36337.0
2024-10-08 11:40:00,66.2,66.31,66.18,66.3,41915.0,66.2,66.31,66.18,66.3,41915.0
2024-10-08 11:45:00,66.28,66.32,66.14,66.19,36197.0,66.28,66.32,66.14,66.19,36197.0
2024-10-08 11:50:00,66.2,66.36,66.2,66.27,21340.0,66.2,66.36,66.2,66.27,21340.0
2024-10-08 11:55:00,66.28,66.36,66.25,66.25,25026.0,66.28,66.36,66.25,66.25,25026.0
2024-10-08 12:00:00,66.25,66.46,66.25,66.45,27442.0,66.25,66.46,66.25,66.45,27442.0
2024-10-08 12:05:00,66.43,66.6,66.42,66.59,34582.0,66.43,66.6,66.42,66.59,34582.0
2024-10-08 12:10:00,66.6,66.79,66.59,66.72,89141.0,66.6,66.79,66.59,66.72,89141.0
2024-10-08 12:15:00,66.72,67.08,66.72,67.08,69897.0,66.72,67.08,66.72,67.08,69897.0
2024-10-08 12:20:00,67.08,67.17,67.05,67.11,93464.0,67.08,67.17,67.05,67.11,93464.0
2024-10-08 12:25:00,67.11,67.28,67.11,67.22,62652.0,67.11,67.28,67.11,67.22,62652.0
2024-10-08 12:30:00,67.25,67.55,67.19,67.55,62286.0,67.25,67.55,67.19,67.55,62286.0
2024-10-08 12:35:00,67.52,68.51,67.52,68.45,416998.0,67.52,68.51,67.52,68.45,416998.0
2024-10-08 12:40:00,68.42,68.76,68.09,68.42,656980.0,68.42,68.76,68.09,68.42,656980.0
2024-10-08 12:45:00,68.37,68.43,67.92,67.93,200308.0,68.37,68.43,67.92,67.93,200308.0
2024-10-08 12:50:00,67.93,68.8,67.91,68.75,421738.0,67.93,68.8,67.91,68.75,421738.0
2024-10-08 12:55:00,68.75,68.81,67.62,67.76,209114.0,68.75,68.81,67.62,67.76,209114.0
2024-10-08 13:00:00,67.76,67.98,67.51,67.97,120367.0,67.76,67.98,67.51,67.97,120367.0
2024-10-08 13:05:00,67.97,68.13,67.66,67.83,80350.0,67.97,68.13,67.66,67.83,80350.0
2024-10-08 13:10:00,67.85,67.96,67.67,67.78,28457.0,67.85,67.96,67.67,67.78,28457.0
2024-10-08 13:15:00,67.74,67.95,67.53,67.93,40677.0,67.74,67.95,67.53,67.93,40677.0
2024-10-08 13:20:00,67.92,68.09,67.51,67.58,89206.0,67.92,68.09,67.51,67.58,89206.0
2024-10-08 13:25:00,67.58,67.76,67.58,67.67,45030.0,67.58,67.76,67.58,67.67,45030.0
2024-10-08 13:30:00,67.66,67.84,67.59,67.83,35739.0,67.66,67.84,67.59,67.83,35739.0
2024-10-08 13:35:00,67.85,68.06,67.81,67.91,64053.0,67.85,68.06,67.81,67.91,64053.0
2024-10-08 13:40:00,67.9,68.04,67.79,67.82,36983.0,67.9,68.04,67.79,67.82,36983.0
2024-10-08 13:45:00,67.82,68.0,67.63,67.64,44796.0,67.82,68.0,67.63,67.64,44796.0
2024-10-08 13:50:00,67.65,67.76,67.59,67.73,19161.0,67.65,67.76,67.59,67.73,19161.0
2024-10-08 13:55:00,67.73,68.05,67.73,68.05,50198.0,67.73,68.05,67.73,68.05,50198.0
2024-10-08 14:00:00,68.05,68.1,67.98,68.08,67122.0,68.05,68.1,67.98,68.08,67122.0
2024-10-08 14:05:00,68.08,68.09,67.66,67.73,54611.0,68.08,68.09,67.66,67.73,54611.0
2024-10-08 14:10:00,67.78,68.0,67.78,67.96,30057.0,67.78,68.0,67.78,67.96,30057.0
2024-10-08 14:15:00,67.92,68.02,67.86,68.02,28227.0,67.92,68.02,67.86,68.02,28227.0
2024-10-08 14:20:00,68.0,68.02,67.94,67.95,64770.0,68.0,68.02,67.94,67.95,64770.0
2024-10-08 14:25:00,67.94,67.98,67.9,67.95,99074.0,67.94,67.98,67.9,67.95,99074.0
2024-10-08 14:30:00,67.95,68.03,67.95,68.02,44954.0,67.95,68.03,67.95,68.02,44954.0
2024-10-08 14:35:00,68.02,68.28,68.0,68.24,48250.0,68.02,68.28,68.0,68.24,48250.0
2024-10-08 14:40:00,68.26,68.4,68.21,68.4,49635.0,68.26,68.4,68.21,68.4,49635.0
2024-10-08 14:45:00,68.39,68.61,68.38,68.48,73382.0,68.39,68.61,68.38,68.48,73382.0
2024-10-08 14:50:00,68.48,68.69,68.48,68.63,79546.0,68.48,68.69,68.48,68.63,79546.0
2024-10-08 14:55:00,68.64,68.78,68.63,68.74,102634.0,68.64,68.78,68.63,68.74,102634.0
2024-10-08 15:00:00,68.73,68.73,68.44,68.45,110970.0,68.73,68.73,68.44,68.45,110970.0
2024-10-08 15:05:00,68.45,68.64,68.44,68.56,57580.0,68.45,68.64,68.44,68.56,57580.0
2024-10-08 15:10:00,68.57,68.61,68.48,68.55,54136.0,68.57,68.61,68.48,68.55,54136.0
2024-10-08 15:15:00,68.56,68.66,68.26,68.38,177902.0,68.56,68.66,68.26,68.38,177902.0
2024-10-08 15:20:00,68.38,68.62,68.33,68.61,71951.0,68.38,68.62,68.33,68.61,71951.0
2024-10-08 15:25:00,68.6,68.62,68.47,68.6,63457.0,68.6,68.62,68.47,68.6,63457.0
2024-10-08 15:30:00,68.59,68.89,68.57,68.86,100624.0,68.59,68.89,68.57,68.86,100624.0
2024-10-08 15:35:00,68.86,68.87,68.59,68.59,324627.0,68.86,68.87,68.59,68.59,324627.0
2024-10-08 15:40:00,68.57,68.58,68.2,68.51,196523.0,68.57,68.58,68.2,68.51,196523.0
2024-10-08 15:45:00,68.51,68.57,68.44,68.54,118469.0,68.51,68.57,68.44,68.54,118469.0
2024-10-08 15:50:00,68.52,68.75,68.48,68.72,334625.0,68.52,68.75,68.48,68.72,334625.0
2024-10-08 15:55:00,68.7,68.75,68.51,68.54,643968.0,68.7,68.75,68.51,68.54,643968.0
2024-10-09 09:30:00,68.72,69.02,68.23,68.28,81647.0,68.72,69.02,68.23,68.28,81647.0
2024-10-09 09:35:00,68.29,68.38,67.89,68.29,22603.0,68.29,68.38,67.89,68.29,22603.0
2024-10-09 09:40:00,68.31,68.38,67.87,67.89,31348.0,68.31,68.38,67.87,67.89,31348.0
2024-10-09 09:45:00,67.88,68.16,67.86,68.16,55286.0,67.88,68.16,67.86,68.16,55286.0
2024-10-09 09:50:00,68.14,68.15,68.01,68.1,18946.0,68.14,68.15,68.01,68.1,18946.0
2024-10-09 09:55:00,68.08,68.26,68.08,68.26,17339.0,68.08,68.26,68.08,68.26,17339.0
2024-10-09 10:00:00,68.27,68.29,67.98,68.01,41700.0,68.27,68.29,67.98,68.01,41700.0
2024-10-09 10:05:00,67.99,68.19,67.93,68.19,20295.0,67.99,68.19,67.93,68.19,20295.0
2024-10-09 10:10:00,68.23,68.31,68.09,68.1,13880.0,68.23,68.31,68.09,68.1,13880.0
2024-10-09 10:15:00,68.06,68.25,68.05,68.09,15331.0,68.06,68.25,68.05,68.09,15331.0
2024-10-09 10:20:00,68.08,68.08,67.78,67.78,13263.0,68.08,68.08,67.78,67.78,13263.0
2024-10-09 10:25:00,67.79,67.96,67.74,67.93,18865.0,67.79,67.96,67.74,67.93,18865.0
2024-10-09 10:30:00,67.93,68.04,67.86,68.02,30593.0,67.93,68.04,67.86,68.02,30593.0
2024-10-09 10:35:00,68.02,68.02,67.86,67.88,17765.0,68.02,68.02,67.86,67.88,17765.0
2024-10-09 10:40:00,67.87,68.24,67.84,68.23,45892.0,67.87,68.24,67.84,68.23,45892.0
2024-10-09 10:45:00,68.22,68.4,68.18,68.4,34032.0,68.22,68.4,68.18,68.4,34032.0
2024-10-09 10:50:00,68.4,68.47,68.31,68.33,29429.0,68.4,68.47,68.31,68.33,29429.0
2024-10-09 10:55:00,68.31,68.35,68.2,68.33,72266.0,68.31,68.35,68.2,68.33,72266.0
2024-10-09 11:00:00,68.34,68.4,68.23,68.23,30014.0,68.34,68.4,68.23,68.23,30014.0
2024-10-09 11:05:00,68.23,68.34,68.23,68.32,20171.0,68.23,68.34,68.23,68.32,20171.0
2024-10-09 11:10:00,68.32,68.36,68.29,68.34,34708.0,68.32,68.36,68.29,68.34,34708.0
2024-10-09 11:15:00,68.34,68.41,68.19,68.2,51156.0,68.34,68.41,68.19,68.2,51156.0
2024-10-09 11:20:00,68.2,68.26,68.18,68.23,21737.0,68.2,68.26,68.18,68.23,21737.0
2024-10-09 11:25:00,68.24,68.28,68.17,68.27,25868.0,68.24,68.28,68.17,68.27,25868.0
2024-10-09 11:30:00,68.27,68.36,68.26,68.32,23447.0,68.27,68.36,68.26,68.32,23447.0
2024-10-09 11:35:00,68.31,68.36,68.3,68.34,17357.0,68.31,68.36,68.3,68.34,17357.0
2024-10-09 11:40:00,68.35,68.41,68.31,68.34,28068.0,68.35,68.41,68.31,68.34,28068.0
2024-10-09 11:45:00,68.34,68.46,68.31,68.35,22862.0,68.34,68.46,68.31,68.35,22862.0
2024-10-09 11:50:00,68.34,68.46,68.34,68.42,20718.0,68.34,68.46,68.34,68.42,20718.0
2024-10-09 11:55:00,68.43,68.45,68.36,68.39,16813.0,68.43,68.45,68.36,68.39,16813.0
2024-10-09 12:00:00,68.39,68.42,68.35,68.35,14665.0,68.39,68.42,68.35,68.35,14665.0
2024-10-09 12:05:00,68.34,68.37,68.27,68.37,20613.0,68.34,68.37,68.27,68.37,20613.0
2024-10-09 12:10:00,68.38,68.38,68.32,68.33,18384.0,68.38,68.38,68.32,68.33,18384.0
2024-10-09 12:15:00,68.33,68.34,68.25,68.27,34378.0,68.33,68.34,68.25,68.27,34378.0
2024-10-09 12:20:00,68.26,68.54,68.26,68.52,55800.0,68.26,68.54,68.26,68.52,55800.0
2024-10-09 12:25:00,68.52,68.57,68.47,68.49,29655.0,68.52,68.57,68.47,68.49,29655.0
2024-10-09 12:30:00,68.47,68.48,68.24,68.24,48284.0,68.47,68.48,68.24,68.24,48284.0
2024-10-09 12:35:00,68.25,68.42,68.2,68.38,26067.0,68.25,68.42,68.2,68.38,26067.0
2024-10-09 12:40:00,68.37,68.39,68.28,68.36,16051.0,68.37,68.39,68.28,68.36,16051.0
2024-10-09 12:45:00,68.35,68.42,68.32,68.35,17115.0,68.35,68.42,68.32,68.35,17115.0
2024-10-09 12:50:00,68.35,68.41,68.32,68.35,16478.0,68.35,68.41,68.32,68.35,16478.0
2024-10-09 12:55:00,68.36,68.36,68.22,68.22,19764.0,68.36,68.36,68.22,68.22,19764.0
2024-10-09 13:00:00,68.21,68.21,67.95,68.0,82680.0,68.21,68.21,67.95,68.0,82680.0
2024-10-09 13:05:00,67.98,68.09,67.95,68.08,49896.0,67.98,68.09,67.95,68.08,49896.0
2024-10-09 13:10:00,68.06,68.11,67.97,68.11,28530.0,68.06,68.11,67.97,68.11,28530.0
2024-10-09 13:15:00,68.1,68.31,68.08,68.27,31368.0,68.1,68.31,68.08,68.27,31368.0
2024-10-09 13:20:00,68.25,68.29,68.18,68.2,25428.0,68.25,68.29,68.18,68.2,25428.0
2024-10-09 13:25:00,68.2,68.23,68.15,68.2,27792.0,68.2,68.23,68.15,68.2,27792.0
2024-10-09 13:30:00,68.2,68.23,68.17,68.18,23428.0,68.2,68.23,68.17,68.18,23428.0
2024-10-09 13:35:00,68.18,68.22,68.13,68.17,22248.0,68.18,68.22,68.13,68.17,22248.0
2024-10-09 13:40:00,68.17,68.19,68.05,68.05,17987.0,68.17,68.19,68.05,68.05,17987.0
2024-10-09 13:45:00,68.03,68.13,67.91,68.06,44937.0,68.03,68.13,67.91,68.06,44937.0
2024-10-09 13:50:00,68.07,68.07,67.95,68.0,33614.0,68.07,68.07,67.95,68.0,33614.0
2024-10-09 13:55:00,68.0,68.02,67.97,68.0,22863.0,68.0,68.02,67.97,68.0,22863.0
2024-10-09 14:00:00,67.99,68.02,67.94,67.98,16769.0,67.99,68.02,67.94,67.98,16769.0
2024-10-09 14:05:00,67.97,67.98,67.83,67.89,20554.0,67.97,67.98,67.83,67.89,20554.0
2024-10-09 14:10:00,67.89,67.94,67.81,67.85,27469.0,67.89,67.94,67.81,67.85,27469.0
2024-10-09 14:15:00,67.84,67.89,67.82,67.84,20534.0,67.84,67.89,67.82,67.84,20534.0
2024-10-09 14:20:00,67.84,67.91,67.79,67.79,24282.0,67.84,67.91,67.79,67.79,24282.0
2024-10-09 14:25:00,67.79,67.89,67.78,67.83,21365.0,67.79,67.89,67.78,67.83,21365.0
2024-10-09 14:30:00,67.82,67.85,67.78,67.8,20035.0,67.82,67.85,67.78,67.8,20035.0
2024-10-09 14:35:00,67.81,67.88,67.77,67.84,17191.0,67.81,67.88,67.77,67.84,17191.0
2024-10-09 14:40:00,67.84,67.87,67.75,67.8,16566.0,67.84,67.87,67.75,67.8,16566.0
2024-10-09 14:45:00,67.82,67.91,67.77,67.89,32143.0,67.82,67.91,67.77,67.89,32143.0
2024-10-09 14:50:00,67.89,67.92,67.82,67.83,20374.0,67.89,67.92,67.82,67.83,20374.0
2024-10-09 14:55:00,67.83,67.92,67.78,67.92,21821.0,67.83,67.92,67.78,67.92,21821.0
2024-10-09 15:00:00,67.92,68.01,67.91,67.94,28703.0,67.92,68.01,67.91,67.94,28703.0
2024-10-09 15:05:00,67.94,68.0,67.93,67.98,19403.0,67.94,68.0,67.93,67.98,19403.0
2024-10-09 15:10:00,67.98,67.98,67.88,67.92,22787.0,67.98,67.98,67.88,67.92,22787.0
2024-10-09 15:15:00,67.92,68.0,67.91,67.97,23449.0,67.92,68.0,67.91,67.97,23449.0
2024-10-09 15:20:00,67.97,68.02,67.95,67.99,25409.0,67.97,68.02,67.95,67.99,25409.0
2024-10-09 15:25:00,67.97,68.03,67.97,68.01,31495.0,67.97,68.03,67.97,68.01,31495.0
2024-10-09 15:30:00,68.0,68.02,67.89,67.96,48458.0,68.0,68.02,67.89,67.96,48458.0
2024-10-09 15:35:00,67.97,67.97,67.87,67.87,37609.0,67.97,67.97,67.87,67.87,37609.0
2024-10-09 15:40:00,67.87,67.97,67.86,67.95,75792.0,67.87,67.97,67.86,67.95,75792.0
2024-10-09 15:45:00,67.95,68.0,67.93,67.95,87649.0,67.95,68.0,67.93,67.95,87649.0
2024-10-09 15:50:00,67.96,68.06,67.94,68.03,285189.0,67.96,68.06,67.94,68.03,285189.0
2024-10-09 15:55:00,68.03,68.04,67.91,68.03,443345.0,68.03,68.04,67.91,68.03,443345.0
2024-10-10 09:30:00,67.65,68.43,67.59,67.7,48130.0,67.65,68.43,67.59,67.7,48130.0
2024-10-10 09:35:00,67.7,68.19,67.62,68.17,27951.0,67.7,68.19,67.62,68.17,27951.0
2024-10-10 09:40:00,68.22,68.25,68.09,68.17,28689.0,68.22,68.25,68.09,68.17,28689.0
2024-10-10 09:45:00,68.2,68.37,68.13,68.33,20780.0,68.2,68.37,68.13,68.33,20780.0
2024-10-10 09:50:00,68.37,68.52,68.28,68.43,35529.0,68.37,68.52,68.28,68.43,35529.0
2024-10-10 09:55:00,68.43,68.48,68.2,68.2,17994.0,68.43,68.48,68.2,68.2,17994.0
2024-10-10 10:00:00,68.2,68.23,68.1,68.21,21289.0,68.2,68.23,68.1,68.21,21289.0
2024-10-10 10:05:00,68.23,68.38,68.21,68.29,22084.0,68.23,68.38,68.21,68.29,22084.0
2024-10-10 10:10:00,68.32,68.41,68.31,68.37,13594.0,68.32,68.41,68.31,68.37,13594.0
2024-10-10 10:15:00,68.35,68.35,68.22,68.22,10978.0,68.35,68.35,68.22,68.22,10978.0
2024-10-10 10:20:00,68.21,68.29,68.12,68.12,18550.0,68.21,68.29,68.12,68.12,18550.0
2024-10-10 10:25:00,68.14,68.17,68.08,68.09,10297.0,68.14,68.17,68.08,68.09,10297.0
2024-10-10 10:30:00,68.09,68.15,68.02,68.08,14064.0,68.09,68.15,68.02,68.08,14064.0
2024-10-10 10:35:00,68.07,68.07,67.98,68.0,9249.0,68.07,68.07,67.98,68.0,9249.0
2024-10-10 10:40:00,68.0,68.06,67.93,67.95,12273.0,68.0,68.06,67.93,67.95,12273.0
2024-10-10 10:45:00,67.93,67.95,67.88,67.95,6398.0,67.93,67.95,67.88,67.95,6398.0
2024-10-10 10:50:00,67.93,67.99,67.87,67.97,28337.0,67.93,67.99,67.87,67.97,28337.0
2024-10-10 10:55:00,67.96,67.99,67.87,67.91,23824.0,67.96,67.99,67.87,67.91,23824.0
2024-10-10 11:00:00,67.9,68.05,67.9,68.03,12652.0,67.9,68.05,67.9,68.03,12652.0
2024-10-10 11:05:00,68.06,68.24,68.05,68.22,15500.0,68.06,68.24,68.05,68.22,15500.0
2024-10-10 11:10:00,68.22,68.3,68.22,68.27,17124.0,68.22,68.3,68.22,68.27,17124.0
2024-10-10 11:15:00,68.26,68.26,68.15,68.16,12095.0,68.26,68.26,68.15,68.16,12095.0
2024-10-10 11:20:00,68.15,68.17,68.11,68.13,6645.0,68.15,68.17,68.11,68.13,6645.0
2024-10-10 11:25:00,68.14,68.14,68.02,68.06,13388.0,68.14,68.14,68.02,68.06,13388.0
2024-10-10 11:30:00,68.06,68.2,68.03,68.16,18387.0,68.06,68.2,68.03,68.16,18387.0
2024-10-10 11:35:00,68.13,68.16,68.08,68.15,5502.0,68.13,68.16,68.08,68.15,5502.0
2024-10-10 11:40:00,68.17,68.25,68.13,68.2,14905.0,68.17,68.25,68.13,68.2,14905.0
2024-10-10 11:45:00,68.2,68.2,68.14,68.14,7495.0,68.2,68.2,68.14,68.14,7495.0
2024-10-10 11:50:00,68.15,68.16,68.12,68.14,11701.0,68.15,68.16,68.12,68.14,11701.0
2024-10-10 11:55:00,68.14,68.24,68.14,68.22,19145.0,68.14,68.24,68.14,68.22,19145.0
2024-10-10 12:00:00,68.23,68.24,68.14,68.16,9721.0,68.23,68.24,68.14,68.16,9721.0
2024-10-10 12:05:00,68.16,68.26,68.15,68.25,13006.0,68.16,68.26,68.15,68.25,13006.0
2024-10-10 12:10:00,68.25,68.39,68.25,68.37,15543.0,68.25,68.39,68.25,68.37,15543.0
2024-10-10 12:15:00,68.38,68.43,68.34,68.41,17149.0,68.38,68.43,68.34,68.41,17149.0
2024-10-10 12:20:00,68.4,68.41,68.36,68.36,11177.0,68.4,68.41,68.36,68.36,11177.0
2024-10-10 12:25:00,68.36,68.37,68.32,68.36,10035.0,68.36,68.37,68.32,68.36,10035.0
2024-10-10 12:30:00,68.36,68.37,68.22,68.25,12112.0,68.36,68.37,68.22,68.25,12112.0
2024-10-10 12:35:00,68.23,68.29,68.23,68.27,9558.0,68.23,68.29,68.23,68.27,9558.0
2024-10-10 12:40:00,68.26,68.28,68.09,68.11,20509.0,68.26,68.28,68.09,68.11,20509.0
2024-10-10 12:45:00,68.1,68.11,67.98,67.99,26802.0,68.1,68.11,67.98,67.99,26802.0
2024-10-10 12:50:00,67.99,68.02,67.95,67.98,13847.0,67.99,68.02,67.95,67.98,13847.0
2024-10-10 12:55:00,68.0,68.0,67.94,67.98,9556.0,68.0,68.0,67.94,67.98,9556.0
2024-10-10 13:00:00,67.97,68.0,67.94,67.97,10125.0,67.97,68.0,67.94,67.97,10125.0
2024-10-10 13:05:00,67.97,68.01,67.96,67.99,25087.0,67.97,68.01,67.96,67.99,25087.0
2024-10-10 13:10:00,67.99,68.01,67.96,68.0,35635.0,67.99,68.01,67.96,68.0,35635.0
2024-10-10 13:15:00,68.0,68.06,67.99,68.01,70474.0,68.0,68.06,67.99,68.01,70474.0
2024-10-10 13:20:00,68.01,68.25,68.0,68.21,49740.0,68.01,68.25,68.0,68.21,49740.0
2024-10-10 13:25:00,68.22,68.26,68.2,68.25,10530.0,68.22,68.26,68.2,68.25,10530.0
2024-10-10 13:30:00,68.24,68.31,68.24,68.27,13810.0,68.24,68.31,68.24,68.27,13810.0
2024-10-10 13:35:00,68.27,68.35,68.25,68.28,15443.0,68.27,68.35,68.25,68.28,15443.0
2024-10-10 13:40:00,68.31,68.36,68.29,68.34,15222.0,68.31,68.36,68.29,68.34,15222.0
2024-10-10 13:45:00,68.34,68.36,68.25,68.27,14531.0,68.34,68.36,68.25,68.27,14531.0
2024-10-10 13:50:00,68.26,68.28,68.15,68.19,13990.0,68.26,68.28,68.15,68.19,13990.0
2024-10-10 13:55:00,68.2,68.33,68.19,68.31,14625.0,68.2,68.33,68.19,68.31,14625.0
2024-10-10 14:00:00,68.32,68.34,68.23,68.28,26519.0,68.32,68.34,68.23,68.28,26519.0
2024-10-10 14:05:00,68.28,68.33,68.27,68.3,13642.0,68.28,68.33,68.27,68.3,13642.0
2024-10-10 14:10:00,68.31,68.33,68.28,68.28,13415.0,68.31,68.33,68.28,68.28,13415.0
2024-10-10 14:15:00,68.27,68.27,68.13,68.13,18496.0,68.27,68.27,68.13,68.13,18496.0
2024-10-10 14:20:00,68.13,68.14,68.09,68.11,16384.0,68.13,68.14,68.09,68.11,16384.0
2024-10-10 14:25:00,68.1,68.16,68.1,68.15,10407.0,68.1,68.16,68.1,68.15,10407.0
2024-10-10 14:30:00,68.14,68.24,68.14,68.23,15309.0,68.14,68.24,68.14,68.23,15309.0
2024-10-10 14:35:00,68.23,68.24,68.21,68.22,8853.0,68.23,68.24,68.21,68.22,8853.0
2024-10-10 14:40:00,68.23,68.24,68.14,68.18,12395.0,68.23,68.24,68.14,68.18,12395.0
2024-10-10 14:45:00,68.19,68.19,68.15,68.15,11045.0,68.19,68.19,68.15,68.15,11045.0
2024-10-10 14:50:00,68.15,68.15,68.09,68.11,11358.0,68.15,68.15,68.09,68.11,11358.0
2024-10-10 14:55:00,68.12,68.15,68.09,68.12,17177.0,68.12,68.15,68.09,68.12,17177.0
2024-10-10 15:00:00,68.12,68.16,68.11,68.14,19222.0,68.12,68.16,68.11,68.14,19222.0
2024-10-10 15:05:00,68.13,68.13,68.03,68.03,15965.0,68.13,68.13,68.03,68.03,15965.0
2024-10-10 15:10:00,68.04,68.08,68.0,68.01,28089.0,68.04,68.08,68.0,68.01,28089.0
2024-10-10 15:15:00,68.02,68.04,67.98,68.02,20840.0,68.02,68.04,67.98,68.02,20840.0
2024-10-10 15:20:00,68.03,68.08,68.02,68.06,19776.0,68.03,68.08,68.02,68.06,19776.0
2024-10-10 15:25:00,68.06,68.07,68.03,68.05,18143.0,68.06,68.07,68.03,68.05,18143.0
2024-10-10 15:30:00,68.05,68.07,68.04,68.07,26957.0,68.05,68.07,68.04,68.07,26957.0
2024-10-10 15:35:00,68.07,68.12,68.06,68.09,44803.0,68.07,68.12,68.06,68.09,44803.0
2024-10-10 15:40:00,68.09,68.14,67.99,68.0,35112.0,68.09,68.14,67.99,68.0,35112.0
2024-10-10 15:45:00,68.0,68.0,67.88,67.99,40871.0,68.0,68.0,67.88,67.99,40871.0
2024-10-10 15:50:00,68.02,68.2,67.99,68.2,87490.0,68.02,68.2,67.99,68.2,87490.0
2024-10-10 15:55:00,68.19,68.27,68.14,68.27,203251.0,68.19,68.27,68.14,68.27,203251.0
2024-10-11 09:30:00,68.44,68.66,68.08,68.55,66400.0,68.44,68.66,68.08,68.55,66400.0
2024-10-11 09:35:00,68.6,68.86,68.43,68.51,15828.0,68.6,68.86,68.43,68.51,15828.0
2024-10-11 09:40:00,68.59,68.8,68.59,68.78,11600.0,68.59,68.8,68.59,68.78,11600.0
2024-10-11 09:45:00,68.79,68.93,68.74,68.77,23845.0,68.79,68.93,68.74,68.77,23845.0
2024-10-11 09:50:00,68.76,68.88,68.59,68.85,12773.0,68.76,68.88,68.59,68.85,12773.0
2024-10-11 09:55:00,68.86,69.12,68.86,69.09,21093.0,68.86,69.12,68.86,69.09,21093.0
2024-10-11 10:00:00,69.04,69.3,69.04,69.28,22947.0,69.04,69.3,69.04,69.28,22947.0
2024-10-11 10:05:00,69.27,69.45,69.21,69.38,40923.0,69.27,69.45,69.21,69.38,40923.0
2024-10-11 10:10:00,69.38,69.6,69.32,69.35,32601.0,69.38,69.6,69.32,69.35,32601.0
2024-10-11 10:15:00,69.35,69.64,69.34,69.57,21530.0,69.35,69.64,69.34,69.57,21530.0
2024-10-11 10:20:00,69.56,69.57,69.29,69.4,9578.0,69.56,69.57,69.29,69.4,9578.0
2024-10-11 10:25:00,69.41,69.47,69.35,69.36,10570.0,69.41,69.47,69.35,69.36,10570.0
2024-10-11 10:30:00,69.35,69.44,69.35,69.38,8830.0,69.35,69.44,69.35,69.38,8830.0
2024-10-11 10:35:00,69.39,69.44,69.25,69.29,11197.0,69.39,69.44,69.25,69.29,11197.0
2024-10-11 10:40:00,69.28,69.33,69.13,69.13,8358.0,69.28,69.33,69.13,69.13,8358.0
2024-10-11 10:45:00,69.12,69.18,69.03,69.15,17017.0,69.12,69.18,69.03,69.15,17017.0
2024-10-11 10:50:00,69.14,69.4,69.12,69.36,62254.0,69.14,69.4,69.12,69.36,62254.0
2024-10-11 10:55:00,69.35,69.49,69.33,69.41,16248.0,69.35,69.49,69.33,69.41,16248.0
2024-10-11 11:00:00,69.41,69.41,69.34,69.39,4497.0,69.41,69.41,69.34,69.39,4497.0
2024-10-11 11:05:00,69.39,69.39,69.22,69.22,5457.0,69.39,69.39,69.22,69.22,5457.0
2024-10-11 11:10:00,69.22,69.24,69.01,69.02,7250.0,69.22,69.24,69.01,69.02,7250.0
2024-10-11 11:15:00,69.03,69.12,69.01,69.01,45245.0,69.03,69.12,69.01,69.01,45245.0
2024-10-11 11:20:00,68.99,69.07,68.91,68.99,13750.0,68.99,69.07,68.91,68.99,13750.0
2024-10-11 11:25:00,69.03,69.09,68.91,68.96,15305.0,69.03,69.09,68.91,68.96,15305.0
2024-10-11 11:30:00,68.94,69.02,68.91,68.96,38396.0,68.94,69.02,68.91,68.96,38396.0
2024-10-11 11:35:00,68.98,69.05,68.93,69.03,11196.0,68.98,69.05,68.93,69.03,11196.0
2024-10-11 11:40:00,69.04,69.05,68.76,68.76,16302.0,69.04,69.05,68.76,68.76,16302.0
2024-10-11 11:45:00,68.76,68.91,68.75,68.9,13504.0,68.76,68.91,68.75,68.9,13504.0
2024-10-11 11:50:00,68.9,69.02,68.86,69.02,14840.0,68.9,69.02,68.86,69.02,14840.0
2024-10-11 11:55:00,69.02,69.04,68.91,68.92,9625.0,69.02,69.04,68.91,68.92,9625.0
2024-10-11 12:00:00,68.92,68.96,68.89,68.95,10568.0,68.92,68.96,68.89,68.95,10568.0
2024-10-11 12:05:00,68.93,68.94,68.76,68.8,13786.0,68.93,68.94,68.76,68.8,13786.0
2024-10-11 12:10:00,68.81,68.84,68.74,68.78,8081.0,68.81,68.84,68.74,68.78,8081.0
2024-10-11 12:15:00,68.76,68.8,68.71,68.77,12378.0,68.76,68.8,68.71,68.77,12378.0
2024-10-11 12:20:00,68.77,68.78,68.66,68.71,15055.0,68.77,68.78,68.66,68.71,15055.0
2024-10-11 12:25:00,68.71,68.71,68.63,68.63,6344.0,68.71,68.71,68.63,68.63,6344.0
2024-10-11 12:30:00,68.63,68.73,68.59,68.67,7217.0,68.63,68.73,68.59,68.67,7217.0
2024-10-11 12:35:00,68.66,68.66,68.57,68.59,10515.0,68.66,68.66,68.57,68.59,10515.0
2024-10-11 12:40:00,68.59,68.62,68.56,68.57,7231.0,68.59,68.62,68.56,68.57,7231.0
2024-10-11 12:45:00,68.57,68.61,68.55,68.61,11882.0,68.57,68.61,68.55,68.61,11882.0
2024-10-11 12:50:00,68.59,68.69,68.58,68.6,13195.0,68.59,68.69,68.58,68.6,13195.0
2024-10-11 12:55:00,68.58,68.62,68.56,68.6,9905.0,68.58,68.62,68.56,68.6,9905.0
2024-10-11 13:00:00,68.61,68.64,68.52,68.52,10191.0,68.61,68.64,68.52,68.52,10191.0
2024-10-11 13:05:00,68.54,68.58,68.51,68.53,6992.0,68.54,68.58,68.51,68.53,6992.0
2024-10-11 13:10:00,68.54,68.67,68.54,68.6,7781.0,68.54,68.67,68.54,68.6,7781.0
2024-10-11 13:15:00,68.6,68.66,68.55,68.56,8937.0,68.6,68.66,68.55,68.56,8937.0
2024-10-11 13:20:00,68.59,68.66,68.59,68.64,6095.0,68.59,68.66,68.59,68.64,6095.0
2024-10-11 13:25:00,68.64,68.66,68.62,68.65,5455.0,68.64,68.66,68.62,68.65,5455.0
2024-10-11 13:30:00,68.64,68.71,68.61,68.67,18141.0,68.64,68.71,68.61,68.67,18141.0
2024-10-11 13:35:00,68.65,68.68,68.63,68.67,14785.0,68.65,68.68,68.63,68.67,14785.0
2024-10-11 13:40:00,68.68,68.68,68.62,68.66,11689.0,68.68,68.68,68.62,68.66,11689.0
2024-10-11 13:45:00,68.66,68.72,68.66,68.66,18589.0,68.66,68.72,68.66,68.66,18589.0
2024-10-11 13:50:00,68.66,68.68,68.62,68.64,10758.0,68.66,68.68,68.62,68.64,10758.0
2024-10-11 13:55:00,68.64,68.65,68.5,68.59,37870.0,68.64,68.65,68.5,68.59,37870.0
2024-10-11 14:00:00,68.57,68.6,68.51,68.55,17025.0,68.57,68.6,68.51,68.55,17025.0
2024-10-11 14:05:00,68.55,68.56,68.49,68.49,12700.0,68.55,68.56,68.49,68.49,12700.0
2024-10-11 14:10:00,68.49,68.52,68.45,68.48,11288.0,68.49,68.52,68.45,68.48,11288.0
2024-10-11 14:15:00,68.48,68.52,68.47,68.49,14913.0,68.48,68.52,68.47,68.49,14913.0
2024-10-11 14:20:00,68.49,68.49,68.43,68.46,9755.0,68.49,68.49,68.43,68.46,9755.0
2024-10-11 14:25:00,68.47,68.51,68.45,68.46,9806.0,68.47,68.51,68.45,68.46,9806.0
2024-10-11 14:30:00,68.47,68.47,68.35,68.41,13973.0,68.47,68.47,68.35,68.41,13973.0
2024-10-11 14:35:00,68.41,68.44,68.31,68.32,9672.0,68.41,68.44,68.31,68.32,9672.0
2024-10-11 14:40:00,68.33,68.47,68.32,68.46,11709.0,68.33,68.47,68.32,68.46,11709.0
2024-10-11 14:45:00,68.46,68.54,68.45,68.54,6054.0,68.46,68.54,68.45,68.54,6054.0
2024-10-11 14:50:00,68.55,68.55,68.5,68.52,6993.0,68.55,68.55,68.5,68.52,6993.0
2024-10-11 14:55:00,68.53,68.54,68.46,68.47,13613.0,68.53,68.54,68.46,68.47,13613.0
2024-10-11 15:00:00,68.47,68.53,68.47,68.51,11139.0,68.47,68.53,68.47,68.51,11139.0
2024-10-11 15:05:00,68.52,68.57,68.5,68.56,10960.0,68.52,68.57,68.5,68.56,10960.0
2024-10-11 15:10:00,68.55,68.58,68.52,68.53,10332.0,68.55,68.58,68.52,68.53,10332.0
2024-10-11 15:15:00,68.52,68.55,68.38,68.4,29259.0,68.52,68.55,68.38,68.4,29259.0
2024-10-11 15:20:00,68.4,68.42,68.36,68.37,10309.0,68.4,68.42,68.36,68.37,10309.0
2024-10-11 15:25:00,68.36,68.39,68.27,68.3,31078.0,68.36,68.39,68.27,68.3,31078.0
2024-10-11 15:30:00,68.28,68.3,68.2,68.21,67301.0,68.28,68.3,68.2,68.21,67301.0
2024-10-11 15:35:00,68.22,68.26,68.14,68.19,59841.0,68.22,68.26,68.14,68.19,59841.0
2024-10-11 15:40:00,68.19,68.2,68.09,68.13,60141.0,68.19,68.2,68.09,68.13,60141.0
2024-10-11 15:45:00,68.11,68.18,68.04,68.17,80862.0,68.11,68.18,68.04,68.17,80862.0
2024-10-11 15:50:00,68.17,68.18,67.98,68.12,136730.0,68.17,68.18,67.98,68.12,136730.0
2024-10-11 15:55:00,68.12,68.16,67.96,68.13,412612.0,68.12,68.16,67.96,68.13,412612.0
2024-10-14 09:30:00,68.71,68.8,68.4,68.45,56170.0,68.71,68.8,68.4,68.45,56170.0
2024-10-14 09:35:00,68.45,68.51,68.37,68.48,16638.0,68.45,68.51,68.37,68.48,16638.0
2024-10-14 09:40:00,68.48,68.8,68.48,68.8,28999.0,68.48,68.8,68.48,68.8,28999.0
2024-10-14 09:45:00,68.79,68.94,68.71,68.83,25731.0,68.79,68.94,68.71,68.83,25731.0
2024-10-14 09:50:00,68.83,68.85,68.64,68.64,13294.0,68.83,68.85,68.64,68.64,13294.0
2024-10-14 09:55:00,68.61,68.83,68.59,68.8,14674.0,68.61,68.83,68.59,68.8,14674.0
2024-10-14 10:00:00,68.84,69.03,68.8,68.89,77013.0,68.84,69.03,68.8,68.89,77013.0
2024-10-14 10:05:00,68.91,69.05,68.89,69.02,22775.0,68.91,69.05,68.89,69.02,22775.0
2024-10-14 10:10:00,69.02,69.17,69.0,69.06,36433.0,69.02,69.17,69.0,69.06,36433.0
2024-10-14 10:15:00,69.04,69.09,68.95,68.95,17715.0,69.04,69.09,68.95,68.95,17715.0
2024-10-14 10:20:00,68.97,69.05,68.9,68.9,42926.0,68.97,69.05,68.9,68.9,42926.0
2024-10-14 10:25:00,68.9,68.96,68.88,68.96,12469.0,68.9,68.96,68.88,68.96,12469.0
2024-10-14 10:30:00,68.98,69.0,68.74,68.74,12563.0,68.98,69.0,68.74,68.74,12563.0
2024-10-14 10:35:00,68.76,68.87,68.74,68.87,26201.0,68.76,68.87,68.74,68.87,26201.0
2024-10-14 10:40:00,68.85,69.02,68.84,69.01,115417.0,68.85,69.02,68.84,69.01,115417.0
2024-10-14 10:45:00,69.01,69.01,68.88,68.92,38630.0,69.01,69.01,68.88,68.92,38630.0
2024-10-14 10:50:00,68.9,69.15,68.88,69.14,18711.0,68.9,69.15,68.88,69.14,18711.0
2024-10-14 10:55:00,69.14,69.23,69.07,69.11,144252.0,69.14,69.23,69.07,69.11,144252.0
2024-10-14 11:00:00,69.11,69.11,68.99,69.07,27555.0,69.11,69.11,68.99,69.07,27555.0
2024-10-14 11:05:00,69.07,69.17,69.05,69.08,42832.0,69.07,69.17,69.05,69.08,42832.0
2024-10-14 11:10:00,69.08,69.2,69.01,69.15,86544.0,69.08,69.2,69.01,69.15,86544.0
2024-10-14 11:15:00,69.15,69.16,69.06,69.15,21761.0,69.15,69.16,69.06,69.15,21761.0
2024-10-14 11:20:00,69.14,69.14,69.04,69.07,25419.0,69.14,69.14,69.04,69.07,25419.0
2024-10-14 11:25:00,69.07,69.14,69.05,69.05,26027.0,69.07,69.14,69.05,69.05,26027.0
2024-10-14 11:30:00,69.06,69.17,69.05,69.16,18710.0,69.06,69.17,69.05,69.16,18710.0
2024-10-14 11:35:00,69.15,69.22,69.09,69.09,77788.0,69.15,69.22,69.09,69.09,77788.0
2024-10-14 11:40:00,69.09,69.14,69.07,69.13,11030.0,69.09,69.14,69.07,69.13,11030.0
2024-10-14 11:45:00,69.13,69.14,69.06,69.14,30269.0,69.13,69.14,69.06,69.14,30269.0
2024-10-14 11:50:00,69.15,69.15,68.97,68.97,51213.0,69.15,69.15,68.97,68.97,51213.0
2024-10-14 11:55:00,69.0,69.02,68.98,69.0,75937.0,69.0,69.02,68.98,69.0,75937.0
2024-10-14 12:00:00,69.01,69.03,68.98,69.0,29270.0,69.01,69.03,68.98,69.0,29270.0
2024-10-14 12:05:00,69.01,69.2,69.0,69.13,22040.0,69.01,69.2,69.0,69.13,22040.0
2024-10-14 12:10:00,69.13,69.18,69.11,69.17,61638.0,69.13,69.18,69.11,69.17,61638.0
2024-10-14 12:15:00,69.17,69.2,69.1,69.16,16303.0,69.17,69.2,69.1,69.16,16303.0
2024-10-14 12:20:00,69.16,69.21,69.12,69.12,20432.0,69.16,69.21,69.12,69.12,20432.0
2024-10-14 12:25:00,69.1,69.1,69.05,69.07,10630.0,69.1,69.1,69.05,69.07,10630.0
2024-10-14 12:30:00,69.06,69.16,69.04,69.15,24108.0,69.06,69.16,69.04,69.15,24108.0
2024-10-14 12:35:00,69.14,69.18,69.14,69.16,12193.0,69.14,69.18,69.14,69.16,12193.0
2024-10-14 12:40:00,69.16,69.21,69.11,69.11,65114.0,69.16,69.21,69.11,69.11,65114.0
2024-10-14 12:45:00,69.12,69.15,69.11,69.15,5547.0,69.12,69.15,69.11,69.15,5547.0
2024-10-14 12:50:00,69.15,69.18,69.14,69.17,7455.0,69.15,69.18,69.14,69.17,7455.0
2024-10-14 12:55:00,69.17,69.17,69.13,69.13,13369.0,69.17,69.17,69.13,69.13,13369.0
2024-10-14 13:00:00,69.13,69.17,69.09,69.12,19709.0,69.13,69.17,69.09,69.12,19709.0
2024-10-14 13:05:00,69.13,69.16,69.06,69.09,52526.0,69.13,69.16,69.06,69.09,52526.0
2024-10-14 13:10:00,69.09,69.12,69.08,69.12,8752.0,69.09,69.12,69.08,69.12,8752.0
2024-10-14 13:15:00,69.12,69.12,68.97,69.0,70999.0,69.12,69.12,68.97,69.0,70999.0
2024-10-14 13:20:00,69.02,69.05,69.0,69.05,31992.0,69.02,69.05,69.0,69.05,31992.0
2024-10-14 13:25:00,69.05,69.09,69.02,69.03,15334.0,69.05,69.09,69.02,69.03,15334.0
2024-10-14 13:30:00,69.02,69.11,69.02,69.11,9472.0,69.02,69.11,69.02,69.11,9472.0
2024-10-14 13:35:00,69.1,69.12,69.05,69.07,10569.0,69.1,69.12,69.05,69.07,10569.0
2024-10-14 13:40:00,69.07,69.08,69.04,69.04,3620.0,69.07,69.08,69.04,69.04,3620.0
2024-10-14 13:45:00,69.03,69.03,68.97,68.97,6107.0,69.03,69.03,68.97,68.97,6107.0
2024-10-14 13:50:00,68.97,69.05,68.93,69.05,46351.0,68.97,69.05,68.93,69.05,46351.0
2024-10-14 13:55:00,69.05,69.06,69.01,69.04,26011.0,69.05,69.06,69.01,69.04,26011.0
2024-10-14 14:00:00,69.03,69.03,68.97,68.98,8691.0,69.03,69.03,68.97,68.98,8691.0
2024-10-14 14:05:00,68.99,69.02,68.95,69.0,13094.0,68.99,69.02,68.95,69.0,13094.0
2024-10-14 14:10:00,69.0,69.04,68.95,69.03,19798.0,69.0,69.04,68.95,69.03,19798.0
2024-10-14 14:15:00,69.03,69.04,69.01,69.02,6680.0,69.03,69.04,69.01,69.02,6680.0
2024-10-14 14:20:00,69.03,69.16,69.03,69.15,19388.0,69.03,69.16,69.03,69.15,19388.0
2024-10-14 14:25:00,69.16,69.24,69.15,69.24,13441.0,69.16,69.24,69.15,69.24,13441.0
2024-10-14 14:30:00,69.24,69.27,69.23,69.24,7540.0,69.24,69.27,69.23,69.24,7540.0
2024-10-14 14:35:00,69.24,69.26,69.21,69.26,19518.0,69.24,69.26,69.21,69.26,19518.0
2024-10-14 14:40:00,69.26,69.36,69.25,69.36,11639.0,69.26,69.36,69.25,69.36,11639.0
2024-10-14 14:45:00,69.36,69.38,69.31,69.38,10095.0,69.36,69.38,69.31,69.38,10095.0
2024-10-14 14:50:00,69.38,69.44,69.34,69.41,17695.0,69.38,69.44,69.34,69.41,17695.0
2024-10-14 14:55:00,69.4,69.46,69.4,69.46,11437.0,69.4,69.46,69.4,69.46,11437.0
2024-10-14 15:00:00,69.46,69.66,69.46,69.65,30270.0,69.46,69.66,69.46,69.65,30270.0
2024-10-14 15:05:00,69.65,69.79,69.57,69.61,56024.0,69.65,69.79,69.57,69.61,56024.0
2024-10-14 15:10:00,69.62,69.62,69.47,69.52,28903.0,69.62,69.62,69.47,69.52,28903.0
2024-10-14 15:15:00,69.52,69.58,69.52,69.56,43190.0,69.52,69.58,69.52,69.56,43190.0
2024-10-14 15:20:00,69.57,69.59,69.46,69.46,40885.0,69.57,69.59,69.46,69.46,40885.0
2024-10-14 15:25:00,69.47,69.55,69.41,69.55,93587.0,69.47,69.55,69.41,69.55,93587.0
2024-10-14 15:30:00,69.56,69.62,69.49,69.52,119422.0,69.56,69.62,69.49,69.52,119422.0
2024-10-14 15:35:00,69.51,69.54,69.45,69.46,47278.0,69.51,69.54,69.45,69.46,47278.0
2024-10-14 15:40:00,69.46,69.47,69.34,69.47,65377.0,69.46,69.47,69.34,69.47,65377.0
2024-10-14 15:45:00,69.47,69.59,69.44,69.56,65160.0,69.47,69.59,69.44,69.56,65160.0
2024-10-14 15:50:00,69.55,69.56,69.44,69.51,130511.0,69.55,69.56,69.44,69.51,130511.0
2024-10-14 15:55:00,69.51,69.75,69.5,69.67,293558.0,69.51,69.75,69.5,69.67,293558.0
2024-10-15 09:30:00,69.47,69.67,69.22,69.55,77487.0,69.47,69.67,69.22,69.55,77487.0
2024-10-15 09:35:00,69.48,69.73,69.4,69.64,15678.0,69.48,69.73,69.4,69.64,15678.0
2024-10-15 09:40:00,69.58,69.69,69.51,69.51,20261.0,69.58,69.69,69.51,69.51,20261.0
2024-10-15 09:45:00,69.5,69.56,69.44,69.5,28955.0,69.5,69.56,69.44,69.5,28955.0
2024-10-15 09:50:00,69.5,69.56,69.36,69.51,36088.0,69.5,69.56,69.36,69.51,36088.0
2024-10-15 09:55:00,69.48,69.66,69.36,69.36,31174.0,69.48,69.66,69.36,69.36,31174.0
2024-10-15 10:00:00,69.37,69.37,69.18,69.27,29216.0,69.37,69.37,69.18,69.27,29216.0
2024-10-15 10:05:00,69.25,69.4,69.25,69.4,34662.0,69.25,69.4,69.25,69.4,34662.0
2024-10-15 10:10:00,69.41,69.7,69.41,69.53,29954.0,69.41,69.7,69.41,69.53,29954.0
2024-10-15 10:15:00,69.54,69.56,69.41,69.49,24343.0,69.54,69.56,69.41,69.49,24343.0
2024-10-15 10:20:00,69.49,69.55,69.4,69.43,21220.0,69.49,69.55,69.4,69.43,21220.0
2024-10-15 10:25:00,69.43,69.53,69.38,69.48,23530.0,69.43,69.53,69.38,69.48,23530.0
2024-10-15 10:30:00,69.46,69.67,69.45,69.62,26186.0,69.46,69.67,69.45,69.62,26186.0
2024-10-15 10:35:00,69.61,69.79,69.6,69.7,33313.0,69.61,69.79,69.6,69.7,33313.0
2024-10-15 10:40:00,69.7,69.8,69.57,69.63,41742.0,69.7,69.8,69.57,69.63,41742.0
2024-10-15 10:45:00,69.63,69.67,69.41,69.42,30458.0,69.63,69.67,69.41,69.42,30458.0
2024-10-15 10:50:00,69.43,69.47,69.24,69.33,73781.0,69.43,69.47,69.24,69.33,73781.0
2024-10-15 10:55:00,69.34,69.34,69.19,69.25,41945.0,69.34,69.34,69.19,69.25,41945.0
2024-10-15 11:00:00,69.25,69.33,69.16,69.24,67548.0,69.25,69.33,69.16,69.24,67548.0
2024-10-15 11:05:00,69.24,69.26,69.2,69.25,20916.0,69.24,69.26,69.2,69.25,20916.0
2024-10-15 11:10:00,69.26,69.43,69.24,69.32,52395.0,69.26,69.43,69.24,69.32,52395.0
2024-10-15 11:15:00,69.31,69.59,69.31,69.57,43560.0,69.31,69.59,69.31,69.57,43560.0
2024-10-15 11:20:00,69.57,69.6,69.52,69.52,22147.0,69.57,69.6,69.52,69.52,22147.0
2024-10-15 11:25:00,69.53,69.56,69.43,69.45,19656.0,69.53,69.56,69.43,69.45,19656.0
2024-10-15 11:30:00,69.45,69.45,69.33,69.34,26884.0,69.45,69.45,69.33,69.34,26884.0
2024-10-15 11:35:00,69.33,69.53,69.33,69.46,17858.0,69.33,69.53,69.33,69.46,17858.0
2024-10-15 11:40:00,69.46,69.47,69.35,69.37,22041.0,69.46,69.47,69.35,69.37,22041.0
2024-10-15 11:45:00,69.36,69.37,69.19,69.23,44915.0,69.36,69.37,69.19,69.23,44915.0
2024-10-15 11:50:00,69.24,69.35,69.24,69.32,17372.0,69.24,69.35,69.24,69.32,17372.0
2024-10-15 11:55:00,69.32,69.37,69.29,69.35,14142.0,69.32,69.37,69.29,69.35,14142.0
2024-10-15 12:00:00,69.35,69.37,69.3,69.33,16688.0,69.35,69.37,69.3,69.33,16688.0
2024-10-15 12:05:00,69.33,69.34,69.29,69.34,12567.0,69.33,69.34,69.29,69.34,12567.0
2024-10-15 12:10:00,69.34,69.4,69.34,69.36,10916.0,69.34,69.4,69.34,69.36,10916.0
2024-10-15 12:15:00,69.37,69.48,69.32,69.44,27279.0,69.37,69.48,69.32,69.44,27279.0
2024-10-15 12:20:00,69.44,69.51,69.43,69.51,12031.0,69.44,69.51,69.43,69.51,12031.0
2024-10-15 12:25:00,69.49,69.51,69.41,69.45,15714.0,69.49,69.51,69.41,69.45,15714.0
2024-10-15 12:30:00,69.45,69.46,69.41,69.45,12176.0,69.45,69.46,69.41,69.45,12176.0
2024-10-15 12:35:00,69.46,69.49,69.44,69.48,13732.0,69.46,69.49,69.44,69.48,13732.0
2024-10-15 12:40:00,69.47,69.48,69.35,69.38,16197.0,69.47,69.48,69.35,69.38,16197.0
2024-10-15 12:45:00,69.39,69.39,69.26,69.26,13586.0,69.39,69.39,69.26,69.26,13586.0
2024-10-15 12:50:00,69.26,69.28,69.21,69.23,7306.0,69.26,69.28,69.21,69.23,7306.0
2024-10-15 12:55:00,69.22,69.24,69.18,69.21,15218.0,69.22,69.24,69.18,69.21,15218.0
2024-10-15 13:00:00,69.23,69.29,69.21,69.25,8951.0,69.23,69.29,69.21,69.25,8951.0
2024-10-15 13:05:00,69.25,69.25,69.15,69.15,11013.0,69.25,69.25,69.15,69.15,11013.0
2024-10-15 13:10:00,69.15,69.17,69.13,69.17,10275.0,69.15,69.17,69.13,69.17,10275.0
2024-10-15 13:15:00,69.17,69.31,69.17,69.29,51225.0,69.17,69.31,69.17,69.29,51225.0
2024-10-15 13:20:00,69.3,69.31,69.26,69.31,19179.0,69.3,69.31,69.26,69.31,19179.0
2024-10-15 13:25:00,69.3,69.31,69.24,69.28,157823.0,69.3,69.31,69.24,69.28,157823.0
2024-10-15 13:30:00,69.26,69.51,69.22,69.45,66413.0,69.26,69.51,69.22,69.45,66413.0
2024-10-15 13:35:00,69.44,69.45,69.33,69.37,13114.0,69.44,69.45,69.33,69.37,13114.0
2024-10-15 13:40:00,69.37,69.52,69.37,69.51,16360.0,69.37,69.52,69.37,69.51,16360.0
2024-10-15 13:45:00,69.5,69.5,69.45,69.45,11937.0,69.5,69.5,69.45,69.45,11937.0
2024-10-15 13:50:00,69.46,69.46,69.35,69.35,11708.0,69.46,69.46,69.35,69.35,11708.0
2024-10-15 13:55:00,69.34,69.38,69.31,69.34,18638.0,69.34,69.38,69.31,69.34,18638.0
2024-10-15 14:00:00,69.35,69.43,69.32,69.42,18326.0,69.35,69.43,69.32,69.42,18326.0
2024-10-15 14:05:00,69.41,69.41,69.38,69.4,13414.0,69.41,69.41,69.38,69.4,13414.0
2024-10-15 14:10:00,69.4,69.44,69.36,69.42,21201.0,69.4,69.44,69.36,69.42,21201.0
2024-10-15 14:15:00,69.42,69.42,69.26,69.26,21199.0,69.42,69.42,69.26,69.26,21199.0
2024-10-15 14:20:00,69.27,69.29,69.2,69.2,16533.0,69.27,69.29,69.2,69.2,16533.0
2024-10-15 14:25:00,69.2,69.22,69.06,69.1,24107.0,69.2,69.22,69.06,69.1,24107.0
2024-10-15 14:30:00,69.09,69.09,68.99,69.0,17359.0,69.09,69.09,68.99,69.0,17359.0
2024-10-15 14:35:00,69.0,69.05,68.99,69.05,19585.0,69.0,69.05,68.99,69.05,19585.0
2024-10-15 14:40:00,69.04,69.04,68.99,69.02,24722.0,69.04,69.04,68.99,69.02,24722.0
2024-10-15 14:45:00,69.02,69.05,68.89,68.9,19779.0,69.02,69.05,68.89,68.9,19779.0
2024-10-15 14:50:00,68.9,68.99,68.89,68.96,21251.0,68.9,68.99,68.89,68.96,21251.0
2024-10-15 14:55:00,68.96,68.99,68.92,68.94,22496.0,68.96,68.99,68.92,68.94,22496.0
2024-10-15 15:00:00,68.95,68.99,68.87,68.88,21339.0,68.95,68.99,68.87,68.88,21339.0
2024-10-15 15:05:00,68.87,68.94,68.84,68.9,51213.0,68.87,68.94,68.84,68.9,51213.0
2024-10-15 15:10:00,68.9,68.92,68.76,68.78,32070.0,68.9,68.92,68.76,68.78,32070.0
2024-10-15 15:15:00,68.79,68.87,68.77,68.86,39521.0,68.79,68.87,68.77,68.86,39521.0
2024-10-15 15:20:00,68.85,68.96,68.84,68.95,37275.0,68.85,68.96,68.84,68.95,37275.0
2024-10-15 15:25:00,68.96,69.12,68.96,69.03,32198.0,68.96,69.12,68.96,69.03,32198.0
2024-10-15 15:30:00,69.04,69.05,68.91,68.92,33835.0,69.04,69.05,68.91,68.92,33835.0
2024-10-15 15:35:00,68.91,69.0,68.86,68.98,42473.0,68.91,69.0,68.86,68.98,42473.0
2024-10-15 15:40:00,68.98,68.99,68.89,68.92,53017.0,68.98,68.99,68.89,68.92,53017.0
2024-10-15 15:45:00,68.92,68.93,68.81,68.93,43950.0,68.92,68.93,68.81,68.93,43950.0
2024-10-15 15:50:00,68.92,68.98,68.85,68.97,83126.0,68.92,68.98,68.85,68.97,83126.0
2024-10-15 15:55:00,68.96,68.98,68.83,68.92,277563.0,68.96,68.98,68.83,68.92,277563.0
2024-10-16 09:30:00,68.73,68.73,68.24,68.24,58810.0,68.73,68.73,68.24,68.24,58810.0
2024-10-16 09:35:00,68.2,68.22,68.0,68.07,17857.0,68.2,68.22,68.0,68.07,17857.0
2024-10-16 09:40:00,68.08,68.13,67.65,67.71,32387.0,68.08,68.13,67.65,67.71,32387.0
2024-10-16 09:45:00,67.72,68.05,67.65,67.8,46629.0,67.72,68.05,67.65,67.8,46629.0
2024-10-16 09:50:00,67.78,68.09,67.78,67.9,87035.0,67.78,68.09,67.78,67.9,87035.0
2024-10-16 09:55:00,67.92,68.34,67.92,68.15,26556.0,67.92,68.34,67.92,68.15,26556.0
2024-10-16 10:00:00,68.16,68.55,68.1,68.53,72166.0,68.16,68.55,68.1,68.53,72166.0
2024-10-16 10:05:00,68.53,68.61,68.32,68.39,27726.0,68.53,68.61,68.32,68.39,27726.0
2024-10-16 10:10:00,68.37,68.39,68.18,68.28,33576.0,68.37,68.39,68.18,68.28,33576.0
2024-10-16 10:15:00,68.28,68.31,68.12,68.12,63948.0,68.28,68.31,68.12,68.12,63948.0
2024-10-16 10:20:00,68.13,68.18,68.05,68.13,32911.0,68.13,68.18,68.05,68.13,32911.0
2024-10-16 10:25:00,68.12,68.29,68.12,68.19,29286.0,68.12,68.29,68.12,68.19,29286.0
2024-10-16 10:30:00,68.17,68.35,68.16,68.29,38213.0,68.17,68.35,68.16,68.29,38213.0
2024-10-16 10:35:00,68.31,68.33,68.23,68.25,41951.0,68.31,68.33,68.23,68.25,41951.0
2024-10-16 10:40:00,68.24,68.29,68.19,68.21,50707.0,68.24,68.29,68.19,68.21,50707.0
2024-10-16 10:45:00,68.21,68.23,67.95,68.02,77882.0,68.21,68.23,67.95,68.02,77882.0
2024-10-16 10:50:00,68.07,68.47,68.06,68.47,90671.0,68.07,68.47,68.06,68.47,90671.0
2024-10-16 10:55:00,68.47,68.49,68.37,68.44,30647.0,68.47,68.49,68.37,68.44,30647.0
2024-10-16 11:00:00,68.42,68.42,68.26,68.35,28871.0,68.42,68.42,68.26,68.35,28871.0
2024-10-16 11:05:00,68.36,68.38,68.29,68.33,22117.0,68.36,68.38,68.29,68.33,22117.0
2024-10-16 11:10:00,68.33,68.34,68.28,68.34,16611.0,68.33,68.34,68.28,68.34,16611.0
2024-10-16 11:15:00,68.34,68.38,68.25,68.27,14544.0,68.34,68.38,68.25,68.27,14544.0
2024-10-16 11:20:00,68.26,68.42,68.18,68.35,76772.0,68.26,68.42,68.18,68.35,76772.0
2024-10-16 11:25:00,68.36,68.38,68.25,68.28,14046.0,68.36,68.38,68.25,68.28,14046.0
2024-10-16 11:30:00,68.28,68.28,68.15,68.16,12375.0,68.28,68.28,68.15,68.16,12375.0
2024-10-16 11:35:00,68.15,68.38,68.12,68.37,51252.0,68.15,68.38,68.12,68.37,51252.0
2024-10-16 11:40:00,68.37,68.42,68.35,68.35,15439.0,68.37,68.42,68.35,68.35,15439.0
2024-10-16 11:45:00,68.35,68.35,68.25,68.27,18517.0,68.35,68.35,68.25,68.27,18517.0
2024-10-16 11:50:00,68.27,68.28,68.11,68.11,26607.0,68.27,68.28,68.11,68.11,26607.0
2024-10-16 11:55:00,68.11,68.17,68.07,68.07,29147.0,68.11,68.17,68.07,68.07,29147.0
2024-10-16 12:00:00,68.08,68.23,68.06,68.15,14774.0,68.08,68.23,68.06,68.15,14774.0
2024-10-16 12:05:00,68.16,68.17,68.11,68.15,13633.0,68.16,68.17,68.11,68.15,13633.0
2024-10-16 12:10:00,68.15,68.15,68.02,68.07,20679.0,68.15,68.15,68.02,68.07,20679.0
2024-10-16 12:15:00,68.08,68.12,68.04,68.1,17649.0,68.08,68.12,68.04,68.1,17649.0
2024-10-16 12:20:00,68.1,68.11,68.06,68.09,13215.0,68.1,68.11,68.06,68.09,13215.0
2024-10-16 12:25:00,68.08,68.1,68.03,68.04,14393.0,68.08,68.1,68.03,68.04,14393.0
2024-10-16 12:30:00,68.03,68.05,67.97,67.99,31329.0,68.03,68.05,67.97,67.99,31329.0
2024-10-16 12:35:00,67.98,68.13,67.94,68.12,38131.0,67.98,68.13,67.94,68.12,38131.0
2024-10-16 12:40:00,68.12,68.19,68.1,68.13,13472.0,68.12,68.19,68.1,68.13,13472.0
2024-10-16 12:45:00,68.14,68.14,67.99,67.99,17938.0,68.14,68.14,67.99,67.99,17938.0
2024-10-16 12:50:00,67.98,68.13,67.98,68.13,16865.0,67.98,68.13,67.98,68.13,16865.0
2024-10-16 12:55:00,68.14,68.21,68.13,68.17,16269.0,68.14,68.21,68.13,68.17,16269.0
2024-10-16 13:00:00,68.2,68.28,68.18,68.26,17656.0,68.2,68.28,68.18,68.26,17656.0
2024-10-16 13:05:00,68.25,68.28,68.19,68.19,13709.0,68.25,68.28,68.19,68.19,13709.0
2024-10-16 13:10:00,68.21,68.22,68.16,68.16,10103.0,68.21,68.22,68.16,68.16,10103.0
2024-10-16 13:15:00,68.15,68.26,68.15,68.16,13570.0,68.15,68.26,68.15,68.16,13570.0
2024-10-16 13:20:00,68.16,68.21,68.16,68.18,10657.0,68.16,68.21,68.16,68.18,10657.0
2024-10-16 13:25:00,68.19,68.21,68.11,68.19,16738.0,68.19,68.21,68.11,68.19,16738.0
2024-10-16 13:30:00,68.21,68.35,68.21,68.34,28431.0,68.21,68.35,68.21,68.34,28431.0
2024-10-16 13:35:00,68.35,68.36,68.27,68.32,12316.0,68.35,68.36,68.27,68.32,12316.0
2024-10-16 13:40:00,68.33,68.34,68.28,68.3,10071.0,68.33,68.34,68.28,68.3,10071.0
2024-10-16 13:45:00,68.3,68.31,68.26,68.29,14659.0,68.3,68.31,68.26,68.29,14659.0
2024-10-16 13:50:00,68.29,68.32,68.28,68.29,23951.0,68.29,68.32,68.28,68.29,23951.0
2024-10-16 13:55:00,68.28,68.36,68.27,68.33,53657.0,68.28,68.36,68.27,68.33,53657.0
2024-10-16 14:00:00,68.34,68.48,68.33,68.38,22284.0,68.34,68.48,68.33,68.38,22284.0
2024-10-16 14:05:00,68.39,68.39,68.35,68.37,13209.0,68.39,68.39,68.35,68.37,13209.0
2024-10-16 14:10:00,68.37,68.4,68.34,68.35,16494.0,68.37,68.4,68.34,68.35,16494.0
2024-10-16 14:15:00,68.35,68.4,68.31,68.33,20269.0,68.35,68.4,68.31,68.33,20269.0
2024-10-16 14:20:00,68.31,68.36,68.27,68.36,32138.0,68.31,68.36,68.27,68.36,32138.0
2024-10-16 14:25:00,68.36,68.4,68.31,68.36,21879.0,68.36,68.4,68.31,68.36,21879.0
2024-10-16 14:30:00,68.36,68.4,68.35,68.35,24342.0,68.36,68.4,68.35,68.35,24342.0
2024-10-16 14:35:00,68.36,68.38,68.3,68.3,21264.0,68.36,68.38,68.3,68.3,21264.0
2024-10-16 14:40:00,68.31,68.36,68.31,68.32,17712.0,68.31,68.36,68.31,68.32,17712.0
2024-10-16 14:45:00,68.32,68.4,68.32,68.37,19627.0,68.32,68.4,68.32,68.37,19627.0
2024-10-16 14:50:00,68.36,68.4,68.35,68.36,27894.0,68.36,68.4,68.35,68.36,27894.0
2024-10-16 14:55:00,68.36,68.36,68.27,68.32,20819.0,68.36,68.36,68.27,68.32,20819.0
2024-10-16 15:00:00,68.33,68.33,68.29,68.29,13082.0,68.33,68.33,68.29,68.29,13082.0
2024-10-16 15:05:00,68.3,68.38,68.29,68.36,27759.0,68.3,68.38,68.29,68.36,27759.0
2024-10-16 15:10:00,68.36,68.38,68.33,68.34,30105.0,68.36,68.38,68.33,68.34,30105.0
2024-10-16 15:15:00,68.32,68.35,68.25,68.3,22787.0,68.32,68.35,68.25,68.3,22787.0
2024-10-16 15:20:00,68.3,68.3,68.23,68.26,34970.0,68.3,68.3,68.23,68.26,34970.0
2024-10-16 15:25:00,68.27,68.34,68.25,68.33,26323.0,68.27,68.34,68.25,68.33,26323.0
2024-10-16 15:30:00,68.32,68.4,68.3,68.37,55617.0,68.32,68.4,68.3,68.37,55617.0
2024-10-16 15:35:00,68.37,68.38,68.29,68.3,24438.0,68.37,68.38,68.29,68.3,24438.0
2024-10-16 15:40:00,68.3,68.4,68.29,68.4,28956.0,68.3,68.4,68.29,68.4,28956.0
2024-10-16 15:45:00,68.4,68.4,68.29,68.31,40146.0,68.4,68.4,68.29,68.31,40146.0
2024-10-16 15:50:00,68.31,68.35,68.21,68.23,70577.0,68.31,68.35,68.21,68.23,70577.0
2024-10-16 15:55:00,68.23,68.34,68.23,68.29,166721.0,68.23,68.34,68.23,68.29,166721.0
2024-10-17 09:30:00,68.8,69.11,68.35,68.98,68986.0,68.8,69.11,68.35,68.98,68986.0
2024-10-17 09:35:00,69.0,69.15,68.58,68.69,38495.0,69.0,69.15,68.58,68.69,38495.0
2024-10-17 09:40:00,68.67,68.78,68.47,68.47,12552.0,68.67,68.78,68.47,68.47,12552.0
2024-10-17 09:45:00,68.45,68.82,68.45,68.65,16252.0,68.45,68.82,68.45,68.65,16252.0
2024-10-17 09:50:00,68.67,68.86,68.59,68.78,15090.0,68.67,68.86,68.59,68.78,15090.0
2024-10-17 09:55:00,68.77,68.96,68.74,68.92,26750.0,68.77,68.96,68.74,68.92,26750.0
2024-10-17 10:00:00,68.95,68.96,68.61,68.67,20439.0,68.95,68.96,68.61,68.67,20439.0
2024-10-17 10:05:00,68.61,68.79,68.57,68.74,22559.0,68.61,68.79,68.57,68.74,22559.0
2024-10-17 10:10:00,68.74,68.83,68.61,68.62,31149.0,68.74,68.83,68.61,68.62,31149.0
2024-10-17 10:15:00,68.61,68.8,68.57,68.72,17442.0,68.61,68.8,68.57,68.72,17442.0
2024-10-17 10:20:00,68.76,68.94,68.67,68.94,8145.0,68.76,68.94,68.67,68.94,8145.0
2024-10-17 10:25:00,68.9,68.99,68.82,68.87,29981.0,68.9,68.99,68.82,68.87,29981.0
2024-10-17 10:30:00,68.88,68.94,68.69,68.69,18016.0,68.88,68.94,68.69,68.69,18016.0
2024-10-17 10:35:00,68.68,68.69,68.47,68.57,10321.0,68.68,68.69,68.47,68.57,10321.0
2024-10-17 10:40:00,68.56,68.57,68.33,68.4,23055.0,68.56,68.57,68.33,68.4,23055.0
2024-10-17 10:45:00,68.42,68.57,68.37,68.53,12999.0,68.42,68.57,68.37,68.53,12999.0
2024-10-17 10:50:00,68.54,68.54,68.44,68.47,14976.0,68.54,68.54,68.44,68.47,14976.0
2024-10-17 10:55:00,68.45,68.59,68.41,68.49,16235.0,68.45,68.59,68.41,68.49,16235.0
2024-10-17 11:00:00,68.48,68.51,68.41,68.47,9161.0,68.48,68.51,68.41,68.47,9161.0
2024-10-17 11:05:00,68.48,68.6,68.46,68.58,9790.0,68.48,68.6,68.46,68.58,9790.0
2024-10-17 11:10:00,68.58,68.62,68.53,68.56,20711.0,68.58,68.62,68.53,68.56,20711.0
2024-10-17 11:15:00,68.55,68.64,68.55,68.58,32667.0,68.55,68.64,68.55,68.58,32667.0
2024-10-17 11:20:00,68.58,68.65,68.53,68.53,34146.0,68.58,68.65,68.53,68.53,34146.0
2024-10-17 11:25:00,68.53,68.58,68.49,68.54,18720.0,68.53,68.58,68.49,68.54,18720.0
2024-10-17 11:30:00,68.55,68.72,68.54,68.64,11493.0,68.55,68.72,68.54,68.64,11493.0
2024-10-17 11:35:00,68.62,68.63,68.56,68.56,9506.0,68.62,68.63,68.56,68.56,9506.0
2024-10-17 11:40:00,68.58,68.61,68.48,68.52,7606.0,68.58,68.61,68.48,68.52,7606.0
2024-10-17 11:45:00,68.55,68.61,68.53,68.58,5427.0,68.55,68.61,68.53,68.58,5427.0
2024-10-17 11:50:00,68.56,68.7,68.56,68.68,17244.0,68.56,68.7,68.56,68.68,17244.0
2024-10-17 11:55:00,68.69,68.7,68.63,68.66,7508.0,68.69,68.7,68.63,68.66,7508.0
2024-10-17 12:00:00,68.65,68.74,68.65,68.7,9307.0,68.65,68.74,68.65,68.7,9307.0
2024-10-17 12:05:00,68.69,68.7,68.63,68.64,5826.0,68.69,68.7,68.63,68.64,5826.0
2024-10-17 12:10:00,68.64,68.65,68.58,68.61,10266.0,68.64,68.65,68.58,68.61,10266.0
2024-10-17 12:15:00,68.62,68.62,68.47,68.47,24121.0,68.62,68.62,68.47,68.47,24121.0
2024-10-17 12:20:00,68.48,68.5,68.41,68.49,7677.0,68.48,68.5,68.41,68.49,7677.0
2024-10-17 12:25:00,68.5,68.5,68.43,68.44,5728.0,68.5,68.5,68.43,68.44,5728.0
2024-10-17 12:30:00,68.44,68.47,68.43,68.47,4744.0,68.44,68.47,68.43,68.47,4744.0
2024-10-17 12:35:00,68.46,68.57,68.45,68.54,13184.0,68.46,68.57,68.45,68.54,13184.0
2024-10-17 12:40:00,68.54,68.6,68.53,68.57,8045.0,68.54,68.6,68.53,68.57,8045.0
2024-10-17 12:45:00,68.58,68.59,68.5,68.53,9619.0,68.58,68.59,68.5,68.53,9619.0
2024-10-17 12:50:00,68.53,68.57,68.52,68.57,7823.0,68.53,68.57,68.52,68.57,7823.0
2024-10-17 12:55:00,68.57,68.59,68.51,68.53,8929.0,68.57,68.59,68.51,68.53,8929.0
2024-10-17 13:00:00,68.54,68.57,68.53,68.56,8105.0,68.54,68.57,68.53,68.56,8105.0
2024-10-17 13:05:00,68.56,68.56,68.52,68.54,6880.0,68.56,68.56,68.52,68.54,6880.0
2024-10-17 13:10:00,68.55,68.58,68.47,68.55,12773.0,68.55,68.58,68.47,68.55,12773.0
2024-10-17 13:15:00,68.55,68.59,68.53,68.53,5949.0,68.55,68.59,68.53,68.53,5949.0
2024-10-17 13:20:00,68.54,68.55,68.49,68.5,6910.0,68.54,68.55,68.49,68.5,6910.0
2024-10-17 13:25:00,68.5,68.51,68.47,68.48,7925.0,68.5,68.51,68.47,68.48,7925.0
2024-10-17 13:30:00,68.48,68.53,68.46,68.52,11154.0,68.48,68.53,68.46,68.52,11154.0
2024-10-17 13:35:00,68.51,68.55,68.49,68.53,12695.0,68.51,68.55,68.49,68.53,12695.0
2024-10-17 13:40:00,68.53,68.53,68.49,68.52,10084.0,68.53,68.53,68.49,68.52,10084.0
2024-10-17 13:45:00,68.53,68.57,68.53,68.54,6496.0,68.53,68.57,68.53,68.54,6496.0
2024-10-17 13:50:00,68.56,68.57,68.49,68.54,9405.0,68.56,68.57,68.49,68.54,9405.0
2024-10-17 13:55:00,68.55,68.56,68.51,68.53,11476.0,68.55,68.56,68.51,68.53,11476.0
2024-10-17 14:00:00,68.53,68.56,68.44,68.46,12115.0,68.53,68.56,68.44,68.46,12115.0
2024-10-17 14:05:00,68.45,68.45,68.33,68.34,16781.0,68.45,68.45,68.33,68.34,16781.0
2024-10-17 14:10:00,68.33,68.4,68.29,68.4,9596.0,68.33,68.4,68.29,68.4,9596.0
2024-10-17 14:15:00,68.41,68.41,68.23,68.26,13059.0,68.41,68.41,68.23,68.26,13059.0
2024-10-17 14:20:00,68.26,68.29,68.24,68.27,14007.0,68.26,68.29,68.24,68.27,14007.0
2024-10-17 14:25:00,68.27,68.29,68.19,68.2,13169.0,68.27,68.29,68.19,68.2,13169.0
2024-10-17 14:30:00,68.19,68.27,68.19,68.24,15145.0,68.19,68.27,68.19,68.24,15145.0
2024-10-17 14:35:00,68.26,68.36,68.2,68.36,11793.0,68.26,68.36,68.2,68.36,11793.0
2024-10-17 14:40:00,68.37,68.38,68.33,68.36,9103.0,68.37,68.38,68.33,68.36,9103.0
2024-10-17 14:45:00,68.36,68.47,68.34,68.37,31965.0,68.36,68.47,68.34,68.37,31965.0
2024-10-17 14:50:00,68.36,68.43,68.36,68.41,12534.0,68.36,68.43,68.36,68.41,12534.0
2024-10-17 14:55:00,68.43,68.43,68.37,68.39,10423.0,68.43,68.43,68.37,68.39,10423.0
2024-10-17 15:00:00,68.39,68.43,68.32,68.37,21806.0,68.39,68.43,68.32,68.37,21806.0
2024-10-17 15:05:00,68.37,68.37,68.3,68.34,13775.0,68.37,68.37,68.3,68.34,13775.0
2024-10-17 15:10:00,68.34,68.42,68.32,68.41,15531.0,68.34,68.42,68.32,68.41,15531.0
2024-10-17 15:15:00,68.41,68.44,68.37,68.39,25854.0,68.41,68.44,68.37,68.39,25854.0
2024-10-17 15:20:00,68.39,68.41,68.36,68.38,27009.0,68.39,68.41,68.36,68.38,27009.0
2024-10-17 15:25:00,68.38,68.4,68.28,68.3,29061.0,68.38,68.4,68.28,68.3,29061.0
2024-10-17 15:30:00,68.31,68.31,68.22,68.26,22965.0,68.31,68.31,68.22,68.26,22965.0
2024-10-17 15:35:00,68.26,68.28,68.22,68.28,32562.0,68.26,68.28,68.22,68.28,32562.0
2024-10-17 15:40:00,68.27,68.4,68.26,68.4,38104.0,68.27,68.4,68.26,68.4,38104.0
2024-10-17 15:45:00,68.4,68.52,68.39,68.51,58682.0,68.4,68.52,68.39,68.51,58682.0
2024-10-17 15:50:00,68.52,68.57,68.42,68.53,102228.0,68.52,68.57,68.42,68.53,102228.0
2024-10-17 15:55:00,68.53,68.53,68.41,68.44,163372.0,68.53,68.53,68.41,68.44,163372.0
2024-10-18 09:30:00,68.84,69.0,68.59,68.82,237738.0,68.84,69.0,68.59,68.82,237738.0
2024-10-18 09:35:00,68.89,69.44,68.89,69.35,16486.0,68.89,69.44,68.89,69.35,16486.0
2024-10-18 09:40:00,69.28,69.8,69.27,69.78,17583.0,69.28,69.8,69.27,69.78,17583.0
2024-10-18 09:45:00,69.71,69.74,69.5,69.53,23554.0,69.71,69.74,69.5,69.53,23554.0
2024-10-18 09:50:00,69.53,69.78,69.52,69.66,27676.0,69.53,69.78,69.52,69.66,27676.0
2024-10-18 09:55:00,69.64,69.66,69.41,69.55,18127.0,69.64,69.66,69.41,69.55,18127.0
2024-10-18 10:00:00,69.55,69.63,69.42,69.59,37491.0,69.55,69.63,69.42,69.59,37491.0
2024-10-18 10:05:00,69.59,69.61,69.48,69.55,49220.0,69.59,69.61,69.48,69.55,49220.0
2024-10-18 10:10:00,69.55,69.67,69.5,69.66,14357.0,69.55,69.67,69.5,69.66,14357.0
2024-10-18 10:15:00,69.66,69.84,69.65,69.78,14473.0,69.66,69.84,69.65,69.78,14473.0
2024-10-18 10:20:00,69.78,69.81,69.61,69.62,15575.0,69.78,69.81,69.61,69.62,15575.0
2024-10-18 10:25:00,69.6,69.62,69.54,69.61,8389.0,69.6,69.62,69.54,69.61,8389.0
2024-10-18 10:30:00,69.64,69.66,69.56,69.6,17900.0,69.64,69.66,69.56,69.6,17900.0
2024-10-18 10:35:00,69.58,69.74,69.47,69.64,25731.0,69.58,69.74,69.47,69.64,25731.0
2024-10-18 10:40:00,69.66,69.8,69.66,69.78,23129.0,69.66,69.8,69.66,69.78,23129.0
2024-10-18 10:45:00,69.79,69.84,69.77,69.79,22530.0,69.79,69.84,69.77,69.79,22530.0
2024-10-18 10:50:00,69.8,69.86,69.69,69.71,17772.0,69.8,69.86,69.69,69.71,17772.0
2024-10-18 10:55:00,69.69,69.71,69.62,69.66,15398.0,69.69,69.71,69.62,69.66,15398.0
2024-10-18 11:00:00,69.66,69.74,69.58,69.58,26083.0,69.66,69.74,69.58,69.58,26083.0
2024-10-18 11:05:00,69.61,69.79,69.59,69.69,40439.0,69.61,69.79,69.59,69.69,40439.0
2024-10-18 11:10:00,69.7,69.71,69.58,69.64,25016.0,69.7,69.71,69.58,69.64,25016.0
2024-10-18 11:15:00,69.66,69.69,69.54,69.67,23445.0,69.66,69.69,69.54,69.67,23445.0
2024-10-18 11:20:00,69.7,69.8,69.64,69.76,13370.0,69.7,69.8,69.64,69.76,13370.0
2024-10-18 11:25:00,69.75,69.85,69.72,69.8,16431.0,69.75,69.85,69.72,69.8,16431.0
2024-10-18 11:30:00,69.8,69.88,69.76,69.76,20811.0,69.8,69.88,69.76,69.76,20811.0
2024-10-18 11:35:00,69.76,69.76,69.7,69.73,10422.0,69.76,69.76,69.7,69.73,10422.0
2024-10-18 11:40:00,69.73,69.74,69.67,69.67,26837.0,69.73,69.74,69.67,69.67,26837.0
2024-10-18 11:45:00,69.67,69.73,69.66,69.68,17905.0,69.67,69.73,69.66,69.68,17905.0
2024-10-18 11:50:00,69.68,69.68,69.59,69.6,14475.0,69.68,69.68,69.59,69.6,14475.0
2024-10-18 11:55:00,69.61,69.73,69.6,69.73,28560.0,69.61,69.73,69.6,69.73,28560.0
2024-10-18 12:00:00,69.74,69.81,69.74,69.76,33374.0,69.74,69.81,69.74,69.76,33374.0
2024-10-18 12:05:00,69.75,69.75,69.69,69.71,12820.0,69.75,69.75,69.69,69.71,12820.0
2024-10-18 12:10:00,69.71,69.84,69.67,69.83,17489.0,69.71,69.84,69.67,69.83,17489.0
2024-10-18 12:15:00,69.83,69.94,69.83,69.94,18067.0,69.83,69.94,69.83,69.94,18067.0
2024-10-18 12:20:00,69.94,69.95,69.89,69.95,23725.0,69.94,69.95,69.89,69.95,23725.0
2024-10-18 12:25:00,69.95,69.99,69.92,69.92,20707.0,69.95,69.99,69.92,69.92,20707.0
2024-10-18 12:30:00,69.92,69.95,69.87,69.88,16360.0,69.92,69.95,69.87,69.88,16360.0
2024-10-18 12:35:00,69.87,70.07,69.86,70.05,54744.0,69.87,70.07,69.86,70.05,54744.0
2024-10-18 12:40:00,70.03,70.16,70.02,70.16,23130.0,70.03,70.16,70.02,70.16,23130.0
2024-10-18 12:45:00,70.16,70.19,70.09,70.13,24333.0,70.16,70.19,70.09,70.13,24333.0
2024-10-18 12:50:00,70.14,70.22,70.1,70.11,18025.0,70.14,70.22,70.1,70.11,18025.0
2024-10-18 12:55:00,70.11,70.15,69.94,69.95,21797.0,70.11,70.15,69.94,69.95,21797.0
2024-10-18 13:00:00,69.97,70.08,69.97,70.03,28690.0,69.97,70.08,69.97,70.03,28690.0
2024-10-18 13:05:00,70.03,70.13,70.02,70.07,20628.0,70.03,70.13,70.02,70.07,20628.0
2024-10-18 13:10:00,70.07,70.1,70.04,70.08,22171.0,70.07,70.1,70.04,70.08,22171.0
2024-10-18 13:15:00,70.1,70.25,70.03,70.25,22830.0,70.1,70.25,70.03,70.25,22830.0
2024-10-18 13:20:00,70.24,70.28,70.21,70.27,22078.0,70.24,70.28,70.21,70.27,22078.0
2024-10-18 13:25:00,70.27,70.33,70.19,70.28,33458.0,70.27,70.33,70.19,70.28,33458.0
2024-10-18 13:30:00,70.29,70.31,70.24,70.3,37675.0,70.29,70.31,70.24,70.3,37675.0
2024-10-18 13:35:00,70.3,70.32,70.25,70.31,44899.0,70.3,70.32,70.25,70.31,44899.0
2024-10-18 13:40:00,70.31,70.36,70.28,70.3,37265.0,70.31,70.36,70.28,70.3,37265.0
2024-10-18 13:45:00,70.29,70.31,70.27,70.28,28508.0,70.29,70.31,70.27,70.28,28508.0
2024-10-18 13:50:00,70.28,70.29,70.24,70.25,16462.0,70.28,70.29,70.24,70.25,16462.0
2024-10-18 13:55:00,70.25,70.27,70.16,70.17,38117.0,70.25,70.27,70.16,70.17,38117.0
2024-10-18 14:00:00,70.17,70.24,70.09,70.21,33859.0,70.17,70.24,70.09,70.21,33859.0
2024-10-18 14:05:00,70.2,70.24,70.19,70.19,36472.0,70.2,70.24,70.19,70.19,36472.0
2024-10-18 14:10:00,70.19,70.27,70.17,70.27,66533.0,70.19,70.27,70.17,70.27,66533.0
2024-10-18 14:15:00,70.27,70.34,70.23,70.29,62311.0,70.27,70.34,70.23,70.29,62311.0
2024-10-18 14:20:00,70.3,70.42,70.3,70.4,31279.0,70.3,70.42,70.3,70.4,31279.0
2024-10-18 14:25:00,70.39,70.4,70.31,70.32,28247.0,70.39,70.4,70.31,70.32,28247.0
2024-10-18 14:30:00,70.33,70.36,70.24,70.25,31353.0,70.33,70.36,70.24,70.25,31353.0
2024-10-18 14:35:00,70.26,70.28,70.21,70.25,30668.0,70.26,70.28,70.21,70.25,30668.0
2024-10-18 14:40:00,70.26,70.28,70.11,70.15,60539.0,70.26,70.28,70.11,70.15,60539.0
2024-10-18 14:45:00,70.14,70.17,70.1,70.12,54067.0,70.14,70.17,70.1,70.12,54067.0
2024-10-18 14:50:00,70.11,70.21,70.06,70.14,30403.0,70.11,70.21,70.06,70.14,30403.0
2024-10-18 14:55:00,70.14,70.17,70.1,70.13,18534.0,70.14,70.17,70.1,70.13,18534.0
2024-10-18 15:00:00,70.13,70.18,70.11,70.18,18238.0,70.13,70.18,70.11,70.18,18238.0
2024-10-18 15:05:00,70.18,70.28,70.18,70.25,15892.0,70.18,70.28,70.18,70.25,15892.0
2024-10-18 15:10:00,70.26,70.42,70.25,70.38,24264.0,70.26,70.42,70.25,70.38,24264.0
2024-10-18 15:15:00,70.39,70.39,70.18,70.19,43767.0,70.39,70.39,70.18,70.19,43767.0
2024-10-18 15:20:00,70.19,70.19,70.12,70.14,44951.0,70.19,70.19,70.12,70.14,44951.0
2024-10-18 15:25:00,70.14,70.27,70.14,70.19,38495.0,70.14,70.27,70.14,70.19,38495.0
2024-10-18 15:30:00,70.19,70.19,70.09,70.09,53939.0,70.19,70.19,70.09,70.09,53939.0
2024-10-18 15:35:00,70.09,70.13,70.04,70.05,55841.0,70.09,70.13,70.04,70.05,55841.0
2024-10-18 15:40:00,70.04,70.1,69.98,70.09,145368.0,70.04,70.1,69.98,70.09,145368.0
2024-10-18 15:45:00,70.09,70.12,70.03,70.06,84045.0,70.09,70.12,70.03,70.06,84045.0
2024-10-18 15:50:00,70.09,70.24,70.07,70.22,97934.0,70.09,70.24,70.07,70.22,97934.0
2024-10-18 15:55:00,70.22,70.32,70.2,70.27,244620.0,70.22,70.32,70.2,70.27,244620.0
2024-10-21 09:30:00,70.0,70.24,69.84,70.06,63433.0,70.0,70.24,69.84,70.06,63433.0
2024-10-21 09:35:00,70.06,70.06,69.68,69.77,25446.0,70.06,70.06,69.68,69.77,25446.0
2024-10-21 09:40:00,69.77,70.01,69.67,69.97,29412.0,69.77,70.01,69.67,69.97,29412.0
2024-10-21 09:45:00,69.98,70.08,69.91,70.0,27257.0,69.98,70.08,69.91,70.0,27257.0
2024-10-21 09:50:00,69.98,70.01,69.83,69.85,13664.0,69.98,70.01,69.83,69.85,13664.0
2024-10-21 09:55:00,69.86,69.9,69.73,69.75,15457.0,69.86,69.9,69.73,69.75,15457.0
2024-10-21 10:00:00,69.75,70.02,69.66,69.98,67715.0,69.75,70.02,69.66,69.98,67715.0
2024-10-21 10:05:00,69.98,70.07,69.94,70.04,37269.0,69.98,70.07,69.94,70.04,37269.0
2024-10-21 10:10:00,70.06,70.14,69.9,69.9,37869.0,70.06,70.14,69.9,69.9,37869.0
2024-10-21 10:15:00,69.9,69.96,69.75,69.75,37597.0,69.9,69.96,69.75,69.75,37597.0
2024-10-21 10:20:00,69.76,69.92,69.76,69.83,30414.0,69.76,69.92,69.76,69.83,30414.0
2024-10-21 10:25:00,69.83,69.83,69.61,69.65,33329.0,69.83,69.83,69.61,69.65,33329.0
2024-10-21 10:30:00,69.68,69.75,69.66,69.73,27605.0,69.68,69.75,69.66,69.73,27605.0
2024-10-21 10:35:00,69.73,69.82,69.67,69.67,46152.0,69.73,69.82,69.67,69.67,46152.0
2024-10-21 10:40:00,69.67,69.71,69.51,69.58,16850.0,69.67,69.71,69.51,69.58,16850.0
2024-10-21 10:45:00,69.58,69.58,69.34,69.38,21672.0,69.58,69.58,69.34,69.38,21672.0
2024-10-21 10:50:00,69.37,69.46,69.36,69.42,24386.0,69.37,69.46,69.36,69.42,24386.0
2024-10-21 10:55:00,69.42,69.54,69.41,69.51,20901.0,69.42,69.54,69.41,69.51,20901.0
2024-10-21 11:00:00,69.53,69.53,69.22,69.22,22762.0,69.53,69.53,69.22,69.22,22762.0
2024-10-21 11:05:00,69.21,69.29,69.15,69.2,43657.0,69.21,69.29,69.15,69.2,43657.0
2024-10-21 11:10:00,69.22,69.38,69.22,69.31,203357.0,69.22,69.38,69.22,69.31,203357.0
2024-10-21 11:15:00,69.31,69.31,69.21,69.27,33073.0,69.31,69.31,69.21,69.27,33073.0
2024-10-21 11:20:00,69.26,69.42,69.26,69.36,28259.0,69.26,69.42,69.26,69.36,28259.0
2024-10-21 11:25:00,69.36,69.37,69.27,69.29,18757.0,69.36,69.37,69.27,69.29,18757.0
2024-10-21 11:30:00,69.29,69.31,69.26,69.28,21358.0,69.29,69.31,69.26,69.28,21358.0
2024-10-21 11:35:00,69.3,69.32,69.19,69.31,22817.0,69.3,69.32,69.19,69.31,22817.0
2024-10-21 11:40:00,69.31,69.48,69.31,69.44,14169.0,69.31,69.48,69.31,69.44,14169.0
2024-10-21 11:45:00,69.43,69.45,69.41,69.43,13819.0,69.43,69.45,69.41,69.43,13819.0
2024-10-21 11:50:00,69.43,69.56,69.43,69.51,17011.0,69.43,69.56,69.43,69.51,17011.0
2024-10-21 11:55:00,69.52,69.63,69.52,69.61,16013.0,69.52,69.63,69.52,69.61,16013.0
2024-10-21 12:00:00,69.62,69.66,69.58,69.63,17796.0,69.62,69.66,69.58,69.63,17796.0
2024-10-21 12:05:00,69.63,69.71,69.59,69.68,15238.0,69.63,69.71,69.59,69.68,15238.0
2024-10-21 12:10:00,69.69,69.71,69.67,69.69,10445.0,69.69,69.71,69.67,69.69,10445.0
2024-10-21 12:15:00,69.69,69.73,69.69,69.72,10559.0,69.69,69.73,69.69,69.72,10559.0
2024-10-21 12:20:00,69.73,69.78,69.7,69.77,15415.0,69.73,69.78,69.7,69.77,15415.0
2024-10-21 12:25:00,69.78,69.83,69.75,69.82,23954.0,69.78,69.83,69.75,69.82,23954.0
2024-10-21 12:30:00,69.81,69.82,69.69,69.75,19240.0,69.81,69.82,69.69,69.75,19240.0
2024-10-21 12:35:00,69.74,69.82,69.73,69.8,18818.0,69.74,69.82,69.73,69.8,18818.0
2024-10-21 12:40:00,69.81,69.84,69.75,69.84,15697.0,69.81,69.84,69.75,69.84,15697.0
2024-10-21 12:45:00,69.85,69.86,69.8,69.85,16866.0,69.85,69.86,69.8,69.85,16866.0
2024-10-21 12:50:00,69.85,69.9,69.83,69.9,19742.0,69.85,69.9,69.83,69.9,19742.0
2024-10-21 12:55:00,69.9,69.91,69.83,69.89,14015.0,69.9,69.91,69.83,69.89,14015.0
2024-10-21 13:00:00,69.88,69.91,69.86,69.86,9166.0,69.88,69.91,69.86,69.86,9166.0
2024-10-21 13:05:00,69.87,69.91,69.86,69.91,9172.0,69.87,69.91,69.86,69.91,9172.0
2024-10-21 13:10:00,69.91,69.93,69.88,69.91,10024.0,69.91,69.93,69.88,69.91,10024.0
2024-10-21 13:15:00,69.92,69.96,69.86,69.87,18973.0,69.92,69.96,69.86,69.87,18973.0
2024-10-21 13:20:00,69.87,69.88,69.84,69.86,8302.0,69.87,69.88,69.84,69.86,8302.0
2024-10-21 13:25:00,69.87,69.88,69.71,69.73,10990.0,69.87,69.88,69.71,69.73,10990.0
2024-10-21 13:30:00,69.72,69.76,69.68,69.74,8641.0,69.72,69.76,69.68,69.74,8641.0
2024-10-21 13:35:00,69.75,69.79,69.74,69.78,16213.0,69.75,69.79,69.74,69.78,16213.0
2024-10-21 13:40:00,69.77,69.83,69.74,69.83,11585.0,69.77,69.83,69.74,69.83,11585.0
2024-10-21 13:45:00,69.82,69.86,69.79,69.81,23439.0,69.82,69.86,69.79,69.81,23439.0
2024-10-21 13:50:00,69.84,69.88,69.84,69.87,8779.0,69.84,69.88,69.84,69.87,8779.0
2024-10-21 13:55:00,69.88,69.9,69.85,69.85,13764.0,69.88,69.9,69.85,69.85,13764.0
2024-10-21 14:00:00,69.84,69.84,69.73,69.77,13471.0,69.84,69.84,69.73,69.77,13471.0
2024-10-21 14:05:00,69.77,69.81,69.76,69.79,18314.0,69.77,69.81,69.76,69.79,18314.0
2024-10-21 14:10:00,69.8,69.81,69.76,69.77,13637.0,69.8,69.81,69.76,69.77,13637.0
2024-10-21 14:15:00,69.77,69.82,69.75,69.81,18552.0,69.77,69.82,69.75,69.81,18552.0
2024-10-21 14:20:00,69.82,69.85,69.77,69.77,32869.0,69.82,69.85,69.77,69.77,32869.0
2024-10-21 14:25:00,69.78,69.9,69.78,69.87,16403.0,69.78,69.9,69.78,69.87,16403.0
2024-10-21 14:30:00,69.87,69.87,69.84,69.84,19002.0,69.87,69.87,69.84,69.84,19002.0
2024-10-21 14:35:00,69.85,69.88,69.77,69.81,51550.0,69.85,69.88,69.77,69.81,51550.0
2024-10-21 14:40:00,69.81,69.82,69.76,69.77,28514.0,69.81,69.82,69.76,69.77,28514.0
2024-10-21 14:45:00,69.77,69.82,69.77,69.82,13573.0,69.77,69.82,69.77,69.82,13573.0
2024-10-21 14:50:00,69.82,69.85,69.76,69.77,34885.0,69.82,69.85,69.76,69.77,34885.0
2024-10-21 14:55:00,69.77,69.85,69.77,69.84,16134.0,69.77,69.85,69.77,69.84,16134.0
2024-10-21 15:00:00,69.83,69.86,69.82,69.82,23859.0,69.83,69.86,69.82,69.82,23859.0
2024-10-21 15:05:00,69.82,69.87,69.82,69.86,20566.0,69.82,69.87,69.82,69.86,20566.0
2024-10-21 15:10:00,69.86,69.97,69.85,69.96,21274.0,69.86,69.97,69.85,69.96,21274.0
2024-10-21 15:15:00,69.95,69.98,69.94,69.97,32791.0,69.95,69.98,69.94,69.97,32791.0
2024-10-21 15:20:00,69.98,70.04,69.93,70.0,35083.0,69.98,70.04,69.93,70.0,35083.0
2024-10-21 15:25:00,70.0,70.02,69.96,69.96,19922.0,70.0,70.02,69.96,69.96,19922.0
2024-10-21 15:30:00,69.96,69.96,69.84,69.86,34762.0,69.96,69.96,69.84,69.86,34762.0
2024-10-21 15:35:00,69.85,70.04,69.85,69.96,53086.0,69.85,70.04,69.85,69.96,53086.0
2024-10-21 15:40:00,69.96,69.97,69.87,69.93,53008.0,69.96,69.97,69.87,69.93,53008.0
2024-10-21 15:45:00,69.93,70.02,69.93,69.95,44961.0,69.93,70.02,69.93,69.95,44961.0
2024-10-21 15:50:00,69.94,70.02,69.88,70.01,89619.0,69.94,70.02,69.88,70.01,89619.0
2024-10-21 15:55:00,70.01,70.1,69.98,70.05,227229.0,70.01,70.1,69.98,70.05,227229.0
2024-10-22 09:30:00,69.89,69.97,69.55,69.7,43594.0,69.89,69.97,69.55,69.7,43594.0
2024-10-22 09:35:00,69.7,69.78,69.61,69.67,10171.0,69.7,69.78,69.61,69.67,10171.0
2024-10-22 09:40:00,69.63,69.69,69.59,69.66,25001.0,69.63,69.69,69.59,69.66,25001.0
2024-10-22 09:45:00,69.7,70.0,69.7,70.0,14255.0,69.7,70.0,69.7,70.0,14255.0
2024-10-22 09:50:00,70.01,70.01,69.73,69.89,11716.0,70.01,70.01,69.73,69.89,11716.0
2024-10-22 09:55:00,69.88,69.88,69.66,69.71,8636.0,69.88,69.88,69.66,69.71,8636.0
2024-10-22 10:00:00,69.73,69.89,69.73,69.76,7841.0,69.73,69.89,69.73,69.76,7841.0
2024-10-22 10:05:00,69.71,69.71,69.63,69.65,4906.0,69.71,69.71,69.63,69.65,4906.0
2024-10-22 10:10:00,69.69,69.73,69.61,69.64,11629.0,69.69,69.73,69.61,69.64,11629.0
2024-10-22 10:15:00,69.64,69.69,69.57,69.59,7837.0,69.64,69.69,69.57,69.59,7837.0
2024-10-22 10:20:00,69.6,69.75,69.6,69.73,94598.0,69.6,69.75,69.6,69.73,94598.0
2024-10-22 10:25:00,69.71,69.74,69.49,69.51,9582.0,69.71,69.74,69.49,69.51,9582.0
2024-10-22 10:30:00,69.52,69.54,69.36,69.36,9279.0,69.52,69.54,69.36,69.36,9279.0
2024-10-22 10:35:00,69.4,69.45,69.37,69.42,6254.0,69.4,69.45,69.37,69.42,6254.0
2024-10-22 10:40:00,69.42,69.62,69.35,69.61,25881.0,69.42,69.62,69.35,69.61,25881.0
2024-10-22 10:45:00,69.64,69.65,69.57,69.57,6308.0,69.64,69.65,69.57,69.57,6308.0
2024-10-22 10:50:00,69.58,69.59,69.51,69.55,31638.0,69.58,69.59,69.51,69.55,31638.0
2024-10-22 10:55:00,69.55,69.69,69.54,69.61,29240.0,69.55,69.69,69.54,69.61,29240.0
2024-10-22 11:00:00,69.63,69.66,69.49,69.52,16989.0,69.63,69.66,69.49,69.52,16989.0
2024-10-22 11:05:00,69.52,69.56,69.48,69.49,6686.0,69.52,69.56,69.48,69.49,6686.0
2024-10-22 11:10:00,69.49,69.59,69.49,69.55,5739.0,69.49,69.59,69.49,69.55,5739.0
2024-10-22 11:15:00,69.55,69.62,69.53,69.55,15297.0,69.55,69.62,69.53,69.55,15297.0
2024-10-22 11:20:00,69.57,69.57,69.46,69.51,14767.0,69.57,69.57,69.46,69.51,14767.0
2024-10-22 11:25:00,69.51,69.57,69.51,69.53,11236.0,69.51,69.57,69.51,69.53,11236.0
2024-10-22 11:30:00,69.53,69.63,69.53,69.58,11563.0,69.53,69.63,69.53,69.58,11563.0
2024-10-22 11:35:00,69.58,69.58,69.44,69.47,39712.0,69.58,69.58,69.44,69.47,39712.0
2024-10-22 11:40:00,69.45,69.49,69.42,69.45,17059.0,69.45,69.49,69.42,69.45,17059.0
2024-10-22 11:45:00,69.44,69.46,69.39,69.42,29197.0,69.44,69.46,69.39,69.42,29197.0
2024-10-22 11:50:00,69.42,69.46,69.39,69.42,18171.0,69.42,69.46,69.39,69.42,18171.0
2024-10-22 11:55:00,69.42,69.47,69.42,69.42,13457.0,69.42,69.47,69.42,69.42,13457.0
2024-10-22 12:00:00,69.42,69.42,69.28,69.3,20791.0,69.42,69.42,69.28,69.3,20791.0
2024-10-22 12:05:00,69.28,69.3,69.24,69.26,13724.0,69.28,69.3,69.24,69.26,13724.0
2024-10-22 12:10:00,69.26,69.3,69.25,69.29,13954.0,69.26,69.3,69.25,69.29,13954.0
2024-10-22 12:15:00,69.29,69.35,69.28,69.32,10328.0,69.29,69.35,69.28,69.32,10328.0
2024-10-22 12:20:00,69.33,69.37,69.3,69.33,14321.0,69.33,69.37,69.3,69.33,14321.0
2024-10-22 12:25:00,69.34,69.42,69.31,69.4,22109.0,69.34,69.42,69.31,69.4,22109.0
2024-10-22 12:30:00,69.4,69.5,69.4,69.48,10559.0,69.4,69.5,69.4,69.48,10559.0
2024-10-22 12:35:00,69.48,69.49,69.4,69.44,14308.0,69.48,69.49,69.4,69.44,14308.0
2024-10-22 12:40:00,69.44,69.44,69.34,69.36,15753.0,69.44,69.44,69.34,69.36,15753.0
2024-10-22 12:45:00,69.35,69.37,69.33,69.34,8868.0,69.35,69.37,69.33,69.34,8868.0
2024-10-22 12:50:00,69.33,69.36,69.29,69.31,18355.0,69.33,69.36,69.29,69.31,18355.0
2024-10-22 12:55:00,69.3,69.31,69.22,69.22,16455.0,69.3,69.31,69.22,69.22,16455.0
2024-10-22 13:00:00,69.23,69.23,69.14,69.21,19135.0,69.23,69.23,69.14,69.21,19135.0
2024-10-22 13:05:00,69.22,69.37,69.21,69.31,12466.0,69.22,69.37,69.21,69.31,12466.0
2024-10-22 13:10:00,69.29,69.31,69.28,69.3,12104.0,69.29,69.31,69.28,69.3,12104.0
2024-10-22 13:15:00,69.29,69.29,69.21,69.22,9091.0,69.29,69.29,69.21,69.22,9091.0
2024-10-22 13:20:00,69.22,69.27,69.19,69.24,22551.0,69.22,69.27,69.19,69.24,22551.0
2024-10-22 13:25:00,69.24,69.29,69.23,69.28,16682.0,69.24,69.29,69.23,69.28,16682.0
2024-10-22 13:30:00,69.28,69.3,69.24,69.26,23211.0,69.28,69.3,69.24,69.26,23211.0
2024-10-22 13:35:00,69.27,69.43,69.27,69.42,25231.0,69.27,69.43,69.27,69.42,25231.0
2024-10-22 13:40:00,69.42,69.45,69.31,69.33,22877.0,69.42,69.45,69.31,69.33,22877.0
2024-10-22 13:45:00,69.31,69.43,69.28,69.41,30921.0,69.31,69.43,69.28,69.41,30921.0
2024-10-22 13:50:00,69.4,69.46,69.23,69.39,86192.0,69.4,69.46,69.23,69.39,86192.0
2024-10-22 13:55:00,69.39,69.43,69.33,69.43,31576.0,69.39,69.43,69.33,69.43,31576.0
2024-10-22 14:00:00,69.44,69.5,69.42,69.47,23983.0,69.44,69.5,69.42,69.47,23983.0
2024-10-22 14:05:00,69.48,69.48,69.31,69.32,23076.0,69.48,69.48,69.31,69.32,23076.0
2024-10-22 14:10:00,69.33,69.42,69.27,69.29,23162.0,69.33,69.42,69.27,69.29,23162.0
2024-10-22 14:15:00,69.29,69.32,69.25,69.26,14478.0,69.29,69.32,69.25,69.26,14478.0
2024-10-22 14:20:00,69.27,69.38,69.26,69.37,40338.0,69.27,69.38,69.26,69.37,40338.0
2024-10-22 14:25:00,69.36,69.43,69.35,69.42,22128.0,69.36,69.43,69.35,69.42,22128.0
2024-10-22 14:30:00,69.42,69.45,69.36,69.4,29502.0,69.42,69.45,69.36,69.4,29502.0
2024-10-22 14:35:00,69.4,69.4,69.3,69.31,26078.0,69.4,69.4,69.3,69.31,26078.0
2024-10-22 14:40:00,69.32,69.32,69.28,69.3,20428.0,69.32,69.32,69.28,69.3,20428.0
2024-10-22 14:45:00,69.3,69.36,69.29,69.34,31330.0,69.3,69.36,69.29,69.34,31330.0
2024-10-22 14:50:00,69.34,69.4,69.34,69.36,21169.0,69.34,69.4,69.34,69.36,21169.0
2024-10-22 14:55:00,69.37,69.41,69.36,69.37,24636.0,69.37,69.41,69.36,69.37,24636.0
2024-10-22 15:00:00,69.36,69.39,69.33,69.37,24120.0,69.36,69.39,69.33,69.37,24120.0
2024-10-22 15:05:00,69.37,69.39,69.34,69.37,22390.0,69.37,69.39,69.34,69.37,22390.0
2024-10-22 15:10:00,69.38,69.4,69.36,69.37,23975.0,69.38,69.4,69.36,69.37,23975.0
2024-10-22 15:15:00,69.36,69.46,69.35,69.44,23933.0,69.36,69.46,69.35,69.44,23933.0
2024-10-22 15:20:00,69.45,69.47,69.33,69.34,31133.0,69.45,69.47,69.33,69.34,31133.0
2024-10-22 15:25:00,69.33,69.33,69.2,69.23,30206.0,69.33,69.33,69.2,69.23,30206.0
2024-10-22 15:30:00,69.23,69.36,69.23,69.33,32486.0,69.23,69.36,69.23,69.33,32486.0
2024-10-22 15:35:00,69.32,69.35,69.26,69.31,41155.0,69.32,69.35,69.26,69.31,41155.0
2024-10-22 15:40:00,69.29,69.38,69.28,69.3,46755.0,69.29,69.38,69.28,69.3,46755.0
2024-10-22 15:45:00,69.3,69.33,69.24,69.29,45394.0,69.3,69.33,69.24,69.29,45394.0
2024-10-22 15:50:00,69.3,69.34,69.27,69.33,104369.0,69.3,69.34,69.27,69.33,104369.0
2024-10-22 15:55:00,69.33,69.38,69.21,69.23,293544.0,69.33,69.38,69.21,69.23,293544.0
2024-10-23 09:30:00,68.87,70.11,68.87,69.75,136787.0,68.87,70.11,68.87,69.75,136787.0
2024-10-23 09:35:00,69.65,70.09,69.5,69.91,101081.0,69.65,70.09,69.5,69.91,101081.0
2024-10-23 09:40:00,69.91,70.34,69.9,70.26,78616.0,69.91,70.34,69.9,70.26,78616.0
2024-10-23 09:45:00,70.26,70.27,69.74,69.84,68597.0,70.26,70.27,69.74,69.84,68597.0
2024-10-23 09:50:00,69.84,70.0,69.84,69.88,35718.0,69.84,70.0,69.84,69.88,35718.0
2024-10-23 09:55:00,69.87,69.89,69.69,69.79,54867.0,69.87,69.89,69.69,69.79,54867.0
2024-10-23 10:00:00,69.78,70.07,69.73,70.04,70437.0,69.78,70.07,69.73,70.04,70437.0
2024-10-23 10:05:00,70.01,70.03,69.55,69.58,143281.0,70.01,70.03,69.55,69.58,143281.0
2024-10-23 10:10:00,69.55,69.86,69.5,69.85,27221.0,69.55,69.86,69.5,69.85,27221.0
2024-10-23 10:15:00,69.86,69.95,69.58,69.72,28751.0,69.86,69.95,69.58,69.72,28751.0
2024-10-23 10:20:00,69.72,69.94,69.69,69.94,21217.0,69.72,69.94,69.69,69.94,21217.0
2024-10-23 10:25:00,69.93,70.07,69.88,70.03,78964.0,69.93,70.07,69.88,70.03,78964.0
2024-10-23 10:30:00,70.04,70.23,70.02,70.23,14876.0,70.04,70.23,70.02,70.23,14876.0
2024-10-23 10:35:00,70.21,70.29,70.05,70.08,10787.0,70.21,70.29,70.05,70.08,10787.0
2024-10-23 10:40:00,70.08,70.15,69.98,70.09,24573.0,70.08,70.15,69.98,70.09,24573.0
2024-10-23 10:45:00,70.11,70.24,70.07,70.12,110710.0,70.11,70.24,70.07,70.12,110710.0
2024-10-23 10:50:00,70.14,70.19,69.95,70.02,11348.0,70.14,70.19,69.95,70.02,11348.0
2024-10-23 10:55:00,70.02,70.05,69.93,70.01,44087.0,70.02,70.05,69.93,70.01,44087.0
2024-10-23 11:00:00,70.01,70.17,69.99,70.04,47293.0,70.01,70.17,69.99,70.04,47293.0
2024-10-23 11:05:00,70.03,70.14,70.0,70.14,22934.0,70.03,70.14,70.0,70.14,22934.0
2024-10-23 11:10:00,70.15,70.19,70.06,70.11,15888.0,70.15,70.19,70.06,70.11,15888.0
2024-10-23 11:15:00,70.11,70.2,70.06,70.09,25232.0,70.11,70.2,70.06,70.09,25232.0
2024-10-23 11:20:00,70.11,70.16,70.07,70.15,14763.0,70.11,70.16,70.07,70.15,14763.0
2024-10-23 11:25:00,70.15,70.17,70.0,70.0,22887.0,70.15,70.17,70.0,70.0,22887.0
2024-10-23 11:30:00,69.99,70.12,69.95,70.11,33323.0,69.99,70.12,69.95,70.11,33323.0
2024-10-23 11:35:00,70.11,70.16,70.09,70.1,6826.0,70.11,70.16,70.09,70.1,6826.0
2024-10-23 11:40:00,70.11,70.21,70.1,70.19,20481.0,70.11,70.21,70.1,70.19,20481.0
2024-10-23 11:45:00,70.2,70.22,70.15,70.2,7001.0,70.2,70.22,70.15,70.2,7001.0
2024-10-23 11:50:00,70.2,70.24,70.15,70.17,65172.0,70.2,70.24,70.15,70.17,65172.0
2024-10-23 11:55:00,70.16,70.2,70.12,70.17,10553.0,70.16,70.2,70.12,70.17,10553.0
2024-10-23 12:00:00,70.17,70.22,70.12,70.19,15104.0,70.17,70.22,70.12,70.19,15104.0
2024-10-23 12:05:00,70.19,70.53,70.18,70.52,187208.0,70.19,70.53,70.18,70.52,187208.0
2024-10-23 12:10:00,70.51,70.6,70.45,70.47,28736.0,70.51,70.6,70.45,70.47,28736.0
2024-10-23 12:15:00,70.46,70.57,70.4,70.4,28111.0,70.46,70.57,70.4,70.4,28111.0
2024-10-23 12:20:00,70.4,70.43,70.29,70.29,21153.0,70.4,70.43,70.29,70.29,21153.0
2024-10-23 12:25:00,70.29,70.46,70.28,70.46,30208.0,70.29,70.46,70.28,70.46,30208.0
2024-10-23 12:30:00,70.46,70.46,70.27,70.31,17095.0,70.46,70.46,70.27,70.31,17095.0
2024-10-23 12:35:00,70.3,70.59,70.29,70.51,279000.0,70.3,70.59,70.29,70.51,279000.0
2024-10-23 12:40:00,70.52,70.55,70.48,70.53,11734.0,70.52,70.55,70.48,70.53,11734.0
2024-10-23 12:45:00,70.53,70.64,70.51,70.58,10029.0,70.53,70.64,70.51,70.58,10029.0
2024-10-23 12:50:00,70.6,70.68,70.57,70.58,12123.0,70.6,70.68,70.57,70.58,12123.0
2024-10-23 12:55:00,70.57,70.67,70.53,70.63,12270.0,70.57,70.67,70.53,70.63,12270.0
2024-10-23 13:00:00,70.64,70.68,70.6,70.68,14673.0,70.64,70.68,70.6,70.68,14673.0
2024-10-23 13:05:00,70.68,70.68,70.57,70.61,14120.0,70.68,70.68,70.57,70.61,14120.0
2024-10-23 13:10:00,70.64,70.65,70.55,70.59,11469.0,70.64,70.65,70.55,70.59,11469.0
2024-10-23 13:15:00,70.64,70.64,70.55,70.56,11229.0,70.64,70.64,70.55,70.56,11229.0
2024-10-23 13:20:00,70.58,70.63,70.57,70.59,18656.0,70.58,70.63,70.57,70.59,18656.0
2024-10-23 13:25:00,70.58,70.58,70.52,70.54,11349.0,70.58,70.58,70.52,70.54,11349.0
2024-10-23 13:30:00,70.54,70.55,70.46,70.53,24099.0,70.54,70.55,70.46,70.53,24099.0
2024-10-23 13:35:00,70.54,70.55,70.39,70.39,20217.0,70.54,70.55,70.39,70.39,20217.0
2024-10-23 13:40:00,70.4,70.43,70.38,70.39,8385.0,70.4,70.43,70.38,70.39,8385.0
2024-10-23 13:45:00,70.38,70.43,70.36,70.4,63821.0,70.38,70.43,70.36,70.4,63821.0
2024-10-23 13:50:00,70.42,70.59,70.41,70.53,14790.0,70.42,70.59,70.41,70.53,14790.0
2024-10-23 13:55:00,70.53,70.63,70.52,70.56,18431.0,70.53,70.63,70.52,70.56,18431.0
2024-10-23 14:00:00,70.55,70.56,70.4,70.42,29145.0,70.55,70.56,70.4,70.42,29145.0
2024-10-23 14:05:00,70.4,70.4,70.33,70.36,16698.0,70.4,70.4,70.33,70.36,16698.0
2024-10-23 14:10:00,70.35,70.35,70.26,70.31,16663.0,70.35,70.35,70.26,70.31,16663.0
2024-10-23 14:15:00,70.31,70.31,70.21,70.21,11862.0,70.31,70.31,70.21,70.21,11862.0
2024-10-23 14:20:00,70.22,70.3,70.22,70.29,30968.0,70.22,70.3,70.22,70.29,30968.0
2024-10-23 14:25:00,70.29,70.36,70.19,70.2,175449.0,70.29,70.36,70.19,70.2,175449.0
2024-10-23 14:30:00,70.19,70.34,70.18,70.33,16811.0,70.19,70.34,70.18,70.33,16811.0
2024-10-23 14:35:00,70.32,70.32,70.24,70.29,19539.0,70.32,70.32,70.24,70.29,19539.0
2024-10-23 14:40:00,70.28,70.36,70.26,70.31,15734.0,70.28,70.36,70.26,70.31,15734.0
2024-10-23 14:45:00,70.32,70.45,70.32,70.38,21939.0,70.32,70.45,70.32,70.38,21939.0
2024-10-23 14:50:00,70.38,70.38,70.32,70.36,10110.0,70.38,70.38,70.32,70.36,10110.0
2024-10-23 14:55:00,70.38,70.45,70.38,70.45,15779.0,70.38,70.45,70.38,70.45,15779.0
2024-10-23 15:00:00,70.45,70.49,70.43,70.44,14748.0,70.45,70.49,70.43,70.44,14748.0
2024-10-23 15:05:00,70.43,70.44,70.39,70.39,15842.0,70.43,70.44,70.39,70.39,15842.0
2024-10-23 15:10:00,70.39,70.41,70.29,70.31,23693.0,70.39,70.41,70.29,70.31,23693.0
2024-10-23 15:15:00,70.29,70.44,70.29,70.44,13961.0,70.29,70.44,70.29,70.44,13961.0
2024-10-23 15:20:00,70.44,70.5,70.41,70.5,18452.0,70.44,70.5,70.41,70.5,18452.0
2024-10-23 15:25:00,70.49,70.52,70.46,70.49,27863.0,70.49,70.52,70.46,70.49,27863.0
2024-10-23 15:30:00,70.49,70.51,70.41,70.48,46459.0,70.49,70.51,70.41,70.48,46459.0
2024-10-23 15:35:00,70.48,70.55,70.43,70.52,40828.0,70.48,70.55,70.43,70.52,40828.0
2024-10-23 15:40:00,70.52,70.56,70.42,70.55,38836.0,70.52,70.56,70.42,70.55,38836.0
2024-10-23 15:45:00,70.55,70.58,70.39,70.46,42244.0,70.55,70.58,70.39,70.46,42244.0
2024-10-23 15:50:00,70.47,70.55,70.43,70.53,92169.0,70.47,70.55,70.43,70.53,92169.0
2024-10-23 15:55:00,70.53,70.65,70.51,70.61,305338.0,70.53,70.65,70.51,70.61,305338.0
2024-10-24 09:30:00,71.0,71.0,70.29,70.65,144819.0,71.0,71.0,70.29,70.65,144819.0
2024-10-24 09:35:00,70.63,70.98,70.6,70.95,44995.0,70.63,70.98,70.6,70.95,44995.0
2024-10-24 09:40:00,70.99,71.42,70.95,71.29,55057.0,70.99,71.42,70.95,71.29,55057.0
2024-10-24 09:45:00,71.29,71.29,70.88,71.18,61055.0,71.29,71.29,70.88,71.18,61055.0
2024-10-24 09:50:00,71.24,71.49,71.18,71.39,52391.0,71.24,71.49,71.18,71.39,52391.0
2024-10-24 09:55:00,71.42,71.47,71.13,71.26,51591.0,71.42,71.47,71.13,71.26,51591.0
2024-10-24 10:00:00,71.25,71.49,71.25,71.32,27395.0,71.25,71.49,71.25,71.32,27395.0
2024-10-24 10:05:00,71.29,71.54,71.28,71.49,64930.0,71.29,71.54,71.28,71.49,64930.0
2024-10-24 10:10:00,71.47,71.54,71.29,71.33,33481.0,71.47,71.54,71.29,71.33,33481.0
2024-10-24 10:15:00,71.33,71.41,71.05,71.4,74538.0,71.33,71.41,71.05,71.4,74538.0
2024-10-24 10:20:00,71.39,71.43,71.25,71.39,34076.0,71.39,71.43,71.25,71.39,34076.0
2024-10-24 10:25:00,71.39,71.43,71.28,71.31,45814.0,71.39,71.43,71.28,71.31,45814.0
2024-10-24 10:30:00,71.32,71.53,71.3,71.52,38032.0,71.32,71.53,71.3,71.52,38032.0
2024-10-24 10:35:00,71.51,71.58,71.32,71.32,30334.0,71.51,71.58,71.32,71.32,30334.0
2024-10-24 10:40:00,71.3,71.36,71.23,71.27,86842.0,71.3,71.36,71.23,71.27,86842.0
2024-10-24 10:45:00,71.25,71.44,71.24,71.4,57058.0,71.25,71.44,71.24,71.4,57058.0
2024-10-24 10:50:00,71.39,71.39,71.23,71.33,123575.0,71.39,71.39,71.23,71.33,123575.0
2024-10-24 10:55:00,71.33,71.39,71.31,71.32,35981.0,71.33,71.39,71.31,71.32,35981.0
2024-10-24 11:00:00,71.33,71.35,71.26,71.26,40440.0,71.33,71.35,71.26,71.26,40440.0
2024-10-24 11:05:00,71.27,71.45,71.25,71.42,35842.0,71.27,71.45,71.25,71.42,35842.0
2024-10-24 11:10:00,71.42,71.47,71.32,71.43,28578.0,71.42,71.47,71.32,71.43,28578.0
2024-10-24 11:15:00,71.43,71.46,71.33,71.33,30260.0,71.43,71.46,71.33,71.33,30260.0
2024-10-24 11:20:00,71.34,71.34,71.18,71.2,56660.0,71.34,71.34,71.18,71.2,56660.0
2024-10-24 11:25:00,71.19,71.2,71.06,71.17,47650.0,71.19,71.2,71.06,71.17,47650.0
2024-10-24 11:30:00,71.17,71.18,71.06,71.12,23766.0,71.17,71.18,71.06,71.12,23766.0
2024-10-24 11:35:00,71.12,71.14,71.08,71.09,25994.0,71.12,71.14,71.08,71.09,25994.0
2024-10-24 11:40:00,71.08,71.1,70.92,70.96,55993.0,71.08,71.1,70.92,70.96,55993.0
2024-10-24 11:45:00,70.96,71.11,70.96,71.04,25400.0,70.96,71.11,70.96,71.04,25400.0
2024-10-24 11:50:00,71.03,71.09,70.94,71.07,32409.0,71.03,71.09,70.94,71.07,32409.0
2024-10-24 11:55:00,71.08,71.3,71.08,71.28,29166.0,71.08,71.3,71.08,71.28,29166.0
2024-10-24 12:00:00,71.26,71.27,71.12,71.2,17226.0,71.26,71.27,71.12,71.2,17226.0
2024-10-24 12:05:00,71.2,71.21,70.64,70.75,109394.0,71.2,71.21,70.64,70.75,109394.0
2024-10-24 12:10:00,70.73,70.76,70.35,70.59,58605.0,70.73,70.76,70.35,70.59,58605.0
2024-10-24 12:15:00,70.59,70.75,70.59,70.71,24277.0,70.59,70.75,70.59,70.71,24277.0
2024-10-24 12:20:00,70.71,70.74,70.61,70.67,20210.0,70.71,70.74,70.61,70.67,20210.0
2024-10-24 12:25:00,70.69,70.96,70.68,70.92,61132.0,70.69,70.96,70.68,70.92,61132.0
2024-10-24 12:30:00,70.92,70.98,70.82,70.91,54971.0,70.92,70.98,70.82,70.91,54971.0
2024-10-24 12:35:00,70.91,71.0,70.9,70.94,35355.0,70.91,71.0,70.9,70.94,35355.0
2024-10-24 12:40:00,70.94,71.03,70.86,71.02,26423.0,70.94,71.03,70.86,71.02,26423.0
2024-10-24 12:45:00,71.03,71.04,70.94,71.01,18695.0,71.03,71.04,70.94,71.01,18695.0
2024-10-24 12:50:00,71.0,71.09,70.94,71.08,15770.0,71.0,71.09,70.94,71.08,15770.0
2024-10-24 12:55:00,71.07,71.1,71.02,71.03,18339.0,71.07,71.1,71.02,71.03,18339.0
2024-10-24 13:00:00,71.01,71.04,70.92,70.92,50046.0,71.01,71.04,70.92,70.92,50046.0
2024-10-24 13:05:00,70.92,71.03,70.87,70.94,93985.0,70.92,71.03,70.87,70.94,93985.0
2024-10-24 13:10:00,70.95,70.99,70.84,70.96,35924.0,70.95,70.99,70.84,70.96,35924.0
2024-10-24 13:15:00,70.95,71.0,70.81,70.86,38850.0,70.95,71.0,70.81,70.86,38850.0
2024-10-24 13:20:00,70.88,70.95,70.87,70.91,18843.0,70.88,70.95,70.87,70.91,18843.0
2024-10-24 13:25:00,70.92,70.99,70.91,70.97,15084.0,70.92,70.99,70.91,70.97,15084.0
2024-10-24 13:30:00,70.97,71.03,70.94,70.97,24660.0,70.97,71.03,70.94,70.97,24660.0
2024-10-24 13:35:00,70.97,70.98,70.89,70.91,16739.0,70.97,70.98,70.89,70.91,16739.0
2024-10-24 13:40:00,70.93,70.97,70.9,70.92,21314.0,70.93,70.97,70.9,70.92,21314.0
2024-10-24 13:45:00,70.93,70.97,70.9,70.91,23327.0,70.93,70.97,70.9,70.91,23327.0
2024-10-24 13:50:00,70.91,70.95,70.91,70.94,25637.0,70.91,70.95,70.91,70.94,25637.0
2024-10-24 13:55:00,70.94,70.95,70.86,70.87,21701.0,70.94,70.95,70.86,70.87,21701.0
2024-10-24 14:00:00,70.87,70.9,70.83,70.88,30713.0,70.87,70.9,70.83,70.88,30713.0
2024-10-24 14:05:00,70.89,70.93,70.76,70.78,28140.0,70.89,70.93,70.76,70.78,28140.0
2024-10-24 14:10:00,70.78,70.82,70.76,70.78,32531.0,70.78,70.82,70.76,70.78,32531.0
2024-10-24 14:15:00,70.8,70.9,70.79,70.82,19590.0,70.8,70.9,70.79,70.82,19590.0
2024-10-24 14:20:00,70.82,70.82,70.77,70.78,17752.0,70.82,70.82,70.77,70.78,17752.0
2024-10-24 14:25:00,70.77,70.78,70.7,70.73,18609.0,70.77,70.78,70.7,70.73,18609.0
2024-10-24 14:30:00,70.72,70.74,70.68,70.73,16507.0,70.72,70.74,70.68,70.73,16507.0
2024-10-24 14:35:00,70.73,70.74,70.68,70.7,34730.0,70.73,70.74,70.68,70.7,34730.0
2024-10-24 14:40:00,70.7,70.7,70.65,70.7,33264.0,70.7,70.7,70.65,70.7,33264.0
2024-10-24 14:45:00,70.69,70.79,70.68,70.69,65164.0,70.69,70.79,70.68,70.69,65164.0
2024-10-24 14:50:00,70.68,70.72,70.61,70.64,25849.0,70.68,70.72,70.61,70.64,25849.0
2024-10-24 14:55:00,70.64,70.69,70.59,70.59,25292.0,70.64,70.69,70.59,70.59,25292.0
2024-10-24 15:00:00,70.59,70.59,70.47,70.47,36000.0,70.59,70.59,70.47,70.47,36000.0
2024-10-24 15:05:00,70.47,70.51,70.44,70.48,38020.0,70.47,70.51,70.44,70.48,38020.0
2024-10-24 15:10:00,70.48,70.51,70.45,70.45,49948.0,70.48,70.51,70.45,70.45,49948.0
2024-10-24 15:15:00,70.45,70.51,70.2,70.39,131565.0,70.45,70.51,70.2,70.39,131565.0
2024-10-24 15:20:00,70.39,70.55,70.35,70.46,118133.0,70.39,70.55,70.35,70.46,118133.0
2024-10-24 15:25:00,70.46,70.53,70.35,70.35,45766.0,70.46,70.53,70.35,70.35,45766.0
2024-10-24 15:30:00,70.36,70.37,70.3,70.33,59733.0,70.36,70.37,70.3,70.33,59733.0
2024-10-24 15:35:00,70.33,70.42,70.32,70.36,78875.0,70.33,70.42,70.32,70.36,78875.0
2024-10-24 15:40:00,70.36,70.37,70.24,70.36,133525.0,70.36,70.37,70.24,70.36,133525.0
2024-10-24 15:45:00,70.36,70.45,70.29,70.45,150507.0,70.36,70.45,70.29,70.45,150507.0
2024-10-24 15:50:00,70.43,70.56,70.38,70.39,173384.0,70.43,70.56,70.38,70.39,173384.0
2024-10-24 15:55:00,70.38,70.49,70.15,70.34,601357.0,70.38,70.49,70.15,70.34,601357.0
2024-10-25 09:30:00,68.88,70.19,68.27,68.99,173237.0,68.88,70.19,68.27,68.99,173237.0
2024-10-25 09:35:00,69.1,69.51,68.73,69.33,147145.0,69.1,69.51,68.73,69.33,147145.0
2024-10-25 09:40:00,69.29,70.05,69.24,69.74,68672.0,69.29,70.05,69.24,69.74,68672.0
2024-10-25 09:45:00,69.62,69.87,69.0,69.04,73411.0,69.62,69.87,69.0,69.04,73411.0
2024-10-25 09:50:00,69.06,69.07,68.28,68.45,89789.0,69.06,69.07,68.28,68.45,89789.0
2024-10-25 09:55:00,68.5,68.82,68.07,68.77,66889.0,68.5,68.82,68.07,68.77,66889.0
2024-10-25 10:00:00,68.7,69.04,68.5,68.82,74847.0,68.7,69.04,68.5,68.82,74847.0
2024-10-25 10:05:00,68.82,68.87,68.54,68.73,77217.0,68.82,68.87,68.54,68.73,77217.0
2024-10-25 10:10:00,68.68,68.87,68.6,68.69,74035.0,68.68,68.87,68.6,68.69,74035.0
2024-10-25 10:15:00,68.71,68.92,68.57,68.67,68844.0,68.71,68.92,68.57,68.67,68844.0
2024-10-25 10:20:00,68.67,68.83,68.44,68.74,42026.0,68.67,68.83,68.44,68.74,42026.0
2024-10-25 10:25:00,68.74,69.0,68.69,68.89,61889.0,68.74,69.0,68.69,68.89,61889.0
2024-10-25 10:30:00,68.85,68.86,68.54,68.57,55051.0,68.85,68.86,68.54,68.57,55051.0
2024-10-25 10:35:00,68.59,68.73,68.46,68.69,103706.0,68.59,68.73,68.46,68.69,103706.0
2024-10-25 10:40:00,68.7,68.93,68.67,68.87,79678.0,68.7,68.93,68.67,68.87,79678.0
2024-10-25 10:45:00,68.89,69.02,68.77,68.89,78603.0,68.89,69.02,68.77,68.89,78603.0
2024-10-25 10:50:00,68.88,69.04,68.82,69.0,57757.0,68.88,69.04,68.82,69.0,57757.0
2024-10-25 10:55:00,69.0,69.35,69.0,69.06,55303.0,69.0,69.35,69.0,69.06,55303.0
2024-10-25 11:00:00,69.06,69.52,69.02,69.37,76626.0,69.06,69.52,69.02,69.37,76626.0
2024-10-25 11:05:00,69.43,69.67,69.38,69.53,42396.0,69.43,69.67,69.38,69.53,42396.0
2024-10-25 11:10:00,69.54,69.55,69.33,69.45,41617.0,69.54,69.55,69.33,69.45,41617.0
2024-10-25 11:15:00,69.45,69.66,69.37,69.53,53460.0,69.45,69.66,69.37,69.53,53460.0
2024-10-25 11:20:00,69.57,69.66,69.47,69.66,29727.0,69.57,69.66,69.47,69.66,29727.0
2024-10-25 11:25:00,69.65,69.7,69.5,69.65,98822.0,69.65,69.7,69.5,69.65,98822.0
2024-10-25 11:30:00,69.66,69.79,69.34,69.53,167819.0,69.66,69.79,69.34,69.53,167819.0
2024-10-25 11:35:00,69.53,69.61,69.41,69.49,27248.0,69.53,69.61,69.41,69.49,27248.0
2024-10-25 11:40:00,69.49,70.0,69.49,69.93,78373.0,69.49,70.0,69.49,69.93,78373.0
2024-10-25 11:45:00,69.92,70.0,69.72,69.97,94243.0,69.92,70.0,69.72,69.97,94243.0
2024-10-25 11:50:00,69.99,70.01,69.81,69.94,39918.0,69.99,70.01,69.81,69.94,39918.0
2024-10-25 11:55:00,69.98,70.13,69.84,70.05,100805.0,69.98,70.13,69.84,70.05,100805.0
2024-10-25 12:00:00,70.07,70.21,69.94,70.17,71384.0,70.07,70.21,69.94,70.17,71384.0
2024-10-25 12:05:00,70.17,70.21,70.04,70.15,27654.0,70.17,70.21,70.04,70.15,27654.0
2024-10-25 12:10:00,70.15,70.21,70.01,70.01,48647.0,70.15,70.21,70.01,70.01,48647.0
2024-10-25 12:15:00,70.03,70.22,69.94,70.2,64408.0,70.03,70.22,69.94,70.2,64408.0
2024-10-25 12:20:00,70.2,70.26,70.05,70.09,97095.0,70.2,70.26,70.05,70.09,97095.0
2024-10-25 12:25:00,70.08,70.28,70.06,70.23,48503.0,70.08,70.28,70.06,70.23,48503.0
2024-10-25 12:30:00,70.24,70.41,69.85,70.28,573952.0,70.24,70.41,69.85,70.28,573952.0
2024-10-25 12:35:00,70.3,70.33,70.14,70.19,26532.0,70.3,70.33,70.14,70.19,26532.0
2024-10-25 12:40:00,70.21,70.41,70.19,70.39,28608.0,70.21,70.41,70.19,70.39,28608.0
2024-10-25 12:45:00,70.38,70.49,70.29,70.3,84351.0,70.38,70.49,70.29,70.3,84351.0
2024-10-25 12:50:00,70.29,70.32,69.97,70.05,75288.0,70.29,70.32,69.97,70.05,75288.0
2024-10-25 12:55:00,70.06,70.16,69.9,70.16,23801.0,70.06,70.16,69.9,70.16,23801.0
2024-10-25 13:00:00,70.12,70.16,69.98,70.05,11602.0,70.12,70.16,69.98,70.05,11602.0
2024-10-25 13:05:00,70.09,70.25,70.06,70.17,28524.0,70.09,70.25,70.06,70.17,28524.0
2024-10-25 13:10:00,70.17,70.18,69.99,70.01,18077.0,70.17,70.18,69.99,70.01,18077.0
2024-10-25 13:15:00,70.04,70.05,69.89,69.89,26324.0,70.04,70.05,69.89,69.89,26324.0
2024-10-25 13:20:00,69.87,69.93,69.77,69.93,30879.0,69.87,69.93,69.77,69.93,30879.0
2024-10-25 13:25:00,69.92,69.98,69.87,69.95,45088.0,69.92,69.98,69.87,69.95,45088.0
2024-10-25 13:30:00,69.94,69.97,69.62,69.62,58714.0,69.94,69.97,69.62,69.62,58714.0
2024-10-25 13:35:00,69.57,69.84,69.56,69.8,31380.0,69.57,69.84,69.56,69.8,31380.0
2024-10-25 13:40:00,69.81,69.82,69.69,69.71,56309.0,69.81,69.82,69.69,69.71,56309.0
2024-10-25 13:45:00,69.7,69.8,69.46,69.78,32823.0,69.7,69.8,69.46,69.78,32823.0
2024-10-25 13:50:00,69.78,69.9,69.76,69.88,39274.0,69.78,69.9,69.76,69.88,39274.0
2024-10-25 13:55:00,69.87,69.87,69.71,69.8,72678.0,69.87,69.87,69.71,69.8,72678.0
2024-10-25 14:00:00,69.8,69.83,69.45,69.64,22212.0,69.8,69.83,69.45,69.64,22212.0
2024-10-25 14:05:00,69.61,69.85,69.61,69.75,28357.0,69.61,69.85,69.61,69.75,28357.0
2024-10-25 14:10:00,69.77,69.89,69.75,69.86,17981.0,69.77,69.89,69.75,69.86,17981.0
2024-10-25 14:15:00,69.89,69.89,69.76,69.78,19657.0,69.89,69.89,69.76,69.78,19657.0
2024-10-25 14:20:00,69.77,69.77,69.59,69.73,23402.0,69.77,69.77,69.59,69.73,23402.0
2024-10-25 14:25:00,69.75,69.94,69.71,69.93,33440.0,69.75,69.94,69.71,69.93,33440.0
2024-10-25 14:30:00,69.93,70.07,69.83,70.07,45837.0,69.93,70.07,69.83,70.07,45837.0
2024-10-25 14:35:00,70.07,70.13,69.98,70.08,30519.0,70.07,70.13,69.98,70.08,30519.0
2024-10-25 14:40:00,70.05,70.1,69.87,69.92,50631.0,70.05,70.1,69.87,69.92,50631.0
2024-10-25 14:45:00,69.89,69.99,69.74,69.99,50463.0,69.89,69.99,69.74,69.99,50463.0
2024-10-25 14:50:00,69.96,70.05,69.83,69.83,52430.0,69.96,70.05,69.83,69.83,52430.0
2024-10-25 14:55:00,69.82,70.02,69.82,70.0,30686.0,69.82,70.02,69.82,70.0,30686.0
2024-10-25 15:00:00,69.97,69.98,69.59,69.62,39830.0,69.97,69.98,69.59,69.62,39830.0
2024-10-25 15:05:00,69.61,69.71,69.5,69.53,76141.0,69.61,69.71,69.5,69.53,76141.0
2024-10-25 15:10:00,69.53,69.63,69.46,69.5,45658.0,69.53,69.63,69.46,69.5,45658.0
2024-10-25 15:15:00,69.51,69.6,69.4,69.42,53363.0,69.51,69.6,69.4,69.42,53363.0
2024-10-25 15:20:00,69.42,69.46,69.22,69.22,85849.0,69.42,69.46,69.22,69.22,85849.0
2024-10-25 15:25:00,69.21,69.3,69.1,69.23,49180.0,69.21,69.3,69.1,69.23,49180.0
2024-10-25 15:30:00,69.23,69.31,69.07,69.08,69420.0,69.23,69.31,69.07,69.08,69420.0
2024-10-25 15:35:00,69.09,69.49,69.09,69.44,82751.0,69.09,69.49,69.09,69.44,82751.0
2024-10-25 15:40:00,69.43,69.54,69.36,69.46,77321.0,69.43,69.54,69.36,69.46,77321.0
2024-10-25 15:45:00,69.47,69.57,69.4,69.43,78894.0,69.47,69.57,69.4,69.43,78894.0
2024-10-25 15:50:00,69.4,69.52,69.35,69.49,210511.0,69.4,69.52,69.35,69.49,210511.0
2024-10-25 15:55:00,69.49,69.6,69.3,69.37,461858.0,69.49,69.6,69.3,69.37,461858.0
2024-10-28 09:30:00,70.0,70.82,69.69,70.26,227602.0,70.0,70.82,69.69,70.26,227602.0
2024-10-28 09:35:00,70.3,70.95,70.3,70.78,24004.0,70.3,70.95,70.3,70.78,24004.0
2024-10-28 09:40:00,70.77,71.1,70.76,70.94,41119.0,70.77,71.1,70.76,70.94,41119.0
2024-10-28 09:45:00,70.95,71.62,70.94,71.62,78594.0,70.95,71.62,70.94,71.62,78594.0
2024-10-28 09:50:00,71.62,71.95,71.59,71.91,53439.0,71.62,71.95,71.59,71.91,53439.0
2024-10-28 09:55:00,71.93,72.14,71.59,71.65,111723.0,71.93,72.14,71.59,71.65,111723.0
2024-10-28 10:00:00,71.65,71.72,71.46,71.71,41794.0,71.65,71.72,71.46,71.71,41794.0
2024-10-28 10:05:00,71.69,71.76,71.44,71.52,47700.0,71.69,71.76,71.44,71.52,47700.0
2024-10-28 10:10:00,71.55,71.62,71.32,71.36,38841.0,71.55,71.62,71.32,71.36,38841.0
2024-10-28 10:15:00,71.33,71.43,71.18,71.2,30434.0,71.33,71.43,71.18,71.2,30434.0
2024-10-28 10:20:00,71.23,71.23,70.97,71.02,24601.0,71.23,71.23,70.97,71.02,24601.0
2024-10-28 10:25:00,71.03,71.26,71.01,71.21,51043.0,71.03,71.26,71.01,71.21,51043.0
2024-10-28 10:30:00,71.23,71.33,71.08,71.11,42017.0,71.23,71.33,71.08,71.11,42017.0
2024-10-28 10:35:00,71.1,71.11,70.7,70.73,37024.0,71.1,71.11,70.7,70.73,37024.0
2024-10-28 10:40:00,70.72,70.8,70.41,70.44,31669.0,70.72,70.8,70.41,70.44,31669.0
2024-10-28 10:45:00,70.42,70.64,70.38,70.38,34645.0,70.42,70.64,70.38,70.38,34645.0
2024-10-28 10:50:00,70.37,70.47,70.29,70.43,34655.0,70.37,70.47,70.29,70.43,34655.0
2024-10-28 10:55:00,70.4,70.48,70.36,70.4,37102.0,70.4,70.48,70.36,70.4,37102.0
2024-10-28 11:00:00,70.37,71.42,70.25,71.37,245482.0,70.37,71.42,70.25,71.37,245482.0
2024-10-28 11:05:00,71.37,72.15,69.02,69.15,452201.0,71.37,72.15,69.02,69.15,452201.0
2024-10-28 11:10:00,69.05,69.27,66.93,68.0,598490.0,69.05,69.27,66.93,68.0,598490.0
2024-10-28 11:15:00,68.22,68.55,67.63,67.95,186796.0,68.22,68.55,67.63,67.95,186796.0
2024-10-28 11:20:00,68.03,68.85,67.82,68.5,127544.0,68.03,68.85,67.82,68.5,127544.0
2024-10-28 11:25:00,68.55,68.83,68.32,68.54,41553.0,68.55,68.83,68.32,68.54,41553.0
2024-10-28 11:30:00,68.66,69.43,68.56,69.3,91607.0,68.66,69.43,68.56,69.3,91607.0
2024-10-28 11:35:00,69.31,69.77,69.07,69.54,158610.0,69.31,69.77,69.07,69.54,158610.0
2024-10-28 11:40:00,69.65,69.73,68.92,68.92,135226.0,69.65,69.73,68.92,68.92,135226.0
2024-10-28 11:45:00,68.91,69.8,68.91,69.75,83155.0,68.91,69.8,68.91,69.75,83155.0
2024-10-28 11:50:00,69.76,69.95,69.33,69.34,139072.0,69.76,69.95,69.33,69.34,139072.0
2024-10-28 11:55:00,69.34,69.6,69.25,69.44,24855.0,69.34,69.6,69.25,69.44,24855.0
2024-10-28 12:00:00,69.43,69.53,69.07,69.07,44858.0,69.43,69.53,69.07,69.07,44858.0
2024-10-28 12:05:00,69.07,69.29,69.07,69.07,43271.0,69.07,69.29,69.07,69.07,43271.0
2024-10-28 12:10:00,69.08,69.4,68.98,69.17,89513.0,69.08,69.4,68.98,69.17,89513.0
2024-10-28 12:15:00,69.21,69.38,69.2,69.27,36158.0,69.21,69.38,69.2,69.27,36158.0
2024-10-28 12:20:00,69.28,69.34,69.17,69.31,27515.0,69.28,69.34,69.17,69.31,27515.0
2024-10-28 12:25:00,69.3,69.34,69.2,69.25,33235.0,69.3,69.34,69.2,69.25,33235.0
2024-10-28 12:30:00,69.25,69.36,69.17,69.17,28984.0,69.25,69.36,69.17,69.17,28984.0
2024-10-28 12:35:00,69.15,69.21,69.1,69.17,15291.0,69.15,69.21,69.1,69.17,15291.0
2024-10-28 12:40:00,69.17,69.37,69.04,69.33,55499.0,69.17,69.37,69.04,69.33,55499.0
2024-10-28 12:45:00,69.31,69.45,69.29,69.43,45952.0,69.31,69.45,69.29,69.43,45952.0
2024-10-28 12:50:00,69.41,69.49,69.35,69.4,15479.0,69.41,69.49,69.35,69.4,15479.0
2024-10-28 12:55:00,69.38,69.38,68.97,69.06,31645.0,69.38,69.38,68.97,69.06,31645.0
2024-10-28 13:00:00,69.03,69.16,68.97,69.11,16144.0,69.03,69.16,68.97,69.11,16144.0
2024-10-28 13:05:00,69.11,69.13,68.87,69.12,16619.0,69.11,69.13,68.87,69.12,16619.0
2024-10-28 13:10:00,69.1,69.12,68.99,69.12,13799.0,69.1,69.12,68.99,69.12,13799.0
2024-10-28 13:15:00,69.12,69.14,69.03,69.12,16194.0,69.12,69.14,69.03,69.12,16194.0
2024-10-28 13:20:00,69.13,69.16,69.03,69.04,7155.0,69.13,69.16,69.03,69.04,7155.0
2024-10-28 13:25:00,69.03,69.13,69.03,69.13,16139.0,69.03,69.13,69.03,69.13,16139.0
2024-10-28 13:30:00,69.11,69.14,69.05,69.11,12831.0,69.11,69.14,69.05,69.11,12831.0
2024-10-28 13:35:00,69.1,69.1,69.0,69.02,20358.0,69.1,69.1,69.0,69.02,20358.0
2024-10-28 13:40:00,69.04,69.14,69.01,69.06,22542.0,69.04,69.14,69.01,69.06,22542.0
2024-10-28 13:45:00,69.06,69.09,68.83,68.84,28388.0,69.06,69.09,68.83,68.84,28388.0
2024-10-28 13:50:00,68.85,68.95,68.7,68.7,49979.0,68.85,68.95,68.7,68.7,49979.0
2024-10-28 13:55:00,68.65,68.77,68.59,68.74,21242.0,68.65,68.77,68.59,68.74,21242.0
2024-10-28 14:00:00,68.73,68.81,68.7,68.7,25068.0,68.73,68.81,68.7,68.7,25068.0
2024-10-28 14:05:00,68.72,68.84,68.7,68.82,43871.0,68.72,68.84,68.7,68.82,43871.0
2024-10-28 14:10:00,68.82,68.88,68.8,68.81,20342.0,68.82,68.88,68.8,68.81,20342.0
2024-10-28 14:15:00,68.81,68.88,68.8,68.8,30487.0,68.81,68.88,68.8,68.8,30487.0
2024-10-28 14:20:00,68.8,68.81,68.61,68.71,30125.0,68.8,68.81,68.61,68.71,30125.0
2024-10-28 14:25:00,68.73,68.81,68.0,68.53,111368.0,68.73,68.81,68.0,68.53,111368.0
2024-10-28 14:30:00,68.51,68.53,68.4,68.49,52137.0,68.51,68.53,68.4,68.49,52137.0
2024-10-28 14:35:00,68.48,68.58,68.46,68.56,31982.0,68.48,68.58,68.46,68.56,31982.0
2024-10-28 14:40:00,68.57,68.62,68.39,68.41,32523.0,68.57,68.62,68.39,68.41,32523.0
2024-10-28 14:45:00,68.42,68.52,68.41,68.5,26510.0,68.42,68.52,68.41,68.5,26510.0
2024-10-28 14:50:00,68.5,68.53,68.4,68.4,23764.0,68.5,68.53,68.4,68.4,23764.0
2024-10-28 14:55:00,68.4,68.52,68.38,68.46,37740.0,68.4,68.52,68.38,68.46,37740.0
2024-10-28 15:00:00,68.44,68.46,68.39,68.45,36372.0,68.44,68.46,68.39,68.45,36372.0
2024-10-28 15:05:00,68.45,68.47,68.37,68.4,29142.0,68.45,68.47,68.37,68.4,29142.0
2024-10-28 15:10:00,68.39,68.43,68.34,68.37,23976.0,68.39,68.43,68.34,68.37,23976.0
2024-10-28 15:15:00,68.38,68.47,68.37,68.39,18101.0,68.38,68.47,68.37,68.39,18101.0
2024-10-28 15:20:00,68.38,68.39,68.23,68.28,39680.0,68.38,68.39,68.23,68.28,39680.0
2024-10-28 15:25:00,68.26,68.33,68.22,68.32,37059.0,68.26,68.33,68.22,68.32,37059.0
2024-10-28 15:30:00,68.33,68.33,68.2,68.22,50907.0,68.33,68.33,68.2,68.22,50907.0
2024-10-28 15:35:00,68.22,68.31,68.12,68.26,90584.0,68.22,68.31,68.12,68.26,90584.0
2024-10-28 15:40:00,68.26,68.34,68.19,68.23,47844.0,68.26,68.34,68.19,68.23,47844.0
2024-10-28 15:45:00,68.23,68.35,68.19,68.35,67027.0,68.23,68.35,68.19,68.35,67027.0
2024-10-28 15:50:00,68.34,68.44,68.28,68.28,97650.0,68.34,68.44,68.28,68.28,97650.0
2024-10-28 15:55:00,68.28,68.58,68.22,68.53,403711.0,68.28,68.58,68.22,68.53,403711.0
2024-10-29 09:30:00,68.63,69.44,68.59,69.25,149153.0,68.63,69.44,68.59,69.25,149153.0
2024-10-29 09:35:00,69.25,70.12,69.22,69.98,75854.0,69.25,70.12,69.22,69.98,75854.0
2024-10-29 09:40:00,69.91,70.11,69.79,69.87,75004.0,69.91,70.11,69.79,69.87,75004.0
2024-10-29 09:45:00,69.9,70.25,69.81,70.25,52714.0,69.9,70.25,69.81,70.25,52714.0
2024-10-29 09:50:00,70.21,70.24,69.79,69.98,34380.0,70.21,70.24,69.79,69.98,34380.0
2024-10-29 09:55:00,69.98,70.23,69.98,70.16,24266.0,69.98,70.23,69.98,70.16,24266.0
2024-10-29 10:00:00,70.15,70.48,70.13,70.36,57691.0,70.15,70.48,70.13,70.36,57691.0
2024-10-29 10:05:00,70.38,70.58,70.28,70.56,47558.0,70.38,70.58,70.28,70.56,47558.0
2024-10-29 10:10:00,70.58,70.62,70.44,70.56,58321.0,70.58,70.62,70.44,70.56,58321.0
2024-10-29 10:15:00,70.59,70.91,70.58,70.69,42482.0,70.59,70.91,70.58,70.69,42482.0
2024-10-29 10:20:00,70.69,70.79,70.6,70.77,32436.0,70.69,70.79,70.6,70.77,32436.0
2024-10-29 10:25:00,70.77,70.78,70.43,70.53,37850.0,70.77,70.78,70.43,70.53,37850.0
2024-10-29 10:30:00,70.53,70.91,70.52,70.87,39102.0,70.53,70.91,70.52,70.87,39102.0
2024-10-29 10:35:00,70.83,70.94,70.79,70.94,23043.0,70.83,70.94,70.79,70.94,23043.0
2024-10-29 10:40:00,70.91,70.95,70.78,70.94,44934.0,70.91,70.95,70.78,70.94,44934.0
2024-10-29 10:45:00,70.95,70.96,70.69,70.81,34893.0,70.95,70.96,70.69,70.81,34893.0
2024-10-29 10:50:00,70.81,70.91,70.75,70.83,31997.0,70.81,70.91,70.75,70.83,31997.0
2024-10-29 10:55:00,70.81,70.96,70.77,70.87,26810.0,70.81,70.96,70.77,70.87,26810.0
2024-10-29 11:00:00,70.88,70.94,70.71,70.71,37214.0,70.88,70.94,70.71,70.71,37214.0
2024-10-29 11:05:00,70.73,70.74,70.6,70.67,26213.0,70.73,70.74,70.6,70.67,26213.0
2024-10-29 11:10:00,70.67,70.75,70.64,70.72,44402.0,70.67,70.75,70.64,70.72,44402.0
2024-10-29 11:15:00,70.71,70.75,70.58,70.58,23003.0,70.71,70.75,70.58,70.58,23003.0
2024-10-29 11:20:00,70.56,70.58,70.44,70.53,37263.0,70.56,70.58,70.44,70.53,37263.0
2024-10-29 11:25:00,70.53,70.72,70.53,70.72,29580.0,70.53,70.72,70.53,70.72,29580.0
2024-10-29 11:30:00,70.72,70.91,70.67,70.84,40965.0,70.72,70.91,70.67,70.84,40965.0
2024-10-29 11:35:00,70.84,70.9,70.76,70.88,33477.0,70.84,70.9,70.76,70.88,33477.0
2024-10-29 11:40:00,70.88,70.96,70.86,70.94,30677.0,70.88,70.96,70.86,70.94,30677.0
2024-10-29 11:45:00,70.94,70.96,70.75,70.81,20473.0,70.94,70.96,70.75,70.81,20473.0
2024-10-29 11:50:00,70.82,70.88,70.73,70.78,16984.0,70.82,70.88,70.73,70.78,16984.0
2024-10-29 11:55:00,70.78,70.79,70.73,70.76,13731.0,70.78,70.79,70.73,70.76,13731.0
2024-10-29 12:00:00,70.77,71.0,70.76,70.94,102911.0,70.77,71.0,70.76,70.94,102911.0
2024-10-29 12:05:00,70.95,71.06,70.89,71.04,18101.0,70.95,71.06,70.89,71.04,18101.0
2024-10-29 12:10:00,71.04,71.08,70.98,70.99,14812.0,71.04,71.08,70.98,70.99,14812.0
2024-10-29 12:15:00,71.0,71.02,70.95,70.97,19507.0,71.0,71.02,70.95,70.97,19507.0
2024-10-29 12:20:00,70.95,71.0,70.82,70.84,29708.0,70.95,71.0,70.82,70.84,29708.0
2024-10-29 12:25:00,70.82,70.89,70.8,70.81,32030.0,70.82,70.89,70.8,70.81,32030.0
2024-10-29 12:30:00,70.79,70.81,70.57,70.65,26157.0,70.79,70.81,70.57,70.65,26157.0
2024-10-29 12:35:00,70.63,70.96,70.63,70.89,36270.0,70.63,70.96,70.63,70.89,36270.0
2024-10-29 12:40:00,70.88,70.99,70.85,70.97,23865.0,70.88,70.99,70.85,70.97,23865.0
2024-10-29 12:45:00,70.98,71.02,70.78,70.87,48721.0,70.98,71.02,70.78,70.87,48721.0
2024-10-29 12:50:00,70.87,70.96,70.83,70.9,18991.0,70.87,70.96,70.83,70.9,18991.0
2024-10-29 12:55:00,70.91,70.93,70.81,70.89,12676.0,70.91,70.93,70.81,70.89,12676.0
2024-10-29 13:00:00,70.88,70.93,70.82,70.82,18769.0,70.88,70.93,70.82,70.82,18769.0
2024-10-29 13:05:00,70.82,70.94,70.79,70.86,13622.0,70.82,70.94,70.79,70.86,13622.0
2024-10-29 13:10:00,70.87,70.92,70.84,70.88,20185.0,70.87,70.92,70.84,70.88,20185.0
2024-10-29 13:15:00,70.89,70.98,70.86,70.97,18714.0,70.89,70.98,70.86,70.97,18714.0
2024-10-29 13:20:00,70.98,71.0,70.79,70.93,59069.0,70.98,71.0,70.79,70.93,59069.0
2024-10-29 13:25:00,70.93,70.96,70.87,70.92,15245.0,70.93,70.96,70.87,70.92,15245.0
2024-10-29 13:30:00,70.92,71.01,70.9,71.01,18686.0,70.92,71.01,70.9,71.01,18686.0
2024-10-29 13:35:00,71.02,71.1,70.91,70.93,66618.0,71.02,71.1,70.91,70.93,66618.0
2024-10-29 13:40:00,70.9,70.91,70.63,70.67,23606.0,70.9,70.91,70.63,70.67,23606.0
2024-10-29 13:45:00,70.67,70.81,70.6,70.61,26716.0,70.67,70.81,70.6,70.61,26716.0
2024-10-29 13:50:00,70.6,70.64,70.46,70.52,45506.0,70.6,70.64,70.46,70.52,45506.0
2024-10-29 13:55:00,70.51,70.54,70.41,70.45,26103.0,70.51,70.54,70.41,70.45,26103.0
2024-10-29 14:00:00,70.47,70.58,70.42,70.45,22808.0,70.47,70.58,70.42,70.45,22808.0
2024-10-29 14:05:00,70.43,70.44,70.29,70.29,14370.0,70.43,70.44,70.29,70.29,14370.0
2024-10-29 14:10:00,70.29,70.29,70.18,70.22,19648.0,70.29,70.29,70.18,70.22,19648.0
2024-10-29 14:15:00,70.23,70.26,70.14,70.23,40441.0,70.23,70.26,70.14,70.23,40441.0
2024-10-29 14:20:00,70.22,70.24,70.07,70.11,20715.0,70.22,70.24,70.07,70.11,20715.0
2024-10-29 14:25:00,70.1,70.13,70.06,70.11,15631.0,70.1,70.13,70.06,70.11,15631.0
2024-10-29 14:30:00,70.12,70.14,70.03,70.04,19800.0,70.12,70.14,70.03,70.04,19800.0
2024-10-29 14:35:00,70.04,70.24,69.95,70.0,197508.0,70.04,70.24,69.95,70.0,197508.0
2024-10-29 14:40:00,70.01,70.02,69.89,69.89,29205.0,70.01,70.02,69.89,69.89,29205.0
2024-10-29 14:45:00,69.88,69.89,69.8,69.83,68355.0,69.88,69.89,69.8,69.83,68355.0
2024-10-29 14:50:00,69.83,69.83,69.71,69.75,59290.0,69.83,69.83,69.71,69.75,59290.0
2024-10-29 14:55:00,69.75,69.75,69.64,69.74,78040.0,69.75,69.75,69.64,69.74,78040.0
2024-10-29 15:00:00,69.74,69.75,69.63,69.65,72115.0,69.74,69.75,69.63,69.65,72115.0
2024-10-29 15:05:00,69.64,69.66,69.59,69.62,58296.0,69.64,69.66,69.59,69.62,58296.0
2024-10-29 15:10:00,69.61,69.62,69.49,69.55,49774.0,69.61,69.62,69.49,69.55,49774.0
2024-10-29 15:15:00,69.54,69.62,69.53,69.59,41274.0,69.54,69.62,69.53,69.59,41274.0
2024-10-29 15:20:00,69.6,69.6,69.43,69.44,47398.0,69.6,69.6,69.43,69.44,47398.0
2024-10-29 15:25:00,69.44,69.5,69.43,69.5,32283.0,69.44,69.5,69.43,69.5,32283.0
2024-10-29 15:30:00,69.5,69.72,69.44,69.72,140831.0,69.5,69.72,69.44,69.72,140831.0
2024-10-29 15:35:00,69.71,69.71,69.53,69.58,75720.0,69.71,69.71,69.53,69.58,75720.0
2024-10-29 15:40:00,69.58,69.58,69.42,69.44,65684.0,69.58,69.58,69.42,69.44,65684.0
2024-10-29 15:45:00,69.43,69.48,69.38,69.45,80725.0,69.43,69.48,69.38,69.45,80725.0
2024-10-29 15:50:00,69.43,69.65,69.4,69.49,184515.0,69.43,69.65,69.4,69.49,184515.0
2024-10-29 15:55:00,69.5,69.57,69.33,69.34,560085.0,69.5,69.57,69.33,69.34,560085.0
2024-10-30 09:30:00,68.52,69.62,68.18,69.49,68963.0,68.52,69.62,68.18,69.49,68963.0
2024-10-30 09:35:00,69.48,69.48,68.83,69.26,33543.0,69.48,69.48,68.83,69.26,33543.0
2024-10-30 09:40:00,69.26,69.27,69.04,69.11,34673.0,69.26,69.27,69.04,69.11,34673.0
2024-10-30 09:45:00,69.12,69.32,69.09,69.19,24320.0,69.12,69.32,69.09,69.19,24320.0
2024-10-30 09:50:00,69.17,69.2,68.83,69.13,28813.0,69.17,69.2,68.83,69.13,28813.0
2024-10-30 09:55:00,69.17,69.44,69.17,69.36,22283.0,69.17,69.44,69.17,69.36,22283.0
2024-10-30 10:00:00,69.36,69.36,69.0,69.17,35802.0,69.36,69.36,69.0,69.17,35802.0
2024-10-30 10:05:00,69.17,69.2,68.96,69.06,19808.0,69.17,69.2,68.96,69.06,19808.0
2024-10-30 10:10:00,69.03,69.07,68.82,68.97,30975.0,69.03,69.07,68.82,68.97,30975.0
2024-10-30 10:15:00,69.0,69.63,68.91,69.61,95818.0,69.0,69.63,68.91,69.61,95818.0
2024-10-30 10:20:00,69.61,69.84,69.31,69.77,76496.0,69.61,69.84,69.31,69.77,76496.0
2024-10-30 10:25:00,69.77,69.93,69.61,69.76,105813.0,69.77,69.93,69.61,69.76,105813.0
2024-10-30 10:30:00,69.81,70.28,69.76,70.25,78099.0,69.81,70.28,69.76,70.25,78099.0
2024-10-30 10:35:00,70.22,70.52,69.99,70.5,84338.0,70.22,70.52,69.99,70.5,84338.0
2024-10-30 10:40:00,70.5,70.65,70.28,70.6,74874.0,70.5,70.65,70.28,70.6,74874.0
2024-10-30 10:45:00,70.59,70.62,70.24,70.42,76225.0,70.59,70.62,70.24,70.42,76225.0
2024-10-30 10:50:00,70.4,70.47,70.22,70.29,71931.0,70.4,70.47,70.22,70.29,71931.0
2024-10-30 10:55:00,70.29,70.42,70.22,70.27,43211.0,70.29,70.42,70.22,70.27,43211.0
2024-10-30 11:00:00,70.28,70.41,69.81,69.84,116762.0,70.28,70.41,69.81,69.84,116762.0
2024-10-30 11:05:00,69.86,69.92,66.69,66.69,299882.0,69.86,69.92,66.69,66.69,299882.0
2024-10-30 11:10:00,66.64,68.54,66.15,67.74,248978.0,66.64,68.54,66.15,67.74,248978.0
2024-10-30 11:15:00,67.7,67.96,66.87,67.83,90040.0,67.7,67.96,66.87,67.83,90040.0
2024-10-30 11:20:00,67.88,67.88,67.03,67.12,128583.0,67.88,67.88,67.03,67.12,128583.0
2024-10-30 11:25:00,67.06,67.48,67.02,67.25,44721.0,67.06,67.48,67.02,67.25,44721.0
2024-10-30 11:30:00,67.3,68.83,66.8,68.71,429183.0,67.3,68.83,66.8,68.71,429183.0
2024-10-30 11:35:00,68.69,69.0,68.12,68.47,395785.0,68.69,69.0,68.12,68.47,395785.0
2024-10-30 11:40:00,68.48,70.18,68.41,69.52,279885.0,68.48,70.18,68.41,69.52,279885.0
2024-10-30 11:45:00,69.6,69.73,68.62,68.85,170770.0,69.6,69.73,68.62,68.85,170770.0
2024-10-30 11:50:00,68.79,69.23,68.61,68.97,41665.0,68.79,69.23,68.61,68.97,41665.0
2024-10-30 11:55:00,68.93,69.47,68.9,69.28,16199.0,68.93,69.47,68.9,69.28,16199.0
2024-10-30 12:00:00,69.32,69.47,69.07,69.15,59553.0,69.32,69.47,69.07,69.15,59553.0
2024-10-30 12:05:00,69.2,69.52,69.02,69.18,87861.0,69.2,69.52,69.02,69.18,87861.0
2024-10-30 12:10:00,69.15,69.24,68.97,69.17,38328.0,69.15,69.24,68.97,69.17,38328.0
2024-10-30 12:15:00,69.12,69.32,68.98,69.28,40464.0,69.12,69.32,68.98,69.28,40464.0
2024-10-30 12:20:00,69.29,69.66,69.19,69.49,38885.0,69.29,69.66,69.19,69.49,38885.0
2024-10-30 12:25:00,69.47,69.75,69.43,69.68,31077.0,69.47,69.75,69.43,69.68,31077.0
2024-10-30 12:30:00,69.67,69.85,69.45,69.83,32295.0,69.67,69.85,69.45,69.83,32295.0
2024-10-30 12:35:00,69.81,69.88,69.63,69.67,29789.0,69.81,69.88,69.63,69.67,29789.0
2024-10-30 12:40:00,69.69,69.72,69.55,69.63,22212.0,69.69,69.72,69.55,69.63,22212.0
2024-10-30 12:45:00,69.64,69.67,69.56,69.64,25157.0,69.64,69.67,69.56,69.64,25157.0
2024-10-30 12:50:00,69.66,69.72,69.45,69.47,23787.0,69.66,69.72,69.45,69.47,23787.0
2024-10-30 12:55:00,69.47,69.61,69.47,69.57,24722.0,69.47,69.61,69.47,69.57,24722.0
2024-10-30 13:00:00,69.56,69.67,69.49,69.5,22659.0,69.56,69.67,69.49,69.5,22659.0
2024-10-30 13:05:00,69.47,69.6,69.37,69.44,26006.0,69.47,69.6,69.37,69.44,26006.0
2024-10-30 13:10:00,69.46,69.52,69.37,69.5,19899.0,69.46,69.52,69.37,69.5,19899.0
2024-10-30 13:15:00,69.5,69.56,69.38,69.48,14530.0,69.5,69.56,69.38,69.48,14530.0
2024-10-30 13:20:00,69.48,69.58,69.42,69.48,20906.0,69.48,69.58,69.42,69.48,20906.0
2024-10-30 13:25:00,69.46,69.51,69.27,69.33,21073.0,69.46,69.51,69.27,69.33,21073.0
2024-10-30 13:30:00,69.33,69.4,69.22,69.23,11988.0,69.33,69.4,69.22,69.23,11988.0
2024-10-30 13:35:00,69.23,69.33,69.12,69.22,25585.0,69.23,69.33,69.12,69.22,25585.0
2024-10-30 13:40:00,69.22,69.33,69.18,69.31,17067.0,69.22,69.33,69.18,69.31,17067.0
2024-10-30 13:45:00,69.31,69.57,69.3,69.42,71576.0,69.31,69.57,69.3,69.42,71576.0
2024-10-30 13:50:00,69.47,69.5,69.24,69.44,23104.0,69.47,69.5,69.24,69.44,23104.0
2024-10-30 13:55:00,69.47,69.51,69.3,69.37,12368.0,69.47,69.51,69.3,69.37,12368.0
2024-10-30 14:00:00,69.41,69.53,69.3,69.45,83160.0,69.41,69.53,69.3,69.45,83160.0
2024-10-30 14:05:00,69.45,69.7,69.45,69.66,22908.0,69.45,69.7,69.45,69.66,22908.0
2024-10-30 14:10:00,69.65,69.67,69.51,69.53,58174.0,69.65,69.67,69.51,69.53,58174.0
2024-10-30 14:15:00,69.54,69.54,69.2,69.27,54598.0,69.54,69.54,69.2,69.27,54598.0
2024-10-30 14:20:00,69.27,69.39,69.17,69.2,31963.0,69.27,69.39,69.17,69.2,31963.0
2024-10-30 14:25:00,69.2,69.29,69.12,69.21,32623.0,69.2,69.29,69.12,69.21,32623.0
2024-10-30 14:30:00,69.22,69.35,69.21,69.24,27374.0,69.22,69.35,69.21,69.24,27374.0
2024-10-30 14:35:00,69.26,69.3,69.01,69.05,91722.0,69.26,69.3,69.01,69.05,91722.0
2024-10-30 14:40:00,69.03,69.32,69.01,69.19,30607.0,69.03,69.32,69.01,69.19,30607.0
2024-10-30 14:45:00,69.17,69.29,69.12,69.17,22310.0,69.17,69.29,69.12,69.17,22310.0
2024-10-30 14:50:00,69.17,69.26,69.15,69.19,18907.0,69.17,69.26,69.15,69.19,18907.0
2024-10-30 14:55:00,69.19,69.23,69.13,69.19,25145.0,69.19,69.23,69.13,69.19,25145.0
2024-10-30 15:00:00,69.2,69.2,69.05,69.07,34041.0,69.2,69.2,69.05,69.07,34041.0
2024-10-30 15:05:00,69.07,69.16,68.89,68.99,43928.0,69.07,69.16,68.89,68.99,43928.0
2024-10-30 15:10:00,68.98,69.0,68.78,68.8,34804.0,68.98,69.0,68.78,68.8,34804.0
2024-10-30 15:15:00,68.79,68.8,68.66,68.66,162628.0,68.79,68.8,68.66,68.66,162628.0
2024-10-30 15:20:00,68.67,68.76,68.63,68.76,36499.0,68.67,68.76,68.63,68.76,36499.0
2024-10-30 15:25:00,68.73,68.77,68.61,68.74,37844.0,68.73,68.77,68.61,68.74,37844.0
2024-10-30 15:30:00,68.73,68.79,68.63,68.64,73962.0,68.73,68.79,68.63,68.64,73962.0
2024-10-30 15:35:00,68.64,68.66,68.45,68.55,93945.0,68.64,68.66,68.45,68.55,93945.0
2024-10-30 15:40:00,68.56,68.76,68.55,68.61,47137.0,68.56,68.76,68.55,68.61,47137.0
2024-10-30 15:45:00,68.6,68.65,68.51,68.65,65312.0,68.6,68.65,68.51,68.65,65312.0
2024-10-30 15:50:00,68.64,68.79,68.59,68.78,105878.0,68.64,68.79,68.59,68.78,105878.0
2024-10-30 15:55:00,68.79,68.81,68.57,68.63,316738.0,68.79,68.81,68.57,68.63,316738.0
2024-10-31 09:30:00,68.37,68.37,67.85,68.16,37493.0,68.37,68.37,67.85,68.16,37493.0
2024-10-31 09:35:00,68.22,68.22,67.96,68.15,5891.0,68.22,68.22,67.96,68.15,5891.0
2024-10-31 09:40:00,68.15,68.15,68.0,68.06,37152.0,68.15,68.15,68.0,68.06,37152.0
2024-10-31 09:45:00,68.04,68.11,67.85,67.85,23605.0,68.04,68.11,67.85,67.85,23605.0
2024-10-31 09:50:00,67.84,67.93,67.71,67.77,28820.0,67.84,67.93,67.71,67.77,28820.0
2024-10-31 09:55:00,67.76,67.97,67.73,67.79,24652.0,67.76,67.97,67.73,67.79,24652.0
2024-10-31 10:00:00,67.8,67.9,67.47,67.48,56709.0,67.8,67.9,67.47,67.48,56709.0
2024-10-31 10:05:00,67.45,67.54,67.33,67.39,33387.0,67.45,67.54,67.33,67.39,33387.0
2024-10-31 10:10:00,67.35,67.71,67.28,67.71,80588.0,67.35,67.71,67.28,67.71,80588.0
2024-10-31 10:15:00,67.71,67.89,67.65,67.66,53201.0,67.71,67.89,67.65,67.66,53201.0
2024-10-31 10:20:00,67.64,67.75,67.59,67.61,58548.0,67.64,67.75,67.59,67.61,58548.0
2024-10-31 10:25:00,67.61,67.61,67.31,67.5,29238.0,67.61,67.61,67.31,67.5,29238.0
2024-10-31 10:30:00,67.52,67.62,67.4,67.48,18496.0,67.52,67.62,67.4,67.48,18496.0
2024-10-31 10:35:00,67.49,67.56,67.25,67.39,25152.0,67.49,67.56,67.25,67.39,25152.0
2024-10-31 10:40:00,67.38,67.59,67.33,67.56,19820.0,67.38,67.59,67.33,67.56,19820.0
2024-10-31 10:45:00,67.56,67.61,67.39,67.52,73968.0,67.56,67.61,67.39,67.52,73968.0
2024-10-31 10:50:00,67.52,67.71,67.49,67.63,54521.0,67.52,67.71,67.49,67.63,54521.0
2024-10-31 10:55:00,67.65,67.78,67.57,67.64,36270.0,67.65,67.78,67.57,67.64,36270.0
2024-10-31 11:00:00,67.64,67.75,67.59,67.65,68768.0,67.64,67.75,67.59,67.65,68768.0
2024-10-31 11:05:00,67.65,67.77,67.64,67.69,48442.0,67.65,67.77,67.64,67.69,48442.0
2024-10-31 11:10:00,67.69,67.81,67.68,67.72,29824.0,67.69,67.81,67.68,67.72,29824.0
2024-10-31 11:15:00,67.72,67.79,67.7,67.76,21717.0,67.72,67.79,67.7,67.76,21717.0
2024-10-31 11:20:00,67.76,67.87,67.73,67.84,46834.0,67.76,67.87,67.73,67.84,46834.0
2024-10-31 11:25:00,67.83,67.84,67.69,67.74,74616.0,67.83,67.84,67.69,67.74,74616.0
2024-10-31 11:30:00,67.74,67.76,67.65,67.7,79209.0,67.74,67.76,67.65,67.7,79209.0
2024-10-31 11:35:00,67.7,67.83,67.68,67.8,42484.0,67.7,67.83,67.68,67.8,42484.0
2024-10-31 11:40:00,67.78,67.79,67.67,67.67,19983.0,67.78,67.79,67.67,67.67,19983.0
2024-10-31 11:45:00,67.67,67.7,67.49,67.59,34256.0,67.67,67.7,67.49,67.59,34256.0
2024-10-31 11:50:00,67.59,67.69,67.58,67.65,13895.0,67.59,67.69,67.58,67.65,13895.0
2024-10-31 11:55:00,67.65,67.7,67.59,67.7,13535.0,67.65,67.7,67.59,67.7,13535.0
2024-10-31 12:00:00,67.71,67.82,67.7,67.75,17200.0,67.71,67.82,67.7,67.75,17200.0
2024-10-31 12:05:00,67.74,67.85,67.71,67.83,11823.0,67.74,67.85,67.71,67.83,11823.0
2024-10-31 12:10:00,67.84,68.02,67.82,67.98,20089.0,67.84,68.02,67.82,67.98,20089.0
2024-10-31 12:15:00,67.98,68.01,67.92,68.01,16682.0,67.98,68.01,67.92,68.01,16682.0
2024-10-31 12:20:00,67.99,68.0,67.82,67.83,17734.0,67.99,68.0,67.82,67.83,17734.0
2024-10-31 12:25:00,67.83,67.89,67.74,67.87,27144.0,67.83,67.89,67.74,67.87,27144.0
2024-10-31 12:30:00,67.85,67.91,67.81,67.85,19313.0,67.85,67.91,67.81,67.85,19313.0
2024-10-31 12:35:00,67.84,67.87,67.61,67.61,17848.0,67.84,67.87,67.61,67.61,17848.0
2024-10-31 12:40:00,67.62,67.68,67.57,67.62,17914.0,67.62,67.68,67.57,67.62,17914.0
2024-10-31 12:45:00,67.63,67.64,67.53,67.54,10141.0,67.63,67.64,67.53,67.54,10141.0
2024-10-31 12:50:00,67.52,67.58,67.48,67.54,18143.0,67.52,67.58,67.48,67.54,18143.0
2024-10-31 12:55:00,67.53,67.55,67.5,67.53,15847.0,67.53,67.55,67.5,67.53,15847.0
2024-10-31 13:00:00,67.53,67.6,67.52,67.55,17588.0,67.53,67.6,67.52,67.55,17588.0
2024-10-31 13:05:00,67.55,67.59,67.49,67.59,19345.0,67.55,67.59,67.49,67.59,19345.0
2024-10-31 13:10:00,67.6,67.62,67.43,67.51,26779.0,67.6,67.62,67.43,67.51,26779.0
2024-10-31 13:15:00,67.51,67.52,67.41,67.48,20625.0,67.51,67.52,67.41,67.48,20625.0
2024-10-31 13:20:00,67.48,67.51,67.39,67.39,18596.0,67.48,67.51,67.39,67.39,18596.0
2024-10-31 13:25:00,67.39,67.41,67.27,67.27,28803.0,67.39,67.41,67.27,67.27,28803.0
2024-10-31 13:30:00,67.26,67.41,67.24,67.4,45885.0,67.26,67.41,67.24,67.4,45885.0
2024-10-31 13:35:00,67.39,67.42,67.32,67.32,19752.0,67.39,67.42,67.32,67.32,19752.0
2024-10-31 13:40:00,67.31,67.35,67.27,67.27,26690.0,67.31,67.35,67.27,67.27,26690.0
2024-10-31 13:45:00,67.27,67.33,67.25,67.31,31652.0,67.27,67.33,67.25,67.31,31652.0
2024-10-31 13:50:00,67.31,67.45,67.23,67.45,38863.0,67.31,67.45,67.23,67.45,38863.0
2024-10-31 13:55:00,67.47,67.66,67.46,67.58,44680.0,67.47,67.66,67.46,67.58,44680.0
2024-10-31 14:00:00,67.58,67.59,67.45,67.53,25252.0,67.58,67.59,67.45,67.53,25252.0
2024-10-31 14:05:00,67.54,67.56,67.39,67.48,32478.0,67.54,67.56,67.39,67.48,32478.0
2024-10-31 14:10:00,67.48,67.53,67.36,67.44,33082.0,67.48,67.53,67.36,67.44,33082.0
2024-10-31 14:15:00,67.44,67.46,67.31,67.33,55655.0,67.44,67.46,67.31,67.33,55655.0
2024-10-31 14:20:00,67.35,67.38,67.25,67.36,32827.0,67.35,67.38,67.25,67.36,32827.0
2024-10-31 14:25:00,67.36,67.44,67.33,67.41,38975.0,67.36,67.44,67.33,67.41,38975.0
2024-10-31 14:30:00,67.41,67.5,67.3,67.33,64712.0,67.41,67.5,67.3,67.33,64712.0
2024-10-31 14:35:00,67.33,67.34,67.26,67.29,31870.0,67.33,67.34,67.26,67.29,31870.0
2024-10-31 14:40:00,67.29,67.31,67.25,67.3,22953.0,67.29,67.31,67.25,67.3,22953.0
2024-10-31 14:45:00,67.3,67.42,67.25,67.33,48282.0,67.3,67.42,67.25,67.33,48282.0
2024-10-31 14:50:00,67.34,67.35,67.28,67.31,28903.0,67.34,67.35,67.28,67.31,28903.0
2024-10-31 14:55:00,67.33,67.39,67.29,67.38,41212.0,67.33,67.39,67.29,67.38,41212.0
2024-10-31 15:00:00,67.38,67.44,67.33,67.44,31476.0,67.38,67.44,67.33,67.44,31476.0
2024-10-31 15:05:00,67.43,67.43,67.34,67.37,31556.0,67.43,67.43,67.34,67.37,31556.0
2024-10-31 15:10:00,67.37,67.52,67.28,67.5,56072.0,67.37,67.52,67.28,67.5,56072.0
2024-10-31 15:15:00,67.49,67.52,67.28,67.43,96971.0,67.49,67.52,67.28,67.43,96971.0
2024-10-31 15:20:00,67.42,67.58,67.39,67.45,55658.0,67.42,67.58,67.39,67.45,55658.0
2024-10-31 15:25:00,67.44,67.48,67.32,67.37,55906.0,67.44,67.48,67.32,67.37,55906.0
2024-10-31 15:30:00,67.38,67.4,67.14,67.3,69304.0,67.38,67.4,67.14,67.3,69304.0
2024-10-31 15:35:00,67.3,67.38,67.25,67.31,48208.0,67.3,67.38,67.25,67.31,48208.0
2024-10-31 15:40:00,67.3,67.3,67.19,67.19,319324.0,67.3,67.3,67.19,67.19,319324.0
2024-10-31 15:45:00,67.2,67.47,67.2,67.35,142103.0,67.2,67.47,67.2,67.35,142103.0
2024-10-31 15:50:00,67.36,67.45,67.24,67.25,176281.0,67.36,67.45,67.24,67.25,176281.0
2024-10-31 15:55:00,67.25,67.25,67.0,67.02,379719.0,67.25,67.25,67.0,67.02,379719.0
2024-11-01 09:30:00,67.16,67.71,66.67,67.49,53628.0,67.16,67.71,66.67,67.49,53628.0
2024-11-01 09:35:00,67.5,67.68,67.37,67.64,18211.0,67.5,67.68,67.37,67.64,18211.0
2024-11-01 09:40:00,67.66,67.8,67.57,67.78,11209.0,67.66,67.8,67.57,67.78,11209.0
2024-11-01 09:45:00,67.77,67.84,67.59,67.83,20630.0,67.77,67.84,67.59,67.83,20630.0
2024-11-01 09:50:00,67.83,67.84,67.54,67.67,17760.0,67.83,67.84,67.54,67.67,17760.0
2024-11-01 09:55:00,67.64,67.91,67.61,67.77,25274.0,67.64,67.91,67.61,67.77,25274.0
2024-11-01 10:00:00,67.77,67.83,67.58,67.68,21500.0,67.77,67.83,67.58,67.68,21500.0
2024-11-01 10:05:00,67.66,68.01,67.66,67.95,18496.0,67.66,68.01,67.66,67.95,18496.0
2024-11-01 10:10:00,67.94,68.02,67.91,67.98,18243.0,67.94,68.02,67.91,67.98,18243.0
2024-11-01 10:15:00,67.96,68.04,67.91,67.93,72435.0,67.96,68.04,67.91,67.93,72435.0
2024-11-01 10:20:00,67.94,68.03,67.81,67.92,12990.0,67.94,68.03,67.81,67.92,12990.0
2024-11-01 10:25:00,67.91,67.93,67.79,67.88,11753.0,67.91,67.93,67.79,67.88,11753.0
2024-11-01 10:30:00,67.88,68.04,67.87,67.98,62805.0,67.88,68.04,67.87,67.98,62805.0
2024-11-01 10:35:00,67.98,68.09,67.94,67.95,12206.0,67.98,68.09,67.94,67.95,12206.0
2024-11-01 10:40:00,67.95,68.11,67.94,68.09,23015.0,67.95,68.11,67.94,68.09,23015.0
2024-11-01 10:45:00,68.11,68.25,68.02,68.25,30415.0,68.11,68.25,68.02,68.25,30415.0
2024-11-01 10:50:00,68.24,68.34,68.19,68.32,15865.0,68.24,68.34,68.19,68.32,15865.0
2024-11-01 10:55:00,68.35,68.47,68.32,68.44,27969.0,68.35,68.47,68.32,68.44,27969.0
2024-11-01 11:00:00,68.44,68.46,68.23,68.28,25247.0,68.44,68.46,68.23,68.28,25247.0
2024-11-01 11:05:00,68.28,68.47,68.25,68.42,26414.0,68.28,68.47,68.25,68.42,26414.0
2024-11-01 11:10:00,68.45,68.58,68.41,68.57,24413.0,68.45,68.58,68.41,68.57,24413.0
2024-11-01 11:15:00,68.57,68.59,68.43,68.47,22769.0,68.57,68.59,68.43,68.47,22769.0
2024-11-01 11:20:00,68.47,68.48,68.38,68.45,11733.0,68.47,68.48,68.38,68.45,11733.0
2024-11-01 11:25:00,68.47,68.47,68.34,68.39,11244.0,68.47,68.47,68.34,68.39,11244.0
2024-11-01 11:30:00,68.4,68.4,68.25,68.36,15096.0,68.4,68.4,68.25,68.36,15096.0
2024-11-01 11:35:00,68.36,68.42,68.27,68.29,22710.0,68.36,68.42,68.27,68.29,22710.0
2024-11-01 11:40:00,68.27,68.39,68.27,68.38,11644.0,68.27,68.39,68.27,68.38,11644.0
2024-11-01 11:45:00,68.38,68.49,68.38,68.45,24114.0,68.38,68.49,68.38,68.45,24114.0
2024-11-01 11:50:00,68.43,68.46,68.35,68.37,16308.0,68.43,68.46,68.35,68.37,16308.0
2024-11-01 11:55:00,68.37,68.41,68.31,68.34,8974.0,68.37,68.41,68.31,68.34,8974.0
2024-11-01 12:00:00,68.35,68.38,68.25,68.3,9383.0,68.35,68.38,68.25,68.3,9383.0
2024-11-01 12:05:00,68.28,68.31,68.25,68.31,12312.0,68.28,68.31,68.25,68.31,12312.0
2024-11-01 12:10:00,68.31,68.38,68.3,68.31,10626.0,68.31,68.38,68.3,68.31,10626.0
2024-11-01 12:15:00,68.31,68.35,68.3,68.33,15818.0,68.31,68.35,68.3,68.33,15818.0
2024-11-01 12:20:00,68.32,68.4,68.28,68.29,32879.0,68.32,68.4,68.28,68.29,32879.0
2024-11-01 12:25:00,68.3,68.37,68.28,68.3,13731.0,68.3,68.37,68.28,68.3,13731.0
2024-11-01 12:30:00,68.28,68.47,68.28,68.45,9419.0,68.28,68.47,68.28,68.45,9419.0
2024-11-01 12:35:00,68.45,68.46,68.38,68.4,18932.0,68.45,68.46,68.38,68.4,18932.0
2024-11-01 12:40:00,68.39,68.39,68.1,68.1,12763.0,68.39,68.39,68.1,68.1,12763.0
2024-11-01 12:45:00,68.12,68.2,68.11,68.13,8754.0,68.12,68.2,68.11,68.13,8754.0
2024-11-01 12:50:00,68.12,68.17,68.1,68.13,8940.0,68.12,68.17,68.1,68.13,8940.0
2024-11-01 12:55:00,68.11,68.15,68.03,68.05,8865.0,68.11,68.15,68.03,68.05,8865.0
2024-11-01 13:00:00,68.05,68.07,68.01,68.04,11333.0,68.05,68.07,68.01,68.04,11333.0
2024-11-01 13:05:00,68.04,68.11,68.02,68.05,12341.0,68.04,68.11,68.02,68.05,12341.0
2024-11-01 13:10:00,68.05,68.05,67.9,67.95,38888.0,68.05,68.05,67.9,67.95,38888.0
2024-11-01 13:15:00,67.95,68.0,67.92,68.0,12526.0,67.95,68.0,67.92,68.0,12526.0
2024-11-01 13:20:00,68.02,68.02,67.95,67.97,10594.0,68.02,68.02,67.95,67.97,10594.0
2024-11-01 13:25:00,67.98,68.04,67.92,68.01,12660.0,67.98,68.04,67.92,68.01,12660.0
2024-11-01 13:30:00,68.03,68.03,67.75,67.77,13544.0,68.03,68.03,67.75,67.77,13544.0
2024-11-01 13:35:00,67.76,67.9,67.73,67.88,23678.0,67.76,67.9,67.73,67.88,23678.0
2024-11-01 13:40:00,67.86,67.89,67.81,67.84,10993.0,67.86,67.89,67.81,67.84,10993.0
2024-11-01 13:45:00,67.83,67.97,67.83,67.97,10760.0,67.83,67.97,67.83,67.97,10760.0
2024-11-01 13:50:00,67.95,68.1,67.94,68.07,18335.0,67.95,68.1,67.94,68.07,18335.0
2024-11-01 13:55:00,68.07,68.07,67.96,67.96,13211.0,68.07,68.07,67.96,67.96,13211.0
2024-11-01 14:00:00,67.96,68.0,67.87,67.89,34667.0,67.96,68.0,67.87,67.89,34667.0
2024-11-01 14:05:00,67.89,67.89,67.73,67.79,85084.0,67.89,67.89,67.73,67.79,85084.0
2024-11-01 14:10:00,67.81,67.88,67.72,67.88,19379.0,67.81,67.88,67.72,67.88,19379.0
2024-11-01 14:15:00,67.88,67.93,67.86,67.93,18486.0,67.88,67.93,67.86,67.93,18486.0
2024-11-01 14:20:00,67.94,68.08,67.89,68.03,17636.0,67.94,68.08,67.89,68.03,17636.0
2024-11-01 14:25:00,68.04,68.04,67.91,67.91,19287.0,68.04,68.04,67.91,67.91,19287.0
2024-11-01 14:30:00,67.89,67.92,67.88,67.89,17592.0,67.89,67.92,67.88,67.89,17592.0
2024-11-01 14:35:00,67.89,67.94,67.88,67.91,11154.0,67.89,67.94,67.88,67.91,11154.0
2024-11-01 14:40:00,67.89,67.89,67.76,67.77,13828.0,67.89,67.89,67.76,67.77,13828.0
2024-11-01 14:45:00,67.79,67.82,67.75,67.8,16594.0,67.79,67.82,67.75,67.8,16594.0
2024-11-01 14:50:00,67.8,67.81,67.76,67.76,18043.0,67.8,67.81,67.76,67.76,18043.0
2024-11-01 14:55:00,67.77,67.84,67.76,67.82,14666.0,67.77,67.84,67.76,67.82,14666.0
2024-11-01 15:00:00,67.81,67.88,67.81,67.87,17414.0,67.81,67.88,67.81,67.87,17414.0
2024-11-01 15:05:00,67.86,67.94,67.82,67.94,24661.0,67.86,67.94,67.82,67.94,24661.0
2024-11-01 15:10:00,67.95,67.96,67.85,67.92,31340.0,67.95,67.96,67.85,67.92,31340.0
2024-11-01 15:15:00,67.93,67.93,67.84,67.88,29352.0,67.93,67.93,67.84,67.88,29352.0
2024-11-01 15:20:00,67.89,67.92,67.85,67.87,19573.0,67.89,67.92,67.85,67.87,19573.0
2024-11-01 15:25:00,67.87,67.87,67.78,67.8,26231.0,67.87,67.87,67.78,67.8,26231.0
2024-11-01 15:30:00,67.78,67.89,67.73,67.86,133278.0,67.78,67.89,67.73,67.86,133278.0
2024-11-01 15:35:00,67.87,67.87,67.63,67.65,50525.0,67.87,67.87,67.63,67.65,50525.0
2024-11-01 15:40:00,67.64,67.69,67.6,67.63,45411.0,67.64,67.69,67.6,67.63,45411.0
2024-11-01 15:45:00,67.63,67.65,67.61,67.62,58988.0,67.63,67.65,67.61,67.62,58988.0
2024-11-01 15:50:00,67.6,67.62,67.51,67.6,91576.0,67.6,67.62,67.51,67.6,91576.0
2024-11-01 15:55:00,67.61,67.66,67.51,67.54,421646.0,67.61,67.66,67.51,67.54,421646.0
2024-11-04 09:30:00,67.62,67.84,67.1,67.1,86693.0,67.62,67.84,67.1,67.1,86693.0
2024-11-04 09:35:00,67.08,67.17,66.85,66.93,26377.0,67.08,67.17,66.85,66.93,26377.0
2024-11-04 09:40:00,66.98,67.06,66.61,66.68,24299.0,66.98,67.06,66.61,66.68,24299.0
2024-11-04 09:45:00,66.69,66.76,66.43,66.43,34012.0,66.69,66.76,66.43,66.43,34012.0
2024-11-04 09:50:00,66.45,66.68,66.18,66.65,90216.0,66.45,66.68,66.18,66.65,90216.0
2024-11-04 09:55:00,66.65,66.79,66.54,66.68,28343.0,66.65,66.79,66.54,66.68,28343.0
2024-11-04 10:00:00,66.73,66.82,66.69,66.8,31327.0,66.73,66.82,66.69,66.8,31327.0
2024-11-04 10:05:00,66.8,66.89,66.76,66.87,15624.0,66.8,66.89,66.76,66.87,15624.0
2024-11-04 10:10:00,66.86,66.87,66.7,66.74,27654.0,66.86,66.87,66.7,66.74,27654.0
2024-11-04 10:15:00,66.78,66.91,66.64,66.71,37207.0,66.78,66.91,66.64,66.71,37207.0
2024-11-04 10:20:00,66.71,66.81,66.69,66.79,24765.0,66.71,66.81,66.69,66.79,24765.0
2024-11-04 10:25:00,66.81,66.83,66.66,66.71,36257.0,66.81,66.83,66.66,66.71,36257.0
2024-11-04 10:30:00,66.7,66.73,66.59,66.64,44371.0,66.7,66.73,66.59,66.64,44371.0
2024-11-04 10:35:00,66.65,66.84,66.64,66.71,31202.0,66.65,66.84,66.64,66.71,31202.0
2024-11-04 10:40:00,66.71,66.75,66.59,66.75,31486.0,66.71,66.75,66.59,66.75,31486.0
2024-11-04 10:45:00,66.75,66.94,66.73,66.94,27788.0,66.75,66.94,66.73,66.94,27788.0
2024-11-04 10:50:00,66.95,67.09,66.87,67.05,26389.0,66.95,67.09,66.87,67.05,26389.0
2024-11-04 10:55:00,67.07,67.11,66.79,66.84,23822.0,67.07,67.11,66.79,66.84,23822.0
2024-11-04 11:00:00,66.86,66.86,66.76,66.79,13097.0,66.86,66.86,66.76,66.79,13097.0
2024-11-04 11:05:00,66.78,66.87,66.78,66.79,12223.0,66.78,66.87,66.78,66.79,12223.0
2024-11-04 11:10:00,66.77,66.81,66.63,66.64,14721.0,66.77,66.81,66.63,66.64,14721.0
2024-11-04 11:15:00,66.65,66.74,66.62,66.72,14528.0,66.65,66.74,66.62,66.72,14528.0
2024-11-04 11:20:00,66.7,66.79,66.69,66.72,12921.0,66.7,66.79,66.69,66.72,12921.0
2024-11-04 11:25:00,66.71,66.74,66.66,66.66,8951.0,66.71,66.74,66.66,66.66,8951.0
2024-11-04 11:30:00,66.67,66.68,66.57,66.59,18638.0,66.67,66.68,66.57,66.59,18638.0
2024-11-04 11:35:00,66.62,66.69,66.6,66.66,10199.0,66.62,66.69,66.6,66.66,10199.0
2024-11-04 11:40:00,66.63,66.68,66.49,66.52,10330.0,66.63,66.68,66.49,66.52,10330.0
2024-11-04 11:45:00,66.51,66.55,66.41,66.43,13349.0,66.51,66.55,66.41,66.43,13349.0
2024-11-04 11:50:00,66.41,66.54,66.38,66.47,15426.0,66.41,66.54,66.38,66.47,15426.0
2024-11-04 11:55:00,66.46,66.52,66.42,66.5,19772.0,66.46,66.52,66.42,66.5,19772.0
2024-11-04 12:00:00,66.48,66.52,66.46,66.47,16213.0,66.48,66.52,66.46,66.47,16213.0
2024-11-04 12:05:00,66.46,66.49,66.43,66.47,9598.0,66.46,66.49,66.43,66.47,9598.0
2024-11-04 12:10:00,66.46,66.49,66.43,66.48,10399.0,66.46,66.49,66.43,66.48,10399.0
2024-11-04 12:15:00,66.47,66.54,66.47,66.51,15322.0,66.47,66.54,66.47,66.51,15322.0
2024-11-04 12:20:00,66.5,66.55,66.47,66.47,18724.0,66.5,66.55,66.47,66.47,18724.0
2024-11-04 12:25:00,66.48,66.53,66.46,66.48,14815.0,66.48,66.53,66.46,66.48,14815.0
2024-11-04 12:30:00,66.49,66.53,66.39,66.4,14247.0,66.49,66.53,66.39,66.4,14247.0
2024-11-04 12:35:00,66.4,66.48,66.38,66.44,12851.0,66.4,66.48,66.38,66.44,12851.0
2024-11-04 12:40:00,66.43,66.47,66.41,66.46,12768.0,66.43,66.47,66.41,66.46,12768.0
2024-11-04 12:45:00,66.47,66.49,66.42,66.49,15170.0,66.47,66.49,66.42,66.49,15170.0
2024-11-04 12:50:00,66.51,66.52,66.45,66.48,8183.0,66.51,66.52,66.45,66.48,8183.0
2024-11-04 12:55:00,66.48,66.5,66.46,66.48,15172.0,66.48,66.5,66.46,66.48,15172.0
2024-11-04 13:00:00,66.48,66.51,66.41,66.42,15205.0,66.48,66.51,66.41,66.42,15205.0
2024-11-04 13:05:00,66.43,66.43,66.36,66.4,15474.0,66.43,66.43,66.36,66.4,15474.0
2024-11-04 13:10:00,66.4,66.52,66.39,66.48,9397.0,66.4,66.52,66.39,66.48,9397.0
2024-11-04 13:15:00,66.48,66.54,66.46,66.53,15584.0,66.48,66.54,66.46,66.53,15584.0
2024-11-04 13:20:00,66.53,66.55,66.49,66.53,16278.0,66.53,66.55,66.49,66.53,16278.0
2024-11-04 13:25:00,66.52,66.53,66.47,66.48,11485.0,66.52,66.53,66.47,66.48,11485.0
2024-11-04 13:30:00,66.47,66.51,66.44,66.45,11356.0,66.47,66.51,66.44,66.45,11356.0
2024-11-04 13:35:00,66.46,66.49,66.43,66.46,11092.0,66.46,66.49,66.43,66.46,11092.0
2024-11-04 13:40:00,66.46,66.51,66.46,66.49,17581.0,66.46,66.51,66.46,66.49,17581.0
2024-11-04 13:45:00,66.5,66.53,66.48,66.5,16612.0,66.5,66.53,66.48,66.5,16612.0
2024-11-04 13:50:00,66.5,66.56,66.49,66.52,16827.0,66.5,66.56,66.49,66.52,16827.0
2024-11-04 13:55:00,66.52,66.53,66.42,66.43,12955.0,66.52,66.53,66.42,66.43,12955.0
2024-11-04 14:00:00,66.43,66.45,66.34,66.41,25115.0,66.43,66.45,66.34,66.41,25115.0
2024-11-04 14:05:00,66.41,66.43,66.37,66.37,13223.0,66.41,66.43,66.37,66.37,13223.0
2024-11-04 14:10:00,66.37,66.44,66.35,66.41,20940.0,66.37,66.44,66.35,66.41,20940.0
2024-11-04 14:15:00,66.41,66.49,66.41,66.47,33003.0,66.41,66.49,66.41,66.47,33003.0
2024-11-04 14:20:00,66.48,66.48,66.42,66.42,20235.0,66.48,66.48,66.42,66.42,20235.0
2024-11-04 14:25:00,66.43,66.44,66.38,66.38,26179.0,66.43,66.44,66.38,66.38,26179.0
2024-11-04 14:30:00,66.39,66.71,66.38,66.71,16547.0,66.39,66.71,66.38,66.71,16547.0
2024-11-04 14:35:00,66.71,66.82,66.7,66.76,49982.0,66.71,66.82,66.7,66.76,49982.0
2024-11-04 14:40:00,66.76,66.77,66.63,66.72,22597.0,66.76,66.77,66.63,66.72,22597.0
2024-11-04 14:45:00,66.73,66.74,66.67,66.72,13679.0,66.73,66.74,66.67,66.72,13679.0
2024-11-04 14:50:00,66.72,66.74,66.68,66.7,14550.0,66.72,66.74,66.68,66.7,14550.0
2024-11-04 14:55:00,66.69,66.69,66.51,66.52,22335.0,66.69,66.69,66.51,66.52,22335.0
2024-11-04 15:00:00,66.52,66.56,66.5,66.55,11708.0,66.52,66.56,66.5,66.55,11708.0
2024-11-04 15:05:00,66.55,66.64,66.55,66.6,21385.0,66.55,66.64,66.55,66.6,21385.0
2024-11-04 15:10:00,66.61,66.63,66.52,66.55,23176.0,66.61,66.63,66.52,66.55,23176.0
2024-11-04 15:15:00,66.55,66.55,66.44,66.49,41927.0,66.55,66.55,66.44,66.49,41927.0
2024-11-04 15:20:00,66.51,66.52,66.44,66.48,23086.0,66.51,66.52,66.44,66.48,23086.0
2024-11-04 15:25:00,66.48,66.53,66.48,66.52,24326.0,66.48,66.53,66.48,66.52,24326.0
2024-11-04 15:30:00,66.51,66.52,66.28,66.43,122042.0,66.51,66.52,66.28,66.43,122042.0
2024-11-04 15:35:00,66.44,66.53,66.43,66.53,51105.0,66.44,66.53,66.43,66.53,51105.0
2024-11-04 15:40:00,66.52,66.64,66.51,66.6,42461.0,66.52,66.64,66.51,66.6,42461.0
2024-11-04 15:45:00,66.6,66.65,66.58,66.6,58839.0,66.6,66.65,66.58,66.6,58839.0
2024-11-04 15:50:00,66.59,66.69,66.52,66.53,119226.0,66.59,66.69,66.52,66.53,119226.0
2024-11-04 15:55:00,66.53,66.53,66.41,66.48,278556.0,66.53,66.53,66.41,66.48,278556.0
2024-11-05 09:30:00,66.17,66.34,65.51,65.77,78306.0,66.17,66.34,65.51,65.77,78306.0
2024-11-05 09:35:00,65.77,66.18,65.71,66.14,28646.0,65.77,66.18,65.71,66.14,28646.0
2024-11-05 09:40:00,66.16,66.18,65.66,65.74,30190.0,66.16,66.18,65.66,65.74,30190.0
2024-11-05 09:45:00,65.69,65.94,65.66,65.89,27049.0,65.69,65.94,65.66,65.89,27049.0
2024-11-05 09:50:00,65.9,66.07,65.77,65.99,23558.0,65.9,66.07,65.77,65.99,23558.0
2024-11-05 09:55:00,65.97,66.31,65.96,66.31,58582.0,65.97,66.31,65.96,66.31,58582.0
2024-11-05 10:00:00,66.29,66.37,66.17,66.25,39634.0,66.29,66.37,66.17,66.25,39634.0
2024-11-05 10:05:00,66.23,66.23,66.0,66.07,16331.0,66.23,66.23,66.0,66.07,16331.0
2024-11-05 10:10:00,66.1,66.19,66.07,66.15,20239.0,66.1,66.19,66.07,66.15,20239.0
2024-11-05 10:15:00,66.15,66.37,66.13,66.28,26086.0,66.15,66.37,66.13,66.28,26086.0
2024-11-05 10:20:00,66.28,66.31,66.17,66.31,21327.0,66.28,66.31,66.17,66.31,21327.0
2024-11-05 10:25:00,66.28,66.38,66.2,66.25,20762.0,66.28,66.38,66.2,66.25,20762.0
2024-11-05 10:30:00,66.23,66.27,66.11,66.19,17546.0,66.23,66.27,66.11,66.19,17546.0
2024-11-05 10:35:00,66.2,66.37,66.19,66.3,26437.0,66.2,66.37,66.19,66.3,26437.0
2024-11-05 10:40:00,66.29,66.33,66.21,66.28,17145.0,66.29,66.33,66.21,66.28,17145.0
2024-11-05 10:45:00,66.29,66.32,66.14,66.17,25916.0,66.29,66.32,66.14,66.17,25916.0
2024-11-05 10:50:00,66.17,66.19,66.07,66.16,16708.0,66.17,66.19,66.07,66.16,16708.0
2024-11-05 10:55:00,66.16,66.32,66.16,66.29,18995.0,66.16,66.32,66.16,66.29,18995.0
2024-11-05 11:00:00,66.29,66.46,66.25,66.34,26888.0,66.29,66.46,66.25,66.34,26888.0
2024-11-05 11:05:00,66.32,66.47,66.28,66.42,33003.0,66.32,66.47,66.28,66.42,33003.0
2024-11-05 11:10:00,66.44,66.51,66.38,66.45,25652.0,66.44,66.51,66.38,66.45,25652.0
2024-11-05 11:15:00,66.47,66.47,66.38,66.39,16813.0,66.47,66.47,66.38,66.39,16813.0
2024-11-05 11:20:00,66.4,66.51,66.4,66.46,18760.0,66.4,66.51,66.4,66.46,18760.0
2024-11-05 11:25:00,66.46,66.53,66.43,66.47,25772.0,66.46,66.53,66.43,66.47,25772.0
2024-11-05 11:30:00,66.47,66.62,66.43,66.57,32237.0,66.47,66.62,66.43,66.57,32237.0
2024-11-05 11:35:00,66.56,66.58,66.52,66.53,21360.0,66.56,66.58,66.52,66.53,21360.0
2024-11-05 11:40:00,66.52,66.54,66.36,66.38,32160.0,66.52,66.54,66.36,66.38,32160.0
2024-11-05 11:45:00,66.38,66.48,66.35,66.39,40409.0,66.38,66.48,66.35,66.39,40409.0
2024-11-05 11:50:00,66.4,66.47,66.34,66.44,18434.0,66.4,66.47,66.34,66.44,18434.0
2024-11-05 11:55:00,66.44,66.45,66.4,66.42,17764.0,66.44,66.45,66.4,66.42,17764.0
2024-11-05 12:00:00,66.41,66.47,66.38,66.42,14591.0,66.41,66.47,66.38,66.42,14591.0
2024-11-05 12:05:00,66.42,66.51,66.41,66.49,13353.0,66.42,66.51,66.41,66.49,13353.0
2024-11-05 12:10:00,66.5,66.59,66.49,66.59,21547.0,66.5,66.59,66.49,66.59,21547.0
2024-11-05 12:15:00,66.59,66.63,66.52,66.57,16662.0,66.59,66.63,66.52,66.57,16662.0
2024-11-05 12:20:00,66.56,66.57,66.49,66.56,12527.0,66.56,66.57,66.49,66.56,12527.0
2024-11-05 12:25:00,66.55,66.57,66.48,66.48,21977.0,66.55,66.57,66.48,66.48,21977.0
2024-11-05 12:30:00,66.48,66.56,66.48,66.55,10775.0,66.48,66.56,66.48,66.55,10775.0
2024-11-05 12:35:00,66.56,66.61,66.51,66.57,19308.0,66.56,66.61,66.51,66.57,19308.0
2024-11-05 12:40:00,66.57,66.6,66.56,66.59,15539.0,66.57,66.6,66.56,66.59,15539.0
2024-11-05 12:45:00,66.57,66.62,66.57,66.6,12092.0,66.57,66.62,66.57,66.6,12092.0
2024-11-05 12:50:00,66.6,66.6,66.52,66.59,17735.0,66.6,66.6,66.52,66.59,17735.0
2024-11-05 12:55:00,66.59,66.59,66.49,66.52,16144.0,66.59,66.59,66.49,66.52,16144.0
2024-11-05 13:00:00,66.51,66.6,66.49,66.59,19467.0,66.51,66.6,66.49,66.59,19467.0
2024-11-05 13:05:00,66.59,66.6,66.5,66.5,15412.0,66.59,66.6,66.5,66.5,15412.0
2024-11-05 13:10:00,66.49,66.51,66.31,66.31,32153.0,66.49,66.51,66.31,66.31,32153.0
2024-11-05 13:15:00,66.32,66.49,66.31,66.42,19185.0,66.32,66.49,66.31,66.42,19185.0
2024-11-05 13:20:00,66.41,66.51,66.41,66.43,19182.0,66.41,66.51,66.41,66.43,19182.0
2024-11-05 13:25:00,66.42,66.56,66.42,66.54,20173.0,66.42,66.56,66.42,66.54,20173.0
2024-11-05 13:30:00,66.54,66.6,66.5,66.58,17034.0,66.54,66.6,66.5,66.58,17034.0
2024-11-05 13:35:00,66.58,66.6,66.55,66.57,14379.0,66.58,66.6,66.55,66.57,14379.0
2024-11-05 13:40:00,66.59,66.68,66.58,66.61,11166.0,66.59,66.68,66.58,66.61,11166.0
2024-11-05 13:45:00,66.61,66.7,66.56,66.64,28904.0,66.61,66.7,66.56,66.64,28904.0
2024-11-05 13:50:00,66.63,66.65,66.58,66.64,10932.0,66.63,66.65,66.58,66.64,10932.0
2024-11-05 13:55:00,66.65,66.65,66.55,66.6,13201.0,66.65,66.65,66.55,66.6,13201.0
2024-11-05 14:00:00,66.59,66.67,66.59,66.64,13860.0,66.59,66.67,66.59,66.64,13860.0
2024-11-05 14:05:00,66.64,66.69,66.61,66.68,15896.0,66.64,66.69,66.61,66.68,15896.0
2024-11-05 14:10:00,66.66,66.67,66.6,66.63,12942.0,66.66,66.67,66.6,66.63,12942.0
2024-11-05 14:15:00,66.62,66.71,66.56,66.68,14809.0,66.62,66.71,66.56,66.68,14809.0
2024-11-05 14:20:00,66.67,66.71,66.61,66.67,29928.0,66.67,66.71,66.61,66.67,29928.0
2024-11-05 14:25:00,66.67,66.7,66.55,66.55,17395.0,66.67,66.7,66.55,66.55,17395.0
2024-11-05 14:30:00,66.57,66.64,66.57,66.63,11322.0,66.57,66.64,66.57,66.63,11322.0
2024-11-05 14:35:00,66.63,66.65,66.6,66.6,14864.0,66.63,66.65,66.6,66.6,14864.0
2024-11-05 14:40:00,66.63,66.64,66.56,66.56,26497.0,66.63,66.64,66.56,66.56,26497.0
2024-11-05 14:45:00,66.56,66.58,66.49,66.49,19946.0,66.56,66.58,66.49,66.49,19946.0
2024-11-05 14:50:00,66.5,66.54,66.47,66.47,20090.0,66.5,66.54,66.47,66.47,20090.0
2024-11-05 14:55:00,66.47,66.48,66.42,66.46,17348.0,66.47,66.48,66.42,66.46,17348.0
2024-11-05 15:00:00,66.46,66.52,66.43,66.5,20028.0,66.46,66.52,66.43,66.5,20028.0
2024-11-05 15:05:00,66.52,66.6,66.49,66.56,71406.0,66.52,66.6,66.49,66.56,71406.0
2024-11-05 15:10:00,66.55,66.61,66.53,66.55,28503.0,66.55,66.61,66.53,66.55,28503.0
2024-11-05 15:15:00,66.54,66.55,66.43,66.46,33794.0,66.54,66.55,66.43,66.46,33794.0
2024-11-05 15:20:00,66.47,66.47,66.34,66.36,27638.0,66.47,66.47,66.34,66.36,27638.0
2024-11-05 15:25:00,66.35,66.44,66.33,66.41,45192.0,66.35,66.44,66.33,66.41,45192.0
2024-11-05 15:30:00,66.4,66.46,66.36,66.44,50280.0,66.4,66.46,66.36,66.44,50280.0
2024-11-05 15:35:00,66.45,66.47,66.39,66.45,55468.0,66.45,66.47,66.39,66.45,55468.0
2024-11-05 15:40:00,66.46,66.48,66.37,66.39,65229.0,66.46,66.48,66.37,66.39,65229.0
2024-11-05 15:45:00,66.39,66.46,66.35,66.37,76671.0,66.39,66.46,66.35,66.37,76671.0
2024-11-05 15:50:00,66.38,66.47,66.34,66.45,120482.0,66.38,66.47,66.34,66.45,120482.0
2024-11-05 15:55:00,66.46,66.72,66.41,66.7,273251.0,66.46,66.72,66.41,66.7,273251.0
2024-11-06 09:30:00,68.27,68.27,67.12,67.19,128170.0,68.27,68.27,67.12,67.19,128170.0
2024-11-06 09:35:00,67.17,67.27,66.84,67.03,45680.0,67.17,67.27,66.84,67.03,45680.0
2024-11-06 09:40:00,67.1,67.13,66.62,66.67,49276.0,67.1,67.13,66.62,66.67,49276.0
2024-11-06 09:45:00,66.68,66.68,66.26,66.27,42635.0,66.68,66.68,66.26,66.27,42635.0
2024-11-06 09:50:00,66.31,66.48,66.09,66.42,36420.0,66.31,66.48,66.09,66.42,36420.0
2024-11-06 09:55:00,66.37,66.42,66.1,66.19,36573.0,66.37,66.42,66.1,66.19,36573.0
2024-11-06 10:00:00,66.25,66.28,65.98,66.11,42573.0,66.25,66.28,65.98,66.11,42573.0
2024-11-06 10:05:00,66.06,66.1,65.82,65.96,43983.0,66.06,66.1,65.82,65.96,43983.0
2024-11-06 10:10:00,65.98,66.31,65.97,66.28,35978.0,65.98,66.31,65.97,66.28,35978.0
2024-11-06 10:15:00,66.24,66.5,66.18,66.47,22381.0,66.24,66.5,66.18,66.47,22381.0
2024-11-06 10:20:00,66.46,66.71,66.45,66.55,34887.0,66.46,66.71,66.45,66.55,34887.0
2024-11-06 10:25:00,66.51,66.51,66.27,66.34,27913.0,66.51,66.51,66.27,66.34,27913.0
2024-11-06 10:30:00,66.33,66.6,66.19,66.31,34543.0,66.33,66.6,66.19,66.31,34543.0
2024-11-06 10:35:00,66.34,66.42,66.18,66.29,26630.0,66.34,66.42,66.18,66.29,26630.0
2024-11-06 10:40:00,66.3,66.35,66.18,66.28,31373.0,66.3,66.35,66.18,66.28,31373.0
2024-11-06 10:45:00,66.26,66.41,66.21,66.25,28468.0,66.26,66.41,66.21,66.25,28468.0
2024-11-06 10:50:00,66.25,66.27,65.89,65.98,53842.0,66.25,66.27,65.89,65.98,53842.0
2024-11-06 10:55:00,65.99,66.1,65.88,65.95,34059.0,65.99,66.1,65.88,65.95,34059.0
2024-11-06 11:00:00,65.95,66.1,65.89,66.02,35352.0,65.95,66.1,65.89,66.02,35352.0
2024-11-06 11:05:00,66.0,66.18,66.0,66.09,24529.0,66.0,66.18,66.0,66.09,24529.0
2024-11-06 11:10:00,66.12,66.24,66.08,66.15,50477.0,66.12,66.24,66.08,66.15,50477.0
2024-11-06 11:15:00,66.12,66.3,66.11,66.3,29837.0,66.12,66.3,66.11,66.3,29837.0
2024-11-06 11:20:00,66.31,66.52,66.29,66.52,32342.0,66.31,66.52,66.29,66.52,32342.0
2024-11-06 11:25:00,66.5,66.61,66.44,66.59,19262.0,66.5,66.61,66.44,66.59,19262.0
2024-11-06 11:30:00,66.59,66.73,66.53,66.62,18474.0,66.59,66.73,66.53,66.62,18474.0
2024-11-06 11:35:00,66.61,66.79,66.55,66.7,28854.0,66.61,66.79,66.55,66.7,28854.0
2024-11-06 11:40:00,66.7,66.7,66.35,66.35,23984.0,66.7,66.7,66.35,66.35,23984.0
2024-11-06 11:45:00,66.35,66.43,66.17,66.17,31846.0,66.35,66.43,66.17,66.17,31846.0
2024-11-06 11:50:00,66.2,66.31,66.14,66.21,31448.0,66.2,66.31,66.14,66.21,31448.0
2024-11-06 11:55:00,66.23,66.23,66.06,66.06,31825.0,66.23,66.23,66.06,66.06,31825.0
2024-11-06 12:00:00,66.05,66.08,65.96,66.01,17696.0,66.05,66.08,65.96,66.01,17696.0
2024-11-06 12:05:00,66.01,66.06,65.91,65.95,23732.0,66.01,66.06,65.91,65.95,23732.0
2024-11-06 12:10:00,65.94,65.97,65.84,65.86,26704.0,65.94,65.97,65.84,65.86,26704.0
2024-11-06 12:15:00,65.85,65.85,65.71,65.79,33141.0,65.85,65.85,65.71,65.79,33141.0
2024-11-06 12:20:00,65.79,65.91,65.75,65.9,21487.0,65.79,65.91,65.75,65.9,21487.0
2024-11-06 12:25:00,65.85,65.93,65.78,65.84,28157.0,65.85,65.93,65.78,65.84,28157.0
2024-11-06 12:30:00,65.82,65.9,65.8,65.9,20038.0,65.82,65.9,65.8,65.9,20038.0
2024-11-06 12:35:00,65.88,66.01,65.88,65.89,35588.0,65.88,66.01,65.88,65.89,35588.0
2024-11-06 12:40:00,65.89,65.93,65.74,65.81,25455.0,65.89,65.93,65.74,65.81,25455.0
2024-11-06 12:45:00,65.81,65.89,65.76,65.85,26857.0,65.81,65.89,65.76,65.85,26857.0
2024-11-06 12:50:00,65.85,65.87,65.61,65.65,29694.0,65.85,65.87,65.61,65.65,29694.0
2024-11-06 12:55:00,65.67,65.74,65.65,65.73,33539.0,65.67,65.74,65.65,65.73,33539.0
2024-11-06 13:00:00,65.71,65.9,65.7,65.88,43081.0,65.71,65.9,65.7,65.88,43081.0
2024-11-06 13:05:00,65.86,65.97,65.83,65.91,18905.0,65.86,65.97,65.83,65.91,18905.0
2024-11-06 13:10:00,65.91,66.01,65.85,66.01,22005.0,65.91,66.01,65.85,66.01,22005.0
2024-11-06 13:15:00,65.99,66.08,65.91,66.01,21162.0,65.99,66.08,65.91,66.01,21162.0
2024-11-06 13:20:00,66.01,66.13,66.01,66.06,20780.0,66.01,66.13,66.01,66.06,20780.0
2024-11-06 13:25:00,66.06,66.11,66.02,66.1,22186.0,66.06,66.11,66.02,66.1,22186.0
2024-11-06 13:30:00,66.08,66.11,66.0,66.06,20921.0,66.08,66.11,66.0,66.06,20921.0
2024-11-06 13:35:00,66.08,66.16,66.03,66.05,27606.0,66.08,66.16,66.03,66.05,27606.0
2024-11-06 13:40:00,66.05,66.1,66.02,66.06,25950.0,66.05,66.1,66.02,66.06,25950.0
2024-11-06 13:45:00,66.06,66.14,66.05,66.09,24305.0,66.06,66.14,66.05,66.09,24305.0
2024-11-06 13:50:00,66.09,66.18,66.07,66.12,40284.0,66.09,66.18,66.07,66.12,40284.0
2024-11-06 13:55:00,66.13,66.2,66.12,66.18,25523.0,66.13,66.2,66.12,66.18,25523.0
2024-11-06 14:00:00,66.18,66.21,66.06,66.07,20641.0,66.18,66.21,66.06,66.07,20641.0
2024-11-06 14:05:00,66.06,66.1,65.98,66.01,51827.0,66.06,66.1,65.98,66.01,51827.0
2024-11-06 14:10:00,66.01,66.04,65.97,66.03,19563.0,66.01,66.04,65.97,66.03,19563.0
2024-11-06 14:15:00,66.04,66.12,66.0,66.03,29883.0,66.04,66.12,66.0,66.03,29883.0
2024-11-06 14:20:00,66.03,66.07,65.98,66.03,17506.0,66.03,66.07,65.98,66.03,17506.0
2024-11-06 14:25:00,66.05,66.07,65.96,65.96,13248.0,66.05,66.07,65.96,65.96,13248.0
2024-11-06 14:30:00,65.97,65.98,65.9,65.91,13921.0,65.97,65.98,65.9,65.91,13921.0
2024-11-06 14:35:00,65.9,66.0,65.89,65.93,13592.0,65.9,66.0,65.89,65.93,13592.0
2024-11-06 14:40:00,65.92,65.93,65.82,65.91,17001.0,65.92,65.93,65.82,65.91,17001.0
2024-11-06 14:45:00,65.9,65.9,65.81,65.88,16723.0,65.9,65.9,65.81,65.88,16723.0
2024-11-06 14:50:00,65.88,65.89,65.76,65.77,21900.0,65.88,65.89,65.76,65.77,21900.0
2024-11-06 14:55:00,65.76,65.82,65.72,65.79,19276.0,65.76,65.82,65.72,65.79,19276.0
2024-11-06 15:00:00,65.8,65.87,65.79,65.83,25462.0,65.8,65.87,65.79,65.83,25462.0
2024-11-06 15:05:00,65.81,65.91,65.8,65.88,23166.0,65.81,65.91,65.8,65.88,23166.0
2024-11-06 15:10:00,65.87,66.01,65.84,66.01,20965.0,65.87,66.01,65.84,66.01,20965.0
2024-11-06 15:15:00,65.99,66.03,65.91,65.92,24978.0,65.99,66.03,65.91,65.92,24978.0
2024-11-06 15:20:00,65.95,65.95,65.81,65.87,25881.0,65.95,65.95,65.81,65.87,25881.0
2024-11-06 15:25:00,65.86,65.87,65.8,65.83,32293.0,65.86,65.87,65.8,65.83,32293.0
2024-11-06 15:30:00,65.83,65.93,65.8,65.82,52050.0,65.83,65.93,65.8,65.82,52050.0
2024-11-06 15:35:00,65.82,65.88,65.79,65.87,103133.0,65.82,65.88,65.79,65.87,103133.0
2024-11-06 15:40:00,65.86,65.9,65.77,65.88,68176.0,65.86,65.9,65.77,65.88,68176.0
2024-11-06 15:45:00,65.88,65.95,65.86,65.9,73039.0,65.88,65.95,65.86,65.9,73039.0
2024-11-06 15:50:00,65.9,65.92,65.75,65.87,172541.0,65.9,65.92,65.75,65.87,172541.0
2024-11-06 15:55:00,65.86,65.88,65.74,65.76,365439.0,65.86,65.88,65.74,65.76,365439.0
2024-11-07 09:30:00,66.02,66.29,65.66,66.05,70350.0,66.02,66.29,65.66,66.05,70350.0
2024-11-07 09:35:00,65.97,66.33,65.97,66.19,15525.0,65.97,66.33,65.97,66.19,15525.0
2024-11-07 09:40:00,66.16,66.17,65.83,66.06,53479.0,66.16,66.17,65.83,66.06,53479.0
2024-11-07 09:45:00,66.08,66.15,65.91,65.94,40382.0,66.08,66.15,65.91,65.94,40382.0
2024-11-07 09:50:00,65.94,65.97,65.71,65.78,11931.0,65.94,65.97,65.71,65.78,11931.0
2024-11-07 09:55:00,65.78,65.9,65.61,65.63,19288.0,65.78,65.9,65.61,65.63,19288.0
2024-11-07 10:00:00,65.63,65.76,65.51,65.52,41361.0,65.63,65.76,65.51,65.52,41361.0
2024-11-07 10:05:00,65.49,65.69,65.47,65.6,16698.0,65.49,65.69,65.47,65.6,16698.0
2024-11-07 10:10:00,65.62,65.7,65.53,65.67,19989.0,65.62,65.7,65.53,65.67,19989.0
2024-11-07 10:15:00,65.67,65.72,65.53,65.54,19669.0,65.67,65.72,65.53,65.54,19669.0
2024-11-07 10:20:00,65.58,65.77,65.51,65.63,28013.0,65.58,65.77,65.51,65.63,28013.0
2024-11-07 10:25:00,65.65,65.77,65.57,65.61,18768.0,65.65,65.77,65.57,65.61,18768.0
2024-11-07 10:30:00,65.6,65.62,65.25,65.55,106157.0,65.6,65.62,65.25,65.55,106157.0
2024-11-07 10:35:00,65.55,65.69,65.43,65.63,52222.0,65.55,65.69,65.43,65.63,52222.0
2024-11-07 10:40:00,65.6,65.73,65.49,65.73,27298.0,65.6,65.73,65.49,65.73,27298.0
2024-11-07 10:45:00,65.73,65.75,65.61,65.67,26133.0,65.73,65.75,65.61,65.67,26133.0
2024-11-07 10:50:00,65.67,65.75,65.5,65.53,37116.0,65.67,65.75,65.5,65.53,37116.0
2024-11-07 10:55:00,65.53,65.6,65.44,65.6,34545.0,65.53,65.6,65.44,65.6,34545.0
2024-11-07 11:00:00,65.61,65.83,65.58,65.78,28248.0,65.61,65.83,65.58,65.78,28248.0
2024-11-07 11:05:00,65.76,65.78,65.63,65.65,21141.0,65.76,65.78,65.63,65.65,21141.0
2024-11-07 11:10:00,65.65,65.65,65.58,65.58,23260.0,65.65,65.65,65.58,65.58,23260.0
2024-11-07 11:15:00,65.57,65.66,65.53,65.62,18761.0,65.57,65.66,65.53,65.62,18761.0
2024-11-07 11:20:00,65.64,65.68,65.62,65.63,22232.0,65.64,65.68,65.62,65.63,22232.0
2024-11-07 11:25:00,65.63,65.68,65.62,65.63,18331.0,65.63,65.68,65.62,65.63,18331.0
2024-11-07 11:30:00,65.65,65.76,65.65,65.73,17392.0,65.65,65.76,65.65,65.73,17392.0
2024-11-07 11:35:00,65.74,65.75,65.7,65.75,10919.0,65.74,65.75,65.7,65.75,10919.0
2024-11-07 11:40:00,65.74,65.76,65.58,65.59,15520.0,65.74,65.76,65.58,65.59,15520.0
2024-11-07 11:45:00,65.6,65.7,65.53,65.69,16379.0,65.6,65.7,65.53,65.69,16379.0
2024-11-07 11:50:00,65.7,65.7,65.64,65.69,14599.0,65.7,65.7,65.64,65.69,14599.0
2024-11-07 11:55:00,65.7,65.72,65.65,65.67,11432.0,65.7,65.72,65.65,65.67,11432.0
2024-11-07 12:00:00,65.65,65.75,65.65,65.7,9276.0,65.65,65.75,65.65,65.7,9276.0
2024-11-07 12:05:00,65.71,65.79,65.68,65.77,13328.0,65.71,65.79,65.68,65.77,13328.0
2024-11-07 12:10:00,65.77,65.86,65.76,65.86,12380.0,65.77,65.86,65.76,65.86,12380.0
2024-11-07 12:15:00,65.86,65.91,65.82,65.82,11474.0,65.86,65.91,65.82,65.82,11474.0
2024-11-07 12:20:00,65.82,65.86,65.74,65.85,17194.0,65.82,65.86,65.74,65.85,17194.0
2024-11-07 12:25:00,65.86,65.87,65.73,65.77,11606.0,65.86,65.87,65.73,65.77,11606.0
2024-11-07 12:30:00,65.77,65.82,65.7,65.76,11518.0,65.77,65.82,65.7,65.76,11518.0
2024-11-07 12:35:00,65.76,65.81,65.71,65.78,15397.0,65.76,65.81,65.71,65.78,15397.0
2024-11-07 12:40:00,65.77,65.8,65.7,65.78,15434.0,65.77,65.8,65.7,65.78,15434.0
2024-11-07 12:45:00,65.78,65.83,65.74,65.83,8476.0,65.78,65.83,65.74,65.83,8476.0
2024-11-07 12:50:00,65.83,65.86,65.78,65.84,17471.0,65.83,65.86,65.78,65.84,17471.0
2024-11-07 12:55:00,65.85,65.89,65.79,65.79,12299.0,65.85,65.89,65.79,65.79,12299.0
2024-11-07 13:00:00,65.79,65.81,65.78,65.8,8246.0,65.79,65.81,65.78,65.8,8246.0
2024-11-07 13:05:00,65.8,65.8,65.71,65.72,12727.0,65.8,65.8,65.71,65.72,12727.0
2024-11-07 13:10:00,65.71,65.71,65.66,65.7,17976.0,65.71,65.71,65.66,65.7,17976.0
2024-11-07 13:15:00,65.7,65.75,65.69,65.72,12664.0,65.7,65.75,65.69,65.72,12664.0
2024-11-07 13:20:00,65.72,65.72,65.66,65.66,11289.0,65.72,65.72,65.66,65.66,11289.0
2024-11-07 13:25:00,65.67,65.73,65.62,65.7,24589.0,65.67,65.73,65.62,65.7,24589.0
2024-11-07 13:30:00,65.67,65.68,65.54,65.57,13171.0,65.67,65.68,65.54,65.57,13171.0
2024-11-07 13:35:00,65.57,65.64,65.57,65.59,13436.0,65.57,65.64,65.57,65.59,13436.0
2024-11-07 13:40:00,65.57,65.57,65.5,65.51,11864.0,65.57,65.57,65.5,65.51,11864.0
2024-11-07 13:45:00,65.51,65.61,65.51,65.61,10342.0,65.51,65.61,65.51,65.61,10342.0
2024-11-07 13:50:00,65.61,65.63,65.58,65.62,13615.0,65.61,65.63,65.58,65.62,13615.0
2024-11-07 13:55:00,65.61,65.62,65.5,65.51,11267.0,65.61,65.62,65.5,65.51,11267.0
2024-11-07 14:00:00,65.5,65.64,65.39,65.41,28233.0,65.5,65.64,65.39,65.41,28233.0
2024-11-07 14:05:00,65.4,65.54,65.4,65.49,12365.0,65.4,65.54,65.4,65.49,12365.0
2024-11-07 14:10:00,65.51,65.52,65.45,65.5,10639.0,65.51,65.52,65.45,65.5,10639.0
2024-11-07 14:15:00,65.5,65.53,65.47,65.49,10872.0,65.5,65.53,65.47,65.49,10872.0
2024-11-07 14:20:00,65.5,65.6,65.49,65.58,16815.0,65.5,65.6,65.49,65.58,16815.0
2024-11-07 14:25:00,65.58,65.65,65.56,65.65,15410.0,65.58,65.65,65.56,65.65,15410.0
2024-11-07 14:30:00,65.66,65.83,65.64,65.79,17571.0,65.66,65.83,65.64,65.79,17571.0
2024-11-07 14:35:00,65.79,65.89,65.73,65.88,25065.0,65.79,65.89,65.73,65.88,25065.0
2024-11-07 14:40:00,65.86,65.94,65.8,65.94,25671.0,65.86,65.94,65.8,65.94,25671.0
2024-11-07 14:45:00,65.92,65.96,65.84,65.95,16793.0,65.92,65.96,65.84,65.95,16793.0
2024-11-07 14:50:00,65.95,66.0,65.83,65.88,25940.0,65.95,66.0,65.83,65.88,25940.0
2024-11-07 14:55:00,65.88,65.89,65.83,65.87,12752.0,65.88,65.89,65.83,65.87,12752.0
2024-11-07 15:00:00,65.88,65.91,65.8,65.87,30948.0,65.88,65.91,65.8,65.87,30948.0
2024-11-07 15:05:00,65.87,65.92,65.84,65.9,18531.0,65.87,65.92,65.84,65.9,18531.0
2024-11-07 15:10:00,65.9,65.96,65.89,65.93,17906.0,65.9,65.96,65.89,65.93,17906.0
2024-11-07 15:15:00,65.93,65.93,65.86,65.87,22788.0,65.93,65.93,65.86,65.87,22788.0
2024-11-07 15:20:00,65.87,65.89,65.81,65.89,19716.0,65.87,65.89,65.81,65.89,19716.0
2024-11-07 15:25:00,65.89,65.91,65.82,65.87,21751.0,65.89,65.91,65.82,65.87,21751.0
2024-11-07 15:30:00,65.89,65.95,65.87,65.92,26860.0,65.89,65.95,65.87,65.92,26860.0
2024-11-07 15:35:00,65.91,65.92,65.84,65.86,31548.0,65.91,65.92,65.84,65.86,31548.0
2024-11-07 15:40:00,65.87,65.98,65.86,65.91,31706.0,65.87,65.98,65.86,65.91,31706.0
2024-11-07 15:45:00,65.91,65.92,65.82,65.84,34313.0,65.91,65.92,65.82,65.84,34313.0
2024-11-07 15:50:00,65.82,65.83,65.7,65.8,125470.0,65.82,65.83,65.7,65.8,125470.0
2024-11-07 15:55:00,65.8,65.87,65.69,65.83,243693.0,65.8,65.87,65.69,65.83,243693.0
2024-11-08 09:30:00,66.33,66.33,65.52,65.95,56044.0,66.33,66.33,65.52,65.95,56044.0
2024-11-08 09:35:00,65.99,66.2,65.89,65.94,5932.0,65.99,66.2,65.89,65.94,5932.0
2024-11-08 09:40:00,65.94,66.09,65.7,65.85,8321.0,65.94,66.09,65.7,65.85,8321.0
2024-11-08 09:45:00,65.88,66.03,65.78,65.83,22293.0,65.88,66.03,65.78,65.83,22293.0
2024-11-08 09:50:00,65.84,65.87,65.67,65.7,7266.0,65.84,65.87,65.67,65.7,7266.0
2024-11-08 09:55:00,65.66,65.77,65.59,65.59,68399.0,65.66,65.77,65.59,65.59,68399.0
2024-11-08 10:00:00,65.64,65.7,65.48,65.55,13464.0,65.64,65.7,65.48,65.55,13464.0
2024-11-08 10:05:00,65.54,65.81,65.54,65.73,12676.0,65.54,65.81,65.54,65.73,12676.0
2024-11-08 10:10:00,65.73,65.75,65.57,65.73,26897.0,65.73,65.75,65.57,65.73,26897.0
2024-11-08 10:15:00,65.75,65.79,65.68,65.72,24131.0,65.75,65.79,65.68,65.72,24131.0
2024-11-08 10:20:00,65.73,65.75,65.63,65.66,14516.0,65.73,65.75,65.63,65.66,14516.0
2024-11-08 10:25:00,65.66,65.71,65.61,65.69,7393.0,65.66,65.71,65.61,65.69,7393.0
2024-11-08 10:30:00,65.64,65.71,65.57,65.64,11934.0,65.64,65.71,65.57,65.64,11934.0
2024-11-08 10:35:00,65.64,65.74,65.59,65.7,12756.0,65.64,65.74,65.59,65.7,12756.0
2024-11-08 10:40:00,65.67,65.76,65.66,65.72,8073.0,65.67,65.76,65.66,65.72,8073.0
2024-11-08 10:45:00,65.72,65.73,65.63,65.66,7049.0,65.72,65.73,65.63,65.66,7049.0
2024-11-08 10:50:00,65.64,65.7,65.62,65.69,3873.0,65.64,65.7,65.62,65.69,3873.0
2024-11-08 10:55:00,65.67,65.76,65.64,65.74,16719.0,65.67,65.76,65.64,65.74,16719.0
2024-11-08 11:00:00,65.75,65.75,65.61,65.74,21476.0,65.75,65.75,65.61,65.74,21476.0
2024-11-08 11:05:00,65.77,65.82,65.67,65.75,16978.0,65.77,65.82,65.67,65.75,16978.0
2024-11-08 11:10:00,65.73,65.97,65.7,65.94,34636.0,65.73,65.97,65.7,65.94,34636.0
2024-11-08 11:15:00,65.91,65.98,65.85,65.98,6581.0,65.91,65.98,65.85,65.98,6581.0
2024-11-08 11:20:00,65.98,65.98,65.86,65.91,12035.0,65.98,65.98,65.86,65.91,12035.0
2024-11-08 11:25:00,65.91,66.19,65.86,66.14,26872.0,65.91,66.19,65.86,66.14,26872.0
2024-11-08 11:30:00,66.18,66.21,66.13,66.14,11407.0,66.18,66.21,66.13,66.14,11407.0
2024-11-08 11:35:00,66.13,66.39,66.11,66.38,8082.0,66.13,66.39,66.11,66.38,8082.0
2024-11-08 11:40:00,66.36,66.41,66.22,66.34,49447.0,66.36,66.41,66.22,66.34,49447.0
2024-11-08 11:45:00,66.33,66.42,66.28,66.41,16207.0,66.33,66.42,66.28,66.41,16207.0
2024-11-08 11:50:00,66.39,66.52,66.39,66.4,19951.0,66.39,66.52,66.39,66.4,19951.0
2024-11-08 11:55:00,66.4,66.47,66.3,66.3,33533.0,66.4,66.47,66.3,66.3,33533.0
2024-11-08 12:00:00,66.32,66.41,66.22,66.34,42575.0,66.32,66.41,66.22,66.34,42575.0
2024-11-08 12:05:00,66.31,66.35,66.23,66.27,27118.0,66.31,66.35,66.23,66.27,27118.0
2024-11-08 12:10:00,66.28,66.34,66.26,66.31,66731.0,66.28,66.34,66.26,66.31,66731.0
2024-11-08 12:15:00,66.31,66.42,66.24,66.39,48539.0,66.31,66.42,66.24,66.39,48539.0
2024-11-08 12:20:00,66.39,66.42,66.32,66.33,21584.0,66.39,66.42,66.32,66.33,21584.0
2024-11-08 12:25:00,66.34,66.36,66.3,66.36,9858.0,66.34,66.36,66.3,66.36,9858.0
2024-11-08 12:30:00,66.37,66.44,66.36,66.38,24182.0,66.37,66.44,66.36,66.38,24182.0
2024-11-08 12:35:00,66.37,66.41,66.35,66.35,20158.0,66.37,66.41,66.35,66.35,20158.0
2024-11-08 12:40:00,66.36,66.46,66.34,66.39,59945.0,66.36,66.46,66.34,66.39,59945.0
2024-11-08 12:45:00,66.38,66.52,66.38,66.44,15633.0,66.38,66.52,66.38,66.44,15633.0
2024-11-08 12:50:00,66.48,66.51,66.43,66.47,11635.0,66.48,66.51,66.43,66.47,11635.0
2024-11-08 12:55:00,66.46,66.51,66.44,66.47,13788.0,66.46,66.51,66.44,66.47,13788.0
2024-11-08 13:00:00,66.48,66.51,66.45,66.49,12552.0,66.48,66.51,66.45,66.49,12552.0
2024-11-08 13:05:00,66.5,66.53,66.47,66.5,8715.0,66.5,66.53,66.47,66.5,8715.0
2024-11-08 13:10:00,66.5,66.51,66.46,66.48,9934.0,66.5,66.51,66.46,66.48,9934.0
2024-11-08 13:15:00,66.48,66.5,66.39,66.44,32340.0,66.48,66.5,66.39,66.44,32340.0
2024-11-08 13:20:00,66.44,66.51,66.43,66.45,12610.0,66.44,66.51,66.43,66.45,12610.0
2024-11-08 13:25:00,66.45,66.46,66.39,66.42,13519.0,66.45,66.46,66.39,66.42,13519.0
2024-11-08 13:30:00,66.43,66.44,66.34,66.38,41150.0,66.43,66.44,66.34,66.38,41150.0
2024-11-08 13:35:00,66.38,66.44,66.34,66.43,21651.0,66.38,66.44,66.34,66.43,21651.0
2024-11-08 13:40:00,66.44,66.46,66.43,66.45,14697.0,66.44,66.46,66.43,66.45,14697.0
2024-11-08 13:45:00,66.45,66.47,66.37,66.43,25420.0,66.45,66.47,66.37,66.43,25420.0
2024-11-08 13:50:00,66.43,66.56,66.4,66.52,45882.0,66.43,66.56,66.4,66.52,45882.0
2024-11-08 13:55:00,66.51,66.54,66.45,66.51,30144.0,66.51,66.54,66.45,66.51,30144.0
2024-11-08 14:00:00,66.53,66.72,66.52,66.71,25642.0,66.53,66.72,66.52,66.71,25642.0
2024-11-08 14:05:00,66.73,66.78,66.62,66.63,18705.0,66.73,66.78,66.62,66.63,18705.0
2024-11-08 14:10:00,66.64,66.69,66.47,66.54,39980.0,66.64,66.69,66.47,66.54,39980.0
2024-11-08 14:15:00,66.52,66.6,66.5,66.51,25784.0,66.52,66.6,66.5,66.51,25784.0
2024-11-08 14:20:00,66.51,66.57,66.47,66.49,28834.0,66.51,66.57,66.47,66.49,28834.0
2024-11-08 14:25:00,66.5,66.5,66.43,66.45,16894.0,66.5,66.5,66.43,66.45,16894.0
2024-11-08 14:30:00,66.43,66.49,66.4,66.46,21446.0,66.43,66.49,66.4,66.46,21446.0
2024-11-08 14:35:00,66.45,66.55,66.45,66.5,9848.0,66.45,66.55,66.45,66.5,9848.0
2024-11-08 14:40:00,66.51,66.55,66.5,66.55,10341.0,66.51,66.55,66.5,66.55,10341.0
2024-11-08 14:45:00,66.55,66.55,66.48,66.48,7550.0,66.55,66.55,66.48,66.48,7550.0
2024-11-08 14:50:00,66.48,66.49,66.44,66.47,10661.0,66.48,66.49,66.44,66.47,10661.0
2024-11-08 14:55:00,66.47,66.48,66.39,66.42,14387.0,66.47,66.48,66.39,66.42,14387.0
2024-11-08 15:00:00,66.41,66.42,66.34,66.36,13007.0,66.41,66.42,66.34,66.36,13007.0
2024-11-08 15:05:00,66.35,66.42,66.35,66.41,25197.0,66.35,66.42,66.35,66.41,25197.0
2024-11-08 15:10:00,66.4,66.42,66.36,66.4,18217.0,66.4,66.42,66.36,66.4,18217.0
2024-11-08 15:15:00,66.4,66.49,66.39,66.43,12344.0,66.4,66.49,66.39,66.43,12344.0
2024-11-08 15:20:00,66.42,66.46,66.38,66.46,9054.0,66.42,66.46,66.38,66.46,9054.0
2024-11-08 15:25:00,66.46,66.49,66.42,66.48,23379.0,66.46,66.49,66.42,66.48,23379.0
2024-11-08 15:30:00,66.49,66.53,66.43,66.44,21247.0,66.49,66.53,66.43,66.44,21247.0
2024-11-08 15:35:00,66.44,66.49,66.39,66.48,15214.0,66.44,66.49,66.39,66.48,15214.0
2024-11-08 15:40:00,66.48,66.52,66.43,66.45,15307.0,66.48,66.52,66.43,66.45,15307.0
2024-11-08 15:45:00,66.45,66.45,66.28,66.28,61168.0,66.45,66.45,66.28,66.28,61168.0
2024-11-08 15:50:00,66.27,66.29,66.21,66.23,83673.0,66.27,66.29,66.21,66.23,83673.0
2024-11-08 15:55:00,66.22,66.29,66.1,66.24,151887.0,66.22,66.29,66.1,66.24,151887.0
2024-11-11 09:30:00,66.42,66.95,66.42,66.7,107648.0,66.42,66.95,66.42,66.7,107648.0
2024-11-11 09:35:00,66.61,66.64,66.35,66.56,73950.0,66.61,66.64,66.35,66.56,73950.0
2024-11-11 09:40:00,66.56,66.9,66.5,66.77,48833.0,66.56,66.9,66.5,66.77,48833.0
2024-11-11 09:45:00,66.78,66.86,66.61,66.8,44051.0,66.78,66.86,66.61,66.8,44051.0
2024-11-11 09:50:00,66.8,66.87,66.7,66.87,36528.0,66.8,66.87,66.7,66.87,36528.0
2024-11-11 09:55:00,66.87,66.97,66.74,66.8,37805.0,66.87,66.97,66.74,66.8,37805.0
2024-11-11 10:00:00,66.82,66.92,66.78,66.81,89297.0,66.82,66.92,66.78,66.81,89297.0
2024-11-11 10:05:00,66.81,66.87,66.68,66.76,31671.0,66.81,66.87,66.68,66.76,31671.0
2024-11-11 10:10:00,66.76,66.89,66.71,66.75,21206.0,66.76,66.89,66.71,66.75,21206.0
2024-11-11 10:15:00,66.73,66.75,66.66,66.75,27429.0,66.73,66.75,66.66,66.75,27429.0
2024-11-11 10:20:00,66.75,66.85,66.67,66.75,59546.0,66.75,66.85,66.67,66.75,59546.0
2024-11-11 10:25:00,66.73,66.79,66.69,66.75,40308.0,66.73,66.79,66.69,66.75,40308.0
2024-11-11 10:30:00,66.71,66.79,66.55,66.56,22907.0,66.71,66.79,66.55,66.56,22907.0
2024-11-11 10:35:00,66.56,66.62,66.5,66.62,30031.0,66.56,66.62,66.5,66.62,30031.0
2024-11-11 10:40:00,66.63,66.66,66.53,66.59,8328.0,66.63,66.66,66.53,66.59,8328.0
2024-11-11 10:45:00,66.57,66.62,66.54,66.61,16019.0,66.57,66.62,66.54,66.61,16019.0
2024-11-11 10:50:00,66.61,66.72,66.51,66.69,36618.0,66.61,66.72,66.51,66.69,36618.0
2024-11-11 10:55:00,66.69,66.77,66.65,66.77,22668.0,66.69,66.77,66.65,66.77,22668.0
2024-11-11 11:00:00,66.8,66.85,66.68,66.68,18468.0,66.8,66.85,66.68,66.68,18468.0
2024-11-11 11:05:00,66.68,66.71,66.55,66.67,21254.0,66.68,66.71,66.55,66.67,21254.0
2024-11-11 11:10:00,66.7,66.8,66.65,66.76,20388.0,66.7,66.8,66.65,66.76,20388.0
2024-11-11 11:15:00,66.76,66.84,66.74,66.82,17490.0,66.76,66.84,66.74,66.82,17490.0
2024-11-11 11:20:00,66.81,66.96,66.79,66.95,66523.0,66.81,66.96,66.79,66.95,66523.0
2024-11-11 11:25:00,66.97,67.09,66.96,67.02,27934.0,66.97,67.09,66.96,67.02,27934.0
2024-11-11 11:30:00,67.02,67.02,66.95,66.96,34218.0,67.02,67.02,66.95,66.96,34218.0
2024-11-11 11:35:00,66.96,66.96,66.75,66.79,46712.0,66.96,66.96,66.75,66.79,46712.0
2024-11-11 11:40:00,66.79,66.81,66.75,66.8,21991.0,66.79,66.81,66.75,66.8,21991.0
2024-11-11 11:45:00,66.8,66.91,66.79,66.91,46028.0,66.8,66.91,66.79,66.91,46028.0
2024-11-11 11:50:00,66.91,66.93,66.79,66.85,28068.0,66.91,66.93,66.79,66.85,28068.0
2024-11-11 11:55:00,66.84,66.89,66.81,66.82,20985.0,66.84,66.89,66.81,66.82,20985.0
2024-11-11 12:00:00,66.81,66.89,66.78,66.87,16480.0,66.81,66.89,66.78,66.87,16480.0
2024-11-11 12:05:00,66.87,66.87,66.8,66.82,12588.0,66.87,66.87,66.8,66.82,12588.0
2024-11-11 12:10:00,66.82,66.91,66.81,66.89,44108.0,66.82,66.91,66.81,66.89,44108.0
2024-11-11 12:15:00,66.89,66.91,66.85,66.85,33901.0,66.89,66.91,66.85,66.85,33901.0
2024-11-11 12:20:00,66.85,66.88,66.8,66.83,21360.0,66.85,66.88,66.8,66.83,21360.0
2024-11-11 12:25:00,66.83,66.89,66.75,66.75,26465.0,66.83,66.89,66.75,66.75,26465.0
2024-11-11 12:30:00,66.76,66.84,66.75,66.79,19301.0,66.76,66.84,66.75,66.79,19301.0
2024-11-11 12:35:00,66.79,66.87,66.78,66.86,20551.0,66.79,66.87,66.78,66.86,20551.0
2024-11-11 12:40:00,66.86,66.91,66.84,66.86,36998.0,66.86,66.91,66.84,66.86,36998.0
2024-11-11 12:45:00,66.86,66.89,66.83,66.84,24550.0,66.86,66.89,66.83,66.84,24550.0
2024-11-11 12:50:00,66.84,66.9,66.84,66.88,21437.0,66.84,66.9,66.84,66.88,21437.0
2024-11-11 12:55:00,66.88,66.88,66.82,66.84,23353.0,66.88,66.88,66.82,66.84,23353.0
2024-11-11 13:00:00,66.84,66.91,66.76,66.84,25956.0,66.84,66.91,66.76,66.84,25956.0
2024-11-11 13:05:00,66.84,66.84,66.75,66.8,20580.0,66.84,66.84,66.75,66.8,20580.0
2024-11-11 13:10:00,66.78,66.86,66.71,66.85,25794.0,66.78,66.86,66.71,66.85,25794.0
2024-11-11 13:15:00,66.85,66.85,66.81,66.84,16541.0,66.85,66.85,66.81,66.84,16541.0
2024-11-11 13:20:00,66.83,66.86,66.74,66.81,19076.0,66.83,66.86,66.74,66.81,19076.0
2024-11-11 13:25:00,66.81,66.83,66.76,66.79,21444.0,66.81,66.83,66.76,66.79,21444.0
2024-11-11 13:30:00,66.79,66.79,66.64,66.7,23544.0,66.79,66.79,66.64,66.7,23544.0
2024-11-11 13:35:00,66.7,66.72,66.6,66.61,32610.0,66.7,66.72,66.6,66.61,32610.0
2024-11-11 13:40:00,66.6,66.71,66.59,66.7,31528.0,66.6,66.71,66.59,66.7,31528.0
2024-11-11 13:45:00,66.69,66.73,66.67,66.69,18094.0,66.69,66.73,66.67,66.69,18094.0
2024-11-11 13:50:00,66.68,66.77,66.66,66.77,17831.0,66.68,66.77,66.66,66.77,17831.0
2024-11-11 13:55:00,66.78,66.79,66.73,66.77,14722.0,66.78,66.79,66.73,66.77,14722.0
2024-11-11 14:00:00,66.77,66.79,66.72,66.75,19912.0,66.77,66.79,66.72,66.75,19912.0
2024-11-11 14:05:00,66.75,66.8,66.73,66.78,21761.0,66.75,66.8,66.73,66.78,21761.0
2024-11-11 14:10:00,66.78,66.8,66.75,66.76,23053.0,66.78,66.8,66.75,66.76,23053.0
2024-11-11 14:15:00,66.77,66.8,66.76,66.78,16065.0,66.77,66.8,66.76,66.78,16065.0
2024-11-11 14:20:00,66.78,66.8,66.77,66.78,13568.0,66.78,66.8,66.77,66.78,13568.0
2024-11-11 14:25:00,66.79,66.81,66.76,66.78,32191.0,66.79,66.81,66.76,66.78,32191.0
2024-11-11 14:30:00,66.78,66.8,66.76,66.79,19078.0,66.78,66.8,66.76,66.79,19078.0
2024-11-11 14:35:00,66.8,66.8,66.71,66.75,22252.0,66.8,66.8,66.71,66.75,22252.0
2024-11-11 14:40:00,66.76,66.78,66.71,66.71,16578.0,66.76,66.78,66.71,66.71,16578.0
2024-11-11 14:45:00,66.71,66.73,66.66,66.72,19106.0,66.71,66.73,66.66,66.72,19106.0
2024-11-11 14:50:00,66.72,66.76,66.72,66.72,13912.0,66.72,66.76,66.72,66.72,13912.0
2024-11-11 14:55:00,66.73,66.74,66.7,66.7,18323.0,66.73,66.74,66.7,66.7,18323.0
2024-11-11 15:00:00,66.7,66.71,66.63,66.64,20526.0,66.7,66.71,66.63,66.64,20526.0
2024-11-11 15:05:00,66.64,66.65,66.56,66.58,21575.0,66.64,66.65,66.56,66.58,21575.0
2024-11-11 15:10:00,66.58,66.63,66.48,66.54,52733.0,66.58,66.63,66.48,66.54,52733.0
2024-11-11 15:15:00,66.54,66.59,66.54,66.58,25061.0,66.54,66.59,66.54,66.58,25061.0
2024-11-11 15:20:00,66.58,66.61,66.54,66.54,38192.0,66.58,66.61,66.54,66.54,38192.0
2024-11-11 15:25:00,66.55,66.6,66.5,66.59,28583.0,66.55,66.6,66.5,66.59,28583.0
2024-11-11 15:30:00,66.59,66.59,66.5,66.54,29496.0,66.59,66.59,66.5,66.54,29496.0
2024-11-11 15:35:00,66.54,66.64,66.51,66.62,51465.0,66.54,66.64,66.51,66.62,51465.0
2024-11-11 15:40:00,66.63,66.66,66.55,66.59,42227.0,66.63,66.66,66.55,66.59,42227.0
2024-11-11 15:45:00,66.59,66.59,66.48,66.51,59757.0,66.59,66.59,66.48,66.51,59757.0
2024-11-11 15:50:00,66.5,66.54,66.47,66.52,114957.0,66.5,66.54,66.47,66.52,114957.0
2024-11-11 15:55:00,66.53,66.71,66.48,66.7,385552.0,66.53,66.71,66.48,66.7,385552.0
2024-11-12 09:30:00,66.5,66.6,66.12,66.49,70639.0,66.5,66.6,66.12,66.49,70639.0
2024-11-12 09:35:00,66.5,66.71,66.43,66.58,65264.0,66.5,66.71,66.43,66.58,65264.0
2024-11-12 09:40:00,66.62,66.79,66.57,66.76,31885.0,66.62,66.79,66.57,66.76,31885.0
2024-11-12 09:45:00,66.77,66.78,66.42,66.59,44704.0,66.77,66.78,66.42,66.59,44704.0
2024-11-12 09:50:00,66.58,66.64,66.43,66.57,53381.0,66.58,66.64,66.43,66.57,53381.0
2024-11-12 09:55:00,66.56,66.65,66.41,66.51,24731.0,66.56,66.65,66.41,66.51,24731.0
2024-11-12 10:00:00,66.47,66.47,66.23,66.28,31582.0,66.47,66.47,66.23,66.28,31582.0
2024-11-12 10:05:00,66.29,66.29,66.06,66.09,28643.0,66.29,66.29,66.06,66.09,28643.0
2024-11-12 10:10:00,66.09,66.11,65.98,66.01,72876.0,66.09,66.11,65.98,66.01,72876.0
2024-11-12 10:15:00,66.01,66.05,65.77,65.79,19739.0,66.01,66.05,65.77,65.79,19739.0
2024-11-12 10:20:00,65.78,65.78,65.61,65.63,18523.0,65.78,65.78,65.61,65.63,18523.0
2024-11-12 10:25:00,65.65,65.65,65.48,65.49,19719.0,65.65,65.65,65.48,65.49,19719.0
2024-11-12 10:30:00,65.5,65.62,65.42,65.57,93003.0,65.5,65.62,65.42,65.57,93003.0
2024-11-12 10:35:00,65.55,65.57,65.46,65.46,71971.0,65.55,65.57,65.46,65.46,71971.0
2024-11-12 10:40:00,65.46,65.5,65.29,65.3,23537.0,65.46,65.5,65.29,65.3,23537.0
2024-11-12 10:45:00,65.29,65.34,65.21,65.22,32028.0,65.29,65.34,65.21,65.22,32028.0
2024-11-12 10:50:00,65.23,65.27,65.19,65.19,20550.0,65.23,65.27,65.19,65.19,20550.0
2024-11-12 10:55:00,65.18,65.25,65.1,65.13,22899.0,65.18,65.25,65.1,65.13,22899.0
2024-11-12 11:00:00,65.13,65.17,65.05,65.08,23037.0,65.13,65.17,65.05,65.08,23037.0
2024-11-12 11:05:00,65.08,65.13,65.05,65.12,17077.0,65.08,65.13,65.05,65.12,17077.0
2024-11-12 11:10:00,65.12,65.13,65.05,65.06,27356.0,65.12,65.13,65.05,65.06,27356.0
2024-11-12 11:15:00,65.08,65.29,65.06,65.28,42837.0,65.08,65.29,65.06,65.28,42837.0
2024-11-12 11:20:00,65.28,65.3,65.2,65.2,33024.0,65.28,65.3,65.2,65.2,33024.0
2024-11-12 11:25:00,65.2,65.49,65.18,65.32,94893.0,65.2,65.49,65.18,65.32,94893.0
2024-11-12 11:30:00,65.3,65.31,65.12,65.12,31904.0,65.3,65.31,65.12,65.12,31904.0
2024-11-12 11:35:00,65.12,65.18,65.01,65.05,33392.0,65.12,65.18,65.01,65.05,33392.0
2024-11-12 11:40:00,65.05,65.21,65.01,65.1,68760.0,65.05,65.21,65.01,65.1,68760.0
2024-11-12 11:45:00,65.08,65.11,65.02,65.02,39896.0,65.08,65.11,65.02,65.02,39896.0
2024-11-12 11:50:00,65.01,65.09,65.0,65.02,20352.0,65.01,65.09,65.0,65.02,20352.0
2024-11-12 11:55:00,65.02,65.06,65.01,65.05,16846.0,65.02,65.06,65.01,65.05,16846.0
2024-11-12 12:00:00,65.06,65.11,65.03,65.07,16640.0,65.06,65.11,65.03,65.07,16640.0
2024-11-12 12:05:00,65.09,65.13,65.07,65.13,11257.0,65.09,65.13,65.07,65.13,11257.0
2024-11-12 12:10:00,65.11,65.11,65.01,65.07,23888.0,65.11,65.11,65.01,65.07,23888.0
2024-11-12 12:15:00,65.07,65.1,64.89,64.99,90866.0,65.07,65.1,64.89,64.99,90866.0
2024-11-12 12:20:00,64.98,65.09,64.96,65.06,17439.0,64.98,65.09,64.96,65.06,17439.0
2024-11-12 12:25:00,65.07,65.15,65.05,65.13,21757.0,65.07,65.15,65.05,65.13,21757.0
2024-11-12 12:30:00,65.13,65.19,65.06,65.19,98643.0,65.13,65.19,65.06,65.19,98643.0
2024-11-12 12:35:00,65.18,65.27,65.08,65.27,34717.0,65.18,65.27,65.08,65.27,34717.0
2024-11-12 12:40:00,65.25,65.27,65.2,65.24,17848.0,65.25,65.27,65.2,65.24,17848.0
2024-11-12 12:45:00,65.24,65.25,65.18,65.19,12512.0,65.24,65.25,65.18,65.19,12512.0
2024-11-12 12:50:00,65.18,65.19,65.1,65.15,24546.0,65.18,65.19,65.1,65.15,24546.0
2024-11-12 12:55:00,65.14,65.16,65.09,65.14,13508.0,65.14,65.16,65.09,65.14,13508.0
2024-11-12 13:00:00,65.14,65.21,65.11,65.18,16977.0,65.14,65.21,65.11,65.18,16977.0
2024-11-12 13:05:00,65.17,65.19,65.1,65.13,13222.0,65.17,65.19,65.1,65.13,13222.0
2024-11-12 13:10:00,65.13,65.16,65.06,65.12,19437.0,65.13,65.16,65.06,65.12,19437.0
2024-11-12 13:15:00,65.12,65.12,65.07,65.09,14260.0,65.12,65.12,65.07,65.09,14260.0
2024-11-12 13:20:00,65.1,65.12,65.06,65.09,18634.0,65.1,65.12,65.06,65.09,18634.0
2024-11-12 13:25:00,65.08,65.14,65.06,65.14,19860.0,65.08,65.14,65.06,65.14,19860.0
2024-11-12 13:30:00,65.13,65.26,65.11,65.26,26635.0,65.13,65.26,65.11,65.26,26635.0
2024-11-12 13:35:00,65.28,65.5,65.27,65.5,22780.0,65.28,65.5,65.27,65.5,22780.0
2024-11-12 13:40:00,65.5,65.54,65.43,65.51,31323.0,65.5,65.54,65.43,65.51,31323.0
2024-11-12 13:45:00,65.52,65.54,65.49,65.52,12649.0,65.52,65.54,65.49,65.52,12649.0
2024-11-12 13:50:00,65.52,65.74,65.52,65.63,54597.0,65.52,65.74,65.52,65.63,54597.0
2024-11-12 13:55:00,65.63,65.68,65.6,65.61,29583.0,65.63,65.68,65.6,65.61,29583.0
2024-11-12 14:00:00,65.61,65.73,65.55,65.69,47029.0,65.61,65.73,65.55,65.69,47029.0
2024-11-12 14:05:00,65.69,65.69,65.51,65.59,32106.0,65.69,65.69,65.51,65.59,32106.0
2024-11-12 14:10:00,65.6,65.63,65.53,65.62,31153.0,65.6,65.63,65.53,65.62,31153.0
2024-11-12 14:15:00,65.63,65.94,65.63,65.94,32552.0,65.63,65.94,65.63,65.94,32552.0
2024-11-12 14:20:00,65.94,66.1,65.91,66.07,28538.0,65.94,66.1,65.91,66.07,28538.0
2024-11-12 14:25:00,66.07,66.16,66.03,66.03,32546.0,66.07,66.16,66.03,66.03,32546.0
2024-11-12 14:30:00,66.03,66.12,66.01,66.11,19537.0,66.03,66.12,66.01,66.11,19537.0
2024-11-12 14:35:00,66.12,66.15,66.07,66.14,22089.0,66.12,66.15,66.07,66.14,22089.0
2024-11-12 14:40:00,66.13,66.21,66.13,66.16,22393.0,66.13,66.21,66.13,66.16,22393.0
2024-11-12 14:45:00,66.16,66.23,66.13,66.23,25297.0,66.16,66.23,66.13,66.23,25297.0
2024-11-12 14:50:00,66.23,66.3,66.17,66.28,25311.0,66.23,66.3,66.17,66.28,25311.0
2024-11-12 14:55:00,66.28,66.32,66.22,66.22,26975.0,66.28,66.32,66.22,66.22,26975.0
2024-11-12 15:00:00,66.2,66.26,66.12,66.17,20869.0,66.2,66.26,66.12,66.17,20869.0
2024-11-12 15:05:00,66.16,66.2,66.13,66.16,18693.0,66.16,66.2,66.13,66.16,18693.0
2024-11-12 15:10:00,66.16,66.19,66.07,66.19,33664.0,66.16,66.19,66.07,66.19,33664.0
2024-11-12 15:15:00,66.19,66.23,66.12,66.19,30870.0,66.19,66.23,66.12,66.19,30870.0
2024-11-12 15:20:00,66.19,66.27,66.18,66.25,27054.0,66.19,66.27,66.18,66.25,27054.0
2024-11-12 15:25:00,66.25,66.29,66.23,66.26,26664.0,66.25,66.29,66.23,66.26,26664.0
2024-11-12 15:30:00,66.25,66.25,66.12,66.14,34641.0,66.25,66.25,66.12,66.14,34641.0
2024-11-12 15:35:00,66.14,66.21,66.12,66.15,40621.0,66.14,66.21,66.12,66.15,40621.0
2024-11-12 15:40:00,66.15,66.29,66.14,66.23,52078.0,66.15,66.29,66.14,66.23,52078.0
2024-11-12 15:45:00,66.23,66.23,66.11,66.12,52217.0,66.23,66.23,66.11,66.12,52217.0
2024-11-12 15:50:00,66.11,66.11,65.84,65.92,150829.0,66.11,66.11,65.84,65.92,150829.0
2024-11-12 15:55:00,65.92,65.93,65.79,65.81,333699.0,65.92,65.93,65.79,65.81,333699.0
2024-11-13 09:30:00,65.82,66.3,65.31,65.41,63121.0,65.82,66.3,65.31,65.41,63121.0
2024-11-13 09:35:00,65.55,65.9,65.39,65.9,34488.0,65.55,65.9,65.39,65.9,34488.0
2024-11-13 09:40:00,65.89,66.04,65.78,65.84,16496.0,65.89,66.04,65.78,65.84,16496.0
2024-11-13 09:45:00,65.79,66.05,65.79,66.03,28605.0,65.79,66.05,65.79,66.03,28605.0
2024-11-13 09:50:00,66.01,66.21,65.74,65.86,13085.0,66.01,66.21,65.74,65.86,13085.0
2024-11-13 09:55:00,65.86,65.92,65.76,65.92,15804.0,65.86,65.92,65.76,65.92,15804.0
2024-11-13 10:00:00,65.93,65.94,65.71,65.71,9297.0,65.93,65.94,65.71,65.71,9297.0
2024-11-13 10:05:00,65.69,65.77,65.5,65.77,48718.0,65.69,65.77,65.5,65.77,48718.0
2024-11-13 10:10:00,65.77,65.88,65.74,65.83,25123.0,65.77,65.88,65.74,65.83,25123.0
2024-11-13 10:15:00,65.78,65.78,65.67,65.76,16294.0,65.78,65.78,65.67,65.76,16294.0
2024-11-13 10:20:00,65.73,65.91,65.7,65.88,9493.0,65.73,65.91,65.7,65.88,9493.0
2024-11-13 10:25:00,65.86,65.89,65.74,65.89,8774.0,65.86,65.89,65.74,65.89,8774.0
2024-11-13 10:30:00,65.91,65.99,65.86,65.95,19004.0,65.91,65.99,65.86,65.95,19004.0
2024-11-13 10:35:00,65.95,66.0,65.87,65.93,12577.0,65.95,66.0,65.87,65.93,12577.0
2024-11-13 10:40:00,65.94,66.1,65.9,66.02,17907.0,65.94,66.1,65.9,66.02,17907.0
2024-11-13 10:45:00,66.0,66.06,65.97,66.03,35583.0,66.0,66.06,65.97,66.03,35583.0
2024-11-13 10:50:00,66.01,66.02,65.91,65.95,8925.0,66.01,66.02,65.91,65.95,8925.0
2024-11-13 10:55:00,65.95,66.04,65.95,65.99,22714.0,65.95,66.04,65.95,65.99,22714.0
2024-11-13 11:00:00,66.0,66.23,66.0,66.1,22485.0,66.0,66.23,66.0,66.1,22485.0
2024-11-13 11:05:00,66.09,66.21,66.04,66.21,11062.0,66.09,66.21,66.04,66.21,11062.0
2024-11-13 11:10:00,66.2,66.39,66.15,66.32,39323.0,66.2,66.39,66.15,66.32,39323.0
2024-11-13 11:15:00,66.32,66.34,66.04,66.06,48553.0,66.32,66.34,66.04,66.06,48553.0
2024-11-13 11:20:00,66.06,66.14,65.99,66.13,10208.0,66.06,66.14,65.99,66.13,10208.0
2024-11-13 11:25:00,66.12,66.16,66.05,66.05,12728.0,66.12,66.16,66.05,66.05,12728.0
2024-11-13 11:30:00,66.07,66.09,66.02,66.07,83696.0,66.07,66.09,66.02,66.07,83696.0
2024-11-13 11:35:00,66.1,66.19,66.1,66.13,7695.0,66.1,66.19,66.1,66.13,7695.0
2024-11-13 11:40:00,66.12,66.15,66.05,66.06,64588.0,66.12,66.15,66.05,66.06,64588.0
2024-11-13 11:45:00,66.06,66.28,66.05,66.28,6687.0,66.06,66.28,66.05,66.28,6687.0
2024-11-13 11:50:00,66.28,66.28,66.18,66.22,8171.0,66.28,66.28,66.18,66.22,8171.0
2024-11-13 11:55:00,66.22,66.31,66.19,66.27,6857.0,66.22,66.31,66.19,66.27,6857.0
2024-11-13 12:00:00,66.28,66.32,66.22,66.22,34508.0,66.28,66.32,66.22,66.22,34508.0
2024-11-13 12:05:00,66.23,66.35,66.22,66.31,6646.0,66.23,66.35,66.22,66.31,6646.0
2024-11-13 12:10:00,66.29,66.35,66.26,66.34,5482.0,66.29,66.35,66.26,66.34,5482.0
2024-11-13 12:15:00,66.35,66.41,66.31,66.39,12919.0,66.35,66.41,66.31,66.39,12919.0
2024-11-13 12:20:00,66.39,66.48,66.36,66.47,20254.0,66.39,66.48,66.36,66.47,20254.0
2024-11-13 12:25:00,66.45,66.58,66.45,66.54,27001.0,66.45,66.58,66.45,66.54,27001.0
2024-11-13 12:30:00,66.51,66.62,66.51,66.52,6397.0,66.51,66.62,66.51,66.52,6397.0
2024-11-13 12:35:00,66.55,66.69,66.55,66.69,11259.0,66.55,66.69,66.55,66.69,11259.0
2024-11-13 12:40:00,66.68,66.74,66.63,66.72,13065.0,66.68,66.74,66.63,66.72,13065.0
2024-11-13 12:45:00,66.73,66.81,66.72,66.75,30822.0,66.73,66.81,66.72,66.75,30822.0
2024-11-13 12:50:00,66.74,66.77,66.69,66.77,24606.0,66.74,66.77,66.69,66.77,24606.0
2024-11-13 12:55:00,66.78,66.8,66.73,66.78,31081.0,66.78,66.8,66.73,66.78,31081.0
2024-11-13 13:00:00,66.77,66.89,66.73,66.79,36919.0,66.77,66.89,66.73,66.79,36919.0
2024-11-13 13:05:00,66.79,66.82,66.73,66.79,42133.0,66.79,66.82,66.73,66.79,42133.0
2024-11-13 13:10:00,66.78,66.8,66.68,66.74,8491.0,66.78,66.8,66.68,66.74,8491.0
2024-11-13 13:15:00,66.76,66.85,66.75,66.79,13224.0,66.76,66.85,66.75,66.79,13224.0
2024-11-13 13:20:00,66.78,66.78,66.67,66.7,31453.0,66.78,66.78,66.67,66.7,31453.0
2024-11-13 13:25:00,66.69,66.7,66.59,66.59,11297.0,66.69,66.7,66.59,66.59,11297.0
2024-11-13 13:30:00,66.58,66.61,66.54,66.59,10635.0,66.58,66.61,66.54,66.59,10635.0
2024-11-13 13:35:00,66.6,66.62,66.5,66.5,14346.0,66.6,66.62,66.5,66.5,14346.0
2024-11-13 13:40:00,66.5,66.52,66.45,66.45,9194.0,66.5,66.52,66.45,66.45,9194.0
2024-11-13 13:45:00,66.48,66.48,66.44,66.46,8406.0,66.48,66.48,66.44,66.46,8406.0
2024-11-13 13:50:00,66.46,66.46,66.35,66.41,7752.0,66.46,66.46,66.35,66.41,7752.0
2024-11-13 13:55:00,66.42,66.43,66.32,66.33,6666.0,66.42,66.43,66.32,66.33,6666.0
2024-11-13 14:00:00,66.31,66.4,66.31,66.4,10903.0,66.31,66.4,66.31,66.4,10903.0
2024-11-13 14:05:00,66.39,66.4,66.26,66.27,7312.0,66.39,66.4,66.26,66.27,7312.0
2024-11-13 14:10:00,66.28,66.32,66.26,66.32,10900.0,66.28,66.32,66.26,66.32,10900.0
2024-11-13 14:15:00,66.3,66.31,66.21,66.23,10315.0,66.3,66.31,66.21,66.23,10315.0
2024-11-13 14:20:00,66.21,66.27,66.21,66.23,6032.0,66.21,66.27,66.21,66.23,6032.0
2024-11-13 14:25:00,66.22,66.22,66.14,66.16,15586.0,66.22,66.22,66.14,66.16,15586.0
2024-11-13 14:30:00,66.16,66.16,66.07,66.07,12468.0,66.16,66.16,66.07,66.07,12468.0
2024-11-13 14:35:00,66.06,66.11,66.01,66.06,13170.0,66.06,66.11,66.01,66.06,13170.0
2024-11-13 14:40:00,66.07,66.08,66.02,66.07,6855.0,66.07,66.08,66.02,66.07,6855.0
2024-11-13 14:45:00,66.08,66.09,65.99,66.03,39870.0,66.08,66.09,65.99,66.03,39870.0
2024-11-13 14:50:00,66.03,66.05,66.01,66.05,5502.0,66.03,66.05,66.01,66.05,5502.0
2024-11-13 14:55:00,66.04,66.19,66.04,66.18,22715.0,66.04,66.19,66.04,66.18,22715.0
2024-11-13 15:00:00,66.18,66.31,66.15,66.28,39052.0,66.18,66.31,66.15,66.28,39052.0
2024-11-13 15:05:00,66.27,66.37,66.17,66.37,53892.0,66.27,66.37,66.17,66.37,53892.0
2024-11-13 15:10:00,66.38,66.44,66.35,66.43,24782.0,66.38,66.44,66.35,66.43,24782.0
2024-11-13 15:15:00,66.43,66.47,66.36,66.45,19903.0,66.43,66.47,66.36,66.45,19903.0
2024-11-13 15:20:00,66.45,66.45,66.3,66.33,28972.0,66.45,66.45,66.3,66.33,28972.0
2024-11-13 15:25:00,66.33,66.41,66.32,66.37,30460.0,66.33,66.41,66.32,66.37,30460.0
2024-11-13 15:30:00,66.37,66.5,66.35,66.43,40140.0,66.37,66.5,66.35,66.43,40140.0
2024-11-13 15:35:00,66.42,66.49,66.32,66.4,34561.0,66.42,66.49,66.32,66.4,34561.0
2024-11-13 15:40:00,66.39,66.39,66.3,66.38,42990.0,66.39,66.39,66.3,66.38,42990.0
2024-11-13 15:45:00,66.38,66.45,66.3,66.45,63210.0,66.38,66.45,66.3,66.45,63210.0
2024-11-13 15:50:00,66.44,66.62,66.4,66.41,113297.0,66.44,66.62,66.4,66.41,113297.0
2024-11-13 15:55:00,66.4,66.56,66.38,66.52,319800.0,66.4,66.56,66.38,66.52,319800.0
2024-11-14 09:30:00,66.39,67.21,66.07,66.93,74162.0,66.39,67.21,66.07,66.93,74162.0
2024-11-14 09:35:00,67.01,67.25,66.81,67.01,24373.0,67.01,67.25,66.81,67.01,24373.0
2024-11-14 09:40:00,67.1,67.13,66.79,66.88,50999.0,67.1,67.13,66.79,66.88,50999.0
2024-11-14 09:45:00,66.89,67.31,66.87,67.31,28841.0,66.89,67.31,66.87,67.31,28841.0
2024-11-14 09:50:00,67.34,67.37,66.89,66.94,24392.0,67.34,67.37,66.89,66.94,24392.0
2024-11-14 09:55:00,66.91,67.05,66.88,66.94,20046.0,66.91,67.05,66.88,66.94,20046.0
2024-11-14 10:00:00,66.94,67.16,66.9,67.11,18372.0,66.94,67.16,66.9,67.11,18372.0
2024-11-14 10:05:00,67.11,67.33,67.06,67.18,39731.0,67.11,67.33,67.06,67.18,39731.0
2024-11-14 10:10:00,67.16,67.3,67.06,67.26,23628.0,67.16,67.3,67.06,67.26,23628.0
2024-11-14 10:15:00,67.25,67.26,67.01,67.08,24526.0,67.25,67.26,67.01,67.08,24526.0
2024-11-14 10:20:00,67.1,67.23,67.08,67.21,27269.0,67.1,67.23,67.08,67.21,27269.0
2024-11-14 10:25:00,67.21,67.37,67.14,67.21,46557.0,67.21,67.37,67.14,67.21,46557.0
2024-11-14 10:30:00,67.21,67.38,67.19,67.38,103052.0,67.21,67.38,67.19,67.38,103052.0
2024-11-14 10:35:00,67.38,67.55,67.25,67.45,59644.0,67.38,67.55,67.25,67.45,59644.0
2024-11-14 10:40:00,67.45,67.67,67.33,67.59,74881.0,67.45,67.67,67.33,67.59,74881.0
2024-11-14 10:45:00,67.6,67.68,67.46,67.52,32570.0,67.6,67.68,67.46,67.52,32570.0
2024-11-14 10:50:00,67.52,67.59,67.37,67.45,42781.0,67.52,67.59,67.37,67.45,42781.0
2024-11-14 10:55:00,67.45,67.5,67.31,67.42,25895.0,67.45,67.5,67.31,67.42,25895.0
2024-11-14 11:00:00,67.42,67.46,67.34,67.42,25940.0,67.42,67.46,67.34,67.42,25940.0
2024-11-14 11:05:00,67.43,67.44,67.11,67.3,42186.0,67.43,67.44,67.11,67.3,42186.0
2024-11-14 11:10:00,67.31,67.41,67.24,67.24,42765.0,67.31,67.41,67.24,67.24,42765.0
2024-11-14 11:15:00,67.24,67.31,67.13,67.24,50200.0,67.24,67.31,67.13,67.24,50200.0
2024-11-14 11:20:00,67.22,67.33,67.21,67.32,29723.0,67.22,67.33,67.21,67.32,29723.0
2024-11-14 11:25:00,67.32,67.38,67.3,67.36,31937.0,67.32,67.38,67.3,67.36,31937.0
2024-11-14 11:30:00,67.36,67.41,67.24,67.24,22942.0,67.36,67.41,67.24,67.24,22942.0
2024-11-14 11:35:00,67.26,67.3,67.18,67.2,10270.0,67.26,67.3,67.18,67.2,10270.0
2024-11-14 11:40:00,67.2,67.29,67.19,67.23,14469.0,67.2,67.29,67.19,67.23,14469.0
2024-11-14 11:45:00,67.24,67.26,67.0,67.05,19746.0,67.24,67.26,67.0,67.05,19746.0
2024-11-14 11:50:00,67.05,67.08,67.0,67.05,14346.0,67.05,67.08,67.0,67.05,14346.0
2024-11-14 11:55:00,67.05,67.09,66.95,66.97,11817.0,67.05,67.09,66.95,66.97,11817.0
2024-11-14 12:00:00,66.93,66.98,66.88,66.88,10140.0,66.93,66.98,66.88,66.88,10140.0
2024-11-14 12:05:00,66.92,67.0,66.89,66.99,14052.0,66.92,67.0,66.89,66.99,14052.0
2024-11-14 12:10:00,67.01,67.08,66.99,67.01,9163.0,67.01,67.08,66.99,67.01,9163.0
2024-11-14 12:15:00,67.0,67.05,66.96,67.02,12148.0,67.0,67.05,66.96,67.02,12148.0
2024-11-14 12:20:00,67.02,67.02,66.94,66.94,10644.0,67.02,67.02,66.94,66.94,10644.0
2024-11-14 12:25:00,66.92,66.94,66.83,66.84,20856.0,66.92,66.94,66.83,66.84,20856.0
2024-11-14 12:30:00,66.83,66.89,66.73,66.85,68988.0,66.83,66.89,66.73,66.85,68988.0
2024-11-14 12:35:00,66.88,66.98,66.83,66.96,18222.0,66.88,66.98,66.83,66.96,18222.0
2024-11-14 12:40:00,66.95,66.99,66.9,66.91,16371.0,66.95,66.99,66.9,66.91,16371.0
2024-11-14 12:45:00,66.89,66.94,66.84,66.89,25421.0,66.89,66.94,66.84,66.89,25421.0
2024-11-14 12:50:00,66.89,67.0,66.89,67.0,9368.0,66.89,67.0,66.89,67.0,9368.0
2024-11-14 12:55:00,67.03,67.03,66.98,67.0,3043.0,67.03,67.03,66.98,67.0,3043.0
2024-11-14 13:00:00,66.98,67.04,66.97,67.02,10999.0,66.98,67.04,66.97,67.02,10999.0
2024-11-14 13:05:00,67.03,67.06,67.03,67.03,6598.0,67.03,67.06,67.03,67.03,6598.0
2024-11-14 13:10:00,67.05,67.08,67.0,67.02,11857.0,67.05,67.08,67.0,67.02,11857.0
2024-11-14 13:15:00,67.02,67.03,66.96,66.97,12134.0,67.02,67.03,66.96,66.97,12134.0
2024-11-14 13:20:00,66.98,67.01,66.91,67.0,15526.0,66.98,67.01,66.91,67.0,15526.0
2024-11-14 13:25:00,67.0,67.02,66.99,67.0,5309.0,67.0,67.02,66.99,67.0,5309.0
2024-11-14 13:30:00,67.0,67.01,66.94,66.97,8642.0,67.0,67.01,66.94,66.97,8642.0
2024-11-14 13:35:00,66.96,66.97,66.87,66.88,13780.0,66.96,66.97,66.87,66.88,13780.0
2024-11-14 13:40:00,66.87,66.99,66.86,66.98,7796.0,66.87,66.99,66.86,66.98,7796.0
2024-11-14 13:45:00,66.99,67.0,66.93,66.98,8836.0,66.99,67.0,66.93,66.98,8836.0
2024-11-14 13:50:00,66.98,67.0,66.95,66.99,9853.0,66.98,67.0,66.95,66.99,9853.0
2024-11-14 13:55:00,66.99,66.99,66.89,66.96,15366.0,66.99,66.99,66.89,66.96,15366.0
2024-11-14 14:00:00,66.96,66.99,66.93,66.99,12734.0,66.96,66.99,66.93,66.99,12734.0
2024-11-14 14:05:00,66.99,66.99,66.86,66.89,14073.0,66.99,66.99,66.86,66.89,14073.0
2024-11-14 14:10:00,66.87,66.89,66.82,66.85,12475.0,66.87,66.89,66.82,66.85,12475.0
2024-11-14 14:15:00,66.85,66.85,66.76,66.8,10612.0,66.85,66.85,66.76,66.8,10612.0
2024-11-14 14:20:00,66.81,66.86,66.77,66.85,13784.0,66.81,66.86,66.77,66.85,13784.0
2024-11-14 14:25:00,66.85,66.9,66.85,66.89,10915.0,66.85,66.9,66.85,66.89,10915.0
2024-11-14 14:30:00,66.88,66.89,66.85,66.88,10339.0,66.88,66.89,66.85,66.88,10339.0
2024-11-14 14:35:00,66.88,66.91,66.86,66.89,20104.0,66.88,66.91,66.86,66.89,20104.0
2024-11-14 14:40:00,66.89,66.91,66.87,66.9,8441.0,66.89,66.91,66.87,66.9,8441.0
2024-11-14 14:45:00,66.91,66.91,66.8,66.83,14739.0,66.91,66.91,66.8,66.83,14739.0
2024-11-14 14:50:00,66.83,66.83,66.7,66.71,15223.0,66.83,66.83,66.7,66.71,15223.0
2024-11-14 14:55:00,66.73,66.73,66.57,66.59,16949.0,66.73,66.73,66.57,66.59,16949.0
2024-11-14 15:00:00,66.58,66.58,66.34,66.37,28453.0,66.58,66.58,66.34,66.37,28453.0
2024-11-14 15:05:00,66.37,66.39,66.18,66.2,24933.0,66.37,66.39,66.18,66.2,24933.0
2024-11-14 15:10:00,66.22,66.23,66.12,66.16,24181.0,66.22,66.23,66.12,66.16,24181.0
2024-11-14 15:15:00,66.16,66.26,66.13,66.26,20757.0,66.16,66.26,66.13,66.26,20757.0
2024-11-14 15:20:00,66.24,66.31,66.23,66.3,23329.0,66.24,66.31,66.23,66.3,23329.0
2024-11-14 15:25:00,66.31,66.39,66.29,66.35,27288.0,66.31,66.39,66.29,66.35,27288.0
2024-11-14 15:30:00,66.36,66.41,66.19,66.23,35542.0,66.36,66.41,66.19,66.23,35542.0
2024-11-14 15:35:00,66.23,66.24,66.15,66.21,34094.0,66.23,66.24,66.15,66.21,34094.0
2024-11-14 15:40:00,66.22,66.22,66.07,66.13,44208.0,66.22,66.22,66.07,66.13,44208.0
2024-11-14 15:45:00,66.13,66.15,65.85,65.85,53875.0,66.13,66.15,65.85,65.85,53875.0
2024-11-14 15:50:00,65.84,66.1,65.83,66.05,110594.0,65.84,66.1,65.83,66.05,110594.0
2024-11-14 15:55:00,66.05,66.23,66.0,66.14,297529.0,66.05,66.23,66.0,66.14,297529.0
2024-11-15 09:30:00,65.31,66.11,65.31,66.11,147765.0,65.31,66.11,65.31,66.11,147765.0
2024-11-15 09:35:00,66.17,66.36,65.91,66.36,52258.0,66.17,66.36,65.91,66.36,52258.0
2024-11-15 09:40:00,66.36,66.76,66.21,66.65,25519.0,66.36,66.76,66.21,66.65,25519.0
2024-11-15 09:45:00,66.69,66.98,66.52,66.89,40185.0,66.69,66.98,66.52,66.89,40185.0
2024-11-15 09:50:00,66.86,66.9,66.67,66.72,153422.0,66.86,66.9,66.67,66.72,153422.0
2024-11-15 09:55:00,66.74,67.0,66.58,66.84,47890.0,66.74,67.0,66.58,66.84,47890.0
2024-11-15 10:00:00,66.84,66.84,66.53,66.58,39596.0,66.84,66.84,66.53,66.58,39596.0
2024-11-15 10:05:00,66.54,66.71,66.31,66.55,36366.0,66.54,66.71,66.31,66.55,36366.0
2024-11-15 10:10:00,66.52,66.7,66.48,66.69,17492.0,66.52,66.7,66.48,66.69,17492.0
2024-11-15 10:15:00,66.76,66.82,66.59,66.65,8933.0,66.76,66.82,66.59,66.65,8933.0
2024-11-15 10:20:00,66.65,66.65,66.48,66.48,14607.0,66.65,66.65,66.48,66.48,14607.0
2024-11-15 10:25:00,66.46,66.65,66.4,66.6,20425.0,66.46,66.65,66.4,66.6,20425.0
2024-11-15 10:30:00,66.6,66.61,66.36,66.38,16386.0,66.6,66.61,66.36,66.38,16386.0
2024-11-15 10:35:00,66.32,66.4,66.24,66.39,17943.0,66.32,66.4,66.24,66.39,17943.0
2024-11-15 10:40:00,66.37,66.77,66.33,66.72,30964.0,66.37,66.77,66.33,66.72,30964.0
2024-11-15 10:45:00,66.72,66.87,66.7,66.82,39212.0,66.72,66.87,66.7,66.82,39212.0
2024-11-15 10:50:00,66.83,67.0,66.73,66.78,64920.0,66.83,67.0,66.73,66.78,64920.0
2024-11-15 10:55:00,66.75,66.97,66.74,66.97,54959.0,66.75,66.97,66.74,66.97,54959.0
2024-11-15 11:00:00,66.94,66.98,66.85,66.95,96184.0,66.94,66.98,66.85,66.95,96184.0
2024-11-15 11:05:00,66.95,67.06,66.87,67.0,66281.0,66.95,67.06,66.87,67.0,66281.0
2024-11-15 11:10:00,67.0,67.13,66.92,67.12,33949.0,67.0,67.13,66.92,67.12,33949.0
2024-11-15 11:15:00,67.09,67.26,67.06,67.23,37016.0,67.09,67.26,67.06,67.23,37016.0
2024-11-15 11:20:00,67.23,67.31,67.13,67.16,29568.0,67.23,67.31,67.13,67.16,29568.0
2024-11-15 11:25:00,67.19,67.26,67.11,67.13,25701.0,67.19,67.26,67.11,67.13,25701.0
2024-11-15 11:30:00,67.12,67.23,67.06,67.08,17887.0,67.12,67.23,67.06,67.08,17887.0
2024-11-15 11:35:00,67.07,67.14,66.98,67.14,32295.0,67.07,67.14,66.98,67.14,32295.0
2024-11-15 11:40:00,67.14,67.22,67.08,67.19,16413.0,67.14,67.22,67.08,67.19,16413.0
2024-11-15 11:45:00,67.21,67.24,67.1,67.12,17110.0,67.21,67.24,67.1,67.12,17110.0
2024-11-15 11:50:00,67.13,67.21,67.13,67.18,17350.0,67.13,67.21,67.13,67.18,17350.0
2024-11-15 11:55:00,67.18,67.19,66.97,67.12,78051.0,67.18,67.19,66.97,67.12,78051.0
2024-11-15 12:00:00,67.17,67.21,67.06,67.12,19120.0,67.17,67.21,67.06,67.12,19120.0
2024-11-15 12:05:00,67.14,67.21,67.08,67.08,12286.0,67.14,67.21,67.08,67.08,12286.0
2024-11-15 12:10:00,67.12,67.21,67.07,67.2,12749.0,67.12,67.21,67.07,67.2,12749.0
2024-11-15 12:15:00,67.21,67.44,67.19,67.33,131326.0,67.21,67.44,67.19,67.33,131326.0
2024-11-15 12:20:00,67.33,67.44,67.32,67.34,57417.0,67.33,67.44,67.32,67.34,57417.0
2024-11-15 12:25:00,67.36,67.42,67.25,67.34,89739.0,67.36,67.42,67.25,67.34,89739.0
2024-11-15 12:30:00,67.32,67.34,67.27,67.27,10514.0,67.32,67.34,67.27,67.27,10514.0
2024-11-15 12:35:00,67.25,67.46,67.25,67.39,32024.0,67.25,67.46,67.25,67.39,32024.0
2024-11-15 12:40:00,67.4,67.4,67.27,67.35,11601.0,67.4,67.4,67.27,67.35,11601.0
2024-11-15 12:45:00,67.37,67.37,67.2,67.2,10188.0,67.37,67.37,67.2,67.2,10188.0
2024-11-15 12:50:00,67.2,67.23,67.14,67.22,11030.0,67.2,67.23,67.14,67.22,11030.0
2024-11-15 12:55:00,67.22,67.24,67.18,67.22,10848.0,67.22,67.24,67.18,67.22,10848.0
2024-11-15 13:00:00,67.21,67.24,67.12,67.23,22504.0,67.21,67.24,67.12,67.23,22504.0
2024-11-15 13:05:00,67.19,67.21,67.05,67.05,105442.0,67.19,67.21,67.05,67.05,105442.0
2024-11-15 13:10:00,67.01,67.1,67.0,67.06,9374.0,67.01,67.1,67.0,67.06,9374.0
2024-11-15 13:15:00,67.05,67.09,67.0,67.02,11971.0,67.05,67.09,67.0,67.02,11971.0
2024-11-15 13:20:00,67.03,67.16,67.02,67.09,14464.0,67.03,67.16,67.02,67.09,14464.0
2024-11-15 13:25:00,67.08,67.13,67.03,67.06,25275.0,67.08,67.13,67.03,67.06,25275.0
2024-11-15 13:30:00,67.05,67.22,67.05,67.12,37597.0,67.05,67.22,67.05,67.12,37597.0
2024-11-15 13:35:00,67.12,67.25,67.11,67.24,12659.0,67.12,67.25,67.11,67.24,12659.0
2024-11-15 13:40:00,67.25,67.32,67.24,67.27,24991.0,67.25,67.32,67.24,67.27,24991.0
2024-11-15 13:45:00,67.27,67.27,67.15,67.21,16338.0,67.27,67.27,67.15,67.21,16338.0
2024-11-15 13:50:00,67.24,67.26,67.17,67.22,16386.0,67.24,67.26,67.17,67.22,16386.0
2024-11-15 13:55:00,67.22,67.23,67.13,67.23,13665.0,67.22,67.23,67.13,67.23,13665.0
2024-11-15 14:00:00,67.24,67.24,67.11,67.11,22983.0,67.24,67.24,67.11,67.11,22983.0
2024-11-15 14:05:00,67.11,67.2,67.08,67.17,13114.0,67.11,67.2,67.08,67.17,13114.0
2024-11-15 14:10:00,67.17,67.19,67.08,67.09,12966.0,67.17,67.19,67.08,67.09,12966.0
2024-11-15 14:15:00,67.1,67.13,67.05,67.09,14672.0,67.1,67.13,67.05,67.09,14672.0
2024-11-15 14:20:00,67.09,67.13,67.03,67.13,23041.0,67.09,67.13,67.03,67.13,23041.0
2024-11-15 14:25:00,67.14,67.15,67.07,67.08,29337.0,67.14,67.15,67.07,67.08,29337.0
2024-11-15 14:30:00,67.09,67.2,67.07,67.13,21414.0,67.09,67.2,67.07,67.13,21414.0
2024-11-15 14:35:00,67.12,67.2,67.11,67.18,18579.0,67.12,67.2,67.11,67.18,18579.0
2024-11-15 14:40:00,67.2,67.36,67.19,67.33,18742.0,67.2,67.36,67.19,67.33,18742.0
2024-11-15 14:45:00,67.33,67.38,67.29,67.3,63108.0,67.33,67.38,67.29,67.3,63108.0
2024-11-15 14:50:00,67.29,67.54,67.27,67.49,142805.0,67.29,67.54,67.27,67.49,142805.0
2024-11-15 14:55:00,67.5,67.6,67.47,67.53,28574.0,67.5,67.6,67.47,67.53,28574.0
2024-11-15 15:00:00,67.52,67.54,67.45,67.46,19389.0,67.52,67.54,67.45,67.46,19389.0
2024-11-15 15:05:00,67.46,67.47,67.38,67.43,33652.0,67.46,67.47,67.38,67.43,33652.0
2024-11-15 15:10:00,67.41,67.53,67.41,67.52,34561.0,67.41,67.53,67.41,67.52,34561.0
2024-11-15 15:15:00,67.53,67.6,67.47,67.53,44564.0,67.53,67.6,67.47,67.53,44564.0
2024-11-15 15:20:00,67.54,67.64,67.48,67.5,43819.0,67.54,67.64,67.48,67.5,43819.0
2024-11-15 15:25:00,67.5,67.52,67.37,67.4,47563.0,67.5,67.52,67.37,67.4,47563.0
2024-11-15 15:30:00,67.4,67.48,67.4,67.4,34915.0,67.4,67.48,67.4,67.4,34915.0
2024-11-15 15:35:00,67.39,67.52,67.37,67.37,37463.0,67.39,67.52,67.37,67.37,37463.0
2024-11-15 15:40:00,67.38,67.52,67.38,67.42,89019.0,67.38,67.52,67.38,67.42,89019.0
2024-11-15 15:45:00,67.42,67.64,67.42,67.53,96156.0,67.42,67.64,67.42,67.53,96156.0
2024-11-15 15:50:00,67.53,67.66,67.5,67.65,158956.0,67.53,67.66,67.5,67.65,158956.0
2024-11-15 15:55:00,67.65,67.83,67.64,67.78,490651.0,67.65,67.83,67.64,67.78,490651.0
2024-11-18 09:30:00,67.63,68.38,67.58,67.95,84032.0,67.63,68.38,67.58,67.95,84032.0
2024-11-18 09:35:00,67.87,68.17,67.75,68.15,17559.0,67.87,68.17,67.75,68.15,17559.0
2024-11-18 09:40:00,68.12,68.5,68.1,68.42,24757.0,68.12,68.5,68.1,68.42,24757.0
2024-11-18 09:45:00,68.5,68.76,68.43,68.65,20543.0,68.5,68.76,68.43,68.65,20543.0
2024-11-18 09:50:00,68.65,68.86,68.6,68.78,25726.0,68.65,68.86,68.6,68.78,25726.0
2024-11-18 09:55:00,68.78,69.12,68.75,69.07,64808.0,68.78,69.12,68.75,69.07,64808.0
2024-11-18 10:00:00,69.01,69.32,68.84,69.16,168835.0,69.01,69.32,68.84,69.16,168835.0
2024-11-18 10:05:00,69.13,69.46,69.11,69.42,229046.0,69.13,69.46,69.11,69.42,229046.0
2024-11-18 10:10:00,69.42,69.45,68.99,69.06,56483.0,69.42,69.45,68.99,69.06,56483.0
2024-11-18 10:15:00,69.04,69.27,69.03,69.17,75179.0,69.04,69.27,69.03,69.17,75179.0
2024-11-18 10:20:00,69.2,69.25,68.91,68.95,63423.0,69.2,69.25,68.91,68.95,63423.0
2024-11-18 10:25:00,68.99,69.02,68.75,68.82,21775.0,68.99,69.02,68.75,68.82,21775.0
2024-11-18 10:30:00,68.79,68.87,68.7,68.78,17730.0,68.79,68.87,68.7,68.78,17730.0
2024-11-18 10:35:00,68.76,68.78,68.49,68.61,33880.0,68.76,68.78,68.49,68.61,33880.0
2024-11-18 10:40:00,68.59,68.59,68.38,68.47,25027.0,68.59,68.59,68.38,68.47,25027.0
2024-11-18 10:45:00,68.45,68.59,68.4,68.42,37910.0,68.45,68.59,68.4,68.42,37910.0
2024-11-18 10:50:00,68.4,68.52,68.32,68.49,25371.0,68.4,68.52,68.32,68.49,25371.0
2024-11-18 10:55:00,68.52,68.58,68.49,68.55,24205.0,68.52,68.58,68.49,68.55,24205.0
2024-11-18 11:00:00,68.55,68.55,68.43,68.5,22292.0,68.55,68.55,68.43,68.5,22292.0
2024-11-18 11:05:00,68.51,68.59,68.43,68.48,17171.0,68.51,68.59,68.43,68.48,17171.0
2024-11-18 11:10:00,68.49,68.66,68.45,68.66,20761.0,68.49,68.66,68.45,68.66,20761.0
2024-11-18 11:15:00,68.64,68.85,68.56,68.82,54925.0,68.64,68.85,68.56,68.82,54925.0
2024-11-18 11:20:00,68.81,68.86,68.75,68.85,30891.0,68.81,68.86,68.75,68.85,30891.0
2024-11-18 11:25:00,68.84,68.99,68.83,68.95,54877.0,68.84,68.99,68.83,68.95,54877.0
2024-11-18 11:30:00,68.95,69.06,68.91,69.06,35694.0,68.95,69.06,68.91,69.06,35694.0
2024-11-18 11:35:00,69.06,69.11,68.91,69.02,24749.0,69.06,69.11,68.91,69.02,24749.0
2024-11-18 11:40:00,69.03,69.32,69.03,69.31,57966.0,69.03,69.32,69.03,69.31,57966.0
2024-11-18 11:45:00,69.3,69.37,69.19,69.32,41158.0,69.3,69.37,69.19,69.32,41158.0
2024-11-18 11:50:00,69.32,69.54,69.26,69.52,61415.0,69.32,69.54,69.26,69.52,61415.0
2024-11-18 11:55:00,69.52,69.7,69.5,69.7,35654.0,69.52,69.7,69.5,69.7,35654.0
2024-11-18 12:00:00,69.7,70.07,69.63,69.93,208385.0,69.7,70.07,69.63,69.93,208385.0
2024-11-18 12:05:00,69.92,70.19,69.91,69.95,48290.0,69.92,70.19,69.91,69.95,48290.0
2024-11-18 12:10:00,69.94,70.28,69.93,70.26,36835.0,69.94,70.28,69.93,70.26,36835.0
2024-11-18 12:15:00,70.27,70.78,70.19,70.73,151520.0,70.27,70.78,70.19,70.73,151520.0
2024-11-18 12:20:00,70.73,70.95,70.71,70.88,138352.0,70.73,70.95,70.71,70.88,138352.0
2024-11-18 12:25:00,70.86,71.08,70.83,71.01,88184.0,70.86,71.08,70.83,71.01,88184.0
2024-11-18 12:30:00,71.0,71.0,70.79,70.94,58345.0,71.0,71.0,70.79,70.94,58345.0
2024-11-18 12:35:00,70.95,71.06,70.79,71.03,120056.0,70.95,71.06,70.79,71.03,120056.0
2024-11-18 12:40:00,71.03,71.04,70.64,70.75,56890.0,71.03,71.04,70.64,70.75,56890.0
2024-11-18 12:45:00,70.73,70.97,70.73,70.94,21143.0,70.73,70.97,70.73,70.94,21143.0
2024-11-18 12:50:00,70.97,71.0,70.51,70.53,56530.0,70.97,71.0,70.51,70.53,56530.0
2024-11-18 12:55:00,70.53,70.53,70.26,70.27,22509.0,70.53,70.53,70.26,70.27,22509.0
2024-11-18 13:00:00,70.28,70.33,70.06,70.2,30180.0,70.28,70.33,70.06,70.2,30180.0
2024-11-18 13:05:00,70.2,70.24,69.85,69.93,22769.0,70.2,70.24,69.85,69.93,22769.0
2024-11-18 13:10:00,69.93,69.96,69.89,69.9,12020.0,69.93,69.96,69.89,69.9,12020.0
2024-11-18 13:15:00,69.92,70.2,69.9,70.09,54668.0,69.92,70.2,69.9,70.09,54668.0
2024-11-18 13:20:00,70.1,70.14,70.04,70.06,15723.0,70.1,70.14,70.04,70.06,15723.0
2024-11-18 13:25:00,70.06,70.07,69.91,70.07,58888.0,70.06,70.07,69.91,70.07,58888.0
2024-11-18 13:30:00,70.08,70.29,70.0,70.23,32699.0,70.08,70.29,70.0,70.23,32699.0
2024-11-18 13:35:00,70.22,70.43,70.21,70.38,26008.0,70.22,70.43,70.21,70.38,26008.0
2024-11-18 13:40:00,70.37,70.38,70.18,70.19,68115.0,70.37,70.38,70.18,70.19,68115.0
2024-11-18 13:45:00,70.19,70.36,70.17,70.34,27309.0,70.19,70.36,70.17,70.34,27309.0
2024-11-18 13:50:00,70.37,70.38,70.28,70.36,16660.0,70.37,70.38,70.28,70.36,16660.0
2024-11-18 13:55:00,70.37,70.46,70.34,70.41,18368.0,70.37,70.46,70.34,70.41,18368.0
2024-11-18 14:00:00,70.42,70.5,70.41,70.5,14871.0,70.42,70.5,70.41,70.5,14871.0
2024-11-18 14:05:00,70.5,70.59,70.49,70.51,22079.0,70.5,70.59,70.49,70.51,22079.0
2024-11-18 14:10:00,70.5,70.5,70.3,70.31,37825.0,70.5,70.5,70.3,70.31,37825.0
2024-11-18 14:15:00,70.33,70.33,70.29,70.3,13236.0,70.33,70.33,70.29,70.3,13236.0
2024-11-18 14:20:00,70.31,70.31,70.1,70.23,36533.0,70.31,70.31,70.1,70.23,36533.0
2024-11-18 14:25:00,70.23,70.24,70.13,70.14,13831.0,70.23,70.24,70.13,70.14,13831.0
2024-11-18 14:30:00,70.1,70.1,69.79,69.8,30357.0,70.1,70.1,69.79,69.8,30357.0
2024-11-18 14:35:00,69.79,70.0,69.79,70.0,24535.0,69.79,70.0,69.79,70.0,24535.0
2024-11-18 14:40:00,70.0,70.02,69.94,69.95,22855.0,70.0,70.02,69.94,69.95,22855.0
2024-11-18 14:45:00,69.95,70.01,69.94,69.98,14351.0,69.95,70.01,69.94,69.98,14351.0
2024-11-18 14:50:00,69.99,70.11,69.97,70.1,23856.0,69.99,70.11,69.97,70.1,23856.0
2024-11-18 14:55:00,70.09,70.12,70.07,70.1,19881.0,70.09,70.12,70.07,70.1,19881.0
2024-11-18 15:00:00,70.09,70.23,70.0,70.23,40841.0,70.09,70.23,70.0,70.23,40841.0
2024-11-18 15:05:00,70.23,70.23,70.11,70.14,30783.0,70.23,70.23,70.11,70.14,30783.0
2024-11-18 15:10:00,70.13,70.15,70.08,70.15,36958.0,70.13,70.15,70.08,70.15,36958.0
2024-11-18 15:15:00,70.13,70.13,70.06,70.08,33900.0,70.13,70.13,70.06,70.08,33900.0
2024-11-18 15:20:00,70.07,70.1,70.04,70.05,38167.0,70.07,70.1,70.04,70.05,38167.0
2024-11-18 15:25:00,70.05,70.17,70.0,70.12,63486.0,70.05,70.17,70.0,70.12,63486.0
2024-11-18 15:30:00,70.11,70.25,70.02,70.25,59898.0,70.11,70.25,70.02,70.25,59898.0
2024-11-18 15:35:00,70.26,70.27,70.08,70.12,58330.0,70.26,70.27,70.08,70.12,58330.0
2024-11-18 15:40:00,70.12,70.15,70.0,70.1,81360.0,70.12,70.15,70.0,70.1,81360.0
2024-11-18 15:45:00,70.09,70.17,70.07,70.11,48786.0,70.09,70.17,70.07,70.11,48786.0
2024-11-18 15:50:00,70.12,70.25,69.99,70.08,160237.0,70.12,70.25,69.99,70.08,160237.0
2024-11-18 15:55:00,70.09,70.12,69.68,69.9,671955.0,70.09,70.12,69.68,69.9,671955.0
2024-11-19 09:30:00,69.15,69.54,68.6,68.92,127725.0,69.15,69.54,68.6,68.92,127725.0
2024-11-19 09:35:00,68.95,69.13,68.71,68.81,16810.0,68.95,69.13,68.71,68.81,16810.0
2024-11-19 09:40:00,68.82,68.89,68.39,68.49,24367.0,68.82,68.89,68.39,68.49,24367.0
2024-11-19 09:45:00,68.41,68.58,68.33,68.38,21991.0,68.41,68.58,68.33,68.38,21991.0
2024-11-19 09:50:00,68.36,68.5,68.3,68.48,61650.0,68.36,68.5,68.3,68.48,61650.0
2024-11-19 09:55:00,68.45,68.64,68.38,68.54,28753.0,68.45,68.64,68.38,68.54,28753.0
2024-11-19 10:00:00,68.56,68.73,68.47,68.67,11406.0,68.56,68.73,68.47,68.67,11406.0
2024-11-19 10:05:00,68.7,68.8,68.7,68.73,12359.0,68.7,68.8,68.7,68.73,12359.0
2024-11-19 10:10:00,68.73,68.88,68.72,68.84,16579.0,68.73,68.88,68.72,68.84,16579.0
2024-11-19 10:15:00,68.81,69.06,68.81,68.96,22213.0,68.81,69.06,68.81,68.96,22213.0
2024-11-19 10:20:00,68.98,68.98,68.84,68.85,13580.0,68.98,68.98,68.84,68.85,13580.0
2024-11-19 10:25:00,68.85,69.11,68.85,69.11,20284.0,68.85,69.11,68.85,69.11,20284.0
2024-11-19 10:30:00,69.11,69.16,68.9,68.92,24395.0,69.11,69.16,68.9,68.92,24395.0
2024-11-19 10:35:00,68.96,69.05,68.95,69.05,12329.0,68.96,69.05,68.95,69.05,12329.0
2024-11-19 10:40:00,69.04,69.15,68.92,69.15,47491.0,69.04,69.15,68.92,69.15,47491.0
2024-11-19 10:45:00,69.17,69.2,69.03,69.15,13556.0,69.17,69.2,69.03,69.15,13556.0
2024-11-19 10:50:00,69.15,69.15,69.05,69.09,17202.0,69.15,69.15,69.05,69.09,17202.0
2024-11-19 10:55:00,69.09,69.12,68.94,69.04,14908.0,69.09,69.12,68.94,69.04,14908.0
2024-11-19 11:00:00,69.05,69.09,68.99,69.08,10166.0,69.05,69.09,68.99,69.08,10166.0
2024-11-19 11:05:00,69.09,69.12,69.02,69.08,11863.0,69.09,69.12,69.02,69.08,11863.0
2024-11-19 11:10:00,69.09,69.18,69.09,69.15,12464.0,69.09,69.18,69.09,69.15,12464.0
2024-11-19 11:15:00,69.14,69.21,69.14,69.19,8215.0,69.14,69.21,69.14,69.19,8215.0
2024-11-19 11:20:00,69.17,69.23,69.09,69.13,16574.0,69.17,69.23,69.09,69.13,16574.0
2024-11-19 11:25:00,69.15,69.26,69.13,69.26,7121.0,69.15,69.26,69.13,69.26,7121.0
2024-11-19 11:30:00,69.27,69.27,69.17,69.19,36207.0,69.27,69.27,69.17,69.19,36207.0
2024-11-19 11:35:00,69.18,69.25,69.15,69.19,14006.0,69.18,69.25,69.15,69.19,14006.0
2024-11-19 11:40:00,69.2,69.28,69.16,69.28,21226.0,69.2,69.28,69.16,69.28,21226.0
2024-11-19 11:45:00,69.28,69.31,69.25,69.25,15487.0,69.28,69.31,69.25,69.25,15487.0
2024-11-19 11:50:00,69.2,69.24,69.17,69.19,13063.0,69.2,69.24,69.17,69.19,13063.0
2024-11-19 11:55:00,69.2,69.22,69.15,69.16,18664.0,69.2,69.22,69.15,69.16,18664.0
2024-11-19 12:00:00,69.16,69.2,69.15,69.2,3957.0,69.16,69.2,69.15,69.2,3957.0
2024-11-19 12:05:00,69.19,69.22,69.18,69.21,7239.0,69.19,69.22,69.18,69.21,7239.0
2024-11-19 12:10:00,69.21,69.27,69.2,69.26,11548.0,69.21,69.27,69.2,69.26,11548.0
2024-11-19 12:15:00,69.26,69.28,69.15,69.18,10862.0,69.26,69.28,69.15,69.18,10862.0
2024-11-19 12:20:00,69.17,69.34,69.15,69.34,10286.0,69.17,69.34,69.15,69.34,10286.0
2024-11-19 12:25:00,69.36,69.39,69.3,69.3,9208.0,69.36,69.39,69.3,69.3,9208.0
2024-11-19 12:30:00,69.31,69.37,69.3,69.37,14812.0,69.31,69.37,69.3,69.37,14812.0
2024-11-19 12:35:00,69.35,69.35,69.24,69.24,4219.0,69.35,69.35,69.24,69.24,4219.0
2024-11-19 12:40:00,69.24,69.37,69.24,69.37,19447.0,69.24,69.37,69.24,69.37,19447.0
2024-11-19 12:45:00,69.37,69.61,69.37,69.54,49364.0,69.37,69.61,69.37,69.54,49364.0
2024-11-19 12:50:00,69.54,69.64,69.54,69.59,17532.0,69.54,69.64,69.54,69.59,17532.0
2024-11-19 12:55:00,69.59,69.61,69.55,69.57,12673.0,69.59,69.61,69.55,69.57,12673.0
2024-11-19 13:00:00,69.55,69.58,69.49,69.58,19982.0,69.55,69.58,69.49,69.58,19982.0
2024-11-19 13:05:00,69.56,69.6,69.51,69.57,19207.0,69.56,69.6,69.51,69.57,19207.0
2024-11-19 13:10:00,69.55,69.59,69.5,69.54,12001.0,69.55,69.59,69.5,69.54,12001.0
2024-11-19 13:15:00,69.53,69.8,69.53,69.79,71126.0,69.53,69.8,69.53,69.79,71126.0
2024-11-19 13:20:00,69.79,69.87,69.76,69.83,59584.0,69.79,69.87,69.76,69.83,59584.0
2024-11-19 13:25:00,69.8,69.92,69.78,69.92,44521.0,69.8,69.92,69.78,69.92,44521.0
2024-11-19 13:30:00,69.92,69.99,69.9,69.95,22981.0,69.92,69.99,69.9,69.95,22981.0
2024-11-19 13:35:00,69.94,70.01,69.91,69.98,17019.0,69.94,70.01,69.91,69.98,17019.0
2024-11-19 13:40:00,69.99,70.05,69.93,69.98,21509.0,69.99,70.05,69.93,69.98,21509.0
2024-11-19 13:45:00,69.98,70.04,69.98,70.04,16356.0,69.98,70.04,69.98,70.04,16356.0
2024-11-19 13:50:00,70.04,70.1,70.01,70.02,50685.0,70.04,70.1,70.01,70.02,50685.0
2024-11-19 13:55:00,70.02,70.02,69.89,69.91,19482.0,70.02,70.02,69.89,69.91,19482.0
2024-11-19 14:00:00,69.91,70.03,69.91,69.95,20981.0,69.91,70.03,69.91,69.95,20981.0
2024-11-19 14:05:00,69.95,69.98,69.9,69.97,17232.0,69.95,69.98,69.9,69.97,17232.0
2024-11-19 14:10:00,69.96,70.04,69.95,70.0,24679.0,69.96,70.04,69.95,70.0,24679.0
2024-11-19 14:15:00,70.0,70.03,69.96,69.97,17599.0,70.0,70.03,69.96,69.97,17599.0
2024-11-19 14:20:00,69.97,70.08,69.97,70.08,22536.0,69.97,70.08,69.97,70.08,22536.0
2024-11-19 14:25:00,70.08,70.09,70.04,70.08,16078.0,70.08,70.09,70.04,70.08,16078.0
2024-11-19 14:30:00,70.08,70.08,69.84,69.84,55068.0,70.08,70.08,69.84,69.84,55068.0
2024-11-19 14:35:00,69.84,69.91,69.73,69.73,37969.0,69.84,69.91,69.73,69.73,37969.0
2024-11-19 14:40:00,69.71,69.79,69.71,69.75,9424.0,69.71,69.79,69.71,69.75,9424.0
2024-11-19 14:45:00,69.73,69.82,69.72,69.8,20952.0,69.73,69.82,69.72,69.8,20952.0
2024-11-19 14:50:00,69.8,69.85,69.74,69.78,43057.0,69.8,69.85,69.74,69.78,43057.0
2024-11-19 14:55:00,69.77,69.92,69.76,69.92,69940.0,69.77,69.92,69.76,69.92,69940.0
2024-11-19 15:00:00,69.92,70.04,69.91,69.98,75876.0,69.92,70.04,69.91,69.98,75876.0
2024-11-19 15:05:00,69.98,70.03,69.97,70.0,41592.0,69.98,70.03,69.97,70.0,41592.0
2024-11-19 15:10:00,70.0,70.06,69.95,70.06,34955.0,70.0,70.06,69.95,70.06,34955.0
2024-11-19 15:15:00,70.05,70.13,70.02,70.04,40105.0,70.05,70.13,70.02,70.04,40105.0
2024-11-19 15:20:00,70.05,70.09,69.98,70.05,20561.0,70.05,70.09,69.98,70.05,20561.0
2024-11-19 15:25:00,70.06,70.15,70.04,70.14,28033.0,70.06,70.15,70.04,70.14,28033.0
2024-11-19 15:30:00,70.15,70.17,70.11,70.14,55913.0,70.15,70.17,70.11,70.14,55913.0
2024-11-19 15:35:00,70.14,70.16,70.07,70.09,73519.0,70.14,70.16,70.07,70.09,73519.0
2024-11-19 15:40:00,70.08,70.1,69.97,69.97,129714.0,70.08,70.1,69.97,69.97,129714.0
2024-11-19 15:45:00,69.98,70.15,69.93,70.01,185916.0,69.98,70.15,69.93,70.01,185916.0
2024-11-19 15:50:00,70.02,70.11,69.98,70.07,144024.0,70.02,70.11,69.98,70.07,144024.0
2024-11-19 15:55:00,70.07,70.26,70.07,70.2,394398.0,70.07,70.26,70.07,70.2,394398.0
2024-11-20 09:30:00,70.55,70.61,69.76,70.03,110095.0,70.55,70.61,69.76,70.03,110095.0
2024-11-20 09:35:00,70.02,70.02,69.28,69.37,29611.0,70.02,70.02,69.28,69.37,29611.0
2024-11-20 09:40:00,69.33,69.44,69.2,69.42,42849.0,69.33,69.44,69.2,69.42,42849.0
2024-11-20 09:45:00,69.36,69.36,68.99,69.0,52346.0,69.36,69.36,68.99,69.0,52346.0
2024-11-20 09:50:00,69.0,69.08,68.77,68.77,45104.0,69.0,69.08,68.77,68.77,45104.0
2024-11-20 09:55:00,68.78,68.84,68.45,68.65,98433.0,68.78,68.84,68.45,68.65,98433.0
2024-11-20 10:00:00,68.59,68.86,68.59,68.74,74780.0,68.59,68.86,68.59,68.74,74780.0
2024-11-20 10:05:00,68.72,68.93,68.56,68.84,93185.0,68.72,68.93,68.56,68.84,93185.0
2024-11-20 10:10:00,68.84,69.0,68.7,68.98,106324.0,68.84,69.0,68.7,68.98,106324.0
2024-11-20 10:15:00,68.97,69.05,68.93,68.97,21676.0,68.97,69.05,68.93,68.97,21676.0
2024-11-20 10:20:00,68.94,69.03,68.88,69.01,31499.0,68.94,69.03,68.88,69.01,31499.0
2024-11-20 10:25:00,68.99,69.09,68.99,69.09,15690.0,68.99,69.09,68.99,69.09,15690.0
2024-11-20 10:30:00,69.1,69.31,69.08,69.27,30328.0,69.1,69.31,69.08,69.27,30328.0
2024-11-20 10:35:00,69.27,69.28,69.01,69.12,14589.0,69.27,69.28,69.01,69.12,14589.0
2024-11-20 10:40:00,69.13,69.14,68.89,68.96,23039.0,69.13,69.14,68.89,68.96,23039.0
2024-11-20 10:45:00,68.94,68.96,68.89,68.94,30051.0,68.94,68.96,68.89,68.94,30051.0
2024-11-20 10:50:00,68.96,69.1,68.94,69.08,14846.0,68.96,69.1,68.94,69.08,14846.0
2024-11-20 10:55:00,69.09,69.17,69.06,69.13,11429.0,69.09,69.17,69.06,69.13,11429.0
2024-11-20 11:00:00,69.14,69.14,68.94,69.01,18560.0,69.14,69.14,68.94,69.01,18560.0
2024-11-20 11:05:00,69.02,69.02,68.9,68.91,31982.0,69.02,69.02,68.9,68.91,31982.0
2024-11-20 11:10:00,68.91,68.98,68.88,68.94,25193.0,68.91,68.98,68.88,68.94,25193.0
2024-11-20 11:15:00,68.92,69.05,68.91,69.04,19696.0,68.92,69.05,68.91,69.04,19696.0
2024-11-20 11:20:00,69.04,69.06,68.89,68.93,20319.0,69.04,69.06,68.89,68.93,20319.0
2024-11-20 11:25:00,68.94,68.97,68.8,68.81,24094.0,68.94,68.97,68.8,68.81,24094.0
2024-11-20 11:30:00,68.8,68.98,68.79,68.97,15604.0,68.8,68.98,68.79,68.97,15604.0
2024-11-20 11:35:00,68.97,69.08,68.94,69.0,22712.0,68.97,69.08,68.94,69.0,22712.0
2024-11-20 11:40:00,69.0,69.05,68.99,69.03,9805.0,69.0,69.05,68.99,69.03,9805.0
2024-11-20 11:45:00,69.05,69.21,69.03,69.21,11911.0,69.05,69.21,69.03,69.21,11911.0
2024-11-20 11:50:00,69.21,69.28,69.2,69.27,6939.0,69.21,69.28,69.2,69.27,6939.0
2024-11-20 11:55:00,69.28,69.3,69.21,69.24,12959.0,69.28,69.3,69.21,69.24,12959.0
2024-11-20 12:00:00,69.24,69.34,69.22,69.25,9567.0,69.24,69.34,69.22,69.25,9567.0
2024-11-20 12:05:00,69.24,69.24,69.11,69.14,7314.0,69.24,69.24,69.11,69.14,7314.0
2024-11-20 12:10:00,69.14,69.14,69.04,69.06,13421.0,69.14,69.14,69.04,69.06,13421.0
2024-11-20 12:15:00,69.08,69.1,69.0,69.08,18190.0,69.08,69.1,69.0,69.08,18190.0
2024-11-20 12:20:00,69.06,69.07,68.99,69.01,22993.0,69.06,69.07,68.99,69.01,22993.0
2024-11-20 12:25:00,69.02,69.16,69.02,69.15,11617.0,69.02,69.16,69.02,69.15,11617.0
2024-11-20 12:30:00,69.14,69.23,69.14,69.22,9376.0,69.14,69.23,69.14,69.22,9376.0
2024-11-20 12:35:00,69.22,69.3,69.22,69.3,8948.0,69.22,69.3,69.22,69.3,8948.0
2024-11-20 12:40:00,69.3,69.32,69.25,69.31,9754.0,69.3,69.32,69.25,69.31,9754.0
2024-11-20 12:45:00,69.32,69.39,69.29,69.39,5926.0,69.32,69.39,69.29,69.39,5926.0
2024-11-20 12:50:00,69.39,69.45,69.39,69.4,7669.0,69.39,69.45,69.39,69.4,7669.0
2024-11-20 12:55:00,69.39,69.42,69.31,69.34,7165.0,69.39,69.42,69.31,69.34,7165.0
2024-11-20 13:00:00,69.33,69.37,69.3,69.32,7135.0,69.33,69.37,69.3,69.32,7135.0
2024-11-20 13:05:00,69.33,69.36,69.28,69.34,10044.0,69.33,69.36,69.28,69.34,10044.0
2024-11-20 13:10:00,69.35,69.38,69.28,69.37,13781.0,69.35,69.38,69.28,69.37,13781.0
2024-11-20 13:15:00,69.36,69.43,69.34,69.39,9690.0,69.36,69.43,69.34,69.39,9690.0
2024-11-20 13:20:00,69.39,69.54,69.36,69.51,9222.0,69.39,69.54,69.36,69.51,9222.0
2024-11-20 13:25:00,69.5,69.55,69.46,69.53,9777.0,69.5,69.55,69.46,69.53,9777.0
2024-11-20 13:30:00,69.53,69.54,69.44,69.44,9846.0,69.53,69.54,69.44,69.44,9846.0
2024-11-20 13:35:00,69.44,69.46,69.36,69.39,10401.0,69.44,69.46,69.36,69.39,10401.0
2024-11-20 13:40:00,69.38,69.4,69.34,69.36,11092.0,69.38,69.4,69.34,69.36,11092.0
2024-11-20 13:45:00,69.36,69.36,69.3,69.35,13783.0,69.36,69.36,69.3,69.35,13783.0
2024-11-20 13:50:00,69.35,69.36,69.28,69.29,15479.0,69.35,69.36,69.28,69.29,15479.0
2024-11-20 13:55:00,69.3,69.3,69.23,69.26,11042.0,69.3,69.3,69.23,69.26,11042.0
2024-11-20 14:00:00,69.26,69.45,69.25,69.45,16230.0,69.26,69.45,69.25,69.45,16230.0
2024-11-20 14:05:00,69.45,69.46,69.35,69.38,12683.0,69.45,69.46,69.35,69.38,12683.0
2024-11-20 14:10:00,69.38,69.41,69.36,69.39,21203.0,69.38,69.41,69.36,69.39,21203.0
2024-11-20 14:15:00,69.4,69.48,69.37,69.42,10573.0,69.4,69.48,69.37,69.42,10573.0
2024-11-20 14:20:00,69.41,69.44,69.39,69.39,8080.0,69.41,69.44,69.39,69.39,8080.0
2024-11-20 14:25:00,69.39,69.45,69.38,69.43,12598.0,69.39,69.45,69.38,69.43,12598.0
2024-11-20 14:30:00,69.43,69.48,69.39,69.46,13154.0,69.43,69.48,69.39,69.46,13154.0
2024-11-20 14:35:00,69.47,69.5,69.46,69.46,11009.0,69.47,69.5,69.46,69.46,11009.0
2024-11-20 14:40:00,69.45,69.52,69.45,69.52,9769.0,69.45,69.52,69.45,69.52,9769.0
2024-11-20 14:45:00,69.53,69.54,69.49,69.51,13523.0,69.53,69.54,69.49,69.51,13523.0
2024-11-20 14:50:00,69.5,69.55,69.49,69.49,14133.0,69.5,69.55,69.49,69.49,14133.0
2024-11-20 14:55:00,69.51,69.51,69.47,69.49,15788.0,69.51,69.51,69.47,69.49,15788.0
2024-11-20 15:00:00,69.48,69.5,69.33,69.35,16368.0,69.48,69.5,69.33,69.35,16368.0
2024-11-20 15:05:00,69.34,69.38,69.3,69.38,14288.0,69.34,69.38,69.3,69.38,14288.0
2024-11-20 15:10:00,69.37,69.42,69.33,69.4,22637.0,69.37,69.42,69.33,69.4,22637.0
2024-11-20 15:15:00,69.4,69.47,69.37,69.45,19025.0,69.4,69.47,69.37,69.45,19025.0
2024-11-20 15:20:00,69.42,69.44,69.36,69.43,20932.0,69.42,69.44,69.36,69.43,20932.0
2024-11-20 15:25:00,69.45,69.51,69.45,69.47,19252.0,69.45,69.51,69.45,69.47,19252.0
2024-11-20 15:30:00,69.5,69.61,69.49,69.6,17853.0,69.5,69.61,69.49,69.6,17853.0
2024-11-20 15:35:00,69.6,69.78,69.59,69.78,66109.0,69.6,69.78,69.59,69.78,66109.0
2024-11-20 15:40:00,69.78,69.79,69.63,69.65,52068.0,69.78,69.79,69.63,69.65,52068.0
2024-11-20 15:45:00,69.64,69.64,69.54,69.64,36670.0,69.64,69.64,69.54,69.64,36670.0
2024-11-20 15:50:00,69.65,69.71,69.57,69.61,78784.0,69.65,69.71,69.57,69.61,78784.0
2024-11-20 15:55:00,69.6,69.69,69.47,69.53,243386.0,69.6,69.69,69.47,69.53,243386.0
2024-11-21 09:30:00,69.65,69.8,69.16,69.56,69354.0,69.65,69.8,69.16,69.56,69354.0
2024-11-21 09:35:00,69.54,69.54,69.24,69.37,10974.0,69.54,69.54,69.24,69.37,10974.0
2024-11-21 09:40:00,69.42,69.56,69.34,69.54,14427.0,69.42,69.56,69.34,69.54,14427.0
2024-11-21 09:45:00,69.54,69.98,69.54,69.84,96777.0,69.54,69.98,69.54,69.84,96777.0
2024-11-21 09:50:00,69.84,70.01,69.82,69.95,93395.0,69.84,70.01,69.82,69.95,93395.0
2024-11-21 09:55:00,69.95,70.08,69.86,69.92,53542.0,69.95,70.08,69.86,69.92,53542.0
2024-11-21 10:00:00,69.89,69.91,69.66,69.8,121549.0,69.89,69.91,69.66,69.8,121549.0
2024-11-21 10:05:00,69.8,69.9,69.66,69.87,53701.0,69.8,69.9,69.66,69.87,53701.0
2024-11-21 10:10:00,69.87,69.98,69.82,69.94,53355.0,69.87,69.98,69.82,69.94,53355.0
2024-11-21 10:15:00,69.96,69.99,69.79,69.98,32194.0,69.96,69.99,69.79,69.98,32194.0
2024-11-21 10:20:00,69.97,70.0,69.86,69.88,18061.0,69.97,70.0,69.86,69.88,18061.0
2024-11-21 10:25:00,69.89,69.92,69.81,69.9,16139.0,69.89,69.92,69.81,69.9,16139.0
2024-11-21 10:30:00,69.89,69.98,69.87,69.87,10515.0,69.89,69.98,69.87,69.87,10515.0
2024-11-21 10:35:00,69.84,69.97,69.79,69.84,18552.0,69.84,69.97,69.79,69.84,18552.0
2024-11-21 10:40:00,69.86,69.97,69.86,69.92,14049.0,69.86,69.97,69.86,69.92,14049.0
2024-11-21 10:45:00,69.89,70.07,69.86,70.02,16630.0,69.89,70.07,69.86,70.02,16630.0
2024-11-21 10:50:00,70.03,70.07,69.94,70.06,10530.0,70.03,70.07,69.94,70.06,10530.0
2024-11-21 10:55:00,70.07,70.16,70.03,70.05,10627.0,70.07,70.16,70.03,70.05,10627.0
2024-11-21 11:00:00,70.06,70.13,70.06,70.1,6963.0,70.06,70.13,70.06,70.1,6963.0
2024-11-21 11:05:00,70.12,70.17,70.01,70.02,8691.0,70.12,70.17,70.01,70.02,8691.0
2024-11-21 11:10:00,70.02,70.1,69.98,70.06,20880.0,70.02,70.1,69.98,70.06,20880.0
2024-11-21 11:15:00,70.06,70.1,70.03,70.08,7214.0,70.06,70.1,70.03,70.08,7214.0
2024-11-21 11:20:00,70.08,70.16,70.02,70.14,9211.0,70.08,70.16,70.02,70.14,9211.0
2024-11-21 11:25:00,70.14,70.23,70.1,70.15,16175.0,70.14,70.23,70.1,70.15,16175.0
2024-11-21 11:30:00,70.11,70.15,70.02,70.15,10598.0,70.11,70.15,70.02,70.15,10598.0
2024-11-21 11:35:00,70.14,70.14,70.0,70.01,11856.0,70.14,70.14,70.0,70.01,11856.0
2024-11-21 11:40:00,70.0,70.04,69.99,70.03,13225.0,70.0,70.04,69.99,70.03,13225.0
2024-11-21 11:45:00,70.06,70.07,69.98,70.01,9101.0,70.06,70.07,69.98,70.01,9101.0
2024-11-21 11:50:00,70.01,70.06,69.97,70.06,5712.0,70.01,70.06,69.97,70.06,5712.0
2024-11-21 11:55:00,70.05,70.13,70.05,70.1,7827.0,70.05,70.13,70.05,70.1,7827.0
2024-11-21 12:00:00,70.09,70.09,70.03,70.03,4820.0,70.09,70.09,70.03,70.03,4820.0
2024-11-21 12:05:00,70.03,70.07,70.02,70.04,6064.0,70.03,70.07,70.02,70.04,6064.0
2024-11-21 12:10:00,70.03,70.03,69.97,70.0,10588.0,70.03,70.03,69.97,70.0,10588.0
2024-11-21 12:15:00,69.98,70.01,69.92,69.99,16161.0,69.98,70.01,69.92,69.99,16161.0
2024-11-21 12:20:00,69.99,70.14,69.97,70.07,29258.0,69.99,70.14,69.97,70.07,29258.0
2024-11-21 12:25:00,70.08,70.2,70.05,70.15,19729.0,70.08,70.2,70.05,70.15,19729.0
2024-11-21 12:30:00,70.12,70.15,70.09,70.13,8492.0,70.12,70.15,70.09,70.13,8492.0
2024-11-21 12:35:00,70.13,70.29,70.12,70.22,30767.0,70.13,70.29,70.12,70.22,30767.0
2024-11-21 12:40:00,70.23,70.54,70.22,70.51,62602.0,70.23,70.54,70.22,70.51,62602.0
2024-11-21 12:45:00,70.54,70.7,70.54,70.67,26417.0,70.54,70.7,70.54,70.67,26417.0
2024-11-21 12:50:00,70.65,70.69,70.54,70.61,24093.0,70.65,70.69,70.54,70.61,24093.0
2024-11-21 12:55:00,70.59,70.63,70.57,70.6,9590.0,70.59,70.63,70.57,70.6,9590.0
2024-11-21 13:00:00,70.61,70.74,70.61,70.72,14777.0,70.61,70.74,70.61,70.72,14777.0
2024-11-21 13:05:00,70.72,70.81,70.7,70.75,11095.0,70.72,70.81,70.7,70.75,11095.0
2024-11-21 13:10:00,70.75,70.79,70.69,70.75,25138.0,70.75,70.79,70.69,70.75,25138.0
2024-11-21 13:15:00,70.75,70.84,70.71,70.8,10701.0,70.75,70.84,70.71,70.8,10701.0
2024-11-21 13:20:00,70.77,70.88,70.76,70.86,19425.0,70.77,70.88,70.76,70.86,19425.0
2024-11-21 13:25:00,70.86,70.87,70.74,70.78,12131.0,70.86,70.87,70.74,70.78,12131.0
2024-11-21 13:30:00,70.79,70.81,70.71,70.74,16845.0,70.79,70.81,70.71,70.74,16845.0
2024-11-21 13:35:00,70.75,70.78,70.68,70.7,13979.0,70.75,70.78,70.68,70.7,13979.0
2024-11-21 13:40:00,70.7,70.71,70.65,70.67,9661.0,70.7,70.71,70.65,70.67,9661.0
2024-11-21 13:45:00,70.67,70.71,70.58,70.61,15712.0,70.67,70.71,70.58,70.61,15712.0
2024-11-21 13:50:00,70.62,70.65,70.55,70.65,16136.0,70.62,70.65,70.55,70.65,16136.0
2024-11-21 13:55:00,70.66,70.77,70.63,70.77,20631.0,70.66,70.77,70.63,70.77,20631.0
2024-11-21 14:00:00,70.78,70.82,70.72,70.76,20608.0,70.78,70.82,70.72,70.76,20608.0
2024-11-21 14:05:00,70.78,70.78,70.7,70.76,11443.0,70.78,70.78,70.7,70.76,11443.0
2024-11-21 14:10:00,70.75,70.75,70.7,70.71,8780.0,70.75,70.75,70.7,70.71,8780.0
2024-11-21 14:15:00,70.74,70.74,70.65,70.65,11495.0,70.74,70.74,70.65,70.65,11495.0
2024-11-21 14:20:00,70.66,70.71,70.63,70.7,9514.0,70.66,70.71,70.63,70.7,9514.0
2024-11-21 14:25:00,70.7,70.82,70.65,70.78,34092.0,70.7,70.82,70.65,70.78,34092.0
2024-11-21 14:30:00,70.78,70.78,70.69,70.69,31646.0,70.78,70.78,70.69,70.69,31646.0
2024-11-21 14:35:00,70.7,70.74,70.65,70.66,26872.0,70.7,70.74,70.65,70.66,26872.0
2024-11-21 14:40:00,70.66,70.66,70.57,70.57,6099.0,70.66,70.66,70.57,70.57,6099.0
2024-11-21 14:45:00,70.57,70.59,70.53,70.55,9113.0,70.57,70.59,70.53,70.55,9113.0
2024-11-21 14:50:00,70.55,70.6,70.55,70.56,11316.0,70.55,70.6,70.55,70.56,11316.0
2024-11-21 14:55:00,70.56,70.57,70.5,70.57,12932.0,70.56,70.57,70.5,70.57,12932.0
2024-11-21 15:00:00,70.56,70.6,70.5,70.6,18680.0,70.56,70.6,70.5,70.6,18680.0
2024-11-21 15:05:00,70.63,70.74,70.59,70.66,40102.0,70.63,70.74,70.59,70.66,40102.0
2024-11-21 15:10:00,70.66,70.66,70.56,70.6,25888.0,70.66,70.66,70.56,70.6,25888.0
2024-11-21 15:15:00,70.59,70.63,70.57,70.61,10821.0,70.59,70.63,70.57,70.61,10821.0
2024-11-21 15:20:00,70.63,70.68,70.61,70.67,13371.0,70.63,70.68,70.61,70.67,13371.0
2024-11-21 15:25:00,70.68,70.69,70.65,70.66,27038.0,70.68,70.69,70.65,70.66,27038.0
2024-11-21 15:30:00,70.66,70.75,70.65,70.73,42172.0,70.66,70.75,70.65,70.73,42172.0
2024-11-21 15:35:00,70.73,70.73,70.49,70.56,19208.0,70.73,70.73,70.49,70.56,19208.0
2024-11-21 15:40:00,70.57,70.62,70.54,70.62,16496.0,70.57,70.62,70.54,70.62,16496.0
2024-11-21 15:45:00,70.63,70.71,70.58,70.62,33772.0,70.63,70.71,70.58,70.62,33772.0
2024-11-21 15:50:00,70.63,70.65,70.47,70.51,44653.0,70.63,70.65,70.47,70.51,44653.0
2024-11-21 15:55:00,70.5,70.5,70.35,70.37,194520.0,70.5,70.5,70.35,70.37,194520.0
2024-11-22 09:30:00,70.31,70.84,70.21,70.56,48629.0,70.31,70.84,70.21,70.56,48629.0
2024-11-22 09:35:00,70.46,70.83,70.46,70.61,27009.0,70.46,70.83,70.46,70.61,27009.0
2024-11-22 09:40:00,70.66,70.83,70.6,70.65,21319.0,70.66,70.83,70.6,70.65,21319.0
2024-11-22 09:45:00,70.66,71.0,70.62,70.82,37537.0,70.66,71.0,70.62,70.82,37537.0
2024-11-22 09:50:00,70.82,70.82,70.29,70.48,22587.0,70.82,70.82,70.29,70.48,22587.0
2024-11-22 09:55:00,70.48,70.49,70.2,70.22,21057.0,70.48,70.49,70.2,70.22,21057.0
2024-11-22 10:00:00,70.28,70.33,70.12,70.17,25729.0,70.28,70.33,70.12,70.17,25729.0
2024-11-22 10:05:00,70.22,70.29,69.96,70.0,29986.0,70.22,70.29,69.96,70.0,29986.0
2024-11-22 10:10:00,69.97,70.48,69.97,70.38,22238.0,69.97,70.48,69.97,70.38,22238.0
2024-11-22 10:15:00,70.38,70.48,70.24,70.33,23204.0,70.38,70.48,70.24,70.33,23204.0
2024-11-22 10:20:00,70.35,70.35,70.2,70.3,8111.0,70.35,70.35,70.2,70.3,8111.0
2024-11-22 10:25:00,70.33,70.33,70.17,70.26,10022.0,70.33,70.33,70.17,70.26,10022.0
2024-11-22 10:30:00,70.24,70.32,70.22,70.3,11501.0,70.24,70.32,70.22,70.3,11501.0
2024-11-22 10:35:00,70.31,70.37,70.21,70.28,26509.0,70.31,70.37,70.21,70.28,26509.0
2024-11-22 10:40:00,70.3,70.34,70.16,70.2,10985.0,70.3,70.34,70.16,70.2,10985.0
2024-11-22 10:45:00,70.21,70.23,70.01,70.06,14301.0,70.21,70.23,70.01,70.06,14301.0
2024-11-22 10:50:00,70.04,70.22,70.04,70.17,10108.0,70.04,70.22,70.04,70.17,10108.0
2024-11-22 10:55:00,70.16,70.29,70.16,70.25,12581.0,70.16,70.29,70.16,70.25,12581.0
2024-11-22 11:00:00,70.25,70.31,70.19,70.3,12055.0,70.25,70.31,70.19,70.3,12055.0
2024-11-22 11:05:00,70.32,70.35,70.27,70.29,9168.0,70.32,70.35,70.27,70.29,9168.0
2024-11-22 11:10:00,70.29,70.29,70.14,70.16,10486.0,70.29,70.29,70.14,70.16,10486.0
2024-11-22 11:15:00,70.16,70.17,70.04,70.07,17197.0,70.16,70.17,70.04,70.07,17197.0
2024-11-22 11:20:00,70.1,70.14,70.0,70.13,15955.0,70.1,70.14,70.0,70.13,15955.0
2024-11-22 11:25:00,70.15,70.15,70.06,70.13,16837.0,70.15,70.15,70.06,70.13,16837.0
2024-11-22 11:30:00,70.11,70.12,69.99,70.0,11528.0,70.11,70.12,69.99,70.0,11528.0
2024-11-22 11:35:00,70.0,70.15,70.0,70.15,12609.0,70.0,70.15,70.0,70.15,12609.0
2024-11-22 11:40:00,70.15,70.15,70.04,70.05,6023.0,70.15,70.15,70.04,70.05,6023.0
2024-11-22 11:45:00,70.06,70.14,70.03,70.13,10403.0,70.06,70.14,70.03,70.13,10403.0
2024-11-22 11:50:00,70.13,70.27,70.11,70.27,19971.0,70.13,70.27,70.11,70.27,19971.0
2024-11-22 11:55:00,70.27,70.31,70.12,70.16,21531.0,70.27,70.31,70.12,70.16,21531.0
2024-11-22 12:00:00,70.16,70.17,70.03,70.11,14359.0,70.16,70.17,70.03,70.11,14359.0
2024-11-22 12:05:00,70.14,70.23,70.12,70.23,12013.0,70.14,70.23,70.12,70.23,12013.0
2024-11-22 12:10:00,70.26,70.34,70.23,70.34,8336.0,70.26,70.34,70.23,70.34,8336.0
2024-11-22 12:15:00,70.34,70.38,70.31,70.38,11730.0,70.34,70.38,70.31,70.38,11730.0
2024-11-22 12:20:00,70.33,70.34,70.3,70.3,4414.0,70.33,70.34,70.3,70.3,4414.0
2024-11-22 12:25:00,70.3,70.34,70.28,70.29,6321.0,70.3,70.34,70.28,70.29,6321.0
2024-11-22 12:30:00,70.28,70.3,70.25,70.28,7350.0,70.28,70.3,70.25,70.28,7350.0
2024-11-22 12:35:00,70.28,70.41,70.27,70.41,8979.0,70.28,70.41,70.27,70.41,8979.0
2024-11-22 12:40:00,70.4,70.57,70.4,70.56,19309.0,70.4,70.57,70.4,70.56,19309.0
2024-11-22 12:45:00,70.56,70.62,70.51,70.6,6862.0,70.56,70.62,70.51,70.6,6862.0
2024-11-22 12:50:00,70.59,70.61,70.55,70.59,4854.0,70.59,70.61,70.55,70.59,4854.0
2024-11-22 12:55:00,70.61,70.61,70.51,70.58,9541.0,70.61,70.61,70.51,70.58,9541.0
2024-11-22 13:00:00,70.58,70.61,70.54,70.58,7378.0,70.58,70.61,70.54,70.58,7378.0
2024-11-22 13:05:00,70.56,70.6,70.53,70.59,8078.0,70.56,70.6,70.53,70.59,8078.0
2024-11-22 13:10:00,70.6,70.65,70.55,70.59,9453.0,70.6,70.65,70.55,70.59,9453.0
2024-11-22 13:15:00,70.6,70.64,70.59,70.62,5533.0,70.6,70.64,70.59,70.62,5533.0
2024-11-22 13:20:00,70.62,70.62,70.54,70.56,6842.0,70.62,70.62,70.54,70.56,6842.0
2024-11-22 13:25:00,70.53,70.53,70.44,70.46,10364.0,70.53,70.53,70.44,70.46,10364.0
2024-11-22 13:30:00,70.45,70.52,70.44,70.44,10984.0,70.45,70.52,70.44,70.44,10984.0
2024-11-22 13:35:00,70.45,70.5,70.43,70.45,10910.0,70.45,70.5,70.43,70.45,10910.0
2024-11-22 13:40:00,70.45,70.45,70.41,70.45,19423.0,70.45,70.45,70.41,70.45,19423.0
2024-11-22 13:45:00,70.44,70.53,70.43,70.5,14486.0,70.44,70.53,70.43,70.5,14486.0
2024-11-22 13:50:00,70.49,70.49,70.44,70.45,8905.0,70.49,70.49,70.44,70.45,8905.0
2024-11-22 13:55:00,70.46,70.58,70.46,70.53,13714.0,70.46,70.58,70.46,70.53,13714.0
2024-11-22 14:00:00,70.53,70.54,70.45,70.45,10065.0,70.53,70.54,70.45,70.45,10065.0
2024-11-22 14:05:00,70.45,70.55,70.45,70.55,12621.0,70.45,70.55,70.45,70.55,12621.0
2024-11-22 14:10:00,70.55,70.55,70.47,70.48,11794.0,70.55,70.55,70.47,70.48,11794.0
2024-11-22 14:15:00,70.5,70.52,70.41,70.49,13311.0,70.5,70.52,70.41,70.49,13311.0
2024-11-22 14:20:00,70.48,70.61,70.48,70.61,9610.0,70.48,70.61,70.48,70.61,9610.0
2024-11-22 14:25:00,70.6,70.62,70.48,70.51,19178.0,70.6,70.62,70.48,70.51,19178.0
2024-11-22 14:30:00,70.52,70.6,70.5,70.54,13083.0,70.52,70.6,70.5,70.54,13083.0
2024-11-22 14:35:00,70.53,70.58,70.53,70.55,8808.0,70.53,70.58,70.53,70.55,8808.0
2024-11-22 14:40:00,70.53,70.54,70.43,70.47,8714.0,70.53,70.54,70.43,70.47,8714.0
2024-11-22 14:45:00,70.48,70.48,70.44,70.45,14546.0,70.48,70.48,70.44,70.45,14546.0
2024-11-22 14:50:00,70.45,70.47,70.43,70.45,11786.0,70.45,70.47,70.43,70.45,11786.0
2024-11-22 14:55:00,70.46,70.48,70.43,70.45,19390.0,70.46,70.48,70.43,70.45,19390.0
2024-11-22 15:00:00,70.44,70.46,70.41,70.42,39792.0,70.44,70.46,70.41,70.42,39792.0
2024-11-22 15:05:00,70.43,70.55,70.41,70.47,22576.0,70.43,70.55,70.41,70.47,22576.0
2024-11-22 15:10:00,70.48,70.51,70.45,70.47,19139.0,70.48,70.51,70.45,70.47,19139.0
2024-11-22 15:15:00,70.47,70.52,70.45,70.51,18516.0,70.47,70.52,70.45,70.51,18516.0
2024-11-22 15:20:00,70.51,70.54,70.47,70.47,17751.0,70.51,70.54,70.47,70.47,17751.0
2024-11-22 15:25:00,70.47,70.48,70.42,70.48,28909.0,70.47,70.48,70.42,70.48,28909.0
2024-11-22 15:30:00,70.48,70.6,70.45,70.57,29468.0,70.48,70.6,70.45,70.57,29468.0
2024-11-22 15:35:00,70.57,70.62,70.52,70.57,29795.0,70.57,70.62,70.52,70.57,29795.0
2024-11-22 15:40:00,70.59,70.68,70.58,70.67,28353.0,70.59,70.68,70.58,70.67,28353.0
2024-11-22 15:45:00,70.67,70.67,70.58,70.64,40178.0,70.67,70.67,70.58,70.64,40178.0
2024-11-22 15:50:00,70.62,70.62,70.52,70.55,55224.0,70.62,70.62,70.52,70.55,55224.0
2024-11-22 15:55:00,70.55,70.57,70.42,70.49,198402.0,70.55,70.57,70.42,70.49,198402.0
2024-11-25 09:30:00,70.93,71.05,70.53,71.05,52795.0,70.93,71.05,70.53,71.05,52795.0
2024-11-25 09:35:00,71.03,71.24,70.82,70.91,35024.0,71.03,71.24,70.82,70.91,35024.0
2024-11-25 09:40:00,70.85,70.87,70.53,70.55,11742.0,70.85,70.87,70.53,70.55,11742.0
2024-11-25 09:45:00,70.59,70.7,70.49,70.63,21648.0,70.59,70.7,70.49,70.63,21648.0
2024-11-25 09:50:00,70.58,70.75,70.48,70.75,10991.0,70.58,70.75,70.48,70.75,10991.0
2024-11-25 09:55:00,70.76,70.78,70.66,70.74,13013.0,70.76,70.78,70.66,70.74,13013.0
2024-11-25 10:00:00,70.72,70.72,70.45,70.47,25277.0,70.72,70.72,70.45,70.47,25277.0
2024-11-25 10:05:00,70.47,70.67,70.34,70.58,16983.0,70.47,70.67,70.34,70.58,16983.0
2024-11-25 10:10:00,70.56,70.57,70.44,70.46,7047.0,70.56,70.57,70.44,70.46,7047.0
2024-11-25 10:15:00,70.42,70.49,70.32,70.45,16639.0,70.42,70.49,70.32,70.45,16639.0
2024-11-25 10:20:00,70.45,70.45,70.23,70.26,10455.0,70.45,70.45,70.23,70.26,10455.0
2024-11-25 10:25:00,70.26,70.47,70.21,70.44,13491.0,70.26,70.47,70.21,70.44,13491.0
2024-11-25 10:30:00,70.44,70.5,70.35,70.5,22410.0,70.44,70.5,70.35,70.5,22410.0
2024-11-25 10:35:00,70.52,70.57,70.48,70.5,12450.0,70.52,70.57,70.48,70.5,12450.0
2024-11-25 10:40:00,70.48,70.67,70.44,70.45,12554.0,70.48,70.67,70.44,70.45,12554.0
2024-11-25 10:45:00,70.47,70.47,70.39,70.42,16796.0,70.47,70.47,70.39,70.42,16796.0
2024-11-25 10:50:00,70.42,70.44,70.24,70.25,30085.0,70.42,70.44,70.24,70.25,30085.0
2024-11-25 10:55:00,70.24,70.32,70.23,70.28,22514.0,70.24,70.32,70.23,70.28,22514.0
2024-11-25 11:00:00,70.28,70.43,70.24,70.43,15217.0,70.28,70.43,70.24,70.43,15217.0
2024-11-25 11:05:00,70.42,70.46,70.36,70.42,14765.0,70.42,70.46,70.36,70.42,14765.0
2024-11-25 11:10:00,70.42,70.58,70.41,70.54,24375.0,70.42,70.58,70.41,70.54,24375.0
2024-11-25 11:15:00,70.55,70.56,70.44,70.47,14589.0,70.55,70.56,70.44,70.47,14589.0
2024-11-25 11:20:00,70.47,70.51,70.36,70.36,21561.0,70.47,70.51,70.36,70.36,21561.0
2024-11-25 11:25:00,70.36,70.47,70.29,70.39,51683.0,70.36,70.47,70.29,70.39,51683.0
2024-11-25 11:30:00,70.36,70.38,70.24,70.24,24045.0,70.36,70.38,70.24,70.24,24045.0
2024-11-25 11:35:00,70.24,70.26,70.16,70.16,13635.0,70.24,70.26,70.16,70.16,13635.0
2024-11-25 11:40:00,70.17,70.21,70.14,70.17,11324.0,70.17,70.21,70.14,70.17,11324.0
2024-11-25 11:45:00,70.19,70.29,70.18,70.29,8350.0,70.19,70.29,70.18,70.29,8350.0
2024-11-25 11:50:00,70.3,70.37,70.26,70.31,22027.0,70.3,70.37,70.26,70.31,22027.0
2024-11-25 11:55:00,70.31,70.54,70.31,70.48,24771.0,70.31,70.54,70.31,70.48,24771.0
2024-11-25 12:00:00,70.49,70.54,70.42,70.54,10372.0,70.49,70.54,70.42,70.54,10372.0
2024-11-25 12:05:00,70.57,70.57,70.5,70.54,10245.0,70.57,70.57,70.5,70.54,10245.0
2024-11-25 12:10:00,70.55,70.63,70.55,70.59,10721.0,70.55,70.63,70.55,70.59,10721.0
2024-11-25 12:15:00,70.59,70.66,70.57,70.59,10549.0,70.59,70.66,70.57,70.59,10549.0
2024-11-25 12:20:00,70.59,70.59,70.42,70.42,9435.0,70.59,70.59,70.42,70.42,9435.0
2024-11-25 12:25:00,70.44,70.47,70.28,70.32,13986.0,70.44,70.47,70.28,70.32,13986.0
2024-11-25 12:30:00,70.34,70.41,70.29,70.37,7822.0,70.34,70.41,70.29,70.37,7822.0
2024-11-25 12:35:00,70.41,70.41,70.35,70.37,6858.0,70.41,70.41,70.35,70.37,6858.0
2024-11-25 12:40:00,70.35,70.37,70.27,70.27,9207.0,70.35,70.37,70.27,70.27,9207.0
2024-11-25 12:45:00,70.28,70.37,70.24,70.37,7416.0,70.28,70.37,70.24,70.37,7416.0
2024-11-25 12:50:00,70.38,70.45,70.36,70.44,8577.0,70.38,70.45,70.36,70.44,8577.0
2024-11-25 12:55:00,70.44,70.49,70.42,70.48,9211.0,70.44,70.49,70.42,70.48,9211.0
2024-11-25 13:00:00,70.5,70.61,70.5,70.61,11384.0,70.5,70.61,70.5,70.61,11384.0
2024-11-25 13:05:00,70.61,70.65,70.6,70.62,9485.0,70.61,70.65,70.6,70.62,9485.0
2024-11-25 13:10:00,70.62,70.64,70.6,70.62,8903.0,70.62,70.64,70.6,70.62,8903.0
2024-11-25 13:15:00,70.62,70.7,70.61,70.66,12331.0,70.62,70.7,70.61,70.66,12331.0
2024-11-25 13:20:00,70.64,70.75,70.61,70.73,10390.0,70.64,70.75,70.61,70.73,10390.0
2024-11-25 13:25:00,70.74,70.79,70.72,70.77,14154.0,70.74,70.79,70.72,70.77,14154.0
2024-11-25 13:30:00,70.76,70.85,70.76,70.85,9765.0,70.76,70.85,70.76,70.85,9765.0
2024-11-25 13:35:00,70.84,70.84,70.75,70.76,6791.0,70.84,70.84,70.75,70.76,6791.0
2024-11-25 13:40:00,70.77,70.8,70.72,70.73,8165.0,70.77,70.8,70.72,70.73,8165.0
2024-11-25 13:45:00,70.73,70.76,70.72,70.75,6198.0,70.73,70.76,70.72,70.75,6198.0
2024-11-25 13:50:00,70.74,70.83,70.74,70.83,14344.0,70.74,70.83,70.74,70.83,14344.0
2024-11-25 13:55:00,70.84,70.98,70.84,70.95,35079.0,70.84,70.98,70.84,70.95,35079.0
2024-11-25 14:00:00,70.94,71.14,70.94,71.1,29480.0,70.94,71.14,70.94,71.1,29480.0
2024-11-25 14:05:00,71.12,71.22,71.06,71.22,121565.0,71.12,71.22,71.06,71.22,121565.0
2024-11-25 14:10:00,71.21,71.22,71.15,71.17,22300.0,71.21,71.22,71.15,71.17,22300.0
2024-11-25 14:15:00,71.16,71.22,71.15,71.18,16358.0,71.16,71.22,71.15,71.18,16358.0
2024-11-25 14:20:00,71.18,71.22,71.11,71.16,20917.0,71.18,71.22,71.11,71.16,20917.0
2024-11-25 14:25:00,71.16,71.3,71.15,71.25,22038.0,71.16,71.3,71.15,71.25,22038.0
2024-11-25 14:30:00,71.26,71.32,71.24,71.28,19093.0,71.26,71.32,71.24,71.28,19093.0
2024-11-25 14:35:00,71.27,71.28,71.23,71.26,42989.0,71.27,71.28,71.23,71.26,42989.0
2024-11-25 14:40:00,71.25,71.3,71.24,71.28,13116.0,71.25,71.3,71.24,71.28,13116.0
2024-11-25 14:45:00,71.26,71.29,71.26,71.28,10198.0,71.26,71.29,71.26,71.28,10198.0
2024-11-25 14:50:00,71.28,71.32,71.24,71.25,14883.0,71.28,71.32,71.24,71.25,14883.0
2024-11-25 14:55:00,71.25,71.39,71.24,71.31,37778.0,71.25,71.39,71.24,71.31,37778.0
2024-11-25 15:00:00,71.31,71.41,71.24,71.41,19994.0,71.31,71.41,71.24,71.41,19994.0
2024-11-25 15:05:00,71.39,71.39,71.35,71.37,12570.0,71.39,71.39,71.35,71.37,12570.0
2024-11-25 15:10:00,71.36,71.4,71.23,71.27,51423.0,71.36,71.4,71.23,71.27,51423.0
2024-11-25 15:15:00,71.25,71.32,71.24,71.25,56130.0,71.25,71.32,71.24,71.25,56130.0
2024-11-25 15:20:00,71.25,71.31,71.24,71.26,28595.0,71.25,71.31,71.24,71.26,28595.0
2024-11-25 15:25:00,71.26,71.31,71.24,71.28,30641.0,71.26,71.31,71.24,71.28,30641.0
2024-11-25 15:30:00,71.27,71.3,71.24,71.25,104199.0,71.27,71.3,71.24,71.25,104199.0
2024-11-25 15:35:00,71.25,71.35,71.23,71.29,127776.0,71.25,71.35,71.23,71.29,127776.0
2024-11-25 15:40:00,71.3,71.32,71.25,71.28,47267.0,71.3,71.32,71.25,71.28,47267.0
2024-11-25 15:45:00,71.28,71.29,71.24,71.25,59681.0,71.28,71.29,71.24,71.25,59681.0
2024-11-25 15:50:00,71.25,71.32,71.22,71.31,159254.0,71.25,71.32,71.22,71.31,159254.0
2024-11-25 15:55:00,71.3,71.33,71.23,71.26,243787.0,71.3,71.33,71.23,71.26,243787.0
2024-11-26 09:30:00,71.5,71.65,71.01,71.46,128985.0,71.5,71.65,71.01,71.46,128985.0
2024-11-26 09:35:00,71.39,71.52,71.29,71.35,59412.0,71.39,71.52,71.29,71.35,59412.0
2024-11-26 09:40:00,71.29,71.35,71.01,71.06,52283.0,71.29,71.35,71.01,71.06,52283.0
2024-11-26 09:45:00,71.03,71.1,70.86,70.9,20806.0,71.03,71.1,70.86,70.9,20806.0
2024-11-26 09:50:00,70.93,71.21,70.93,71.16,14382.0,70.93,71.21,70.93,71.16,14382.0
2024-11-26 09:55:00,71.16,71.16,70.91,70.99,15699.0,71.16,71.16,70.91,70.99,15699.0
2024-11-26 10:00:00,71.0,71.06,70.76,70.86,21617.0,71.0,71.06,70.76,70.86,21617.0
2024-11-26 10:05:00,70.89,71.06,70.84,70.94,12566.0,70.89,71.06,70.84,70.94,12566.0
2024-11-26 10:10:00,70.87,70.99,70.77,70.95,25638.0,70.87,70.99,70.77,70.95,25638.0
2024-11-26 10:15:00,70.92,71.07,70.91,70.97,32619.0,70.92,71.07,70.91,70.97,32619.0
2024-11-26 10:20:00,70.97,71.0,70.89,70.93,24411.0,70.97,71.0,70.89,70.93,24411.0
2024-11-26 10:25:00,70.95,71.07,70.9,71.05,42469.0,70.95,71.07,70.9,71.05,42469.0
2024-11-26 10:30:00,71.03,71.09,70.95,70.97,20844.0,71.03,71.09,70.95,70.97,20844.0
2024-11-26 10:35:00,70.98,71.1,70.94,71.1,31179.0,70.98,71.1,70.94,71.1,31179.0
2024-11-26 10:40:00,71.11,71.34,71.11,71.27,10540.0,71.11,71.34,71.11,71.27,10540.0
2024-11-26 10:45:00,71.34,71.39,71.22,71.33,18117.0,71.34,71.39,71.22,71.33,18117.0
2024-11-26 10:50:00,71.36,71.49,71.34,71.43,13725.0,71.36,71.49,71.34,71.43,13725.0
2024-11-26 10:55:00,71.47,71.54,71.4,71.4,12745.0,71.47,71.54,71.4,71.4,12745.0
2024-11-26 11:00:00,71.4,71.54,71.36,71.52,25581.0,71.4,71.54,71.36,71.52,25581.0
2024-11-26 11:05:00,71.5,71.78,71.5,71.76,19433.0,71.5,71.78,71.5,71.76,19433.0
2024-11-26 11:10:00,71.76,71.79,71.31,71.31,31888.0,71.76,71.79,71.31,71.31,31888.0
2024-11-26 11:15:00,71.35,71.36,71.21,71.31,51089.0,71.35,71.36,71.21,71.31,51089.0
2024-11-26 11:20:00,71.31,71.51,71.26,71.44,27024.0,71.31,71.51,71.26,71.44,27024.0
2024-11-26 11:25:00,71.44,71.48,71.31,71.37,13069.0,71.44,71.48,71.31,71.37,13069.0
2024-11-26 11:30:00,71.35,71.37,71.17,71.17,7779.0,71.35,71.37,71.17,71.17,7779.0
2024-11-26 11:35:00,71.2,71.38,71.18,71.37,15056.0,71.2,71.38,71.18,71.37,15056.0
2024-11-26 11:40:00,71.37,71.41,71.23,71.28,13116.0,71.37,71.41,71.23,71.28,13116.0
2024-11-26 11:45:00,71.25,71.38,71.23,71.38,15420.0,71.25,71.38,71.23,71.38,15420.0
2024-11-26 11:50:00,71.39,71.39,71.2,71.28,13997.0,71.39,71.39,71.2,71.28,13997.0
2024-11-26 11:55:00,71.28,71.32,71.23,71.24,11053.0,71.28,71.32,71.23,71.24,11053.0
2024-11-26 12:00:00,71.23,71.29,71.2,71.21,10373.0,71.23,71.29,71.2,71.21,10373.0
2024-11-26 12:05:00,71.18,71.25,71.18,71.21,7424.0,71.18,71.25,71.18,71.21,7424.0
2024-11-26 12:10:00,71.21,71.27,71.16,71.26,19193.0,71.21,71.27,71.16,71.26,19193.0
2024-11-26 12:15:00,71.27,71.35,71.27,71.34,9974.0,71.27,71.35,71.27,71.34,9974.0
2024-11-26 12:20:00,71.34,71.34,71.26,71.32,11815.0,71.34,71.34,71.26,71.32,11815.0
2024-11-26 12:25:00,71.31,71.35,71.27,71.3,11518.0,71.31,71.35,71.27,71.3,11518.0
2024-11-26 12:30:00,71.3,71.31,71.24,71.25,7637.0,71.3,71.31,71.24,71.25,7637.0
2024-11-26 12:35:00,71.27,71.28,71.25,71.26,7602.0,71.27,71.28,71.25,71.26,7602.0
2024-11-26 12:40:00,71.26,71.26,71.22,71.26,12785.0,71.26,71.26,71.22,71.26,12785.0
2024-11-26 12:45:00,71.24,71.25,71.17,71.19,9075.0,71.24,71.25,71.17,71.19,9075.0
2024-11-26 12:50:00,71.2,71.48,71.15,71.45,59205.0,71.2,71.48,71.15,71.45,59205.0
2024-11-26 12:55:00,71.45,71.76,71.44,71.75,56974.0,71.45,71.76,71.44,71.75,56974.0
2024-11-26 13:00:00,71.73,71.89,71.64,71.85,106258.0,71.73,71.89,71.64,71.85,106258.0
2024-11-26 13:05:00,71.85,72.44,71.85,72.11,155952.0,71.85,72.44,71.85,72.11,155952.0
2024-11-26 13:10:00,72.11,72.24,72.1,72.16,29713.0,72.11,72.24,72.1,72.16,29713.0
2024-11-26 13:15:00,72.14,72.15,71.93,71.95,12170.0,72.14,72.15,71.93,71.95,12170.0
2024-11-26 13:20:00,71.97,71.97,71.83,71.92,10714.0,71.97,71.97,71.83,71.92,10714.0
2024-11-26 13:25:00,71.91,71.93,71.75,71.77,11615.0,71.91,71.93,71.75,71.77,11615.0
2024-11-26 13:30:00,71.77,71.81,71.75,71.79,10659.0,71.77,71.81,71.75,71.79,10659.0
2024-11-26 13:35:00,71.81,71.86,71.6,71.6,21754.0,71.81,71.86,71.6,71.6,21754.0
2024-11-26 13:40:00,71.58,71.64,71.53,71.61,10131.0,71.58,71.64,71.53,71.61,10131.0
2024-11-26 13:45:00,71.61,71.63,71.58,71.6,8324.0,71.61,71.63,71.58,71.6,8324.0
2024-11-26 13:50:00,71.58,71.61,71.49,71.52,11022.0,71.58,71.61,71.49,71.52,11022.0
2024-11-26 13:55:00,71.53,71.54,71.49,71.53,11388.0,71.53,71.54,71.49,71.53,11388.0
2024-11-26 14:00:00,71.51,71.53,71.39,71.51,15051.0,71.51,71.53,71.39,71.51,15051.0
2024-11-26 14:05:00,71.5,71.5,71.38,71.38,7705.0,71.5,71.5,71.38,71.38,7705.0
2024-11-26 14:10:00,71.38,71.47,71.36,71.44,12038.0,71.38,71.47,71.36,71.44,12038.0
2024-11-26 14:15:00,71.46,71.49,71.32,71.32,89701.0,71.46,71.49,71.32,71.32,89701.0
2024-11-26 14:20:00,71.32,71.33,71.21,71.27,6885.0,71.32,71.33,71.21,71.27,6885.0
2024-11-26 14:25:00,71.23,71.29,71.18,71.23,15105.0,71.23,71.29,71.18,71.23,15105.0
2024-11-26 14:30:00,71.21,71.39,71.17,71.39,15722.0,71.21,71.39,71.17,71.39,15722.0
2024-11-26 14:35:00,71.4,71.49,71.35,71.41,14409.0,71.4,71.49,71.35,71.41,14409.0
2024-11-26 14:40:00,71.4,71.48,71.4,71.47,12252.0,71.4,71.48,71.4,71.47,12252.0
2024-11-26 14:45:00,71.48,71.48,71.34,71.36,11148.0,71.48,71.48,71.34,71.36,11148.0
2024-11-26 14:50:00,71.36,71.36,71.29,71.36,16645.0,71.36,71.36,71.29,71.36,16645.0
2024-11-26 14:55:00,71.37,71.48,71.36,71.47,27618.0,71.37,71.48,71.36,71.47,27618.0
2024-11-26 15:00:00,71.42,71.42,71.36,71.38,11663.0,71.42,71.42,71.36,71.38,11663.0
2024-11-26 15:05:00,71.38,71.57,71.36,71.56,31303.0,71.38,71.57,71.36,71.56,31303.0
2024-11-26 15:10:00,71.55,71.58,71.53,71.55,26214.0,71.55,71.58,71.53,71.55,26214.0
2024-11-26 15:15:00,71.55,71.61,71.53,71.59,16075.0,71.55,71.61,71.53,71.59,16075.0
2024-11-26 15:20:00,71.58,71.61,71.54,71.58,14847.0,71.58,71.61,71.54,71.58,14847.0
2024-11-26 15:25:00,71.58,71.58,71.54,71.54,20288.0,71.58,71.58,71.54,71.54,20288.0
2024-11-26 15:30:00,71.55,71.67,71.5,71.66,46816.0,71.55,71.67,71.5,71.66,46816.0
2024-11-26 15:35:00,71.65,71.67,71.56,71.62,28429.0,71.65,71.67,71.56,71.62,28429.0
2024-11-26 15:40:00,71.61,71.72,71.61,71.72,37454.0,71.61,71.72,71.61,71.72,37454.0
2024-11-26 15:45:00,71.73,71.78,71.66,71.74,30692.0,71.73,71.78,71.66,71.74,30692.0
2024-11-26 15:50:00,71.75,71.98,71.57,71.57,126120.0,71.75,71.98,71.57,71.57,126120.0
2024-11-26 15:55:00,71.57,71.61,71.53,71.55,222640.0,71.57,71.61,71.53,71.55,222640.0
2024-11-27 09:30:00,71.32,72.63,71.32,72.23,78581.0,71.32,72.63,71.32,72.23,78581.0
2024-11-27 09:35:00,72.14,72.3,71.92,72.0,11488.0,72.14,72.3,71.92,72.0,11488.0
2024-11-27 09:40:00,71.96,72.17,71.89,72.03,14461.0,71.96,72.17,71.89,72.03,14461.0
2024-11-27 09:45:00,72.08,72.22,71.97,72.17,18249.0,72.08,72.22,71.97,72.17,18249.0
2024-11-27 09:50:00,72.17,72.19,71.96,72.0,30285.0,72.17,72.19,71.96,72.0,30285.0
2024-11-27 09:55:00,72.0,72.02,71.75,71.96,155187.0,72.0,72.02,71.75,71.96,155187.0
2024-11-27 10:00:00,71.96,72.02,71.84,71.86,80910.0,71.96,72.02,71.84,71.86,80910.0
2024-11-27 10:05:00,71.86,72.17,71.86,72.11,16622.0,71.86,72.17,71.86,72.11,16622.0
2024-11-27 10:10:00,72.13,72.28,72.08,72.08,13668.0,72.13,72.28,72.08,72.08,13668.0
2024-11-27 10:15:00,72.06,72.27,72.04,72.27,5411.0,72.06,72.27,72.04,72.27,5411.0
2024-11-27 10:20:00,72.26,72.34,72.23,72.28,9023.0,72.26,72.34,72.23,72.28,9023.0
2024-11-27 10:25:00,72.28,72.43,72.26,72.4,8205.0,72.28,72.43,72.26,72.4,8205.0
2024-11-27 10:30:00,72.41,72.42,72.29,72.36,23303.0,72.41,72.42,72.29,72.36,23303.0
2024-11-27 10:35:00,72.37,72.38,72.07,72.1,10909.0,72.37,72.38,72.07,72.1,10909.0
2024-11-27 10:40:00,72.12,72.27,72.11,72.23,14104.0,72.12,72.27,72.11,72.23,14104.0
2024-11-27 10:45:00,72.2,72.21,72.1,72.11,5873.0,72.2,72.21,72.1,72.11,5873.0
2024-11-27 10:50:00,72.12,72.22,71.95,72.17,15372.0,72.12,72.22,71.95,72.17,15372.0
2024-11-27 10:55:00,72.17,72.28,72.14,72.26,10199.0,72.17,72.28,72.14,72.26,10199.0
2024-11-27 11:00:00,72.24,72.27,72.19,72.25,11726.0,72.24,72.27,72.19,72.25,11726.0
2024-11-27 11:05:00,72.25,72.47,72.24,72.37,20512.0,72.25,72.47,72.24,72.37,20512.0
2024-11-27 11:10:00,72.31,72.37,72.26,72.29,13959.0,72.31,72.37,72.26,72.29,13959.0
2024-11-27 11:15:00,72.27,72.29,72.14,72.14,10849.0,72.27,72.29,72.14,72.14,10849.0
2024-11-27 11:20:00,72.14,72.33,72.14,72.33,15105.0,72.14,72.33,72.14,72.33,15105.0
2024-11-27 11:25:00,72.34,72.35,72.2,72.2,8132.0,72.34,72.35,72.2,72.2,8132.0
2024-11-27 11:30:00,72.19,72.23,72.14,72.23,5582.0,72.19,72.23,72.14,72.23,5582.0
2024-11-27 11:35:00,72.23,72.34,72.21,72.34,11610.0,72.23,72.34,72.21,72.34,11610.0
2024-11-27 11:40:00,72.34,72.35,72.18,72.19,12434.0,72.34,72.35,72.18,72.19,12434.0
2024-11-27 11:45:00,72.2,72.26,72.19,72.22,8592.0,72.2,72.26,72.19,72.22,8592.0
2024-11-27 11:50:00,72.24,72.29,72.23,72.26,4295.0,72.24,72.29,72.23,72.26,4295.0
2024-11-27 11:55:00,72.23,72.27,72.21,72.26,5496.0,72.23,72.27,72.21,72.26,5496.0
2024-11-27 12:00:00,72.27,72.35,72.26,72.35,10561.0,72.27,72.35,72.26,72.35,10561.0
2024-11-27 12:05:00,72.35,72.35,72.29,72.32,5739.0,72.35,72.35,72.29,72.32,5739.0
2024-11-27 12:10:00,72.32,72.34,72.16,72.17,10639.0,72.32,72.34,72.16,72.17,10639.0
2024-11-27 12:15:00,72.18,72.2,72.07,72.11,12376.0,72.18,72.2,72.07,72.11,12376.0
2024-11-27 12:20:00,72.09,72.11,72.01,72.08,10556.0,72.09,72.11,72.01,72.08,10556.0
2024-11-27 12:25:00,72.05,72.11,72.05,72.06,9837.0,72.05,72.11,72.05,72.06,9837.0
2024-11-27 12:30:00,72.06,72.08,71.99,72.01,14306.0,72.06,72.08,71.99,72.01,14306.0
2024-11-27 12:35:00,72.03,72.03,71.97,72.02,7996.0,72.03,72.03,71.97,72.02,7996.0
2024-11-27 12:40:00,72.02,72.08,72.02,72.04,6324.0,72.02,72.08,72.02,72.04,6324.0
2024-11-27 12:45:00,72.05,72.05,71.98,72.01,7286.0,72.05,72.05,71.98,72.01,7286.0
2024-11-27 12:50:00,72.01,72.07,72.0,72.05,9369.0,72.01,72.07,72.0,72.05,9369.0
2024-11-27 12:55:00,72.05,72.05,72.03,72.03,4911.0,72.05,72.05,72.03,72.03,4911.0
2024-11-27 13:00:00,72.04,72.04,71.96,71.99,5389.0,72.04,72.04,71.96,71.99,5389.0
2024-11-27 13:05:00,71.99,72.0,71.92,71.97,34892.0,71.99,72.0,71.92,71.97,34892.0
2024-11-27 13:10:00,71.97,72.1,71.97,72.02,47646.0,71.97,72.1,71.97,72.02,47646.0
2024-11-27 13:15:00,72.03,72.06,71.98,72.01,15275.0,72.03,72.06,71.98,72.01,15275.0
2024-11-27 13:20:00,72.03,72.04,71.92,71.97,30466.0,72.03,72.04,71.92,71.97,30466.0
2024-11-27 13:25:00,71.99,72.02,71.97,72.0,45800.0,71.99,72.02,71.97,72.0,45800.0
2024-11-27 13:30:00,72.0,72.13,72.0,72.13,3306.0,72.0,72.13,72.0,72.13,3306.0
2024-11-27 13:35:00,72.13,72.16,72.11,72.16,4511.0,72.13,72.16,72.11,72.16,4511.0
2024-11-27 13:40:00,72.17,72.19,72.15,72.19,11276.0,72.17,72.19,72.15,72.19,11276.0
2024-11-27 13:45:00,72.19,72.19,72.14,72.16,5247.0,72.19,72.19,72.14,72.16,5247.0
2024-11-27 13:50:00,72.16,72.24,72.15,72.18,5338.0,72.16,72.24,72.15,72.18,5338.0
2024-11-27 13:55:00,72.19,72.19,72.11,72.12,10794.0,72.19,72.19,72.11,72.12,10794.0
2024-11-27 14:00:00,72.1,72.18,72.1,72.16,5578.0,72.1,72.18,72.1,72.16,5578.0
2024-11-27 14:05:00,72.16,72.16,72.09,72.13,10691.0,72.16,72.16,72.09,72.13,10691.0
2024-11-27 14:10:00,72.12,72.14,72.09,72.1,7098.0,72.12,72.14,72.09,72.1,7098.0
2024-11-27 14:15:00,72.08,72.08,72.02,72.03,4740.0,72.08,72.08,72.02,72.03,4740.0
2024-11-27 14:20:00,72.04,72.04,71.98,72.03,9138.0,72.04,72.04,71.98,72.03,9138.0
2024-11-27 14:25:00,72.03,72.08,71.99,72.01,10840.0,72.03,72.08,71.99,72.01,10840.0
2024-11-27 14:30:00,72.01,72.11,72.0,72.1,10267.0,72.01,72.11,72.0,72.1,10267.0
2024-11-27 14:35:00,72.09,72.14,72.05,72.11,6399.0,72.09,72.14,72.05,72.11,6399.0
2024-11-27 14:40:00,72.11,72.13,72.09,72.09,4898.0,72.11,72.13,72.09,72.09,4898.0
2024-11-27 14:45:00,72.11,72.11,72.01,72.01,8567.0,72.11,72.11,72.01,72.01,8567.0
2024-11-27 14:50:00,71.98,72.05,71.98,72.05,14992.0,71.98,72.05,71.98,72.05,14992.0
2024-11-27 14:55:00,72.05,72.08,72.05,72.05,4958.0,72.05,72.08,72.05,72.05,4958.0
2024-11-27 15:00:00,72.04,72.04,71.97,71.98,9096.0,72.04,72.04,71.97,71.98,9096.0
2024-11-27 15:05:00,71.98,72.02,71.97,71.99,10368.0,71.98,72.02,71.97,71.99,10368.0
2024-11-27 15:10:00,72.0,72.01,71.96,71.97,9952.0,72.0,72.01,71.96,71.97,9952.0
2024-11-27 15:15:00,71.95,72.02,71.95,71.99,15677.0,71.95,72.02,71.95,71.99,15677.0
2024-11-27 15:20:00,72.0,72.05,71.98,72.05,11903.0,72.0,72.05,71.98,72.05,11903.0
2024-11-27 15:25:00,72.05,72.07,72.03,72.06,15338.0,72.05,72.07,72.03,72.06,15338.0
2024-11-27 15:30:00,72.06,72.09,72.03,72.09,16939.0,72.06,72.09,72.03,72.09,16939.0
2024-11-27 15:35:00,72.09,72.18,72.07,72.16,11856.0,72.09,72.18,72.07,72.16,11856.0
2024-11-27 15:40:00,72.15,72.19,72.13,72.17,14041.0,72.15,72.19,72.13,72.17,14041.0
2024-11-27 15:45:00,72.17,72.2,72.05,72.08,24210.0,72.17,72.2,72.05,72.08,24210.0
2024-11-27 15:50:00,72.08,72.12,72.04,72.08,36292.0,72.08,72.12,72.04,72.08,36292.0
2024-11-27 15:55:00,72.06,72.11,71.99,72.07,110898.0,72.06,72.11,71.99,72.07,110898.0
2024-11-29 09:30:00,71.57,71.71,70.7,71.05,93381.0,71.57,71.71,70.7,71.05,93381.0
2024-11-29 09:35:00,70.97,71.1,70.47,71.0,65654.0,70.97,71.1,70.47,71.0,65654.0
2024-11-29 09:40:00,70.96,71.21,70.56,70.62,93835.0,70.96,71.21,70.56,70.62,93835.0
2024-11-29 09:45:00,70.65,70.85,70.23,70.8,81507.0,70.65,70.85,70.23,70.8,81507.0
2024-11-29 09:50:00,70.73,71.16,70.73,70.99,14110.0,70.73,71.16,70.73,70.99,14110.0
2024-11-29 09:55:00,71.03,71.16,70.98,71.11,17872.0,71.03,71.16,70.98,71.11,17872.0
2024-11-29 10:00:00,71.08,71.3,71.07,71.3,22145.0,71.08,71.3,71.07,71.3,22145.0
2024-11-29 10:05:00,71.2,71.4,71.16,71.2,12394.0,71.2,71.4,71.16,71.2,12394.0
2024-11-29 10:10:00,71.24,71.33,71.16,71.28,20505.0,71.24,71.33,71.16,71.28,20505.0
2024-11-29 10:15:00,71.3,71.34,71.22,71.23,6859.0,71.3,71.34,71.22,71.23,6859.0
2024-11-29 10:20:00,71.23,71.24,71.13,71.2,8224.0,71.23,71.24,71.13,71.2,8224.0
2024-11-29 10:25:00,71.15,71.17,71.08,71.1,11171.0,71.15,71.17,71.08,71.1,11171.0
2024-11-29 10:30:00,71.1,71.15,71.02,71.12,14517.0,71.1,71.15,71.02,71.12,14517.0
2024-11-29 10:35:00,71.1,71.21,71.08,71.16,13852.0,71.1,71.21,71.08,71.16,13852.0
2024-11-29 10:40:00,71.16,71.21,70.95,70.95,15010.0,71.16,71.21,70.95,70.95,15010.0
2024-11-29 10:45:00,70.97,71.01,70.87,71.0,13245.0,70.97,71.01,70.87,71.0,13245.0
2024-11-29 10:50:00,71.0,71.04,70.89,70.89,6006.0,71.0,71.04,70.89,70.89,6006.0
2024-11-29 10:55:00,70.9,70.92,70.77,70.81,16529.0,70.9,70.92,70.77,70.81,16529.0
2024-11-29 11:00:00,70.81,70.85,70.66,70.77,15385.0,70.81,70.85,70.66,70.77,15385.0
2024-11-29 11:05:00,70.77,70.85,70.72,70.8,8364.0,70.77,70.85,70.72,70.8,8364.0
2024-11-29 11:10:00,70.78,70.88,70.77,70.83,11215.0,70.78,70.88,70.77,70.83,11215.0
2024-11-29 11:15:00,70.84,71.04,70.83,70.99,7385.0,70.84,71.04,70.83,70.99,7385.0
2024-11-29 11:20:00,70.97,70.97,70.86,70.89,9714.0,70.97,70.97,70.86,70.89,9714.0
2024-11-29 11:25:00,70.91,71.03,70.87,71.03,10020.0,70.91,71.03,70.87,71.03,10020.0
2024-11-29 11:30:00,71.03,71.07,71.0,71.06,12000.0,71.03,71.07,71.0,71.06,12000.0
2024-11-29 11:35:00,71.06,71.13,71.0,71.07,11501.0,71.06,71.13,71.0,71.07,11501.0
2024-11-29 11:40:00,71.1,71.1,71.0,71.08,10185.0,71.1,71.1,71.0,71.08,10185.0
2024-11-29 11:45:00,71.09,71.18,71.08,71.15,9171.0,71.09,71.18,71.08,71.15,9171.0
2024-11-29 11:50:00,71.16,71.22,71.15,71.2,10861.0,71.16,71.22,71.15,71.2,10861.0
2024-11-29 11:55:00,71.2,71.24,71.15,71.18,9049.0,71.2,71.24,71.15,71.18,9049.0
2024-11-29 12:00:00,71.18,71.2,71.11,71.16,10058.0,71.18,71.2,71.11,71.16,10058.0
2024-11-29 12:05:00,71.16,71.23,71.14,71.2,8225.0,71.16,71.23,71.14,71.2,8225.0
2024-11-29 12:10:00,71.19,71.22,71.16,71.21,8206.0,71.19,71.22,71.16,71.21,8206.0
2024-11-29 12:15:00,71.2,71.26,71.18,71.26,9316.0,71.2,71.26,71.18,71.26,9316.0
2024-11-29 12:20:00,71.28,71.29,71.24,71.25,13242.0,71.28,71.29,71.24,71.25,13242.0
2024-11-29 12:25:00,71.26,71.3,71.17,71.25,27635.0,71.26,71.3,71.17,71.25,27635.0
2024-11-29 12:30:00,71.25,71.48,71.23,71.47,50748.0,71.25,71.48,71.23,71.47,50748.0
2024-11-29 12:35:00,71.48,71.48,71.34,71.4,13197.0,71.48,71.48,71.34,71.4,13197.0
2024-11-29 12:40:00,71.4,71.52,71.39,71.48,26155.0,71.4,71.52,71.39,71.48,26155.0
2024-11-29 12:45:00,71.47,71.5,71.41,71.5,20267.0,71.47,71.5,71.41,71.5,20267.0
2024-11-29 12:50:00,71.51,71.51,71.32,71.36,40316.0,71.51,71.51,71.32,71.36,40316.0
2024-11-29 12:55:00,71.37,71.43,71.32,71.37,127362.0,71.37,71.43,71.32,71.37,127362.0
2024-12-02 09:30:00,70.27,70.51,69.45,70.27,258693.0,70.27,70.51,69.45,70.27,258693.0
2024-12-02 09:35:00,70.27,70.37,69.5,69.9,41392.0,70.27,70.37,69.5,69.9,41392.0
2024-12-02 09:40:00,69.83,69.92,69.49,69.58,33491.0,69.83,69.92,69.49,69.58,33491.0
2024-12-02 09:45:00,69.53,69.62,69.35,69.48,43297.0,69.53,69.62,69.35,69.48,43297.0
2024-12-02 09:50:00,69.47,69.8,69.36,69.79,135777.0,69.47,69.8,69.36,69.79,135777.0
2024-12-02 09:55:00,69.81,70.22,69.78,69.98,39506.0,69.81,70.22,69.78,69.98,39506.0
2024-12-02 10:00:00,69.97,70.18,69.96,70.04,15563.0,69.97,70.18,69.96,70.04,15563.0
2024-12-02 10:05:00,70.06,70.11,69.96,69.97,15991.0,70.06,70.11,69.96,69.97,15991.0
2024-12-02 10:10:00,69.97,70.0,69.71,69.92,259718.0,69.97,70.0,69.71,69.92,259718.0
2024-12-02 10:15:00,69.93,70.04,69.89,69.95,50926.0,69.93,70.04,69.89,69.95,50926.0
2024-12-02 10:20:00,69.98,70.0,69.9,69.91,17377.0,69.98,70.0,69.9,69.91,17377.0
2024-12-02 10:25:00,69.91,69.99,69.81,69.89,22193.0,69.91,69.99,69.81,69.89,22193.0
2024-12-02 10:30:00,69.88,70.07,69.87,70.03,17555.0,69.88,70.07,69.87,70.03,17555.0
2024-12-02 10:35:00,70.03,70.05,69.94,69.97,15708.0,70.03,70.05,69.94,69.97,15708.0
2024-12-02 10:40:00,69.97,69.98,69.76,69.84,16965.0,69.97,69.98,69.76,69.84,16965.0
2024-12-02 10:45:00,69.82,69.85,69.66,69.74,9752.0,69.82,69.85,69.66,69.74,9752.0
2024-12-02 10:50:00,69.74,69.74,69.59,69.72,63542.0,69.74,69.74,69.59,69.72,63542.0
2024-12-02 10:55:00,69.73,69.82,69.68,69.81,24036.0,69.73,69.82,69.68,69.81,24036.0
2024-12-02 11:00:00,69.81,69.82,69.7,69.79,20135.0,69.81,69.82,69.7,69.79,20135.0
2024-12-02 11:05:00,69.78,69.78,69.69,69.77,15863.0,69.78,69.78,69.69,69.77,15863.0
2024-12-02 11:10:00,69.78,69.78,69.69,69.7,10884.0,69.78,69.78,69.69,69.7,10884.0
2024-12-02 11:15:00,69.72,69.74,69.6,69.69,30942.0,69.72,69.74,69.6,69.69,30942.0
2024-12-02 11:20:00,69.67,69.7,69.46,69.56,57963.0,69.67,69.7,69.46,69.56,57963.0
2024-12-02 11:25:00,69.56,69.63,69.53,69.63,16981.0,69.56,69.63,69.53,69.63,16981.0
2024-12-02 11:30:00,69.63,69.65,69.53,69.53,22495.0,69.63,69.65,69.53,69.53,22495.0
2024-12-02 11:35:00,69.53,69.64,69.52,69.55,31303.0,69.53,69.64,69.52,69.55,31303.0
2024-12-02 11:40:00,69.55,69.77,69.54,69.77,23335.0,69.55,69.77,69.54,69.77,23335.0
2024-12-02 11:45:00,69.77,69.84,69.76,69.8,7976.0,69.77,69.84,69.76,69.8,7976.0
2024-12-02 11:50:00,69.81,69.93,69.79,69.87,10291.0,69.81,69.93,69.79,69.87,10291.0
2024-12-02 11:55:00,69.87,69.95,69.87,69.94,11312.0,69.87,69.95,69.87,69.94,11312.0
2024-12-02 12:00:00,69.95,69.98,69.94,69.98,8757.0,69.95,69.98,69.94,69.98,8757.0
2024-12-02 12:05:00,69.98,70.01,69.91,69.92,9185.0,69.98,70.01,69.91,69.92,9185.0
2024-12-02 12:10:00,69.92,69.93,69.85,69.86,11710.0,69.92,69.93,69.85,69.86,11710.0
2024-12-02 12:15:00,69.86,69.86,69.8,69.83,9023.0,69.86,69.86,69.8,69.83,9023.0
2024-12-02 12:20:00,69.84,69.84,69.75,69.78,8746.0,69.84,69.84,69.75,69.78,8746.0
2024-12-02 12:25:00,69.77,69.77,69.73,69.76,9662.0,69.77,69.77,69.73,69.76,9662.0
2024-12-02 12:30:00,69.76,69.79,69.71,69.77,17469.0,69.76,69.79,69.71,69.77,17469.0
2024-12-02 12:35:00,69.77,69.88,69.73,69.77,445072.0,69.77,69.88,69.73,69.77,445072.0
2024-12-02 12:40:00,69.76,70.07,69.72,70.03,126580.0,69.76,70.07,69.72,70.03,126580.0
2024-12-02 12:45:00,70.08,70.09,70.02,70.05,11470.0,70.08,70.09,70.02,70.05,11470.0
2024-12-02 12:50:00,70.02,70.23,69.98,70.23,218291.0,70.02,70.23,69.98,70.23,218291.0
2024-12-02 12:55:00,70.2,70.24,70.15,70.15,10905.0,70.2,70.24,70.15,70.15,10905.0
2024-12-02 13:00:00,70.18,70.26,70.16,70.22,7896.0,70.18,70.26,70.16,70.22,7896.0
2024-12-02 13:05:00,70.23,70.25,70.04,70.06,296681.0,70.23,70.25,70.04,70.06,296681.0
2024-12-02 13:10:00,70.04,70.11,69.99,70.03,8601.0,70.04,70.11,69.99,70.03,8601.0
2024-12-02 13:15:00,70.01,70.1,69.98,70.09,8558.0,70.01,70.1,69.98,70.09,8558.0
2024-12-02 13:20:00,70.09,70.1,70.03,70.08,9085.0,70.09,70.1,70.03,70.08,9085.0
2024-12-02 13:25:00,70.07,70.07,70.04,70.04,3966.0,70.07,70.07,70.04,70.04,3966.0
2024-12-02 13:30:00,70.05,70.06,69.97,70.0,6667.0,70.05,70.06,69.97,70.0,6667.0
2024-12-02 13:35:00,69.98,70.06,69.98,70.03,9401.0,69.98,70.06,69.98,70.03,9401.0
2024-12-02 13:40:00,70.03,70.03,69.92,69.92,8614.0,70.03,70.03,69.92,69.92,8614.0
2024-12-02 13:45:00,69.92,69.99,69.91,69.97,10592.0,69.92,69.99,69.91,69.97,10592.0
2024-12-02 13:50:00,69.97,70.01,69.97,69.99,7710.0,69.97,70.01,69.97,69.99,7710.0
2024-12-02 13:55:00,69.99,70.07,69.96,70.0,9572.0,69.99,70.07,69.96,70.0,9572.0
2024-12-02 14:00:00,69.99,70.04,69.97,69.98,12852.0,69.99,70.04,69.97,69.98,12852.0
2024-12-02 14:05:00,69.99,70.01,69.95,69.98,11451.0,69.99,70.01,69.95,69.98,11451.0
2024-12-02 14:10:00,69.98,69.98,69.95,69.95,7181.0,69.98,69.98,69.95,69.95,7181.0
2024-12-02 14:15:00,69.96,70.0,69.95,69.99,11686.0,69.96,70.0,69.95,69.99,11686.0
2024-12-02 14:20:00,69.98,70.01,69.97,70.01,10561.0,69.98,70.01,69.97,70.01,10561.0
2024-12-02 14:25:00,70.0,70.07,70.0,70.06,11881.0,70.0,70.07,70.0,70.06,11881.0
2024-12-02 14:30:00,70.06,70.15,70.06,70.11,18702.0,70.06,70.15,70.06,70.11,18702.0
2024-12-02 14:35:00,70.12,70.14,70.07,70.07,5006.0,70.12,70.14,70.07,70.07,5006.0
2024-12-02 14:40:00,70.07,70.12,70.03,70.11,10224.0,70.07,70.12,70.03,70.11,10224.0
2024-12-02 14:45:00,70.12,70.12,70.06,70.1,11460.0,70.12,70.12,70.06,70.1,11460.0
2024-12-02 14:50:00,70.09,70.09,70.06,70.09,10191.0,70.09,70.09,70.06,70.09,10191.0
2024-12-02 14:55:00,70.09,70.15,70.09,70.09,15139.0,70.09,70.15,70.09,70.09,15139.0
2024-12-02 15:00:00,70.08,70.16,70.07,70.15,15623.0,70.08,70.16,70.07,70.15,15623.0
2024-12-02 15:05:00,70.16,70.17,70.02,70.1,19456.0,70.16,70.17,70.02,70.1,19456.0
2024-12-02 15:10:00,70.09,70.19,70.09,70.17,16675.0,70.09,70.19,70.09,70.17,16675.0
2024-12-02 15:15:00,70.19,70.26,70.16,70.25,16963.0,70.19,70.26,70.16,70.25,16963.0
2024-12-02 15:20:00,70.25,70.32,70.24,70.27,16418.0,70.25,70.32,70.24,70.27,16418.0
2024-12-02 15:25:00,70.27,70.41,70.26,70.41,15794.0,70.27,70.41,70.26,70.41,15794.0
2024-12-02 15:30:00,70.39,70.45,70.33,70.34,27913.0,70.39,70.45,70.33,70.34,27913.0
2024-12-02 15:35:00,70.33,70.43,70.26,70.27,30316.0,70.33,70.43,70.26,70.27,30316.0
2024-12-02 15:40:00,70.27,70.3,70.06,70.12,52111.0,70.27,70.3,70.06,70.12,52111.0
2024-12-02 15:45:00,70.12,70.36,70.1,70.34,134344.0,70.12,70.36,70.1,70.34,134344.0
2024-12-02 15:50:00,70.34,70.53,70.34,70.5,65366.0,70.34,70.53,70.34,70.5,65366.0
2024-12-02 15:55:00,70.5,70.53,70.36,70.53,307462.0,70.5,70.53,70.36,70.53,307462.0
2024-12-03 09:30:00,70.51,70.53,69.9,70.09,90103.0,70.51,70.53,69.9,70.09,90103.0
2024-12-03 09:35:00,70.09,70.53,69.89,70.2,54075.0,70.09,70.53,69.89,70.2,54075.0
2024-12-03 09:40:00,70.19,70.57,70.19,70.29,12480.0,70.19,70.57,70.19,70.29,12480.0
2024-12-03 09:45:00,70.3,70.39,70.05,70.05,39620.0,70.3,70.39,70.05,70.05,39620.0
2024-12-03 09:50:00,70.1,70.27,70.02,70.11,69111.0,70.1,70.27,70.02,70.11,69111.0
2024-12-03 09:55:00,70.17,70.29,70.03,70.24,26956.0,70.17,70.29,70.03,70.24,26956.0
2024-12-03 10:00:00,70.19,70.54,70.19,70.28,28951.0,70.19,70.54,70.19,70.28,28951.0
2024-12-03 10:05:00,70.31,70.31,70.1,70.15,9756.0,70.31,70.31,70.1,70.15,9756.0
2024-12-03 10:10:00,70.16,70.17,69.97,70.08,30590.0,70.16,70.17,69.97,70.08,30590.0
2024-12-03 10:15:00,70.1,70.15,70.0,70.06,51986.0,70.1,70.15,70.0,70.06,51986.0
2024-12-03 10:20:00,70.06,70.14,69.94,69.97,55452.0,70.06,70.14,69.94,69.97,55452.0
2024-12-03 10:25:00,69.97,70.07,69.96,69.98,11084.0,69.97,70.07,69.96,69.98,11084.0
2024-12-03 10:30:00,69.98,70.04,69.88,69.88,58909.0,69.98,70.04,69.88,69.88,58909.0
2024-12-03 10:35:00,69.9,70.03,69.86,70.0,17532.0,69.9,70.03,69.86,70.0,17532.0
2024-12-03 10:40:00,69.98,69.99,69.78,69.94,23243.0,69.98,69.99,69.78,69.94,23243.0
2024-12-03 10:45:00,69.93,70.02,69.93,69.94,12162.0,69.93,70.02,69.93,69.94,12162.0
2024-12-03 10:50:00,69.98,70.03,69.92,70.03,8623.0,69.98,70.03,69.92,70.03,8623.0
2024-12-03 10:55:00,70.02,70.04,69.94,69.97,13744.0,70.02,70.04,69.94,69.97,13744.0
2024-12-03 11:00:00,69.95,70.02,69.92,70.0,21592.0,69.95,70.02,69.92,70.0,21592.0
2024-12-03 11:05:00,70.0,70.04,69.94,70.0,14322.0,70.0,70.04,69.94,70.0,14322.0
2024-12-03 11:10:00,69.99,70.03,69.97,70.01,9291.0,69.99,70.03,69.97,70.01,9291.0
2024-12-03 11:15:00,70.01,70.1,69.99,69.99,20463.0,70.01,70.1,69.99,69.99,20463.0
2024-12-03 11:20:00,70.01,70.02,69.91,69.94,15072.0,70.01,70.02,69.91,69.94,15072.0
2024-12-03 11:25:00,69.92,70.01,69.91,69.97,12309.0,69.92,70.01,69.91,69.97,12309.0
2024-12-03 11:30:00,69.95,69.97,69.83,69.89,35812.0,69.95,69.97,69.83,69.89,35812.0
2024-12-03 11:35:00,69.87,69.9,69.83,69.84,10670.0,69.87,69.9,69.83,69.84,10670.0
2024-12-03 11:40:00,69.83,69.83,69.7,69.73,11500.0,69.83,69.83,69.7,69.73,11500.0
2024-12-03 11:45:00,69.73,69.79,69.73,69.76,8600.0,69.73,69.79,69.73,69.76,8600.0
2024-12-03 11:50:00,69.76,69.76,69.7,69.7,7947.0,69.76,69.76,69.7,69.7,7947.0
2024-12-03 11:55:00,69.7,69.71,69.6,69.7,19675.0,69.7,69.71,69.6,69.7,19675.0
2024-12-03 12:00:00,69.7,69.76,69.7,69.76,14377.0,69.7,69.76,69.7,69.76,14377.0
2024-12-03 12:05:00,69.76,69.8,69.73,69.73,14758.0,69.76,69.8,69.73,69.73,14758.0
2024-12-03 12:10:00,69.71,69.79,69.7,69.79,16280.0,69.71,69.79,69.7,69.79,16280.0
2024-12-03 12:15:00,69.79,69.81,69.77,69.77,14925.0,69.79,69.81,69.77,69.77,14925.0
2024-12-03 12:20:00,69.78,69.8,69.74,69.77,9387.0,69.78,69.8,69.74,69.77,9387.0
2024-12-03 12:25:00,69.75,69.88,69.74,69.85,20595.0,69.75,69.88,69.74,69.85,20595.0
2024-12-03 12:30:00,69.85,69.97,69.84,69.97,14629.0,69.85,69.97,69.84,69.97,14629.0
2024-12-03 12:35:00,69.95,69.97,69.85,69.85,23942.0,69.95,69.97,69.85,69.85,23942.0
2024-12-03 12:40:00,69.85,69.9,69.8,69.86,23256.0,69.85,69.9,69.8,69.86,23256.0
2024-12-03 12:45:00,69.86,69.88,69.83,69.86,11936.0,69.86,69.88,69.83,69.86,11936.0
2024-12-03 12:50:00,69.86,69.95,69.86,69.93,11698.0,69.86,69.95,69.86,69.93,11698.0
2024-12-03 12:55:00,69.92,70.02,69.86,69.92,38278.0,69.92,70.02,69.86,69.92,38278.0
2024-12-03 13:00:00,69.91,69.96,69.9,69.95,6756.0,69.91,69.96,69.9,69.95,6756.0
2024-12-03 13:05:00,69.94,69.98,69.9,69.96,39437.0,69.94,69.98,69.9,69.96,39437.0
2024-12-03 13:10:00,69.97,70.01,69.93,69.95,14430.0,69.97,70.01,69.93,69.95,14430.0
2024-12-03 13:15:00,69.95,69.98,69.93,69.95,8333.0,69.95,69.98,69.93,69.95,8333.0
2024-12-03 13:20:00,69.95,69.96,69.92,69.95,11194.0,69.95,69.96,69.92,69.95,11194.0
2024-12-03 13:25:00,69.94,69.94,69.89,69.9,9561.0,69.94,69.94,69.89,69.9,9561.0
2024-12-03 13:30:00,69.89,69.9,69.83,69.87,7137.0,69.89,69.9,69.83,69.87,7137.0
2024-12-03 13:35:00,69.87,69.88,69.83,69.85,10233.0,69.87,69.88,69.83,69.85,10233.0
2024-12-03 13:40:00,69.85,69.85,69.8,69.8,44692.0,69.85,69.85,69.8,69.8,44692.0
2024-12-03 13:45:00,69.8,69.89,69.8,69.87,65287.0,69.8,69.89,69.8,69.87,65287.0
2024-12-03 13:50:00,69.88,69.89,69.81,69.81,11295.0,69.88,69.89,69.81,69.81,11295.0
2024-12-03 13:55:00,69.81,69.86,69.8,69.85,9608.0,69.81,69.86,69.8,69.85,9608.0
2024-12-03 14:00:00,69.84,70.0,69.82,69.98,37263.0,69.84,70.0,69.82,69.98,37263.0
2024-12-03 14:05:00,70.0,70.04,69.98,70.0,33663.0,70.0,70.04,69.98,70.0,33663.0
2024-12-03 14:10:00,69.99,70.01,69.98,69.98,18849.0,69.99,70.01,69.98,69.98,18849.0
2024-12-03 14:15:00,70.0,70.05,69.99,70.05,22565.0,70.0,70.05,69.99,70.05,22565.0
2024-12-03 14:20:00,70.06,70.1,70.05,70.09,19232.0,70.06,70.1,70.05,70.09,19232.0
2024-12-03 14:25:00,70.08,70.1,70.03,70.05,13276.0,70.08,70.1,70.03,70.05,13276.0
2024-12-03 14:30:00,70.07,70.16,70.01,70.16,117956.0,70.07,70.16,70.01,70.16,117956.0
2024-12-03 14:35:00,70.17,70.21,70.1,70.1,26356.0,70.17,70.21,70.1,70.1,26356.0
2024-12-03 14:40:00,70.12,70.18,70.11,70.14,14128.0,70.12,70.18,70.11,70.14,14128.0
2024-12-03 14:45:00,70.14,70.24,70.14,70.23,13722.0,70.14,70.24,70.14,70.23,13722.0
2024-12-03 14:50:00,70.22,70.28,70.21,70.26,15393.0,70.22,70.28,70.21,70.26,15393.0
2024-12-03 14:55:00,70.24,70.31,70.13,70.15,71268.0,70.24,70.31,70.13,70.15,71268.0
2024-12-03 15:00:00,70.15,70.2,70.11,70.2,22712.0,70.15,70.2,70.11,70.2,22712.0
2024-12-03 15:05:00,70.21,70.21,70.15,70.17,20993.0,70.21,70.21,70.15,70.17,20993.0
2024-12-03 15:10:00,70.18,70.34,70.17,70.23,105322.0,70.18,70.34,70.17,70.23,105322.0
2024-12-03 15:15:00,70.23,70.28,70.18,70.28,29157.0,70.23,70.28,70.18,70.28,29157.0
2024-12-03 15:20:00,70.28,70.28,70.18,70.21,16188.0,70.28,70.28,70.18,70.21,16188.0
2024-12-03 15:25:00,70.21,70.22,70.1,70.11,24825.0,70.21,70.22,70.1,70.11,24825.0
2024-12-03 15:30:00,70.11,70.14,70.02,70.06,45060.0,70.11,70.14,70.02,70.06,45060.0
2024-12-03 15:35:00,70.06,70.14,70.03,70.11,57134.0,70.06,70.14,70.03,70.11,57134.0
2024-12-03 15:40:00,70.1,70.11,70.01,70.09,62290.0,70.1,70.11,70.01,70.09,62290.0
2024-12-03 15:45:00,70.09,70.31,70.06,70.29,66687.0,70.09,70.31,70.06,70.29,66687.0
2024-12-03 15:50:00,70.3,70.34,70.14,70.25,88157.0,70.3,70.34,70.14,70.25,88157.0
2024-12-03 15:55:00,70.25,70.31,70.16,70.18,241226.0,70.25,70.31,70.16,70.18,241226.0
2024-12-04 09:30:00,72.01,74.68,71.66,73.68,399576.0,72.01,74.68,71.66,73.68,399576.0
2024-12-04 09:35:00,73.73,74.48,73.28,73.53,150902.0,73.73,74.48,73.28,73.53,150902.0
2024-12-04 09:40:00,73.76,74.22,73.27,73.73,139092.0,73.76,74.22,73.27,73.73,139092.0
2024-12-04 09:45:00,73.86,74.16,73.55,73.63,200983.0,73.86,74.16,73.55,73.63,200983.0
2024-12-04 09:50:00,73.69,73.98,73.56,73.59,59035.0,73.69,73.98,73.56,73.59,59035.0
2024-12-04 09:55:00,73.61,73.68,72.35,72.62,219050.0,73.61,73.68,72.35,72.62,219050.0
2024-12-04 10:00:00,72.63,73.38,72.32,73.35,85658.0,72.63,73.38,72.32,73.35,85658.0
2024-12-04 10:05:00,73.35,73.4,72.93,73.2,123212.0,73.35,73.4,72.93,73.2,123212.0
2024-12-04 10:10:00,73.2,73.5,73.11,73.44,78914.0,73.2,73.5,73.11,73.44,78914.0
2024-12-04 10:15:00,73.48,73.86,73.3,73.79,50160.0,73.48,73.86,73.3,73.79,50160.0
2024-12-04 10:20:00,73.8,74.0,73.47,73.98,97075.0,73.8,74.0,73.47,73.98,97075.0
2024-12-04 10:25:00,74.0,74.07,73.76,73.8,41096.0,74.0,74.07,73.76,73.8,41096.0
2024-12-04 10:30:00,73.81,73.94,73.5,73.61,73101.0,73.81,73.94,73.5,73.61,73101.0
2024-12-04 10:35:00,73.58,73.73,73.44,73.48,46879.0,73.58,73.73,73.44,73.48,46879.0
2024-12-04 10:40:00,73.5,73.61,73.41,73.48,42489.0,73.5,73.61,73.41,73.48,42489.0
2024-12-04 10:45:00,73.44,73.52,73.33,73.36,30540.0,73.44,73.52,73.33,73.36,30540.0
2024-12-04 10:50:00,73.37,73.41,73.26,73.37,27213.0,73.37,73.41,73.26,73.37,27213.0
2024-12-04 10:55:00,73.38,73.49,73.35,73.44,31650.0,73.38,73.49,73.35,73.44,31650.0
2024-12-04 11:00:00,73.44,73.52,73.39,73.42,45503.0,73.44,73.52,73.39,73.42,45503.0
2024-12-04 11:05:00,73.45,73.54,73.43,73.49,51729.0,73.45,73.54,73.43,73.49,51729.0
2024-12-04 11:10:00,73.48,73.51,73.38,73.5,21767.0,73.48,73.51,73.38,73.5,21767.0
2024-12-04 11:15:00,73.48,73.57,73.41,73.56,59286.0,73.48,73.57,73.41,73.56,59286.0
2024-12-04 11:20:00,73.56,73.56,73.33,73.38,32257.0,73.56,73.56,73.33,73.38,32257.0
2024-12-04 11:25:00,73.38,73.39,73.13,73.15,44295.0,73.38,73.39,73.13,73.15,44295.0
2024-12-04 11:30:00,73.15,73.22,73.04,73.21,40672.0,73.15,73.22,73.04,73.21,40672.0
2024-12-04 11:35:00,73.2,73.52,73.07,73.41,72451.0,73.2,73.52,73.07,73.41,72451.0
2024-12-04 11:40:00,73.45,73.54,73.35,73.51,27729.0,73.45,73.54,73.35,73.51,27729.0
2024-12-04 11:45:00,73.47,73.52,73.41,73.49,21884.0,73.47,73.52,73.41,73.49,21884.0
2024-12-04 11:50:00,73.52,73.53,73.42,73.47,18997.0,73.52,73.53,73.42,73.47,18997.0
2024-12-04 11:55:00,73.45,73.46,73.26,73.26,20614.0,73.45,73.46,73.26,73.26,20614.0
2024-12-04 12:00:00,73.25,73.37,73.2,73.36,31894.0,73.25,73.37,73.2,73.36,31894.0
2024-12-04 12:05:00,73.34,73.47,73.33,73.4,37696.0,73.34,73.47,73.33,73.4,37696.0
2024-12-04 12:10:00,73.4,73.45,73.36,73.4,13917.0,73.4,73.45,73.36,73.4,13917.0
2024-12-04 12:15:00,73.39,73.46,73.31,73.34,19732.0,73.39,73.46,73.31,73.34,19732.0
2024-12-04 12:20:00,73.34,73.59,73.26,73.53,71706.0,73.34,73.59,73.26,73.53,71706.0
2024-12-04 12:25:00,73.5,73.58,73.46,73.58,12617.0,73.5,73.58,73.46,73.58,12617.0
2024-12-04 12:30:00,73.57,73.6,73.41,73.43,22276.0,73.57,73.6,73.41,73.43,22276.0
2024-12-04 12:35:00,73.45,73.5,73.35,73.48,13305.0,73.45,73.5,73.35,73.48,13305.0
2024-12-04 12:40:00,73.48,73.53,73.41,73.53,10909.0,73.48,73.53,73.41,73.53,10909.0
2024-12-04 12:45:00,73.52,73.58,73.4,73.43,38785.0,73.52,73.58,73.4,73.43,38785.0
2024-12-04 12:50:00,73.44,73.47,73.37,73.43,10102.0,73.44,73.47,73.37,73.43,10102.0
2024-12-04 12:55:00,73.47,73.51,73.42,73.5,16652.0,73.47,73.51,73.42,73.5,16652.0
2024-12-04 13:00:00,73.5,73.58,73.47,73.51,14807.0,73.5,73.58,73.47,73.51,14807.0
2024-12-04 13:05:00,73.51,73.55,73.4,73.51,22205.0,73.51,73.55,73.4,73.51,22205.0
2024-12-04 13:10:00,73.51,73.56,73.5,73.54,12445.0,73.51,73.56,73.5,73.54,12445.0
2024-12-04 13:15:00,73.55,73.63,73.54,73.56,16865.0,73.55,73.63,73.54,73.56,16865.0
2024-12-04 13:20:00,73.56,73.59,73.54,73.56,16525.0,73.56,73.59,73.54,73.56,16525.0
2024-12-04 13:25:00,73.56,73.71,73.55,73.64,29786.0,73.56,73.71,73.55,73.64,29786.0
2024-12-04 13:30:00,73.64,73.73,73.63,73.73,21759.0,73.64,73.73,73.63,73.73,21759.0
2024-12-04 13:35:00,73.73,73.8,73.71,73.79,16131.0,73.73,73.8,73.71,73.79,16131.0
2024-12-04 13:40:00,73.78,73.91,73.76,73.91,23444.0,73.78,73.91,73.76,73.91,23444.0
2024-12-04 13:45:00,73.91,73.97,73.89,73.9,22255.0,73.91,73.97,73.89,73.9,22255.0
2024-12-04 13:50:00,73.89,74.08,73.89,74.07,25864.0,73.89,74.08,73.89,74.07,25864.0
2024-12-04 13:55:00,74.06,74.06,73.83,73.9,47717.0,74.06,74.06,73.83,73.9,47717.0
2024-12-04 14:00:00,73.9,74.03,73.87,74.03,23059.0,73.9,74.03,73.87,74.03,23059.0
2024-12-04 14:05:00,74.01,74.34,74.01,74.29,50228.0,74.01,74.34,74.01,74.29,50228.0
2024-12-04 14:10:00,74.3,74.34,74.18,74.27,64393.0,74.3,74.34,74.18,74.27,64393.0
2024-12-04 14:15:00,74.27,74.3,74.12,74.26,24710.0,74.27,74.3,74.12,74.26,24710.0
2024-12-04 14:20:00,74.26,74.26,74.17,74.21,29065.0,74.26,74.26,74.17,74.21,29065.0
2024-12-04 14:25:00,74.22,74.26,74.11,74.15,38185.0,74.22,74.26,74.11,74.15,38185.0
2024-12-04 14:30:00,74.14,74.18,74.01,74.04,20048.0,74.14,74.18,74.01,74.04,20048.0
2024-12-04 14:35:00,74.05,74.12,74.04,74.05,23381.0,74.05,74.12,74.04,74.05,23381.0
2024-12-04 14:40:00,74.07,74.08,73.99,74.05,17489.0,74.07,74.08,73.99,74.05,17489.0
2024-12-04 14:45:00,74.05,74.08,73.94,74.05,28564.0,74.05,74.08,73.94,74.05,28564.0
2024-12-04 14:50:00,74.05,74.22,74.03,74.17,24108.0,74.05,74.22,74.03,74.17,24108.0
2024-12-04 14:55:00,74.17,74.27,74.07,74.24,27201.0,74.17,74.27,74.07,74.24,27201.0
2024-12-04 15:00:00,74.23,74.46,74.21,74.46,26636.0,74.23,74.46,74.21,74.46,26636.0
2024-12-04 15:05:00,74.47,74.48,74.41,74.44,26214.0,74.47,74.48,74.41,74.44,26214.0
2024-12-04 15:10:00,74.44,74.5,74.37,74.39,36228.0,74.44,74.5,74.37,74.39,36228.0
2024-12-04 15:15:00,74.41,74.44,74.36,74.42,48795.0,74.41,74.44,74.36,74.42,48795.0
2024-12-04 15:20:00,74.42,74.42,74.25,74.29,28125.0,74.42,74.42,74.25,74.29,28125.0
2024-12-04 15:25:00,74.28,74.34,74.22,74.23,36058.0,74.28,74.34,74.22,74.23,36058.0
2024-12-04 15:30:00,74.23,74.26,74.2,74.23,40699.0,74.23,74.26,74.2,74.23,40699.0
2024-12-04 15:35:00,74.23,74.24,74.14,74.24,54407.0,74.23,74.24,74.14,74.24,54407.0
2024-12-04 15:40:00,74.23,74.27,74.16,74.21,37696.0,74.23,74.27,74.16,74.21,37696.0
2024-12-04 15:45:00,74.2,74.32,74.19,74.31,50038.0,74.2,74.32,74.19,74.31,50038.0
2024-12-04 15:50:00,74.33,74.4,74.21,74.21,66842.0,74.33,74.4,74.21,74.21,66842.0
2024-12-04 15:55:00,74.22,74.26,73.5,74.2,335999.0,74.22,74.26,73.5,74.2,335999.0
2024-12-05 09:30:00,73.41,73.99,73.01,73.77,160919.0,73.41,73.99,73.01,73.77,160919.0
2024-12-05 09:35:00,73.77,74.36,73.76,74.25,64925.0,73.77,74.36,73.76,74.25,64925.0
2024-12-05 09:40:00,74.26,74.3,73.95,73.98,33031.0,74.26,74.3,73.95,73.98,33031.0
2024-12-05 09:45:00,74.04,74.04,73.82,73.89,24555.0,74.04,74.04,73.82,73.89,24555.0
2024-12-05 09:50:00,73.86,73.94,73.3,73.38,31750.0,73.86,73.94,73.3,73.38,31750.0
2024-12-05 09:55:00,73.45,73.59,73.4,73.5,37688.0,73.45,73.59,73.4,73.5,37688.0
2024-12-05 10:00:00,73.5,73.51,73.19,73.34,29184.0,73.5,73.51,73.19,73.34,29184.0
2024-12-05 10:05:00,73.36,73.37,73.01,73.08,17578.0,73.36,73.37,73.01,73.08,17578.0
2024-12-05 10:10:00,73.06,73.32,72.97,73.3,27404.0,73.06,73.32,72.97,73.3,27404.0
2024-12-05 10:15:00,73.34,73.4,73.23,73.33,18211.0,73.34,73.4,73.23,73.33,18211.0
2024-12-05 10:20:00,73.3,73.3,73.02,73.03,15261.0,73.3,73.3,73.02,73.03,15261.0
2024-12-05 10:25:00,73.05,73.05,72.76,72.79,29406.0,73.05,73.05,72.76,72.79,29406.0
2024-12-05 10:30:00,72.79,72.87,72.68,72.72,16277.0,72.79,72.87,72.68,72.72,16277.0
2024-12-05 10:35:00,72.73,72.73,72.58,72.67,27098.0,72.73,72.73,72.58,72.67,27098.0
2024-12-05 10:40:00,72.67,72.75,72.57,72.74,36893.0,72.67,72.75,72.57,72.74,36893.0
2024-12-05 10:45:00,72.76,72.83,72.68,72.83,24130.0,72.76,72.83,72.68,72.83,24130.0
2024-12-05 10:50:00,72.82,72.83,72.61,72.62,25447.0,72.82,72.83,72.61,72.62,25447.0
2024-12-05 10:55:00,72.62,72.62,72.42,72.5,34272.0,72.62,72.62,72.42,72.5,34272.0
2024-12-05 11:00:00,72.5,72.55,72.43,72.47,21131.0,72.5,72.55,72.43,72.47,21131.0
2024-12-05 11:05:00,72.48,72.65,72.41,72.64,103532.0,72.48,72.65,72.41,72.64,103532.0
2024-12-05 11:10:00,72.6,72.75,72.54,72.73,61190.0,72.6,72.75,72.54,72.73,61190.0
2024-12-05 11:15:00,72.73,72.78,72.61,72.71,30171.0,72.73,72.78,72.61,72.71,30171.0
2024-12-05 11:20:00,72.7,72.8,72.68,72.75,21762.0,72.7,72.8,72.68,72.75,21762.0
2024-12-05 11:25:00,72.76,72.89,72.74,72.89,39142.0,72.76,72.89,72.74,72.89,39142.0
2024-12-05 11:30:00,72.87,72.91,72.62,72.78,64120.0,72.87,72.91,72.62,72.78,64120.0
2024-12-05 11:35:00,72.78,72.81,72.58,72.66,16632.0,72.78,72.81,72.58,72.66,16632.0
2024-12-05 11:40:00,72.65,72.7,72.58,72.59,22020.0,72.65,72.7,72.58,72.59,22020.0
2024-12-05 11:45:00,72.58,72.63,72.54,72.56,11138.0,72.58,72.63,72.54,72.56,11138.0
2024-12-05 11:50:00,72.54,72.64,72.48,72.63,17870.0,72.54,72.64,72.48,72.63,17870.0
2024-12-05 11:55:00,72.62,72.69,72.54,72.65,20355.0,72.62,72.69,72.54,72.65,20355.0
2024-12-05 12:00:00,72.63,72.67,72.58,72.67,10319.0,72.63,72.67,72.58,72.67,10319.0
2024-12-05 12:05:00,72.66,72.66,72.52,72.56,10936.0,72.66,72.66,72.52,72.56,10936.0
2024-12-05 12:10:00,72.54,72.57,72.46,72.51,25662.0,72.54,72.57,72.46,72.51,25662.0
2024-12-05 12:15:00,72.51,72.54,72.4,72.54,27315.0,72.51,72.54,72.4,72.54,27315.0
2024-12-05 12:20:00,72.54,72.68,72.54,72.62,19876.0,72.54,72.68,72.54,72.62,19876.0
2024-12-05 12:25:00,72.62,72.68,72.57,72.6,17159.0,72.62,72.68,72.57,72.6,17159.0
2024-12-05 12:30:00,72.59,72.6,72.55,72.55,9484.0,72.59,72.6,72.55,72.55,9484.0
2024-12-05 12:35:00,72.55,72.55,72.47,72.51,10868.0,72.55,72.55,72.47,72.51,10868.0
2024-12-05 12:40:00,72.5,72.64,72.48,72.64,16369.0,72.5,72.64,72.48,72.64,16369.0
2024-12-05 12:45:00,72.62,72.77,72.62,72.7,18947.0,72.62,72.77,72.62,72.7,18947.0
2024-12-05 12:50:00,72.7,72.71,72.65,72.67,16752.0,72.7,72.71,72.65,72.67,16752.0
2024-12-05 12:55:00,72.67,72.7,72.55,72.56,13301.0,72.67,72.7,72.55,72.56,13301.0
2024-12-05 13:00:00,72.57,72.6,72.56,72.57,8477.0,72.57,72.6,72.56,72.57,8477.0
2024-12-05 13:05:00,72.58,72.63,72.5,72.55,14745.0,72.58,72.63,72.5,72.55,14745.0
2024-12-05 13:10:00,72.54,72.57,72.49,72.5,10225.0,72.54,72.57,72.49,72.5,10225.0
2024-12-05 13:15:00,72.49,72.56,72.47,72.56,21936.0,72.49,72.56,72.47,72.56,21936.0
2024-12-05 13:20:00,72.56,72.56,72.4,72.42,32667.0,72.56,72.56,72.4,72.42,32667.0
2024-12-05 13:25:00,72.42,72.54,72.41,72.53,12590.0,72.42,72.54,72.41,72.53,12590.0
2024-12-05 13:30:00,72.53,72.62,72.51,72.62,12282.0,72.53,72.62,72.51,72.62,12282.0
2024-12-05 13:35:00,72.62,72.68,72.62,72.66,18339.0,72.62,72.68,72.62,72.66,18339.0
2024-12-05 13:40:00,72.66,72.68,72.6,72.64,11892.0,72.66,72.68,72.6,72.64,11892.0
2024-12-05 13:45:00,72.63,72.69,72.59,72.61,17360.0,72.63,72.69,72.59,72.61,17360.0
2024-12-05 13:50:00,72.6,72.6,72.54,72.58,14197.0,72.6,72.6,72.54,72.58,14197.0
2024-12-05 13:55:00,72.58,72.65,72.54,72.59,19078.0,72.58,72.65,72.54,72.59,19078.0
2024-12-05 14:00:00,72.6,72.6,72.54,72.58,18484.0,72.6,72.6,72.54,72.58,18484.0
2024-12-05 14:05:00,72.58,72.58,72.55,72.56,8784.0,72.58,72.58,72.55,72.56,8784.0
2024-12-05 14:10:00,72.56,72.56,72.42,72.42,23949.0,72.56,72.56,72.42,72.42,23949.0
2024-12-05 14:15:00,72.41,72.44,72.33,72.35,20626.0,72.41,72.44,72.33,72.35,20626.0
2024-12-05 14:20:00,72.36,72.48,72.35,72.44,19498.0,72.36,72.48,72.35,72.44,19498.0
2024-12-05 14:25:00,72.45,72.49,72.41,72.45,10641.0,72.45,72.49,72.41,72.45,10641.0
2024-12-05 14:30:00,72.44,72.49,72.42,72.43,10750.0,72.44,72.49,72.42,72.43,10750.0
2024-12-05 14:35:00,72.43,72.51,72.41,72.51,16378.0,72.43,72.51,72.41,72.51,16378.0
2024-12-05 14:40:00,72.51,72.53,72.41,72.43,9662.0,72.51,72.53,72.41,72.43,9662.0
2024-12-05 14:45:00,72.43,72.43,72.37,72.4,11892.0,72.43,72.43,72.37,72.4,11892.0
2024-12-05 14:50:00,72.4,72.42,72.29,72.29,16223.0,72.4,72.42,72.29,72.29,16223.0
2024-12-05 14:55:00,72.3,72.3,72.22,72.22,19049.0,72.3,72.3,72.22,72.22,19049.0
2024-12-05 15:00:00,72.22,72.23,72.12,72.2,27030.0,72.22,72.23,72.12,72.2,27030.0
2024-12-05 15:05:00,72.2,72.27,72.2,72.22,29482.0,72.2,72.27,72.2,72.22,29482.0
2024-12-05 15:10:00,72.23,72.25,72.19,72.2,29317.0,72.23,72.25,72.19,72.2,29317.0
2024-12-05 15:15:00,72.2,72.22,72.17,72.18,31381.0,72.2,72.22,72.17,72.18,31381.0
2024-12-05 15:20:00,72.18,72.19,72.1,72.11,23562.0,72.18,72.19,72.1,72.11,23562.0
2024-12-05 15:25:00,72.1,72.11,72.0,72.01,38700.0,72.1,72.11,72.0,72.01,38700.0
2024-12-05 15:30:00,72.01,72.05,71.9,72.01,63731.0,72.01,72.05,71.9,72.01,63731.0
2024-12-05 15:35:00,72.02,72.16,72.02,72.12,45967.0,72.02,72.16,72.02,72.12,45967.0
2024-12-05 15:40:00,72.12,72.24,72.09,72.24,52847.0,72.12,72.24,72.09,72.24,52847.0
2024-12-05 15:45:00,72.24,72.4,72.24,72.4,72910.0,72.24,72.4,72.24,72.4,72910.0
2024-12-05 15:50:00,72.4,72.47,72.3,72.42,142335.0,72.4,72.47,72.3,72.42,142335.0
2024-12-05 15:55:00,72.42,72.51,72.36,72.43,383356.0,72.42,72.51,72.36,72.43,383356.0
2024-12-06 09:30:00,72.71,73.08,72.49,72.61,50883.0,72.71,73.08,72.49,72.61,50883.0
2024-12-06 09:35:00,72.75,73.21,72.68,73.14,5609.0,72.75,73.21,72.68,73.14,5609.0
2024-12-06 09:40:00,73.12,73.14,72.85,73.14,16663.0,73.12,73.14,72.85,73.14,16663.0
2024-12-06 09:45:00,73.14,73.6,73.07,73.49,39076.0,73.14,73.6,73.07,73.49,39076.0
2024-12-06 09:50:00,73.47,73.6,73.32,73.47,27879.0,73.47,73.6,73.32,73.47,27879.0
2024-12-06 09:55:00,73.4,73.53,73.34,73.46,33396.0,73.4,73.53,73.34,73.46,33396.0
2024-12-06 10:00:00,73.53,73.74,73.46,73.52,27917.0,73.53,73.74,73.46,73.52,27917.0
2024-12-06 10:05:00,73.52,73.53,73.28,73.3,25503.0,73.52,73.53,73.28,73.3,25503.0
2024-12-06 10:10:00,73.31,73.63,73.25,73.46,91027.0,73.31,73.63,73.25,73.46,91027.0
2024-12-06 10:15:00,73.52,73.53,73.13,73.28,20534.0,73.52,73.53,73.13,73.28,20534.0
2024-12-06 10:20:00,73.28,73.29,72.98,73.04,13831.0,73.28,73.29,72.98,73.04,13831.0
2024-12-06 10:25:00,73.04,73.04,72.79,72.81,12425.0,73.04,73.04,72.79,72.81,12425.0
2024-12-06 10:30:00,72.82,72.86,72.75,72.83,26305.0,72.82,72.86,72.75,72.83,26305.0
2024-12-06 10:35:00,72.83,72.87,72.74,72.84,23268.0,72.83,72.87,72.74,72.84,23268.0
2024-12-06 10:40:00,72.84,72.85,72.52,72.53,11047.0,72.84,72.85,72.52,72.53,11047.0
2024-12-06 10:45:00,72.52,72.61,72.41,72.53,11398.0,72.52,72.61,72.41,72.53,11398.0
2024-12-06 10:50:00,72.54,72.58,72.38,72.54,15283.0,72.54,72.58,72.38,72.54,15283.0
2024-12-06 10:55:00,72.54,72.62,72.52,72.54,9347.0,72.54,72.62,72.52,72.54,9347.0
2024-12-06 11:00:00,72.53,72.59,72.43,72.43,9034.0,72.53,72.59,72.43,72.43,9034.0
2024-12-06 11:05:00,72.4,72.53,72.37,72.4,13125.0,72.4,72.53,72.37,72.4,13125.0
2024-12-06 11:10:00,72.4,72.45,72.34,72.34,31050.0,72.4,72.45,72.34,72.34,31050.0
2024-12-06 11:15:00,72.32,72.43,72.27,72.41,26201.0,72.32,72.43,72.27,72.41,26201.0
2024-12-06 11:20:00,72.41,72.42,72.08,72.11,22203.0,72.41,72.42,72.08,72.11,22203.0
2024-12-06 11:25:00,72.17,72.17,71.94,72.11,36801.0,72.17,72.17,71.94,72.11,36801.0
2024-12-06 11:30:00,72.1,72.14,72.0,72.1,19512.0,72.1,72.14,72.0,72.1,19512.0
2024-12-06 11:35:00,72.09,72.19,72.03,72.03,13770.0,72.09,72.19,72.03,72.03,13770.0
2024-12-06 11:40:00,72.03,72.15,72.03,72.14,8887.0,72.03,72.15,72.03,72.14,8887.0
2024-12-06 11:45:00,72.15,72.15,72.11,72.12,6027.0,72.15,72.15,72.11,72.12,6027.0
2024-12-06 11:50:00,72.13,72.24,72.06,72.23,9969.0,72.13,72.24,72.06,72.23,9969.0
2024-12-06 11:55:00,72.23,72.27,72.17,72.17,5849.0,72.23,72.27,72.17,72.17,5849.0
2024-12-06 12:00:00,72.17,72.34,72.07,72.34,13900.0,72.17,72.34,72.07,72.34,13900.0
2024-12-06 12:05:00,72.39,72.49,72.35,72.38,11326.0,72.39,72.49,72.35,72.38,11326.0
2024-12-06 12:10:00,72.38,72.41,72.25,72.31,10032.0,72.38,72.41,72.25,72.31,10032.0
2024-12-06 12:15:00,72.31,72.49,72.3,72.48,8196.0,72.31,72.49,72.3,72.48,8196.0
2024-12-06 12:20:00,72.48,72.49,72.34,72.34,7151.0,72.48,72.49,72.34,72.34,7151.0
2024-12-06 12:25:00,72.34,72.38,72.32,72.32,5568.0,72.34,72.38,72.32,72.32,5568.0
2024-12-06 12:30:00,72.33,72.38,72.31,72.34,5414.0,72.33,72.38,72.31,72.34,5414.0
2024-12-06 12:35:00,72.36,72.36,72.24,72.27,8821.0,72.36,72.36,72.24,72.27,8821.0
2024-12-06 12:40:00,72.28,72.33,72.23,72.26,10537.0,72.28,72.33,72.23,72.26,10537.0
2024-12-06 12:45:00,72.27,72.28,72.19,72.22,5430.0,72.27,72.28,72.19,72.22,5430.0
2024-12-06 12:50:00,72.22,72.22,72.15,72.16,5158.0,72.22,72.22,72.15,72.16,5158.0
2024-12-06 12:55:00,72.15,72.15,72.11,72.14,7025.0,72.15,72.15,72.11,72.14,7025.0
2024-12-06 13:00:00,72.13,72.14,72.07,72.07,6876.0,72.13,72.14,72.07,72.07,6876.0
2024-12-06 13:05:00,72.07,72.15,72.04,72.05,13986.0,72.07,72.15,72.04,72.05,13986.0
2024-12-06 13:10:00,72.07,72.1,72.0,72.01,7482.0,72.07,72.1,72.0,72.01,7482.0
2024-12-06 13:15:00,72.0,72.07,72.0,72.07,7748.0,72.0,72.07,72.0,72.07,7748.0
2024-12-06 13:20:00,72.11,72.14,72.07,72.09,7130.0,72.11,72.14,72.07,72.09,7130.0
2024-12-06 13:25:00,72.1,72.15,72.09,72.12,6788.0,72.1,72.15,72.09,72.12,6788.0
2024-12-06 13:30:00,72.11,72.11,72.02,72.02,10080.0,72.11,72.11,72.02,72.02,10080.0
2024-12-06 13:35:00,72.01,72.04,72.0,72.03,4452.0,72.01,72.04,72.0,72.03,4452.0
2024-12-06 13:40:00,72.03,72.05,71.97,72.02,6043.0,72.03,72.05,71.97,72.02,6043.0
2024-12-06 13:45:00,72.03,72.07,71.95,72.03,7560.0,72.03,72.07,71.95,72.03,7560.0
2024-12-06 13:50:00,72.03,72.04,71.98,72.02,7375.0,72.03,72.04,71.98,72.02,7375.0
2024-12-06 13:55:00,72.02,72.02,71.89,71.89,5263.0,72.02,72.02,71.89,71.89,5263.0
2024-12-06 14:00:00,71.91,71.99,71.9,71.95,8574.0,71.91,71.99,71.9,71.95,8574.0
2024-12-06 14:05:00,71.95,72.0,71.89,71.9,8165.0,71.95,72.0,71.89,71.9,8165.0
2024-12-06 14:10:00,71.9,71.93,71.81,71.83,10775.0,71.9,71.93,71.81,71.83,10775.0
2024-12-06 14:15:00,71.83,71.88,71.81,71.81,13820.0,71.83,71.88,71.81,71.81,13820.0
2024-12-06 14:20:00,71.82,71.88,71.81,71.82,8147.0,71.82,71.88,71.81,71.82,8147.0
2024-12-06 14:25:00,71.82,71.84,71.79,71.8,6705.0,71.82,71.84,71.79,71.8,6705.0
2024-12-06 14:30:00,71.8,71.83,71.78,71.8,7392.0,71.8,71.83,71.78,71.8,7392.0
2024-12-06 14:35:00,71.81,71.83,71.77,71.78,9362.0,71.81,71.83,71.77,71.78,9362.0
2024-12-06 14:40:00,71.76,71.77,71.65,71.67,11116.0,71.76,71.77,71.65,71.67,11116.0
2024-12-06 14:45:00,71.67,71.74,71.67,71.69,6549.0,71.67,71.74,71.67,71.69,6549.0
2024-12-06 14:50:00,71.7,71.73,71.57,71.7,72144.0,71.7,71.73,71.57,71.7,72144.0
2024-12-06 14:55:00,71.7,71.7,71.62,71.67,29135.0,71.7,71.7,71.62,71.67,29135.0
2024-12-06 15:00:00,71.67,71.75,71.62,71.75,9454.0,71.67,71.75,71.62,71.75,9454.0
2024-12-06 15:05:00,71.73,71.79,71.71,71.71,7678.0,71.73,71.79,71.71,71.71,7678.0
2024-12-06 15:10:00,71.72,71.82,71.71,71.8,16514.0,71.72,71.82,71.71,71.8,16514.0
2024-12-06 15:15:00,71.84,71.85,71.81,71.82,9039.0,71.84,71.85,71.81,71.82,9039.0
2024-12-06 15:20:00,71.81,71.84,71.72,71.77,14423.0,71.81,71.84,71.72,71.77,14423.0
2024-12-06 15:25:00,71.78,71.78,71.74,71.78,10260.0,71.78,71.78,71.74,71.78,10260.0
2024-12-06 15:30:00,71.77,71.77,71.71,71.75,16392.0,71.77,71.77,71.71,71.75,16392.0
2024-12-06 15:35:00,71.75,71.8,71.71,71.74,19983.0,71.75,71.8,71.71,71.74,19983.0
2024-12-06 15:40:00,71.75,71.77,71.7,71.7,95655.0,71.75,71.77,71.7,71.7,95655.0
2024-12-06 15:45:00,71.7,71.93,71.7,71.89,54797.0,71.7,71.93,71.7,71.89,54797.0
2024-12-06 15:50:00,71.87,71.91,71.78,71.84,62682.0,71.87,71.91,71.78,71.84,62682.0
2024-12-06 15:55:00,71.84,71.87,71.52,71.53,443871.0,71.84,71.87,71.52,71.53,443871.0
2024-12-09 09:30:00,71.6,72.01,71.6,71.81,95042.0,71.6,72.01,71.6,71.81,95042.0
2024-12-09 09:35:00,71.81,71.81,71.29,71.73,44520.0,71.81,71.81,71.29,71.73,44520.0
2024-12-09 09:40:00,71.73,71.8,71.49,71.67,25007.0,71.73,71.8,71.49,71.67,25007.0
2024-12-09 09:45:00,71.67,72.11,71.61,72.06,103069.0,71.67,72.11,71.61,72.06,103069.0
2024-12-09 09:50:00,72.02,72.1,71.91,72.04,22280.0,72.02,72.1,71.91,72.04,22280.0
2024-12-09 09:55:00,72.05,72.26,71.95,72.18,23448.0,72.05,72.26,71.95,72.18,23448.0
2024-12-09 10:00:00,72.15,72.42,72.14,72.35,46399.0,72.15,72.42,72.14,72.35,46399.0
2024-12-09 10:05:00,72.34,72.5,72.25,72.25,53630.0,72.34,72.5,72.25,72.25,53630.0
2024-12-09 10:10:00,72.25,72.27,71.91,71.95,20103.0,72.25,72.27,71.91,71.95,20103.0
2024-12-09 10:15:00,71.95,72.0,71.85,71.87,13820.0,71.95,72.0,71.85,71.87,13820.0
2024-12-09 10:20:00,71.87,72.05,71.86,72.05,10595.0,71.87,72.05,71.86,72.05,10595.0
2024-12-09 10:25:00,72.04,72.08,71.96,72.08,24349.0,72.04,72.08,71.96,72.08,24349.0
2024-12-09 10:30:00,72.05,72.09,71.98,72.07,23052.0,72.05,72.09,71.98,72.07,23052.0
2024-12-09 10:35:00,72.06,72.22,72.04,72.1,19401.0,72.06,72.22,72.04,72.1,19401.0
2024-12-09 10:40:00,72.12,72.2,72.12,72.13,4920.0,72.12,72.2,72.12,72.13,4920.0
2024-12-09 10:45:00,72.17,72.17,71.93,72.05,11988.0,72.17,72.17,71.93,72.05,11988.0
2024-12-09 10:50:00,72.07,72.12,72.02,72.06,15184.0,72.07,72.12,72.02,72.06,15184.0
2024-12-09 10:55:00,72.09,72.09,71.88,71.89,6110.0,72.09,72.09,71.88,71.89,6110.0
2024-12-09 11:00:00,71.9,71.96,71.82,71.85,29178.0,71.9,71.96,71.82,71.85,29178.0
2024-12-09 11:05:00,71.85,71.85,71.67,71.67,13599.0,71.85,71.85,71.67,71.67,13599.0
2024-12-09 11:10:00,71.67,71.74,71.65,71.72,15247.0,71.67,71.74,71.65,71.72,15247.0
2024-12-09 11:15:00,71.69,71.8,71.66,71.77,12776.0,71.69,71.8,71.66,71.77,12776.0
2024-12-09 11:20:00,71.8,71.85,71.77,71.77,14112.0,71.8,71.85,71.77,71.77,14112.0
2024-12-09 11:25:00,71.75,71.88,71.72,71.78,25271.0,71.75,71.88,71.72,71.78,25271.0
2024-12-09 11:30:00,71.81,71.82,71.64,71.64,33549.0,71.81,71.82,71.64,71.64,33549.0
2024-12-09 11:35:00,71.65,71.65,71.55,71.63,10938.0,71.65,71.65,71.55,71.63,10938.0
2024-12-09 11:40:00,71.63,71.77,71.62,71.73,7040.0,71.63,71.77,71.62,71.73,7040.0
2024-12-09 11:45:00,71.73,71.84,71.73,71.84,31900.0,71.73,71.84,71.73,71.84,31900.0
2024-12-09 11:50:00,71.84,71.89,71.73,71.73,6978.0,71.84,71.89,71.73,71.73,6978.0
2024-12-09 11:55:00,71.74,71.75,71.62,71.66,7890.0,71.74,71.75,71.62,71.66,7890.0
2024-12-09 12:00:00,71.66,71.72,71.6,71.7,20757.0,71.66,71.72,71.6,71.7,20757.0
2024-12-09 12:05:00,71.72,71.73,71.65,71.71,6238.0,71.72,71.73,71.65,71.71,6238.0
2024-12-09 12:10:00,71.71,71.71,71.62,71.65,9512.0,71.71,71.71,71.62,71.65,9512.0
2024-12-09 12:15:00,71.65,71.73,71.62,71.71,4850.0,71.65,71.73,71.62,71.71,4850.0
2024-12-09 12:20:00,71.72,71.79,71.67,71.74,46762.0,71.72,71.79,71.67,71.74,46762.0
2024-12-09 12:25:00,71.68,71.79,71.66,71.71,16828.0,71.68,71.79,71.66,71.71,16828.0
2024-12-09 12:30:00,71.69,71.72,71.61,71.61,11637.0,71.69,71.72,71.61,71.61,11637.0
2024-12-09 12:35:00,71.62,71.62,71.58,71.58,9753.0,71.62,71.62,71.58,71.58,9753.0
2024-12-09 12:40:00,71.58,71.63,71.54,71.61,10832.0,71.58,71.63,71.54,71.61,10832.0
2024-12-09 12:45:00,71.61,71.61,71.52,71.55,12492.0,71.61,71.61,71.52,71.55,12492.0
2024-12-09 12:50:00,71.54,71.58,71.44,71.5,9160.0,71.54,71.58,71.44,71.5,9160.0
2024-12-09 12:55:00,71.51,71.53,71.45,71.48,38157.0,71.51,71.53,71.45,71.48,38157.0
2024-12-09 13:00:00,71.46,71.46,71.2,71.21,18202.0,71.46,71.46,71.2,71.21,18202.0
2024-12-09 13:05:00,71.22,71.24,71.13,71.14,25008.0,71.22,71.24,71.13,71.14,25008.0
2024-12-09 13:10:00,71.14,71.15,71.09,71.1,11949.0,71.14,71.15,71.09,71.1,11949.0
2024-12-09 13:15:00,71.09,71.16,70.97,71.07,75129.0,71.09,71.16,70.97,71.07,75129.0
2024-12-09 13:20:00,71.07,71.08,70.99,71.05,34680.0,71.07,71.08,70.99,71.05,34680.0
2024-12-09 13:25:00,71.04,71.15,70.99,71.15,37948.0,71.04,71.15,70.99,71.15,37948.0
2024-12-09 13:30:00,71.15,71.25,71.14,71.19,23585.0,71.15,71.25,71.14,71.19,23585.0
2024-12-09 13:35:00,71.18,71.23,71.15,71.2,30740.0,71.18,71.23,71.15,71.2,30740.0
2024-12-09 13:40:00,71.23,71.25,71.12,71.14,9822.0,71.23,71.25,71.12,71.14,9822.0
2024-12-09 13:45:00,71.15,71.16,71.11,71.11,36602.0,71.15,71.16,71.11,71.11,36602.0
2024-12-09 13:50:00,71.12,71.2,71.11,71.14,14399.0,71.12,71.2,71.11,71.14,14399.0
2024-12-09 13:55:00,71.12,71.13,71.08,71.1,29508.0,71.12,71.13,71.08,71.1,29508.0
2024-12-09 14:00:00,71.11,71.12,71.05,71.07,11989.0,71.11,71.12,71.05,71.07,11989.0
2024-12-09 14:05:00,71.07,71.23,71.07,71.17,19492.0,71.07,71.23,71.07,71.17,19492.0
2024-12-09 14:10:00,71.17,71.24,71.14,71.22,26522.0,71.17,71.24,71.14,71.22,26522.0
2024-12-09 14:15:00,71.22,71.25,71.2,71.23,50190.0,71.22,71.25,71.2,71.23,50190.0
2024-12-09 14:20:00,71.23,71.25,71.22,71.23,32769.0,71.23,71.25,71.22,71.23,32769.0
2024-12-09 14:25:00,71.24,71.24,71.15,71.15,43259.0,71.24,71.24,71.15,71.15,43259.0
2024-12-09 14:30:00,71.17,71.19,71.07,71.08,32656.0,71.17,71.19,71.07,71.08,32656.0
2024-12-09 14:35:00,71.08,71.1,71.06,71.07,18017.0,71.08,71.1,71.06,71.07,18017.0
2024-12-09 14:40:00,71.07,71.07,70.98,71.0,16142.0,71.07,71.07,70.98,71.0,16142.0
2024-12-09 14:45:00,70.99,71.06,70.97,71.04,15182.0,70.99,71.06,70.97,71.04,15182.0
2024-12-09 14:50:00,71.04,71.05,70.87,70.88,26368.0,71.04,71.05,70.87,70.88,26368.0
2024-12-09 14:55:00,70.88,70.88,70.84,70.86,20400.0,70.88,70.88,70.84,70.86,20400.0
2024-12-09 15:00:00,70.85,70.85,70.68,70.72,46206.0,70.85,70.85,70.68,70.72,46206.0
2024-12-09 15:05:00,70.73,70.83,70.68,70.82,37995.0,70.73,70.83,70.68,70.82,37995.0
2024-12-09 15:10:00,70.81,70.82,70.74,70.75,37208.0,70.81,70.82,70.74,70.75,37208.0
2024-12-09 15:15:00,70.75,70.78,70.74,70.78,28123.0,70.75,70.78,70.74,70.78,28123.0
2024-12-09 15:20:00,70.78,70.78,70.64,70.64,43654.0,70.78,70.78,70.64,70.64,43654.0
2024-12-09 15:25:00,70.65,70.67,70.59,70.65,47768.0,70.65,70.67,70.59,70.65,47768.0
2024-12-09 15:30:00,70.66,70.82,70.64,70.81,35315.0,70.66,70.82,70.64,70.81,35315.0
2024-12-09 15:35:00,70.82,70.95,70.77,70.91,93914.0,70.82,70.95,70.77,70.91,93914.0
2024-12-09 15:40:00,70.93,70.96,70.88,70.88,30783.0,70.93,70.96,70.88,70.88,30783.0
2024-12-09 15:45:00,70.88,71.0,70.88,70.98,51490.0,70.88,71.0,70.88,70.98,51490.0
2024-12-09 15:50:00,70.99,70.99,70.92,70.94,70406.0,70.99,70.99,70.92,70.94,70406.0
2024-12-09 15:55:00,70.94,71.0,70.86,70.92,226419.0,70.94,71.0,70.86,70.92,226419.0
2024-12-10 09:30:00,71.22,72.51,71.06,72.21,268444.0,71.22,72.51,71.06,72.21,268444.0
2024-12-10 09:35:00,72.15,74.12,72.14,74.02,193140.0,72.15,74.12,72.14,74.02,193140.0
2024-12-10 09:40:00,74.06,74.16,72.56,73.5,129705.0,74.06,74.16,72.56,73.5,129705.0
2024-12-10 09:45:00,73.51,73.8,73.17,73.6,110982.0,73.51,73.8,73.17,73.6,110982.0
2024-12-10 09:50:00,73.48,73.52,73.03,73.09,199651.0,73.48,73.52,73.03,73.09,199651.0
2024-12-10 09:55:00,73.1,73.51,72.99,73.4,74638.0,73.1,73.51,72.99,73.4,74638.0
2024-12-10 10:00:00,73.4,73.4,72.74,72.83,94619.0,73.4,73.4,72.74,72.83,94619.0
2024-12-10 10:05:00,72.83,72.84,72.48,72.5,50171.0,72.83,72.84,72.48,72.5,50171.0
2024-12-10 10:10:00,72.52,72.52,72.36,72.46,25960.0,72.52,72.52,72.36,72.46,25960.0
2024-12-10 10:15:00,72.4,72.78,72.36,72.78,26428.0,72.4,72.78,72.36,72.78,26428.0
2024-12-10 10:20:00,72.78,73.17,72.72,72.77,132808.0,72.78,73.17,72.72,72.77,132808.0
2024-12-10 10:25:00,72.71,73.21,72.62,72.96,402761.0,72.71,73.21,72.62,72.96,402761.0
2024-12-10 10:30:00,72.95,73.06,72.86,72.95,104672.0,72.95,73.06,72.86,72.95,104672.0
2024-12-10 10:35:00,72.95,73.31,72.88,73.24,55993.0,72.95,73.31,72.88,73.24,55993.0
2024-12-10 10:40:00,73.24,73.41,73.16,73.41,57688.0,73.24,73.41,73.16,73.41,57688.0
2024-12-10 10:45:00,73.37,73.47,73.25,73.44,72919.0,73.37,73.47,73.25,73.44,72919.0
2024-12-10 10:50:00,73.44,73.78,73.34,73.67,43867.0,73.44,73.78,73.34,73.67,43867.0
2024-12-10 10:55:00,73.64,73.69,73.39,73.45,50054.0,73.64,73.69,73.39,73.45,50054.0
2024-12-10 11:00:00,73.48,73.73,73.43,73.63,30539.0,73.48,73.73,73.43,73.63,30539.0
2024-12-10 11:05:00,73.59,73.66,73.37,73.42,19260.0,73.59,73.66,73.37,73.42,19260.0
2024-12-10 11:10:00,73.42,73.61,73.39,73.5,42776.0,73.42,73.61,73.39,73.5,42776.0
2024-12-10 11:15:00,73.53,73.74,73.3,73.34,58731.0,73.53,73.74,73.3,73.34,58731.0
2024-12-10 11:20:00,73.34,73.47,73.17,73.31,15373.0,73.34,73.47,73.17,73.31,15373.0
2024-12-10 11:25:00,73.33,73.36,73.16,73.32,28050.0,73.33,73.36,73.16,73.32,28050.0
2024-12-10 11:30:00,73.28,73.5,73.27,73.47,13601.0,73.28,73.5,73.27,73.47,13601.0
2024-12-10 11:35:00,73.47,73.47,73.26,73.28,15706.0,73.47,73.47,73.26,73.28,15706.0
2024-12-10 11:40:00,73.3,73.35,73.24,73.31,17794.0,73.3,73.35,73.24,73.31,17794.0
2024-12-10 11:45:00,73.28,73.35,73.26,73.34,13335.0,73.28,73.35,73.26,73.34,13335.0
2024-12-10 11:50:00,73.34,73.34,73.14,73.22,15269.0,73.34,73.34,73.14,73.22,15269.0
2024-12-10 11:55:00,73.24,73.29,73.03,73.22,63165.0,73.24,73.29,73.03,73.22,63165.0
2024-12-10 12:00:00,73.21,73.38,73.19,73.34,17278.0,73.21,73.38,73.19,73.34,17278.0
2024-12-10 12:05:00,73.36,73.54,73.34,73.51,31311.0,73.36,73.54,73.34,73.51,31311.0
2024-12-10 12:10:00,73.52,73.66,73.49,73.49,16721.0,73.52,73.66,73.49,73.49,16721.0
2024-12-10 12:15:00,73.49,73.72,73.44,73.67,18526.0,73.49,73.72,73.44,73.67,18526.0
2024-12-10 12:20:00,73.66,73.7,73.59,73.63,19164.0,73.66,73.7,73.59,73.63,19164.0
2024-12-10 12:25:00,73.6,73.7,73.47,73.56,234704.0,73.6,73.7,73.47,73.56,234704.0
2024-12-10 12:30:00,73.55,73.58,73.43,73.5,140487.0,73.55,73.58,73.43,73.5,140487.0
2024-12-10 12:35:00,73.5,73.57,73.33,73.55,39072.0,73.5,73.57,73.33,73.55,39072.0
2024-12-10 12:40:00,73.53,73.57,73.38,73.57,17035.0,73.53,73.57,73.38,73.57,17035.0
2024-12-10 12:45:00,73.56,73.68,73.51,73.6,18883.0,73.56,73.68,73.51,73.6,18883.0
2024-12-10 12:50:00,73.62,73.71,73.61,73.64,14283.0,73.62,73.71,73.61,73.64,14283.0
2024-12-10 12:55:00,73.62,73.64,73.39,73.39,16560.0,73.62,73.64,73.39,73.39,16560.0
2024-12-10 13:00:00,73.39,73.61,73.32,73.57,14588.0,73.39,73.61,73.32,73.57,14588.0
2024-12-10 13:05:00,73.55,73.56,73.45,73.51,16348.0,73.55,73.56,73.45,73.51,16348.0
2024-12-10 13:10:00,73.48,73.56,73.3,73.38,233758.0,73.48,73.56,73.3,73.38,233758.0
2024-12-10 13:15:00,73.41,73.63,73.4,73.63,17722.0,73.41,73.63,73.4,73.63,17722.0
2024-12-10 13:20:00,73.62,73.62,73.51,73.54,28352.0,73.62,73.62,73.51,73.54,28352.0
2024-12-10 13:25:00,73.55,73.65,73.53,73.64,12565.0,73.55,73.65,73.53,73.64,12565.0
2024-12-10 13:30:00,73.64,73.73,73.62,73.7,47917.0,73.64,73.73,73.62,73.7,47917.0
2024-12-10 13:35:00,73.7,73.7,73.53,73.58,40058.0,73.7,73.7,73.53,73.58,40058.0
2024-12-10 13:40:00,73.58,73.66,73.51,73.52,33026.0,73.58,73.66,73.51,73.52,33026.0
2024-12-10 13:45:00,73.52,73.57,73.4,73.49,48759.0,73.52,73.57,73.4,73.49,48759.0
2024-12-10 13:50:00,73.51,73.52,73.39,73.44,34314.0,73.51,73.52,73.39,73.44,34314.0
2024-12-10 13:55:00,73.46,73.57,73.42,73.56,9404.0,73.46,73.57,73.42,73.56,9404.0
2024-12-10 14:00:00,73.54,73.62,73.49,73.59,20116.0,73.54,73.62,73.49,73.59,20116.0
2024-12-10 14:05:00,73.59,73.6,73.51,73.52,14808.0,73.59,73.6,73.51,73.52,14808.0
2024-12-10 14:10:00,73.53,73.53,73.25,73.28,8995.0,73.53,73.53,73.25,73.28,8995.0
2024-12-10 14:15:00,73.28,73.5,73.28,73.48,23178.0,73.28,73.5,73.28,73.48,23178.0
2024-12-10 14:20:00,73.46,73.49,73.4,73.48,14421.0,73.46,73.49,73.4,73.48,14421.0
2024-12-10 14:25:00,73.46,73.56,73.42,73.56,13583.0,73.46,73.56,73.42,73.56,13583.0
2024-12-10 14:30:00,73.54,73.67,73.54,73.63,17877.0,73.54,73.67,73.54,73.63,17877.0
2024-12-10 14:35:00,73.59,73.72,73.56,73.67,16109.0,73.59,73.72,73.56,73.67,16109.0
2024-12-10 14:40:00,73.67,73.73,73.66,73.72,10646.0,73.67,73.73,73.66,73.72,10646.0
2024-12-10 14:45:00,73.73,73.73,73.67,73.69,13104.0,73.73,73.73,73.67,73.69,13104.0
2024-12-10 14:50:00,73.69,73.76,73.67,73.73,17132.0,73.69,73.76,73.67,73.73,17132.0
2024-12-10 14:55:00,73.72,73.78,73.66,73.75,14715.0,73.72,73.78,73.66,73.75,14715.0
2024-12-10 15:00:00,73.74,73.8,73.68,73.77,25400.0,73.74,73.8,73.68,73.77,25400.0
2024-12-10 15:05:00,73.79,73.86,73.76,73.81,21632.0,73.79,73.86,73.76,73.81,21632.0
2024-12-10 15:10:00,73.81,73.86,73.78,73.81,30057.0,73.81,73.86,73.78,73.81,30057.0
2024-12-10 15:15:00,73.81,73.82,73.72,73.72,54587.0,73.81,73.82,73.72,73.72,54587.0
2024-12-10 15:20:00,73.72,73.86,73.71,73.79,225187.0,73.72,73.86,73.71,73.79,225187.0
2024-12-10 15:25:00,73.8,73.81,73.68,73.74,44376.0,73.8,73.81,73.68,73.74,44376.0
2024-12-10 15:30:00,73.74,73.74,73.58,73.62,73403.0,73.74,73.74,73.58,73.62,73403.0
2024-12-10 15:35:00,73.62,73.67,73.51,73.65,69497.0,73.62,73.67,73.51,73.65,69497.0
2024-12-10 15:40:00,73.67,73.69,73.6,73.61,114068.0,73.67,73.69,73.6,73.61,114068.0
2024-12-10 15:45:00,73.61,73.66,73.26,73.26,225993.0,73.61,73.66,73.26,73.26,225993.0
2024-12-10 15:50:00,73.29,73.35,73.12,73.16,196889.0,73.29,73.35,73.12,73.16,196889.0
2024-12-10 15:55:00,73.16,73.45,73.14,73.4,451841.0,73.16,73.45,73.14,73.4,451841.0
2024-12-11 09:30:00,73.2,74.0,72.9,73.74,86653.0,73.2,74.0,72.9,73.74,86653.0
2024-12-11 09:35:00,73.74,74.15,73.63,74.09,25506.0,73.74,74.15,73.63,74.09,25506.0
2024-12-11 09:40:00,74.09,74.31,74.0,74.17,23157.0,74.09,74.31,74.0,74.17,23157.0
2024-12-11 09:45:00,74.17,74.21,74.03,74.05,29547.0,74.17,74.21,74.03,74.05,29547.0
2024-12-11 09:50:00,74.09,74.09,73.75,73.91,25989.0,74.09,74.09,73.75,73.91,25989.0
2024-12-11 09:55:00,73.9,73.98,73.63,73.67,20066.0,73.9,73.98,73.63,73.67,20066.0
2024-12-11 10:00:00,73.67,73.91,73.65,73.84,19399.0,73.67,73.91,73.65,73.84,19399.0
2024-12-11 10:05:00,73.81,74.05,73.79,74.02,18530.0,73.81,74.05,73.79,74.02,18530.0
2024-12-11 10:10:00,74.02,74.04,73.73,73.77,17957.0,74.02,74.04,73.73,73.77,17957.0
2024-12-11 10:15:00,73.77,74.01,73.72,74.0,18564.0,73.77,74.01,73.72,74.0,18564.0
2024-12-11 10:20:00,74.04,74.12,73.82,74.03,56006.0,74.04,74.12,73.82,74.03,56006.0
2024-12-11 10:25:00,74.03,74.06,73.79,73.93,21649.0,74.03,74.06,73.79,73.93,21649.0
2024-12-11 10:30:00,73.91,74.05,73.83,73.84,57186.0,73.91,74.05,73.83,73.84,57186.0
2024-12-11 10:35:00,73.86,74.04,73.81,73.97,36757.0,73.86,74.04,73.81,73.97,36757.0
2024-12-11 10:40:00,73.97,74.1,73.86,73.9,26376.0,73.97,74.1,73.86,73.9,26376.0
2024-12-11 10:45:00,73.93,74.28,73.93,74.23,13856.0,73.93,74.28,73.93,74.23,13856.0
2024-12-11 10:50:00,74.2,74.23,74.07,74.17,11860.0,74.2,74.23,74.07,74.17,11860.0
2024-12-11 10:55:00,74.17,74.19,74.0,74.05,23337.0,74.17,74.19,74.0,74.05,23337.0
2024-12-11 11:00:00,74.01,74.01,73.79,73.79,15761.0,74.01,74.01,73.79,73.79,15761.0
2024-12-11 11:05:00,73.79,73.8,73.7,73.7,18232.0,73.79,73.8,73.7,73.7,18232.0
2024-12-11 11:10:00,73.69,73.78,73.68,73.78,11394.0,73.69,73.78,73.68,73.78,11394.0
2024-12-11 11:15:00,73.76,73.9,73.72,73.84,15264.0,73.76,73.9,73.72,73.84,15264.0
2024-12-11 11:20:00,73.87,73.9,73.76,73.76,17862.0,73.87,73.9,73.76,73.76,17862.0
2024-12-11 11:25:00,73.79,73.95,73.78,73.89,15777.0,73.79,73.95,73.78,73.89,15777.0
2024-12-11 11:30:00,73.87,74.0,73.87,73.95,9545.0,73.87,74.0,73.87,73.95,9545.0
2024-12-11 11:35:00,73.98,74.21,73.96,74.17,13417.0,73.98,74.21,73.96,74.17,13417.0
2024-12-11 11:40:00,74.16,74.19,74.05,74.16,16142.0,74.16,74.19,74.05,74.16,16142.0
2024-12-11 11:45:00,74.16,74.19,74.1,74.1,8739.0,74.16,74.19,74.1,74.1,8739.0
2024-12-11 11:50:00,74.09,74.12,74.03,74.05,10069.0,74.09,74.12,74.03,74.05,10069.0
2024-12-11 11:55:00,74.01,74.06,74.01,74.04,4344.0,74.01,74.06,74.01,74.04,4344.0
2024-12-11 12:00:00,74.06,74.17,74.03,74.14,15021.0,74.06,74.17,74.03,74.14,15021.0
2024-12-11 12:05:00,74.14,74.15,74.07,74.13,9344.0,74.14,74.15,74.07,74.13,9344.0
2024-12-11 12:10:00,74.14,74.15,74.01,74.02,6440.0,74.14,74.15,74.01,74.02,6440.0
2024-12-11 12:15:00,74.03,74.04,74.0,74.03,6794.0,74.03,74.04,74.0,74.03,6794.0
2024-12-11 12:20:00,74.03,74.03,73.94,73.95,6796.0,74.03,74.03,73.94,73.95,6796.0
2024-12-11 12:25:00,73.96,74.02,73.86,73.88,21713.0,73.96,74.02,73.86,73.88,21713.0
2024-12-11 12:30:00,73.88,73.88,73.79,73.81,11703.0,73.88,73.88,73.79,73.81,11703.0
2024-12-11 12:35:00,73.8,73.84,73.73,73.84,14494.0,73.8,73.84,73.73,73.84,14494.0
2024-12-11 12:40:00,73.85,74.07,73.81,73.88,52283.0,73.85,74.07,73.81,73.88,52283.0
2024-12-11 12:45:00,73.87,73.96,73.86,73.87,5207.0,73.87,73.96,73.86,73.87,5207.0
2024-12-11 12:50:00,73.83,73.85,73.69,73.74,9272.0,73.83,73.85,73.69,73.74,9272.0
2024-12-11 12:55:00,73.74,73.76,73.67,73.71,12006.0,73.74,73.76,73.67,73.71,12006.0
2024-12-11 13:00:00,73.72,73.82,73.69,73.79,8440.0,73.72,73.82,73.69,73.79,8440.0
2024-12-11 13:05:00,73.81,73.81,73.71,73.73,11258.0,73.81,73.81,73.71,73.73,11258.0
2024-12-11 13:10:00,73.73,73.73,73.68,73.73,12293.0,73.73,73.73,73.68,73.73,12293.0
2024-12-11 13:15:00,73.74,73.76,73.66,73.67,8576.0,73.74,73.76,73.66,73.67,8576.0
2024-12-11 13:20:00,73.67,73.68,73.61,73.65,9235.0,73.67,73.68,73.61,73.65,9235.0
2024-12-11 13:25:00,73.65,73.76,73.64,73.7,10638.0,73.65,73.76,73.64,73.7,10638.0
2024-12-11 13:30:00,73.7,73.73,73.66,73.66,10266.0,73.7,73.73,73.66,73.66,10266.0
2024-12-11 13:35:00,73.66,73.66,73.54,73.55,7602.0,73.66,73.66,73.54,73.55,7602.0
2024-12-11 13:40:00,73.55,73.61,73.5,73.53,20645.0,73.55,73.61,73.5,73.53,20645.0
2024-12-11 13:45:00,73.53,73.55,73.5,73.52,13084.0,73.53,73.55,73.5,73.52,13084.0
2024-12-11 13:50:00,73.5,73.55,73.41,73.42,10740.0,73.5,73.55,73.41,73.42,10740.0
2024-12-11 13:55:00,73.42,73.42,73.36,73.37,9153.0,73.42,73.42,73.36,73.37,9153.0
2024-12-11 14:00:00,73.37,73.53,73.35,73.43,10657.0,73.37,73.53,73.35,73.43,10657.0
2024-12-11 14:05:00,73.43,73.57,73.43,73.54,10497.0,73.43,73.57,73.43,73.54,10497.0
2024-12-11 14:10:00,73.54,73.54,73.43,73.51,11977.0,73.54,73.54,73.43,73.51,11977.0
2024-12-11 14:15:00,73.5,73.65,73.49,73.62,24023.0,73.5,73.65,73.49,73.62,24023.0
2024-12-11 14:20:00,73.6,73.63,73.46,73.5,23120.0,73.6,73.63,73.46,73.5,23120.0
2024-12-11 14:25:00,73.48,73.59,73.48,73.52,19722.0,73.48,73.59,73.48,73.52,19722.0
2024-12-11 14:30:00,73.51,73.56,73.5,73.54,9402.0,73.51,73.56,73.5,73.54,9402.0
2024-12-11 14:35:00,73.55,73.56,73.5,73.55,10360.0,73.55,73.56,73.5,73.55,10360.0
2024-12-11 14:40:00,73.53,73.63,73.49,73.51,17146.0,73.53,73.63,73.49,73.51,17146.0
2024-12-11 14:45:00,73.5,73.61,73.5,73.56,18979.0,73.5,73.61,73.5,73.56,18979.0
2024-12-11 14:50:00,73.56,73.66,73.55,73.64,17996.0,73.56,73.66,73.55,73.64,17996.0
2024-12-11 14:55:00,73.62,73.64,73.6,73.6,13595.0,73.62,73.64,73.6,73.6,13595.0
2024-12-11 15:00:00,73.6,73.66,73.59,73.66,15375.0,73.6,73.66,73.59,73.66,15375.0
2024-12-11 15:05:00,73.65,73.66,73.59,73.65,19508.0,73.65,73.66,73.59,73.65,19508.0
2024-12-11 15:10:00,73.66,73.71,73.65,73.71,15024.0,73.66,73.71,73.65,73.71,15024.0
2024-12-11 15:15:00,73.71,73.71,73.6,73.63,27208.0,73.71,73.71,73.6,73.63,27208.0
2024-12-11 15:20:00,73.63,73.65,73.56,73.59,13086.0,73.63,73.65,73.56,73.59,13086.0
2024-12-11 15:25:00,73.6,73.66,73.59,73.62,118669.0,73.6,73.66,73.59,73.62,118669.0
2024-12-11 15:30:00,73.61,73.85,73.61,73.8,27832.0,73.61,73.85,73.61,73.8,27832.0
2024-12-11 15:35:00,73.8,73.88,73.8,73.88,21928.0,73.8,73.88,73.8,73.88,21928.0
2024-12-11 15:40:00,73.88,73.88,73.74,73.78,33710.0,73.88,73.88,73.74,73.78,33710.0
2024-12-11 15:45:00,73.78,73.88,73.77,73.86,41038.0,73.78,73.88,73.77,73.86,41038.0
2024-12-11 15:50:00,73.85,74.02,73.78,73.84,130469.0,73.85,74.02,73.78,73.84,130469.0
2024-12-11 15:55:00,73.81,73.88,73.62,73.8,398664.0,73.81,73.88,73.62,73.8,398664.0
2024-12-12 09:30:00,73.27,73.71,73.01,73.28,62972.0,73.27,73.71,73.01,73.28,62972.0
2024-12-12 09:35:00,73.39,73.98,73.37,73.93,12211.0,73.39,73.98,73.37,73.93,12211.0
2024-12-12 09:40:00,73.93,73.93,73.63,73.81,25007.0,73.93,73.93,73.63,73.81,25007.0
2024-12-12 09:45:00,73.81,73.84,73.56,73.65,22917.0,73.81,73.84,73.56,73.65,22917.0
2024-12-12 09:50:00,73.69,73.8,73.66,73.72,21475.0,73.69,73.8,73.66,73.72,21475.0
2024-12-12 09:55:00,73.73,74.24,73.63,74.24,26334.0,73.73,74.24,73.63,74.24,26334.0
2024-12-12 10:00:00,74.26,74.36,74.18,74.22,39148.0,74.26,74.36,74.18,74.22,39148.0
2024-12-12 10:05:00,74.23,74.25,74.08,74.24,22967.0,74.23,74.25,74.08,74.24,22967.0
2024-12-12 10:10:00,74.26,74.54,74.25,74.5,39933.0,74.26,74.54,74.25,74.5,39933.0
2024-12-12 10:15:00,74.51,74.63,74.44,74.56,28001.0,74.51,74.63,74.44,74.56,28001.0
2024-12-12 10:20:00,74.52,74.79,74.5,74.72,39177.0,74.52,74.79,74.5,74.72,39177.0
2024-12-12 10:25:00,74.72,74.72,74.41,74.48,39281.0,74.72,74.72,74.41,74.48,39281.0
2024-12-12 10:30:00,74.51,74.56,74.34,74.52,26040.0,74.51,74.56,74.34,74.52,26040.0
2024-12-12 10:35:00,74.52,74.55,74.4,74.4,13279.0,74.52,74.55,74.4,74.4,13279.0
2024-12-12 10:40:00,74.44,74.55,74.43,74.48,28792.0,74.44,74.55,74.43,74.48,28792.0
2024-12-12 10:45:00,74.48,74.54,74.4,74.53,27292.0,74.48,74.54,74.4,74.53,27292.0
2024-12-12 10:50:00,74.54,74.54,74.43,74.48,13158.0,74.54,74.54,74.43,74.48,13158.0
2024-12-12 10:55:00,74.48,74.54,74.45,74.51,12439.0,74.48,74.54,74.45,74.51,12439.0
2024-12-12 11:00:00,74.5,74.53,74.39,74.53,23692.0,74.5,74.53,74.39,74.53,23692.0
2024-12-12 11:05:00,74.53,74.68,74.52,74.59,15183.0,74.53,74.68,74.52,74.59,15183.0
2024-12-12 11:10:00,74.58,74.68,74.5,74.59,22335.0,74.58,74.68,74.5,74.59,22335.0
2024-12-12 11:15:00,74.6,74.61,74.46,74.46,12218.0,74.6,74.61,74.46,74.46,12218.0
2024-12-12 11:20:00,74.45,74.69,74.39,74.69,44123.0,74.45,74.69,74.39,74.69,44123.0
2024-12-12 11:25:00,74.67,74.73,74.58,74.66,24513.0,74.67,74.73,74.58,74.66,24513.0
2024-12-12 11:30:00,74.68,74.74,74.51,74.56,25542.0,74.68,74.74,74.51,74.56,25542.0
2024-12-12 11:35:00,74.56,74.68,74.56,74.64,33993.0,74.56,74.68,74.56,74.64,33993.0
2024-12-12 11:40:00,74.64,74.64,74.41,74.53,45098.0,74.64,74.64,74.41,74.53,45098.0
2024-12-12 11:45:00,74.52,74.59,74.43,74.58,37112.0,74.52,74.59,74.43,74.58,37112.0
2024-12-12 11:50:00,74.58,74.59,74.42,74.43,28341.0,74.58,74.59,74.42,74.43,28341.0
2024-12-12 11:55:00,74.42,74.51,74.35,74.36,19856.0,74.42,74.51,74.35,74.36,19856.0
2024-12-12 12:00:00,74.35,74.38,74.23,74.23,15565.0,74.35,74.38,74.23,74.23,15565.0
2024-12-12 12:05:00,74.23,74.29,74.15,74.22,20443.0,74.23,74.29,74.15,74.22,20443.0
2024-12-12 12:10:00,74.21,74.25,73.91,74.04,56211.0,74.21,74.25,73.91,74.04,56211.0
2024-12-12 12:15:00,74.03,74.11,73.99,74.03,20546.0,74.03,74.11,73.99,74.03,20546.0
2024-12-12 12:20:00,74.01,74.04,73.92,73.96,16767.0,74.01,74.04,73.92,73.96,16767.0
2024-12-12 12:25:00,73.98,74.05,73.96,74.05,14096.0,73.98,74.05,73.96,74.05,14096.0
2024-12-12 12:30:00,74.06,74.08,73.92,73.94,11279.0,74.06,74.08,73.92,73.94,11279.0
2024-12-12 12:35:00,73.94,74.02,73.85,73.99,15717.0,73.94,74.02,73.85,73.99,15717.0
2024-12-12 12:40:00,74.0,74.11,73.99,74.08,14672.0,74.0,74.11,73.99,74.08,14672.0
2024-12-12 12:45:00,74.1,74.13,73.96,74.0,20349.0,74.1,74.13,73.96,74.0,20349.0
2024-12-12 12:50:00,73.97,74.05,73.97,74.01,11175.0,73.97,74.05,73.97,74.01,11175.0
2024-12-12 12:55:00,74.0,74.12,73.99,74.1,8918.0,74.0,74.12,73.99,74.1,8918.0
2024-12-12 13:00:00,74.1,74.14,74.02,74.09,21973.0,74.1,74.14,74.02,74.09,21973.0
2024-12-12 13:05:00,74.07,74.22,74.07,74.2,22592.0,74.07,74.22,74.07,74.2,22592.0
2024-12-12 13:10:00,74.22,74.34,74.19,74.33,20071.0,74.22,74.34,74.19,74.33,20071.0
2024-12-12 13:15:00,74.33,74.36,74.19,74.19,28865.0,74.33,74.36,74.19,74.19,28865.0
2024-12-12 13:20:00,74.19,74.21,74.02,74.06,23989.0,74.19,74.21,74.02,74.06,23989.0
2024-12-12 13:25:00,74.05,74.1,73.99,73.99,26299.0,74.05,74.1,73.99,73.99,26299.0
2024-12-12 13:30:00,74.0,74.04,73.93,73.93,10857.0,74.0,74.04,73.93,73.93,10857.0
2024-12-12 13:35:00,73.93,74.17,73.88,74.17,14008.0,73.93,74.17,73.88,74.17,14008.0
2024-12-12 13:40:00,74.17,74.18,74.04,74.07,15108.0,74.17,74.18,74.04,74.07,15108.0
2024-12-12 13:45:00,74.07,74.12,73.99,74.01,16778.0,74.07,74.12,73.99,74.01,16778.0
2024-12-12 13:50:00,74.02,74.09,73.96,74.09,16022.0,74.02,74.09,73.96,74.09,16022.0
2024-12-12 13:55:00,74.11,74.12,73.94,73.95,16912.0,74.11,74.12,73.94,73.95,16912.0
2024-12-12 14:00:00,73.95,73.96,73.88,73.9,33230.0,73.95,73.96,73.88,73.9,33230.0
2024-12-12 14:05:00,73.89,74.01,73.89,73.98,16477.0,73.89,74.01,73.89,73.98,16477.0
2024-12-12 14:10:00,73.98,74.0,73.94,73.94,13182.0,73.98,74.0,73.94,73.94,13182.0
2024-12-12 14:15:00,73.94,73.96,73.87,73.87,17472.0,73.94,73.96,73.87,73.87,17472.0
2024-12-12 14:20:00,73.87,73.87,73.74,73.78,20312.0,73.87,73.87,73.74,73.78,20312.0
2024-12-12 14:25:00,73.78,73.79,73.71,73.76,19300.0,73.78,73.79,73.71,73.76,19300.0
2024-12-12 14:30:00,73.77,73.88,73.76,73.87,21474.0,73.77,73.88,73.76,73.87,21474.0
2024-12-12 14:35:00,73.86,73.95,73.86,73.89,14782.0,73.86,73.95,73.86,73.89,14782.0
2024-12-12 14:40:00,73.88,73.94,73.87,73.94,13473.0,73.88,73.94,73.87,73.94,13473.0
2024-12-12 14:45:00,73.94,74.01,73.91,73.94,22287.0,73.94,74.01,73.91,73.94,22287.0
2024-12-12 14:50:00,73.93,73.95,73.86,73.88,13579.0,73.93,73.95,73.86,73.88,13579.0
2024-12-12 14:55:00,73.89,73.92,73.84,73.84,18738.0,73.89,73.92,73.84,73.84,18738.0
2024-12-12 15:00:00,73.83,73.84,73.71,73.72,22614.0,73.83,73.84,73.71,73.72,22614.0
2024-12-12 15:05:00,73.72,73.86,73.7,73.86,19022.0,73.72,73.86,73.7,73.86,19022.0
2024-12-12 15:10:00,73.85,73.91,73.83,73.9,20423.0,73.85,73.91,73.83,73.9,20423.0
2024-12-12 15:15:00,73.9,73.9,73.78,73.78,20665.0,73.9,73.9,73.78,73.78,20665.0
2024-12-12 15:20:00,73.78,73.89,73.78,73.88,22051.0,73.78,73.89,73.78,73.88,22051.0
2024-12-12 15:25:00,73.89,73.92,73.81,73.92,24911.0,73.89,73.92,73.81,73.92,24911.0
2024-12-12 15:30:00,73.93,73.94,73.87,73.94,30800.0,73.93,73.94,73.87,73.94,30800.0
2024-12-12 15:35:00,73.95,74.02,73.86,73.9,38530.0,73.95,74.02,73.86,73.9,38530.0
2024-12-12 15:40:00,73.9,73.92,73.86,73.88,48060.0,73.9,73.92,73.86,73.88,48060.0
2024-12-12 15:45:00,73.87,74.03,73.86,74.03,55393.0,73.87,74.03,73.86,74.03,55393.0
2024-12-12 15:50:00,74.01,74.09,73.97,74.08,92448.0,74.01,74.09,73.97,74.08,92448.0
2024-12-12 15:55:00,74.06,74.07,73.9,73.97,200448.0,74.06,74.07,73.9,73.97,200448.0
2024-12-13 09:30:00,73.91,74.28,73.25,73.43,87271.0,73.91,74.28,73.25,73.43,87271.0
2024-12-13 09:35:00,73.42,73.43,73.09,73.26,31907.0,73.42,73.43,73.09,73.26,31907.0
2024-12-13 09:40:00,73.27,73.57,73.11,73.48,23664.0,73.27,73.57,73.11,73.48,23664.0
2024-12-13 09:45:00,73.46,73.53,72.49,72.62,126981.0,73.46,73.53,72.49,72.62,126981.0
2024-12-13 09:50:00,72.63,72.86,72.56,72.74,30890.0,72.63,72.86,72.56,72.74,30890.0
2024-12-13 09:55:00,72.79,73.18,72.78,72.88,64709.0,72.79,73.18,72.78,72.88,64709.0
2024-12-13 10:00:00,72.88,73.03,72.78,72.98,31070.0,72.88,73.03,72.78,72.98,31070.0
2024-12-13 10:05:00,72.98,73.13,72.95,73.07,22793.0,72.98,73.13,72.95,73.07,22793.0
2024-12-13 10:10:00,73.07,73.25,72.99,73.15,30858.0,73.07,73.25,72.99,73.15,30858.0
2024-12-13 10:15:00,73.15,73.34,73.13,73.28,13237.0,73.15,73.34,73.13,73.28,13237.0
2024-12-13 10:20:00,73.28,73.39,73.23,73.36,10856.0,73.28,73.39,73.23,73.36,10856.0
2024-12-13 10:25:00,73.4,73.56,73.39,73.5,25404.0,73.4,73.56,73.39,73.5,25404.0
2024-12-13 10:30:00,73.48,73.57,73.38,73.4,50188.0,73.48,73.57,73.38,73.4,50188.0
2024-12-13 10:35:00,73.31,73.61,73.31,73.55,24809.0,73.31,73.61,73.31,73.55,24809.0
2024-12-13 10:40:00,73.57,73.59,73.4,73.45,17437.0,73.57,73.59,73.4,73.45,17437.0
2024-12-13 10:45:00,73.43,73.59,73.41,73.56,11697.0,73.43,73.59,73.41,73.56,11697.0
2024-12-13 10:50:00,73.55,73.6,73.41,73.51,16469.0,73.55,73.6,73.41,73.51,16469.0
2024-12-13 10:55:00,73.52,73.57,73.44,73.55,11009.0,73.52,73.57,73.44,73.55,11009.0
2024-12-13 11:00:00,73.51,73.56,73.42,73.42,14170.0,73.51,73.56,73.42,73.42,14170.0
2024-12-13 11:05:00,73.42,73.69,73.42,73.66,12489.0,73.42,73.69,73.42,73.66,12489.0
2024-12-13 11:10:00,73.68,73.79,73.67,73.69,18909.0,73.68,73.79,73.67,73.69,18909.0
2024-12-13 11:15:00,73.72,73.73,73.65,73.68,6521.0,73.72,73.73,73.65,73.68,6521.0
2024-12-13 11:20:00,73.68,73.8,73.68,73.75,13613.0,73.68,73.8,73.68,73.75,13613.0
2024-12-13 11:25:00,73.75,73.8,73.71,73.8,17273.0,73.75,73.8,73.71,73.8,17273.0
2024-12-13 11:30:00,73.77,73.83,73.73,73.81,9550.0,73.77,73.83,73.73,73.81,9550.0
2024-12-13 11:35:00,73.81,73.81,73.71,73.71,14778.0,73.81,73.81,73.71,73.71,14778.0
2024-12-13 11:40:00,73.72,73.76,73.67,73.76,9577.0,73.72,73.76,73.67,73.76,9577.0
2024-12-13 11:45:00,73.75,73.75,73.65,73.7,7040.0,73.75,73.75,73.65,73.7,7040.0
2024-12-13 11:50:00,73.7,73.73,73.66,73.66,7688.0,73.7,73.73,73.66,73.66,7688.0
2024-12-13 11:55:00,73.69,73.7,73.62,73.69,7730.0,73.69,73.7,73.62,73.69,7730.0
2024-12-13 12:00:00,73.67,73.67,73.6,73.61,7068.0,73.67,73.67,73.6,73.61,7068.0
2024-12-13 12:05:00,73.6,73.6,73.53,73.56,7829.0,73.6,73.6,73.53,73.56,7829.0
2024-12-13 12:10:00,73.56,73.61,73.49,73.5,13424.0,73.56,73.61,73.49,73.5,13424.0
2024-12-13 12:15:00,73.5,73.52,73.45,73.46,5435.0,73.5,73.52,73.45,73.46,5435.0
2024-12-13 12:20:00,73.48,73.5,73.43,73.5,8966.0,73.48,73.5,73.43,73.5,8966.0
2024-12-13 12:25:00,73.49,73.56,73.46,73.52,9786.0,73.49,73.56,73.46,73.52,9786.0
2024-12-13 12:30:00,73.51,73.51,73.44,73.51,11917.0,73.51,73.51,73.44,73.51,11917.0
2024-12-13 12:35:00,73.51,73.53,73.39,73.39,11968.0,73.51,73.53,73.39,73.39,11968.0
2024-12-13 12:40:00,73.38,73.47,73.3,73.33,9469.0,73.38,73.47,73.3,73.33,9469.0
2024-12-13 12:45:00,73.34,73.47,73.33,73.46,8023.0,73.34,73.47,73.33,73.46,8023.0
2024-12-13 12:50:00,73.45,73.54,73.44,73.54,9321.0,73.45,73.54,73.44,73.54,9321.0
2024-12-13 12:55:00,73.56,73.56,73.38,73.4,14473.0,73.56,73.56,73.38,73.4,14473.0
2024-12-13 13:00:00,73.41,73.53,73.39,73.5,7400.0,73.41,73.53,73.39,73.5,7400.0
2024-12-13 13:05:00,73.48,73.57,73.47,73.48,20316.0,73.48,73.57,73.47,73.48,20316.0
2024-12-13 13:10:00,73.49,73.51,73.45,73.5,7825.0,73.49,73.51,73.45,73.5,7825.0
2024-12-13 13:15:00,73.51,73.51,73.47,73.49,10242.0,73.51,73.51,73.47,73.49,10242.0
2024-12-13 13:20:00,73.49,73.5,73.41,73.45,5432.0,73.49,73.5,73.41,73.45,5432.0
2024-12-13 13:25:00,73.45,73.52,73.44,73.47,9428.0,73.45,73.52,73.44,73.47,9428.0
2024-12-13 13:30:00,73.46,73.46,73.3,73.37,21464.0,73.46,73.46,73.3,73.37,21464.0
2024-12-13 13:35:00,73.38,73.4,73.3,73.34,11020.0,73.38,73.4,73.3,73.34,11020.0
2024-12-13 13:40:00,73.34,73.35,73.31,73.31,6584.0,73.34,73.35,73.31,73.31,6584.0
2024-12-13 13:45:00,73.33,73.39,73.31,73.39,8735.0,73.33,73.39,73.31,73.39,8735.0
2024-12-13 13:50:00,73.37,73.41,73.36,73.38,8280.0,73.37,73.41,73.36,73.38,8280.0
2024-12-13 13:55:00,73.39,73.39,73.33,73.36,8016.0,73.39,73.39,73.33,73.36,8016.0
2024-12-13 14:00:00,73.38,73.39,73.32,73.34,17715.0,73.38,73.39,73.32,73.34,17715.0
2024-12-13 14:05:00,73.32,73.34,73.14,73.26,30451.0,73.32,73.34,73.14,73.26,30451.0
2024-12-13 14:10:00,73.27,73.29,73.25,73.27,9639.0,73.27,73.29,73.25,73.27,9639.0
2024-12-13 14:15:00,73.27,73.34,73.26,73.33,5750.0,73.27,73.34,73.26,73.33,5750.0
2024-12-13 14:20:00,73.34,73.36,73.32,73.33,12350.0,73.34,73.36,73.32,73.33,12350.0
2024-12-13 14:25:00,73.34,73.34,73.21,73.23,11157.0,73.34,73.34,73.21,73.23,11157.0
2024-12-13 14:30:00,73.23,73.45,73.23,73.4,47565.0,73.23,73.45,73.23,73.4,47565.0
2024-12-13 14:35:00,73.4,73.41,73.3,73.35,10392.0,73.4,73.41,73.3,73.35,10392.0
2024-12-13 14:40:00,73.35,73.41,73.35,73.36,8066.0,73.35,73.41,73.35,73.36,8066.0
2024-12-13 14:45:00,73.36,73.37,73.31,73.37,11908.0,73.36,73.37,73.31,73.37,11908.0
2024-12-13 14:50:00,73.37,73.46,73.36,73.44,13956.0,73.37,73.46,73.36,73.44,13956.0
2024-12-13 14:55:00,73.44,73.48,73.43,73.45,18284.0,73.44,73.48,73.43,73.45,18284.0
2024-12-13 15:00:00,73.45,73.48,73.45,73.46,11465.0,73.45,73.48,73.45,73.46,11465.0
2024-12-13 15:05:00,73.46,73.48,73.41,73.42,14432.0,73.46,73.48,73.41,73.42,14432.0
2024-12-13 15:10:00,73.42,73.47,73.35,73.35,16031.0,73.42,73.47,73.35,73.35,16031.0
2024-12-13 15:15:00,73.34,73.42,73.33,73.35,14698.0,73.34,73.42,73.33,73.35,14698.0
2024-12-13 15:20:00,73.34,73.37,73.22,73.37,12138.0,73.34,73.37,73.22,73.37,12138.0
2024-12-13 15:25:00,73.37,73.43,73.33,73.43,14907.0,73.37,73.43,73.33,73.43,14907.0
2024-12-13 15:30:00,73.41,73.42,73.28,73.33,14810.0,73.41,73.42,73.28,73.33,14810.0
2024-12-13 15:35:00,73.32,73.33,73.28,73.3,14345.0,73.32,73.33,73.28,73.3,14345.0
2024-12-13 15:40:00,73.31,73.31,73.25,73.28,19475.0,73.31,73.31,73.25,73.28,19475.0
2024-12-13 15:45:00,73.27,73.41,73.27,73.41,31912.0,73.27,73.41,73.27,73.41,31912.0
2024-12-13 15:50:00,73.4,73.4,73.26,73.3,84093.0,73.4,73.4,73.26,73.3,84093.0
2024-12-13 15:55:00,73.31,73.39,73.26,73.31,204802.0,73.31,73.39,73.26,73.31,204802.0
2024-12-16 09:30:00,74.13,74.47,73.68,74.07,129558.0,74.13,74.47,73.68,74.07,129558.0
2024-12-16 09:35:00,74.1,74.25,74.05,74.16,8083.0,74.1,74.25,74.05,74.16,8083.0
2024-12-16 09:40:00,74.16,74.16,73.88,74.02,45164.0,74.16,74.16,73.88,74.02,45164.0
2024-12-16 09:45:00,73.98,74.12,73.97,74.03,51315.0,73.98,74.12,73.97,74.03,51315.0
2024-12-16 09:50:00,74.01,74.21,73.99,74.2,14672.0,74.01,74.21,73.99,74.2,14672.0
2024-12-16 09:55:00,74.2,74.37,74.18,74.23,10384.0,74.2,74.37,74.18,74.23,10384.0
2024-12-16 10:00:00,74.23,74.58,74.23,74.34,118992.0,74.23,74.58,74.23,74.34,118992.0
2024-12-16 10:05:00,74.31,74.39,73.96,74.0,26043.0,74.31,74.39,73.96,74.0,26043.0
2024-12-16 10:10:00,73.97,74.0,73.81,73.81,10691.0,73.97,74.0,73.81,73.81,10691.0
2024-12-16 10:15:00,73.82,73.88,73.53,73.64,27140.0,73.82,73.88,73.53,73.64,27140.0
2024-12-16 10:20:00,73.65,73.66,73.4,73.4,20340.0,73.65,73.66,73.4,73.4,20340.0
2024-12-16 10:25:00,73.4,73.5,73.25,73.41,20765.0,73.4,73.5,73.25,73.41,20765.0
2024-12-16 10:30:00,73.42,73.53,73.34,73.5,10102.0,73.42,73.53,73.34,73.5,10102.0
2024-12-16 10:35:00,73.45,73.52,73.35,73.35,17772.0,73.45,73.52,73.35,73.35,17772.0
2024-12-16 10:40:00,73.35,73.43,73.28,73.31,20274.0,73.35,73.43,73.28,73.31,20274.0
2024-12-16 10:45:00,73.34,73.34,73.18,73.24,10952.0,73.34,73.34,73.18,73.24,10952.0
2024-12-16 10:50:00,73.26,73.32,73.22,73.25,20211.0,73.26,73.32,73.22,73.25,20211.0
2024-12-16 10:55:00,73.28,73.42,73.28,73.34,10611.0,73.28,73.42,73.28,73.34,10611.0
2024-12-16 11:00:00,73.34,73.44,73.19,73.19,13861.0,73.34,73.44,73.19,73.19,13861.0
2024-12-16 11:05:00,73.2,73.39,73.19,73.34,18645.0,73.2,73.39,73.19,73.34,18645.0
2024-12-16 11:10:00,73.31,73.35,73.09,73.12,24622.0,73.31,73.35,73.09,73.12,24622.0
2024-12-16 11:15:00,73.12,73.12,72.93,73.02,22229.0,73.12,73.12,72.93,73.02,22229.0
2024-12-16 11:20:00,73.05,73.18,73.03,73.14,15301.0,73.05,73.18,73.03,73.14,15301.0
2024-12-16 11:25:00,73.16,73.35,73.15,73.18,52591.0,73.16,73.35,73.15,73.18,52591.0
2024-12-16 11:30:00,73.19,73.24,73.08,73.08,11238.0,73.19,73.24,73.08,73.08,11238.0
2024-12-16 11:35:00,73.1,73.2,73.04,73.2,9527.0,73.1,73.2,73.04,73.2,9527.0
2024-12-16 11:40:00,73.17,73.17,72.96,73.01,9686.0,73.17,73.17,72.96,73.01,9686.0
2024-12-16 11:45:00,72.98,73.09,72.91,73.03,29156.0,72.98,73.09,72.91,73.03,29156.0
2024-12-16 11:50:00,73.04,73.04,72.93,73.01,11864.0,73.04,73.04,72.93,73.01,11864.0
2024-12-16 11:55:00,72.99,73.13,72.95,73.12,12420.0,72.99,73.13,72.95,73.12,12420.0
2024-12-16 12:00:00,73.12,73.35,73.06,73.35,29314.0,73.12,73.35,73.06,73.35,29314.0
2024-12-16 12:05:00,73.35,73.52,73.31,73.52,12141.0,73.35,73.52,73.31,73.52,12141.0
2024-12-16 12:10:00,73.52,73.59,73.48,73.52,40984.0,73.52,73.59,73.48,73.52,40984.0
2024-12-16 12:15:00,73.51,73.55,73.32,73.33,33926.0,73.51,73.55,73.32,73.33,33926.0
2024-12-16 12:20:00,73.33,73.43,73.26,73.36,22029.0,73.33,73.43,73.26,73.36,22029.0
2024-12-16 12:25:00,73.32,73.46,73.29,73.4,10588.0,73.32,73.46,73.29,73.4,10588.0
2024-12-16 12:30:00,73.42,73.48,73.35,73.35,15886.0,73.42,73.48,73.35,73.35,15886.0
2024-12-16 12:35:00,73.34,73.4,73.28,73.38,26914.0,73.34,73.4,73.28,73.38,26914.0
2024-12-16 12:40:00,73.4,73.46,73.34,73.42,19485.0,73.4,73.46,73.34,73.42,19485.0
2024-12-16 12:45:00,73.44,73.48,73.3,73.33,29504.0,73.44,73.48,73.3,73.33,29504.0
2024-12-16 12:50:00,73.3,73.38,73.25,73.31,17181.0,73.3,73.38,73.25,73.31,17181.0
2024-12-16 12:55:00,73.29,73.41,73.25,73.41,17577.0,73.29,73.41,73.25,73.41,17577.0
2024-12-16 13:00:00,73.39,73.51,73.36,73.48,10706.0,73.39,73.51,73.36,73.48,10706.0
2024-12-16 13:05:00,73.46,73.6,73.43,73.6,169347.0,73.46,73.6,73.43,73.6,169347.0
2024-12-16 13:10:00,73.59,73.71,73.54,73.71,7572.0,73.59,73.71,73.54,73.71,7572.0
2024-12-16 13:15:00,73.7,73.88,73.69,73.86,14106.0,73.7,73.88,73.69,73.86,14106.0
2024-12-16 13:20:00,73.88,73.93,73.84,73.93,13029.0,73.88,73.93,73.84,73.93,13029.0
2024-12-16 13:25:00,73.92,73.95,73.84,73.86,15204.0,73.92,73.95,73.84,73.86,15204.0
2024-12-16 13:30:00,73.85,73.87,73.73,73.82,12260.0,73.85,73.87,73.73,73.82,12260.0
2024-12-16 13:35:00,73.8,73.8,73.68,73.72,15720.0,73.8,73.8,73.68,73.72,15720.0
2024-12-16 13:40:00,73.71,73.75,73.62,73.63,14547.0,73.71,73.75,73.62,73.63,14547.0
2024-12-16 13:45:00,73.61,73.64,73.55,73.63,11389.0,73.61,73.64,73.55,73.63,11389.0
2024-12-16 13:50:00,73.63,73.68,73.58,73.61,12048.0,73.63,73.68,73.58,73.61,12048.0
2024-12-16 13:55:00,73.61,73.66,73.6,73.64,11797.0,73.61,73.66,73.6,73.64,11797.0
2024-12-16 14:00:00,73.67,73.82,73.65,73.82,23378.0,73.67,73.82,73.65,73.82,23378.0
2024-12-16 14:05:00,73.82,73.87,73.78,73.86,13203.0,73.82,73.87,73.78,73.86,13203.0
2024-12-16 14:10:00,73.85,73.89,73.82,73.85,15760.0,73.85,73.89,73.82,73.85,15760.0
2024-12-16 14:15:00,73.84,73.84,73.5,73.52,56921.0,73.84,73.84,73.5,73.52,56921.0
2024-12-16 14:20:00,73.53,73.59,73.48,73.56,32647.0,73.53,73.59,73.48,73.56,32647.0
2024-12-16 14:25:00,73.55,73.63,73.45,73.61,78784.0,73.55,73.63,73.45,73.61,78784.0
2024-12-16 14:30:00,73.61,73.72,73.59,73.68,26071.0,73.61,73.72,73.59,73.68,26071.0
2024-12-16 14:35:00,73.68,73.93,73.67,73.92,78772.0,73.68,73.93,73.67,73.92,78772.0
2024-12-16 14:40:00,73.92,73.95,73.86,73.9,40176.0,73.92,73.95,73.86,73.9,40176.0
2024-12-16 14:45:00,73.91,74.01,73.89,73.99,24174.0,73.91,74.01,73.89,73.99,24174.0
2024-12-16 14:50:00,74.01,74.01,73.8,73.84,127190.0,74.01,74.01,73.8,73.84,127190.0
2024-12-16 14:55:00,73.83,73.97,73.8,73.83,39469.0,73.83,73.97,73.8,73.83,39469.0
2024-12-16 15:00:00,73.83,73.92,73.79,73.89,145459.0,73.83,73.92,73.79,73.89,145459.0
2024-12-16 15:05:00,73.9,74.02,73.88,74.01,31244.0,73.9,74.02,73.88,74.01,31244.0
2024-12-16 15:10:00,74.02,74.1,74.0,74.02,42060.0,74.02,74.1,74.0,74.02,42060.0
2024-12-16 15:15:00,74.02,74.02,73.87,73.89,75293.0,74.02,74.02,73.87,73.89,75293.0
2024-12-16 15:20:00,73.91,73.93,73.79,73.84,42193.0,73.91,73.93,73.79,73.84,42193.0
2024-12-16 15:25:00,73.84,73.93,73.8,73.92,78640.0,73.84,73.93,73.8,73.92,78640.0
2024-12-16 15:30:00,73.93,74.11,73.92,74.11,73951.0,73.93,74.11,73.92,74.11,73951.0
2024-12-16 15:35:00,74.1,74.15,73.98,74.06,88747.0,74.1,74.15,73.98,74.06,88747.0
2024-12-16 15:40:00,74.07,74.12,74.01,74.06,66847.0,74.07,74.12,74.01,74.06,66847.0
2024-12-16 15:45:00,74.06,74.07,73.9,73.98,87291.0,74.06,74.07,73.9,73.98,87291.0
2024-12-16 15:50:00,73.98,74.03,73.76,73.8,185886.0,73.98,74.03,73.76,73.8,185886.0
2024-12-16 15:55:00,73.8,73.94,73.8,73.92,317649.0,73.8,73.94,73.8,73.92,317649.0
2024-12-17 09:30:00,73.5,73.97,73.5,73.76,82133.0,73.5,73.97,73.5,73.76,82133.0
2024-12-17 09:35:00,73.72,74.35,73.7,74.06,61756.0,73.72,74.35,73.7,74.06,61756.0
2024-12-17 09:40:00,74.11,74.13,73.72,73.75,35648.0,74.11,74.13,73.72,73.75,35648.0
2024-12-17 09:45:00,73.75,73.81,73.51,73.55,129961.0,73.75,73.81,73.51,73.55,129961.0
2024-12-17 09:50:00,73.55,73.68,73.4,73.47,31143.0,73.55,73.68,73.4,73.47,31143.0
2024-12-17 09:55:00,73.5,73.78,73.4,73.78,61768.0,73.5,73.78,73.4,73.78,61768.0
2024-12-17 10:00:00,73.78,73.84,73.65,73.75,24735.0,73.78,73.84,73.65,73.75,24735.0
2024-12-17 10:05:00,73.76,73.78,73.44,73.59,30446.0,73.76,73.78,73.44,73.59,30446.0
2024-12-17 10:10:00,73.59,73.67,73.43,73.67,57662.0,73.59,73.67,73.43,73.67,57662.0
2024-12-17 10:15:00,73.68,74.03,73.67,73.99,22425.0,73.68,74.03,73.67,73.99,22425.0
2024-12-17 10:20:00,74.03,74.08,73.95,74.07,20591.0,74.03,74.08,73.95,74.07,20591.0
2024-12-17 10:25:00,74.07,74.16,73.85,73.87,62987.0,74.07,74.16,73.85,73.87,62987.0
2024-12-17 10:30:00,73.81,73.94,73.71,73.94,31791.0,73.81,73.94,73.71,73.94,31791.0
2024-12-17 10:35:00,73.91,73.94,73.81,73.87,35907.0,73.91,73.94,73.81,73.87,35907.0
2024-12-17 10:40:00,73.86,74.16,73.8,74.09,39019.0,73.86,74.16,73.8,74.09,39019.0
2024-12-17 10:45:00,74.08,74.09,73.75,73.76,43065.0,74.08,74.09,73.75,73.76,43065.0
2024-12-17 10:50:00,73.75,73.76,73.58,73.6,33026.0,73.75,73.76,73.58,73.6,33026.0
2024-12-17 10:55:00,73.6,73.63,73.52,73.58,28785.0,73.6,73.63,73.52,73.58,28785.0
2024-12-17 11:00:00,73.59,73.59,73.4,73.57,38144.0,73.59,73.59,73.4,73.57,38144.0
2024-12-17 11:05:00,73.55,73.74,73.5,73.67,64998.0,73.55,73.74,73.5,73.67,64998.0
2024-12-17 11:10:00,73.71,73.74,73.54,73.59,22188.0,73.71,73.74,73.54,73.59,22188.0
2024-12-17 11:15:00,73.62,73.67,73.47,73.54,30502.0,73.62,73.67,73.47,73.54,30502.0
2024-12-17 11:20:00,73.55,73.6,73.51,73.55,35855.0,73.55,73.6,73.51,73.55,35855.0
2024-12-17 11:25:00,73.57,73.71,73.56,73.65,38581.0,73.57,73.71,73.56,73.65,38581.0
2024-12-17 11:30:00,73.64,73.71,73.62,73.66,48851.0,73.64,73.71,73.62,73.66,48851.0
2024-12-17 11:35:00,73.67,73.88,73.67,73.86,71381.0,73.67,73.88,73.67,73.86,71381.0
2024-12-17 11:40:00,73.85,73.89,73.75,73.85,55934.0,73.85,73.89,73.75,73.85,55934.0
2024-12-17 11:45:00,73.86,74.08,73.84,74.06,41889.0,73.86,74.08,73.84,74.06,41889.0
2024-12-17 11:50:00,74.06,74.17,73.99,74.17,39952.0,74.06,74.17,73.99,74.17,39952.0
2024-12-17 11:55:00,74.18,74.22,74.06,74.2,33363.0,74.18,74.22,74.06,74.2,33363.0
2024-12-17 12:00:00,74.2,74.26,74.06,74.22,33612.0,74.2,74.26,74.06,74.22,33612.0
2024-12-17 12:05:00,74.22,74.38,74.21,74.33,36924.0,74.22,74.38,74.21,74.33,36924.0
2024-12-17 12:10:00,74.31,74.37,74.09,74.09,35274.0,74.31,74.37,74.09,74.09,35274.0
2024-12-17 12:15:00,74.07,74.21,73.99,74.1,22309.0,74.07,74.21,73.99,74.1,22309.0
2024-12-17 12:20:00,74.13,74.15,73.99,74.0,21282.0,74.13,74.15,73.99,74.0,21282.0
2024-12-17 12:25:00,74.02,74.1,73.99,74.05,29956.0,74.02,74.1,73.99,74.05,29956.0
2024-12-17 12:30:00,74.07,74.14,74.02,74.11,31690.0,74.07,74.14,74.02,74.11,31690.0
2024-12-17 12:35:00,74.13,74.2,74.09,74.2,23708.0,74.13,74.2,74.09,74.2,23708.0
2024-12-17 12:40:00,74.2,74.26,74.18,74.2,15098.0,74.2,74.26,74.18,74.2,15098.0
2024-12-17 12:45:00,74.2,74.27,74.18,74.22,15507.0,74.2,74.27,74.18,74.22,15507.0
2024-12-17 12:50:00,74.24,74.28,74.21,74.26,21812.0,74.24,74.28,74.21,74.26,21812.0
2024-12-17 12:55:00,74.26,74.27,74.2,74.27,5018.0,74.26,74.27,74.2,74.27,5018.0
2024-12-17 13:00:00,74.29,74.3,74.19,74.22,19792.0,74.29,74.3,74.19,74.22,19792.0
2024-12-17 13:05:00,74.2,74.22,74.14,74.2,18061.0,74.2,74.22,74.14,74.2,18061.0
2024-12-17 13:10:00,74.17,74.19,74.13,74.18,26932.0,74.17,74.19,74.13,74.18,26932.0
2024-12-17 13:15:00,74.18,74.18,73.96,74.03,25082.0,74.18,74.18,73.96,74.03,25082.0
2024-12-17 13:20:00,74.01,74.08,73.99,74.07,16451.0,74.01,74.08,73.99,74.07,16451.0
2024-12-17 13:25:00,74.08,74.11,73.99,74.05,19167.0,74.08,74.11,73.99,74.05,19167.0
2024-12-17 13:30:00,74.05,74.08,74.02,74.08,14728.0,74.05,74.08,74.02,74.08,14728.0
2024-12-17 13:35:00,74.08,74.08,73.95,73.99,18390.0,74.08,74.08,73.95,73.99,18390.0
2024-12-17 13:40:00,73.99,74.1,73.98,74.08,13438.0,73.99,74.1,73.98,74.08,13438.0
2024-12-17 13:45:00,74.08,74.16,74.04,74.16,37804.0,74.08,74.16,74.04,74.16,37804.0
2024-12-17 13:50:00,74.16,74.28,74.14,74.23,35407.0,74.16,74.28,74.14,74.23,35407.0
2024-12-17 13:55:00,74.25,74.27,74.21,74.23,32351.0,74.25,74.27,74.21,74.23,32351.0
2024-12-17 14:00:00,74.23,74.28,74.21,74.22,28771.0,74.23,74.28,74.21,74.22,28771.0
2024-12-17 14:05:00,74.2,74.27,74.19,74.23,36056.0,74.2,74.27,74.19,74.23,36056.0
2024-12-17 14:10:00,74.23,74.24,74.16,74.17,45989.0,74.23,74.24,74.16,74.17,45989.0
2024-12-17 14:15:00,74.15,74.15,73.97,74.09,37164.0,74.15,74.15,73.97,74.09,37164.0
2024-12-17 14:20:00,74.09,74.15,74.0,74.04,32605.0,74.09,74.15,74.0,74.04,32605.0
2024-12-17 14:25:00,74.03,74.13,74.0,74.06,21756.0,74.03,74.13,74.0,74.06,21756.0
2024-12-17 14:30:00,74.04,74.17,74.04,74.07,49000.0,74.04,74.17,74.04,74.07,49000.0
2024-12-17 14:35:00,74.07,74.09,74.0,74.02,27725.0,74.07,74.09,74.0,74.02,27725.0
2024-12-17 14:40:00,74.02,74.09,73.99,74.08,20267.0,74.02,74.09,73.99,74.08,20267.0
2024-12-17 14:45:00,74.09,74.14,74.09,74.1,22905.0,74.09,74.14,74.09,74.1,22905.0
2024-12-17 14:50:00,74.1,74.1,74.03,74.04,33953.0,74.1,74.1,74.03,74.04,33953.0
2024-12-17 14:55:00,74.04,74.08,74.02,74.08,32496.0,74.04,74.08,74.02,74.08,32496.0
2024-12-17 15:00:00,74.08,74.08,73.88,73.92,44199.0,74.08,74.08,73.88,73.92,44199.0
2024-12-17 15:05:00,73.91,73.96,73.9,73.95,45562.0,73.91,73.96,73.9,73.95,45562.0
2024-12-17 15:10:00,73.97,74.0,73.93,73.95,44375.0,73.97,74.0,73.93,73.95,44375.0
2024-12-17 15:15:00,73.95,74.0,73.9,73.99,37810.0,73.95,74.0,73.9,73.99,37810.0
2024-12-17 15:20:00,73.99,74.02,73.97,74.0,65401.0,73.99,74.02,73.97,74.0,65401.0
2024-12-17 15:25:00,74.0,74.12,74.0,74.1,46355.0,74.0,74.12,74.0,74.1,46355.0
2024-12-17 15:30:00,74.1,74.12,73.99,74.06,44772.0,74.1,74.12,73.99,74.06,44772.0
2024-12-17 15:35:00,74.06,74.16,74.06,74.12,61884.0,74.06,74.16,74.06,74.12,61884.0
2024-12-17 15:40:00,74.13,74.14,74.07,74.14,57745.0,74.13,74.14,74.07,74.14,57745.0
2024-12-17 15:45:00,74.14,74.2,74.0,74.09,217532.0,74.14,74.2,74.0,74.09,217532.0
2024-12-17 15:50:00,74.09,74.31,74.06,74.26,134011.0,74.09,74.31,74.06,74.26,134011.0
2024-12-17 15:55:00,74.28,74.32,74.03,74.14,465786.0,74.28,74.32,74.03,74.14,465786.0
2024-12-18 09:30:00,73.85,74.31,73.52,73.7,160229.0,73.85,74.31,73.52,73.7,160229.0
2024-12-18 09:35:00,73.69,73.93,73.32,73.36,25610.0,73.69,73.93,73.32,73.36,25610.0
2024-12-18 09:40:00,73.34,73.52,73.03,73.42,31500.0,73.34,73.52,73.03,73.42,31500.0
2024-12-18 09:45:00,73.41,73.8,73.41,73.77,31866.0,73.41,73.8,73.41,73.77,31866.0
2024-12-18 09:50:00,73.77,73.83,73.58,73.59,8893.0,73.77,73.83,73.58,73.59,8893.0
2024-12-18 09:55:00,73.61,73.61,73.36,73.5,20069.0,73.61,73.61,73.36,73.5,20069.0
2024-12-18 10:00:00,73.53,73.72,73.4,73.72,24718.0,73.53,73.72,73.4,73.72,24718.0
2024-12-18 10:05:00,73.73,73.78,73.63,73.76,9128.0,73.73,73.78,73.63,73.76,9128.0
2024-12-18 10:10:00,73.76,73.9,73.73,73.84,41850.0,73.76,73.9,73.73,73.84,41850.0
2024-12-18 10:15:00,73.87,73.88,73.67,73.72,29903.0,73.87,73.88,73.67,73.72,29903.0
2024-12-18 10:20:00,73.72,73.89,73.68,73.84,28145.0,73.72,73.89,73.68,73.84,28145.0
2024-12-18 10:25:00,73.82,73.82,73.61,73.64,17271.0,73.82,73.82,73.61,73.64,17271.0
2024-12-18 10:30:00,73.64,73.71,73.58,73.7,78456.0,73.64,73.71,73.58,73.7,78456.0
2024-12-18 10:35:00,73.68,73.74,73.6,73.64,20063.0,73.68,73.74,73.6,73.64,20063.0
2024-12-18 10:40:00,73.64,73.67,73.5,73.67,10569.0,73.64,73.67,73.5,73.67,10569.0
2024-12-18 10:45:00,73.66,74.01,73.61,74.01,42982.0,73.66,74.01,73.61,74.01,42982.0
2024-12-18 10:50:00,74.01,74.1,74.0,74.02,8890.0,74.01,74.1,74.0,74.02,8890.0
2024-12-18 10:55:00,74.01,74.2,74.0,74.03,19264.0,74.01,74.2,74.0,74.03,19264.0
2024-12-18 11:00:00,73.97,74.0,73.81,73.81,22692.0,73.97,74.0,73.81,73.81,22692.0
2024-12-18 11:05:00,73.81,73.98,73.76,73.86,9298.0,73.81,73.98,73.76,73.86,9298.0
2024-12-18 11:10:00,73.9,74.02,73.84,73.84,12626.0,73.9,74.02,73.84,73.84,12626.0
2024-12-18 11:15:00,73.86,73.88,73.8,73.83,4622.0,73.86,73.88,73.8,73.83,4622.0
2024-12-18 11:20:00,73.86,73.91,73.82,73.88,11819.0,73.86,73.91,73.82,73.88,11819.0
2024-12-18 11:25:00,73.88,74.05,73.72,74.05,53694.0,73.88,74.05,73.72,74.05,53694.0
2024-12-18 11:30:00,74.0,74.0,73.8,73.83,12396.0,74.0,74.0,73.8,73.83,12396.0
2024-12-18 11:35:00,73.83,74.01,73.83,74.01,4836.0,73.83,74.01,73.83,74.01,4836.0
2024-12-18 11:40:00,74.0,74.09,73.96,73.96,11435.0,74.0,74.09,73.96,73.96,11435.0
2024-12-18 11:45:00,73.95,73.95,73.87,73.91,11601.0,73.95,73.95,73.87,73.91,11601.0
2024-12-18 11:50:00,73.92,73.96,73.88,73.93,7986.0,73.92,73.96,73.88,73.93,7986.0
2024-12-18 11:55:00,73.93,73.97,73.9,73.96,6680.0,73.93,73.97,73.9,73.96,6680.0
2024-12-18 12:00:00,73.97,74.05,73.83,73.87,14211.0,73.97,74.05,73.83,73.87,14211.0
2024-12-18 12:05:00,73.91,73.92,73.72,73.77,14259.0,73.91,73.92,73.72,73.77,14259.0
2024-12-18 12:10:00,73.78,73.85,73.74,73.76,15635.0,73.78,73.85,73.74,73.76,15635.0
2024-12-18 12:15:00,73.71,73.86,73.7,73.78,5805.0,73.71,73.86,73.7,73.78,5805.0
2024-12-18 12:20:00,73.79,73.94,73.78,73.94,10158.0,73.79,73.94,73.78,73.94,10158.0
2024-12-18 12:25:00,73.94,73.96,73.86,73.92,8100.0,73.94,73.96,73.86,73.92,8100.0
2024-12-18 12:30:00,73.92,73.92,73.85,73.89,8250.0,73.92,73.92,73.85,73.89,8250.0
2024-12-18 12:35:00,73.9,73.93,73.85,73.89,11808.0,73.9,73.93,73.85,73.89,11808.0
2024-12-18 12:40:00,73.88,73.89,73.8,73.81,4857.0,73.88,73.89,73.8,73.81,4857.0
2024-12-18 12:45:00,73.81,73.82,73.72,73.76,8085.0,73.81,73.82,73.72,73.76,8085.0
2024-12-18 12:50:00,73.76,73.78,73.7,73.72,20448.0,73.76,73.78,73.7,73.72,20448.0
2024-12-18 12:55:00,73.72,73.79,73.71,73.77,11514.0,73.72,73.79,73.71,73.77,11514.0
2024-12-18 13:00:00,73.77,73.77,73.72,73.73,6420.0,73.77,73.77,73.72,73.73,6420.0
2024-12-18 13:05:00,73.73,73.79,73.72,73.73,8707.0,73.73,73.79,73.72,73.73,8707.0
2024-12-18 13:10:00,73.72,73.79,73.67,73.7,7286.0,73.72,73.79,73.67,73.7,7286.0
2024-12-18 13:15:00,73.68,73.73,73.56,73.56,5809.0,73.68,73.73,73.56,73.56,5809.0
2024-12-18 13:20:00,73.62,73.68,73.59,73.61,5129.0,73.62,73.68,73.59,73.61,5129.0
2024-12-18 13:25:00,73.61,73.68,73.6,73.65,9040.0,73.61,73.68,73.6,73.65,9040.0
2024-12-18 13:30:00,73.62,73.63,73.57,73.61,2276.0,73.62,73.63,73.57,73.61,2276.0
2024-12-18 13:35:00,73.59,73.64,73.57,73.64,4128.0,73.59,73.64,73.57,73.64,4128.0
2024-12-18 13:40:00,73.63,73.63,73.52,73.54,12046.0,73.63,73.63,73.52,73.54,12046.0
2024-12-18 13:45:00,73.52,73.52,73.42,73.46,6359.0,73.52,73.52,73.42,73.46,6359.0
2024-12-18 13:50:00,73.44,73.53,73.41,73.47,14638.0,73.44,73.53,73.41,73.47,14638.0
2024-12-18 13:55:00,73.46,73.49,73.46,73.48,3331.0,73.46,73.49,73.46,73.48,3331.0
2024-12-18 14:00:00,73.45,73.57,73.3,73.37,39276.0,73.45,73.57,73.3,73.37,39276.0
2024-12-18 14:05:00,73.36,73.4,73.22,73.29,26319.0,73.36,73.4,73.22,73.29,26319.0
2024-12-18 14:10:00,73.29,73.36,73.22,73.36,70560.0,73.29,73.36,73.22,73.36,70560.0
2024-12-18 14:15:00,73.31,73.36,73.21,73.25,28593.0,73.31,73.36,73.21,73.25,28593.0
2024-12-18 14:20:00,73.25,73.33,73.24,73.3,25150.0,73.25,73.33,73.24,73.3,25150.0
2024-12-18 14:25:00,73.3,73.36,73.23,73.23,15890.0,73.3,73.36,73.23,73.23,15890.0
2024-12-18 14:30:00,73.22,73.28,73.07,73.17,18051.0,73.22,73.28,73.07,73.17,18051.0
2024-12-18 14:35:00,73.17,73.18,73.08,73.1,20800.0,73.17,73.18,73.08,73.1,20800.0
2024-12-18 14:40:00,73.13,73.19,73.05,73.07,14667.0,73.13,73.19,73.05,73.07,14667.0
2024-12-18 14:45:00,73.08,73.08,72.85,72.91,35435.0,73.08,73.08,72.85,72.91,35435.0
2024-12-18 14:50:00,72.94,72.96,72.81,72.88,17891.0,72.94,72.96,72.81,72.88,17891.0
2024-12-18 14:55:00,72.89,72.91,72.75,72.83,24210.0,72.89,72.91,72.75,72.83,24210.0
2024-12-18 15:00:00,72.84,73.01,72.84,72.95,35737.0,72.84,73.01,72.84,72.95,35737.0
2024-12-18 15:05:00,72.97,73.17,72.93,73.16,34634.0,72.97,73.17,72.93,73.16,34634.0
2024-12-18 15:10:00,73.16,73.19,73.06,73.08,66118.0,73.16,73.19,73.06,73.08,66118.0
2024-12-18 15:15:00,73.09,73.1,72.96,73.04,59832.0,73.09,73.1,72.96,73.04,59832.0
2024-12-18 15:20:00,73.04,73.31,72.99,73.29,65502.0,73.04,73.31,72.99,73.29,65502.0
2024-12-18 15:25:00,73.29,73.4,73.12,73.2,61143.0,73.29,73.4,73.12,73.2,61143.0
2024-12-18 15:30:00,73.22,73.22,72.97,73.01,54790.0,73.22,73.22,72.97,73.01,54790.0
2024-12-18 15:35:00,73.01,73.01,72.76,72.87,122216.0,73.01,73.01,72.76,72.87,122216.0
2024-12-18 15:40:00,72.87,72.87,72.61,72.67,169429.0,72.87,72.87,72.61,72.67,169429.0
2024-12-18 15:45:00,72.68,73.07,72.62,72.93,153047.0,72.68,73.07,72.62,72.93,153047.0
2024-12-18 15:50:00,72.9,73.43,72.84,73.23,328414.0,72.9,73.43,72.84,73.23,328414.0
2024-12-18 15:55:00,73.23,73.3,72.78,72.79,596869.0,73.23,73.3,72.78,72.79,596869.0
2024-12-19 09:30:00,72.9,73.73,72.77,73.72,115989.0,72.9,73.73,72.77,73.72,115989.0
2024-12-19 09:35:00,73.8,73.8,73.25,73.48,38915.0,73.8,73.8,73.25,73.48,38915.0
2024-12-19 09:40:00,73.49,73.68,73.36,73.44,59327.0,73.49,73.68,73.36,73.44,59327.0
2024-12-19 09:45:00,73.45,73.45,72.92,72.93,105492.0,73.45,73.45,72.92,72.93,105492.0
2024-12-19 09:50:00,72.93,72.96,72.7,72.77,53255.0,72.93,72.96,72.7,72.77,53255.0
2024-12-19 09:55:00,72.77,72.83,72.59,72.68,32961.0,72.77,72.83,72.59,72.68,32961.0
2024-12-19 10:00:00,72.69,72.82,72.57,72.8,79638.0,72.69,72.82,72.57,72.8,79638.0
2024-12-19 10:05:00,72.8,72.93,72.75,72.87,138892.0,72.8,72.93,72.75,72.87,138892.0
2024-12-19 10:10:00,72.85,73.14,72.78,73.13,44331.0,72.85,73.14,72.78,73.13,44331.0
2024-12-19 10:15:00,73.13,73.13,72.97,73.02,88961.0,73.13,73.13,72.97,73.02,88961.0
2024-12-19 10:20:00,72.98,73.05,72.81,72.84,131113.0,72.98,73.05,72.81,72.84,131113.0
2024-12-19 10:25:00,72.83,72.96,72.69,72.8,61604.0,72.83,72.96,72.69,72.8,61604.0
2024-12-19 10:30:00,72.8,72.87,72.66,72.67,140648.0,72.8,72.87,72.66,72.67,140648.0
2024-12-19 10:35:00,72.67,72.75,72.41,72.43,33317.0,72.67,72.75,72.41,72.43,33317.0
2024-12-19 10:40:00,72.42,72.57,72.29,72.53,49079.0,72.42,72.57,72.29,72.53,49079.0
2024-12-19 10:45:00,72.53,72.68,72.45,72.68,65933.0,72.53,72.68,72.45,72.68,65933.0
2024-12-19 10:50:00,72.68,72.68,72.5,72.56,47049.0,72.68,72.68,72.5,72.56,47049.0
2024-12-19 10:55:00,72.57,72.76,72.5,72.73,54963.0,72.57,72.76,72.5,72.73,54963.0
2024-12-19 11:00:00,72.72,72.79,72.64,72.66,73082.0,72.72,72.79,72.64,72.66,73082.0
2024-12-19 11:05:00,72.64,72.66,72.48,72.51,35725.0,72.64,72.66,72.48,72.51,35725.0
2024-12-19 11:10:00,72.54,72.6,72.46,72.47,48211.0,72.54,72.6,72.46,72.47,48211.0
2024-12-19 11:15:00,72.47,72.64,72.45,72.61,36369.0,72.47,72.64,72.45,72.61,36369.0
2024-12-19 11:20:00,72.64,72.95,72.59,72.94,65286.0,72.64,72.95,72.59,72.94,65286.0
2024-12-19 11:25:00,72.95,73.09,72.92,72.95,32877.0,72.95,73.09,72.92,72.95,32877.0
2024-12-19 11:30:00,72.93,73.14,72.93,72.98,34103.0,72.93,73.14,72.93,72.98,34103.0
2024-12-19 11:35:00,72.95,73.13,72.95,73.13,44507.0,72.95,73.13,72.95,73.13,44507.0
2024-12-19 11:40:00,73.12,73.13,72.93,73.07,28549.0,73.12,73.13,72.93,73.07,28549.0
2024-12-19 11:45:00,73.07,73.08,73.01,73.05,14233.0,73.07,73.08,73.01,73.05,14233.0
2024-12-19 11:50:00,73.04,73.1,73.01,73.02,41413.0,73.04,73.1,73.01,73.02,41413.0
2024-12-19 11:55:00,73.04,73.05,72.94,73.03,29131.0,73.04,73.05,72.94,73.03,29131.0
2024-12-19 12:00:00,73.03,73.08,72.98,73.06,15996.0,73.03,73.08,72.98,73.06,15996.0
2024-12-19 12:05:00,73.07,73.1,72.99,73.02,9388.0,73.07,73.1,72.99,73.02,9388.0
2024-12-19 12:10:00,73.0,73.09,73.0,73.05,15314.0,73.0,73.09,73.0,73.05,15314.0
2024-12-19 12:15:00,73.04,73.06,72.88,73.04,103711.0,73.04,73.06,72.88,73.04,103711.0
2024-12-19 12:20:00,73.05,73.05,72.91,72.95,11586.0,73.05,73.05,72.91,72.95,11586.0
2024-12-19 12:25:00,72.94,73.06,72.93,73.05,15046.0,72.94,73.06,72.93,73.05,15046.0
2024-12-19 12:30:00,73.05,73.14,73.03,73.13,25947.0,73.05,73.14,73.03,73.13,25947.0
2024-12-19 12:35:00,73.12,73.19,73.11,73.17,8392.0,73.12,73.19,73.11,73.17,8392.0
2024-12-19 12:40:00,73.14,73.3,73.14,73.23,22953.0,73.14,73.3,73.14,73.23,22953.0
2024-12-19 12:45:00,73.24,73.26,73.19,73.2,10927.0,73.24,73.26,73.19,73.2,10927.0
2024-12-19 12:50:00,73.2,73.22,73.14,73.22,32314.0,73.2,73.22,73.14,73.22,32314.0
2024-12-19 12:55:00,73.22,73.27,73.21,73.26,13469.0,73.22,73.27,73.21,73.26,13469.0
2024-12-19 13:00:00,73.25,73.25,72.93,73.01,25342.0,73.25,73.25,72.93,73.01,25342.0
2024-12-19 13:05:00,73.0,73.04,72.89,73.02,13113.0,73.0,73.04,72.89,73.02,13113.0
2024-12-19 13:10:00,73.0,73.1,72.91,73.05,404632.0,73.0,73.1,72.91,73.05,404632.0
2024-12-19 13:15:00,73.08,73.1,72.98,73.02,30675.0,73.08,73.1,72.98,73.02,30675.0
2024-12-19 13:20:00,73.0,73.12,73.0,73.11,19013.0,73.0,73.12,73.0,73.11,19013.0
2024-12-19 13:25:00,73.12,73.15,73.07,73.15,7651.0,73.12,73.15,73.07,73.15,7651.0
2024-12-19 13:30:00,73.13,73.31,73.12,73.3,11220.0,73.13,73.31,73.12,73.3,11220.0
2024-12-19 13:35:00,73.32,73.48,73.3,73.47,18308.0,73.32,73.48,73.3,73.47,18308.0
2024-12-19 13:40:00,73.45,73.53,73.45,73.53,9072.0,73.45,73.53,73.45,73.53,9072.0
2024-12-19 13:45:00,73.52,73.56,73.48,73.51,7019.0,73.52,73.56,73.48,73.51,7019.0
2024-12-19 13:50:00,73.48,73.55,73.47,73.54,11167.0,73.48,73.55,73.47,73.54,11167.0
2024-12-19 13:55:00,73.56,73.67,73.54,73.67,10242.0,73.56,73.67,73.54,73.67,10242.0
2024-12-19 14:00:00,73.65,73.69,73.61,73.67,7525.0,73.65,73.69,73.61,73.67,7525.0
2024-12-19 14:05:00,73.67,73.72,73.58,73.62,6737.0,73.67,73.72,73.58,73.62,6737.0
2024-12-19 14:10:00,73.62,73.83,73.6,73.83,14378.0,73.62,73.83,73.6,73.83,14378.0
2024-12-19 14:15:00,73.8,73.84,73.72,73.8,30336.0,73.8,73.84,73.72,73.8,30336.0
2024-12-19 14:20:00,73.76,73.83,73.71,73.83,14692.0,73.76,73.83,73.71,73.83,14692.0
2024-12-19 14:25:00,73.83,73.84,73.75,73.77,19255.0,73.83,73.84,73.75,73.77,19255.0
2024-12-19 14:30:00,73.75,73.77,73.68,73.7,12973.0,73.75,73.77,73.68,73.7,12973.0
2024-12-19 14:35:00,73.71,73.72,73.61,73.63,13955.0,73.71,73.72,73.61,73.63,13955.0
2024-12-19 14:40:00,73.62,73.66,73.6,73.61,18654.0,73.62,73.66,73.6,73.61,18654.0
2024-12-19 14:45:00,73.6,73.67,73.58,73.64,20555.0,73.6,73.67,73.58,73.64,20555.0
2024-12-19 14:50:00,73.65,73.72,73.64,73.7,21442.0,73.65,73.72,73.64,73.7,21442.0
2024-12-19 14:55:00,73.71,73.73,73.67,73.72,25326.0,73.71,73.73,73.67,73.72,25326.0
2024-12-19 15:00:00,73.72,73.74,73.64,73.7,40214.0,73.72,73.74,73.64,73.7,40214.0
2024-12-19 15:05:00,73.69,73.79,73.66,73.78,18364.0,73.69,73.79,73.66,73.78,18364.0
2024-12-19 15:10:00,73.78,73.83,73.73,73.77,41200.0,73.78,73.83,73.73,73.77,41200.0
2024-12-19 15:15:00,73.79,73.81,73.72,73.72,47448.0,73.79,73.81,73.72,73.72,47448.0
2024-12-19 15:20:00,73.72,73.74,73.6,73.64,30201.0,73.72,73.74,73.6,73.64,30201.0
2024-12-19 15:25:00,73.65,73.74,73.64,73.69,31662.0,73.65,73.74,73.64,73.69,31662.0
2024-12-19 15:30:00,73.67,73.71,73.59,73.66,47761.0,73.67,73.71,73.59,73.66,47761.0
2024-12-19 15:35:00,73.67,73.75,73.47,73.55,78812.0,73.67,73.75,73.47,73.55,78812.0
2024-12-19 15:40:00,73.55,73.55,73.42,73.45,49732.0,73.55,73.55,73.42,73.45,49732.0
2024-12-19 15:45:00,73.44,73.64,73.41,73.64,67139.0,73.44,73.64,73.41,73.64,67139.0
2024-12-19 15:50:00,73.63,73.89,73.59,73.84,233767.0,73.63,73.89,73.59,73.84,233767.0
2024-12-19 15:55:00,73.84,74.0,73.84,73.93,553570.0,73.84,74.0,73.84,73.93,553570.0
2024-12-20 09:30:00,73.3,73.57,72.99,73.49,486508.0,73.3,73.57,72.99,73.49,486508.0
2024-12-20 09:35:00,73.61,73.75,73.26,73.34,23008.0,73.61,73.75,73.26,73.34,23008.0
2024-12-20 09:40:00,73.45,73.48,73.0,73.3,119372.0,73.45,73.48,73.0,73.3,119372.0
2024-12-20 09:45:00,73.21,73.42,72.98,73.27,104810.0,73.21,73.42,72.98,73.27,104810.0
2024-12-20 09:50:00,73.29,73.4,73.05,73.33,36682.0,73.29,73.4,73.05,73.33,36682.0
2024-12-20 09:55:00,73.34,73.34,72.97,73.17,64907.0,73.34,73.34,72.97,73.17,64907.0
2024-12-20 10:00:00,73.22,73.32,73.14,73.31,77678.0,73.22,73.32,73.14,73.31,77678.0
2024-12-20 10:05:00,73.33,73.82,73.32,73.78,45400.0,73.33,73.82,73.32,73.78,45400.0
2024-12-20 10:10:00,73.76,74.02,73.74,73.95,65962.0,73.76,74.02,73.74,73.95,65962.0
2024-12-20 10:15:00,73.95,73.95,73.77,73.84,27769.0,73.95,73.95,73.77,73.84,27769.0
2024-12-20 10:20:00,73.84,74.01,73.8,73.87,28451.0,73.84,74.01,73.8,73.87,28451.0
2024-12-20 10:25:00,73.85,74.19,73.76,74.11,40217.0,73.85,74.19,73.76,74.11,40217.0
2024-12-20 10:30:00,74.1,74.45,74.1,74.3,35907.0,74.1,74.45,74.1,74.3,35907.0
2024-12-20 10:35:00,74.34,74.34,74.13,74.13,42870.0,74.34,74.34,74.13,74.13,42870.0
2024-12-20 10:40:00,74.15,74.31,74.15,74.2,40963.0,74.15,74.31,74.15,74.2,40963.0
2024-12-20 10:45:00,74.23,74.24,74.1,74.18,26380.0,74.23,74.24,74.1,74.18,26380.0
2024-12-20 10:50:00,74.18,74.3,74.12,74.3,27886.0,74.18,74.3,74.12,74.3,27886.0
2024-12-20 10:55:00,74.31,74.42,74.18,74.21,29789.0,74.31,74.42,74.18,74.21,29789.0
2024-12-20 11:00:00,74.21,74.48,74.19,74.4,28022.0,74.21,74.48,74.19,74.4,28022.0
2024-12-20 11:05:00,74.4,74.5,74.4,74.45,50145.0,74.4,74.5,74.4,74.45,50145.0
2024-12-20 11:10:00,74.44,74.65,74.37,74.65,51822.0,74.44,74.65,74.37,74.65,51822.0
2024-12-20 11:15:00,74.63,74.87,74.61,74.87,48055.0,74.63,74.87,74.61,74.87,48055.0
2024-12-20 11:20:00,74.87,74.95,74.79,74.91,42749.0,74.87,74.95,74.79,74.91,42749.0
2024-12-20 11:25:00,74.91,74.96,74.83,74.89,57110.0,74.91,74.96,74.83,74.89,57110.0
2024-12-20 11:30:00,74.89,74.94,74.84,74.89,38269.0,74.89,74.94,74.84,74.89,38269.0
2024-12-20 11:35:00,74.89,75.03,74.87,75.01,79285.0,74.89,75.03,74.87,75.01,79285.0
2024-12-20 11:40:00,75.04,75.12,74.97,75.11,67782.0,75.04,75.12,74.97,75.11,67782.0
2024-12-20 11:45:00,75.09,75.15,74.97,75.06,73614.0,75.09,75.15,74.97,75.06,73614.0
2024-12-20 11:50:00,75.06,75.08,74.86,74.89,31565.0,75.06,75.08,74.86,74.89,31565.0
2024-12-20 11:55:00,74.92,75.12,74.91,75.11,43652.0,74.92,75.12,74.91,75.11,43652.0
2024-12-20 12:00:00,75.12,75.17,75.03,75.08,74676.0,75.12,75.17,75.03,75.08,74676.0
2024-12-20 12:05:00,75.1,75.1,74.94,75.07,44608.0,75.1,75.1,74.94,75.07,44608.0
2024-12-20 12:10:00,75.07,75.24,75.07,75.23,35581.0,75.07,75.24,75.07,75.23,35581.0
2024-12-20 12:15:00,75.23,75.24,75.12,75.12,35266.0,75.23,75.24,75.12,75.12,35266.0
2024-12-20 12:20:00,75.12,75.23,75.07,75.23,23913.0,75.12,75.23,75.07,75.23,23913.0
2024-12-20 12:25:00,75.2,75.27,75.16,75.16,30548.0,75.2,75.27,75.16,75.16,30548.0
2024-12-20 12:30:00,75.14,75.25,75.07,75.17,64810.0,75.14,75.25,75.07,75.17,64810.0
2024-12-20 12:35:00,75.18,75.25,75.12,75.12,27854.0,75.18,75.25,75.12,75.12,27854.0
2024-12-20 12:40:00,75.14,75.15,74.9,74.91,56076.0,75.14,75.15,74.9,74.91,56076.0
2024-12-20 12:45:00,74.9,75.13,74.9,75.08,41350.0,74.9,75.13,74.9,75.08,41350.0
2024-12-20 12:50:00,75.13,75.13,75.0,75.07,26311.0,75.13,75.13,75.0,75.07,26311.0
2024-12-20 12:55:00,75.06,75.08,74.97,75.0,18717.0,75.06,75.08,74.97,75.0,18717.0
2024-12-20 13:00:00,74.97,75.1,74.97,75.07,31746.0,74.97,75.1,74.97,75.07,31746.0
2024-12-20 13:05:00,75.06,75.24,75.05,75.22,42636.0,75.06,75.24,75.05,75.22,42636.0
2024-12-20 13:10:00,75.22,75.23,75.11,75.15,50288.0,75.22,75.23,75.11,75.15,50288.0
2024-12-20 13:15:00,75.15,75.18,75.03,75.17,79711.0,75.15,75.18,75.03,75.17,79711.0
2024-12-20 13:20:00,75.17,75.18,75.07,75.09,42557.0,75.17,75.18,75.07,75.09,42557.0
2024-12-20 13:25:00,75.09,75.13,75.0,75.01,64040.0,75.09,75.13,75.0,75.01,64040.0
2024-12-20 13:30:00,75.03,75.06,74.81,74.81,22187.0,75.03,75.06,74.81,74.81,22187.0
2024-12-20 13:35:00,74.82,75.02,74.82,74.93,27184.0,74.82,75.02,74.82,74.93,27184.0
2024-12-20 13:40:00,74.94,74.99,74.93,74.97,15961.0,74.94,74.99,74.93,74.97,15961.0
2024-12-20 13:45:00,74.96,75.04,74.94,74.96,36341.0,74.96,75.04,74.94,74.96,36341.0
2024-12-20 13:50:00,74.97,75.14,74.95,75.08,17996.0,74.97,75.14,74.95,75.08,17996.0
2024-12-20 13:55:00,75.11,75.13,74.97,74.98,25832.0,75.11,75.13,74.97,74.98,25832.0
2024-12-20 14:00:00,74.98,75.04,74.98,75.02,43003.0,74.98,75.04,74.98,75.02,43003.0
2024-12-20 14:05:00,75.01,75.01,74.56,74.58,39218.0,75.01,75.01,74.56,74.58,39218.0
2024-12-20 14:10:00,74.56,74.6,74.37,74.38,24520.0,74.56,74.6,74.37,74.38,24520.0
2024-12-20 14:15:00,74.34,74.5,74.34,74.39,19176.0,74.34,74.5,74.34,74.39,19176.0
2024-12-20 14:20:00,74.42,74.48,74.39,74.48,25137.0,74.42,74.48,74.39,74.48,25137.0
2024-12-20 14:25:00,74.49,74.5,74.39,74.48,27416.0,74.49,74.5,74.39,74.48,27416.0
2024-12-20 14:30:00,74.46,74.63,74.46,74.51,24003.0,74.46,74.63,74.46,74.51,24003.0
2024-12-20 14:35:00,74.5,74.65,74.44,74.44,34926.0,74.5,74.65,74.44,74.44,34926.0
2024-12-20 14:40:00,74.43,74.54,74.39,74.45,22935.0,74.43,74.54,74.39,74.45,22935.0
2024-12-20 14:45:00,74.43,74.45,74.38,74.39,27894.0,74.43,74.45,74.38,74.39,27894.0
2024-12-20 14:50:00,74.44,74.46,74.37,74.46,33625.0,74.44,74.46,74.37,74.46,33625.0
2024-12-20 14:55:00,74.43,74.45,74.35,74.37,40900.0,74.43,74.45,74.35,74.37,40900.0
2024-12-20 15:00:00,74.37,74.42,74.34,74.4,29073.0,74.37,74.42,74.34,74.4,29073.0
2024-12-20 15:05:00,74.39,74.47,74.36,74.47,30560.0,74.39,74.47,74.36,74.47,30560.0
2024-12-20 15:10:00,74.47,74.67,74.44,74.66,36118.0,74.47,74.67,74.44,74.66,36118.0
2024-12-20 15:15:00,74.66,74.7,74.57,74.61,54868.0,74.66,74.7,74.57,74.61,54868.0
2024-12-20 15:20:00,74.61,74.71,74.55,74.69,58521.0,74.61,74.71,74.55,74.69,58521.0
2024-12-20 15:25:00,74.68,74.78,74.68,74.76,47566.0,74.68,74.78,74.68,74.76,47566.0
2024-12-20 15:30:00,74.77,74.8,74.55,74.61,116366.0,74.77,74.8,74.55,74.61,116366.0
2024-12-20 15:35:00,74.61,74.88,74.61,74.84,66081.0,74.61,74.88,74.61,74.84,66081.0
2024-12-20 15:40:00,74.84,74.88,74.71,74.79,113879.0,74.84,74.88,74.71,74.79,113879.0
2024-12-20 15:45:00,74.8,74.93,74.8,74.86,86368.0,74.8,74.93,74.8,74.86,86368.0
2024-12-20 15:50:00,74.85,75.07,74.72,74.86,349976.0,74.85,75.07,74.72,74.86,349976.0
2024-12-20 15:55:00,74.85,74.94,74.56,74.8,655450.0,74.85,74.94,74.56,74.8,655450.0
2024-12-23 09:30:00,74.46,74.9,74.16,74.29,67370.0,74.46,74.9,74.16,74.29,67370.0
2024-12-23 09:35:00,74.29,74.63,74.29,74.42,31285.0,74.29,74.63,74.29,74.42,31285.0
2024-12-23 09:40:00,74.41,74.53,74.32,74.32,115643.0,74.41,74.53,74.32,74.32,115643.0
2024-12-23 09:45:00,74.39,74.58,74.29,74.3,25634.0,74.39,74.58,74.29,74.3,25634.0
2024-12-23 09:50:00,74.3,74.5,74.29,74.45,30769.0,74.3,74.5,74.29,74.45,30769.0
2024-12-23 09:55:00,74.46,74.62,74.33,74.6,26852.0,74.46,74.62,74.33,74.6,26852.0
2024-12-23 10:00:00,74.57,74.6,74.4,74.48,35980.0,74.57,74.6,74.4,74.48,35980.0
2024-12-23 10:05:00,74.44,74.48,74.06,74.08,102204.0,74.44,74.48,74.06,74.08,102204.0
2024-12-23 10:10:00,74.07,74.37,73.85,73.86,23221.0,74.07,74.37,73.85,73.86,23221.0
2024-12-23 10:15:00,73.86,74.37,73.8,73.82,23132.0,73.86,74.37,73.8,73.82,23132.0
2024-12-23 10:20:00,73.82,74.37,73.6,73.63,14684.0,73.82,74.37,73.6,73.63,14684.0
2024-12-23 10:25:00,73.61,73.62,73.45,73.51,14738.0,73.61,73.62,73.45,73.51,14738.0
2024-12-23 10:30:00,73.46,73.65,73.43,73.61,32775.0,73.46,73.65,73.43,73.61,32775.0
2024-12-23 10:35:00,73.67,73.82,73.6,73.8,31212.0,73.67,73.82,73.6,73.8,31212.0
2024-12-23 10:40:00,73.81,73.86,73.76,73.84,25326.0,73.81,73.86,73.76,73.84,25326.0
2024-12-23 10:45:00,73.81,73.89,73.74,73.75,49354.0,73.81,73.89,73.74,73.75,49354.0
2024-12-23 10:50:00,73.78,73.89,73.73,73.84,21473.0,73.78,73.89,73.73,73.84,21473.0
2024-12-23 10:55:00,73.87,74.12,73.83,74.03,87096.0,73.87,74.12,73.83,74.03,87096.0
2024-12-23 11:00:00,74.02,74.27,74.01,74.22,14625.0,74.02,74.27,74.01,74.22,14625.0
2024-12-23 11:05:00,74.22,74.22,74.11,74.13,15266.0,74.22,74.22,74.11,74.13,15266.0
2024-12-23 11:10:00,74.15,74.26,74.13,74.23,27841.0,74.15,74.26,74.13,74.23,27841.0
2024-12-23 11:15:00,74.23,74.3,74.19,74.29,14931.0,74.23,74.3,74.19,74.29,14931.0
2024-12-23 11:20:00,74.3,74.39,74.28,74.33,29426.0,74.3,74.39,74.28,74.33,29426.0
2024-12-23 11:25:00,74.33,74.33,74.08,74.15,19065.0,74.33,74.33,74.08,74.15,19065.0
2024-12-23 11:30:00,74.13,74.23,74.11,74.16,20964.0,74.13,74.23,74.11,74.16,20964.0
2024-12-23 11:35:00,74.2,74.32,74.18,74.3,38129.0,74.2,74.32,74.18,74.3,38129.0
2024-12-23 11:40:00,74.31,74.61,74.31,74.58,23620.0,74.31,74.61,74.31,74.58,23620.0
2024-12-23 11:45:00,74.56,74.63,74.49,74.57,19838.0,74.56,74.63,74.49,74.57,19838.0
2024-12-23 11:50:00,74.57,74.6,74.51,74.53,12790.0,74.57,74.6,74.51,74.53,12790.0
2024-12-23 11:55:00,74.53,74.63,74.51,74.63,21257.0,74.53,74.63,74.51,74.63,21257.0
2024-12-23 12:00:00,74.63,74.72,74.47,74.5,20928.0,74.63,74.72,74.47,74.5,20928.0
2024-12-23 12:05:00,74.5,74.5,74.26,74.34,18591.0,74.5,74.5,74.26,74.34,18591.0
2024-12-23 12:10:00,74.37,74.4,74.17,74.18,37735.0,74.37,74.4,74.17,74.18,37735.0
2024-12-23 12:15:00,74.21,74.26,73.99,74.1,12868.0,74.21,74.26,73.99,74.1,12868.0
2024-12-23 12:20:00,74.08,74.13,73.93,73.98,9742.0,74.08,74.13,73.93,73.98,9742.0
2024-12-23 12:25:00,73.98,73.98,73.87,73.87,19777.0,73.98,73.98,73.87,73.87,19777.0
2024-12-23 12:30:00,73.87,73.87,73.71,73.84,23976.0,73.87,73.87,73.71,73.84,23976.0
2024-12-23 12:35:00,73.84,73.84,73.68,73.8,28560.0,73.84,73.84,73.68,73.8,28560.0
2024-12-23 12:40:00,73.8,73.89,73.72,73.8,10686.0,73.8,73.89,73.72,73.8,10686.0
2024-12-23 12:45:00,73.78,73.97,73.77,73.96,16641.0,73.78,73.97,73.77,73.96,16641.0
2024-12-23 12:50:00,73.95,74.0,73.9,73.96,12953.0,73.95,74.0,73.9,73.96,12953.0
2024-12-23 12:55:00,73.95,74.02,73.92,73.97,12586.0,73.95,74.02,73.92,73.97,12586.0
2024-12-23 13:00:00,73.97,74.26,73.94,74.12,38375.0,73.97,74.26,73.94,74.12,38375.0
2024-12-23 13:05:00,74.12,74.26,74.08,74.19,17893.0,74.12,74.26,74.08,74.19,17893.0
2024-12-23 13:10:00,74.19,74.35,74.18,74.34,10433.0,74.19,74.35,74.18,74.34,10433.0
2024-12-23 13:15:00,74.34,74.37,74.2,74.23,23236.0,74.34,74.37,74.2,74.23,23236.0
2024-12-23 13:20:00,74.23,74.34,74.08,74.34,33285.0,74.23,74.34,74.08,74.34,33285.0
2024-12-23 13:25:00,74.35,74.47,74.32,74.41,50017.0,74.35,74.47,74.32,74.41,50017.0
2024-12-23 13:30:00,74.41,74.5,74.38,74.47,10583.0,74.41,74.5,74.38,74.47,10583.0
2024-12-23 13:35:00,74.47,74.48,74.32,74.4,15550.0,74.47,74.48,74.32,74.4,15550.0
2024-12-23 13:40:00,74.39,74.4,74.33,74.4,10641.0,74.39,74.4,74.33,74.4,10641.0
2024-12-23 13:45:00,74.41,74.49,74.39,74.4,8945.0,74.41,74.49,74.39,74.4,8945.0
2024-12-23 13:50:00,74.41,74.55,74.4,74.53,14361.0,74.41,74.55,74.4,74.53,14361.0
2024-12-23 13:55:00,74.49,74.6,74.46,74.56,19755.0,74.49,74.6,74.46,74.56,19755.0
2024-12-23 14:00:00,74.53,74.6,74.48,74.53,8744.0,74.53,74.6,74.48,74.53,8744.0
2024-12-23 14:05:00,74.51,74.57,74.31,74.34,20084.0,74.51,74.57,74.31,74.34,20084.0
2024-12-23 14:10:00,74.34,74.46,74.34,74.44,34355.0,74.34,74.46,74.34,74.44,34355.0
2024-12-23 14:15:00,74.4,74.52,74.4,74.46,10772.0,74.4,74.52,74.4,74.46,10772.0
2024-12-23 14:20:00,74.51,74.53,74.46,74.5,20911.0,74.51,74.53,74.46,74.5,20911.0
2024-12-23 14:25:00,74.5,74.57,74.48,74.56,56584.0,74.5,74.57,74.48,74.56,56584.0
2024-12-23 14:30:00,74.55,74.6,74.53,74.58,5159.0,74.55,74.6,74.53,74.58,5159.0
2024-12-23 14:35:00,74.57,74.57,74.41,74.51,13923.0,74.57,74.57,74.41,74.51,13923.0
2024-12-23 14:40:00,74.49,74.56,74.48,74.55,12699.0,74.49,74.56,74.48,74.55,12699.0
2024-12-23 14:45:00,74.55,74.55,74.45,74.49,31350.0,74.55,74.55,74.45,74.49,31350.0
2024-12-23 14:50:00,74.49,74.56,74.47,74.55,20297.0,74.49,74.56,74.47,74.55,20297.0
2024-12-23 14:55:00,74.55,74.56,74.47,74.5,17106.0,74.55,74.56,74.47,74.5,17106.0
2024-12-23 15:00:00,74.5,74.55,74.48,74.55,18278.0,74.5,74.55,74.48,74.55,18278.0
2024-12-23 15:05:00,74.55,74.58,74.5,74.52,23826.0,74.55,74.58,74.5,74.52,23826.0
2024-12-23 15:10:00,74.52,74.57,74.47,74.54,35279.0,74.52,74.57,74.47,74.54,35279.0
2024-12-23 15:15:00,74.55,74.56,74.46,74.48,32672.0,74.55,74.56,74.46,74.48,32672.0
2024-12-23 15:20:00,74.48,74.58,74.48,74.56,18672.0,74.48,74.58,74.48,74.56,18672.0
2024-12-23 15:25:00,74.56,74.69,74.55,74.65,20971.0,74.56,74.69,74.55,74.65,20971.0
2024-12-23 15:30:00,74.65,74.68,74.63,74.65,30416.0,74.65,74.68,74.63,74.65,30416.0
2024-12-23 15:35:00,74.67,74.72,74.64,74.71,33147.0,74.67,74.72,74.64,74.71,33147.0
2024-12-23 15:40:00,74.7,74.74,74.59,74.68,64173.0,74.7,74.74,74.59,74.68,64173.0
2024-12-23 15:45:00,74.69,74.73,74.66,74.7,43111.0,74.69,74.73,74.66,74.7,43111.0
2024-12-23 15:50:00,74.71,74.88,74.7,74.78,83399.0,74.71,74.88,74.7,74.78,83399.0
2024-12-23 15:55:00,74.78,74.84,74.6,74.81,267390.0,74.78,74.84,74.6,74.81,267390.0
2024-12-24 09:30:00,74.93,75.34,74.81,74.89,51949.0,74.93,75.34,74.81,74.89,51949.0
2024-12-24 09:35:00,74.75,75.0,74.7,74.97,16806.0,74.75,75.0,74.7,74.97,16806.0
2024-12-24 09:40:00,74.98,75.01,74.79,74.85,16593.0,74.98,75.01,74.79,74.85,16593.0
2024-12-24 09:45:00,74.85,74.87,74.68,74.72,83475.0,74.85,74.87,74.68,74.72,83475.0
2024-12-24 09:50:00,74.73,74.79,74.46,74.56,7035.0,74.73,74.79,74.46,74.56,7035.0
2024-12-24 09:55:00,74.52,74.67,74.43,74.67,18827.0,74.52,74.67,74.43,74.67,18827.0
2024-12-24 10:00:00,74.68,74.76,74.57,74.65,8333.0,74.68,74.76,74.57,74.65,8333.0
2024-12-24 10:05:00,74.61,74.72,74.53,74.54,13249.0,74.61,74.72,74.53,74.54,13249.0
2024-12-24 10:10:00,74.56,74.67,74.51,74.63,6395.0,74.56,74.67,74.51,74.63,6395.0
2024-12-24 10:15:00,74.62,74.71,74.56,74.69,9042.0,74.62,74.71,74.56,74.69,9042.0
2024-12-24 10:20:00,74.69,74.69,74.49,74.52,6549.0,74.69,74.69,74.49,74.52,6549.0
2024-12-24 10:25:00,74.55,74.61,74.44,74.54,39577.0,74.55,74.61,74.44,74.54,39577.0
2024-12-24 10:30:00,74.55,74.67,74.52,74.67,6305.0,74.55,74.67,74.52,74.67,6305.0
2024-12-24 10:35:00,74.63,74.72,74.6,74.63,8460.0,74.63,74.72,74.6,74.63,8460.0
2024-12-24 10:40:00,74.64,74.66,74.52,74.56,30773.0,74.64,74.66,74.52,74.56,30773.0
2024-12-24 10:45:00,74.55,74.65,74.5,74.59,9372.0,74.55,74.65,74.5,74.59,9372.0
2024-12-24 10:50:00,74.61,74.69,74.58,74.69,30399.0,74.61,74.69,74.58,74.69,30399.0
2024-12-24 10:55:00,74.66,74.75,74.64,74.73,7611.0,74.66,74.75,74.64,74.73,7611.0
2024-12-24 11:00:00,74.73,74.77,74.67,74.72,4674.0,74.73,74.77,74.67,74.72,4674.0
2024-12-24 11:05:00,74.75,74.84,74.74,74.81,6483.0,74.75,74.84,74.74,74.81,6483.0
2024-12-24 11:10:00,74.81,74.83,74.74,74.8,11727.0,74.81,74.83,74.74,74.8,11727.0
2024-12-24 11:15:00,74.81,74.84,74.74,74.79,8442.0,74.81,74.84,74.74,74.79,8442.0
2024-12-24 11:20:00,74.81,74.85,74.76,74.84,14576.0,74.81,74.85,74.76,74.84,14576.0
2024-12-24 11:25:00,74.84,74.89,74.81,74.83,6432.0,74.84,74.89,74.81,74.83,6432.0
2024-12-24 11:30:00,74.84,74.85,74.76,74.78,12031.0,74.84,74.85,74.76,74.78,12031.0
2024-12-24 11:35:00,74.79,74.83,74.73,74.82,11559.0,74.79,74.83,74.73,74.82,11559.0
2024-12-24 11:40:00,74.8,74.8,74.68,74.71,9458.0,74.8,74.8,74.68,74.71,9458.0
2024-12-24 11:45:00,74.68,74.79,74.67,74.78,9260.0,74.68,74.79,74.67,74.78,9260.0
2024-12-24 11:50:00,74.78,74.9,74.77,74.9,27720.0,74.78,74.9,74.77,74.9,27720.0
2024-12-24 11:55:00,74.9,74.98,74.82,74.86,17989.0,74.9,74.98,74.82,74.86,17989.0
2024-12-24 12:00:00,74.86,74.87,74.82,74.85,5172.0,74.86,74.87,74.82,74.85,5172.0
2024-12-24 12:05:00,74.84,74.94,74.84,74.91,20652.0,74.84,74.94,74.84,74.91,20652.0
2024-12-24 12:10:00,74.92,74.94,74.79,74.79,20942.0,74.92,74.94,74.79,74.79,20942.0
2024-12-24 12:15:00,74.78,74.85,74.75,74.84,22371.0,74.78,74.85,74.75,74.84,22371.0
2024-12-24 12:20:00,74.83,74.89,74.82,74.84,19578.0,74.83,74.89,74.82,74.84,19578.0
2024-12-24 12:25:00,74.85,74.97,74.82,74.94,22278.0,74.85,74.97,74.82,74.94,22278.0
2024-12-24 12:30:00,74.94,74.95,74.89,74.91,16281.0,74.94,74.95,74.89,74.91,16281.0
2024-12-24 12:35:00,74.91,75.08,74.9,75.08,23449.0,74.91,75.08,74.9,75.08,23449.0
2024-12-24 12:40:00,75.06,75.08,75.0,75.02,20458.0,75.06,75.08,75.0,75.02,20458.0
2024-12-24 12:45:00,75.03,75.03,74.9,74.91,26703.0,75.03,75.03,74.9,74.91,26703.0
2024-12-24 12:50:00,74.91,75.03,74.85,75.01,39596.0,74.91,75.03,74.85,75.01,39596.0
2024-12-24 12:55:00,75.0,75.37,75.0,75.3,178535.0,75.0,75.37,75.0,75.3,178535.0
2024-12-26 09:30:00,75.0,75.49,74.92,75.37,19929.0,75.0,75.49,74.92,75.37,19929.0
2024-12-26 09:35:00,75.42,75.48,75.11,75.11,13287.0,75.42,75.48,75.11,75.11,13287.0
2024-12-26 09:40:00,75.11,75.16,75.03,75.03,7249.0,75.11,75.16,75.03,75.03,7249.0
2024-12-26 09:45:00,75.03,75.21,74.98,75.21,37172.0,75.03,75.21,74.98,75.21,37172.0
2024-12-26 09:50:00,75.2,75.2,75.06,75.09,9321.0,75.2,75.2,75.06,75.09,9321.0
2024-12-26 09:55:00,75.02,75.24,74.97,75.23,12192.0,75.02,75.24,74.97,75.23,12192.0
2024-12-26 10:00:00,75.2,75.3,75.12,75.28,14757.0,75.2,75.3,75.12,75.28,14757.0
2024-12-26 10:05:00,75.3,75.31,75.11,75.15,12838.0,75.3,75.31,75.11,75.15,12838.0
2024-12-26 10:10:00,75.15,75.18,74.93,74.93,10542.0,75.15,75.18,74.93,74.93,10542.0
2024-12-26 10:15:00,74.95,75.04,74.92,74.98,19205.0,74.95,75.04,74.92,74.98,19205.0
2024-12-26 10:20:00,75.0,75.1,74.95,74.97,15688.0,75.0,75.1,74.95,74.97,15688.0
2024-12-26 10:25:00,75.03,75.19,74.98,75.19,15705.0,75.03,75.19,74.98,75.19,15705.0
2024-12-26 10:30:00,75.15,75.23,75.04,75.13,40428.0,75.15,75.23,75.04,75.13,40428.0
2024-12-26 10:35:00,75.17,75.17,75.07,75.11,6412.0,75.17,75.17,75.07,75.11,6412.0
2024-12-26 10:40:00,75.1,75.16,75.02,75.15,38926.0,75.1,75.16,75.02,75.15,38926.0
2024-12-26 10:45:00,75.15,75.23,75.14,75.19,8438.0,75.15,75.23,75.14,75.19,8438.0
2024-12-26 10:50:00,75.21,75.37,75.16,75.34,36992.0,75.21,75.37,75.16,75.34,36992.0
2024-12-26 10:55:00,75.32,75.36,75.25,75.34,7351.0,75.32,75.36,75.25,75.34,7351.0
2024-12-26 11:00:00,75.34,75.36,75.26,75.31,12836.0,75.34,75.36,75.26,75.31,12836.0
2024-12-26 11:05:00,75.3,75.32,75.26,75.27,13627.0,75.3,75.32,75.26,75.27,13627.0
2024-12-26 11:10:00,75.28,75.33,75.22,75.31,9288.0,75.28,75.33,75.22,75.31,9288.0
2024-12-26 11:15:00,75.31,75.32,75.23,75.24,8365.0,75.31,75.32,75.23,75.24,8365.0
2024-12-26 11:20:00,75.27,75.31,75.27,75.29,7438.0,75.27,75.31,75.27,75.29,7438.0
2024-12-26 11:25:00,75.27,75.3,75.21,75.26,11794.0,75.27,75.3,75.21,75.26,11794.0
2024-12-26 11:30:00,75.27,75.28,75.15,75.17,49719.0,75.27,75.28,75.15,75.17,49719.0
2024-12-26 11:35:00,75.2,75.22,75.16,75.22,12005.0,75.2,75.22,75.16,75.22,12005.0
2024-12-26 11:40:00,75.25,75.29,75.18,75.26,10574.0,75.25,75.29,75.18,75.26,10574.0
2024-12-26 11:45:00,75.26,75.3,75.18,75.19,14956.0,75.26,75.3,75.18,75.19,14956.0
2024-12-26 11:50:00,75.19,75.22,75.16,75.19,12511.0,75.19,75.22,75.16,75.19,12511.0
2024-12-26 11:55:00,75.21,75.25,75.19,75.24,10087.0,75.21,75.25,75.19,75.24,10087.0
2024-12-26 12:00:00,75.25,75.25,75.15,75.2,11149.0,75.25,75.25,75.15,75.2,11149.0
2024-12-26 12:05:00,75.17,75.24,75.15,75.23,9460.0,75.17,75.24,75.15,75.23,9460.0
2024-12-26 12:10:00,75.23,75.33,75.2,75.31,10794.0,75.23,75.33,75.2,75.31,10794.0
2024-12-26 12:15:00,75.33,75.42,75.31,75.39,13043.0,75.33,75.42,75.31,75.39,13043.0
2024-12-26 12:20:00,75.39,75.4,75.36,75.38,3011.0,75.39,75.4,75.36,75.38,3011.0
2024-12-26 12:25:00,75.39,75.44,75.38,75.39,14503.0,75.39,75.44,75.38,75.39,14503.0
2024-12-26 12:30:00,75.39,75.43,75.37,75.42,10221.0,75.39,75.43,75.37,75.42,10221.0
2024-12-26 12:35:00,75.44,75.45,75.37,75.38,7907.0,75.44,75.45,75.37,75.38,7907.0
2024-12-26 12:40:00,75.39,75.39,75.33,75.37,13418.0,75.39,75.39,75.33,75.37,13418.0
2024-12-26 12:45:00,75.37,75.37,75.25,75.27,9660.0,75.37,75.37,75.25,75.27,9660.0
2024-12-26 12:50:00,75.26,75.3,75.25,75.27,8371.0,75.26,75.3,75.25,75.27,8371.0
2024-12-26 12:55:00,75.29,75.29,75.16,75.16,10496.0,75.29,75.29,75.16,75.16,10496.0
2024-12-26 13:00:00,75.16,75.16,75.09,75.09,8948.0,75.16,75.16,75.09,75.09,8948.0
2024-12-26 13:05:00,75.11,75.14,75.1,75.14,6124.0,75.11,75.14,75.1,75.14,6124.0
2024-12-26 13:10:00,75.14,75.16,75.05,75.08,9542.0,75.14,75.16,75.05,75.08,9542.0
2024-12-26 13:15:00,75.1,75.11,75.03,75.06,10864.0,75.1,75.11,75.03,75.06,10864.0
2024-12-26 13:20:00,75.04,75.13,75.04,75.13,4816.0,75.04,75.13,75.04,75.13,4816.0
2024-12-26 13:25:00,75.13,75.15,75.11,75.11,7819.0,75.13,75.15,75.11,75.11,7819.0
2024-12-26 13:30:00,75.1,75.11,75.03,75.05,6582.0,75.1,75.11,75.03,75.05,6582.0
2024-12-26 13:35:00,75.03,75.17,75.03,75.14,26057.0,75.03,75.17,75.03,75.14,26057.0
2024-12-26 13:40:00,75.15,75.2,75.11,75.19,26555.0,75.15,75.2,75.11,75.19,26555.0
2024-12-26 13:45:00,75.16,75.19,75.09,75.13,13729.0,75.16,75.19,75.09,75.13,13729.0
2024-12-26 13:50:00,75.12,75.25,75.11,75.23,9300.0,75.12,75.25,75.11,75.23,9300.0
2024-12-26 13:55:00,75.25,75.32,75.25,75.3,13662.0,75.25,75.32,75.25,75.3,13662.0
2024-12-26 14:00:00,75.28,75.3,75.21,75.24,17781.0,75.28,75.3,75.21,75.24,17781.0
2024-12-26 14:05:00,75.26,75.26,75.15,75.18,12564.0,75.26,75.26,75.15,75.18,12564.0
2024-12-26 14:10:00,75.18,75.25,75.18,75.23,20385.0,75.18,75.25,75.18,75.23,20385.0
2024-12-26 14:15:00,75.22,75.25,75.18,75.23,30433.0,75.22,75.25,75.18,75.23,30433.0
2024-12-26 14:20:00,75.23,75.27,75.17,75.26,21171.0,75.23,75.27,75.17,75.26,21171.0
2024-12-26 14:25:00,75.28,75.32,75.25,75.26,24312.0,75.28,75.32,75.25,75.26,24312.0
2024-12-26 14:30:00,75.26,75.3,75.22,75.28,60059.0,75.26,75.3,75.22,75.28,60059.0
2024-12-26 14:35:00,75.28,75.3,75.25,75.27,14526.0,75.28,75.3,75.25,75.27,14526.0
2024-12-26 14:40:00,75.26,75.3,75.25,75.28,14971.0,75.26,75.3,75.25,75.28,14971.0
2024-12-26 14:45:00,75.28,75.35,75.27,75.33,11472.0,75.28,75.35,75.27,75.33,11472.0
2024-12-26 14:50:00,75.31,75.36,75.3,75.34,9966.0,75.31,75.36,75.3,75.34,9966.0
2024-12-26 14:55:00,75.33,75.36,75.32,75.34,9310.0,75.33,75.36,75.32,75.34,9310.0
2024-12-26 15:00:00,75.36,75.38,75.33,75.38,20609.0,75.36,75.38,75.33,75.38,20609.0
2024-12-26 15:05:00,75.37,75.45,75.36,75.43,16036.0,75.37,75.45,75.36,75.43,16036.0
2024-12-26 15:10:00,75.42,75.42,75.37,75.37,8084.0,75.42,75.42,75.37,75.37,8084.0
2024-12-26 15:15:00,75.37,75.4,75.36,75.39,13967.0,75.37,75.4,75.36,75.39,13967.0
2024-12-26 15:20:00,75.39,75.44,75.39,75.43,26876.0,75.39,75.44,75.39,75.43,26876.0
2024-12-26 15:25:00,75.43,75.49,75.43,75.46,14081.0,75.43,75.49,75.43,75.46,14081.0
2024-12-26 15:30:00,75.47,75.5,75.45,75.49,25311.0,75.47,75.5,75.45,75.49,25311.0
2024-12-26 15:35:00,75.49,75.56,75.48,75.54,23317.0,75.49,75.56,75.48,75.54,23317.0
2024-12-26 15:40:00,75.55,75.56,75.51,75.53,59858.0,75.55,75.56,75.51,75.53,59858.0
2024-12-26 15:45:00,75.53,75.67,75.5,75.56,62904.0,75.53,75.67,75.5,75.56,62904.0
2024-12-26 15:50:00,75.57,75.79,75.57,75.76,68628.0,75.57,75.79,75.57,75.76,68628.0
2024-12-26 15:55:00,75.76,75.95,75.73,75.91,228375.0,75.76,75.95,75.73,75.91,228375.0
2024-12-27 09:30:00,75.29,76.07,75.11,75.81,48401.0,75.29,76.07,75.11,75.81,48401.0
2024-12-27 09:35:00,75.76,75.9,75.42,75.82,15758.0,75.76,75.9,75.42,75.82,15758.0
2024-12-27 09:40:00,75.82,76.01,75.82,75.96,13006.0,75.82,76.01,75.82,75.96,13006.0
2024-12-27 09:45:00,75.94,75.94,75.8,75.92,21072.0,75.94,75.94,75.8,75.92,21072.0
2024-12-27 09:50:00,75.94,75.96,75.85,75.87,11940.0,75.94,75.96,75.85,75.87,11940.0
2024-12-27 09:55:00,75.87,75.98,75.83,75.91,11576.0,75.87,75.98,75.83,75.91,11576.0
2024-12-27 10:00:00,75.91,76.05,75.81,76.05,12925.0,75.91,76.05,75.81,76.05,12925.0
2024-12-27 10:05:00,76.0,76.23,75.98,76.11,26029.0,76.0,76.23,75.98,76.11,26029.0
2024-12-27 10:10:00,76.08,76.09,75.97,76.09,14328.0,76.08,76.09,75.97,76.09,14328.0
2024-12-27 10:15:00,76.11,76.12,75.88,75.94,13220.0,76.11,76.12,75.88,75.94,13220.0
2024-12-27 10:20:00,75.94,76.2,75.9,76.03,14952.0,75.94,76.2,75.9,76.03,14952.0
2024-12-27 10:25:00,76.02,76.03,75.92,75.94,12731.0,76.02,76.03,75.92,75.94,12731.0
2024-12-27 10:30:00,75.93,75.94,75.65,75.65,22327.0,75.93,75.94,75.65,75.65,22327.0
2024-12-27 10:35:00,75.69,75.73,75.6,75.71,11363.0,75.69,75.73,75.6,75.71,11363.0
2024-12-27 10:40:00,75.69,75.85,75.67,75.73,14002.0,75.69,75.85,75.67,75.73,14002.0
2024-12-27 10:45:00,75.71,75.8,75.62,75.78,22682.0,75.71,75.8,75.62,75.78,22682.0
2024-12-27 10:50:00,75.78,75.79,75.6,75.73,8429.0,75.78,75.79,75.6,75.73,8429.0
2024-12-27 10:55:00,75.73,75.75,75.61,75.7,30752.0,75.73,75.75,75.61,75.7,30752.0
2024-12-27 11:00:00,75.7,75.71,75.53,75.62,18686.0,75.7,75.71,75.53,75.62,18686.0
2024-12-27 11:05:00,75.62,75.68,75.52,75.61,16848.0,75.62,75.68,75.52,75.61,16848.0
2024-12-27 11:10:00,75.63,75.66,75.55,75.57,20205.0,75.63,75.66,75.55,75.57,20205.0
2024-12-27 11:15:00,75.6,75.66,75.59,75.62,12942.0,75.6,75.66,75.59,75.62,12942.0
2024-12-27 11:20:00,75.61,75.7,75.57,75.66,15263.0,75.61,75.7,75.57,75.66,15263.0
2024-12-27 11:25:00,75.67,75.76,75.57,75.76,37487.0,75.67,75.76,75.57,75.76,37487.0
2024-12-27 11:30:00,75.77,75.86,75.72,75.81,10037.0,75.77,75.86,75.72,75.81,10037.0
2024-12-27 11:35:00,75.8,75.86,75.74,75.86,17382.0,75.8,75.86,75.74,75.86,17382.0
2024-12-27 11:40:00,75.86,75.89,75.72,75.73,34299.0,75.86,75.89,75.72,75.73,34299.0
2024-12-27 11:45:00,75.73,75.76,75.64,75.69,18480.0,75.73,75.76,75.64,75.69,18480.0
2024-12-27 11:50:00,75.67,75.67,75.52,75.56,10333.0,75.67,75.67,75.52,75.56,10333.0
2024-12-27 11:55:00,75.56,75.63,75.46,75.57,50294.0,75.56,75.63,75.46,75.57,50294.0
2024-12-27 12:00:00,75.56,75.59,75.52,75.54,16250.0,75.56,75.59,75.52,75.54,16250.0
2024-12-27 12:05:00,75.53,75.57,75.43,75.55,16544.0,75.53,75.57,75.43,75.55,16544.0
2024-12-27 12:10:00,75.56,75.6,75.54,75.55,12966.0,75.56,75.6,75.54,75.55,12966.0
2024-12-27 12:15:00,75.54,75.57,75.5,75.57,17693.0,75.54,75.57,75.5,75.57,17693.0
2024-12-27 12:20:00,75.57,75.59,75.49,75.53,16300.0,75.57,75.59,75.49,75.53,16300.0
2024-12-27 12:25:00,75.53,75.58,75.47,75.5,25944.0,75.53,75.58,75.47,75.5,25944.0
2024-12-27 12:30:00,75.49,75.6,75.49,75.56,23151.0,75.49,75.6,75.49,75.56,23151.0
2024-12-27 12:35:00,75.56,75.57,75.39,75.4,16368.0,75.56,75.57,75.39,75.4,16368.0
2024-12-27 12:40:00,75.4,75.48,75.38,75.46,19121.0,75.4,75.48,75.38,75.46,19121.0
2024-12-27 12:45:00,75.45,75.48,75.4,75.44,8331.0,75.45,75.48,75.4,75.44,8331.0
2024-12-27 12:50:00,75.46,75.56,75.46,75.54,18864.0,75.46,75.56,75.46,75.54,18864.0
2024-12-27 12:55:00,75.55,75.58,75.48,75.52,30984.0,75.55,75.58,75.48,75.52,30984.0
2024-12-27 13:00:00,75.52,75.59,75.49,75.57,8400.0,75.52,75.59,75.49,75.57,8400.0
2024-12-27 13:05:00,75.59,75.59,75.47,75.48,12097.0,75.59,75.59,75.47,75.48,12097.0
2024-12-27 13:10:00,75.48,75.53,75.47,75.53,15914.0,75.48,75.53,75.47,75.53,15914.0
2024-12-27 13:15:00,75.51,75.52,75.45,75.48,13460.0,75.51,75.52,75.45,75.48,13460.0
2024-12-27 13:20:00,75.48,75.52,75.46,75.52,12988.0,75.48,75.52,75.46,75.52,12988.0
2024-12-27 13:25:00,75.52,75.54,75.46,75.48,10255.0,75.52,75.54,75.46,75.48,10255.0
2024-12-27 13:30:00,75.47,75.49,75.43,75.49,13425.0,75.47,75.49,75.43,75.49,13425.0
2024-12-27 13:35:00,75.48,75.48,75.41,75.41,15170.0,75.48,75.48,75.41,75.41,15170.0
2024-12-27 13:40:00,75.43,75.46,75.41,75.45,15467.0,75.43,75.46,75.41,75.45,15467.0
2024-12-27 13:45:00,75.46,75.53,75.46,75.5,8305.0,75.46,75.53,75.46,75.5,8305.0
2024-12-27 13:50:00,75.49,75.51,75.42,75.46,20183.0,75.49,75.51,75.42,75.46,20183.0
2024-12-27 13:55:00,75.47,75.5,75.44,75.48,8231.0,75.47,75.5,75.44,75.48,8231.0
2024-12-27 14:00:00,75.48,75.56,75.45,75.53,27149.0,75.48,75.56,75.45,75.53,27149.0
2024-12-27 14:05:00,75.52,75.57,75.48,75.5,13387.0,75.52,75.57,75.48,75.5,13387.0
2024-12-27 14:10:00,75.51,75.61,75.5,75.54,12634.0,75.51,75.61,75.5,75.54,12634.0
2024-12-27 14:15:00,75.57,75.59,75.52,75.59,13111.0,75.57,75.59,75.52,75.59,13111.0
2024-12-27 14:20:00,75.58,75.59,75.53,75.55,8585.0,75.58,75.59,75.53,75.55,8585.0
2024-12-27 14:25:00,75.55,75.64,75.53,75.63,13611.0,75.55,75.64,75.53,75.63,13611.0
2024-12-27 14:30:00,75.63,75.64,75.57,75.61,8982.0,75.63,75.64,75.57,75.61,8982.0
2024-12-27 14:35:00,75.61,75.67,75.6,75.65,11152.0,75.61,75.67,75.6,75.65,11152.0
2024-12-27 14:40:00,75.66,75.74,75.66,75.73,19220.0,75.66,75.74,75.66,75.73,19220.0
2024-12-27 14:45:00,75.73,75.74,75.69,75.7,10767.0,75.73,75.74,75.69,75.7,10767.0
2024-12-27 14:50:00,75.71,75.72,75.67,75.72,14559.0,75.71,75.72,75.67,75.72,14559.0
2024-12-27 14:55:00,75.71,75.74,75.7,75.73,12573.0,75.71,75.74,75.7,75.73,12573.0
2024-12-27 15:00:00,75.74,75.74,75.62,75.63,16997.0,75.74,75.74,75.62,75.63,16997.0
2024-12-27 15:05:00,75.63,75.69,75.55,75.66,19481.0,75.63,75.69,75.55,75.66,19481.0
2024-12-27 15:10:00,75.67,75.68,75.59,75.6,24948.0,75.67,75.68,75.59,75.6,24948.0
2024-12-27 15:15:00,75.6,75.66,75.6,75.6,25982.0,75.6,75.66,75.6,75.6,25982.0
2024-12-27 15:20:00,75.57,75.57,75.51,75.55,21307.0,75.57,75.57,75.51,75.55,21307.0
2024-12-27 15:25:00,75.53,75.58,75.5,75.56,19165.0,75.53,75.58,75.5,75.56,19165.0
2024-12-27 15:30:00,75.56,75.56,75.45,75.48,34210.0,75.56,75.56,75.45,75.48,34210.0
2024-12-27 15:35:00,75.48,75.48,75.42,75.42,38193.0,75.48,75.48,75.42,75.42,38193.0
2024-12-27 15:40:00,75.42,75.43,75.34,75.36,35381.0,75.42,75.43,75.34,75.36,35381.0
2024-12-27 15:45:00,75.37,75.5,75.34,75.45,51615.0,75.37,75.5,75.34,75.45,51615.0
2024-12-27 15:50:00,75.47,75.72,75.43,75.65,78080.0,75.47,75.72,75.43,75.65,78080.0
2024-12-27 15:55:00,75.65,75.75,75.58,75.65,413169.0,75.65,75.75,75.58,75.65,413169.0
2024-12-30 09:30:00,74.67,75.35,74.49,74.84,44456.0,74.67,75.35,74.49,74.84,44456.0
2024-12-30 09:35:00,74.84,74.84,74.4,74.57,19372.0,74.84,74.84,74.4,74.57,19372.0
2024-12-30 09:40:00,74.54,74.55,74.34,74.45,12972.0,74.54,74.55,74.34,74.45,12972.0
2024-12-30 09:45:00,74.33,74.33,74.11,74.23,13074.0,74.33,74.33,74.11,74.23,13074.0
2024-12-30 09:50:00,74.16,74.31,74.16,74.31,15321.0,74.16,74.31,74.16,74.31,15321.0
2024-12-30 09:55:00,74.31,74.35,74.26,74.33,11915.0,74.31,74.35,74.26,74.33,11915.0
2024-12-30 10:00:00,74.31,74.31,74.16,74.26,28575.0,74.31,74.31,74.16,74.26,28575.0
2024-12-30 10:05:00,74.26,74.45,74.26,74.42,20122.0,74.26,74.45,74.26,74.42,20122.0
2024-12-30 10:10:00,74.42,74.59,74.39,74.56,12018.0,74.42,74.59,74.39,74.56,12018.0
2024-12-30 10:15:00,74.53,74.54,74.34,74.39,14536.0,74.53,74.54,74.34,74.39,14536.0
2024-12-30 10:20:00,74.38,74.4,74.3,74.31,7756.0,74.38,74.4,74.3,74.31,7756.0
2024-12-30 10:25:00,74.3,74.37,74.17,74.25,11995.0,74.3,74.37,74.17,74.25,11995.0
2024-12-30 10:30:00,74.25,74.35,74.24,74.31,13846.0,74.25,74.35,74.24,74.31,13846.0
2024-12-30 10:35:00,74.32,74.39,74.28,74.31,9066.0,74.32,74.39,74.28,74.31,9066.0
2024-12-30 10:40:00,74.32,74.35,74.19,74.27,7324.0,74.32,74.35,74.19,74.27,7324.0
2024-12-30 10:45:00,74.26,74.35,74.07,74.13,15971.0,74.26,74.35,74.07,74.13,15971.0
2024-12-30 10:50:00,74.14,74.2,74.1,74.12,7966.0,74.14,74.2,74.1,74.12,7966.0
2024-12-30 10:55:00,74.16,74.25,74.13,74.25,9018.0,74.16,74.25,74.13,74.25,9018.0
2024-12-30 11:00:00,74.24,74.29,74.16,74.17,16684.0,74.24,74.29,74.16,74.17,16684.0
2024-12-30 11:05:00,74.19,74.37,74.15,74.37,13630.0,74.19,74.37,74.15,74.37,13630.0
2024-12-30 11:10:00,74.36,74.37,74.25,74.33,14293.0,74.36,74.37,74.25,74.33,14293.0
2024-12-30 11:15:00,74.33,74.42,74.3,74.42,14105.0,74.33,74.42,74.3,74.42,14105.0
2024-12-30 11:20:00,74.42,74.44,74.3,74.38,22041.0,74.42,74.44,74.3,74.38,22041.0
2024-12-30 11:25:00,74.38,74.49,74.34,74.45,20278.0,74.38,74.49,74.34,74.45,20278.0
2024-12-30 11:30:00,74.46,74.61,74.46,74.6,20579.0,74.46,74.61,74.46,74.6,20579.0
2024-12-30 11:35:00,74.61,74.72,74.59,74.72,12493.0,74.61,74.72,74.59,74.72,12493.0
2024-12-30 11:40:00,74.73,74.84,74.7,74.82,14227.0,74.73,74.84,74.7,74.82,14227.0
2024-12-30 11:45:00,74.81,74.82,74.59,74.6,8846.0,74.81,74.82,74.59,74.6,8846.0
2024-12-30 11:50:00,74.61,74.69,74.6,74.67,9766.0,74.61,74.69,74.6,74.67,9766.0
2024-12-30 11:55:00,74.68,74.8,74.68,74.74,12303.0,74.68,74.8,74.68,74.74,12303.0
2024-12-30 12:00:00,74.74,74.9,74.72,74.85,8419.0,74.74,74.9,74.72,74.85,8419.0
2024-12-30 12:05:00,74.86,74.86,74.75,74.77,4512.0,74.86,74.86,74.75,74.77,4512.0
2024-12-30 12:10:00,74.78,74.86,74.78,74.8,12884.0,74.78,74.86,74.78,74.8,12884.0
2024-12-30 12:15:00,74.78,74.8,74.61,74.64,19916.0,74.78,74.8,74.61,74.64,19916.0
2024-12-30 12:20:00,74.62,74.74,74.6,74.69,10190.0,74.62,74.74,74.6,74.69,10190.0
2024-12-30 12:25:00,74.71,74.72,74.66,74.67,6325.0,74.71,74.72,74.66,74.67,6325.0
2024-12-30 12:30:00,74.66,74.66,74.58,74.63,8541.0,74.66,74.66,74.58,74.63,8541.0
2024-12-30 12:35:00,74.63,74.63,74.53,74.6,6932.0,74.63,74.63,74.53,74.6,6932.0
2024-12-30 12:40:00,74.6,74.62,74.53,74.58,7487.0,74.6,74.62,74.53,74.58,7487.0
2024-12-30 12:45:00,74.57,74.69,74.55,74.69,8572.0,74.57,74.69,74.55,74.69,8572.0
2024-12-30 12:50:00,74.68,74.68,74.62,74.62,7810.0,74.68,74.68,74.62,74.62,7810.0
2024-12-30 12:55:00,74.6,74.69,74.48,74.67,7880.0,74.6,74.69,74.48,74.67,7880.0
2024-12-30 13:00:00,74.67,74.67,74.57,74.59,4230.0,74.67,74.67,74.57,74.59,4230.0
2024-12-30 13:05:00,74.57,74.63,74.53,74.55,5740.0,74.57,74.63,74.53,74.55,5740.0
2024-12-30 13:10:00,74.56,74.63,74.56,74.61,7261.0,74.56,74.63,74.56,74.61,7261.0
2024-12-30 13:15:00,74.61,74.65,74.51,74.51,9801.0,74.61,74.65,74.51,74.51,9801.0
2024-12-30 13:20:00,74.52,74.62,74.5,74.61,13992.0,74.52,74.62,74.5,74.61,13992.0
2024-12-30 13:25:00,74.6,74.71,74.58,74.69,10396.0,74.6,74.71,74.58,74.69,10396.0
2024-12-30 13:30:00,74.68,74.78,74.66,74.78,8040.0,74.68,74.78,74.66,74.78,8040.0
2024-12-30 13:35:00,74.79,74.8,74.67,74.72,8675.0,74.79,74.8,74.67,74.72,8675.0
2024-12-30 13:40:00,74.73,74.79,74.71,74.77,8207.0,74.73,74.79,74.71,74.77,8207.0
2024-12-30 13:45:00,74.77,74.84,74.76,74.81,5249.0,74.77,74.84,74.76,74.81,5249.0
2024-12-30 13:50:00,74.81,74.86,74.78,74.81,5589.0,74.81,74.86,74.78,74.81,5589.0
2024-12-30 13:55:00,74.83,74.83,74.72,74.76,7092.0,74.83,74.83,74.72,74.76,7092.0
2024-12-30 14:00:00,74.73,74.79,74.71,74.71,7984.0,74.73,74.79,74.71,74.71,7984.0
2024-12-30 14:05:00,74.7,74.71,74.61,74.7,27461.0,74.7,74.71,74.61,74.7,27461.0
2024-12-30 14:10:00,74.73,74.75,74.65,74.68,7980.0,74.73,74.75,74.65,74.68,7980.0
2024-12-30 14:15:00,74.67,74.7,74.63,74.64,10152.0,74.67,74.7,74.63,74.64,10152.0
2024-12-30 14:20:00,74.64,74.64,74.56,74.62,12634.0,74.64,74.64,74.56,74.62,12634.0
2024-12-30 14:25:00,74.61,74.65,74.59,74.62,8127.0,74.61,74.65,74.59,74.62,8127.0
2024-12-30 14:30:00,74.61,74.7,74.6,74.69,12690.0,74.61,74.7,74.6,74.69,12690.0
2024-12-30 14:35:00,74.69,74.7,74.65,74.66,9610.0,74.69,74.7,74.65,74.66,9610.0
2024-12-30 14:40:00,74.67,74.75,74.67,74.73,7738.0,74.67,74.75,74.67,74.73,7738.0
2024-12-30 14:45:00,74.73,74.75,74.7,74.73,6737.0,74.73,74.75,74.7,74.73,6737.0
2024-12-30 14:50:00,74.73,74.76,74.7,74.72,7865.0,74.73,74.76,74.7,74.72,7865.0
2024-12-30 14:55:00,74.74,74.77,74.7,74.75,12671.0,74.74,74.77,74.7,74.75,12671.0
2024-12-30 15:00:00,74.74,74.75,74.61,74.61,9856.0,74.74,74.75,74.61,74.61,9856.0
2024-12-30 15:05:00,74.62,74.63,74.56,74.59,9671.0,74.62,74.63,74.56,74.59,9671.0
2024-12-30 15:10:00,74.59,74.64,74.56,74.58,15803.0,74.59,74.64,74.56,74.58,15803.0
2024-12-30 15:15:00,74.58,74.59,74.54,74.55,11146.0,74.58,74.59,74.54,74.55,11146.0
2024-12-30 15:20:00,74.55,74.57,74.5,74.54,11999.0,74.55,74.57,74.5,74.54,11999.0
2024-12-30 15:25:00,74.53,74.54,74.38,74.38,10973.0,74.53,74.54,74.38,74.38,10973.0
2024-12-30 15:30:00,74.38,74.42,74.31,74.32,15448.0,74.38,74.42,74.31,74.32,15448.0
2024-12-30 15:35:00,74.34,74.34,74.26,74.29,18457.0,74.34,74.34,74.26,74.29,18457.0
2024-12-30 15:40:00,74.28,74.34,74.24,74.31,45403.0,74.28,74.34,74.24,74.31,45403.0
2024-12-30 15:45:00,74.3,74.39,74.3,74.38,39570.0,74.3,74.39,74.3,74.38,39570.0
2024-12-30 15:50:00,74.38,74.53,74.36,74.39,66250.0,74.38,74.53,74.36,74.39,66250.0
2024-12-30 15:55:00,74.39,74.45,74.21,74.22,227699.0,74.39,74.45,74.21,74.22,227699.0
2024-12-31 09:30:00,74.66,75.36,74.47,74.91,60614.0,74.66,75.36,74.47,74.91,60614.0
2024-12-31 09:35:00,74.9,74.92,74.51,74.51,4388.0,74.9,74.92,74.51,74.51,4388.0
2024-12-31 09:40:00,74.56,74.9,74.51,74.89,17793.0,74.56,74.9,74.51,74.89,17793.0
2024-12-31 09:45:00,74.81,74.97,74.76,74.79,18842.0,74.81,74.97,74.76,74.79,18842.0
2024-12-31 09:50:00,74.79,74.84,74.59,74.69,16172.0,74.79,74.84,74.59,74.69,16172.0
2024-12-31 09:55:00,74.73,74.73,74.6,74.68,9834.0,74.73,74.73,74.6,74.68,9834.0
2024-12-31 10:00:00,74.66,74.79,74.61,74.61,9229.0,74.66,74.79,74.61,74.61,9229.0
2024-12-31 10:05:00,74.63,74.66,74.44,74.56,11312.0,74.63,74.66,74.44,74.56,11312.0
2024-12-31 10:10:00,74.58,74.58,74.44,74.53,26046.0,74.58,74.58,74.44,74.53,26046.0
2024-12-31 10:15:00,74.52,74.68,74.5,74.66,10960.0,74.52,74.68,74.5,74.66,10960.0
2024-12-31 10:20:00,74.67,74.79,74.65,74.72,29374.0,74.67,74.79,74.65,74.72,29374.0
2024-12-31 10:25:00,74.75,74.77,74.53,74.53,20741.0,74.75,74.77,74.53,74.53,20741.0
2024-12-31 10:30:00,74.51,74.55,74.45,74.45,11699.0,74.51,74.55,74.45,74.45,11699.0
2024-12-31 10:35:00,74.45,74.61,74.45,74.54,30278.0,74.45,74.61,74.45,74.54,30278.0
2024-12-31 10:40:00,74.56,74.57,74.3,74.3,23759.0,74.56,74.57,74.3,74.3,23759.0
2024-12-31 10:45:00,74.3,74.52,74.28,74.35,34755.0,74.3,74.52,74.28,74.35,34755.0
2024-12-31 10:50:00,74.38,74.46,74.33,74.42,13407.0,74.38,74.46,74.33,74.42,13407.0
2024-12-31 10:55:00,74.41,74.41,74.24,74.24,24870.0,74.41,74.41,74.24,74.24,24870.0
2024-12-31 11:00:00,74.26,74.33,74.2,74.26,22391.0,74.26,74.33,74.2,74.26,22391.0
2024-12-31 11:05:00,74.25,74.27,74.15,74.25,12595.0,74.25,74.27,74.15,74.25,12595.0
2024-12-31 11:10:00,74.25,74.27,74.16,74.27,20213.0,74.25,74.27,74.16,74.27,20213.0
2024-12-31 11:15:00,74.26,74.27,74.18,74.21,15948.0,74.26,74.27,74.18,74.21,15948.0
2024-12-31 11:20:00,74.19,74.3,74.16,74.23,28472.0,74.19,74.3,74.16,74.23,28472.0
2024-12-31 11:25:00,74.22,74.3,74.21,74.23,14195.0,74.22,74.3,74.21,74.23,14195.0
2024-12-31 11:30:00,74.24,74.26,74.06,74.06,14003.0,74.24,74.26,74.06,74.06,14003.0
2024-12-31 11:35:00,74.08,74.14,74.03,74.04,7908.0,74.08,74.14,74.03,74.04,7908.0
2024-12-31 11:40:00,74.03,74.12,73.97,74.07,16593.0,74.03,74.12,73.97,74.07,16593.0
2024-12-31 11:45:00,74.08,74.11,73.95,74.11,20745.0,74.08,74.11,73.95,74.11,20745.0
2024-12-31 11:50:00,74.1,74.12,73.99,74.01,10502.0,74.1,74.12,73.99,74.01,10502.0
2024-12-31 11:55:00,74.02,74.02,73.93,73.98,6755.0,74.02,74.02,73.93,73.98,6755.0
2024-12-31 12:00:00,74.01,74.17,74.01,74.16,25685.0,74.01,74.17,74.01,74.16,25685.0
2024-12-31 12:05:00,74.17,74.22,74.13,74.22,12813.0,74.17,74.22,74.13,74.22,12813.0
2024-12-31 12:10:00,74.22,74.22,74.12,74.17,12724.0,74.22,74.22,74.12,74.17,12724.0
2024-12-31 12:15:00,74.16,74.26,74.16,74.26,6434.0,74.16,74.26,74.16,74.26,6434.0
2024-12-31 12:20:00,74.24,74.26,74.16,74.2,19813.0,74.24,74.26,74.16,74.2,19813.0
2024-12-31 12:25:00,74.19,74.22,74.15,74.17,10431.0,74.19,74.22,74.15,74.17,10431.0
2024-12-31 12:30:00,74.16,74.19,74.08,74.09,18017.0,74.16,74.19,74.08,74.09,18017.0
2024-12-31 12:35:00,74.09,74.11,74.06,74.11,10978.0,74.09,74.11,74.06,74.11,10978.0
2024-12-31 12:40:00,74.11,74.12,74.05,74.08,23610.0,74.11,74.12,74.05,74.08,23610.0
2024-12-31 12:45:00,74.07,74.15,74.06,74.12,7040.0,74.07,74.15,74.06,74.12,7040.0
2024-12-31 12:50:00,74.12,74.19,74.1,74.19,9420.0,74.12,74.19,74.1,74.19,9420.0
2024-12-31 12:55:00,74.18,74.27,74.18,74.27,13641.0,74.18,74.27,74.18,74.27,13641.0
2024-12-31 13:00:00,74.28,74.29,74.21,74.23,14423.0,74.28,74.29,74.21,74.23,14423.0
2024-12-31 13:05:00,74.22,74.22,74.13,74.16,6962.0,74.22,74.22,74.13,74.16,6962.0
2024-12-31 13:10:00,74.17,74.17,74.04,74.08,5809.0,74.17,74.17,74.04,74.08,5809.0
2024-12-31 13:15:00,74.08,74.14,74.04,74.13,13387.0,74.08,74.14,74.04,74.13,13387.0
2024-12-31 13:20:00,74.12,74.13,74.02,74.06,21441.0,74.12,74.13,74.02,74.06,21441.0
2024-12-31 13:25:00,74.03,74.07,73.97,74.01,8081.0,74.03,74.07,73.97,74.01,8081.0
2024-12-31 13:30:00,74.0,74.1,74.0,74.08,7821.0,74.0,74.1,74.0,74.08,7821.0
2024-12-31 13:35:00,74.06,74.06,73.95,73.95,14996.0,74.06,74.06,73.95,73.95,14996.0
2024-12-31 13:40:00,73.97,74.05,73.95,74.05,14127.0,73.97,74.05,73.95,74.05,14127.0
2024-12-31 13:45:00,74.04,74.13,74.03,74.1,6552.0,74.04,74.13,74.03,74.1,6552.0
2024-12-31 13:50:00,74.13,74.18,74.08,74.09,15500.0,74.13,74.18,74.08,74.09,15500.0
2024-12-31 13:55:00,74.09,74.1,74.06,74.09,8823.0,74.09,74.1,74.06,74.09,8823.0
2024-12-31 14:00:00,74.07,74.1,74.02,74.06,15906.0,74.07,74.1,74.02,74.06,15906.0
2024-12-31 14:05:00,74.08,74.1,74.06,74.09,8520.0,74.08,74.1,74.06,74.09,8520.0
2024-12-31 14:10:00,74.11,74.14,74.09,74.11,12046.0,74.11,74.14,74.09,74.11,12046.0
2024-12-31 14:15:00,74.09,74.1,73.93,73.93,13047.0,74.09,74.1,73.93,73.93,13047.0
2024-12-31 14:20:00,73.93,74.01,73.84,74.0,22551.0,73.93,74.01,73.84,74.0,22551.0
2024-12-31 14:25:00,74.01,74.07,74.01,74.04,12363.0,74.01,74.07,74.01,74.04,12363.0
2024-12-31 14:30:00,74.02,74.05,74.0,74.0,14477.0,74.02,74.05,74.0,74.0,14477.0
2024-12-31 14:35:00,74.0,74.02,73.98,74.02,6947.0,74.0,74.02,73.98,74.02,6947.0
2024-12-31 14:40:00,74.0,74.02,73.91,73.98,16538.0,74.0,74.02,73.91,73.98,16538.0
2024-12-31 14:45:00,73.97,73.99,73.95,73.97,8270.0,73.97,73.99,73.95,73.97,8270.0
2024-12-31 14:50:00,73.96,74.0,73.95,73.97,10852.0,73.96,74.0,73.95,73.97,10852.0
2024-12-31 14:55:00,73.97,74.03,73.97,74.02,6889.0,73.97,74.03,73.97,74.02,6889.0
2024-12-31 15:00:00,74.01,74.05,73.98,74.02,13583.0,74.01,74.05,73.98,74.02,13583.0
2024-12-31 15:05:00,74.01,74.12,74.0,74.11,22702.0,74.01,74.12,74.0,74.11,22702.0
2024-12-31 15:10:00,74.11,74.11,73.86,73.89,28928.0,74.11,74.11,73.86,73.89,28928.0
2024-12-31 15:15:00,73.89,73.99,73.82,73.95,21990.0,73.89,73.99,73.82,73.95,21990.0
2024-12-31 15:20:00,73.95,74.07,73.95,74.03,14655.0,73.95,74.07,73.95,74.03,14655.0
2024-12-31 15:25:00,74.02,74.13,74.0,74.12,19084.0,74.02,74.13,74.0,74.12,19084.0
2024-12-31 15:30:00,74.1,74.1,73.98,74.02,18830.0,74.1,74.1,73.98,74.02,18830.0
2024-12-31 15:35:00,74.02,74.12,74.01,74.02,21646.0,74.02,74.12,74.01,74.02,21646.0
2024-12-31 15:40:00,73.99,74.02,73.89,73.89,27265.0,73.99,74.02,73.89,73.89,27265.0
2024-12-31 15:45:00,73.89,74.02,73.89,74.01,36102.0,73.89,74.02,73.89,74.01,36102.0
2024-12-31 15:50:00,74.0,74.08,73.95,73.98,69272.0,74.0,74.08,73.95,73.98,69272.0
2024-12-31 15:55:00,73.98,74.14,73.89,74.06,288358.0,73.98,74.14,73.89,74.06,288358.0
2025-01-02 09:30:00,74.31,74.5,73.68,73.68,212120.0,74.31,74.5,73.68,73.68,212120.0
2025-01-02 09:35:00,73.73,73.73,72.87,73.0,87802.0,73.73,73.73,72.87,73.0,87802.0
2025-01-02 09:40:00,72.98,73.16,72.75,73.01,27251.0,72.98,73.16,72.75,73.01,27251.0
2025-01-02 09:45:00,72.99,73.08,72.67,72.83,42110.0,72.99,73.08,72.67,72.83,42110.0
2025-01-02 09:50:00,72.8,72.89,72.57,72.68,46960.0,72.8,72.89,72.57,72.68,46960.0
2025-01-02 09:55:00,72.69,72.86,72.46,72.6,49720.0,72.69,72.86,72.46,72.6,49720.0
2025-01-02 10:00:00,72.59,72.83,72.59,72.79,24390.0,72.59,72.83,72.59,72.79,24390.0
2025-01-02 10:05:00,72.8,73.34,72.77,73.3,24359.0,72.8,73.34,72.77,73.3,24359.0
2025-01-02 10:10:00,73.33,73.69,73.3,73.57,19980.0,73.33,73.69,73.3,73.57,19980.0
2025-01-02 10:15:00,73.55,73.68,73.5,73.52,16233.0,73.55,73.68,73.5,73.52,16233.0
2025-01-02 10:20:00,73.49,73.56,73.13,73.29,79642.0,73.49,73.56,73.13,73.29,79642.0
2025-01-02 10:25:00,73.25,73.38,73.11,73.28,22679.0,73.25,73.38,73.11,73.28,22679.0
2025-01-02 10:30:00,73.18,73.27,73.12,73.22,10813.0,73.18,73.27,73.12,73.22,10813.0
2025-01-02 10:35:00,73.19,73.25,73.07,73.21,25811.0,73.19,73.25,73.07,73.21,25811.0
2025-01-02 10:40:00,73.18,73.18,72.88,72.9,76253.0,73.18,73.18,72.88,72.9,76253.0
2025-01-02 10:45:00,72.95,73.09,72.87,73.09,13085.0,72.95,73.09,72.87,73.09,13085.0
2025-01-02 10:50:00,73.11,73.2,72.93,73.03,14191.0,73.11,73.2,72.93,73.03,14191.0
2025-01-02 10:55:00,73.02,73.03,72.97,73.02,9339.0,73.02,73.03,72.97,73.02,9339.0
2025-01-02 11:00:00,73.04,73.05,72.72,72.83,12834.0,73.04,73.05,72.72,72.83,12834.0
2025-01-02 11:05:00,72.88,72.88,72.76,72.84,6894.0,72.88,72.88,72.76,72.84,6894.0
2025-01-02 11:10:00,72.84,72.9,72.82,72.87,7971.0,72.84,72.9,72.82,72.87,7971.0
2025-01-02 11:15:00,72.88,72.97,72.82,72.97,8134.0,72.88,72.97,72.82,72.97,8134.0
2025-01-02 11:20:00,72.97,73.03,72.83,73.01,11735.0,72.97,73.03,72.83,73.01,11735.0
2025-01-02 11:25:00,73.01,73.08,73.0,73.02,11722.0,73.01,73.08,73.0,73.02,11722.0
2025-01-02 11:30:00,73.03,73.11,72.99,73.08,11744.0,73.03,73.11,72.99,73.08,11744.0
2025-01-02 11:35:00,73.08,73.21,73.08,73.2,14353.0,73.08,73.21,73.08,73.2,14353.0
2025-01-02 11:40:00,73.2,73.27,73.12,73.2,33383.0,73.2,73.27,73.12,73.2,33383.0
2025-01-02 11:45:00,73.18,73.28,73.14,73.27,17076.0,73.18,73.28,73.14,73.27,17076.0
2025-01-02 11:50:00,73.28,73.31,73.16,73.18,15893.0,73.28,73.31,73.16,73.18,15893.0
2025-01-02 11:55:00,73.18,73.23,73.13,73.14,12852.0,73.18,73.23,73.13,73.14,12852.0
2025-01-02 12:00:00,73.14,73.14,73.01,73.08,67360.0,73.14,73.14,73.01,73.08,67360.0
2025-01-02 12:05:00,73.09,73.12,73.01,73.07,14230.0,73.09,73.12,73.01,73.07,14230.0
2025-01-02 12:10:00,73.07,73.15,73.04,73.04,21733.0,73.07,73.15,73.04,73.04,21733.0
2025-01-02 12:15:00,73.03,73.04,72.93,72.97,11595.0,73.03,73.04,72.93,72.97,11595.0
2025-01-02 12:20:00,72.95,72.96,72.77,72.78,18724.0,72.95,72.96,72.77,72.78,18724.0
2025-01-02 12:25:00,72.78,72.78,72.59,72.63,20669.0,72.78,72.78,72.59,72.63,20669.0
2025-01-02 12:30:00,72.62,72.65,72.49,72.56,34355.0,72.62,72.65,72.49,72.56,34355.0
2025-01-02 12:35:00,72.56,72.57,72.33,72.33,52255.0,72.56,72.57,72.33,72.33,52255.0
2025-01-02 12:40:00,72.34,72.4,72.07,72.07,103145.0,72.34,72.4,72.07,72.07,103145.0
2025-01-02 12:45:00,72.08,72.23,72.05,72.23,25233.0,72.08,72.23,72.05,72.23,25233.0
2025-01-02 12:50:00,72.23,72.37,72.18,72.34,14817.0,72.23,72.37,72.18,72.34,14817.0
2025-01-02 12:55:00,72.35,72.49,72.34,72.42,10069.0,72.35,72.49,72.34,72.42,10069.0
2025-01-02 13:00:00,72.42,72.42,72.19,72.37,644988.0,72.42,72.42,72.19,72.37,644988.0
2025-01-02 13:05:00,72.33,72.46,72.31,72.36,20820.0,72.33,72.46,72.31,72.36,20820.0
2025-01-02 13:10:00,72.33,72.36,72.27,72.29,8581.0,72.33,72.36,72.27,72.29,8581.0
2025-01-02 13:15:00,72.28,72.28,72.13,72.13,13990.0,72.28,72.28,72.13,72.13,13990.0
2025-01-02 13:20:00,72.18,72.22,72.04,72.05,28284.0,72.18,72.22,72.04,72.05,28284.0
2025-01-02 13:25:00,72.06,72.1,72.04,72.1,8925.0,72.06,72.1,72.04,72.1,8925.0
2025-01-02 13:30:00,72.09,72.14,71.97,72.12,19012.0,72.09,72.14,71.97,72.12,19012.0
2025-01-02 13:35:00,72.12,72.29,72.1,72.2,15000.0,72.12,72.29,72.1,72.2,15000.0
2025-01-02 13:40:00,72.21,72.32,72.18,72.29,8699.0,72.21,72.32,72.18,72.29,8699.0
2025-01-02 13:45:00,72.3,72.31,72.15,72.21,14332.0,72.3,72.31,72.15,72.21,14332.0
2025-01-02 13:50:00,72.2,72.32,72.14,72.14,13156.0,72.2,72.32,72.14,72.14,13156.0
2025-01-02 13:55:00,72.17,72.38,72.14,72.27,105119.0,72.17,72.38,72.14,72.27,105119.0
2025-01-02 14:00:00,72.26,72.29,72.09,72.26,20233.0,72.26,72.29,72.09,72.26,20233.0
2025-01-02 14:05:00,72.27,72.3,72.14,72.19,25372.0,72.27,72.3,72.14,72.19,25372.0
2025-01-02 14:10:00,72.19,72.25,72.15,72.16,20775.0,72.19,72.25,72.15,72.16,20775.0
2025-01-02 14:15:00,72.17,72.27,72.15,72.18,23709.0,72.17,72.27,72.15,72.18,23709.0
2025-01-02 14:20:00,72.2,72.31,72.19,72.29,17474.0,72.2,72.31,72.19,72.29,17474.0
2025-01-02 14:25:00,72.3,72.36,72.28,72.35,13863.0,72.3,72.36,72.28,72.35,13863.0
2025-01-02 14:30:00,72.34,72.38,72.27,72.28,15927.0,72.34,72.38,72.27,72.28,15927.0
2025-01-02 14:35:00,72.28,72.37,72.25,72.34,15102.0,72.28,72.37,72.25,72.34,15102.0
2025-01-02 14:40:00,72.33,72.44,72.33,72.4,14545.0,72.33,72.44,72.33,72.4,14545.0
2025-01-02 14:45:00,72.41,72.49,72.35,72.44,15141.0,72.41,72.49,72.35,72.44,15141.0
2025-01-02 14:50:00,72.45,72.49,72.42,72.46,16016.0,72.45,72.49,72.42,72.46,16016.0
2025-01-02 14:55:00,72.46,72.46,72.33,72.36,21506.0,72.46,72.46,72.33,72.36,21506.0
2025-01-02 15:00:00,72.36,72.54,72.34,72.53,15057.0,72.36,72.54,72.34,72.53,15057.0
2025-01-02 15:05:00,72.53,72.54,72.49,72.52,11532.0,72.53,72.54,72.49,72.52,11532.0
2025-01-02 15:10:00,72.52,72.68,72.52,72.61,21438.0,72.52,72.68,72.52,72.61,21438.0
2025-01-02 15:15:00,72.61,72.69,72.57,72.67,14794.0,72.61,72.69,72.57,72.67,14794.0
2025-01-02 15:20:00,72.68,72.69,72.56,72.63,78135.0,72.68,72.69,72.56,72.63,78135.0
2025-01-02 15:25:00,72.63,72.69,72.57,72.67,15994.0,72.63,72.69,72.57,72.67,15994.0
2025-01-02 15:30:00,72.68,72.75,72.59,72.68,54269.0,72.68,72.75,72.59,72.68,54269.0
2025-01-02 15:35:00,72.68,72.79,72.64,72.73,68680.0,72.68,72.79,72.64,72.73,68680.0
2025-01-02 15:40:00,72.73,72.87,72.7,72.85,33443.0,72.73,72.87,72.7,72.85,33443.0
2025-01-02 15:45:00,72.85,72.88,72.57,72.71,374768.0,72.85,72.88,72.57,72.71,374768.0
2025-01-02 15:50:00,72.71,72.71,72.5,72.51,355875.0,72.71,72.71,72.5,72.51,355875.0
2025-01-02 15:55:00,72.51,72.69,72.48,72.61,384470.0,72.51,72.69,72.48,72.61,384470.0
2025-01-03 09:30:00,72.81,73.34,72.81,73.11,41832.0,72.81,73.34,72.81,73.11,41832.0
2025-01-03 09:35:00,73.1,73.11,72.66,72.85,7380.0,73.1,73.11,72.66,72.85,7380.0
2025-01-03 09:40:00,72.88,72.89,72.75,72.76,1209.0,72.88,72.89,72.75,72.76,1209.0
2025-01-03 09:45:00,72.78,72.78,72.34,72.44,58216.0,72.78,72.78,72.34,72.44,58216.0
2025-01-03 09:50:00,72.42,72.45,72.27,72.36,17310.0,72.42,72.45,72.27,72.36,17310.0
2025-01-03 09:55:00,72.35,72.54,72.15,72.53,117804.0,72.35,72.54,72.15,72.53,117804.0
2025-01-03 10:00:00,72.53,72.9,72.48,72.85,17264.0,72.53,72.9,72.48,72.85,17264.0
2025-01-03 10:05:00,72.85,73.0,72.85,72.87,21687.0,72.85,73.0,72.85,72.87,21687.0
2025-01-03 10:10:00,72.88,73.17,72.88,73.09,15841.0,72.88,73.17,72.88,73.09,15841.0
2025-01-03 10:15:00,73.06,73.14,72.91,72.94,44858.0,73.06,73.14,72.91,72.94,44858.0
2025-01-03 10:20:00,72.9,72.98,72.82,72.91,17626.0,72.9,72.98,72.82,72.91,17626.0
2025-01-03 10:25:00,72.89,73.0,72.87,72.97,16871.0,72.89,73.0,72.87,72.97,16871.0
2025-01-03 10:30:00,72.95,73.08,72.89,73.06,18632.0,72.95,73.08,72.89,73.06,18632.0
2025-01-03 10:35:00,73.03,73.15,72.97,73.06,27179.0,73.03,73.15,72.97,73.06,27179.0
2025-01-03 10:40:00,73.06,73.09,72.99,73.0,10823.0,73.06,73.09,72.99,73.0,10823.0
2025-01-03 10:45:00,73.0,73.21,72.98,73.2,13456.0,73.0,73.21,72.98,73.2,13456.0
2025-01-03 10:50:00,73.22,73.26,73.18,73.23,9501.0,73.22,73.26,73.18,73.23,9501.0
2025-01-03 10:55:00,73.22,73.25,73.14,73.2,18019.0,73.22,73.25,73.14,73.2,18019.0
2025-01-03 11:00:00,73.21,73.31,73.21,73.24,23150.0,73.21,73.31,73.21,73.24,23150.0
2025-01-03 11:05:00,73.22,73.24,73.13,73.17,13200.0,73.22,73.24,73.13,73.17,13200.0
2025-01-03 11:10:00,73.2,73.27,73.16,73.23,28705.0,73.2,73.27,73.16,73.23,28705.0
2025-01-03 11:15:00,73.22,73.32,73.21,73.23,19043.0,73.22,73.32,73.21,73.23,19043.0
2025-01-03 11:20:00,73.23,73.26,73.14,73.21,17751.0,73.23,73.26,73.14,73.21,17751.0
2025-01-03 11:25:00,73.2,73.32,73.19,73.31,10051.0,73.2,73.32,73.19,73.31,10051.0
2025-01-03 11:30:00,73.33,73.43,73.3,73.38,12334.0,73.33,73.43,73.3,73.38,12334.0
2025-01-03 11:35:00,73.37,73.48,73.34,73.35,17809.0,73.37,73.48,73.34,73.35,17809.0
2025-01-03 11:40:00,73.36,73.43,73.33,73.42,11031.0,73.36,73.43,73.33,73.42,11031.0
2025-01-03 11:45:00,73.41,73.42,73.34,73.39,11700.0,73.41,73.42,73.34,73.39,11700.0
2025-01-03 11:50:00,73.38,73.43,73.34,73.41,9781.0,73.38,73.43,73.34,73.41,9781.0
2025-01-03 11:55:00,73.42,73.42,73.33,73.34,9204.0,73.42,73.42,73.33,73.34,9204.0
2025-01-03 12:00:00,73.34,73.37,73.28,73.29,12129.0,73.34,73.37,73.28,73.29,12129.0
2025-01-03 12:05:00,73.3,73.39,73.28,73.39,8158.0,73.3,73.39,73.28,73.39,8158.0
2025-01-03 12:10:00,73.36,73.39,73.25,73.27,10921.0,73.36,73.39,73.25,73.27,10921.0
2025-01-03 12:15:00,73.3,73.39,73.29,73.31,11954.0,73.3,73.39,73.29,73.31,11954.0
2025-01-03 12:20:00,73.31,73.34,73.22,73.31,15964.0,73.31,73.34,73.22,73.31,15964.0
2025-01-03 12:25:00,73.3,73.32,73.21,73.22,5487.0,73.3,73.32,73.21,73.22,5487.0
2025-01-03 12:30:00,73.22,73.22,73.12,73.17,9351.0,73.22,73.22,73.12,73.17,9351.0
2025-01-03 12:35:00,73.16,73.2,73.13,73.13,22971.0,73.16,73.2,73.13,73.13,22971.0
2025-01-03 12:40:00,73.13,73.2,73.11,73.17,5162.0,73.13,73.2,73.11,73.17,5162.0
2025-01-03 12:45:00,73.17,73.21,73.13,73.2,9056.0,73.17,73.21,73.13,73.2,9056.0
2025-01-03 12:50:00,73.19,73.22,73.17,73.2,7723.0,73.19,73.22,73.17,73.2,7723.0
2025-01-03 12:55:00,73.2,73.31,73.19,73.31,5830.0,73.2,73.31,73.19,73.31,5830.0
2025-01-03 13:00:00,73.29,73.29,73.24,73.28,3509.0,73.29,73.29,73.24,73.28,3509.0
2025-01-03 13:05:00,73.27,73.38,73.27,73.35,7686.0,73.27,73.38,73.27,73.35,7686.0
2025-01-03 13:10:00,73.37,73.43,73.36,73.41,4101.0,73.37,73.43,73.36,73.41,4101.0
2025-01-03 13:15:00,73.41,73.51,73.4,73.51,10303.0,73.41,73.51,73.4,73.51,10303.0
2025-01-03 13:20:00,73.54,73.57,73.49,73.51,8328.0,73.54,73.57,73.49,73.51,8328.0
2025-01-03 13:25:00,73.52,73.6,73.51,73.59,6822.0,73.52,73.6,73.51,73.59,6822.0
2025-01-03 13:30:00,73.61,73.64,73.53,73.55,13814.0,73.61,73.64,73.53,73.55,13814.0
2025-01-03 13:35:00,73.56,73.64,73.55,73.61,11330.0,73.56,73.64,73.55,73.61,11330.0
2025-01-03 13:40:00,73.62,73.62,73.57,73.58,9996.0,73.62,73.62,73.57,73.58,9996.0
2025-01-03 13:45:00,73.57,73.64,73.57,73.61,11061.0,73.57,73.64,73.57,73.61,11061.0
2025-01-03 13:50:00,73.61,73.63,73.57,73.59,17172.0,73.61,73.63,73.57,73.59,17172.0
2025-01-03 13:55:00,73.59,73.62,73.43,73.48,14667.0,73.59,73.62,73.43,73.48,14667.0
2025-01-03 14:00:00,73.48,73.48,73.37,73.38,33409.0,73.48,73.48,73.37,73.38,33409.0
2025-01-03 14:05:00,73.38,73.38,73.27,73.33,11435.0,73.38,73.38,73.27,73.33,11435.0
2025-01-03 14:10:00,73.34,73.34,73.24,73.3,10277.0,73.34,73.34,73.24,73.3,10277.0
2025-01-03 14:15:00,73.29,73.43,73.29,73.42,14146.0,73.29,73.43,73.29,73.42,14146.0
2025-01-03 14:20:00,73.41,73.42,73.37,73.42,8335.0,73.41,73.42,73.37,73.42,8335.0
2025-01-03 14:25:00,73.43,73.44,73.38,73.44,9789.0,73.43,73.44,73.38,73.44,9789.0
2025-01-03 14:30:00,73.44,73.46,73.4,73.45,10801.0,73.44,73.46,73.4,73.45,10801.0
2025-01-03 14:35:00,73.45,73.5,73.43,73.49,8011.0,73.45,73.5,73.43,73.49,8011.0
2025-01-03 14:40:00,73.47,73.53,73.42,73.5,20397.0,73.47,73.53,73.42,73.5,20397.0
2025-01-03 14:45:00,73.51,73.52,73.44,73.45,16887.0,73.51,73.52,73.44,73.45,16887.0
2025-01-03 14:50:00,73.46,73.49,73.44,73.49,22382.0,73.46,73.49,73.44,73.49,22382.0
2025-01-03 14:55:00,73.49,73.5,73.44,73.46,18420.0,73.49,73.5,73.44,73.46,18420.0
2025-01-03 15:00:00,73.46,73.49,73.36,73.47,38419.0,73.46,73.49,73.36,73.47,38419.0
2025-01-03 15:05:00,73.45,73.5,73.42,73.5,17623.0,73.45,73.5,73.42,73.5,17623.0
2025-01-03 15:10:00,73.49,73.57,73.49,73.54,25456.0,73.49,73.57,73.49,73.54,25456.0
2025-01-03 15:15:00,73.55,73.62,73.55,73.61,17440.0,73.55,73.62,73.55,73.61,17440.0
2025-01-03 15:20:00,73.62,73.67,73.53,73.58,36820.0,73.62,73.67,73.53,73.58,36820.0
2025-01-03 15:25:00,73.57,73.62,73.53,73.57,31132.0,73.57,73.62,73.53,73.57,31132.0
2025-01-03 15:30:00,73.56,73.65,73.52,73.65,51306.0,73.56,73.65,73.52,73.65,51306.0
2025-01-03 15:35:00,73.65,73.65,73.52,73.55,36107.0,73.65,73.65,73.52,73.55,36107.0
2025-01-03 15:40:00,73.55,73.56,73.49,73.55,38848.0,73.55,73.56,73.49,73.55,38848.0
2025-01-03 15:45:00,73.57,73.65,73.51,73.65,56080.0,73.57,73.65,73.51,73.65,56080.0
2025-01-03 15:50:00,73.63,73.81,73.61,73.77,165726.0,73.63,73.81,73.61,73.77,165726.0
2025-01-03 15:55:00,73.77,74.0,73.72,73.88,499640.0,73.77,74.0,73.72,73.88,499640.0
2025-01-06 09:30:00,74.0,74.24,73.58,74.23,62019.0,74.0,74.24,73.58,74.23,62019.0
2025-01-06 09:35:00,74.17,74.17,73.81,73.81,14322.0,74.17,74.17,73.81,73.81,14322.0
2025-01-06 09:40:00,73.84,74.03,73.78,74.03,34138.0,73.84,74.03,73.78,74.03,34138.0
2025-01-06 09:45:00,74.07,74.14,73.89,73.93,13389.0,74.07,74.14,73.89,73.93,13389.0
2025-01-06 09:50:00,73.9,73.94,73.6,73.66,13977.0,73.9,73.94,73.6,73.66,13977.0
2025-01-06 09:55:00,73.65,73.7,73.53,73.59,23013.0,73.65,73.7,73.53,73.59,23013.0
2025-01-06 10:00:00,73.61,73.92,73.59,73.86,20748.0,73.61,73.92,73.59,73.86,20748.0
2025-01-06 10:05:00,73.87,73.99,73.73,73.99,20322.0,73.87,73.99,73.73,73.99,20322.0
2025-01-06 10:10:00,74.0,74.33,74.0,74.19,37241.0,74.0,74.33,74.0,74.19,37241.0
2025-01-06 10:15:00,74.19,74.21,74.06,74.06,19097.0,74.19,74.21,74.06,74.06,19097.0
2025-01-06 10:20:00,74.1,74.1,73.89,73.95,26431.0,74.1,74.1,73.89,73.95,26431.0
2025-01-06 10:25:00,73.98,74.14,73.91,74.11,21236.0,73.98,74.14,73.91,74.11,21236.0
2025-01-06 10:30:00,74.08,74.23,74.04,74.17,31479.0,74.08,74.23,74.04,74.17,31479.0
2025-01-06 10:35:00,74.17,74.32,74.06,74.06,16119.0,74.17,74.32,74.06,74.06,16119.0
2025-01-06 10:40:00,74.07,74.14,74.01,74.09,27071.0,74.07,74.14,74.01,74.09,27071.0
2025-01-06 10:45:00,74.04,74.13,73.98,74.11,17442.0,74.04,74.13,73.98,74.11,17442.0
2025-01-06 10:50:00,74.14,74.26,74.09,74.17,7717.0,74.14,74.26,74.09,74.17,7717.0
2025-01-06 10:55:00,74.18,74.3,74.08,74.1,25683.0,74.18,74.3,74.08,74.1,25683.0
2025-01-06 11:00:00,74.11,74.11,73.86,73.88,11364.0,74.11,74.11,73.86,73.88,11364.0
2025-01-06 11:05:00,73.94,73.94,73.7,73.79,8992.0,73.94,73.94,73.7,73.79,8992.0
2025-01-06 11:10:00,73.79,73.93,73.76,73.93,5739.0,73.79,73.93,73.76,73.93,5739.0
2025-01-06 11:15:00,73.87,74.03,73.85,73.95,12907.0,73.87,74.03,73.85,73.95,12907.0
2025-01-06 11:20:00,73.91,74.01,73.79,73.83,11585.0,73.91,74.01,73.79,73.83,11585.0
2025-01-06 11:25:00,73.83,73.87,73.78,73.86,8887.0,73.83,73.87,73.78,73.86,8887.0
2025-01-06 11:30:00,73.84,74.01,73.84,73.94,22351.0,73.84,74.01,73.84,73.94,22351.0
2025-01-06 11:35:00,73.97,74.03,73.92,74.0,11984.0,73.97,74.03,73.92,74.0,11984.0
2025-01-06 11:40:00,74.0,74.06,73.91,74.0,19169.0,74.0,74.06,73.91,74.0,19169.0
2025-01-06 11:45:00,74.02,74.13,73.94,74.13,18256.0,74.02,74.13,73.94,74.13,18256.0
2025-01-06 11:50:00,74.13,74.13,74.02,74.12,14957.0,74.13,74.13,74.02,74.12,14957.0
2025-01-06 11:55:00,74.12,74.13,73.96,73.97,31381.0,74.12,74.13,73.96,73.97,31381.0
2025-01-06 12:00:00,73.95,74.12,73.95,74.08,27854.0,73.95,74.12,73.95,74.08,27854.0
2025-01-06 12:05:00,74.08,74.09,73.98,74.0,14904.0,74.08,74.09,73.98,74.0,14904.0
2025-01-06 12:10:00,74.01,74.06,73.96,74.06,16287.0,74.01,74.06,73.96,74.06,16287.0
2025-01-06 12:15:00,74.03,74.05,73.95,73.95,15201.0,74.03,74.05,73.95,73.95,15201.0
2025-01-06 12:20:00,73.95,73.96,73.87,73.9,11083.0,73.95,73.96,73.87,73.9,11083.0
2025-01-06 12:25:00,73.91,73.92,73.76,73.8,46233.0,73.91,73.92,73.76,73.8,46233.0
2025-01-06 12:30:00,73.8,73.81,73.71,73.8,15959.0,73.8,73.81,73.71,73.8,15959.0
2025-01-06 12:35:00,73.8,73.83,73.76,73.8,21635.0,73.8,73.83,73.76,73.8,21635.0
2025-01-06 12:40:00,73.8,73.82,73.74,73.81,22184.0,73.8,73.82,73.74,73.81,22184.0
2025-01-06 12:45:00,73.8,73.87,73.78,73.81,34302.0,73.8,73.87,73.78,73.81,34302.0
2025-01-06 12:50:00,73.82,73.82,73.71,73.77,11956.0,73.82,73.82,73.71,73.77,11956.0
2025-01-06 12:55:00,73.78,73.78,73.68,73.74,50604.0,73.78,73.78,73.68,73.74,50604.0
2025-01-06 13:00:00,73.76,73.82,73.67,73.76,15184.0,73.76,73.82,73.67,73.76,15184.0
2025-01-06 13:05:00,73.77,73.77,73.66,73.7,9206.0,73.77,73.77,73.66,73.7,9206.0
2025-01-06 13:10:00,73.69,73.76,73.69,73.74,4917.0,73.69,73.76,73.69,73.74,4917.0
2025-01-06 13:15:00,73.77,73.79,73.68,73.76,20703.0,73.77,73.79,73.68,73.76,20703.0
2025-01-06 13:20:00,73.73,73.8,73.69,73.76,9644.0,73.73,73.8,73.69,73.76,9644.0
2025-01-06 13:25:00,73.77,73.85,73.74,73.75,9039.0,73.77,73.85,73.74,73.75,9039.0
2025-01-06 13:30:00,73.75,73.76,73.71,73.71,8434.0,73.75,73.76,73.71,73.71,8434.0
2025-01-06 13:35:00,73.72,73.75,73.69,73.74,5958.0,73.72,73.75,73.69,73.74,5958.0
2025-01-06 13:40:00,73.71,73.75,73.67,73.71,12729.0,73.71,73.75,73.67,73.71,12729.0
2025-01-06 13:45:00,73.73,73.78,73.63,73.68,15758.0,73.73,73.78,73.63,73.68,15758.0
2025-01-06 13:50:00,73.69,73.78,73.69,73.76,4824.0,73.69,73.78,73.69,73.76,4824.0
2025-01-06 13:55:00,73.76,73.77,73.66,73.75,7582.0,73.76,73.77,73.66,73.75,7582.0
2025-01-06 14:00:00,73.73,73.73,73.57,73.58,15818.0,73.73,73.73,73.57,73.58,15818.0
2025-01-06 14:05:00,73.59,73.62,73.56,73.61,7846.0,73.59,73.62,73.56,73.61,7846.0
2025-01-06 14:10:00,73.61,73.66,73.57,73.65,7927.0,73.61,73.66,73.57,73.65,7927.0
2025-01-06 14:15:00,73.65,73.75,73.64,73.75,15476.0,73.65,73.75,73.64,73.75,15476.0
2025-01-06 14:20:00,73.72,73.75,73.68,73.73,16986.0,73.72,73.75,73.68,73.73,16986.0
2025-01-06 14:25:00,73.72,73.76,73.7,73.72,8508.0,73.72,73.76,73.7,73.72,8508.0
2025-01-06 14:30:00,73.74,73.76,73.7,73.72,11057.0,73.74,73.76,73.7,73.72,11057.0
2025-01-06 14:35:00,73.71,73.77,73.71,73.72,12790.0,73.71,73.77,73.71,73.72,12790.0
2025-01-06 14:40:00,73.73,73.77,73.6,73.63,16629.0,73.73,73.77,73.6,73.63,16629.0
2025-01-06 14:45:00,73.61,73.63,73.56,73.62,19575.0,73.61,73.63,73.56,73.62,19575.0
2025-01-06 14:50:00,73.62,73.62,73.44,73.48,25538.0,73.62,73.62,73.44,73.48,25538.0
2025-01-06 14:55:00,73.47,73.5,73.41,73.45,30530.0,73.47,73.5,73.41,73.45,30530.0
2025-01-06 15:00:00,73.43,73.43,73.35,73.41,20870.0,73.43,73.43,73.35,73.41,20870.0
2025-01-06 15:05:00,73.42,73.45,73.35,73.43,16069.0,73.42,73.45,73.35,73.43,16069.0
2025-01-06 15:10:00,73.45,73.49,73.38,73.38,19890.0,73.45,73.49,73.38,73.38,19890.0
2025-01-06 15:15:00,73.36,73.45,73.29,73.33,93871.0,73.36,73.45,73.29,73.33,93871.0
2025-01-06 15:20:00,73.29,73.31,73.18,73.28,38600.0,73.29,73.31,73.18,73.28,38600.0
2025-01-06 15:25:00,73.3,73.53,73.26,73.5,35177.0,73.3,73.53,73.26,73.5,35177.0
2025-01-06 15:30:00,73.51,73.54,73.47,73.53,63489.0,73.51,73.54,73.47,73.53,63489.0
2025-01-06 15:35:00,73.52,73.59,73.48,73.48,53759.0,73.52,73.59,73.48,73.48,53759.0
2025-01-06 15:40:00,73.48,73.55,73.42,73.43,72032.0,73.48,73.55,73.42,73.43,72032.0
2025-01-06 15:45:00,73.44,73.53,73.42,73.5,83412.0,73.44,73.53,73.42,73.5,83412.0
2025-01-06 15:50:00,73.5,73.56,73.46,73.52,152928.0,73.5,73.56,73.46,73.52,152928.0
2025-01-06 15:55:00,73.52,73.57,73.36,73.54,483704.0,73.52,73.57,73.36,73.54,483704.0
2025-01-07 09:30:00,73.73,74.11,73.6,73.92,93527.0,73.73,74.11,73.6,73.92,93527.0
2025-01-07 09:35:00,74.04,74.44,73.9,74.12,28279.0,74.04,74.44,73.9,74.12,28279.0
2025-01-07 09:40:00,74.13,74.32,74.05,74.28,9234.0,74.13,74.32,74.05,74.28,9234.0
2025-01-07 09:45:00,74.28,74.35,74.13,74.13,11499.0,74.28,74.35,74.13,74.13,11499.0
2025-01-07 09:50:00,74.18,74.25,74.02,74.13,17204.0,74.18,74.25,74.02,74.13,17204.0
2025-01-07 09:55:00,74.16,74.39,74.15,74.36,22798.0,74.16,74.39,74.15,74.36,22798.0
2025-01-07 10:00:00,74.34,74.34,73.75,73.8,26718.0,74.34,74.34,73.75,73.8,26718.0
2025-01-07 10:05:00,73.77,73.82,73.69,73.81,18087.0,73.77,73.82,73.69,73.81,18087.0
2025-01-07 10:10:00,73.78,73.9,73.74,73.79,13037.0,73.78,73.9,73.74,73.79,13037.0
2025-01-07 10:15:00,73.79,74.02,73.75,73.99,22347.0,73.79,74.02,73.75,73.99,22347.0
2025-01-07 10:20:00,74.02,74.12,74.01,74.05,9871.0,74.02,74.12,74.01,74.05,9871.0
2025-01-07 10:25:00,74.04,74.19,74.04,74.18,9285.0,74.04,74.19,74.04,74.18,9285.0
2025-01-07 10:30:00,74.15,74.17,74.04,74.15,19813.0,74.15,74.17,74.04,74.15,19813.0
2025-01-07 10:35:00,74.17,74.25,74.01,74.02,7093.0,74.17,74.25,74.01,74.02,7093.0
2025-01-07 10:40:00,74.04,74.1,74.0,74.08,9198.0,74.04,74.1,74.0,74.08,9198.0
2025-01-07 10:45:00,74.09,74.09,73.84,73.97,14805.0,74.09,74.09,73.84,73.97,14805.0
2025-01-07 10:50:00,73.95,74.09,73.94,74.07,21320.0,73.95,74.09,73.94,74.07,21320.0
2025-01-07 10:55:00,74.07,74.3,74.07,74.23,15291.0,74.07,74.3,74.07,74.23,15291.0
2025-01-07 11:00:00,74.23,74.35,74.16,74.19,21613.0,74.23,74.35,74.16,74.19,21613.0
2025-01-07 11:05:00,74.2,74.26,74.17,74.17,6575.0,74.2,74.26,74.17,74.17,6575.0
2025-01-07 11:10:00,74.17,74.19,74.05,74.13,22836.0,74.17,74.19,74.05,74.13,22836.0
2025-01-07 11:15:00,74.13,74.17,74.01,74.06,16437.0,74.13,74.17,74.01,74.06,16437.0
2025-01-07 11:20:00,74.07,74.16,73.99,74.03,11347.0,74.07,74.16,73.99,74.03,11347.0
2025-01-07 11:25:00,74.05,74.18,74.01,74.1,15992.0,74.05,74.18,74.01,74.1,15992.0
2025-01-07 11:30:00,74.08,74.1,73.97,73.97,15380.0,74.08,74.1,73.97,73.97,15380.0
2025-01-07 11:35:00,73.95,74.11,73.88,74.11,13935.0,73.95,74.11,73.88,74.11,13935.0
2025-01-07 11:40:00,74.09,74.1,74.0,74.05,8363.0,74.09,74.1,74.0,74.05,8363.0
2025-01-07 11:45:00,74.05,74.14,74.04,74.14,7631.0,74.05,74.14,74.04,74.14,7631.0
2025-01-07 11:50:00,74.15,74.23,74.09,74.22,41247.0,74.15,74.23,74.09,74.22,41247.0
2025-01-07 11:55:00,74.22,74.28,74.17,74.28,25687.0,74.22,74.28,74.17,74.28,25687.0
2025-01-07 12:00:00,74.26,74.32,74.22,74.25,18523.0,74.26,74.32,74.22,74.25,18523.0
2025-01-07 12:05:00,74.26,74.26,74.14,74.17,19966.0,74.26,74.26,74.14,74.17,19966.0
2025-01-07 12:10:00,74.17,74.21,74.16,74.19,8690.0,74.17,74.21,74.16,74.19,8690.0
2025-01-07 12:15:00,74.2,74.32,74.19,74.32,8923.0,74.2,74.32,74.19,74.32,8923.0
2025-01-07 12:20:00,74.31,74.31,74.23,74.26,8038.0,74.31,74.31,74.23,74.26,8038.0
2025-01-07 12:25:00,74.25,74.26,74.14,74.17,17947.0,74.25,74.26,74.14,74.17,17947.0
2025-01-07 12:30:00,74.18,74.33,74.17,74.3,14542.0,74.18,74.33,74.17,74.3,14542.0
2025-01-07 12:35:00,74.29,74.29,74.17,74.2,9520.0,74.29,74.29,74.17,74.2,9520.0
2025-01-07 12:40:00,74.19,74.19,74.1,74.16,10258.0,74.19,74.19,74.1,74.16,10258.0
2025-01-07 12:45:00,74.15,74.15,74.05,74.08,6241.0,74.15,74.15,74.05,74.08,6241.0
2025-01-07 12:50:00,74.09,74.09,74.02,74.05,7761.0,74.09,74.09,74.02,74.05,7761.0
2025-01-07 12:55:00,74.06,74.17,74.05,74.17,9721.0,74.06,74.17,74.05,74.17,9721.0
2025-01-07 13:00:00,74.18,74.18,74.13,74.17,5264.0,74.18,74.18,74.13,74.17,5264.0
2025-01-07 13:05:00,74.17,74.26,74.16,74.26,36598.0,74.17,74.26,74.16,74.26,36598.0
2025-01-07 13:10:00,74.26,74.3,74.15,74.15,20491.0,74.26,74.3,74.15,74.15,20491.0
2025-01-07 13:15:00,74.14,74.17,74.12,74.16,5366.0,74.14,74.17,74.12,74.16,5366.0
2025-01-07 13:20:00,74.15,74.21,74.13,74.18,10629.0,74.15,74.21,74.13,74.18,10629.0
2025-01-07 13:25:00,74.2,74.23,74.16,74.21,7597.0,74.2,74.23,74.16,74.21,7597.0
2025-01-07 13:30:00,74.22,74.22,74.15,74.15,4305.0,74.22,74.22,74.15,74.15,4305.0
2025-01-07 13:35:00,74.15,74.16,74.03,74.15,17346.0,74.15,74.16,74.03,74.15,17346.0
2025-01-07 13:40:00,74.14,74.15,74.05,74.11,7314.0,74.14,74.15,74.05,74.11,7314.0
2025-01-07 13:45:00,74.12,74.24,74.11,74.2,5344.0,74.12,74.24,74.11,74.2,5344.0
2025-01-07 13:50:00,74.21,74.24,74.15,74.15,3957.0,74.21,74.24,74.15,74.15,3957.0
2025-01-07 13:55:00,74.14,74.19,74.06,74.06,15031.0,74.14,74.19,74.06,74.06,15031.0
2025-01-07 14:00:00,74.05,74.05,73.97,73.98,23765.0,74.05,74.05,73.97,73.98,23765.0
2025-01-07 14:05:00,73.97,74.05,73.9,73.92,33192.0,73.97,74.05,73.9,73.92,33192.0
2025-01-07 14:10:00,73.9,73.96,73.88,73.9,10753.0,73.9,73.96,73.88,73.9,10753.0
2025-01-07 14:15:00,73.93,73.93,73.87,73.89,6806.0,73.93,73.93,73.87,73.89,6806.0
2025-01-07 14:20:00,73.9,74.0,73.85,74.0,55340.0,73.9,74.0,73.85,74.0,55340.0
2025-01-07 14:25:00,73.98,74.0,73.94,73.95,8388.0,73.98,74.0,73.94,73.95,8388.0
2025-01-07 14:30:00,73.96,74.0,73.93,74.0,11127.0,73.96,74.0,73.93,74.0,11127.0
2025-01-07 14:35:00,73.99,73.99,73.86,73.86,16833.0,73.99,73.99,73.86,73.86,16833.0
2025-01-07 14:40:00,73.84,73.94,73.81,73.92,28315.0,73.84,73.94,73.81,73.92,28315.0
2025-01-07 14:45:00,73.92,73.94,73.79,73.8,24838.0,73.92,73.94,73.79,73.8,24838.0
2025-01-07 14:50:00,73.77,73.83,73.72,73.81,16797.0,73.77,73.83,73.72,73.81,16797.0
2025-01-07 14:55:00,73.79,73.81,73.72,73.73,16865.0,73.79,73.81,73.72,73.73,16865.0
2025-01-07 15:00:00,73.73,73.74,73.68,73.73,11682.0,73.73,73.74,73.68,73.73,11682.0
2025-01-07 15:05:00,73.73,73.75,73.71,73.73,16871.0,73.73,73.75,73.71,73.73,16871.0
2025-01-07 15:10:00,73.73,73.76,73.7,73.75,21356.0,73.73,73.76,73.7,73.75,21356.0
2025-01-07 15:15:00,73.75,73.78,73.65,73.67,36281.0,73.75,73.78,73.65,73.67,36281.0
2025-01-07 15:20:00,73.65,73.67,73.55,73.64,55017.0,73.65,73.67,73.55,73.64,55017.0
2025-01-07 15:25:00,73.64,73.69,73.61,73.61,16942.0,73.64,73.69,73.61,73.61,16942.0
2025-01-07 15:30:00,73.62,73.67,73.56,73.56,29167.0,73.62,73.67,73.56,73.56,29167.0
2025-01-07 15:35:00,73.56,73.56,73.41,73.54,41522.0,73.56,73.56,73.41,73.54,41522.0
2025-01-07 15:40:00,73.52,73.6,73.49,73.5,38734.0,73.52,73.6,73.49,73.5,38734.0
2025-01-07 15:45:00,73.51,73.52,73.41,73.43,52267.0,73.51,73.52,73.41,73.43,52267.0
2025-01-07 15:50:00,73.43,73.82,73.43,73.81,81122.0,73.43,73.82,73.43,73.81,81122.0
2025-01-07 15:55:00,73.8,73.85,73.62,73.65,276964.0,73.8,73.85,73.62,73.65,276964.0
2025-01-08 09:30:00,73.62,74.03,73.33,73.92,62927.0,73.62,74.03,73.33,73.92,62927.0
2025-01-08 09:35:00,73.98,74.24,73.98,74.13,26141.0,73.98,74.24,73.98,74.13,26141.0
2025-01-08 09:40:00,74.19,74.33,74.08,74.23,22110.0,74.19,74.33,74.08,74.23,22110.0
2025-01-08 09:45:00,74.25,74.29,74.08,74.17,22506.0,74.25,74.29,74.08,74.17,22506.0
2025-01-08 09:50:00,74.24,74.36,73.82,73.85,29053.0,74.24,74.36,73.82,73.85,29053.0
2025-01-08 09:55:00,73.85,73.98,73.79,73.81,39012.0,73.85,73.98,73.79,73.81,39012.0
2025-01-08 10:00:00,73.81,74.12,73.75,74.06,23443.0,73.81,74.12,73.75,74.06,23443.0
2025-01-08 10:05:00,74.0,74.39,73.97,74.16,34573.0,74.0,74.39,73.97,74.16,34573.0
2025-01-08 10:10:00,74.2,74.37,74.12,74.28,32509.0,74.2,74.37,74.12,74.28,32509.0
2025-01-08 10:15:00,74.28,74.35,74.18,74.28,25087.0,74.28,74.35,74.18,74.28,25087.0
2025-01-08 10:20:00,74.26,74.28,74.13,74.18,21003.0,74.26,74.28,74.13,74.18,21003.0
2025-01-08 10:25:00,74.14,74.19,73.95,74.0,17491.0,74.14,74.19,73.95,74.0,17491.0
2025-01-08 10:30:00,74.0,74.18,73.98,74.06,14488.0,74.0,74.18,73.98,74.06,14488.0
2025-01-08 10:35:00,74.06,74.42,74.05,74.28,23942.0,74.06,74.42,74.05,74.28,23942.0
2025-01-08 10:40:00,74.22,74.3,74.08,74.25,16286.0,74.22,74.3,74.08,74.25,16286.0
2025-01-08 10:45:00,74.29,74.29,74.21,74.25,5724.0,74.29,74.29,74.21,74.25,5724.0
2025-01-08 10:50:00,74.25,74.39,74.17,74.39,9012.0,74.25,74.39,74.17,74.39,9012.0
2025-01-08 10:55:00,74.38,74.45,74.32,74.42,10485.0,74.38,74.45,74.32,74.42,10485.0
2025-01-08 11:00:00,74.4,74.5,74.38,74.5,15298.0,74.4,74.5,74.38,74.5,15298.0
2025-01-08 11:05:00,74.45,74.51,74.36,74.49,14353.0,74.45,74.51,74.36,74.49,14353.0
2025-01-08 11:10:00,74.49,74.65,74.46,74.55,17193.0,74.49,74.65,74.46,74.55,17193.0
2025-01-08 11:15:00,74.59,74.59,74.47,74.48,11133.0,74.59,74.59,74.47,74.48,11133.0
2025-01-08 11:20:00,74.53,74.59,74.44,74.48,7894.0,74.53,74.59,74.44,74.48,7894.0
2025-01-08 11:25:00,74.46,74.61,74.42,74.59,9400.0,74.46,74.61,74.42,74.59,9400.0
2025-01-08 11:30:00,74.56,74.63,74.54,74.63,6963.0,74.56,74.63,74.54,74.63,6963.0
2025-01-08 11:35:00,74.61,74.7,74.59,74.65,10658.0,74.61,74.7,74.59,74.65,10658.0
2025-01-08 11:40:00,74.66,74.74,74.61,74.74,9257.0,74.66,74.74,74.61,74.74,9257.0
2025-01-08 11:45:00,74.67,74.73,74.66,74.7,9078.0,74.67,74.73,74.66,74.7,9078.0
2025-01-08 11:50:00,74.68,74.68,74.56,74.56,11432.0,74.68,74.68,74.56,74.56,11432.0
2025-01-08 11:55:00,74.56,74.67,74.54,74.65,23073.0,74.56,74.67,74.54,74.65,23073.0
2025-01-08 12:00:00,74.65,74.65,74.46,74.46,7370.0,74.65,74.65,74.46,74.46,7370.0
2025-01-08 12:05:00,74.46,74.49,74.38,74.4,5417.0,74.46,74.49,74.38,74.4,5417.0
2025-01-08 12:10:00,74.39,74.46,74.36,74.39,6296.0,74.39,74.46,74.36,74.39,6296.0
2025-01-08 12:15:00,74.41,74.46,74.39,74.44,8665.0,74.41,74.46,74.39,74.44,8665.0
2025-01-08 12:20:00,74.44,74.44,74.35,74.39,7034.0,74.44,74.44,74.35,74.39,7034.0
2025-01-08 12:25:00,74.41,74.47,74.28,74.34,12244.0,74.41,74.47,74.28,74.34,12244.0
2025-01-08 12:30:00,74.34,74.38,74.27,74.28,8581.0,74.34,74.38,74.27,74.28,8581.0
2025-01-08 12:35:00,74.29,74.33,74.25,74.27,6679.0,74.29,74.33,74.25,74.27,6679.0
2025-01-08 12:40:00,74.25,74.32,74.18,74.32,6279.0,74.25,74.32,74.18,74.32,6279.0
2025-01-08 12:45:00,74.32,74.33,74.22,74.25,12095.0,74.32,74.33,74.22,74.25,12095.0
2025-01-08 12:50:00,74.28,74.32,74.18,74.18,9719.0,74.28,74.32,74.18,74.18,9719.0
2025-01-08 12:55:00,74.2,74.32,74.2,74.29,11628.0,74.2,74.32,74.2,74.29,11628.0
2025-01-08 13:00:00,74.28,74.42,74.24,74.35,12654.0,74.28,74.42,74.24,74.35,12654.0
2025-01-08 13:05:00,74.36,74.42,74.32,74.4,6596.0,74.36,74.42,74.32,74.4,6596.0
2025-01-08 13:10:00,74.39,74.44,74.35,74.42,6201.0,74.39,74.44,74.35,74.42,6201.0
2025-01-08 13:15:00,74.46,74.56,74.44,74.48,6530.0,74.46,74.56,74.44,74.48,6530.0
2025-01-08 13:20:00,74.48,74.5,74.39,74.5,5642.0,74.48,74.5,74.39,74.5,5642.0
2025-01-08 13:25:00,74.52,74.64,74.5,74.6,9133.0,74.52,74.64,74.5,74.6,9133.0
2025-01-08 13:30:00,74.58,74.63,74.57,74.59,6771.0,74.58,74.63,74.57,74.59,6771.0
2025-01-08 13:35:00,74.57,74.63,74.57,74.62,7257.0,74.57,74.63,74.57,74.62,7257.0
2025-01-08 13:40:00,74.6,74.61,74.51,74.59,6168.0,74.6,74.61,74.51,74.59,6168.0
2025-01-08 13:45:00,74.59,74.59,74.54,74.54,6897.0,74.59,74.59,74.54,74.54,6897.0
2025-01-08 13:50:00,74.55,74.55,74.38,74.41,5564.0,74.55,74.55,74.38,74.41,5564.0
2025-01-08 13:55:00,74.42,74.5,74.39,74.41,8774.0,74.42,74.5,74.39,74.41,8774.0
2025-01-08 14:00:00,74.41,74.42,74.34,74.37,7433.0,74.41,74.42,74.34,74.37,7433.0
2025-01-08 14:05:00,74.37,74.53,74.33,74.53,12767.0,74.37,74.53,74.33,74.53,12767.0
2025-01-08 14:10:00,74.53,74.58,74.4,74.4,15092.0,74.53,74.58,74.4,74.4,15092.0
2025-01-08 14:15:00,74.44,74.51,74.42,74.51,16404.0,74.44,74.51,74.42,74.51,16404.0
2025-01-08 14:20:00,74.5,74.58,74.46,74.51,65588.0,74.5,74.58,74.46,74.51,65588.0
2025-01-08 14:25:00,74.49,74.66,74.43,74.55,130997.0,74.49,74.66,74.43,74.55,130997.0
2025-01-08 14:30:00,74.54,74.54,74.3,74.31,22496.0,74.54,74.54,74.3,74.31,22496.0
2025-01-08 14:35:00,74.31,74.36,74.28,74.3,20317.0,74.31,74.36,74.28,74.3,20317.0
2025-01-08 14:40:00,74.3,74.47,74.28,74.39,14646.0,74.3,74.47,74.28,74.39,14646.0
2025-01-08 14:45:00,74.4,74.43,74.31,74.34,22460.0,74.4,74.43,74.31,74.34,22460.0
2025-01-08 14:50:00,74.34,74.36,74.25,74.26,33042.0,74.34,74.36,74.25,74.26,33042.0
2025-01-08 14:55:00,74.26,74.36,74.22,74.26,22710.0,74.26,74.36,74.22,74.26,22710.0
2025-01-08 15:00:00,74.27,74.28,74.16,74.17,18571.0,74.27,74.28,74.16,74.17,18571.0
2025-01-08 15:05:00,74.17,74.21,74.14,74.16,24053.0,74.17,74.21,74.14,74.16,24053.0
2025-01-08 15:10:00,74.18,74.2,74.02,74.03,26965.0,74.18,74.2,74.02,74.03,26965.0
2025-01-08 15:15:00,74.03,74.1,74.02,74.08,19701.0,74.03,74.1,74.02,74.08,19701.0
2025-01-08 15:20:00,74.08,74.14,74.0,74.08,46091.0,74.08,74.14,74.0,74.08,46091.0
2025-01-08 15:25:00,74.08,74.18,74.04,74.11,22928.0,74.08,74.18,74.04,74.11,22928.0
2025-01-08 15:30:00,74.1,74.21,74.05,74.05,114462.0,74.1,74.21,74.05,74.05,114462.0
2025-01-08 15:35:00,74.05,74.09,73.97,74.0,37228.0,74.05,74.09,73.97,74.0,37228.0
2025-01-08 15:40:00,73.99,74.03,73.93,73.96,43066.0,73.99,74.03,73.93,73.96,43066.0
2025-01-08 15:45:00,73.96,74.01,73.94,74.01,43444.0,73.96,74.01,73.94,74.01,43444.0
2025-01-08 15:50:00,74.04,74.31,74.04,74.26,148137.0,74.04,74.31,74.04,74.26,148137.0
2025-01-08 15:55:00,74.26,74.27,74.14,74.15,291108.0,74.26,74.27,74.14,74.15,291108.0
2025-01-10 09:30:00,73.5,73.7,72.89,73.52,60079.0,73.5,73.7,72.89,73.52,60079.0
2025-01-10 09:35:00,73.55,73.9,73.51,73.62,5580.0,73.55,73.9,73.51,73.62,5580.0
2025-01-10 09:40:00,73.62,74.1,73.57,74.09,19832.0,73.62,74.1,73.57,74.09,19832.0
2025-01-10 09:45:00,74.03,74.03,73.58,73.59,22333.0,74.03,74.03,73.58,73.59,22333.0
2025-01-10 09:50:00,73.59,73.59,73.3,73.3,36313.0,73.59,73.59,73.3,73.3,36313.0
2025-01-10 09:55:00,73.34,73.49,73.32,73.42,25556.0,73.34,73.49,73.32,73.42,25556.0
2025-01-10 10:00:00,73.34,73.4,73.06,73.37,34495.0,73.34,73.4,73.06,73.37,34495.0
2025-01-10 10:05:00,73.37,73.76,73.37,73.66,23076.0,73.37,73.76,73.37,73.66,23076.0
2025-01-10 10:10:00,73.68,73.77,73.27,73.27,27682.0,73.68,73.77,73.27,73.27,27682.0
2025-01-10 10:15:00,73.29,73.32,73.17,73.18,8765.0,73.29,73.32,73.17,73.18,8765.0
2025-01-10 10:20:00,73.25,73.42,73.17,73.42,8822.0,73.25,73.42,73.17,73.42,8822.0
2025-01-10 10:25:00,73.42,73.44,73.32,73.42,6094.0,73.42,73.44,73.32,73.42,6094.0
2025-01-10 10:30:00,73.4,73.51,73.36,73.44,13757.0,73.4,73.51,73.36,73.44,13757.0
2025-01-10 10:35:00,73.44,73.48,73.33,73.39,7762.0,73.44,73.48,73.33,73.39,7762.0
2025-01-10 10:40:00,73.37,73.37,73.23,73.26,12551.0,73.37,73.37,73.23,73.26,12551.0
2025-01-10 10:45:00,73.28,73.39,73.27,73.38,12497.0,73.28,73.39,73.27,73.38,12497.0
2025-01-10 10:50:00,73.35,73.37,73.19,73.31,22933.0,73.35,73.37,73.19,73.31,22933.0
2025-01-10 10:55:00,73.32,73.57,73.31,73.57,19463.0,73.32,73.57,73.31,73.57,19463.0
2025-01-10 11:00:00,73.56,73.58,73.37,73.42,22463.0,73.56,73.58,73.37,73.42,22463.0
2025-01-10 11:05:00,73.45,73.45,73.32,73.39,15583.0,73.45,73.45,73.32,73.39,15583.0
2025-01-10 11:10:00,73.4,73.55,73.37,73.5,35766.0,73.4,73.55,73.37,73.5,35766.0
2025-01-10 11:15:00,73.5,73.52,73.29,73.34,14288.0,73.5,73.52,73.29,73.34,14288.0
2025-01-10 11:20:00,73.36,73.44,73.29,73.39,8626.0,73.36,73.44,73.29,73.39,8626.0
2025-01-10 11:25:00,73.37,73.39,73.29,73.36,8401.0,73.37,73.39,73.29,73.36,8401.0
2025-01-10 11:30:00,73.34,73.34,73.17,73.19,11123.0,73.34,73.34,73.17,73.19,11123.0
2025-01-10 11:35:00,73.2,73.29,73.13,73.13,9214.0,73.2,73.29,73.13,73.13,9214.0
2025-01-10 11:40:00,73.16,73.38,73.15,73.37,7739.0,73.16,73.38,73.15,73.37,7739.0
2025-01-10 11:45:00,73.34,73.35,73.19,73.24,13943.0,73.34,73.35,73.19,73.24,13943.0
2025-01-10 11:50:00,73.24,73.33,73.22,73.3,6267.0,73.24,73.33,73.22,73.3,6267.0
2025-01-10 11:55:00,73.3,73.32,73.13,73.13,6544.0,73.3,73.32,73.13,73.13,6544.0
2025-01-10 12:00:00,73.12,73.15,72.97,73.03,8149.0,73.12,73.15,72.97,73.03,8149.0
2025-01-10 12:05:00,73.03,73.04,72.92,73.04,11123.0,73.03,73.04,72.92,73.04,11123.0
2025-01-10 12:10:00,73.02,73.09,72.98,73.09,7448.0,73.02,73.09,72.98,73.09,7448.0
2025-01-10 12:15:00,73.09,73.12,73.04,73.08,8108.0,73.09,73.12,73.04,73.08,8108.0
2025-01-10 12:20:00,73.06,73.09,72.97,73.07,7715.0,73.06,73.09,72.97,73.07,7715.0
2025-01-10 12:25:00,73.07,73.16,73.02,73.07,11075.0,73.07,73.16,73.02,73.07,11075.0
2025-01-10 12:30:00,73.1,73.18,73.1,73.17,5227.0,73.1,73.18,73.1,73.17,5227.0
2025-01-10 12:35:00,73.19,73.25,73.1,73.24,15379.0,73.19,73.25,73.1,73.24,15379.0
2025-01-10 12:40:00,73.24,73.28,73.18,73.2,13595.0,73.24,73.28,73.18,73.2,13595.0
2025-01-10 12:45:00,73.2,73.2,73.14,73.17,8991.0,73.2,73.2,73.14,73.17,8991.0
2025-01-10 12:50:00,73.17,73.17,73.08,73.08,4364.0,73.17,73.17,73.08,73.08,4364.0
2025-01-10 12:55:00,73.09,73.3,73.09,73.21,24899.0,73.09,73.3,73.09,73.21,24899.0
2025-01-10 13:00:00,73.21,73.23,73.13,73.14,7281.0,73.21,73.23,73.13,73.14,7281.0
2025-01-10 13:05:00,73.13,73.23,73.12,73.2,12023.0,73.13,73.23,73.12,73.2,12023.0
2025-01-10 13:10:00,73.22,73.25,73.18,73.25,11250.0,73.22,73.25,73.18,73.25,11250.0
2025-01-10 13:15:00,73.22,73.4,73.2,73.39,10327.0,73.22,73.4,73.2,73.39,10327.0
2025-01-10 13:20:00,73.38,73.43,73.33,73.43,7395.0,73.38,73.43,73.33,73.43,7395.0
2025-01-10 13:25:00,73.4,73.5,73.4,73.5,5943.0,73.4,73.5,73.4,73.5,5943.0
2025-01-10 13:30:00,73.5,73.63,73.42,73.63,7726.0,73.5,73.63,73.42,73.63,7726.0
2025-01-10 13:35:00,73.63,73.7,73.52,73.7,8260.0,73.63,73.7,73.52,73.7,8260.0
2025-01-10 13:40:00,73.7,73.73,73.66,73.71,5352.0,73.7,73.73,73.66,73.71,5352.0
2025-01-10 13:45:00,73.71,73.81,73.71,73.8,14902.0,73.71,73.81,73.71,73.8,14902.0
2025-01-10 13:50:00,73.78,73.86,73.74,73.83,8899.0,73.78,73.86,73.74,73.83,8899.0
2025-01-10 13:55:00,73.81,74.02,73.81,73.95,14306.0,73.81,74.02,73.81,73.95,14306.0
2025-01-10 14:00:00,73.9,73.91,73.78,73.82,25866.0,73.9,73.91,73.78,73.82,25866.0
2025-01-10 14:05:00,73.86,73.87,73.7,73.7,33676.0,73.86,73.87,73.7,73.7,33676.0
2025-01-10 14:10:00,73.7,73.76,73.63,73.72,7079.0,73.7,73.76,73.63,73.72,7079.0
2025-01-10 14:15:00,73.73,73.84,73.69,73.84,17123.0,73.73,73.84,73.69,73.84,17123.0
2025-01-10 14:20:00,73.84,73.98,73.81,73.98,34193.0,73.84,73.98,73.81,73.98,34193.0
2025-01-10 14:25:00,73.95,74.01,73.9,73.93,17940.0,73.95,74.01,73.9,73.93,17940.0
2025-01-10 14:30:00,73.93,73.95,73.75,73.78,22705.0,73.93,73.95,73.75,73.78,22705.0
2025-01-10 14:35:00,73.76,73.88,73.72,73.84,12917.0,73.76,73.88,73.72,73.84,12917.0
2025-01-10 14:40:00,73.83,73.96,73.79,73.89,27438.0,73.83,73.96,73.79,73.89,27438.0
2025-01-10 14:45:00,73.91,74.03,73.87,73.88,32004.0,73.91,74.03,73.87,73.88,32004.0
2025-01-10 14:50:00,73.84,73.96,73.81,73.95,35012.0,73.84,73.96,73.81,73.95,35012.0
2025-01-10 14:55:00,73.94,74.01,73.86,73.87,17690.0,73.94,74.01,73.86,73.87,17690.0
2025-01-10 15:00:00,73.86,73.87,73.73,73.85,17589.0,73.86,73.87,73.73,73.85,17589.0
2025-01-10 15:05:00,73.85,73.9,73.78,73.78,16709.0,73.85,73.9,73.78,73.78,16709.0
2025-01-10 15:10:00,73.78,73.79,73.58,73.62,22074.0,73.78,73.79,73.58,73.62,22074.0
2025-01-10 15:15:00,73.62,73.64,73.47,73.51,24238.0,73.62,73.64,73.47,73.51,24238.0
2025-01-10 15:20:00,73.52,73.66,73.51,73.61,21286.0,73.52,73.66,73.51,73.61,21286.0
2025-01-10 15:25:00,73.63,73.65,73.59,73.62,26264.0,73.63,73.65,73.59,73.62,26264.0
2025-01-10 15:30:00,73.62,73.63,73.37,73.39,57181.0,73.62,73.63,73.37,73.39,57181.0
2025-01-10 15:35:00,73.39,73.51,73.37,73.45,134232.0,73.39,73.51,73.37,73.45,134232.0
2025-01-10 15:40:00,73.44,73.48,73.3,73.33,61822.0,73.44,73.48,73.3,73.33,61822.0
2025-01-10 15:45:00,73.33,73.39,73.27,73.36,55940.0,73.33,73.39,73.27,73.36,55940.0
2025-01-10 15:50:00,73.35,73.44,73.27,73.43,80013.0,73.35,73.44,73.27,73.43,80013.0
2025-01-10 15:55:00,73.42,73.5,73.36,73.43,296630.0,73.42,73.5,73.36,73.43,296630.0
2025-01-13 09:30:00,70.54,72.34,69.77,72.34,243018.0,70.54,72.34,69.77,72.34,243018.0
2025-01-13 09:35:00,72.25,72.26,71.03,71.53,69644.0,72.25,72.26,71.03,71.53,69644.0
2025-01-13 09:40:00,71.52,71.94,71.37,71.9,72754.0,71.52,71.94,71.37,71.9,72754.0
2025-01-13 09:45:00,71.9,71.9,71.29,71.34,73882.0,71.9,71.9,71.29,71.34,73882.0
2025-01-13 09:50:00,71.34,71.34,70.88,71.19,90504.0,71.34,71.34,70.88,71.19,90504.0
2025-01-13 09:55:00,71.19,71.6,71.15,71.59,22011.0,71.19,71.6,71.15,71.59,22011.0
2025-01-13 10:00:00,71.6,71.61,70.98,71.2,98176.0,71.6,71.61,70.98,71.2,98176.0
2025-01-13 10:05:00,71.19,71.57,71.19,71.43,26022.0,71.19,71.57,71.19,71.43,26022.0
2025-01-13 10:10:00,71.41,71.43,70.98,71.03,21737.0,71.41,71.43,70.98,71.03,21737.0
2025-01-13 10:15:00,71.02,71.27,70.89,71.27,22308.0,71.02,71.27,70.89,71.27,22308.0
2025-01-13 10:20:00,71.24,71.28,70.76,70.8,19133.0,71.24,71.28,70.76,70.8,19133.0
2025-01-13 10:25:00,70.78,70.78,70.53,70.63,26029.0,70.78,70.78,70.53,70.63,26029.0
2025-01-13 10:30:00,70.66,71.27,70.64,71.23,79203.0,70.66,71.27,70.64,71.23,79203.0
2025-01-13 10:35:00,71.27,71.43,71.22,71.38,31038.0,71.27,71.43,71.22,71.38,31038.0
2025-01-13 10:40:00,71.36,71.89,71.21,71.88,87594.0,71.36,71.89,71.21,71.88,87594.0
2025-01-13 10:45:00,71.88,71.9,71.62,71.69,69625.0,71.88,71.9,71.62,71.69,69625.0
2025-01-13 10:50:00,71.66,71.66,71.29,71.4,31691.0,71.66,71.66,71.29,71.4,31691.0
2025-01-13 10:55:00,71.42,71.5,71.36,71.43,66103.0,71.42,71.5,71.36,71.43,66103.0
2025-01-13 11:00:00,71.43,71.46,71.11,71.12,34841.0,71.43,71.46,71.11,71.12,34841.0
2025-01-13 11:05:00,71.12,71.12,70.97,71.03,36605.0,71.12,71.12,70.97,71.03,36605.0
2025-01-13 11:10:00,71.05,71.07,70.8,71.06,51359.0,71.05,71.07,70.8,71.06,51359.0
2025-01-13 11:15:00,71.1,71.12,71.02,71.12,18550.0,71.1,71.12,71.02,71.12,18550.0
2025-01-13 11:20:00,71.1,71.19,71.02,71.05,25831.0,71.1,71.19,71.02,71.05,25831.0
2025-01-13 11:25:00,71.09,71.24,71.09,71.17,27725.0,71.09,71.24,71.09,71.17,27725.0
2025-01-13 11:30:00,71.16,71.43,71.13,71.35,25974.0,71.16,71.43,71.13,71.35,25974.0
2025-01-13 11:35:00,71.38,71.44,71.27,71.39,18057.0,71.38,71.44,71.27,71.39,18057.0
2025-01-13 11:40:00,71.42,71.67,71.42,71.66,4930.0,71.42,71.67,71.42,71.66,4930.0
2025-01-13 11:45:00,71.66,71.69,71.6,71.65,11872.0,71.66,71.69,71.6,71.65,11872.0
2025-01-13 11:50:00,71.62,71.69,71.57,71.61,25926.0,71.62,71.69,71.57,71.61,25926.0
2025-01-13 11:55:00,71.61,71.63,71.35,71.36,8034.0,71.61,71.63,71.35,71.36,8034.0
2025-01-13 12:00:00,71.35,71.4,71.22,71.36,5929.0,71.35,71.4,71.22,71.36,5929.0
2025-01-13 12:05:00,71.39,71.43,71.31,71.4,11084.0,71.39,71.43,71.31,71.4,11084.0
2025-01-13 12:10:00,71.4,71.47,71.1,71.1,39845.0,71.4,71.47,71.1,71.1,39845.0
2025-01-13 12:15:00,71.1,71.23,71.07,71.17,21361.0,71.1,71.23,71.07,71.17,21361.0
2025-01-13 12:20:00,71.16,71.19,71.06,71.13,12957.0,71.16,71.19,71.06,71.13,12957.0
2025-01-13 12:25:00,71.11,71.38,71.11,71.19,17303.0,71.11,71.38,71.11,71.19,17303.0
2025-01-13 12:30:00,71.23,71.32,71.18,71.19,10164.0,71.23,71.32,71.18,71.19,10164.0
2025-01-13 12:35:00,71.19,71.24,71.15,71.18,12935.0,71.19,71.24,71.15,71.18,12935.0
2025-01-13 12:40:00,71.18,71.24,71.12,71.19,15816.0,71.18,71.24,71.12,71.19,15816.0
2025-01-13 12:45:00,71.15,71.25,71.12,71.18,15789.0,71.15,71.25,71.12,71.18,15789.0
2025-01-13 12:50:00,71.17,71.28,71.12,71.12,63215.0,71.17,71.28,71.12,71.12,63215.0
2025-01-13 12:55:00,71.17,71.38,71.13,71.33,18678.0,71.17,71.38,71.13,71.33,18678.0
2025-01-13 13:00:00,71.33,71.33,71.13,71.14,8168.0,71.33,71.33,71.13,71.14,8168.0
2025-01-13 13:05:00,71.14,71.24,71.13,71.2,16877.0,71.14,71.24,71.13,71.2,16877.0
2025-01-13 13:10:00,71.21,71.39,71.21,71.38,19152.0,71.21,71.39,71.21,71.38,19152.0
2025-01-13 13:15:00,71.39,71.48,71.33,71.34,35938.0,71.39,71.48,71.33,71.34,35938.0
2025-01-13 13:20:00,71.32,71.38,71.28,71.3,26645.0,71.32,71.38,71.28,71.3,26645.0
2025-01-13 13:25:00,71.3,71.39,71.24,71.31,18396.0,71.3,71.39,71.24,71.31,18396.0
2025-01-13 13:30:00,71.31,71.37,71.27,71.34,23695.0,71.31,71.37,71.27,71.34,23695.0
2025-01-13 13:35:00,71.32,71.51,71.32,71.48,35337.0,71.32,71.51,71.32,71.48,35337.0
2025-01-13 13:40:00,71.48,71.52,71.41,71.45,11570.0,71.48,71.52,71.41,71.45,11570.0
2025-01-13 13:45:00,71.47,71.67,71.44,71.61,28357.0,71.47,71.67,71.44,71.61,28357.0
2025-01-13 13:50:00,71.61,71.69,71.48,71.48,16146.0,71.61,71.69,71.48,71.48,16146.0
2025-01-13 13:55:00,71.5,71.5,71.39,71.44,19816.0,71.5,71.5,71.39,71.44,19816.0
2025-01-13 14:00:00,71.42,71.43,71.23,71.26,25663.0,71.42,71.43,71.23,71.26,25663.0
2025-01-13 14:05:00,71.26,71.35,71.22,71.23,26460.0,71.26,71.35,71.22,71.23,26460.0
2025-01-13 14:10:00,71.25,71.33,71.14,71.3,33358.0,71.25,71.33,71.14,71.3,33358.0
2025-01-13 14:15:00,71.32,71.53,71.24,71.53,35035.0,71.32,71.53,71.24,71.53,35035.0
2025-01-13 14:20:00,71.51,71.54,71.38,71.44,36725.0,71.51,71.54,71.38,71.44,36725.0
2025-01-13 14:25:00,71.42,71.87,71.38,71.8,60679.0,71.42,71.87,71.38,71.8,60679.0
2025-01-13 14:30:00,71.79,71.89,71.72,71.78,83604.0,71.79,71.89,71.72,71.78,83604.0
2025-01-13 14:35:00,71.78,71.84,71.71,71.83,21120.0,71.78,71.84,71.71,71.83,21120.0
2025-01-13 14:40:00,71.82,71.98,71.79,71.85,30734.0,71.82,71.98,71.79,71.85,30734.0
2025-01-13 14:45:00,71.83,71.84,71.62,71.63,19971.0,71.83,71.84,71.62,71.63,19971.0
2025-01-13 14:50:00,71.63,71.68,71.6,71.66,14036.0,71.63,71.68,71.6,71.66,14036.0
2025-01-13 14:55:00,71.68,71.84,71.66,71.76,22601.0,71.68,71.84,71.66,71.76,22601.0
2025-01-13 15:00:00,71.76,71.76,71.68,71.75,32243.0,71.76,71.76,71.68,71.75,32243.0
2025-01-13 15:05:00,71.74,71.89,71.73,71.8,52789.0,71.74,71.89,71.73,71.8,52789.0
2025-01-13 15:10:00,71.8,71.81,71.63,71.66,29969.0,71.8,71.81,71.63,71.66,29969.0
2025-01-13 15:15:00,71.65,71.65,71.43,71.53,49573.0,71.65,71.65,71.43,71.53,49573.0
2025-01-13 15:20:00,71.53,71.55,71.39,71.41,26378.0,71.53,71.55,71.39,71.41,26378.0
2025-01-13 15:25:00,71.41,71.5,71.38,71.45,22228.0,71.41,71.5,71.38,71.45,22228.0
2025-01-13 15:30:00,71.43,71.48,71.39,71.42,41091.0,71.43,71.48,71.39,71.42,41091.0
2025-01-13 15:35:00,71.42,71.55,71.42,71.49,60274.0,71.42,71.55,71.42,71.49,60274.0
2025-01-13 15:40:00,71.48,71.51,71.34,71.39,49525.0,71.48,71.51,71.34,71.39,49525.0
2025-01-13 15:45:00,71.39,71.39,71.18,71.22,50702.0,71.39,71.39,71.18,71.22,50702.0
2025-01-13 15:50:00,71.24,71.34,71.19,71.22,108434.0,71.24,71.34,71.19,71.22,108434.0
2025-01-13 15:55:00,71.23,71.32,71.08,71.09,407212.0,71.23,71.32,71.08,71.09,407212.0
2025-01-14 09:30:00,71.34,71.58,71.16,71.42,54972.0,71.34,71.58,71.16,71.42,54972.0
2025-01-14 09:35:00,71.51,71.72,71.48,71.49,7996.0,71.51,71.72,71.48,71.49,7996.0
2025-01-14 09:40:00,71.49,71.6,71.27,71.32,7438.0,71.49,71.6,71.27,71.32,7438.0
2025-01-14 09:45:00,71.35,71.35,71.08,71.09,14528.0,71.35,71.35,71.08,71.09,14528.0
2025-01-14 09:50:00,71.12,71.2,70.96,71.01,21980.0,71.12,71.2,70.96,71.01,21980.0
2025-01-14 09:55:00,71.01,71.02,70.84,70.92,10587.0,71.01,71.02,70.84,70.92,10587.0
2025-01-14 10:00:00,70.92,71.26,70.84,71.2,48734.0,70.92,71.26,70.84,71.2,48734.0
2025-01-14 10:05:00,71.23,71.43,71.19,71.42,12348.0,71.23,71.43,71.19,71.42,12348.0
2025-01-14 10:10:00,71.43,71.51,71.39,71.44,13752.0,71.43,71.51,71.39,71.44,13752.0
2025-01-14 10:15:00,71.47,71.72,71.46,71.69,12828.0,71.47,71.72,71.46,71.69,12828.0
2025-01-14 10:20:00,71.65,71.67,71.52,71.52,7276.0,71.65,71.67,71.52,71.52,7276.0
2025-01-14 10:25:00,71.57,71.62,71.4,71.45,10701.0,71.57,71.62,71.4,71.45,10701.0
2025-01-14 10:30:00,71.45,71.46,71.27,71.33,12620.0,71.45,71.46,71.27,71.33,12620.0
2025-01-14 10:35:00,71.34,71.37,71.25,71.29,17354.0,71.34,71.37,71.25,71.29,17354.0
2025-01-14 10:40:00,71.27,71.34,71.21,71.34,10365.0,71.27,71.34,71.21,71.34,10365.0
2025-01-14 10:45:00,71.33,71.36,71.23,71.32,14697.0,71.33,71.36,71.23,71.32,14697.0
2025-01-14 10:50:00,71.31,71.42,71.28,71.42,9091.0,71.31,71.42,71.28,71.42,9091.0
2025-01-14 10:55:00,71.44,71.44,71.28,71.28,11367.0,71.44,71.44,71.28,71.28,11367.0
2025-01-14 11:00:00,71.28,71.29,71.04,71.04,14973.0,71.28,71.29,71.04,71.04,14973.0
2025-01-14 11:05:00,71.06,71.22,71.04,71.16,13015.0,71.06,71.22,71.04,71.16,13015.0
2025-01-14 11:10:00,71.19,71.22,71.09,71.09,15973.0,71.19,71.22,71.09,71.09,15973.0
2025-01-14 11:15:00,71.1,71.19,71.05,71.12,21168.0,71.1,71.19,71.05,71.12,21168.0
2025-01-14 11:20:00,71.12,71.23,71.09,71.11,20499.0,71.12,71.23,71.09,71.11,20499.0
2025-01-14 11:25:00,71.11,71.19,71.0,71.0,15314.0,71.11,71.19,71.0,71.0,15314.0
2025-01-14 11:30:00,70.99,71.07,70.95,71.02,9589.0,70.99,71.07,70.95,71.02,9589.0
2025-01-14 11:35:00,71.04,71.06,70.88,70.95,25816.0,71.04,71.06,70.88,70.95,25816.0
2025-01-14 11:40:00,70.95,70.97,70.86,70.95,12644.0,70.95,70.97,70.86,70.95,12644.0
2025-01-14 11:45:00,70.94,70.97,70.82,70.83,17986.0,70.94,70.97,70.82,70.83,17986.0
2025-01-14 11:50:00,70.83,70.84,70.76,70.81,17388.0,70.83,70.84,70.76,70.81,17388.0
2025-01-14 11:55:00,70.83,70.85,70.54,70.62,20019.0,70.83,70.85,70.54,70.62,20019.0
2025-01-14 12:00:00,70.58,70.71,70.58,70.68,10075.0,70.58,70.71,70.58,70.68,10075.0
2025-01-14 12:05:00,70.69,70.7,70.65,70.7,6730.0,70.69,70.7,70.65,70.7,6730.0
2025-01-14 12:10:00,70.7,70.85,70.69,70.85,12349.0,70.7,70.85,70.69,70.85,12349.0
2025-01-14 12:15:00,70.85,70.92,70.79,70.86,9682.0,70.85,70.92,70.79,70.86,9682.0
2025-01-14 12:20:00,70.86,70.86,70.78,70.82,5481.0,70.86,70.86,70.78,70.82,5481.0
2025-01-14 12:25:00,70.84,70.97,70.83,70.94,12509.0,70.84,70.97,70.83,70.94,12509.0
2025-01-14 12:30:00,70.94,70.94,70.82,70.86,11456.0,70.94,70.94,70.82,70.86,11456.0
2025-01-14 12:35:00,70.86,70.9,70.81,70.85,8231.0,70.86,70.9,70.81,70.85,8231.0
2025-01-14 12:40:00,70.86,71.03,70.83,71.0,14618.0,70.86,71.03,70.83,71.0,14618.0
2025-01-14 12:45:00,70.98,71.07,70.98,71.07,8492.0,70.98,71.07,70.98,71.07,8492.0
2025-01-14 12:50:00,71.03,71.08,71.01,71.02,9662.0,71.03,71.08,71.01,71.02,9662.0
2025-01-14 12:55:00,71.0,71.05,70.96,71.03,7236.0,71.0,71.05,70.96,71.03,7236.0
2025-01-14 13:00:00,71.03,71.13,71.03,71.13,9209.0,71.03,71.13,71.03,71.13,9209.0
2025-01-14 13:05:00,71.12,71.15,71.09,71.12,13226.0,71.12,71.15,71.09,71.12,13226.0
2025-01-14 13:10:00,71.1,71.11,71.06,71.1,7367.0,71.1,71.11,71.06,71.1,7367.0
2025-01-14 13:15:00,71.11,71.16,71.08,71.14,14891.0,71.11,71.16,71.08,71.14,14891.0
2025-01-14 13:20:00,71.15,71.3,71.14,71.28,7558.0,71.15,71.3,71.14,71.28,7558.0
2025-01-14 13:25:00,71.29,71.3,71.2,71.3,6933.0,71.29,71.3,71.2,71.3,6933.0
2025-01-14 13:30:00,71.3,71.3,71.22,71.27,5472.0,71.3,71.3,71.22,71.27,5472.0
2025-01-14 13:35:00,71.29,71.32,71.23,71.29,11935.0,71.29,71.32,71.23,71.29,11935.0
2025-01-14 13:40:00,71.29,71.37,71.29,71.33,9560.0,71.29,71.37,71.29,71.33,9560.0
2025-01-14 13:45:00,71.33,71.35,71.29,71.31,8238.0,71.33,71.35,71.29,71.31,8238.0
2025-01-14 13:50:00,71.31,71.33,71.28,71.32,8882.0,71.31,71.33,71.28,71.32,8882.0
2025-01-14 13:55:00,71.32,71.34,71.24,71.25,7836.0,71.32,71.34,71.24,71.25,7836.0
2025-01-14 14:00:00,71.25,71.25,71.2,71.23,6344.0,71.25,71.25,71.2,71.23,6344.0
2025-01-14 14:05:00,71.23,71.3,71.2,71.23,10757.0,71.23,71.3,71.2,71.23,10757.0
2025-01-14 14:10:00,71.23,71.25,71.18,71.21,8160.0,71.23,71.25,71.18,71.21,8160.0
2025-01-14 14:15:00,71.21,71.21,71.13,71.15,10266.0,71.21,71.21,71.13,71.15,10266.0
2025-01-14 14:20:00,71.14,71.14,71.09,71.1,22725.0,71.14,71.14,71.09,71.1,22725.0
2025-01-14 14:25:00,71.1,71.2,71.1,71.2,23262.0,71.1,71.2,71.1,71.2,23262.0
2025-01-14 14:30:00,71.19,71.2,71.07,71.16,20538.0,71.19,71.2,71.07,71.16,20538.0
2025-01-14 14:35:00,71.17,71.19,71.12,71.19,7409.0,71.17,71.19,71.12,71.19,7409.0
2025-01-14 14:40:00,71.18,71.19,71.11,71.12,17616.0,71.18,71.19,71.11,71.12,17616.0
2025-01-14 14:45:00,71.13,71.19,71.1,71.17,11778.0,71.13,71.19,71.1,71.17,11778.0
2025-01-14 14:50:00,71.17,71.17,71.05,71.06,11973.0,71.17,71.17,71.05,71.06,11973.0
2025-01-14 14:55:00,71.06,71.08,70.88,70.9,11146.0,71.06,71.08,70.88,70.9,11146.0
2025-01-14 15:00:00,70.9,70.92,70.75,70.77,18266.0,70.9,70.92,70.75,70.77,18266.0
2025-01-14 15:05:00,70.78,70.91,70.77,70.87,23427.0,70.78,70.91,70.77,70.87,23427.0
2025-01-14 15:10:00,70.88,70.96,70.87,70.9,27061.0,70.88,70.96,70.87,70.9,27061.0
2025-01-14 15:15:00,70.89,70.97,70.86,70.92,53596.0,70.89,70.97,70.86,70.92,53596.0
2025-01-14 15:20:00,70.93,71.06,70.92,71.03,28086.0,70.93,71.06,70.92,71.03,28086.0
2025-01-14 15:25:00,71.03,71.04,70.93,70.95,37228.0,71.03,71.04,70.93,70.95,37228.0
2025-01-14 15:30:00,70.97,70.98,70.87,70.9,29854.0,70.97,70.98,70.87,70.9,29854.0
2025-01-14 15:35:00,70.91,70.95,70.76,70.76,43773.0,70.91,70.95,70.76,70.76,43773.0
2025-01-14 15:40:00,70.76,70.86,70.75,70.86,53768.0,70.76,70.86,70.75,70.86,53768.0
2025-01-14 15:45:00,70.86,71.08,70.86,71.03,73087.0,70.86,71.08,70.86,71.03,73087.0
2025-01-14 15:50:00,71.03,71.26,71.01,71.09,131216.0,71.03,71.26,71.01,71.09,131216.0
2025-01-14 15:55:00,71.09,71.12,70.99,71.04,359647.0,71.09,71.12,70.99,71.04,359647.0
2025-01-15 09:30:00,71.43,71.81,71.07,71.59,61919.0,71.43,71.81,71.07,71.59,61919.0
2025-01-15 09:35:00,71.63,71.83,71.48,71.73,19388.0,71.63,71.83,71.48,71.73,19388.0
2025-01-15 09:40:00,71.76,72.1,71.76,71.92,19165.0,71.76,72.1,71.76,71.92,19165.0
2025-01-15 09:45:00,71.91,72.06,71.81,71.95,15042.0,71.91,72.06,71.81,71.95,15042.0
2025-01-15 09:50:00,71.93,71.96,71.84,71.85,8669.0,71.93,71.96,71.84,71.85,8669.0
2025-01-15 09:55:00,71.85,71.98,71.82,71.86,60492.0,71.85,71.98,71.82,71.86,60492.0
2025-01-15 10:00:00,71.89,71.97,71.79,71.87,14642.0,71.89,71.97,71.79,71.87,14642.0
2025-01-15 10:05:00,71.87,71.9,71.71,71.76,41153.0,71.87,71.9,71.71,71.76,41153.0
2025-01-15 10:10:00,71.76,71.79,71.64,71.74,8796.0,71.76,71.79,71.64,71.74,8796.0
2025-01-15 10:15:00,71.71,71.74,71.65,71.67,9014.0,71.71,71.74,71.65,71.67,9014.0
2025-01-15 10:20:00,71.68,71.68,71.55,71.6,49361.0,71.68,71.68,71.55,71.6,49361.0
2025-01-15 10:25:00,71.6,71.77,71.59,71.76,11686.0,71.6,71.77,71.59,71.76,11686.0
2025-01-15 10:30:00,71.73,71.78,71.69,71.75,14126.0,71.73,71.78,71.69,71.75,14126.0
2025-01-15 10:35:00,71.74,71.75,71.53,71.54,9659.0,71.74,71.75,71.53,71.54,9659.0
2025-01-15 10:40:00,71.54,71.69,71.53,71.58,8964.0,71.54,71.69,71.53,71.58,8964.0
2025-01-15 10:45:00,71.58,71.59,71.5,71.53,18612.0,71.58,71.59,71.5,71.53,18612.0
2025-01-15 10:50:00,71.53,71.54,71.42,71.45,17606.0,71.53,71.54,71.42,71.45,17606.0
2025-01-15 10:55:00,71.44,71.47,71.35,71.35,13657.0,71.44,71.47,71.35,71.35,13657.0
2025-01-15 11:00:00,71.35,71.38,71.25,71.26,10602.0,71.35,71.38,71.25,71.26,10602.0
2025-01-15 11:05:00,71.27,71.28,71.09,71.15,25621.0,71.27,71.28,71.09,71.15,25621.0
2025-01-15 11:10:00,71.18,71.2,71.14,71.2,15577.0,71.18,71.2,71.14,71.2,15577.0
2025-01-15 11:15:00,71.2,71.2,71.1,71.13,47844.0,71.2,71.2,71.1,71.13,47844.0
2025-01-15 11:20:00,71.13,71.21,71.04,71.1,29386.0,71.13,71.21,71.04,71.1,29386.0
2025-01-15 11:25:00,71.1,71.18,71.07,71.1,8975.0,71.1,71.18,71.07,71.1,8975.0
2025-01-15 11:30:00,71.09,71.09,70.77,70.79,17717.0,71.09,71.09,70.77,70.79,17717.0
2025-01-15 11:35:00,70.8,70.83,70.73,70.79,7341.0,70.8,70.83,70.73,70.79,7341.0
2025-01-15 11:40:00,70.81,70.88,70.74,70.77,8982.0,70.81,70.88,70.74,70.77,8982.0
2025-01-15 11:45:00,70.77,70.8,70.71,70.76,9058.0,70.77,70.8,70.71,70.76,9058.0
2025-01-15 11:50:00,70.76,70.81,70.76,70.78,6841.0,70.76,70.81,70.76,70.78,6841.0
2025-01-15 11:55:00,70.77,70.87,70.74,70.84,9738.0,70.77,70.87,70.74,70.84,9738.0
2025-01-15 12:00:00,70.87,70.88,70.78,70.88,10197.0,70.87,70.88,70.78,70.88,10197.0
2025-01-15 12:05:00,70.88,70.94,70.86,70.91,6008.0,70.88,70.94,70.86,70.91,6008.0
2025-01-15 12:10:00,70.92,70.93,70.75,70.78,90894.0,70.92,70.93,70.75,70.78,90894.0
2025-01-15 12:15:00,70.78,70.91,70.78,70.86,77739.0,70.78,70.91,70.78,70.86,77739.0
2025-01-15 12:20:00,70.85,70.86,70.74,70.77,11528.0,70.85,70.86,70.74,70.77,11528.0
2025-01-15 12:25:00,70.77,70.94,70.76,70.92,12762.0,70.77,70.94,70.76,70.92,12762.0
2025-01-15 12:30:00,70.91,70.96,70.9,70.96,7603.0,70.91,70.96,70.9,70.96,7603.0
2025-01-15 12:35:00,70.96,70.99,70.93,70.98,5500.0,70.96,70.99,70.93,70.98,5500.0
2025-01-15 12:40:00,70.98,70.98,70.89,70.9,10884.0,70.98,70.98,70.89,70.9,10884.0
2025-01-15 12:45:00,70.9,70.9,70.86,70.89,4105.0,70.9,70.9,70.86,70.89,4105.0
2025-01-15 12:50:00,70.9,70.92,70.85,70.9,22860.0,70.9,70.92,70.85,70.9,22860.0
2025-01-15 12:55:00,70.92,70.93,70.88,70.88,7348.0,70.92,70.93,70.88,70.88,7348.0
2025-01-15 13:00:00,70.89,70.99,70.86,70.89,9228.0,70.89,70.99,70.86,70.89,9228.0
2025-01-15 13:05:00,70.88,70.88,70.8,70.82,9585.0,70.88,70.88,70.8,70.82,9585.0
2025-01-15 13:10:00,70.81,70.86,70.78,70.86,15167.0,70.81,70.86,70.78,70.86,15167.0
2025-01-15 13:15:00,70.87,70.9,70.84,70.89,7722.0,70.87,70.9,70.84,70.89,7722.0
2025-01-15 13:20:00,70.9,70.95,70.9,70.91,18709.0,70.9,70.95,70.9,70.91,18709.0
2025-01-15 13:25:00,70.92,70.97,70.92,70.96,3717.0,70.92,70.97,70.92,70.96,3717.0
2025-01-15 13:30:00,70.97,71.02,70.91,70.95,11039.0,70.97,71.02,70.91,70.95,11039.0
2025-01-15 13:35:00,70.95,70.95,70.9,70.91,9815.0,70.95,70.95,70.9,70.91,9815.0
2025-01-15 13:40:00,70.9,70.92,70.83,70.84,8914.0,70.9,70.92,70.83,70.84,8914.0
2025-01-15 13:45:00,70.84,70.86,70.79,70.86,16499.0,70.84,70.86,70.79,70.86,16499.0
2025-01-15 13:50:00,70.86,70.9,70.83,70.88,6773.0,70.86,70.9,70.83,70.88,6773.0
2025-01-15 13:55:00,70.88,70.88,70.82,70.85,11418.0,70.88,70.88,70.82,70.85,11418.0
2025-01-15 14:00:00,70.86,70.91,70.84,70.91,12197.0,70.86,70.91,70.84,70.91,12197.0
2025-01-15 14:05:00,70.9,70.97,70.89,70.93,21663.0,70.9,70.97,70.89,70.93,21663.0
2025-01-15 14:10:00,70.93,71.0,70.93,70.98,6891.0,70.93,71.0,70.93,70.98,6891.0
2025-01-15 14:15:00,70.98,71.01,70.92,70.93,42862.0,70.98,71.01,70.92,70.93,42862.0
2025-01-15 14:20:00,70.93,70.97,70.85,70.86,19871.0,70.93,70.97,70.85,70.86,19871.0
2025-01-15 14:25:00,70.86,70.86,70.79,70.81,27311.0,70.86,70.86,70.79,70.81,27311.0
2025-01-15 14:30:00,70.8,70.89,70.8,70.85,22130.0,70.8,70.89,70.8,70.85,22130.0
2025-01-15 14:35:00,70.86,70.95,70.86,70.94,8147.0,70.86,70.95,70.86,70.94,8147.0
2025-01-15 14:40:00,70.94,70.96,70.89,70.92,19479.0,70.94,70.96,70.89,70.92,19479.0
2025-01-15 14:45:00,70.92,70.96,70.91,70.96,19445.0,70.92,70.96,70.91,70.96,19445.0
2025-01-15 14:50:00,70.96,71.04,70.94,71.01,13371.0,70.96,71.04,70.94,71.01,13371.0
2025-01-15 14:55:00,71.0,71.01,70.88,70.95,10732.0,71.0,71.01,70.88,70.95,10732.0
2025-01-15 15:00:00,70.98,71.08,70.98,71.07,20502.0,70.98,71.08,70.98,71.07,20502.0
2025-01-15 15:05:00,71.07,71.08,70.99,71.01,13128.0,71.07,71.08,70.99,71.01,13128.0
2025-01-15 15:10:00,71.02,71.02,70.73,70.74,92228.0,71.02,71.02,70.73,70.74,92228.0
2025-01-15 15:15:00,70.73,70.74,70.6,70.61,43876.0,70.73,70.74,70.6,70.61,43876.0
2025-01-15 15:20:00,70.6,70.67,70.55,70.65,22782.0,70.6,70.67,70.55,70.65,22782.0
2025-01-15 15:25:00,70.66,70.69,70.61,70.67,21216.0,70.66,70.69,70.61,70.67,21216.0
2025-01-15 15:30:00,70.66,70.7,70.61,70.7,21635.0,70.66,70.7,70.61,70.7,21635.0
2025-01-15 15:35:00,70.69,70.69,70.58,70.61,28548.0,70.69,70.69,70.58,70.61,28548.0
2025-01-15 15:40:00,70.61,70.61,70.51,70.52,49301.0,70.61,70.61,70.51,70.52,49301.0
2025-01-15 15:45:00,70.52,70.57,70.41,70.42,64331.0,70.52,70.57,70.41,70.42,64331.0
2025-01-15 15:50:00,70.41,70.52,70.37,70.37,102572.0,70.41,70.52,70.37,70.37,102572.0
2025-01-15 15:55:00,70.38,70.39,70.19,70.29,278424.0,70.38,70.39,70.19,70.29,278424.0
2025-01-16 09:30:00,68.95,69.28,68.29,68.62,239135.0,68.95,69.28,68.29,68.62,239135.0
2025-01-16 09:35:00,68.61,69.08,68.47,68.99,41413.0,68.61,69.08,68.47,68.99,41413.0
2025-01-16 09:40:00,68.97,69.14,68.39,68.42,47596.0,68.97,69.14,68.39,68.42,47596.0
2025-01-16 09:45:00,68.46,68.63,68.28,68.58,68271.0,68.46,68.63,68.28,68.58,68271.0
2025-01-16 09:50:00,68.55,68.66,68.43,68.52,27424.0,68.55,68.66,68.43,68.52,27424.0
2025-01-16 09:55:00,68.56,68.56,68.24,68.24,34727.0,68.56,68.56,68.24,68.24,34727.0
2025-01-16 10:00:00,68.27,68.53,68.23,68.36,60256.0,68.27,68.53,68.23,68.36,60256.0
2025-01-16 10:05:00,68.34,68.76,68.32,68.75,49631.0,68.34,68.76,68.32,68.75,49631.0
2025-01-16 10:10:00,68.75,69.35,68.74,69.25,53389.0,68.75,69.35,68.74,69.25,53389.0
2025-01-16 10:15:00,69.22,69.27,69.02,69.02,24758.0,69.22,69.27,69.02,69.02,24758.0
2025-01-16 10:20:00,69.02,69.19,68.97,69.17,15050.0,69.02,69.19,68.97,69.17,15050.0
2025-01-16 10:25:00,69.17,69.2,69.01,69.19,29390.0,69.17,69.2,69.01,69.19,29390.0
2025-01-16 10:30:00,69.17,69.31,69.12,69.14,24730.0,69.17,69.31,69.12,69.14,24730.0
2025-01-16 10:35:00,69.14,69.27,69.08,69.17,50218.0,69.14,69.27,69.08,69.17,50218.0
2025-01-16 10:40:00,69.17,69.34,69.14,69.17,51923.0,69.17,69.34,69.14,69.17,51923.0
2025-01-16 10:45:00,69.14,69.37,69.09,69.35,19246.0,69.14,69.37,69.09,69.35,19246.0
2025-01-16 10:50:00,69.36,69.46,69.32,69.35,42518.0,69.36,69.46,69.32,69.35,42518.0
2025-01-16 10:55:00,69.37,69.37,69.26,69.29,43522.0,69.37,69.37,69.26,69.29,43522.0
2025-01-16 11:00:00,69.3,69.44,69.26,69.35,46440.0,69.3,69.44,69.26,69.35,46440.0
2025-01-16 11:05:00,69.35,69.54,69.15,69.51,305249.0,69.35,69.54,69.15,69.51,305249.0
2025-01-16 11:10:00,69.51,69.64,69.34,69.39,60011.0,69.51,69.64,69.34,69.39,60011.0
2025-01-16 11:15:00,69.39,69.46,69.2,69.45,243422.0,69.39,69.46,69.2,69.45,243422.0
2025-01-16 11:20:00,69.47,69.65,69.47,69.6,48003.0,69.47,69.65,69.47,69.6,48003.0
2025-01-16 11:25:00,69.59,69.71,69.52,69.71,43879.0,69.59,69.71,69.52,69.71,43879.0
2025-01-16 11:30:00,69.69,69.8,69.64,69.66,35906.0,69.69,69.8,69.64,69.66,35906.0
2025-01-16 11:35:00,69.66,69.71,69.6,69.66,19947.0,69.66,69.71,69.6,69.66,19947.0
2025-01-16 11:40:00,69.66,69.69,69.57,69.65,20382.0,69.66,69.69,69.57,69.65,20382.0
2025-01-16 11:45:00,69.64,69.69,69.54,69.56,34339.0,69.64,69.69,69.54,69.56,34339.0
2025-01-16 11:50:00,69.56,69.59,69.49,69.53,21678.0,69.56,69.59,69.49,69.53,21678.0
2025-01-16 11:55:00,69.53,69.58,69.48,69.53,18399.0,69.53,69.58,69.48,69.53,18399.0
2025-01-16 12:00:00,69.56,69.69,69.53,69.64,30980.0,69.56,69.69,69.53,69.64,30980.0
2025-01-16 12:05:00,69.66,69.79,69.64,69.73,19703.0,69.66,69.79,69.64,69.73,19703.0
2025-01-16 12:10:00,69.71,69.71,69.61,69.63,11180.0,69.71,69.71,69.61,69.63,11180.0
2025-01-16 12:15:00,69.61,69.64,69.51,69.54,61722.0,69.61,69.64,69.51,69.54,61722.0
2025-01-16 12:20:00,69.55,69.57,69.45,69.52,19137.0,69.55,69.57,69.45,69.52,19137.0
2025-01-16 12:25:00,69.52,69.53,69.36,69.38,20560.0,69.52,69.53,69.36,69.38,20560.0
2025-01-16 12:30:00,69.36,69.39,69.3,69.31,11527.0,69.36,69.39,69.3,69.31,11527.0
2025-01-16 12:35:00,69.31,69.31,69.23,69.24,11327.0,69.31,69.31,69.23,69.24,11327.0
2025-01-16 12:40:00,69.23,69.31,69.16,69.29,57637.0,69.23,69.31,69.16,69.29,57637.0
2025-01-16 12:45:00,69.28,69.38,69.25,69.34,16043.0,69.28,69.38,69.25,69.34,16043.0
2025-01-16 12:50:00,69.33,69.36,69.27,69.32,15696.0,69.33,69.36,69.27,69.32,15696.0
2025-01-16 12:55:00,69.33,69.39,69.32,69.34,15203.0,69.33,69.39,69.32,69.34,15203.0
2025-01-16 13:00:00,69.33,69.34,69.28,69.3,25265.0,69.33,69.34,69.28,69.3,25265.0
2025-01-16 13:05:00,69.3,69.4,69.3,69.4,19165.0,69.3,69.4,69.3,69.4,19165.0
2025-01-16 13:10:00,69.4,69.5,69.4,69.43,20550.0,69.4,69.5,69.4,69.43,20550.0
2025-01-16 13:15:00,69.44,69.46,69.4,69.45,16987.0,69.44,69.46,69.4,69.45,16987.0
2025-01-16 13:20:00,69.48,69.51,69.39,69.4,23825.0,69.48,69.51,69.39,69.4,23825.0
2025-01-16 13:25:00,69.41,69.41,69.33,69.33,19548.0,69.41,69.41,69.33,69.33,19548.0
2025-01-16 13:30:00,69.33,69.33,69.24,69.26,26013.0,69.33,69.33,69.24,69.26,26013.0
2025-01-16 13:35:00,69.24,69.33,69.21,69.3,23830.0,69.24,69.33,69.21,69.3,23830.0
2025-01-16 13:40:00,69.3,69.3,69.2,69.23,21517.0,69.3,69.3,69.2,69.23,21517.0
2025-01-16 13:45:00,69.23,69.29,69.21,69.29,14580.0,69.23,69.29,69.21,69.29,14580.0
2025-01-16 13:50:00,69.32,69.47,69.28,69.47,48128.0,69.32,69.47,69.28,69.47,48128.0
2025-01-16 13:55:00,69.49,69.5,69.35,69.36,17544.0,69.49,69.5,69.35,69.36,17544.0
2025-01-16 14:00:00,69.36,69.37,69.25,69.28,21490.0,69.36,69.37,69.25,69.28,21490.0
2025-01-16 14:05:00,69.27,69.33,69.25,69.31,9228.0,69.27,69.33,69.25,69.31,9228.0
2025-01-16 14:10:00,69.31,69.35,69.29,69.34,19268.0,69.31,69.35,69.29,69.34,19268.0
2025-01-16 14:15:00,69.34,69.4,69.32,69.32,28762.0,69.34,69.4,69.32,69.32,28762.0
2025-01-16 14:20:00,69.32,69.41,69.3,69.35,24018.0,69.32,69.41,69.3,69.35,24018.0
2025-01-16 14:25:00,69.4,69.61,69.34,69.58,87934.0,69.4,69.61,69.34,69.58,87934.0
2025-01-16 14:30:00,69.58,69.59,69.49,69.51,15655.0,69.58,69.59,69.49,69.51,15655.0
2025-01-16 14:35:00,69.51,69.72,69.51,69.72,16112.0,69.51,69.72,69.51,69.72,16112.0
2025-01-16 14:40:00,69.72,69.78,69.7,69.78,21488.0,69.72,69.78,69.7,69.78,21488.0
2025-01-16 14:45:00,69.77,69.88,69.76,69.82,21186.0,69.77,69.88,69.76,69.82,21186.0
2025-01-16 14:50:00,69.83,69.94,69.79,69.92,18712.0,69.83,69.94,69.79,69.92,18712.0
2025-01-16 14:55:00,69.92,69.94,69.89,69.91,30097.0,69.92,69.94,69.89,69.91,30097.0
2025-01-16 15:00:00,69.9,69.91,69.79,69.81,27952.0,69.9,69.91,69.79,69.81,27952.0
2025-01-16 15:05:00,69.81,69.87,69.81,69.84,33689.0,69.81,69.87,69.81,69.84,33689.0
2025-01-16 15:10:00,69.84,69.86,69.75,69.77,46186.0,69.84,69.86,69.75,69.77,46186.0
2025-01-16 15:15:00,69.77,69.78,69.68,69.69,35950.0,69.77,69.78,69.68,69.69,35950.0
2025-01-16 15:20:00,69.69,69.76,69.66,69.72,41634.0,69.69,69.76,69.66,69.72,41634.0
2025-01-16 15:25:00,69.72,69.83,69.71,69.75,41671.0,69.72,69.83,69.71,69.75,41671.0
2025-01-16 15:30:00,69.76,69.8,69.75,69.79,33970.0,69.76,69.8,69.75,69.79,33970.0
2025-01-16 15:35:00,69.78,69.82,69.7,69.75,68916.0,69.78,69.82,69.7,69.75,68916.0
2025-01-16 15:40:00,69.75,69.92,69.75,69.85,73290.0,69.75,69.92,69.75,69.85,73290.0
2025-01-16 15:45:00,69.85,69.94,69.83,69.9,71652.0,69.85,69.94,69.83,69.9,71652.0
2025-01-16 15:50:00,69.91,70.0,69.85,69.94,109466.0,69.91,70.0,69.85,69.94,109466.0
2025-01-16 15:55:00,69.93,70.0,69.81,69.86,361318.0,69.93,70.0,69.81,69.86,361318.0
2025-01-17 09:30:00,69.96,69.96,69.09,69.7,524352.0,69.96,69.96,69.09,69.7,524352.0
2025-01-17 09:35:00,69.64,69.86,69.54,69.81,14876.0,69.64,69.86,69.54,69.81,14876.0
2025-01-17 09:40:00,69.78,70.1,69.76,70.08,16734.0,69.78,70.1,69.76,70.08,16734.0
2025-01-17 09:45:00,70.08,70.08,69.85,69.85,15213.0,70.08,70.08,69.85,69.85,15213.0
2025-01-17 09:50:00,69.84,70.09,69.8,70.04,131786.0,69.84,70.09,69.8,70.04,131786.0
2025-01-17 09:55:00,70.06,70.17,69.9,70.05,30628.0,70.06,70.17,69.9,70.05,30628.0
2025-01-17 10:00:00,70.09,70.28,70.0,70.12,15549.0,70.09,70.28,70.0,70.12,15549.0
2025-01-17 10:05:00,70.12,70.25,69.9,69.92,35608.0,70.12,70.25,69.9,69.92,35608.0
2025-01-17 10:10:00,69.9,70.12,69.9,69.99,27324.0,69.9,70.12,69.9,69.99,27324.0
2025-01-17 10:15:00,69.96,70.11,69.94,70.09,6559.0,69.96,70.11,69.94,70.09,6559.0
2025-01-17 10:20:00,70.11,70.17,70.02,70.11,7180.0,70.11,70.17,70.02,70.11,7180.0
2025-01-17 10:25:00,70.09,70.1,69.9,69.96,35931.0,70.09,70.1,69.9,69.96,35931.0
2025-01-17 10:30:00,69.98,70.03,69.84,69.87,25331.0,69.98,70.03,69.84,69.87,25331.0
2025-01-17 10:35:00,69.87,69.9,69.83,69.84,7726.0,69.87,69.9,69.83,69.84,7726.0
2025-01-17 10:40:00,69.84,69.92,69.82,69.87,23382.0,69.84,69.92,69.82,69.87,23382.0
2025-01-17 10:45:00,69.86,69.97,69.86,69.94,15834.0,69.86,69.97,69.86,69.94,15834.0
2025-01-17 10:50:00,69.94,70.01,69.93,69.96,20079.0,69.94,70.01,69.93,69.96,20079.0
2025-01-17 10:55:00,69.95,70.01,69.94,69.98,16593.0,69.95,70.01,69.94,69.98,16593.0
2025-01-17 11:00:00,69.98,70.01,69.93,69.93,18521.0,69.98,70.01,69.93,69.93,18521.0
2025-01-17 11:05:00,69.93,69.94,69.78,69.78,20128.0,69.93,69.94,69.78,69.78,20128.0
2025-01-17 11:10:00,69.78,69.79,69.73,69.76,11157.0,69.78,69.79,69.73,69.76,11157.0
2025-01-17 11:15:00,69.76,70.13,69.74,69.99,54018.0,69.76,70.13,69.74,69.99,54018.0
2025-01-17 11:20:00,70.01,70.05,69.87,70.05,118524.0,70.01,70.05,69.87,70.05,118524.0
2025-01-17 11:25:00,70.05,70.15,70.01,70.04,18975.0,70.05,70.15,70.01,70.04,18975.0
2025-01-17 11:30:00,70.03,70.14,69.97,70.04,10577.0,70.03,70.14,69.97,70.04,10577.0
2025-01-17 11:35:00,70.03,70.13,70.01,70.09,10649.0,70.03,70.13,70.01,70.09,10649.0
2025-01-17 11:40:00,70.09,70.16,70.05,70.15,9107.0,70.09,70.16,70.05,70.15,9107.0
2025-01-17 11:45:00,70.15,70.19,70.12,70.19,7043.0,70.15,70.19,70.12,70.19,7043.0
2025-01-17 11:50:00,70.19,70.19,70.09,70.09,10833.0,70.19,70.19,70.09,70.09,10833.0
2025-01-17 11:55:00,70.1,70.11,70.03,70.08,13863.0,70.1,70.11,70.03,70.08,13863.0
2025-01-17 12:00:00,70.08,70.08,70.01,70.07,5752.0,70.08,70.08,70.01,70.07,5752.0
2025-01-17 12:05:00,70.07,70.17,70.06,70.14,11982.0,70.07,70.17,70.06,70.14,11982.0
2025-01-17 12:10:00,70.14,70.16,70.1,70.12,20380.0,70.14,70.16,70.1,70.12,20380.0
2025-01-17 12:15:00,70.14,70.15,70.08,70.09,18885.0,70.14,70.15,70.08,70.09,18885.0
2025-01-17 12:20:00,70.09,70.13,70.06,70.06,84173.0,70.09,70.13,70.06,70.06,84173.0
2025-01-17 12:25:00,70.06,70.14,70.06,70.12,18272.0,70.06,70.14,70.06,70.12,18272.0
2025-01-17 12:30:00,70.12,70.12,70.02,70.05,16581.0,70.12,70.12,70.02,70.05,16581.0
2025-01-17 12:35:00,70.06,70.08,70.01,70.06,8124.0,70.06,70.08,70.01,70.06,8124.0
2025-01-17 12:40:00,70.06,70.08,70.02,70.05,7260.0,70.06,70.08,70.02,70.05,7260.0
2025-01-17 12:45:00,70.05,70.1,70.05,70.06,4891.0,70.05,70.1,70.05,70.06,4891.0
2025-01-17 12:50:00,70.06,70.13,70.01,70.01,13584.0,70.06,70.13,70.01,70.01,13584.0
2025-01-17 12:55:00,70.0,70.12,69.98,70.11,21994.0,70.0,70.12,69.98,70.11,21994.0
2025-01-17 13:00:00,70.12,70.14,70.06,70.09,17656.0,70.12,70.14,70.06,70.09,17656.0
2025-01-17 13:05:00,70.08,70.11,70.04,70.05,6948.0,70.08,70.11,70.04,70.05,6948.0
2025-01-17 13:10:00,70.06,70.11,70.04,70.11,8545.0,70.06,70.11,70.04,70.11,8545.0
2025-01-17 13:15:00,70.1,70.11,70.04,70.07,9183.0,70.1,70.11,70.04,70.07,9183.0
2025-01-17 13:20:00,70.07,70.09,70.01,70.03,11367.0,70.07,70.09,70.01,70.03,11367.0
2025-01-17 13:25:00,70.03,70.06,69.98,70.02,11045.0,70.03,70.06,69.98,70.02,11045.0
2025-01-17 13:30:00,70.01,70.04,69.86,69.88,13879.0,70.01,70.04,69.86,69.88,13879.0
2025-01-17 13:35:00,69.88,69.88,69.65,69.66,34174.0,69.88,69.88,69.65,69.66,34174.0
2025-01-17 13:40:00,69.64,69.75,69.59,69.73,39197.0,69.64,69.75,69.59,69.73,39197.0
2025-01-17 13:45:00,69.73,69.78,69.71,69.72,15088.0,69.73,69.78,69.71,69.72,15088.0
2025-01-17 13:50:00,69.72,69.83,69.72,69.82,10603.0,69.72,69.83,69.72,69.82,10603.0
2025-01-17 13:55:00,69.81,69.83,69.76,69.82,12249.0,69.81,69.83,69.76,69.82,12249.0
2025-01-17 14:00:00,69.82,69.84,69.77,69.82,13239.0,69.82,69.84,69.77,69.82,13239.0
2025-01-17 14:05:00,69.82,69.89,69.81,69.81,16052.0,69.82,69.89,69.81,69.81,16052.0
2025-01-17 14:10:00,69.8,69.82,69.75,69.76,14829.0,69.8,69.82,69.75,69.76,14829.0
2025-01-17 14:15:00,69.76,69.77,69.7,69.71,6609.0,69.76,69.77,69.7,69.71,6609.0
2025-01-17 14:20:00,69.7,69.79,69.7,69.79,14143.0,69.7,69.79,69.7,69.79,14143.0
2025-01-17 14:25:00,69.78,69.79,69.66,69.67,13169.0,69.78,69.79,69.66,69.67,13169.0
2025-01-17 14:30:00,69.67,69.68,69.63,69.67,10459.0,69.67,69.68,69.63,69.67,10459.0
2025-01-17 14:35:00,69.67,69.71,69.67,69.68,8035.0,69.67,69.71,69.67,69.68,8035.0
2025-01-17 14:40:00,69.68,69.71,69.68,69.69,10152.0,69.68,69.71,69.68,69.69,10152.0
2025-01-17 14:45:00,69.69,69.73,69.66,69.72,28286.0,69.69,69.73,69.66,69.72,28286.0
2025-01-17 14:50:00,69.72,69.72,69.61,69.64,21130.0,69.72,69.72,69.61,69.64,21130.0
2025-01-17 14:55:00,69.64,69.86,69.63,69.81,109107.0,69.64,69.86,69.63,69.81,109107.0
2025-01-17 15:00:00,69.81,69.88,69.73,69.84,50474.0,69.81,69.88,69.73,69.84,50474.0
2025-01-17 15:05:00,69.85,69.94,69.85,69.9,22781.0,69.85,69.94,69.85,69.9,22781.0
2025-01-17 15:10:00,69.89,69.95,69.87,69.91,23504.0,69.89,69.95,69.87,69.91,23504.0
2025-01-17 15:15:00,69.91,69.93,69.78,69.83,39344.0,69.91,69.93,69.78,69.83,39344.0
2025-01-17 15:20:00,69.83,69.92,69.82,69.9,33016.0,69.83,69.92,69.82,69.9,33016.0
2025-01-17 15:25:00,69.91,69.95,69.85,69.92,552589.0,69.91,69.95,69.85,69.92,552589.0
2025-01-17 15:30:00,69.92,69.96,69.86,69.95,49585.0,69.92,69.96,69.86,69.95,49585.0
2025-01-17 15:35:00,69.94,69.96,69.75,69.81,77845.0,69.94,69.96,69.75,69.81,77845.0
2025-01-17 15:40:00,69.79,69.85,69.73,69.84,326649.0,69.79,69.85,69.73,69.84,326649.0
2025-01-17 15:45:00,69.82,69.89,69.79,69.87,44580.0,69.82,69.89,69.79,69.87,44580.0
2025-01-17 15:50:00,69.87,69.89,69.66,69.66,97489.0,69.87,69.89,69.66,69.66,97489.0
2025-01-17 15:55:00,69.66,69.86,69.58,69.78,278382.0,69.66,69.86,69.58,69.78,278382.0
2025-01-21 09:30:00,70.2,70.2,69.58,69.85,209196.0,70.2,70.2,69.58,69.85,209196.0
2025-01-21 09:35:00,69.85,70.68,69.85,70.39,64090.0,69.85,70.68,69.85,70.39,64090.0
2025-01-21 09:40:00,70.42,70.43,70.17,70.3,39739.0,70.42,70.43,70.17,70.3,39739.0
2025-01-21 09:45:00,70.3,70.37,70.08,70.08,55696.0,70.3,70.37,70.08,70.08,55696.0
2025-01-21 09:50:00,70.14,70.32,70.04,70.23,47054.0,70.14,70.32,70.04,70.23,47054.0
2025-01-21 09:55:00,70.28,70.5,70.17,70.5,44939.0,70.28,70.5,70.17,70.5,44939.0
2025-01-21 10:00:00,70.46,70.49,70.29,70.39,34106.0,70.46,70.49,70.29,70.39,34106.0
2025-01-21 10:05:00,70.35,70.36,70.12,70.26,27843.0,70.35,70.36,70.12,70.26,27843.0
2025-01-21 10:10:00,70.25,70.26,70.02,70.09,21655.0,70.25,70.26,70.02,70.09,21655.0
2025-01-21 10:15:00,70.13,70.39,70.1,70.31,17836.0,70.13,70.39,70.1,70.31,17836.0
2025-01-21 10:20:00,70.31,70.32,70.13,70.24,16305.0,70.31,70.32,70.13,70.24,16305.0
2025-01-21 10:25:00,70.26,70.31,70.08,70.11,29240.0,70.26,70.31,70.08,70.11,29240.0
2025-01-21 10:30:00,70.14,70.26,70.1,70.22,30183.0,70.14,70.26,70.1,70.22,30183.0
2025-01-21 10:35:00,70.22,70.42,70.22,70.39,35476.0,70.22,70.42,70.22,70.39,35476.0
2025-01-21 10:40:00,70.41,70.43,70.16,70.19,56852.0,70.41,70.43,70.16,70.19,56852.0
2025-01-21 10:45:00,70.17,70.17,70.01,70.09,27770.0,70.17,70.17,70.01,70.09,27770.0
2025-01-21 10:50:00,70.06,70.07,69.94,70.04,32405.0,70.06,70.07,69.94,70.04,32405.0
2025-01-21 10:55:00,70.01,70.06,69.84,69.91,48557.0,70.01,70.06,69.84,69.91,48557.0
2025-01-21 11:00:00,69.91,69.91,69.78,69.85,38730.0,69.91,69.91,69.78,69.85,38730.0
2025-01-21 11:05:00,69.87,69.89,69.76,69.76,31952.0,69.87,69.89,69.76,69.76,31952.0
2025-01-21 11:10:00,69.78,69.8,69.69,69.74,39629.0,69.78,69.8,69.69,69.74,39629.0
2025-01-21 11:15:00,69.76,69.78,69.66,69.74,35620.0,69.76,69.78,69.66,69.74,35620.0
2025-01-21 11:20:00,69.74,69.84,69.73,69.81,27791.0,69.74,69.84,69.73,69.81,27791.0
2025-01-21 11:25:00,69.83,70.0,69.79,69.93,35910.0,69.83,70.0,69.79,69.93,35910.0
2025-01-21 11:30:00,69.91,69.96,69.83,69.85,17562.0,69.91,69.96,69.83,69.85,17562.0
2025-01-21 11:35:00,69.84,69.89,69.84,69.87,14509.0,69.84,69.89,69.84,69.87,14509.0
2025-01-21 11:40:00,69.87,69.9,69.78,69.81,25300.0,69.87,69.9,69.78,69.81,25300.0
2025-01-21 11:45:00,69.8,69.87,69.75,69.78,18349.0,69.8,69.87,69.75,69.78,18349.0
2025-01-21 11:50:00,69.78,69.8,69.69,69.8,13667.0,69.78,69.8,69.69,69.8,13667.0
2025-01-21 11:55:00,69.78,69.81,69.76,69.79,10977.0,69.78,69.81,69.76,69.79,10977.0
2025-01-21 12:00:00,69.78,69.8,69.69,69.73,16512.0,69.78,69.8,69.69,69.73,16512.0
2025-01-21 12:05:00,69.73,69.77,69.72,69.74,17768.0,69.73,69.77,69.72,69.74,17768.0
2025-01-21 12:10:00,69.74,69.82,69.73,69.75,20213.0,69.74,69.82,69.73,69.75,20213.0
2025-01-21 12:15:00,69.75,69.8,69.75,69.78,13326.0,69.75,69.8,69.75,69.78,13326.0
2025-01-21 12:20:00,69.78,69.8,69.69,69.77,19265.0,69.78,69.8,69.69,69.77,19265.0
2025-01-21 12:25:00,69.75,69.75,69.65,69.67,32595.0,69.75,69.75,69.65,69.67,32595.0
2025-01-21 12:30:00,69.69,69.7,69.61,69.64,32906.0,69.69,69.7,69.61,69.64,32906.0
2025-01-21 12:35:00,69.64,69.67,69.62,69.63,23272.0,69.64,69.67,69.62,69.63,23272.0
2025-01-21 12:40:00,69.64,69.64,69.45,69.5,47076.0,69.64,69.64,69.45,69.5,47076.0
2025-01-21 12:45:00,69.51,69.53,69.48,69.49,15308.0,69.51,69.53,69.48,69.49,15308.0
2025-01-21 12:50:00,69.49,69.51,69.42,69.44,14895.0,69.49,69.51,69.42,69.44,14895.0
2025-01-21 12:55:00,69.43,69.46,69.37,69.45,28239.0,69.43,69.46,69.37,69.45,28239.0
2025-01-21 13:00:00,69.44,69.48,69.38,69.48,14536.0,69.44,69.48,69.38,69.48,14536.0
2025-01-21 13:05:00,69.48,69.51,69.42,69.46,22146.0,69.48,69.51,69.42,69.46,22146.0
2025-01-21 13:10:00,69.46,69.48,69.33,69.35,22167.0,69.46,69.48,69.33,69.35,22167.0
2025-01-21 13:15:00,69.35,69.46,69.33,69.45,27728.0,69.35,69.46,69.33,69.45,27728.0
2025-01-21 13:20:00,69.45,69.46,69.35,69.37,19035.0,69.45,69.46,69.35,69.37,19035.0
2025-01-21 13:25:00,69.37,69.42,69.36,69.42,9986.0,69.37,69.42,69.36,69.42,9986.0
2025-01-21 13:30:00,69.42,69.53,69.41,69.5,22059.0,69.42,69.53,69.41,69.5,22059.0
2025-01-21 13:35:00,69.51,69.53,69.45,69.45,10192.0,69.51,69.53,69.45,69.45,10192.0
2025-01-21 13:40:00,69.47,69.48,69.35,69.38,15023.0,69.47,69.48,69.35,69.38,15023.0
2025-01-21 13:45:00,69.36,69.39,69.34,69.39,9832.0,69.36,69.39,69.34,69.39,9832.0
2025-01-21 13:50:00,69.39,69.42,69.38,69.4,9926.0,69.39,69.42,69.38,69.4,9926.0
2025-01-21 13:55:00,69.4,69.44,69.36,69.4,22846.0,69.4,69.44,69.36,69.4,22846.0
2025-01-21 14:00:00,69.41,69.45,69.36,69.39,48668.0,69.41,69.45,69.36,69.39,48668.0
2025-01-21 14:05:00,69.4,69.41,69.34,69.38,28721.0,69.4,69.41,69.34,69.38,28721.0
2025-01-21 14:10:00,69.4,69.48,69.39,69.45,35480.0,69.4,69.48,69.39,69.45,35480.0
2025-01-21 14:15:00,69.47,69.48,69.37,69.38,26511.0,69.47,69.48,69.37,69.38,26511.0
2025-01-21 14:20:00,69.4,69.4,69.25,69.27,28569.0,69.4,69.4,69.25,69.27,28569.0
2025-01-21 14:25:00,69.27,69.33,69.24,69.28,45473.0,69.27,69.33,69.24,69.28,45473.0
2025-01-21 14:30:00,69.28,69.36,69.2,69.34,27453.0,69.28,69.36,69.2,69.34,27453.0
2025-01-21 14:35:00,69.34,69.35,69.25,69.33,19715.0,69.34,69.35,69.25,69.33,19715.0
2025-01-21 14:40:00,69.33,69.45,69.33,69.38,17844.0,69.33,69.45,69.33,69.38,17844.0
2025-01-21 14:45:00,69.37,69.45,69.36,69.42,19384.0,69.37,69.45,69.36,69.42,19384.0
2025-01-21 14:50:00,69.44,69.44,69.36,69.39,12926.0,69.44,69.44,69.36,69.39,12926.0
2025-01-21 14:55:00,69.4,69.53,69.39,69.51,18532.0,69.4,69.53,69.39,69.51,18532.0
2025-01-21 15:00:00,69.51,69.6,69.49,69.59,20864.0,69.51,69.6,69.49,69.59,20864.0
2025-01-21 15:05:00,69.59,69.61,69.51,69.53,26819.0,69.59,69.61,69.51,69.53,26819.0
2025-01-21 15:10:00,69.51,69.56,69.49,69.54,30520.0,69.51,69.56,69.49,69.54,30520.0
2025-01-21 15:15:00,69.54,69.61,69.54,69.59,23213.0,69.54,69.61,69.54,69.59,23213.0
2025-01-21 15:20:00,69.58,69.59,69.49,69.53,25790.0,69.58,69.59,69.49,69.53,25790.0
2025-01-21 15:25:00,69.52,69.62,69.49,69.59,31479.0,69.52,69.62,69.49,69.59,31479.0
2025-01-21 15:30:00,69.6,69.69,69.58,69.63,32789.0,69.6,69.69,69.58,69.63,32789.0
2025-01-21 15:35:00,69.63,69.72,69.59,69.63,55149.0,69.63,69.72,69.59,69.63,55149.0
2025-01-21 15:40:00,69.62,69.69,69.59,69.68,52518.0,69.62,69.69,69.59,69.68,52518.0
2025-01-21 15:45:00,69.68,69.68,69.58,69.67,73618.0,69.68,69.68,69.58,69.67,73618.0
2025-01-21 15:50:00,69.68,69.79,69.67,69.78,120055.0,69.68,69.79,69.67,69.78,120055.0
2025-01-21 15:55:00,69.78,69.97,69.72,69.96,363154.0,69.78,69.97,69.72,69.96,363154.0
2025-01-22 09:30:00,69.44,69.5,68.25,68.35,214488.0,69.44,69.5,68.25,68.35,214488.0
2025-01-22 09:35:00,68.31,68.81,68.23,68.81,105076.0,68.31,68.81,68.23,68.81,105076.0
2025-01-22 09:40:00,68.73,68.89,68.53,68.73,34481.0,68.73,68.89,68.53,68.73,34481.0
2025-01-22 09:45:00,68.73,69.01,68.7,68.88,81903.0,68.73,69.01,68.7,68.88,81903.0
2025-01-22 09:50:00,68.86,69.12,68.71,68.76,66363.0,68.86,69.12,68.71,68.76,66363.0
2025-01-22 09:55:00,68.78,68.86,68.64,68.82,80419.0,68.78,68.86,68.64,68.82,80419.0
2025-01-22 10:00:00,68.83,69.16,68.82,69.13,79655.0,68.83,69.16,68.82,69.13,79655.0
2025-01-22 10:05:00,69.14,69.28,69.07,69.28,104343.0,69.14,69.28,69.07,69.28,104343.0
2025-01-22 10:10:00,69.25,69.35,69.07,69.35,83014.0,69.25,69.35,69.07,69.35,83014.0
2025-01-22 10:15:00,69.28,69.66,69.28,69.61,34416.0,69.28,69.66,69.28,69.61,34416.0
2025-01-22 10:20:00,69.61,69.61,69.27,69.37,59325.0,69.61,69.61,69.27,69.37,59325.0
2025-01-22 10:25:00,69.33,69.51,69.32,69.38,43203.0,69.33,69.51,69.32,69.38,43203.0
2025-01-22 10:30:00,69.38,69.53,69.35,69.52,22564.0,69.38,69.53,69.35,69.52,22564.0
2025-01-22 10:35:00,69.5,69.84,69.5,69.75,32725.0,69.5,69.84,69.5,69.75,32725.0
2025-01-22 10:40:00,69.8,69.85,69.74,69.85,12688.0,69.8,69.85,69.74,69.85,12688.0
2025-01-22 10:45:00,69.81,69.82,69.67,69.67,21359.0,69.81,69.82,69.67,69.67,21359.0
2025-01-22 10:50:00,69.68,69.94,69.64,69.94,13959.0,69.68,69.94,69.64,69.94,13959.0
2025-01-22 10:55:00,69.92,70.24,69.89,70.08,33784.0,69.92,70.24,69.89,70.08,33784.0
2025-01-22 11:00:00,70.09,70.14,70.02,70.09,20471.0,70.09,70.14,70.02,70.09,20471.0
2025-01-22 11:05:00,70.09,70.12,69.97,70.01,21848.0,70.09,70.12,69.97,70.01,21848.0
2025-01-22 11:10:00,70.01,70.08,69.97,70.03,16694.0,70.01,70.08,69.97,70.03,16694.0
2025-01-22 11:15:00,70.02,70.07,69.91,70.02,21752.0,70.02,70.07,69.91,70.02,21752.0
2025-01-22 11:20:00,69.98,70.04,69.95,69.98,37970.0,69.98,70.04,69.95,69.98,37970.0
2025-01-22 11:25:00,70.01,70.02,69.78,69.78,42162.0,70.01,70.02,69.78,69.78,42162.0
2025-01-22 11:30:00,69.81,69.81,69.67,69.67,16059.0,69.81,69.81,69.67,69.67,16059.0
2025-01-22 11:35:00,69.66,69.69,69.56,69.63,19879.0,69.66,69.69,69.56,69.63,19879.0
2025-01-22 11:40:00,69.61,69.69,69.46,69.5,31064.0,69.61,69.69,69.46,69.5,31064.0
2025-01-22 11:45:00,69.47,69.57,69.4,69.48,86723.0,69.47,69.57,69.4,69.48,86723.0
2025-01-22 11:50:00,69.51,69.55,69.47,69.48,27215.0,69.51,69.55,69.47,69.48,27215.0
2025-01-22 11:55:00,69.53,69.58,69.48,69.54,41337.0,69.53,69.58,69.48,69.54,41337.0
2025-01-22 12:00:00,69.53,69.55,69.47,69.51,23456.0,69.53,69.55,69.47,69.51,23456.0
2025-01-22 12:05:00,69.49,69.55,69.45,69.46,27416.0,69.49,69.55,69.45,69.46,27416.0
2025-01-22 12:10:00,69.49,69.5,69.28,69.36,21152.0,69.49,69.5,69.28,69.36,21152.0
2025-01-22 12:15:00,69.38,69.45,69.34,69.42,12226.0,69.38,69.45,69.34,69.42,12226.0
2025-01-22 12:20:00,69.42,69.52,69.4,69.48,19307.0,69.42,69.52,69.4,69.48,19307.0
2025-01-22 12:25:00,69.48,69.49,69.37,69.38,14482.0,69.48,69.49,69.37,69.38,14482.0
2025-01-22 12:30:00,69.37,69.37,69.29,69.34,12108.0,69.37,69.37,69.29,69.34,12108.0
2025-01-22 12:35:00,69.33,69.34,69.26,69.27,15470.0,69.33,69.34,69.26,69.27,15470.0
2025-01-22 12:40:00,69.27,69.3,69.17,69.19,10693.0,69.27,69.3,69.17,69.19,10693.0
2025-01-22 12:45:00,69.18,69.27,69.15,69.27,16230.0,69.18,69.27,69.15,69.27,16230.0
2025-01-22 12:50:00,69.26,69.26,69.11,69.12,16909.0,69.26,69.26,69.11,69.12,16909.0
2025-01-22 12:55:00,69.13,69.13,69.04,69.05,12096.0,69.13,69.13,69.04,69.05,12096.0
2025-01-22 13:00:00,69.06,69.07,69.0,69.03,18399.0,69.06,69.07,69.0,69.03,18399.0
2025-01-22 13:05:00,69.04,69.04,68.9,68.94,17624.0,69.04,69.04,68.9,68.94,17624.0
2025-01-22 13:10:00,68.94,69.03,68.94,69.0,21388.0,68.94,69.03,68.94,69.0,21388.0
2025-01-22 13:15:00,69.0,69.06,68.97,69.02,14757.0,69.0,69.06,68.97,69.02,14757.0
2025-01-22 13:20:00,69.07,69.22,69.06,69.22,15251.0,69.07,69.22,69.06,69.22,15251.0
2025-01-22 13:25:00,69.23,69.38,69.14,69.17,22831.0,69.23,69.38,69.14,69.17,22831.0
2025-01-22 13:30:00,69.16,69.19,69.1,69.14,14418.0,69.16,69.19,69.1,69.14,14418.0
2025-01-22 13:35:00,69.15,69.17,69.05,69.06,17282.0,69.15,69.17,69.05,69.06,17282.0
2025-01-22 13:40:00,69.04,69.11,69.04,69.06,14141.0,69.04,69.11,69.04,69.06,14141.0
2025-01-22 13:45:00,69.06,69.22,69.06,69.22,12638.0,69.06,69.22,69.06,69.22,12638.0
2025-01-22 13:50:00,69.23,69.28,69.0,69.0,71115.0,69.23,69.28,69.0,69.0,71115.0
2025-01-22 13:55:00,69.02,69.05,68.94,69.01,29836.0,69.02,69.05,68.94,69.01,29836.0
2025-01-22 14:00:00,69.01,69.01,68.92,68.92,18184.0,69.01,69.01,68.92,68.92,18184.0
2025-01-22 14:05:00,68.94,69.01,68.93,69.01,18447.0,68.94,69.01,68.93,69.01,18447.0
2025-01-22 14:10:00,69.01,69.02,68.97,69.0,15114.0,69.01,69.02,68.97,69.0,15114.0
2025-01-22 14:15:00,68.98,69.3,68.94,69.24,91421.0,68.98,69.3,68.94,69.24,91421.0
2025-01-22 14:20:00,69.24,69.24,69.02,69.03,24696.0,69.24,69.24,69.02,69.03,24696.0
2025-01-22 14:25:00,69.07,69.2,69.04,69.12,23791.0,69.07,69.2,69.04,69.12,23791.0
2025-01-22 14:30:00,69.12,69.25,69.09,69.25,21281.0,69.12,69.25,69.09,69.25,21281.0
2025-01-22 14:35:00,69.25,69.34,69.17,69.34,29958.0,69.25,69.34,69.17,69.34,29958.0
2025-01-22 14:40:00,69.34,69.46,69.28,69.42,41604.0,69.34,69.46,69.28,69.42,41604.0
2025-01-22 14:45:00,69.41,69.47,69.39,69.39,22580.0,69.41,69.47,69.39,69.39,22580.0
2025-01-22 14:50:00,69.38,69.49,69.38,69.45,28225.0,69.38,69.49,69.38,69.45,28225.0
2025-01-22 14:55:00,69.44,69.46,69.37,69.44,21042.0,69.44,69.46,69.37,69.44,21042.0
2025-01-22 15:00:00,69.44,69.45,69.4,69.41,21062.0,69.44,69.45,69.4,69.41,21062.0
2025-01-22 15:05:00,69.41,69.49,69.41,69.47,19186.0,69.41,69.49,69.41,69.47,19186.0
2025-01-22 15:10:00,69.47,69.52,69.42,69.42,39379.0,69.47,69.52,69.42,69.42,39379.0
2025-01-22 15:15:00,69.43,69.44,69.37,69.38,24926.0,69.43,69.44,69.37,69.38,24926.0
2025-01-22 15:20:00,69.38,69.39,69.3,69.3,26269.0,69.38,69.39,69.3,69.3,26269.0
2025-01-22 15:25:00,69.31,69.31,69.13,69.2,50251.0,69.31,69.31,69.13,69.2,50251.0
2025-01-22 15:30:00,69.2,69.21,69.16,69.17,33593.0,69.2,69.21,69.16,69.17,33593.0
2025-01-22 15:35:00,69.17,69.19,69.05,69.14,59088.0,69.17,69.19,69.05,69.14,59088.0
2025-01-22 15:40:00,69.15,69.18,69.05,69.09,214760.0,69.15,69.18,69.05,69.09,214760.0
2025-01-22 15:45:00,69.09,69.11,68.99,68.99,92578.0,69.09,69.11,68.99,68.99,92578.0
2025-01-22 15:50:00,68.98,69.13,68.94,69.03,482736.0,68.98,69.13,68.94,69.03,482736.0
2025-01-22 15:55:00,69.02,69.06,68.93,69.04,335952.0,69.02,69.06,68.93,69.04,335952.0
2025-01-23 09:30:00,69.05,69.4,69.01,69.23,94869.0,69.05,69.4,69.01,69.23,94869.0
2025-01-23 09:35:00,69.27,69.38,69.24,69.27,6903.0,69.27,69.38,69.24,69.27,6903.0
2025-01-23 09:40:00,69.27,69.27,69.09,69.16,43295.0,69.27,69.27,69.09,69.16,43295.0
2025-01-23 09:45:00,69.17,69.23,69.12,69.14,26409.0,69.17,69.23,69.12,69.14,26409.0
2025-01-23 09:50:00,69.14,69.14,68.97,69.0,17668.0,69.14,69.14,68.97,69.0,17668.0
2025-01-23 09:55:00,69.0,69.04,68.96,69.04,11749.0,69.0,69.04,68.96,69.04,11749.0
2025-01-23 10:00:00,69.06,69.12,68.94,68.95,19196.0,69.06,69.12,68.94,68.95,19196.0
2025-01-23 10:05:00,68.95,69.01,68.86,68.91,38652.0,68.95,69.01,68.86,68.91,38652.0
2025-01-23 10:10:00,68.91,68.92,68.81,68.84,36893.0,68.91,68.92,68.81,68.84,36893.0
2025-01-23 10:15:00,68.84,68.9,68.62,68.64,23526.0,68.84,68.9,68.62,68.64,23526.0
2025-01-23 10:20:00,68.63,68.68,68.61,68.61,23406.0,68.63,68.68,68.61,68.61,23406.0
2025-01-23 10:25:00,68.63,68.69,68.58,68.61,17864.0,68.63,68.69,68.58,68.61,17864.0
2025-01-23 10:30:00,68.6,68.71,68.57,68.67,24888.0,68.6,68.71,68.57,68.67,24888.0
2025-01-23 10:35:00,68.67,68.71,68.61,68.65,17915.0,68.67,68.71,68.61,68.65,17915.0
2025-01-23 10:40:00,68.65,68.67,68.57,68.61,20089.0,68.65,68.67,68.57,68.61,20089.0
2025-01-23 10:45:00,68.61,68.7,68.56,68.58,18695.0,68.61,68.7,68.56,68.58,18695.0
2025-01-23 10:50:00,68.58,68.61,68.55,68.59,14260.0,68.58,68.61,68.55,68.59,14260.0
2025-01-23 10:55:00,68.59,68.61,68.34,68.34,33291.0,68.59,68.61,68.34,68.34,33291.0
2025-01-23 11:00:00,68.36,68.51,68.35,68.49,18295.0,68.36,68.51,68.35,68.49,18295.0
2025-01-23 11:05:00,68.5,68.59,68.49,68.54,7659.0,68.5,68.59,68.49,68.54,7659.0
2025-01-23 11:10:00,68.56,68.76,68.55,68.75,15992.0,68.56,68.76,68.55,68.75,15992.0
2025-01-23 11:15:00,68.73,68.85,68.73,68.84,9881.0,68.73,68.85,68.73,68.84,9881.0
2025-01-23 11:20:00,68.85,68.91,68.8,68.88,13033.0,68.85,68.91,68.8,68.88,13033.0
2025-01-23 11:25:00,68.88,68.95,68.85,68.89,15572.0,68.88,68.95,68.85,68.89,15572.0
2025-01-23 11:30:00,68.88,68.89,68.81,68.89,14649.0,68.88,68.89,68.81,68.89,14649.0
2025-01-23 11:35:00,68.87,68.87,68.77,68.84,12870.0,68.87,68.87,68.77,68.84,12870.0
2025-01-23 11:40:00,68.86,68.89,68.76,68.85,20728.0,68.86,68.89,68.76,68.85,20728.0
2025-01-23 11:45:00,68.87,68.93,68.85,68.91,8731.0,68.87,68.93,68.85,68.91,8731.0
2025-01-23 11:50:00,68.93,68.96,68.84,68.91,15341.0,68.93,68.96,68.84,68.91,15341.0
2025-01-23 11:55:00,68.93,68.94,68.8,68.81,15753.0,68.93,68.94,68.8,68.81,15753.0
2025-01-23 12:00:00,68.81,68.87,68.8,68.85,11341.0,68.81,68.87,68.8,68.85,11341.0
2025-01-23 12:05:00,68.85,68.86,68.82,68.85,13680.0,68.85,68.86,68.82,68.85,13680.0
2025-01-23 12:10:00,68.84,68.99,68.83,68.94,10284.0,68.84,68.99,68.83,68.94,10284.0
2025-01-23 12:15:00,68.94,68.98,68.91,68.98,14593.0,68.94,68.98,68.91,68.98,14593.0
2025-01-23 12:20:00,68.98,69.02,68.93,68.98,26530.0,68.98,69.02,68.93,68.98,26530.0
2025-01-23 12:25:00,68.98,69.01,68.96,68.98,18912.0,68.98,69.01,68.96,68.98,18912.0
2025-01-23 12:30:00,68.98,69.02,68.92,68.95,25082.0,68.98,69.02,68.92,68.95,25082.0
2025-01-23 12:35:00,68.95,69.01,68.88,68.89,18105.0,68.95,69.01,68.88,68.89,18105.0
2025-01-23 12:40:00,68.89,68.96,68.86,68.96,10251.0,68.89,68.96,68.86,68.96,10251.0
2025-01-23 12:45:00,68.95,69.01,68.94,68.97,24471.0,68.95,69.01,68.94,68.97,24471.0
2025-01-23 12:50:00,68.99,69.01,68.93,68.94,31165.0,68.99,69.01,68.93,68.94,31165.0
2025-01-23 12:55:00,68.94,68.95,68.89,68.94,10772.0,68.94,68.95,68.89,68.94,10772.0
2025-01-23 13:00:00,68.94,68.97,68.93,68.94,25466.0,68.94,68.97,68.93,68.94,25466.0
2025-01-23 13:05:00,68.93,68.93,68.91,68.92,10589.0,68.93,68.93,68.91,68.92,10589.0
2025-01-23 13:10:00,68.93,68.98,68.92,68.98,13741.0,68.93,68.98,68.92,68.98,13741.0
2025-01-23 13:15:00,68.97,68.97,68.94,68.94,33396.0,68.97,68.97,68.94,68.94,33396.0
2025-01-23 13:20:00,68.94,69.0,68.94,68.94,44478.0,68.94,69.0,68.94,68.94,44478.0
2025-01-23 13:25:00,68.95,69.0,68.92,68.94,58513.0,68.95,69.0,68.92,68.94,58513.0
2025-01-23 13:30:00,68.94,69.01,68.94,68.98,40728.0,68.94,69.01,68.94,68.98,40728.0
2025-01-23 13:35:00,68.98,69.01,68.96,68.96,18405.0,68.98,69.01,68.96,68.96,18405.0
2025-01-23 13:40:00,68.97,68.98,68.92,68.93,14960.0,68.97,68.98,68.92,68.93,14960.0
2025-01-23 13:45:00,68.93,68.93,68.9,68.92,19146.0,68.93,68.93,68.9,68.92,19146.0
2025-01-23 13:50:00,68.92,68.98,68.91,68.94,18787.0,68.92,68.98,68.91,68.94,18787.0
2025-01-23 13:55:00,68.94,68.96,68.9,68.91,16708.0,68.94,68.96,68.9,68.91,16708.0
2025-01-23 14:00:00,68.91,68.93,68.87,68.92,14987.0,68.91,68.93,68.87,68.92,14987.0
2025-01-23 14:05:00,68.91,68.93,68.89,68.91,15240.0,68.91,68.93,68.89,68.91,15240.0
2025-01-23 14:10:00,68.91,68.96,68.89,68.95,13465.0,68.91,68.96,68.89,68.95,13465.0
2025-01-23 14:15:00,68.95,68.97,68.91,68.92,32654.0,68.95,68.97,68.91,68.92,32654.0
2025-01-23 14:20:00,68.92,68.96,68.89,68.95,18363.0,68.92,68.96,68.89,68.95,18363.0
2025-01-23 14:25:00,68.95,68.97,68.9,68.91,21158.0,68.95,68.97,68.9,68.91,21158.0
2025-01-23 14:30:00,68.91,68.92,68.86,68.86,15522.0,68.91,68.92,68.86,68.86,15522.0
2025-01-23 14:35:00,68.86,68.88,68.79,68.8,16927.0,68.86,68.88,68.79,68.8,16927.0
2025-01-23 14:40:00,68.8,68.82,68.78,68.79,19822.0,68.8,68.82,68.78,68.79,19822.0
2025-01-23 14:45:00,68.81,68.85,68.79,68.8,20340.0,68.81,68.85,68.79,68.8,20340.0
2025-01-23 14:50:00,68.81,68.85,68.79,68.83,21799.0,68.81,68.85,68.79,68.83,21799.0
2025-01-23 14:55:00,68.83,68.86,68.81,68.83,20215.0,68.83,68.86,68.81,68.83,20215.0
2025-01-23 15:00:00,68.83,68.88,68.79,68.83,31584.0,68.83,68.88,68.79,68.83,31584.0
2025-01-23 15:05:00,68.83,68.86,68.8,68.83,35633.0,68.83,68.86,68.8,68.83,35633.0
2025-01-23 15:10:00,68.83,68.85,68.8,68.82,34674.0,68.83,68.85,68.8,68.82,34674.0
2025-01-23 15:15:00,68.82,68.86,68.77,68.86,64774.0,68.82,68.86,68.77,68.86,64774.0
2025-01-23 15:20:00,68.86,68.96,68.85,68.9,36873.0,68.86,68.96,68.85,68.9,36873.0
2025-01-23 15:25:00,68.91,68.97,68.89,68.93,36031.0,68.91,68.97,68.89,68.93,36031.0
2025-01-23 15:30:00,68.93,68.94,68.87,68.88,51687.0,68.93,68.94,68.87,68.88,51687.0
2025-01-23 15:35:00,68.88,68.96,68.85,68.93,57512.0,68.88,68.96,68.85,68.93,57512.0
2025-01-23 15:40:00,68.93,68.96,68.91,68.92,70561.0,68.93,68.96,68.91,68.92,70561.0
2025-01-23 15:45:00,68.91,68.96,68.85,68.92,97384.0,68.91,68.96,68.85,68.92,97384.0
2025-01-23 15:50:00,68.92,68.98,68.87,68.9,77246.0,68.92,68.98,68.87,68.9,77246.0
2025-01-23 15:55:00,68.9,68.97,68.86,68.92,240097.0,68.9,68.97,68.86,68.92,240097.0
2025-01-24 09:30:00,68.64,68.9,68.4,68.75,71549.0,68.64,68.9,68.4,68.75,71549.0
2025-01-24 09:35:00,68.77,69.11,68.77,68.95,15331.0,68.77,69.11,68.77,68.95,15331.0
2025-01-24 09:40:00,68.98,69.28,68.94,69.26,17755.0,68.98,69.28,68.94,69.26,17755.0
2025-01-24 09:45:00,69.29,69.36,69.21,69.36,15159.0,69.29,69.36,69.21,69.36,15159.0
2025-01-24 09:50:00,69.37,69.39,69.19,69.37,30628.0,69.37,69.39,69.19,69.37,30628.0
2025-01-24 09:55:00,69.37,69.44,68.98,69.14,151105.0,69.37,69.44,68.98,69.14,151105.0
2025-01-24 10:00:00,69.19,69.3,69.13,69.17,49735.0,69.19,69.3,69.13,69.17,49735.0
2025-01-24 10:05:00,69.17,69.18,68.98,69.11,64909.0,69.17,69.18,68.98,69.11,64909.0
2025-01-24 10:10:00,69.09,69.3,69.04,69.29,20738.0,69.09,69.3,69.04,69.29,20738.0
2025-01-24 10:15:00,69.27,69.44,69.22,69.36,13391.0,69.27,69.44,69.22,69.36,13391.0
2025-01-24 10:20:00,69.36,69.46,69.28,69.46,18352.0,69.36,69.46,69.28,69.46,18352.0
2025-01-24 10:25:00,69.48,69.57,69.42,69.42,30257.0,69.48,69.57,69.42,69.42,30257.0
2025-01-24 10:30:00,69.42,69.44,69.29,69.38,14025.0,69.42,69.44,69.29,69.38,14025.0
2025-01-24 10:35:00,69.34,69.44,69.32,69.42,18452.0,69.34,69.44,69.32,69.42,18452.0
2025-01-24 10:40:00,69.42,69.5,69.4,69.41,35601.0,69.42,69.5,69.4,69.41,35601.0
2025-01-24 10:45:00,69.43,69.51,69.41,69.51,17371.0,69.43,69.51,69.41,69.51,17371.0
2025-01-24 10:50:00,69.51,69.51,69.37,69.39,17756.0,69.51,69.51,69.37,69.39,17756.0
2025-01-24 10:55:00,69.38,69.61,69.38,69.56,28614.0,69.38,69.61,69.38,69.56,28614.0
2025-01-24 11:00:00,69.56,69.64,69.49,69.58,125432.0,69.56,69.64,69.49,69.58,125432.0
2025-01-24 11:05:00,69.56,69.56,69.39,69.42,57175.0,69.56,69.56,69.39,69.42,57175.0
2025-01-24 11:10:00,69.45,69.5,69.38,69.41,23929.0,69.45,69.5,69.38,69.41,23929.0
2025-01-24 11:15:00,69.41,69.45,69.34,69.35,20266.0,69.41,69.45,69.34,69.35,20266.0
2025-01-24 11:20:00,69.34,69.46,69.31,69.45,19189.0,69.34,69.46,69.31,69.45,19189.0
2025-01-24 11:25:00,69.45,69.46,69.32,69.35,13583.0,69.45,69.46,69.32,69.35,13583.0
2025-01-24 11:30:00,69.35,69.36,69.27,69.28,13139.0,69.35,69.36,69.27,69.28,13139.0
2025-01-24 11:35:00,69.27,69.36,69.21,69.34,23675.0,69.27,69.36,69.21,69.34,23675.0
2025-01-24 11:40:00,69.36,69.46,69.3,69.32,45068.0,69.36,69.46,69.3,69.32,45068.0
2025-01-24 11:45:00,69.31,69.4,69.3,69.35,39729.0,69.31,69.4,69.3,69.35,39729.0
2025-01-24 11:50:00,69.36,69.45,69.35,69.42,19063.0,69.36,69.45,69.35,69.42,19063.0
2025-01-24 11:55:00,69.43,69.45,69.37,69.38,21841.0,69.43,69.45,69.37,69.38,21841.0
2025-01-24 12:00:00,69.38,69.41,69.32,69.38,14485.0,69.38,69.41,69.32,69.38,14485.0
2025-01-24 12:05:00,69.39,69.42,69.37,69.41,18870.0,69.39,69.42,69.37,69.41,18870.0
2025-01-24 12:10:00,69.4,69.43,69.37,69.4,23939.0,69.4,69.43,69.37,69.4,23939.0
2025-01-24 12:15:00,69.4,69.49,69.39,69.48,21075.0,69.4,69.49,69.39,69.48,21075.0
2025-01-24 12:20:00,69.47,69.49,69.39,69.42,28089.0,69.47,69.49,69.39,69.42,28089.0
2025-01-24 12:25:00,69.43,69.46,69.39,69.4,19216.0,69.43,69.46,69.39,69.4,19216.0
2025-01-24 12:30:00,69.39,69.45,69.39,69.45,14924.0,69.39,69.45,69.39,69.45,14924.0
2025-01-24 12:35:00,69.44,69.46,69.44,69.44,20473.0,69.44,69.46,69.44,69.44,20473.0
2025-01-24 12:40:00,69.45,69.53,69.45,69.51,19030.0,69.45,69.53,69.45,69.51,19030.0
2025-01-24 12:45:00,69.52,69.52,69.48,69.48,10809.0,69.52,69.52,69.48,69.48,10809.0
2025-01-24 12:50:00,69.49,69.54,69.45,69.51,21355.0,69.49,69.54,69.45,69.51,21355.0
2025-01-24 12:55:00,69.53,69.54,69.46,69.48,13381.0,69.53,69.54,69.46,69.48,13381.0
2025-01-24 13:00:00,69.47,69.5,69.45,69.5,13551.0,69.47,69.5,69.45,69.5,13551.0
2025-01-24 13:05:00,69.5,69.5,69.42,69.43,16762.0,69.5,69.5,69.42,69.43,16762.0
2025-01-24 13:10:00,69.44,69.44,69.33,69.43,21023.0,69.44,69.44,69.33,69.43,21023.0
2025-01-24 13:15:00,69.45,69.46,69.35,69.37,19634.0,69.45,69.46,69.35,69.37,19634.0
2025-01-24 13:20:00,69.37,69.44,69.37,69.41,14461.0,69.37,69.44,69.37,69.41,14461.0
2025-01-24 13:25:00,69.42,69.43,69.36,69.43,11178.0,69.42,69.43,69.36,69.43,11178.0
2025-01-24 13:30:00,69.43,69.45,69.36,69.37,17220.0,69.43,69.45,69.36,69.37,17220.0
2025-01-24 13:35:00,69.36,69.42,69.36,69.39,9136.0,69.36,69.42,69.36,69.39,9136.0
2025-01-24 13:40:00,69.39,69.4,69.36,69.38,8249.0,69.39,69.4,69.36,69.38,8249.0
2025-01-24 13:45:00,69.39,69.44,69.37,69.39,13865.0,69.39,69.44,69.37,69.39,13865.0
2025-01-24 13:50:00,69.4,69.43,69.36,69.36,16339.0,69.4,69.43,69.36,69.36,16339.0
2025-01-24 13:55:00,69.38,69.38,69.29,69.33,14220.0,69.38,69.38,69.29,69.33,14220.0
2025-01-24 14:00:00,69.33,69.41,69.33,69.34,21744.0,69.33,69.41,69.33,69.34,21744.0
2025-01-24 14:05:00,69.34,69.37,69.28,69.32,35479.0,69.34,69.37,69.28,69.32,35479.0
2025-01-24 14:10:00,69.31,69.32,69.2,69.24,76685.0,69.31,69.32,69.2,69.24,76685.0
2025-01-24 14:15:00,69.24,69.26,69.21,69.21,39012.0,69.24,69.26,69.21,69.21,39012.0
2025-01-24 14:20:00,69.21,69.23,69.18,69.23,23951.0,69.21,69.23,69.18,69.23,23951.0
2025-01-24 14:25:00,69.23,69.25,69.2,69.2,32120.0,69.23,69.25,69.2,69.2,32120.0
2025-01-24 14:30:00,69.2,69.22,69.16,69.17,26884.0,69.2,69.22,69.16,69.17,26884.0
2025-01-24 14:35:00,69.17,69.2,69.16,69.17,14420.0,69.17,69.2,69.16,69.17,14420.0
2025-01-24 14:40:00,69.17,69.2,69.17,69.17,18759.0,69.17,69.2,69.17,69.17,18759.0
2025-01-24 14:45:00,69.18,69.18,69.15,69.16,16993.0,69.18,69.18,69.15,69.16,16993.0
2025-01-24 14:50:00,69.16,69.17,69.12,69.15,25442.0,69.16,69.17,69.12,69.15,25442.0
2025-01-24 14:55:00,69.15,69.15,69.1,69.11,22204.0,69.15,69.15,69.1,69.11,22204.0
2025-01-24 15:00:00,69.11,69.11,69.0,69.0,36652.0,69.11,69.11,69.0,69.0,36652.0
2025-01-24 15:05:00,69.0,69.01,68.96,68.97,28782.0,69.0,69.01,68.96,68.97,28782.0
2025-01-24 15:10:00,68.97,68.97,68.9,68.93,35098.0,68.97,68.97,68.9,68.93,35098.0
2025-01-24 15:15:00,68.92,68.98,68.92,68.92,39398.0,68.92,68.98,68.92,68.92,39398.0
2025-01-24 15:20:00,68.92,68.98,68.87,68.92,56977.0,68.92,68.98,68.87,68.92,56977.0
2025-01-24 15:25:00,68.92,68.93,68.84,68.88,58317.0,68.92,68.93,68.84,68.88,58317.0
2025-01-24 15:30:00,68.89,68.95,68.86,68.9,59365.0,68.89,68.95,68.86,68.9,59365.0
2025-01-24 15:35:00,68.89,68.91,68.82,68.83,78922.0,68.89,68.91,68.82,68.83,78922.0
2025-01-24 15:40:00,68.82,68.83,68.77,68.77,78744.0,68.82,68.83,68.77,68.77,78744.0
2025-01-24 15:45:00,68.77,68.79,68.72,68.76,90190.0,68.77,68.79,68.72,68.76,90190.0
2025-01-24 15:50:00,68.78,68.87,68.7,68.7,150918.0,68.78,68.87,68.7,68.7,150918.0
2025-01-24 15:55:00,68.7,69.02,68.64,69.0,431009.0,68.7,69.02,68.64,69.0,431009.0
2025-01-27 09:30:00,68.79,69.16,68.5,68.6,97536.0,68.79,69.16,68.5,68.6,97536.0
2025-01-27 09:35:00,68.85,69.14,68.61,68.88,91966.0,68.85,69.14,68.61,68.88,91966.0
2025-01-27 09:40:00,68.86,68.91,68.64,68.73,46672.0,68.86,68.91,68.64,68.73,46672.0
2025-01-27 09:45:00,68.76,69.06,68.74,69.01,27008.0,68.76,69.06,68.74,69.01,27008.0
2025-01-27 09:50:00,69.01,69.04,68.82,68.83,18580.0,69.01,69.04,68.82,68.83,18580.0
2025-01-27 09:55:00,68.84,68.96,68.84,68.94,12162.0,68.84,68.96,68.84,68.94,12162.0
2025-01-27 10:00:00,68.96,69.02,68.8,68.88,21965.0,68.96,69.02,68.8,68.88,21965.0
2025-01-27 10:05:00,68.9,69.05,68.89,69.02,66525.0,68.9,69.05,68.89,69.02,66525.0
2025-01-27 10:10:00,69.01,69.11,68.96,68.99,46839.0,69.01,69.11,68.96,68.99,46839.0
2025-01-27 10:15:00,69.0,69.14,68.91,69.14,36662.0,69.0,69.14,68.91,69.14,36662.0
2025-01-27 10:20:00,69.12,69.15,69.04,69.09,11826.0,69.12,69.15,69.04,69.09,11826.0
2025-01-27 10:25:00,69.09,69.14,68.92,68.94,28777.0,69.09,69.14,68.92,68.94,28777.0
2025-01-27 10:30:00,68.94,69.0,68.9,69.0,18433.0,68.94,69.0,68.9,69.0,18433.0
2025-01-27 10:35:00,68.99,69.01,68.93,68.98,11691.0,68.99,69.01,68.93,68.98,11691.0
2025-01-27 10:40:00,68.98,69.01,68.89,69.0,122418.0,68.98,69.01,68.89,69.0,122418.0
2025-01-27 10:45:00,69.0,69.01,68.81,68.82,19791.0,69.0,69.01,68.81,68.82,19791.0
2025-01-27 10:50:00,68.84,68.93,68.73,68.75,23845.0,68.84,68.93,68.73,68.75,23845.0
2025-01-27 10:55:00,68.72,68.72,68.55,68.57,21577.0,68.72,68.72,68.55,68.57,21577.0
2025-01-27 11:00:00,68.57,68.61,68.5,68.51,25196.0,68.57,68.61,68.5,68.51,25196.0
2025-01-27 11:05:00,68.53,68.55,68.43,68.45,21980.0,68.53,68.55,68.43,68.45,21980.0
2025-01-27 11:10:00,68.45,68.81,68.42,68.76,15878.0,68.45,68.81,68.42,68.76,15878.0
2025-01-27 11:15:00,68.75,68.79,68.71,68.75,20384.0,68.75,68.79,68.71,68.75,20384.0
2025-01-27 11:20:00,68.75,68.77,68.64,68.67,11916.0,68.75,68.77,68.64,68.67,11916.0
2025-01-27 11:25:00,68.67,68.67,68.6,68.64,15114.0,68.67,68.67,68.6,68.64,15114.0
2025-01-27 11:30:00,68.63,68.67,68.56,68.64,19991.0,68.63,68.67,68.56,68.64,19991.0
2025-01-27 11:35:00,68.66,68.68,68.57,68.57,23184.0,68.66,68.68,68.57,68.57,23184.0
2025-01-27 11:40:00,68.58,68.58,68.51,68.52,12540.0,68.58,68.58,68.51,68.52,12540.0
2025-01-27 11:45:00,68.52,68.66,68.48,68.63,21037.0,68.52,68.66,68.48,68.63,21037.0
2025-01-27 11:50:00,68.63,68.63,68.57,68.59,19994.0,68.63,68.63,68.57,68.59,19994.0
2025-01-27 11:55:00,68.59,68.66,68.58,68.65,12713.0,68.59,68.66,68.58,68.65,12713.0
2025-01-27 12:00:00,68.65,68.78,68.59,68.75,34299.0,68.65,68.78,68.59,68.75,34299.0
2025-01-27 12:05:00,68.75,68.78,68.64,68.77,20933.0,68.75,68.78,68.64,68.77,20933.0
2025-01-27 12:10:00,68.76,68.8,68.71,68.71,24533.0,68.76,68.8,68.71,68.71,24533.0
2025-01-27 12:15:00,68.69,68.81,68.68,68.78,21255.0,68.69,68.81,68.68,68.78,21255.0
2025-01-27 12:20:00,68.79,69.01,68.78,69.0,29968.0,68.79,69.01,68.78,69.0,29968.0
2025-01-27 12:25:00,69.0,69.0,68.94,68.95,33490.0,69.0,69.0,68.94,68.95,33490.0
2025-01-27 12:30:00,68.96,69.02,68.94,69.0,61487.0,68.96,69.02,68.94,69.0,61487.0
2025-01-27 12:35:00,69.01,69.02,68.97,68.98,29746.0,69.01,69.02,68.97,68.98,29746.0
2025-01-27 12:40:00,68.98,69.01,68.96,68.99,21718.0,68.98,69.01,68.96,68.99,21718.0
2025-01-27 12:45:00,68.99,69.01,68.97,69.0,13407.0,68.99,69.01,68.97,69.0,13407.0
2025-01-27 12:50:00,68.99,69.02,68.93,68.96,17622.0,68.99,69.02,68.93,68.96,17622.0
2025-01-27 12:55:00,68.97,68.97,68.9,68.93,16936.0,68.97,68.97,68.9,68.93,16936.0
2025-01-27 13:00:00,68.93,68.94,68.84,68.84,13585.0,68.93,68.94,68.84,68.84,13585.0
2025-01-27 13:05:00,68.85,68.86,68.81,68.81,20586.0,68.85,68.86,68.81,68.81,20586.0
2025-01-27 13:10:00,68.81,68.87,68.81,68.85,14207.0,68.81,68.87,68.81,68.85,14207.0
2025-01-27 13:15:00,68.87,68.89,68.85,68.89,10193.0,68.87,68.89,68.85,68.89,10193.0
2025-01-27 13:20:00,68.9,69.0,68.89,69.0,27317.0,68.9,69.0,68.89,69.0,27317.0
2025-01-27 13:25:00,68.98,69.02,68.97,69.0,21862.0,68.98,69.02,68.97,69.0,21862.0
2025-01-27 13:30:00,69.0,69.06,68.99,69.0,31209.0,69.0,69.06,68.99,69.0,31209.0
2025-01-27 13:35:00,69.0,69.03,68.98,69.0,13798.0,69.0,69.03,68.98,69.0,13798.0
2025-01-27 13:40:00,69.01,69.14,69.0,69.14,12528.0,69.01,69.14,69.0,69.14,12528.0
2025-01-27 13:45:00,69.14,69.17,69.1,69.15,19974.0,69.14,69.17,69.1,69.15,19974.0
2025-01-27 13:50:00,69.16,69.17,69.11,69.16,12907.0,69.16,69.17,69.11,69.16,12907.0
2025-01-27 13:55:00,69.16,69.2,69.1,69.14,18724.0,69.16,69.2,69.1,69.14,18724.0
2025-01-27 14:00:00,69.15,69.25,69.15,69.21,51957.0,69.15,69.25,69.15,69.21,51957.0
2025-01-27 14:05:00,69.2,69.21,69.18,69.19,15740.0,69.2,69.21,69.18,69.19,15740.0
2025-01-27 14:10:00,69.19,69.2,69.14,69.16,12897.0,69.19,69.2,69.14,69.16,12897.0
2025-01-27 14:15:00,69.16,69.18,69.14,69.18,20020.0,69.16,69.18,69.14,69.18,20020.0
2025-01-27 14:20:00,69.18,69.21,69.18,69.18,16754.0,69.18,69.21,69.18,69.18,16754.0
2025-01-27 14:25:00,69.19,69.2,69.17,69.19,24705.0,69.19,69.2,69.17,69.19,24705.0
2025-01-27 14:30:00,69.2,69.2,69.17,69.19,20348.0,69.2,69.2,69.17,69.19,20348.0
2025-01-27 14:35:00,69.19,69.21,69.16,69.19,73434.0,69.19,69.21,69.16,69.19,73434.0
2025-01-27 14:40:00,69.19,69.19,69.14,69.17,21319.0,69.19,69.19,69.14,69.17,21319.0
2025-01-27 14:45:00,69.17,69.2,69.14,69.15,24384.0,69.17,69.2,69.14,69.15,24384.0
2025-01-27 14:50:00,69.14,69.23,69.12,69.2,82232.0,69.14,69.23,69.12,69.2,82232.0
2025-01-27 14:55:00,69.2,69.22,69.18,69.19,23038.0,69.2,69.22,69.18,69.19,23038.0
2025-01-27 15:00:00,69.19,69.19,69.15,69.17,13410.0,69.19,69.19,69.15,69.17,13410.0
2025-01-27 15:05:00,69.17,69.17,69.05,69.15,52447.0,69.17,69.17,69.05,69.15,52447.0
2025-01-27 15:10:00,69.15,69.19,69.13,69.18,60658.0,69.15,69.19,69.13,69.18,60658.0
2025-01-27 15:15:00,69.19,69.21,69.16,69.2,63703.0,69.19,69.21,69.16,69.2,63703.0
2025-01-27 15:20:00,69.2,69.21,69.19,69.2,57030.0,69.2,69.21,69.19,69.2,57030.0
2025-01-27 15:25:00,69.2,69.21,69.16,69.18,51230.0,69.2,69.21,69.16,69.18,51230.0
2025-01-27 15:30:00,69.18,69.21,69.16,69.2,39650.0,69.18,69.21,69.16,69.2,39650.0
2025-01-27 15:35:00,69.21,69.22,69.15,69.17,42685.0,69.21,69.22,69.15,69.17,42685.0
2025-01-27 15:40:00,69.18,69.36,69.18,69.34,54224.0,69.18,69.36,69.18,69.34,54224.0
2025-01-27 15:45:00,69.34,69.35,69.13,69.15,36952.0,69.34,69.35,69.13,69.15,36952.0
2025-01-27 15:50:00,69.14,69.42,69.14,69.19,105509.0,69.14,69.42,69.14,69.19,105509.0
2025-01-27 15:55:00,69.2,69.24,69.18,69.2,538841.0,69.2,69.24,69.18,69.2,538841.0
2025-01-28 09:30:00,69.48,69.5,69.02,69.16,127416.0,69.48,69.5,69.02,69.16,127416.0
2025-01-28 09:35:00,69.16,69.28,69.0,69.1,26996.0,69.16,69.28,69.0,69.1,26996.0
2025-01-28 09:40:00,69.17,69.47,69.05,69.47,21130.0,69.17,69.47,69.05,69.47,21130.0
2025-01-28 09:45:00,69.46,69.66,69.2,69.31,83849.0,69.46,69.66,69.2,69.31,83849.0
2025-01-28 09:50:00,69.31,69.39,69.26,69.34,10331.0,69.31,69.39,69.26,69.34,10331.0
2025-01-28 09:55:00,69.33,69.41,69.24,69.34,18015.0,69.33,69.41,69.24,69.34,18015.0
2025-01-28 10:00:00,69.33,69.53,69.31,69.48,16439.0,69.33,69.53,69.31,69.48,16439.0
2025-01-28 10:05:00,69.48,69.62,69.43,69.59,20826.0,69.48,69.62,69.43,69.59,20826.0
2025-01-28 10:10:00,69.6,69.85,69.59,69.85,29530.0,69.6,69.85,69.59,69.85,29530.0
2025-01-28 10:15:00,69.86,70.1,69.84,69.95,58673.0,69.86,70.1,69.84,69.95,58673.0
2025-01-28 10:20:00,69.97,70.27,69.97,70.26,43290.0,69.97,70.27,69.97,70.26,43290.0
2025-01-28 10:25:00,70.25,70.56,70.2,70.5,74841.0,70.25,70.56,70.2,70.5,74841.0
2025-01-28 10:30:00,70.51,70.9,70.48,70.7,333790.0,70.51,70.9,70.48,70.7,333790.0
2025-01-28 10:35:00,70.69,70.8,70.61,70.71,85812.0,70.69,70.8,70.61,70.71,85812.0
2025-01-28 10:40:00,70.71,70.71,70.5,70.58,282093.0,70.71,70.71,70.5,70.58,282093.0
2025-01-28 10:45:00,70.58,71.18,70.52,71.15,59091.0,70.58,71.18,70.52,71.15,59091.0
2025-01-28 10:50:00,71.15,71.51,71.15,71.41,52530.0,71.15,71.51,71.15,71.41,52530.0
2025-01-28 10:55:00,71.42,71.49,71.25,71.38,97561.0,71.42,71.49,71.25,71.38,97561.0
2025-01-28 11:00:00,71.38,71.45,70.94,70.97,37854.0,71.38,71.45,70.94,70.97,37854.0
2025-01-28 11:05:00,70.98,71.11,70.98,71.08,23099.0,70.98,71.11,70.98,71.08,23099.0
2025-01-28 11:10:00,71.08,71.2,71.05,71.14,21420.0,71.08,71.2,71.05,71.14,21420.0
2025-01-28 11:15:00,71.13,71.23,70.99,71.09,48015.0,71.13,71.23,70.99,71.09,48015.0
2025-01-28 11:20:00,71.1,71.33,71.06,71.06,43376.0,71.1,71.33,71.06,71.06,43376.0
2025-01-28 11:25:00,71.07,71.12,71.0,71.09,29000.0,71.07,71.12,71.0,71.09,29000.0
2025-01-28 11:30:00,71.1,71.16,71.04,71.15,21560.0,71.1,71.16,71.04,71.15,21560.0
2025-01-28 11:35:00,71.16,71.26,71.11,71.25,29624.0,71.16,71.26,71.11,71.25,29624.0
2025-01-28 11:40:00,71.24,71.26,71.19,71.25,22207.0,71.24,71.26,71.19,71.25,22207.0
2025-01-28 11:45:00,71.24,71.31,71.2,71.3,22203.0,71.24,71.31,71.2,71.3,22203.0
2025-01-28 11:50:00,71.3,71.32,71.19,71.27,41922.0,71.3,71.32,71.19,71.27,41922.0
2025-01-28 11:55:00,71.25,71.32,71.23,71.28,30364.0,71.25,71.32,71.23,71.28,30364.0
2025-01-28 12:00:00,71.29,71.41,71.29,71.38,131103.0,71.29,71.41,71.29,71.38,131103.0
2025-01-28 12:05:00,71.39,71.54,71.39,71.53,32459.0,71.39,71.54,71.39,71.53,32459.0
2025-01-28 12:10:00,71.53,71.57,71.48,71.54,19939.0,71.53,71.57,71.48,71.54,19939.0
2025-01-28 12:15:00,71.53,71.56,71.5,71.54,13160.0,71.53,71.56,71.5,71.54,13160.0
2025-01-28 12:20:00,71.54,71.61,71.5,71.61,22561.0,71.54,71.61,71.5,71.61,22561.0
2025-01-28 12:25:00,71.61,71.62,71.55,71.61,20891.0,71.61,71.62,71.55,71.61,20891.0
2025-01-28 12:30:00,71.6,71.73,71.6,71.72,13411.0,71.6,71.73,71.6,71.72,13411.0
2025-01-28 12:35:00,71.72,71.83,71.71,71.74,37861.0,71.72,71.83,71.71,71.74,37861.0
2025-01-28 12:40:00,71.73,71.79,71.68,71.77,40249.0,71.73,71.79,71.68,71.77,40249.0
2025-01-28 12:45:00,71.78,71.84,71.76,71.84,18655.0,71.78,71.84,71.76,71.84,18655.0
2025-01-28 12:50:00,71.84,72.06,71.83,72.06,46370.0,71.84,72.06,71.83,72.06,46370.0
2025-01-28 12:55:00,72.06,72.25,72.05,72.19,62979.0,72.06,72.25,72.05,72.19,62979.0
2025-01-28 13:00:00,72.18,72.19,72.07,72.11,58452.0,72.18,72.19,72.07,72.11,58452.0
2025-01-28 13:05:00,72.11,72.16,71.83,71.84,61226.0,72.11,72.16,71.83,71.84,61226.0
2025-01-28 13:10:00,71.81,72.11,71.79,72.1,19002.0,71.81,72.11,71.79,72.1,19002.0
2025-01-28 13:15:00,72.09,72.13,72.05,72.1,17659.0,72.09,72.13,72.05,72.1,17659.0
2025-01-28 13:20:00,72.09,72.14,72.08,72.12,18224.0,72.09,72.14,72.08,72.12,18224.0
2025-01-28 13:25:00,72.12,72.16,72.08,72.14,40191.0,72.12,72.16,72.08,72.14,40191.0
2025-01-28 13:30:00,72.15,72.15,72.05,72.08,25768.0,72.15,72.15,72.05,72.08,25768.0
2025-01-28 13:35:00,72.08,72.11,72.01,72.03,18828.0,72.08,72.11,72.01,72.03,18828.0
2025-01-28 13:40:00,72.02,72.07,71.94,72.06,13638.0,72.02,72.07,71.94,72.06,13638.0
2025-01-28 13:45:00,72.04,72.23,72.0,72.21,33247.0,72.04,72.23,72.0,72.21,33247.0
2025-01-28 13:50:00,72.24,72.34,72.24,72.31,19575.0,72.24,72.34,72.24,72.31,19575.0
2025-01-28 13:55:00,72.3,72.38,72.3,72.34,19736.0,72.3,72.38,72.3,72.34,19736.0
2025-01-28 14:00:00,72.35,72.39,72.32,72.36,27800.0,72.35,72.39,72.32,72.36,27800.0
2025-01-28 14:05:00,72.35,72.35,72.26,72.33,26321.0,72.35,72.35,72.26,72.33,26321.0
2025-01-28 14:10:00,72.33,72.34,72.26,72.29,20494.0,72.33,72.34,72.26,72.29,20494.0
2025-01-28 14:15:00,72.29,72.3,72.19,72.3,63642.0,72.29,72.3,72.19,72.3,63642.0
2025-01-28 14:20:00,72.31,72.43,72.3,72.4,18136.0,72.31,72.43,72.3,72.4,18136.0
2025-01-28 14:25:00,72.4,72.47,72.4,72.43,22685.0,72.4,72.47,72.4,72.43,22685.0
2025-01-28 14:30:00,72.43,72.47,72.4,72.46,23910.0,72.43,72.47,72.4,72.46,23910.0
2025-01-28 14:35:00,72.46,72.54,72.45,72.53,39177.0,72.46,72.54,72.45,72.53,39177.0
2025-01-28 14:40:00,72.54,72.58,72.51,72.52,13970.0,72.54,72.58,72.51,72.52,13970.0
2025-01-28 14:45:00,72.53,72.59,72.51,72.55,26763.0,72.53,72.59,72.51,72.55,26763.0
2025-01-28 14:50:00,72.55,72.6,72.51,72.6,18194.0,72.55,72.6,72.51,72.6,18194.0
2025-01-28 14:55:00,72.61,72.65,72.6,72.61,14002.0,72.61,72.65,72.6,72.61,14002.0
2025-01-28 15:00:00,72.62,72.68,72.6,72.66,130178.0,72.62,72.68,72.6,72.66,130178.0
2025-01-28 15:05:00,72.67,72.67,72.43,72.55,51173.0,72.67,72.67,72.43,72.55,51173.0
2025-01-28 15:10:00,72.54,72.58,72.53,72.56,22478.0,72.54,72.58,72.53,72.56,22478.0
2025-01-28 15:15:00,72.56,72.6,72.54,72.59,32826.0,72.56,72.6,72.54,72.59,32826.0
2025-01-28 15:20:00,72.58,72.71,72.56,72.58,60472.0,72.58,72.71,72.56,72.58,60472.0
2025-01-28 15:25:00,72.58,72.62,72.51,72.53,79405.0,72.58,72.62,72.51,72.53,79405.0
2025-01-28 15:30:00,72.53,72.56,72.48,72.52,103269.0,72.53,72.56,72.48,72.52,103269.0
2025-01-28 15:35:00,72.53,72.57,72.47,72.55,188022.0,72.53,72.57,72.47,72.55,188022.0
2025-01-28 15:40:00,72.55,72.65,72.54,72.64,71233.0,72.55,72.65,72.54,72.64,71233.0
2025-01-28 15:45:00,72.64,72.68,72.55,72.57,127683.0,72.64,72.68,72.55,72.57,127683.0
2025-01-28 15:50:00,72.56,72.74,72.51,72.62,136000.0,72.56,72.74,72.51,72.62,136000.0
2025-01-28 15:55:00,72.61,72.65,72.46,72.56,358060.0,72.61,72.65,72.46,72.56,358060.0
2025-01-29 09:30:00,72.5,72.99,72.31,72.47,86015.0,72.5,72.99,72.31,72.47,86015.0
2025-01-29 09:35:00,72.45,72.46,72.11,72.33,13559.0,72.45,72.46,72.11,72.33,13559.0
2025-01-29 09:40:00,72.25,72.33,71.92,71.99,16022.0,72.25,72.33,71.92,71.99,16022.0
2025-01-29 09:45:00,72.05,72.27,71.99,72.18,18571.0,72.05,72.27,71.99,72.18,18571.0
2025-01-29 09:50:00,72.15,72.31,72.1,72.28,22826.0,72.15,72.31,72.1,72.28,22826.0
2025-01-29 09:55:00,72.31,72.42,72.16,72.2,13766.0,72.31,72.42,72.16,72.2,13766.0
2025-01-29 10:00:00,72.27,72.3,72.09,72.1,15804.0,72.27,72.3,72.09,72.1,15804.0
2025-01-29 10:05:00,72.07,72.57,72.03,72.54,46750.0,72.07,72.57,72.03,72.54,46750.0
2025-01-29 10:10:00,72.5,72.59,72.46,72.46,18673.0,72.5,72.59,72.46,72.46,18673.0
2025-01-29 10:15:00,72.49,72.53,71.92,71.98,104747.0,72.49,72.53,71.92,71.98,104747.0
2025-01-29 10:20:00,71.95,71.98,71.86,71.93,18854.0,71.95,71.98,71.86,71.93,18854.0
2025-01-29 10:25:00,71.94,71.95,71.84,71.86,22248.0,71.94,71.95,71.84,71.86,22248.0
2025-01-29 10:30:00,71.84,71.85,71.61,71.77,9701.0,71.84,71.85,71.61,71.77,9701.0
2025-01-29 10:35:00,71.77,71.87,71.73,71.87,10041.0,71.77,71.87,71.73,71.87,10041.0
2025-01-29 10:40:00,71.88,71.98,71.87,71.91,12180.0,71.88,71.98,71.87,71.91,12180.0
2025-01-29 10:45:00,71.92,71.92,71.73,71.76,39590.0,71.92,71.92,71.73,71.76,39590.0
2025-01-29 10:50:00,71.78,71.87,71.78,71.83,8533.0,71.78,71.87,71.78,71.83,8533.0
2025-01-29 10:55:00,71.81,71.83,71.71,71.71,43181.0,71.81,71.83,71.71,71.71,43181.0
2025-01-29 11:00:00,71.73,71.73,71.6,71.68,17014.0,71.73,71.73,71.6,71.68,17014.0
2025-01-29 11:05:00,71.65,71.72,71.64,71.69,9681.0,71.65,71.72,71.64,71.69,9681.0
2025-01-29 11:10:00,71.68,71.84,71.58,71.81,21786.0,71.68,71.84,71.58,71.81,21786.0
2025-01-29 11:15:00,71.81,71.86,71.73,71.86,5925.0,71.81,71.86,71.73,71.86,5925.0
2025-01-29 11:20:00,71.85,71.92,71.84,71.88,9828.0,71.85,71.92,71.84,71.88,9828.0
2025-01-29 11:25:00,71.88,71.88,71.67,71.75,37742.0,71.88,71.88,71.67,71.75,37742.0
2025-01-29 11:30:00,71.75,71.77,71.68,71.77,18070.0,71.75,71.77,71.68,71.77,18070.0
2025-01-29 11:35:00,71.78,71.78,71.71,71.77,7770.0,71.78,71.78,71.71,71.77,7770.0
2025-01-29 11:40:00,71.76,71.8,71.68,71.76,20039.0,71.76,71.8,71.68,71.76,20039.0
2025-01-29 11:45:00,71.77,71.83,71.75,71.77,16740.0,71.77,71.83,71.75,71.77,16740.0
2025-01-29 11:50:00,71.77,71.86,71.76,71.84,12904.0,71.77,71.86,71.76,71.84,12904.0
2025-01-29 11:55:00,71.82,71.82,71.75,71.81,16017.0,71.82,71.82,71.75,71.81,16017.0
2025-01-29 12:00:00,71.81,71.98,71.79,71.98,28479.0,71.81,71.98,71.79,71.98,28479.0
2025-01-29 12:05:00,71.98,72.01,71.95,71.97,7853.0,71.98,72.01,71.95,71.97,7853.0
2025-01-29 12:10:00,71.97,72.03,71.91,71.92,30811.0,71.97,72.03,71.91,71.92,30811.0
2025-01-29 12:15:00,71.93,71.99,71.88,71.91,12736.0,71.93,71.99,71.88,71.91,12736.0
2025-01-29 12:20:00,71.9,71.94,71.88,71.94,4375.0,71.9,71.94,71.88,71.94,4375.0
2025-01-29 12:25:00,71.95,71.95,71.9,71.91,6023.0,71.95,71.95,71.9,71.91,6023.0
2025-01-29 12:30:00,71.91,71.97,71.91,71.91,9631.0,71.91,71.97,71.91,71.91,9631.0
2025-01-29 12:35:00,71.91,71.95,71.87,71.88,4075.0,71.91,71.95,71.87,71.88,4075.0
2025-01-29 12:40:00,71.87,71.9,71.83,71.83,6432.0,71.87,71.9,71.83,71.83,6432.0
2025-01-29 12:45:00,71.83,71.83,71.75,71.77,7604.0,71.83,71.83,71.75,71.77,7604.0
2025-01-29 12:50:00,71.78,71.84,71.75,71.79,6318.0,71.78,71.84,71.75,71.79,6318.0
2025-01-29 12:55:00,71.8,71.81,71.74,71.75,9296.0,71.8,71.81,71.74,71.75,9296.0
2025-01-29 13:00:00,71.75,71.8,71.67,71.73,12145.0,71.75,71.8,71.67,71.73,12145.0
2025-01-29 13:05:00,71.73,71.78,71.68,71.78,9098.0,71.73,71.78,71.68,71.78,9098.0
2025-01-29 13:10:00,71.79,71.81,71.74,71.8,10388.0,71.79,71.81,71.74,71.8,10388.0
2025-01-29 13:15:00,71.8,71.85,71.78,71.84,11003.0,71.8,71.85,71.78,71.84,11003.0
2025-01-29 13:20:00,71.84,71.87,71.8,71.87,8254.0,71.84,71.87,71.8,71.87,8254.0
2025-01-29 13:25:00,71.88,72.03,71.87,72.03,25013.0,71.88,72.03,71.87,72.03,25013.0
2025-01-29 13:30:00,72.04,72.09,71.98,71.99,16166.0,72.04,72.09,71.98,71.99,16166.0
2025-01-29 13:35:00,72.0,72.01,71.97,71.97,11430.0,72.0,72.01,71.97,71.97,11430.0
2025-01-29 13:40:00,71.98,72.03,71.96,72.0,9606.0,71.98,72.03,71.96,72.0,9606.0
2025-01-29 13:45:00,72.01,72.02,71.97,71.99,14449.0,72.01,72.02,71.97,71.99,14449.0
2025-01-29 13:50:00,72.0,72.01,71.93,71.98,25140.0,72.0,72.01,71.93,71.98,25140.0
2025-01-29 13:55:00,71.98,71.99,71.94,71.95,14388.0,71.98,71.99,71.94,71.95,14388.0
2025-01-29 14:00:00,71.93,71.95,71.78,71.8,15184.0,71.93,71.95,71.78,71.8,15184.0
2025-01-29 14:05:00,71.78,71.83,71.73,71.76,12486.0,71.78,71.83,71.73,71.76,12486.0
2025-01-29 14:10:00,71.76,71.79,71.68,71.78,13699.0,71.76,71.79,71.68,71.78,13699.0
2025-01-29 14:15:00,71.78,71.81,71.64,71.68,15193.0,71.78,71.81,71.64,71.68,15193.0
2025-01-29 14:20:00,71.69,71.69,71.57,71.58,18595.0,71.69,71.69,71.57,71.58,18595.0
2025-01-29 14:25:00,71.56,71.57,71.51,71.55,12061.0,71.56,71.57,71.51,71.55,12061.0
2025-01-29 14:30:00,71.55,71.7,71.54,71.66,18044.0,71.55,71.7,71.54,71.66,18044.0
2025-01-29 14:35:00,71.69,71.71,71.55,71.69,21485.0,71.69,71.71,71.55,71.69,21485.0
2025-01-29 14:40:00,71.68,71.76,71.6,71.68,13883.0,71.68,71.76,71.6,71.68,13883.0
2025-01-29 14:45:00,71.67,71.85,71.61,71.73,12798.0,71.67,71.85,71.61,71.73,12798.0
2025-01-29 14:50:00,71.75,71.83,71.7,71.78,11676.0,71.75,71.83,71.7,71.78,11676.0
2025-01-29 14:55:00,71.77,71.87,71.7,71.82,17348.0,71.77,71.87,71.7,71.82,17348.0
2025-01-29 15:00:00,71.8,71.86,71.67,71.67,11935.0,71.8,71.86,71.67,71.67,11935.0
2025-01-29 15:05:00,71.67,71.68,71.53,71.59,15603.0,71.67,71.68,71.53,71.59,15603.0
2025-01-29 15:10:00,71.59,71.63,71.36,71.4,28786.0,71.59,71.63,71.36,71.4,28786.0
2025-01-29 15:15:00,71.41,71.44,71.32,71.41,21540.0,71.41,71.44,71.32,71.41,21540.0
2025-01-29 15:20:00,71.41,71.51,71.4,71.5,33565.0,71.41,71.51,71.4,71.5,33565.0
2025-01-29 15:25:00,71.47,71.52,71.39,71.41,24103.0,71.47,71.52,71.39,71.41,24103.0
2025-01-29 15:30:00,71.42,71.48,71.35,71.38,27030.0,71.42,71.48,71.35,71.38,27030.0
2025-01-29 15:35:00,71.35,71.36,71.22,71.23,25647.0,71.35,71.36,71.22,71.23,25647.0
2025-01-29 15:40:00,71.24,71.27,71.16,71.19,62853.0,71.24,71.27,71.16,71.19,62853.0
2025-01-29 15:45:00,71.19,71.29,71.15,71.29,41392.0,71.19,71.29,71.15,71.29,41392.0
2025-01-29 15:50:00,71.3,71.4,71.24,71.25,60504.0,71.3,71.4,71.24,71.25,60504.0
2025-01-29 15:55:00,71.25,71.26,71.11,71.14,226039.0,71.25,71.26,71.11,71.14,226039.0
2025-01-30 09:30:00,73.11,73.76,72.82,73.51,140751.0,73.11,73.76,72.82,73.51,140751.0
2025-01-30 09:35:00,73.44,73.56,73.22,73.5,60425.0,73.44,73.56,73.22,73.5,60425.0
2025-01-30 09:40:00,73.6,73.67,73.44,73.54,42505.0,73.6,73.67,73.44,73.54,42505.0
2025-01-30 09:45:00,73.54,73.65,73.43,73.5,39923.0,73.54,73.65,73.43,73.5,39923.0
2025-01-30 09:50:00,73.51,73.61,73.4,73.53,17448.0,73.51,73.61,73.4,73.53,17448.0
2025-01-30 09:55:00,73.53,73.57,73.38,73.57,33782.0,73.53,73.57,73.38,73.57,33782.0
2025-01-30 10:00:00,73.58,73.6,73.26,73.29,24344.0,73.58,73.6,73.26,73.29,24344.0
2025-01-30 10:05:00,73.3,73.33,73.13,73.16,51484.0,73.3,73.33,73.13,73.16,51484.0
2025-01-30 10:10:00,73.15,73.38,73.15,73.34,24607.0,73.15,73.38,73.15,73.34,24607.0
2025-01-30 10:15:00,73.34,73.35,73.17,73.21,128518.0,73.34,73.35,73.17,73.21,128518.0
2025-01-30 10:20:00,73.21,73.23,72.88,72.95,246763.0,73.21,73.23,72.88,72.95,246763.0
2025-01-30 10:25:00,72.93,73.0,72.76,72.78,70093.0,72.93,73.0,72.76,72.78,70093.0
2025-01-30 10:30:00,72.79,72.83,72.65,72.69,45477.0,72.79,72.83,72.65,72.69,45477.0
2025-01-30 10:35:00,72.69,72.79,72.67,72.78,29500.0,72.69,72.79,72.67,72.78,29500.0
2025-01-30 10:40:00,72.79,72.87,72.63,72.65,37146.0,72.79,72.87,72.63,72.65,37146.0
2025-01-30 10:45:00,72.67,72.91,72.66,72.9,39534.0,72.67,72.91,72.66,72.9,39534.0
2025-01-30 10:50:00,72.9,72.9,72.84,72.86,16065.0,72.9,72.9,72.84,72.86,16065.0
2025-01-30 10:55:00,72.85,72.92,72.8,72.87,21210.0,72.85,72.92,72.8,72.87,21210.0
2025-01-30 11:00:00,72.88,73.14,72.87,73.03,40935.0,72.88,73.14,72.87,73.03,40935.0
2025-01-30 11:05:00,73.03,73.45,73.03,73.43,57777.0,73.03,73.45,73.03,73.43,57777.0
2025-01-30 11:10:00,73.44,73.6,73.42,73.49,43640.0,73.44,73.6,73.42,73.49,43640.0
2025-01-30 11:15:00,73.48,73.75,73.47,73.74,35391.0,73.48,73.75,73.47,73.74,35391.0
2025-01-30 11:20:00,73.74,73.78,73.56,73.58,29887.0,73.74,73.78,73.56,73.58,29887.0
2025-01-30 11:25:00,73.59,73.66,73.47,73.54,17989.0,73.59,73.66,73.47,73.54,17989.0
2025-01-30 11:30:00,73.56,73.56,73.45,73.5,13931.0,73.56,73.56,73.45,73.5,13931.0
2025-01-30 11:35:00,73.51,73.66,73.51,73.61,18020.0,73.51,73.66,73.51,73.61,18020.0
2025-01-30 11:40:00,73.62,73.65,73.57,73.59,10573.0,73.62,73.65,73.57,73.59,10573.0
2025-01-30 11:45:00,73.59,73.6,73.48,73.48,11487.0,73.59,73.6,73.48,73.48,11487.0
2025-01-30 11:50:00,73.5,73.54,73.44,73.53,19924.0,73.5,73.54,73.44,73.53,19924.0
2025-01-30 11:55:00,73.52,73.56,73.47,73.5,15242.0,73.52,73.56,73.47,73.5,15242.0
2025-01-30 12:00:00,73.51,73.6,73.48,73.57,23979.0,73.51,73.6,73.48,73.57,23979.0
2025-01-30 12:05:00,73.56,73.61,73.53,73.57,20820.0,73.56,73.61,73.53,73.57,20820.0
2025-01-30 12:10:00,73.56,73.57,73.4,73.42,15042.0,73.56,73.57,73.4,73.42,15042.0
2025-01-30 12:15:00,73.42,73.51,73.41,73.48,13024.0,73.42,73.51,73.41,73.48,13024.0
2025-01-30 12:20:00,73.48,73.55,73.48,73.53,7981.0,73.48,73.55,73.48,73.53,7981.0
2025-01-30 12:25:00,73.53,73.55,73.43,73.46,9469.0,73.53,73.55,73.43,73.46,9469.0
2025-01-30 12:30:00,73.47,73.51,73.44,73.51,15688.0,73.47,73.51,73.44,73.51,15688.0
2025-01-30 12:35:00,73.51,73.57,73.49,73.56,5358.0,73.51,73.57,73.49,73.56,5358.0
2025-01-30 12:40:00,73.55,73.6,73.53,73.53,14388.0,73.55,73.6,73.53,73.53,14388.0
2025-01-30 12:45:00,73.55,73.58,73.54,73.55,8802.0,73.55,73.58,73.54,73.55,8802.0
2025-01-30 12:50:00,73.56,73.57,73.49,73.51,11166.0,73.56,73.57,73.49,73.51,11166.0
2025-01-30 12:55:00,73.51,73.53,73.42,73.42,14662.0,73.51,73.53,73.42,73.42,14662.0
2025-01-30 13:00:00,73.42,73.49,73.42,73.44,14755.0,73.42,73.49,73.42,73.44,14755.0
2025-01-30 13:05:00,73.42,73.42,73.35,73.41,29143.0,73.42,73.42,73.35,73.41,29143.0
2025-01-30 13:10:00,73.41,73.61,73.4,73.56,16283.0,73.41,73.61,73.4,73.56,16283.0
2025-01-30 13:15:00,73.55,73.6,73.42,73.46,15099.0,73.55,73.6,73.42,73.46,15099.0
2025-01-30 13:20:00,73.48,73.54,73.47,73.51,14122.0,73.48,73.54,73.47,73.51,14122.0
2025-01-30 13:25:00,73.5,73.54,73.48,73.52,13914.0,73.5,73.54,73.48,73.52,13914.0
2025-01-30 13:30:00,73.52,73.61,73.52,73.58,27459.0,73.52,73.61,73.52,73.58,27459.0
2025-01-30 13:35:00,73.58,73.62,73.54,73.56,15428.0,73.58,73.62,73.54,73.56,15428.0
2025-01-30 13:40:00,73.56,73.56,73.42,73.5,20977.0,73.56,73.56,73.42,73.5,20977.0
2025-01-30 13:45:00,73.52,73.63,73.52,73.55,14382.0,73.52,73.63,73.52,73.55,14382.0
2025-01-30 13:50:00,73.56,73.58,73.49,73.58,26550.0,73.56,73.58,73.49,73.58,26550.0
2025-01-30 13:55:00,73.57,73.65,73.56,73.62,27229.0,73.57,73.65,73.56,73.62,27229.0
2025-01-30 14:00:00,73.62,73.68,73.61,73.65,76262.0,73.62,73.68,73.61,73.65,76262.0
2025-01-30 14:05:00,73.66,73.88,73.65,73.78,49415.0,73.66,73.88,73.65,73.78,49415.0
2025-01-30 14:10:00,73.78,73.85,73.76,73.82,35324.0,73.78,73.85,73.76,73.82,35324.0
2025-01-30 14:15:00,73.81,73.85,73.71,73.72,43653.0,73.81,73.85,73.71,73.72,43653.0
2025-01-30 14:20:00,73.72,73.8,73.7,73.77,24638.0,73.72,73.8,73.7,73.77,24638.0
2025-01-30 14:25:00,73.78,73.78,73.71,73.74,26587.0,73.78,73.78,73.71,73.74,26587.0
2025-01-30 14:30:00,73.73,73.74,73.65,73.68,26818.0,73.73,73.74,73.65,73.68,26818.0
2025-01-30 14:35:00,73.67,73.71,73.66,73.69,12916.0,73.67,73.71,73.66,73.69,12916.0
2025-01-30 14:40:00,73.69,73.7,73.5,73.54,21915.0,73.69,73.7,73.5,73.54,21915.0
2025-01-30 14:45:00,73.55,73.67,73.49,73.66,32133.0,73.55,73.67,73.49,73.66,32133.0
2025-01-30 14:50:00,73.66,73.66,73.5,73.54,20273.0,73.66,73.66,73.5,73.54,20273.0
2025-01-30 14:55:00,73.54,73.65,73.51,73.64,31003.0,73.54,73.65,73.51,73.64,31003.0
2025-01-30 15:00:00,73.64,73.68,73.59,73.68,20941.0,73.64,73.68,73.59,73.68,20941.0
2025-01-30 15:05:00,73.68,73.74,73.63,73.64,27627.0,73.68,73.74,73.63,73.64,27627.0
2025-01-30 15:10:00,73.63,73.69,73.61,73.64,27773.0,73.63,73.69,73.61,73.64,27773.0
2025-01-30 15:15:00,73.64,73.64,73.51,73.52,29228.0,73.64,73.64,73.51,73.52,29228.0
2025-01-30 15:20:00,73.52,73.57,73.49,73.56,71931.0,73.52,73.57,73.49,73.56,71931.0
2025-01-30 15:25:00,73.57,73.71,73.57,73.65,22235.0,73.57,73.71,73.57,73.65,22235.0
2025-01-30 15:30:00,73.64,73.69,73.54,73.63,38639.0,73.64,73.69,73.54,73.63,38639.0
2025-01-30 15:35:00,73.63,73.65,73.3,73.3,43155.0,73.63,73.65,73.3,73.3,43155.0
2025-01-30 15:40:00,73.3,73.3,73.04,73.09,46332.0,73.3,73.3,73.04,73.09,46332.0
2025-01-30 15:45:00,73.09,73.27,73.07,73.25,57512.0,73.09,73.27,73.07,73.25,57512.0
2025-01-30 15:50:00,73.24,73.43,73.2,73.34,94469.0,73.24,73.43,73.2,73.34,94469.0
2025-01-30 15:55:00,73.36,73.39,73.1,73.22,375851.0,73.36,73.39,73.1,73.22,375851.0
2025-01-31 09:30:00,73.33,73.33,72.95,73.16,35845.0,73.33,73.33,72.95,73.16,35845.0
2025-01-31 09:35:00,73.15,73.19,72.97,73.1,4427.0,73.15,73.19,72.97,73.1,4427.0
2025-01-31 09:40:00,73.13,73.27,73.01,73.09,7691.0,73.13,73.27,73.01,73.09,7691.0
2025-01-31 09:45:00,73.06,73.31,72.99,73.28,12261.0,73.06,73.31,72.99,73.28,12261.0
2025-01-31 09:50:00,73.27,73.3,73.16,73.27,6743.0,73.27,73.3,73.16,73.27,6743.0
2025-01-31 09:55:00,73.27,73.41,73.2,73.29,14107.0,73.27,73.41,73.2,73.29,14107.0
2025-01-31 10:00:00,73.31,73.41,73.3,73.32,6494.0,73.31,73.41,73.3,73.32,6494.0
2025-01-31 10:05:00,73.31,73.44,73.25,73.26,7018.0,73.31,73.44,73.25,73.26,7018.0
2025-01-31 10:10:00,73.29,73.41,73.11,73.17,17208.0,73.29,73.41,73.11,73.17,17208.0
2025-01-31 10:15:00,73.16,73.27,73.14,73.25,9116.0,73.16,73.27,73.14,73.25,9116.0
2025-01-31 10:20:00,73.22,73.29,73.17,73.24,25139.0,73.22,73.29,73.17,73.24,25139.0
2025-01-31 10:25:00,73.24,73.24,73.04,73.05,11005.0,73.24,73.24,73.04,73.05,11005.0
2025-01-31 10:30:00,73.05,73.24,73.05,73.22,14362.0,73.05,73.24,73.05,73.22,14362.0
2025-01-31 10:35:00,73.19,73.28,73.15,73.19,10699.0,73.19,73.28,73.15,73.19,10699.0
2025-01-31 10:40:00,73.19,73.23,73.09,73.09,5783.0,73.19,73.23,73.09,73.09,5783.0
2025-01-31 10:45:00,73.05,73.09,73.02,73.07,4726.0,73.05,73.09,73.02,73.07,4726.0
2025-01-31 10:50:00,73.08,73.12,73.0,73.04,9782.0,73.08,73.12,73.0,73.04,9782.0
2025-01-31 10:55:00,73.04,73.06,73.0,73.02,6275.0,73.04,73.06,73.0,73.02,6275.0
2025-01-31 11:00:00,73.03,73.18,73.03,73.17,7794.0,73.03,73.18,73.03,73.17,7794.0
2025-01-31 11:05:00,73.16,73.21,73.13,73.18,6509.0,73.16,73.21,73.13,73.18,6509.0
2025-01-31 11:10:00,73.17,73.22,73.14,73.14,6624.0,73.17,73.22,73.14,73.14,6624.0
2025-01-31 11:15:00,73.14,73.21,73.08,73.14,6350.0,73.14,73.21,73.08,73.14,6350.0
2025-01-31 11:20:00,73.15,73.19,73.11,73.15,7216.0,73.15,73.19,73.11,73.15,7216.0
2025-01-31 11:25:00,73.15,73.24,73.13,73.15,6343.0,73.15,73.24,73.13,73.15,6343.0
2025-01-31 11:30:00,73.13,73.13,73.08,73.13,5254.0,73.13,73.13,73.08,73.13,5254.0
2025-01-31 11:35:00,73.13,73.19,73.09,73.19,9696.0,73.13,73.19,73.09,73.19,9696.0
2025-01-31 11:40:00,73.19,73.23,73.17,73.21,6395.0,73.19,73.23,73.17,73.21,6395.0
2025-01-31 11:45:00,73.23,73.26,73.21,73.23,7899.0,73.23,73.26,73.21,73.23,7899.0
2025-01-31 11:50:00,73.22,73.26,73.19,73.26,21867.0,73.22,73.26,73.19,73.26,21867.0
2025-01-31 11:55:00,73.25,73.3,73.21,73.22,11836.0,73.25,73.3,73.21,73.22,11836.0
2025-01-31 12:00:00,73.15,73.22,73.15,73.16,4373.0,73.15,73.22,73.15,73.16,4373.0
2025-01-31 12:05:00,73.14,73.23,73.12,73.2,8054.0,73.14,73.23,73.12,73.2,8054.0
2025-01-31 12:10:00,73.21,73.22,73.14,73.19,7117.0,73.21,73.22,73.14,73.19,7117.0
2025-01-31 12:15:00,73.19,73.21,73.13,73.21,2635.0,73.19,73.21,73.13,73.21,2635.0
2025-01-31 12:20:00,73.22,73.28,73.22,73.23,4521.0,73.22,73.28,73.22,73.23,4521.0
2025-01-31 12:25:00,73.24,73.3,73.24,73.3,2710.0,73.24,73.3,73.24,73.3,2710.0
2025-01-31 12:30:00,73.3,73.34,73.27,73.33,9428.0,73.3,73.34,73.27,73.33,9428.0
2025-01-31 12:35:00,73.33,73.43,73.33,73.42,10539.0,73.33,73.43,73.33,73.42,10539.0
2025-01-31 12:40:00,73.42,73.47,73.31,73.36,8241.0,73.42,73.47,73.31,73.36,8241.0
2025-01-31 12:45:00,73.38,73.41,73.37,73.39,8740.0,73.38,73.41,73.37,73.39,8740.0
2025-01-31 12:50:00,73.39,73.39,73.31,73.33,6211.0,73.39,73.39,73.31,73.33,6211.0
2025-01-31 12:55:00,73.32,73.33,73.24,73.24,3685.0,73.32,73.33,73.24,73.24,3685.0
2025-01-31 13:00:00,73.25,73.27,73.24,73.27,3520.0,73.25,73.27,73.24,73.27,3520.0
2025-01-31 13:05:00,73.26,73.28,73.24,73.27,5390.0,73.26,73.28,73.24,73.27,5390.0
2025-01-31 13:10:00,73.27,73.29,73.27,73.29,3127.0,73.27,73.29,73.27,73.29,3127.0
2025-01-31 13:15:00,73.3,73.32,73.08,73.13,7479.0,73.3,73.32,73.08,73.13,7479.0
2025-01-31 13:20:00,73.12,73.14,73.05,73.05,9273.0,73.12,73.14,73.05,73.05,9273.0
2025-01-31 13:25:00,73.03,73.09,72.98,73.07,10735.0,73.03,73.09,72.98,73.07,10735.0
2025-01-31 13:30:00,73.07,73.11,72.87,72.88,17867.0,73.07,73.11,72.87,72.88,17867.0
2025-01-31 13:35:00,72.86,72.87,72.68,72.75,8875.0,72.86,72.87,72.68,72.75,8875.0
2025-01-31 13:40:00,72.75,72.78,72.71,72.75,9754.0,72.75,72.78,72.71,72.75,9754.0
2025-01-31 13:45:00,72.77,72.8,72.72,72.76,14210.0,72.77,72.8,72.72,72.76,14210.0
2025-01-31 13:50:00,72.8,72.85,72.6,72.64,10678.0,72.8,72.85,72.6,72.64,10678.0
2025-01-31 13:55:00,72.68,72.68,72.63,72.66,7404.0,72.68,72.68,72.63,72.66,7404.0
2025-01-31 14:00:00,72.66,72.74,72.58,72.66,9752.0,72.66,72.74,72.58,72.66,9752.0
2025-01-31 14:05:00,72.64,72.64,72.51,72.57,40238.0,72.64,72.64,72.51,72.57,40238.0
2025-01-31 14:10:00,72.56,72.68,72.55,72.62,13398.0,72.56,72.68,72.55,72.62,13398.0
2025-01-31 14:15:00,72.6,72.64,72.57,72.61,7940.0,72.6,72.64,72.57,72.61,7940.0
2025-01-31 14:20:00,72.6,72.64,72.56,72.64,7516.0,72.6,72.64,72.56,72.64,7516.0
2025-01-31 14:25:00,72.67,72.82,72.67,72.81,16156.0,72.67,72.82,72.67,72.81,16156.0
2025-01-31 14:30:00,72.82,73.0,72.82,73.0,17011.0,72.82,73.0,72.82,73.0,17011.0
2025-01-31 14:35:00,73.01,73.02,72.93,72.97,16471.0,73.01,73.02,72.93,72.97,16471.0
2025-01-31 14:40:00,72.97,72.97,72.77,72.78,10727.0,72.97,72.97,72.77,72.78,10727.0
2025-01-31 14:45:00,72.8,72.85,72.72,72.85,9993.0,72.8,72.85,72.72,72.85,9993.0
2025-01-31 14:50:00,72.86,72.91,72.82,72.91,12053.0,72.86,72.91,72.82,72.91,12053.0
2025-01-31 14:55:00,72.91,73.05,72.9,72.98,18099.0,72.91,73.05,72.9,72.98,18099.0
2025-01-31 15:00:00,72.96,73.0,72.73,72.73,24197.0,72.96,73.0,72.73,72.73,24197.0
2025-01-31 15:05:00,72.72,72.76,72.58,72.63,12518.0,72.72,72.76,72.58,72.63,12518.0
2025-01-31 15:10:00,72.64,72.76,72.6,72.67,28557.0,72.64,72.76,72.6,72.67,28557.0
2025-01-31 15:15:00,72.67,72.75,72.62,72.63,40663.0,72.67,72.75,72.62,72.63,40663.0
2025-01-31 15:20:00,72.63,72.68,72.57,72.65,43153.0,72.63,72.68,72.57,72.65,43153.0
2025-01-31 15:25:00,72.68,72.69,72.5,72.51,23192.0,72.68,72.69,72.5,72.51,23192.0
2025-01-31 15:30:00,72.53,72.63,72.49,72.58,80842.0,72.53,72.63,72.49,72.58,80842.0
2025-01-31 15:35:00,72.56,72.61,72.52,72.57,22142.0,72.56,72.61,72.52,72.57,22142.0
2025-01-31 15:40:00,72.59,72.6,72.47,72.52,35863.0,72.59,72.6,72.47,72.52,35863.0
2025-01-31 15:45:00,72.53,72.6,72.51,72.57,28447.0,72.53,72.6,72.51,72.57,28447.0
2025-01-31 15:50:00,72.58,72.69,72.46,72.51,92553.0,72.58,72.69,72.46,72.51,92553.0
2025-01-31 15:55:00,72.51,72.58,72.39,72.47,219126.0,72.51,72.58,72.39,72.47,219126.0
2025-02-03 09:30:00,71.53,72.22,71.25,72.09,121469.0,71.53,72.22,71.25,72.09,121469.0
2025-02-03 09:35:00,72.09,72.34,71.85,72.13,63308.0,72.09,72.34,71.85,72.13,63308.0
2025-02-03 09:40:00,72.09,72.32,72.02,72.06,26144.0,72.09,72.32,72.02,72.06,26144.0
2025-02-03 09:45:00,72.01,72.13,71.85,72.1,23450.0,72.01,72.13,71.85,72.1,23450.0
2025-02-03 09:50:00,72.12,72.12,71.84,71.92,24471.0,72.12,72.12,71.84,71.92,24471.0
2025-02-03 09:55:00,71.92,72.09,71.67,71.67,20441.0,71.92,72.09,71.67,71.67,20441.0
2025-02-03 10:00:00,71.65,71.73,71.53,71.61,24590.0,71.65,71.73,71.53,71.61,24590.0
2025-02-03 10:05:00,71.64,71.67,71.46,71.57,24949.0,71.64,71.67,71.46,71.57,24949.0
2025-02-03 10:10:00,71.54,71.65,71.5,71.53,18234.0,71.54,71.65,71.5,71.53,18234.0
2025-02-03 10:15:00,71.51,71.51,71.38,71.39,22870.0,71.51,71.51,71.38,71.39,22870.0
2025-02-03 10:20:00,71.42,71.65,71.37,71.65,30098.0,71.42,71.65,71.37,71.65,30098.0
2025-02-03 10:25:00,71.67,72.02,71.63,72.0,73006.0,71.67,72.02,71.63,72.0,73006.0
2025-02-03 10:30:00,71.96,71.96,71.74,71.87,36490.0,71.96,71.96,71.74,71.87,36490.0
2025-02-03 10:35:00,71.86,71.97,71.77,71.84,28141.0,71.86,71.97,71.77,71.84,28141.0
2025-02-03 10:40:00,71.83,72.07,71.82,72.07,26185.0,71.83,72.07,71.82,72.07,26185.0
2025-02-03 10:45:00,72.03,72.07,71.83,71.83,19356.0,72.03,72.07,71.83,71.83,19356.0
2025-02-03 10:50:00,71.87,71.95,71.78,71.81,17412.0,71.87,71.95,71.78,71.81,17412.0
2025-02-03 10:55:00,71.82,71.91,71.77,71.82,16869.0,71.82,71.91,71.77,71.82,16869.0
2025-02-03 11:00:00,71.79,71.92,71.75,71.87,22569.0,71.79,71.92,71.75,71.87,22569.0
2025-02-03 11:05:00,71.84,72.0,71.75,71.92,15427.0,71.84,72.0,71.75,71.92,15427.0
2025-02-03 11:10:00,71.95,72.2,71.94,72.1,38510.0,71.95,72.2,71.94,72.1,38510.0
2025-02-03 11:15:00,72.1,72.14,71.99,72.09,6995.0,72.1,72.14,71.99,72.09,6995.0
2025-02-03 11:20:00,72.09,72.12,71.95,71.97,15258.0,72.09,72.12,71.95,71.97,15258.0
2025-02-03 11:25:00,71.97,72.01,71.92,71.94,10741.0,71.97,72.01,71.92,71.94,10741.0
2025-02-03 11:30:00,71.95,72.01,71.8,71.95,14178.0,71.95,72.01,71.8,71.95,14178.0
2025-02-03 11:35:00,71.95,72.05,71.95,72.05,10531.0,71.95,72.05,71.95,72.05,10531.0
2025-02-03 11:40:00,72.05,72.18,72.04,72.18,12831.0,72.05,72.18,72.04,72.18,12831.0
2025-02-03 11:45:00,72.18,72.25,72.06,72.08,12961.0,72.18,72.25,72.06,72.08,12961.0
2025-02-03 11:50:00,72.1,72.2,72.09,72.14,7161.0,72.1,72.2,72.09,72.14,7161.0
2025-02-03 11:55:00,72.13,72.17,72.04,72.16,12004.0,72.13,72.17,72.04,72.16,12004.0
2025-02-03 12:00:00,72.16,72.22,72.03,72.07,10283.0,72.16,72.22,72.03,72.07,10283.0
2025-02-03 12:05:00,72.09,72.13,71.98,72.0,11755.0,72.09,72.13,71.98,72.0,11755.0
2025-02-03 12:10:00,72.01,72.1,72.01,72.08,12669.0,72.01,72.1,72.01,72.08,12669.0
2025-02-03 12:15:00,72.1,72.13,72.06,72.11,15878.0,72.1,72.13,72.06,72.11,15878.0
2025-02-03 12:20:00,72.13,72.28,72.13,72.25,16252.0,72.13,72.28,72.13,72.25,16252.0
2025-02-03 12:25:00,72.25,72.36,72.22,72.22,10554.0,72.25,72.36,72.22,72.22,10554.0
2025-02-03 12:30:00,72.19,72.25,72.14,72.15,8454.0,72.19,72.25,72.14,72.15,8454.0
2025-02-03 12:35:00,72.13,72.13,72.02,72.06,9699.0,72.13,72.13,72.02,72.06,9699.0
2025-02-03 12:40:00,72.05,72.07,71.96,71.96,9448.0,72.05,72.07,71.96,71.96,9448.0
2025-02-03 12:45:00,71.94,72.06,71.94,72.05,10269.0,71.94,72.06,71.94,72.05,10269.0
2025-02-03 12:50:00,72.05,72.13,72.03,72.07,11900.0,72.05,72.13,72.03,72.07,11900.0
2025-02-03 12:55:00,72.06,72.06,71.92,72.05,20315.0,72.06,72.06,71.92,72.05,20315.0
2025-02-03 13:00:00,72.02,72.03,71.89,72.0,11308.0,72.02,72.03,71.89,72.0,11308.0
2025-02-03 13:05:00,72.02,72.13,72.0,72.02,10281.0,72.02,72.13,72.0,72.02,10281.0
2025-02-03 13:10:00,72.04,72.1,72.0,72.06,7764.0,72.04,72.1,72.0,72.06,7764.0
2025-02-03 13:15:00,72.09,72.09,71.98,71.98,11082.0,72.09,72.09,71.98,71.98,11082.0
2025-02-03 13:20:00,71.98,72.08,71.98,72.08,9761.0,71.98,72.08,71.98,72.08,9761.0
2025-02-03 13:25:00,72.08,72.11,72.01,72.02,5077.0,72.08,72.11,72.01,72.02,5077.0
2025-02-03 13:30:00,72.05,72.07,72.01,72.06,10454.0,72.05,72.07,72.01,72.06,10454.0
2025-02-03 13:35:00,72.05,72.08,71.98,72.04,16846.0,72.05,72.08,71.98,72.04,16846.0
2025-02-03 13:40:00,72.03,72.09,71.95,72.0,9344.0,72.03,72.09,71.95,72.0,9344.0
2025-02-03 13:45:00,72.0,72.07,71.99,72.0,10684.0,72.0,72.07,71.99,72.0,10684.0
2025-02-03 13:50:00,72.02,72.09,72.02,72.08,5893.0,72.02,72.09,72.02,72.08,5893.0
2025-02-03 13:55:00,72.08,72.1,72.05,72.05,7019.0,72.08,72.1,72.05,72.05,7019.0
2025-02-03 14:00:00,72.02,72.05,71.94,71.99,15925.0,72.02,72.05,71.94,71.99,15925.0
2025-02-03 14:05:00,71.99,71.99,71.94,71.97,9685.0,71.99,71.99,71.94,71.97,9685.0
2025-02-03 14:10:00,71.97,71.99,71.87,71.92,19452.0,71.97,71.99,71.87,71.92,19452.0
2025-02-03 14:15:00,71.9,71.93,71.86,71.86,10254.0,71.9,71.93,71.86,71.86,10254.0
2025-02-03 14:20:00,71.88,71.88,71.8,71.83,15798.0,71.88,71.88,71.8,71.83,15798.0
2025-02-03 14:25:00,71.81,71.83,71.73,71.73,9305.0,71.81,71.83,71.73,71.73,9305.0
2025-02-03 14:30:00,71.73,71.77,71.71,71.73,10216.0,71.73,71.77,71.71,71.73,10216.0
2025-02-03 14:35:00,71.73,71.74,71.69,71.72,10298.0,71.73,71.74,71.69,71.72,10298.0
2025-02-03 14:40:00,71.71,71.77,71.69,71.75,15794.0,71.71,71.77,71.69,71.75,15794.0
2025-02-03 14:45:00,71.75,71.77,71.73,71.75,12811.0,71.75,71.77,71.73,71.75,12811.0
2025-02-03 14:50:00,71.74,71.89,71.73,71.87,39385.0,71.74,71.89,71.73,71.87,39385.0
2025-02-03 14:55:00,71.85,71.87,71.71,71.78,16700.0,71.85,71.87,71.71,71.78,16700.0
2025-02-03 15:00:00,71.78,71.78,71.73,71.76,11166.0,71.78,71.78,71.73,71.76,11166.0
2025-02-03 15:05:00,71.75,71.76,71.65,71.66,11769.0,71.75,71.76,71.65,71.66,11769.0
2025-02-03 15:10:00,71.66,71.66,71.55,71.56,21017.0,71.66,71.66,71.55,71.56,21017.0
2025-02-03 15:15:00,71.54,71.61,71.52,71.6,22140.0,71.54,71.61,71.52,71.6,22140.0
2025-02-03 15:20:00,71.61,71.62,71.53,71.57,23734.0,71.61,71.62,71.53,71.57,23734.0
2025-02-03 15:25:00,71.57,71.58,71.48,71.51,20999.0,71.57,71.58,71.48,71.51,20999.0
2025-02-03 15:30:00,71.52,71.52,71.4,71.42,30866.0,71.52,71.52,71.4,71.42,30866.0
2025-02-03 15:35:00,71.41,71.5,71.36,71.4,36901.0,71.41,71.5,71.36,71.4,36901.0
2025-02-03 15:40:00,71.41,71.49,71.4,71.46,36135.0,71.41,71.49,71.4,71.46,36135.0
2025-02-03 15:45:00,71.46,71.46,71.35,71.43,38405.0,71.46,71.46,71.35,71.43,38405.0
2025-02-03 15:50:00,71.43,71.55,71.37,71.37,70794.0,71.43,71.55,71.37,71.37,70794.0
2025-02-03 15:55:00,71.37,71.5,71.34,71.38,266223.0,71.37,71.5,71.34,71.38,266223.0
2025-02-04 09:30:00,70.85,71.24,70.65,71.24,54484.0,70.85,71.24,70.65,71.24,54484.0
2025-02-04 09:35:00,71.19,71.3,71.16,71.25,3955.0,71.19,71.3,71.16,71.25,3955.0
2025-02-04 09:40:00,71.27,71.32,71.16,71.27,2442.0,71.27,71.32,71.16,71.27,2442.0
2025-02-04 09:45:00,71.27,71.29,70.93,70.93,15435.0,71.27,71.29,70.93,70.93,15435.0
2025-02-04 09:50:00,70.95,71.17,70.95,71.16,7828.0,70.95,71.17,70.95,71.16,7828.0
2025-02-04 09:55:00,71.15,71.2,70.92,71.02,8629.0,71.15,71.2,70.92,71.02,8629.0
2025-02-04 10:00:00,71.03,71.15,70.98,71.13,10806.0,71.03,71.15,70.98,71.13,10806.0
2025-02-04 10:05:00,71.1,71.14,70.97,71.14,19610.0,71.1,71.14,70.97,71.14,19610.0
2025-02-04 10:10:00,71.14,71.21,71.06,71.06,11816.0,71.14,71.21,71.06,71.06,11816.0
2025-02-04 10:15:00,71.08,71.18,71.03,71.1,22162.0,71.08,71.18,71.03,71.1,22162.0
2025-02-04 10:20:00,71.13,71.23,71.02,71.02,11048.0,71.13,71.23,71.02,71.02,11048.0
2025-02-04 10:25:00,71.06,71.08,70.94,70.95,6956.0,71.06,71.08,70.94,70.95,6956.0
2025-02-04 10:30:00,70.93,70.96,70.79,70.82,6247.0,70.93,70.96,70.79,70.82,6247.0
2025-02-04 10:35:00,70.78,70.86,70.77,70.84,8029.0,70.78,70.86,70.77,70.84,8029.0
2025-02-04 10:40:00,70.84,70.93,70.8,70.83,23424.0,70.84,70.93,70.8,70.83,23424.0
2025-02-04 10:45:00,70.82,71.01,70.82,70.9,32249.0,70.82,71.01,70.82,70.9,32249.0
2025-02-04 10:50:00,70.91,71.1,70.86,71.1,15767.0,70.91,71.1,70.86,71.1,15767.0
2025-02-04 10:55:00,71.12,71.19,70.98,70.99,11408.0,71.12,71.19,70.98,70.99,11408.0
2025-02-04 11:00:00,71.0,71.17,70.99,71.15,11409.0,71.0,71.17,70.99,71.15,11409.0
2025-02-04 11:05:00,71.16,71.21,71.13,71.2,10565.0,71.16,71.21,71.13,71.2,10565.0
2025-02-04 11:10:00,71.17,71.22,71.15,71.2,8237.0,71.17,71.22,71.15,71.2,8237.0
2025-02-04 11:15:00,71.2,71.25,71.12,71.12,19640.0,71.2,71.25,71.12,71.12,19640.0
2025-02-04 11:20:00,71.1,71.1,70.99,70.99,15932.0,71.1,71.1,70.99,70.99,15932.0
2025-02-04 11:25:00,70.99,71.01,70.85,70.88,16836.0,70.99,71.01,70.85,70.88,16836.0
2025-02-04 11:30:00,70.88,71.06,70.87,71.03,13171.0,70.88,71.06,70.87,71.03,13171.0
2025-02-04 11:35:00,71.0,71.09,70.9,71.04,20079.0,71.0,71.09,70.9,71.04,20079.0
2025-02-04 11:40:00,71.03,71.06,70.97,71.03,14132.0,71.03,71.06,70.97,71.03,14132.0
2025-02-04 11:45:00,71.03,71.05,70.95,70.97,7806.0,71.03,71.05,70.95,70.97,7806.0
2025-02-04 11:50:00,70.95,70.97,70.87,70.89,7942.0,70.95,70.97,70.87,70.89,7942.0
2025-02-04 11:55:00,70.89,71.05,70.89,71.03,9072.0,70.89,71.05,70.89,71.03,9072.0
2025-02-04 12:00:00,71.02,71.16,71.02,71.14,7593.0,71.02,71.16,71.02,71.14,7593.0
2025-02-04 12:05:00,71.13,71.17,71.1,71.15,7010.0,71.13,71.17,71.1,71.15,7010.0
2025-02-04 12:10:00,71.15,71.17,71.07,71.08,7482.0,71.15,71.17,71.07,71.08,7482.0
2025-02-04 12:15:00,71.07,71.07,70.98,71.05,13210.0,71.07,71.07,70.98,71.05,13210.0
2025-02-04 12:20:00,71.05,71.11,71.0,71.08,10279.0,71.05,71.11,71.0,71.08,10279.0
2025-02-04 12:25:00,71.08,71.08,70.91,70.94,30006.0,71.08,71.08,70.91,70.94,30006.0
2025-02-04 12:30:00,70.95,71.0,70.89,70.98,27316.0,70.95,71.0,70.89,70.98,27316.0
2025-02-04 12:35:00,71.01,71.07,70.97,70.98,62738.0,71.01,71.07,70.97,70.98,62738.0
2025-02-04 12:40:00,71.01,71.09,71.0,71.04,9290.0,71.01,71.09,71.0,71.04,9290.0
2025-02-04 12:45:00,71.06,71.12,71.03,71.11,7742.0,71.06,71.12,71.03,71.11,7742.0
2025-02-04 12:50:00,71.09,71.14,71.09,71.12,4875.0,71.09,71.14,71.09,71.12,4875.0
2025-02-04 12:55:00,71.11,71.28,71.11,71.27,9679.0,71.11,71.28,71.11,71.27,9679.0
2025-02-04 13:00:00,71.25,71.27,71.13,71.13,9261.0,71.25,71.27,71.13,71.13,9261.0
2025-02-04 13:05:00,71.12,71.17,71.11,71.14,3835.0,71.12,71.17,71.11,71.14,3835.0
2025-02-04 13:10:00,71.14,71.26,71.14,71.25,4660.0,71.14,71.26,71.14,71.25,4660.0
2025-02-04 13:15:00,71.25,71.28,71.21,71.27,12992.0,71.25,71.28,71.21,71.27,12992.0
2025-02-04 13:20:00,71.25,71.32,71.2,71.31,10038.0,71.25,71.32,71.2,71.31,10038.0
2025-02-04 13:25:00,71.3,71.3,71.21,71.21,7875.0,71.3,71.3,71.21,71.21,7875.0
2025-02-04 13:30:00,71.23,71.35,71.22,71.35,12492.0,71.23,71.35,71.22,71.35,12492.0
2025-02-04 13:35:00,71.37,71.37,71.26,71.28,18931.0,71.37,71.37,71.26,71.28,18931.0
2025-02-04 13:40:00,71.29,71.36,71.28,71.3,10959.0,71.29,71.36,71.28,71.3,10959.0
2025-02-04 13:45:00,71.29,71.32,71.29,71.31,7026.0,71.29,71.32,71.29,71.31,7026.0
2025-02-04 13:50:00,71.29,71.35,71.29,71.3,6551.0,71.29,71.35,71.29,71.3,6551.0
2025-02-04 13:55:00,71.3,71.33,71.3,71.33,8882.0,71.3,71.33,71.3,71.33,8882.0
2025-02-04 14:00:00,71.31,71.36,71.31,71.35,9680.0,71.31,71.36,71.31,71.35,9680.0
2025-02-04 14:05:00,71.36,71.37,71.34,71.35,3933.0,71.36,71.37,71.34,71.35,3933.0
2025-02-04 14:10:00,71.35,71.37,71.33,71.37,8838.0,71.35,71.37,71.33,71.37,8838.0
2025-02-04 14:15:00,71.37,71.37,71.29,71.29,8880.0,71.37,71.37,71.29,71.29,8880.0
2025-02-04 14:20:00,71.29,71.4,71.28,71.4,20743.0,71.29,71.4,71.28,71.4,20743.0
2025-02-04 14:25:00,71.4,71.42,71.39,71.42,8551.0,71.4,71.42,71.39,71.42,8551.0
2025-02-04 14:30:00,71.42,71.43,71.32,71.33,9272.0,71.42,71.43,71.32,71.33,9272.0
2025-02-04 14:35:00,71.33,71.34,71.29,71.3,13437.0,71.33,71.34,71.29,71.3,13437.0
2025-02-04 14:40:00,71.3,71.36,71.16,71.16,18769.0,71.3,71.36,71.16,71.16,18769.0
2025-02-04 14:45:00,71.16,71.22,71.15,71.2,19519.0,71.16,71.22,71.15,71.2,19519.0
2025-02-04 14:50:00,71.2,71.31,71.2,71.31,11219.0,71.2,71.31,71.2,71.31,11219.0
2025-02-04 14:55:00,71.31,71.31,71.18,71.2,13111.0,71.31,71.31,71.18,71.2,13111.0
2025-02-04 15:00:00,71.2,71.22,71.15,71.18,12030.0,71.2,71.22,71.15,71.18,12030.0
2025-02-04 15:05:00,71.18,71.21,71.14,71.17,12418.0,71.18,71.21,71.14,71.17,12418.0
2025-02-04 15:10:00,71.16,71.17,71.09,71.12,18537.0,71.16,71.17,71.09,71.12,18537.0
2025-02-04 15:15:00,71.12,71.21,71.11,71.17,48861.0,71.12,71.21,71.11,71.17,48861.0
2025-02-04 15:20:00,71.17,71.23,71.16,71.22,21766.0,71.17,71.23,71.16,71.22,21766.0
2025-02-04 15:25:00,71.22,71.25,71.2,71.23,20597.0,71.22,71.25,71.2,71.23,20597.0
2025-02-04 15:30:00,71.23,71.35,71.18,71.34,35962.0,71.23,71.35,71.18,71.34,35962.0
2025-02-04 15:35:00,71.35,71.43,71.31,71.37,49741.0,71.35,71.43,71.31,71.37,49741.0
2025-02-04 15:40:00,71.37,71.38,71.34,71.36,42277.0,71.37,71.38,71.34,71.36,42277.0
2025-02-04 15:45:00,71.35,71.36,71.19,71.2,60688.0,71.35,71.36,71.19,71.2,60688.0
2025-02-04 15:50:00,71.18,71.25,71.16,71.18,58908.0,71.18,71.25,71.16,71.18,58908.0
2025-02-04 15:55:00,71.19,71.38,71.18,71.33,185799.0,71.19,71.38,71.18,71.33,185799.0
2025-02-05 09:30:00,72.0,72.05,71.67,71.73,62015.0,72.0,72.05,71.67,71.73,62015.0
2025-02-05 09:35:00,71.73,71.84,71.68,71.75,8983.0,71.73,71.84,71.68,71.75,8983.0
2025-02-05 09:40:00,71.76,72.23,71.76,72.21,58996.0,71.76,72.23,71.76,72.21,58996.0
2025-02-05 09:45:00,72.17,72.21,71.69,71.72,20403.0,72.17,72.21,71.69,71.72,20403.0
2025-02-05 09:50:00,71.72,71.92,71.59,71.59,21221.0,71.72,71.92,71.59,71.59,21221.0
2025-02-05 09:55:00,71.53,71.63,71.48,71.6,26090.0,71.53,71.63,71.48,71.6,26090.0
2025-02-05 10:00:00,71.64,71.77,71.45,71.5,12080.0,71.64,71.77,71.45,71.5,12080.0
2025-02-05 10:05:00,71.54,71.64,71.53,71.57,32281.0,71.54,71.64,71.53,71.57,32281.0
2025-02-05 10:10:00,71.58,71.66,71.47,71.61,45794.0,71.58,71.66,71.47,71.61,45794.0
2025-02-05 10:15:00,71.66,71.92,71.65,71.92,12655.0,71.66,71.92,71.65,71.92,12655.0
2025-02-05 10:20:00,71.92,71.99,71.9,71.98,11967.0,71.92,71.99,71.9,71.98,11967.0
2025-02-05 10:25:00,71.98,72.23,71.98,72.19,33273.0,71.98,72.23,71.98,72.19,33273.0
2025-02-05 10:30:00,72.19,72.27,72.09,72.11,33064.0,72.19,72.27,72.09,72.11,33064.0
2025-02-05 10:35:00,72.12,72.13,71.86,71.89,41250.0,72.12,72.13,71.86,71.89,41250.0
2025-02-05 10:40:00,71.93,72.05,71.89,72.05,9244.0,71.93,72.05,71.89,72.05,9244.0
2025-02-05 10:45:00,72.02,72.19,71.93,71.98,37210.0,72.02,72.19,71.93,71.98,37210.0
2025-02-05 10:50:00,72.0,72.07,71.9,71.9,30571.0,72.0,72.07,71.9,71.9,30571.0
2025-02-05 10:55:00,71.93,71.98,71.89,71.98,15326.0,71.93,71.98,71.89,71.98,15326.0
2025-02-05 11:00:00,71.96,72.06,71.96,72.01,32416.0,71.96,72.06,71.96,72.01,32416.0
2025-02-05 11:05:00,71.99,72.02,71.92,71.95,8682.0,71.99,72.02,71.92,71.95,8682.0
2025-02-05 11:10:00,71.95,72.04,71.94,71.99,20548.0,71.95,72.04,71.94,71.99,20548.0
2025-02-05 11:15:00,71.98,72.04,71.94,72.03,20762.0,71.98,72.04,71.94,72.03,20762.0
2025-02-05 11:20:00,72.03,72.13,71.99,72.09,21123.0,72.03,72.13,71.99,72.09,21123.0
2025-02-05 11:25:00,72.08,72.2,72.06,72.2,26383.0,72.08,72.2,72.06,72.2,26383.0
2025-02-05 11:30:00,72.2,72.26,72.14,72.21,14150.0,72.2,72.26,72.14,72.21,14150.0
2025-02-05 11:35:00,72.2,72.21,72.16,72.2,11971.0,72.2,72.21,72.16,72.2,11971.0
2025-02-05 11:40:00,72.2,72.26,72.13,72.22,22089.0,72.2,72.26,72.13,72.22,22089.0
2025-02-05 11:45:00,72.24,72.28,72.22,72.28,9772.0,72.24,72.28,72.22,72.28,9772.0
2025-02-05 11:50:00,72.29,72.34,72.23,72.26,21177.0,72.29,72.34,72.23,72.26,21177.0
2025-02-05 11:55:00,72.23,72.35,72.16,72.34,24716.0,72.23,72.35,72.16,72.34,24716.0
2025-02-05 12:00:00,72.33,72.37,72.29,72.3,17530.0,72.33,72.37,72.29,72.3,17530.0
2025-02-05 12:05:00,72.28,72.35,72.25,72.27,19169.0,72.28,72.35,72.25,72.27,19169.0
2025-02-05 12:10:00,72.26,72.26,72.19,72.2,6224.0,72.26,72.26,72.19,72.2,6224.0
2025-02-05 12:15:00,72.2,72.22,72.18,72.22,8581.0,72.2,72.22,72.18,72.22,8581.0
2025-02-05 12:20:00,72.22,72.35,72.14,72.16,56986.0,72.22,72.35,72.14,72.16,56986.0
2025-02-05 12:25:00,72.15,72.24,72.15,72.19,12809.0,72.15,72.24,72.15,72.19,12809.0
2025-02-05 12:30:00,72.2,72.26,72.08,72.14,34614.0,72.2,72.26,72.08,72.14,34614.0
2025-02-05 12:35:00,72.16,72.19,72.15,72.18,7993.0,72.16,72.19,72.15,72.18,7993.0
2025-02-05 12:40:00,72.17,72.19,72.06,72.08,34060.0,72.17,72.19,72.06,72.08,34060.0
2025-02-05 12:45:00,72.09,72.14,72.09,72.14,6019.0,72.09,72.14,72.09,72.14,6019.0
2025-02-05 12:50:00,72.13,72.13,72.03,72.08,10435.0,72.13,72.13,72.03,72.08,10435.0
2025-02-05 12:55:00,72.06,72.08,72.01,72.04,11394.0,72.06,72.08,72.01,72.04,11394.0
2025-02-05 13:00:00,72.04,72.08,72.03,72.04,8487.0,72.04,72.08,72.03,72.04,8487.0
2025-02-05 13:05:00,72.04,72.08,72.03,72.06,9339.0,72.04,72.08,72.03,72.06,9339.0
2025-02-05 13:10:00,72.06,72.11,72.06,72.1,8665.0,72.06,72.11,72.06,72.1,8665.0
2025-02-05 13:15:00,72.11,72.11,72.04,72.04,4486.0,72.11,72.11,72.04,72.04,4486.0
2025-02-05 13:20:00,72.06,72.16,72.06,72.16,15072.0,72.06,72.16,72.06,72.16,15072.0
2025-02-05 13:25:00,72.14,72.31,72.1,72.2,67642.0,72.14,72.31,72.1,72.2,67642.0
2025-02-05 13:30:00,72.2,72.32,72.18,72.28,16408.0,72.2,72.32,72.18,72.28,16408.0
2025-02-05 13:35:00,72.28,72.28,72.26,72.26,10410.0,72.28,72.28,72.26,72.26,10410.0
2025-02-05 13:40:00,72.28,72.35,72.25,72.32,42233.0,72.28,72.35,72.25,72.32,42233.0
2025-02-05 13:45:00,72.32,72.35,72.19,72.28,46208.0,72.32,72.35,72.19,72.28,46208.0
2025-02-05 13:50:00,72.28,72.35,72.28,72.34,8928.0,72.28,72.35,72.28,72.34,8928.0
2025-02-05 13:55:00,72.33,72.35,72.25,72.25,22075.0,72.33,72.35,72.25,72.25,22075.0
2025-02-05 14:00:00,72.26,72.27,72.07,72.13,37911.0,72.26,72.27,72.07,72.13,37911.0
2025-02-05 14:05:00,72.16,72.24,72.14,72.22,9799.0,72.16,72.24,72.14,72.22,9799.0
2025-02-05 14:10:00,72.2,72.2,72.16,72.19,8294.0,72.2,72.2,72.16,72.19,8294.0
2025-02-05 14:15:00,72.17,72.18,72.08,72.15,40932.0,72.17,72.18,72.08,72.15,40932.0
2025-02-05 14:20:00,72.15,72.19,72.13,72.18,8596.0,72.15,72.19,72.13,72.18,8596.0
2025-02-05 14:25:00,72.18,72.18,72.15,72.17,13185.0,72.18,72.18,72.15,72.17,13185.0
2025-02-05 14:30:00,72.17,72.17,72.14,72.15,12341.0,72.17,72.17,72.14,72.15,12341.0
2025-02-05 14:35:00,72.16,72.19,72.15,72.18,10173.0,72.16,72.19,72.15,72.18,10173.0
2025-02-05 14:40:00,72.17,72.2,72.16,72.19,8018.0,72.17,72.2,72.16,72.19,8018.0
2025-02-05 14:45:00,72.19,72.23,72.07,72.22,57437.0,72.19,72.23,72.07,72.22,57437.0
2025-02-05 14:50:00,72.23,72.25,72.18,72.2,26240.0,72.23,72.25,72.18,72.2,26240.0
2025-02-05 14:55:00,72.2,72.23,72.11,72.12,13247.0,72.2,72.23,72.11,72.12,13247.0
2025-02-05 15:00:00,72.11,72.18,72.09,72.11,24248.0,72.11,72.18,72.09,72.11,24248.0
2025-02-05 15:05:00,72.1,72.13,72.09,72.13,22448.0,72.1,72.13,72.09,72.13,22448.0
2025-02-05 15:10:00,72.13,72.14,72.08,72.13,18524.0,72.13,72.14,72.08,72.13,18524.0
2025-02-05 15:15:00,72.13,72.13,72.06,72.09,20261.0,72.13,72.13,72.06,72.09,20261.0
2025-02-05 15:20:00,72.09,72.21,72.09,72.2,21160.0,72.09,72.21,72.09,72.2,21160.0
2025-02-05 15:25:00,72.2,72.21,72.13,72.14,24594.0,72.2,72.21,72.13,72.14,24594.0
2025-02-05 15:30:00,72.14,72.2,72.12,72.18,25295.0,72.14,72.2,72.12,72.18,25295.0
2025-02-05 15:35:00,72.17,72.24,72.15,72.17,34884.0,72.17,72.24,72.15,72.17,34884.0
2025-02-05 15:40:00,72.17,72.17,72.07,72.07,22189.0,72.17,72.17,72.07,72.07,22189.0
2025-02-05 15:45:00,72.07,72.08,71.93,72.03,43730.0,72.07,72.08,71.93,72.03,43730.0
2025-02-05 15:50:00,72.05,72.15,72.01,72.15,62528.0,72.05,72.15,72.01,72.15,62528.0
2025-02-05 15:55:00,72.16,72.19,72.08,72.09,234271.0,72.16,72.19,72.08,72.09,234271.0
2025-02-06 09:30:00,71.78,71.85,71.14,71.18,98345.0,71.78,71.85,71.14,71.18,98345.0
2025-02-06 09:35:00,71.18,71.83,71.09,71.76,66379.0,71.18,71.83,71.09,71.76,66379.0
2025-02-06 09:40:00,71.72,71.9,71.59,71.65,67480.0,71.72,71.9,71.59,71.65,67480.0
2025-02-06 09:45:00,71.65,71.68,71.45,71.53,22027.0,71.65,71.68,71.45,71.53,22027.0
2025-02-06 09:50:00,71.5,71.52,71.25,71.42,16525.0,71.5,71.52,71.25,71.42,16525.0
2025-02-06 09:55:00,71.43,71.62,71.42,71.56,22912.0,71.43,71.62,71.42,71.56,22912.0
2025-02-06 10:00:00,71.56,71.61,71.39,71.45,74768.0,71.56,71.61,71.39,71.45,74768.0
2025-02-06 10:05:00,71.48,71.65,71.45,71.58,48195.0,71.48,71.65,71.45,71.58,48195.0
2025-02-06 10:10:00,71.55,71.67,71.38,71.4,32059.0,71.55,71.67,71.38,71.4,32059.0
2025-02-06 10:15:00,71.4,71.55,71.35,71.39,19851.0,71.4,71.55,71.35,71.39,19851.0
2025-02-06 10:20:00,71.41,71.51,71.34,71.36,16070.0,71.41,71.51,71.34,71.36,16070.0
2025-02-06 10:25:00,71.33,71.46,71.29,71.34,13913.0,71.33,71.46,71.29,71.34,13913.0
2025-02-06 10:30:00,71.34,71.36,71.21,71.21,21549.0,71.34,71.36,71.21,71.21,21549.0
2025-02-06 10:35:00,71.2,71.3,71.2,71.23,20323.0,71.2,71.3,71.2,71.23,20323.0
2025-02-06 10:40:00,71.23,71.37,71.22,71.29,40155.0,71.23,71.37,71.22,71.29,40155.0
2025-02-06 10:45:00,71.29,71.29,71.15,71.24,32176.0,71.29,71.29,71.15,71.24,32176.0
2025-02-06 10:50:00,71.24,71.51,71.24,71.36,31103.0,71.24,71.51,71.24,71.36,31103.0
2025-02-06 10:55:00,71.35,71.36,71.2,71.23,38540.0,71.35,71.36,71.2,71.23,38540.0
2025-02-06 11:00:00,71.24,71.47,71.23,71.44,38919.0,71.24,71.47,71.23,71.44,38919.0
2025-02-06 11:05:00,71.42,71.48,71.38,71.38,18543.0,71.42,71.48,71.38,71.38,18543.0
2025-02-06 11:10:00,71.38,71.47,71.37,71.45,38781.0,71.38,71.47,71.37,71.45,38781.0
2025-02-06 11:15:00,71.45,71.57,71.44,71.53,26619.0,71.45,71.57,71.44,71.53,26619.0
2025-02-06 11:20:00,71.55,71.57,71.46,71.46,30068.0,71.55,71.57,71.46,71.46,30068.0
2025-02-06 11:25:00,71.44,71.5,71.38,71.43,21227.0,71.44,71.5,71.38,71.43,21227.0
2025-02-06 11:30:00,71.46,71.47,71.39,71.4,18695.0,71.46,71.47,71.39,71.4,18695.0
2025-02-06 11:35:00,71.4,71.42,71.2,71.25,21624.0,71.4,71.42,71.2,71.25,21624.0
2025-02-06 11:40:00,71.27,71.3,71.25,71.28,8293.0,71.27,71.3,71.25,71.28,8293.0
2025-02-06 11:45:00,71.27,71.34,71.26,71.26,13111.0,71.27,71.34,71.26,71.26,13111.0
2025-02-06 11:50:00,71.26,71.42,71.26,71.42,37194.0,71.26,71.42,71.26,71.42,37194.0
2025-02-06 11:55:00,71.41,71.45,71.34,71.36,21810.0,71.41,71.45,71.34,71.36,21810.0
2025-02-06 12:00:00,71.33,71.42,71.28,71.42,21978.0,71.33,71.42,71.28,71.42,21978.0
2025-02-06 12:05:00,71.41,71.52,71.4,71.52,13154.0,71.41,71.52,71.4,71.52,13154.0
2025-02-06 12:10:00,71.54,71.56,71.45,71.48,15664.0,71.54,71.56,71.45,71.48,15664.0
2025-02-06 12:15:00,71.47,71.54,71.45,71.51,36259.0,71.47,71.54,71.45,71.51,36259.0
2025-02-06 12:20:00,71.49,71.53,71.41,71.42,17918.0,71.49,71.53,71.41,71.42,17918.0
2025-02-06 12:25:00,71.42,71.42,71.32,71.32,18434.0,71.42,71.42,71.32,71.32,18434.0
2025-02-06 12:30:00,71.32,71.34,71.29,71.3,21172.0,71.32,71.34,71.29,71.3,21172.0
2025-02-06 12:35:00,71.3,71.38,71.3,71.32,15668.0,71.3,71.38,71.3,71.32,15668.0
2025-02-06 12:40:00,71.34,71.38,71.33,71.35,12397.0,71.34,71.38,71.33,71.35,12397.0
2025-02-06 12:45:00,71.34,71.35,71.29,71.33,13879.0,71.34,71.35,71.29,71.33,13879.0
2025-02-06 12:50:00,71.33,71.35,71.32,71.34,9250.0,71.33,71.35,71.32,71.34,9250.0
2025-02-06 12:55:00,71.36,71.41,71.34,71.39,10008.0,71.36,71.41,71.34,71.39,10008.0
2025-02-06 13:00:00,71.39,71.42,71.37,71.38,6740.0,71.39,71.42,71.37,71.38,6740.0
2025-02-06 13:05:00,71.38,71.41,71.24,71.25,9862.0,71.38,71.41,71.24,71.25,9862.0
2025-02-06 13:10:00,71.25,71.28,71.22,71.25,35247.0,71.25,71.28,71.22,71.25,35247.0
2025-02-06 13:15:00,71.26,71.35,71.24,71.34,12952.0,71.26,71.35,71.24,71.34,12952.0
2025-02-06 13:20:00,71.32,71.35,71.28,71.31,8801.0,71.32,71.35,71.28,71.31,8801.0
2025-02-06 13:25:00,71.29,71.33,71.21,71.22,13774.0,71.29,71.33,71.21,71.22,13774.0
2025-02-06 13:30:00,71.19,71.26,71.19,71.25,8190.0,71.19,71.26,71.19,71.25,8190.0
2025-02-06 13:35:00,71.26,71.41,71.24,71.37,15580.0,71.26,71.41,71.24,71.37,15580.0
2025-02-06 13:40:00,71.37,71.43,71.28,71.37,14582.0,71.37,71.43,71.28,71.37,14582.0
2025-02-06 13:45:00,71.36,71.37,71.21,71.24,14573.0,71.36,71.37,71.21,71.24,14573.0
2025-02-06 13:50:00,71.24,71.35,71.22,71.33,13102.0,71.24,71.35,71.22,71.33,13102.0
2025-02-06 13:55:00,71.32,71.36,71.29,71.33,11864.0,71.32,71.36,71.29,71.33,11864.0
2025-02-06 14:00:00,71.3,71.33,71.23,71.24,13807.0,71.3,71.33,71.23,71.24,13807.0
2025-02-06 14:05:00,71.23,71.3,71.2,71.2,16623.0,71.23,71.3,71.2,71.2,16623.0
2025-02-06 14:10:00,71.21,71.22,71.1,71.12,13861.0,71.21,71.22,71.1,71.12,13861.0
2025-02-06 14:15:00,71.12,71.15,71.09,71.12,12395.0,71.12,71.15,71.09,71.12,12395.0
2025-02-06 14:20:00,71.12,71.19,71.09,71.1,12377.0,71.12,71.19,71.09,71.1,12377.0
2025-02-06 14:25:00,71.08,71.1,70.98,71.02,29748.0,71.08,71.1,70.98,71.02,29748.0
2025-02-06 14:30:00,71.02,71.02,70.89,70.9,11500.0,71.02,71.02,70.89,70.9,11500.0
2025-02-06 14:35:00,70.9,70.93,70.75,70.8,32782.0,70.9,70.93,70.75,70.8,32782.0
2025-02-06 14:40:00,70.8,70.81,70.72,70.74,18287.0,70.8,70.81,70.72,70.74,18287.0
2025-02-06 14:45:00,70.73,70.87,70.71,70.83,477609.0,70.73,70.87,70.71,70.83,477609.0
2025-02-06 14:50:00,70.84,70.97,70.79,70.89,21801.0,70.84,70.97,70.79,70.89,21801.0
2025-02-06 14:55:00,70.89,70.9,70.72,70.78,24106.0,70.89,70.9,70.72,70.78,24106.0
2025-02-06 15:00:00,70.78,70.85,70.77,70.83,33328.0,70.78,70.85,70.77,70.83,33328.0
2025-02-06 15:05:00,70.83,70.97,70.81,70.95,25703.0,70.83,70.97,70.81,70.95,25703.0
2025-02-06 15:10:00,70.96,71.05,70.93,71.03,28685.0,70.96,71.05,70.93,71.03,28685.0
2025-02-06 15:15:00,71.03,71.08,70.92,70.92,40902.0,71.03,71.08,70.92,70.92,40902.0
2025-02-06 15:20:00,70.93,70.97,70.9,70.92,29558.0,70.93,70.97,70.9,70.92,29558.0
2025-02-06 15:25:00,70.93,70.99,70.91,70.99,23889.0,70.93,70.99,70.91,70.99,23889.0
2025-02-06 15:30:00,70.99,70.99,70.89,70.91,45338.0,70.99,70.99,70.89,70.91,45338.0
2025-02-06 15:35:00,70.92,70.97,70.85,70.96,54774.0,70.92,70.97,70.85,70.96,54774.0
2025-02-06 15:40:00,70.95,70.98,70.93,70.95,45175.0,70.95,70.98,70.93,70.95,45175.0
2025-02-06 15:45:00,70.95,71.09,70.93,71.09,39560.0,70.95,71.09,70.93,71.09,39560.0
2025-02-06 15:50:00,71.09,71.35,70.95,70.98,120298.0,71.09,71.35,70.95,70.98,120298.0
2025-02-06 15:55:00,70.98,71.01,70.92,70.96,231227.0,70.98,71.01,70.92,70.96,231227.0
2025-02-07 09:30:00,71.19,71.3,70.86,71.12,27938.0,71.19,71.3,70.86,71.12,27938.0
2025-02-07 09:35:00,71.08,71.27,71.02,71.26,5463.0,71.08,71.27,71.02,71.26,5463.0
2025-02-07 09:40:00,71.24,71.59,71.21,71.44,11748.0,71.24,71.59,71.21,71.44,11748.0
2025-02-07 09:45:00,71.43,71.45,71.33,71.39,16400.0,71.43,71.45,71.33,71.39,16400.0
2025-02-07 09:50:00,71.42,71.57,71.37,71.42,23023.0,71.42,71.57,71.37,71.42,23023.0
2025-02-07 09:55:00,71.44,71.67,71.38,71.67,217546.0,71.44,71.67,71.38,71.67,217546.0
2025-02-07 10:00:00,71.52,71.54,71.29,71.31,17943.0,71.52,71.54,71.29,71.31,17943.0
2025-02-07 10:05:00,71.3,71.45,71.29,71.42,21570.0,71.3,71.45,71.29,71.42,21570.0
2025-02-07 10:10:00,71.42,71.45,71.26,71.35,14563.0,71.42,71.45,71.26,71.35,14563.0
2025-02-07 10:15:00,71.32,71.38,71.27,71.36,6795.0,71.32,71.38,71.27,71.36,6795.0
2025-02-07 10:20:00,71.36,71.49,71.34,71.41,20376.0,71.36,71.49,71.34,71.41,20376.0
2025-02-07 10:25:00,71.43,71.51,71.36,71.37,12737.0,71.43,71.51,71.36,71.37,12737.0
2025-02-07 10:30:00,71.36,71.47,71.35,71.47,13807.0,71.36,71.47,71.35,71.47,13807.0
2025-02-07 10:35:00,71.46,71.48,71.26,71.37,10239.0,71.46,71.48,71.26,71.37,10239.0
2025-02-07 10:40:00,71.39,71.45,71.29,71.39,8071.0,71.39,71.45,71.29,71.39,8071.0
2025-02-07 10:45:00,71.4,71.43,71.33,71.43,9133.0,71.4,71.43,71.33,71.43,9133.0
2025-02-07 10:50:00,71.43,71.48,71.11,71.18,21906.0,71.43,71.48,71.11,71.18,21906.0
2025-02-07 10:55:00,71.22,71.32,71.18,71.29,10198.0,71.22,71.32,71.18,71.29,10198.0
2025-02-07 11:00:00,71.31,71.36,71.2,71.35,6692.0,71.31,71.36,71.2,71.35,6692.0
2025-02-07 11:05:00,71.33,71.43,71.3,71.42,6508.0,71.33,71.43,71.3,71.42,6508.0
2025-02-07 11:10:00,71.42,71.46,71.34,71.34,8670.0,71.42,71.46,71.34,71.34,8670.0
2025-02-07 11:15:00,71.38,71.68,71.33,71.54,240134.0,71.38,71.68,71.33,71.54,240134.0
2025-02-07 11:20:00,71.55,71.6,71.46,71.46,17053.0,71.55,71.6,71.46,71.46,17053.0
2025-02-07 11:25:00,71.49,71.49,71.3,71.31,6051.0,71.49,71.49,71.3,71.31,6051.0
2025-02-07 11:30:00,71.29,71.45,71.29,71.42,8253.0,71.29,71.45,71.29,71.42,8253.0
2025-02-07 11:35:00,71.41,71.48,71.38,71.42,11546.0,71.41,71.48,71.38,71.42,11546.0
2025-02-07 11:40:00,71.41,71.47,71.34,71.37,5344.0,71.41,71.47,71.34,71.37,5344.0
2025-02-07 11:45:00,71.34,71.39,71.24,71.24,5923.0,71.34,71.39,71.24,71.24,5923.0
2025-02-07 11:50:00,71.26,71.29,71.2,71.2,10483.0,71.26,71.29,71.2,71.2,10483.0
2025-02-07 11:55:00,71.21,71.29,71.16,71.22,10960.0,71.21,71.29,71.16,71.22,10960.0
2025-02-07 12:00:00,71.17,71.25,71.13,71.16,4359.0,71.17,71.25,71.13,71.16,4359.0
2025-02-07 12:05:00,71.16,71.26,71.14,71.24,4480.0,71.16,71.26,71.14,71.24,4480.0
2025-02-07 12:10:00,71.24,71.25,71.12,71.16,4353.0,71.24,71.25,71.12,71.16,4353.0
2025-02-07 12:15:00,71.16,71.17,71.08,71.15,6835.0,71.16,71.17,71.08,71.15,6835.0
2025-02-07 12:20:00,71.14,71.22,71.12,71.13,6461.0,71.14,71.22,71.12,71.13,6461.0
2025-02-07 12:25:00,71.11,71.17,71.07,71.14,10187.0,71.11,71.17,71.07,71.14,10187.0
2025-02-07 12:30:00,71.14,71.17,71.09,71.13,5871.0,71.14,71.17,71.09,71.13,5871.0
2025-02-07 12:35:00,71.13,71.18,71.13,71.18,3332.0,71.13,71.18,71.13,71.18,3332.0
2025-02-07 12:40:00,71.19,71.21,71.15,71.16,6350.0,71.19,71.21,71.15,71.16,6350.0
2025-02-07 12:45:00,71.15,71.22,71.14,71.16,9879.0,71.15,71.22,71.14,71.16,9879.0
2025-02-07 12:50:00,71.18,71.18,71.08,71.16,5501.0,71.18,71.18,71.08,71.16,5501.0
2025-02-07 12:55:00,71.15,71.21,71.12,71.17,11249.0,71.15,71.21,71.12,71.17,11249.0
2025-02-07 13:00:00,71.17,71.25,71.14,71.22,4952.0,71.17,71.25,71.14,71.22,4952.0
2025-02-07 13:05:00,71.2,71.29,71.2,71.24,4950.0,71.2,71.29,71.2,71.24,4950.0
2025-02-07 13:10:00,71.23,71.26,71.2,71.23,6558.0,71.23,71.26,71.2,71.23,6558.0
2025-02-07 13:15:00,71.22,71.26,71.22,71.25,6685.0,71.22,71.26,71.22,71.25,6685.0
2025-02-07 13:20:00,71.24,71.29,71.24,71.29,8653.0,71.24,71.29,71.24,71.29,8653.0
2025-02-07 13:25:00,71.3,71.31,71.24,71.28,12215.0,71.3,71.31,71.24,71.28,12215.0
2025-02-07 13:30:00,71.28,71.34,71.27,71.32,12903.0,71.28,71.34,71.27,71.32,12903.0
2025-02-07 13:35:00,71.32,71.36,71.3,71.31,15933.0,71.32,71.36,71.3,71.31,15933.0
2025-02-07 13:40:00,71.31,71.33,71.14,71.16,20804.0,71.31,71.33,71.14,71.16,20804.0
2025-02-07 13:45:00,71.15,71.15,71.04,71.07,16908.0,71.15,71.15,71.04,71.07,16908.0
2025-02-07 13:50:00,71.06,71.09,70.99,70.99,10977.0,71.06,71.09,70.99,70.99,10977.0
2025-02-07 13:55:00,70.99,71.0,70.92,70.92,12495.0,70.99,71.0,70.92,70.92,12495.0
2025-02-07 14:00:00,70.94,71.0,70.9,70.98,29825.0,70.94,71.0,70.9,70.98,29825.0
2025-02-07 14:05:00,70.98,71.05,70.97,71.03,8600.0,70.98,71.05,70.97,71.03,8600.0
2025-02-07 14:10:00,71.04,71.07,71.0,71.06,9797.0,71.04,71.07,71.0,71.06,9797.0
2025-02-07 14:15:00,71.05,71.06,70.87,70.88,11669.0,71.05,71.06,70.87,70.88,11669.0
2025-02-07 14:20:00,70.87,70.88,70.7,70.71,38421.0,70.87,70.88,70.7,70.71,38421.0
2025-02-07 14:25:00,70.72,70.74,70.6,70.61,28988.0,70.72,70.74,70.6,70.61,28988.0
2025-02-07 14:30:00,70.6,70.81,70.6,70.74,26598.0,70.6,70.81,70.6,70.74,26598.0
2025-02-07 14:35:00,70.74,70.82,70.74,70.77,30904.0,70.74,70.82,70.74,70.77,30904.0
2025-02-07 14:40:00,70.78,70.78,70.68,70.75,27401.0,70.78,70.78,70.68,70.75,27401.0
2025-02-07 14:45:00,70.73,70.76,70.69,70.7,8888.0,70.73,70.76,70.69,70.7,8888.0
2025-02-07 14:50:00,70.7,70.72,70.64,70.7,18672.0,70.7,70.72,70.64,70.7,18672.0
2025-02-07 14:55:00,70.7,70.7,70.62,70.62,22788.0,70.7,70.7,70.62,70.62,22788.0
2025-02-07 15:00:00,70.62,70.63,70.53,70.54,20307.0,70.62,70.63,70.53,70.54,20307.0
2025-02-07 15:05:00,70.55,70.62,70.54,70.61,21687.0,70.55,70.62,70.54,70.61,21687.0
2025-02-07 15:10:00,70.61,70.61,70.51,70.53,18632.0,70.61,70.61,70.51,70.53,18632.0
2025-02-07 15:15:00,70.53,70.59,70.52,70.58,24445.0,70.53,70.59,70.52,70.58,24445.0
2025-02-07 15:20:00,70.58,70.58,70.48,70.5,36029.0,70.58,70.58,70.48,70.5,36029.0
2025-02-07 15:25:00,70.5,70.57,70.48,70.55,39097.0,70.5,70.57,70.48,70.55,39097.0
2025-02-07 15:30:00,70.55,70.69,70.54,70.67,34410.0,70.55,70.69,70.54,70.67,34410.0
2025-02-07 15:35:00,70.66,70.69,70.55,70.61,33180.0,70.66,70.69,70.55,70.61,33180.0
2025-02-07 15:40:00,70.61,70.66,70.59,70.62,39957.0,70.61,70.66,70.59,70.62,39957.0
2025-02-07 15:45:00,70.61,70.7,70.58,70.64,41687.0,70.61,70.7,70.58,70.64,41687.0
2025-02-07 15:50:00,70.69,70.73,70.52,70.56,110172.0,70.69,70.73,70.52,70.56,110172.0
2025-02-07 15:55:00,70.56,70.58,70.32,70.34,441223.0,70.56,70.58,70.32,70.34,441223.0
2025-02-10 09:30:00,70.63,70.63,70.09,70.1,32272.0,70.63,70.63,70.09,70.1,32272.0
2025-02-10 09:35:00,70.14,70.71,70.14,70.65,25538.0,70.14,70.71,70.14,70.65,25538.0
2025-02-10 09:40:00,70.66,70.87,70.62,70.75,11073.0,70.66,70.87,70.62,70.75,11073.0
2025-02-10 09:45:00,70.78,71.0,70.73,70.91,21935.0,70.78,71.0,70.73,70.91,21935.0
2025-02-10 09:50:00,70.89,70.97,70.82,70.94,9700.0,70.89,70.97,70.82,70.94,9700.0
2025-02-10 09:55:00,70.97,71.15,70.97,71.06,18516.0,70.97,71.15,70.97,71.06,18516.0
2025-02-10 10:00:00,71.06,71.21,71.0,71.2,9552.0,71.06,71.21,71.0,71.2,9552.0
2025-02-10 10:05:00,71.15,71.15,71.02,71.08,15249.0,71.15,71.15,71.02,71.08,15249.0
2025-02-10 10:10:00,71.08,71.13,70.94,71.13,52528.0,71.08,71.13,70.94,71.13,52528.0
2025-02-10 10:15:00,71.14,71.23,71.08,71.11,8108.0,71.14,71.23,71.08,71.11,8108.0
2025-02-10 10:20:00,71.11,71.22,71.07,71.09,10326.0,71.11,71.22,71.07,71.09,10326.0
2025-02-10 10:25:00,71.09,71.16,71.08,71.16,43394.0,71.09,71.16,71.08,71.16,43394.0
2025-02-10 10:30:00,71.17,71.31,71.17,71.25,15485.0,71.17,71.31,71.17,71.25,15485.0
2025-02-10 10:35:00,71.25,71.26,71.11,71.11,9035.0,71.25,71.26,71.11,71.11,9035.0
2025-02-10 10:40:00,71.11,71.18,71.01,71.01,21897.0,71.11,71.18,71.01,71.01,21897.0
2025-02-10 10:45:00,71.02,71.13,70.98,70.99,20634.0,71.02,71.13,70.98,70.99,20634.0
2025-02-10 10:50:00,70.97,71.04,70.96,71.0,10675.0,70.97,71.04,70.96,71.0,10675.0
2025-02-10 10:55:00,71.0,71.06,70.95,71.03,21740.0,71.0,71.06,70.95,71.03,21740.0
2025-02-10 11:00:00,71.03,71.06,71.01,71.05,12330.0,71.03,71.06,71.01,71.05,12330.0
2025-02-10 11:05:00,71.03,71.07,70.97,70.97,13512.0,71.03,71.07,70.97,70.97,13512.0
2025-02-10 11:10:00,70.97,70.97,70.75,70.77,12628.0,70.97,70.97,70.75,70.77,12628.0
2025-02-10 11:15:00,70.77,70.79,70.7,70.73,26878.0,70.77,70.79,70.7,70.73,26878.0
2025-02-10 11:20:00,70.72,70.72,70.57,70.6,24649.0,70.72,70.72,70.57,70.6,24649.0
2025-02-10 11:25:00,70.6,70.64,70.53,70.63,14395.0,70.6,70.64,70.53,70.63,14395.0
2025-02-10 11:30:00,70.64,70.74,70.61,70.73,11146.0,70.64,70.74,70.61,70.73,11146.0
2025-02-10 11:35:00,70.73,70.82,70.73,70.81,13963.0,70.73,70.82,70.73,70.81,13963.0
2025-02-10 11:40:00,70.79,70.83,70.75,70.76,12032.0,70.79,70.83,70.75,70.76,12032.0
2025-02-10 11:45:00,70.75,70.75,70.7,70.75,11365.0,70.75,70.75,70.7,70.75,11365.0
2025-02-10 11:50:00,70.74,70.82,70.73,70.8,17250.0,70.74,70.82,70.73,70.8,17250.0
2025-02-10 11:55:00,70.81,70.92,70.8,70.88,13177.0,70.81,70.92,70.8,70.88,13177.0
2025-02-10 12:00:00,70.89,70.89,70.86,70.88,5815.0,70.89,70.89,70.86,70.88,5815.0
2025-02-10 12:05:00,70.88,70.95,70.88,70.94,8060.0,70.88,70.95,70.88,70.94,8060.0
2025-02-10 12:10:00,70.94,70.94,70.86,70.91,5927.0,70.94,70.94,70.86,70.91,5927.0
2025-02-10 12:15:00,70.92,70.95,70.9,70.92,7896.0,70.92,70.95,70.9,70.92,7896.0
2025-02-10 12:20:00,70.91,70.98,70.91,70.95,7082.0,70.91,70.98,70.91,70.95,7082.0
2025-02-10 12:25:00,70.95,70.99,70.89,70.91,8865.0,70.95,70.99,70.89,70.91,8865.0
2025-02-10 12:30:00,70.91,70.92,70.9,70.9,2819.0,70.91,70.92,70.9,70.9,2819.0
2025-02-10 12:35:00,70.89,70.93,70.89,70.91,5663.0,70.89,70.93,70.89,70.91,5663.0
2025-02-10 12:40:00,70.91,70.93,70.87,70.89,8390.0,70.91,70.93,70.87,70.89,8390.0
2025-02-10 12:45:00,70.87,70.9,70.84,70.85,7160.0,70.87,70.9,70.84,70.85,7160.0
2025-02-10 12:50:00,70.85,70.87,70.84,70.87,8779.0,70.85,70.87,70.84,70.87,8779.0
2025-02-10 12:55:00,70.86,70.86,70.8,70.82,7269.0,70.86,70.86,70.8,70.82,7269.0
2025-02-10 13:00:00,70.82,70.9,70.8,70.89,11917.0,70.82,70.9,70.8,70.89,11917.0
2025-02-10 13:05:00,70.89,70.97,70.85,70.96,11717.0,70.89,70.97,70.85,70.96,11717.0
2025-02-10 13:10:00,70.95,71.15,70.95,71.14,30248.0,70.95,71.15,70.95,71.14,30248.0
2025-02-10 13:15:00,71.13,71.16,71.04,71.05,9156.0,71.13,71.16,71.04,71.05,9156.0
2025-02-10 13:20:00,71.06,71.07,71.03,71.05,4301.0,71.06,71.07,71.03,71.05,4301.0
2025-02-10 13:25:00,71.04,71.12,71.03,71.12,10758.0,71.04,71.12,71.03,71.12,10758.0
2025-02-10 13:30:00,71.11,71.11,71.01,71.01,9431.0,71.11,71.11,71.01,71.01,9431.0
2025-02-10 13:35:00,71.03,71.06,71.02,71.03,5724.0,71.03,71.06,71.02,71.03,5724.0
2025-02-10 13:40:00,71.03,71.1,71.03,71.06,8804.0,71.03,71.1,71.03,71.06,8804.0
2025-02-10 13:45:00,71.05,71.12,71.04,71.12,8142.0,71.05,71.12,71.04,71.12,8142.0
2025-02-10 13:50:00,71.12,71.19,71.09,71.15,21158.0,71.12,71.19,71.09,71.15,21158.0
2025-02-10 13:55:00,71.15,71.17,71.12,71.16,16621.0,71.15,71.17,71.12,71.16,16621.0
2025-02-10 14:00:00,71.15,71.23,71.0,71.0,59362.0,71.15,71.23,71.0,71.0,59362.0
2025-02-10 14:05:00,70.99,71.01,70.88,70.91,10605.0,70.99,71.01,70.88,70.91,10605.0
2025-02-10 14:10:00,70.86,71.0,70.86,70.98,17952.0,70.86,71.0,70.86,70.98,17952.0
2025-02-10 14:15:00,70.97,70.98,70.89,70.92,6860.0,70.97,70.98,70.89,70.92,6860.0
2025-02-10 14:20:00,70.91,70.98,70.9,70.92,7605.0,70.91,70.98,70.9,70.92,7605.0
2025-02-10 14:25:00,70.91,70.92,70.83,70.9,8691.0,70.91,70.92,70.83,70.9,8691.0
2025-02-10 14:30:00,70.9,70.95,70.88,70.9,11422.0,70.9,70.95,70.88,70.9,11422.0
2025-02-10 14:35:00,70.9,70.92,70.86,70.87,9426.0,70.9,70.92,70.86,70.87,9426.0
2025-02-10 14:40:00,70.87,70.95,70.86,70.92,6548.0,70.87,70.95,70.86,70.92,6548.0
2025-02-10 14:45:00,70.92,70.95,70.9,70.92,6288.0,70.92,70.95,70.9,70.92,6288.0
2025-02-10 14:50:00,70.93,71.03,70.93,70.99,9172.0,70.93,71.03,70.93,70.99,9172.0
2025-02-10 14:55:00,70.99,71.01,70.96,70.98,12097.0,70.99,71.01,70.96,70.98,12097.0
2025-02-10 15:00:00,70.97,71.01,70.93,70.96,7189.0,70.97,71.01,70.93,70.96,7189.0
2025-02-10 15:05:00,70.96,70.98,70.84,70.84,15551.0,70.96,70.98,70.84,70.84,15551.0
2025-02-10 15:10:00,70.85,70.91,70.79,70.9,38296.0,70.85,70.91,70.79,70.9,38296.0
2025-02-10 15:15:00,70.89,70.96,70.89,70.94,11619.0,70.89,70.96,70.89,70.94,11619.0
2025-02-10 15:20:00,70.94,70.99,70.9,70.9,15727.0,70.94,70.99,70.9,70.9,15727.0
2025-02-10 15:25:00,70.88,70.88,70.84,70.86,20411.0,70.88,70.88,70.84,70.86,20411.0
2025-02-10 15:30:00,70.85,70.88,70.82,70.88,25733.0,70.85,70.88,70.82,70.88,25733.0
2025-02-10 15:35:00,70.9,70.98,70.88,70.96,56921.0,70.9,70.98,70.88,70.96,56921.0
2025-02-10 15:40:00,70.96,71.02,70.96,71.0,25591.0,70.96,71.02,70.96,71.0,25591.0
2025-02-10 15:45:00,71.0,71.06,70.98,71.01,47940.0,71.0,71.06,70.98,71.01,47940.0
2025-02-10 15:50:00,71.02,71.15,70.99,71.06,76279.0,71.02,71.15,70.99,71.06,76279.0
2025-02-10 15:55:00,71.05,71.12,70.99,71.11,204894.0,71.05,71.12,70.99,71.11,204894.0
2025-02-11 09:30:00,70.73,70.84,70.34,70.53,34671.0,70.73,70.84,70.34,70.53,34671.0
2025-02-11 09:35:00,70.58,70.71,70.32,70.56,13277.0,70.58,70.71,70.32,70.56,13277.0
2025-02-11 09:40:00,70.53,70.71,70.44,70.64,12929.0,70.53,70.71,70.44,70.64,12929.0
2025-02-11 09:45:00,70.62,70.89,70.62,70.69,20784.0,70.62,70.89,70.62,70.69,20784.0
2025-02-11 09:50:00,70.69,70.77,70.62,70.65,22445.0,70.69,70.77,70.62,70.65,22445.0
2025-02-11 09:55:00,70.65,70.87,70.65,70.87,22961.0,70.65,70.87,70.65,70.87,22961.0
2025-02-11 10:00:00,70.86,70.93,70.46,70.46,22436.0,70.86,70.93,70.46,70.46,22436.0
2025-02-11 10:05:00,70.47,70.47,70.35,70.45,26700.0,70.47,70.47,70.35,70.45,26700.0
2025-02-11 10:10:00,70.45,70.61,70.41,70.61,26066.0,70.45,70.61,70.41,70.61,26066.0
2025-02-11 10:15:00,70.6,70.68,70.53,70.6,21930.0,70.6,70.68,70.53,70.6,21930.0
2025-02-11 10:20:00,70.6,70.66,70.5,70.53,25504.0,70.6,70.66,70.5,70.53,25504.0
2025-02-11 10:25:00,70.51,70.59,70.48,70.58,17242.0,70.51,70.59,70.48,70.58,17242.0
2025-02-11 10:30:00,70.56,70.57,70.45,70.5,18423.0,70.56,70.57,70.45,70.5,18423.0
2025-02-11 10:35:00,70.5,70.59,70.48,70.56,14030.0,70.5,70.59,70.48,70.56,14030.0
2025-02-11 10:40:00,70.56,70.65,70.46,70.5,14559.0,70.56,70.65,70.46,70.5,14559.0
2025-02-11 10:45:00,70.5,70.76,70.48,70.76,18532.0,70.5,70.76,70.48,70.76,18532.0
2025-02-11 10:50:00,70.74,70.84,70.74,70.75,19143.0,70.74,70.84,70.74,70.75,19143.0
2025-02-11 10:55:00,70.74,70.77,70.71,70.75,10150.0,70.74,70.77,70.71,70.75,10150.0
2025-02-11 11:00:00,70.75,70.92,70.75,70.89,16933.0,70.75,70.92,70.75,70.89,16933.0
2025-02-11 11:05:00,70.89,70.94,70.87,70.92,17444.0,70.89,70.94,70.87,70.92,17444.0
2025-02-11 11:10:00,70.91,70.93,70.87,70.89,14041.0,70.91,70.93,70.87,70.89,14041.0
2025-02-11 11:15:00,70.91,70.98,70.89,70.89,17257.0,70.91,70.98,70.89,70.89,17257.0
2025-02-11 11:20:00,70.89,70.92,70.82,70.9,14292.0,70.89,70.92,70.82,70.9,14292.0
2025-02-11 11:25:00,70.89,71.05,70.89,70.99,26907.0,70.89,71.05,70.89,70.99,26907.0
2025-02-11 11:30:00,70.99,71.04,70.94,70.95,21681.0,70.99,71.04,70.94,70.95,21681.0
2025-02-11 11:35:00,70.95,71.03,70.94,70.97,26166.0,70.95,71.03,70.94,70.97,26166.0
2025-02-11 11:40:00,70.96,71.02,70.9,70.96,24266.0,70.96,71.02,70.9,70.96,24266.0
2025-02-11 11:45:00,70.95,70.95,70.91,70.92,10773.0,70.95,70.95,70.91,70.92,10773.0
2025-02-11 11:50:00,70.92,70.96,70.9,70.95,16135.0,70.92,70.96,70.9,70.95,16135.0
2025-02-11 11:55:00,70.94,70.99,70.92,70.93,13612.0,70.94,70.99,70.92,70.93,13612.0
2025-02-11 12:00:00,70.95,70.95,70.89,70.94,12961.0,70.95,70.95,70.89,70.94,12961.0
2025-02-11 12:05:00,70.94,70.94,70.89,70.92,14919.0,70.94,70.94,70.89,70.92,14919.0
2025-02-11 12:10:00,70.92,70.94,70.8,70.86,24227.0,70.92,70.94,70.8,70.86,24227.0
2025-02-11 12:15:00,70.88,70.88,70.76,70.76,11809.0,70.88,70.88,70.76,70.76,11809.0
2025-02-11 12:20:00,70.75,70.8,70.72,70.76,11809.0,70.75,70.8,70.72,70.76,11809.0
2025-02-11 12:25:00,70.76,70.77,70.62,70.62,10857.0,70.76,70.77,70.62,70.62,10857.0
2025-02-11 12:30:00,70.63,70.65,70.58,70.62,13352.0,70.63,70.65,70.58,70.62,13352.0
2025-02-11 12:35:00,70.62,70.64,70.54,70.61,13632.0,70.62,70.64,70.54,70.61,13632.0
2025-02-11 12:40:00,70.6,70.63,70.55,70.63,9338.0,70.6,70.63,70.55,70.63,9338.0
2025-02-11 12:45:00,70.61,70.66,70.59,70.64,7859.0,70.61,70.66,70.59,70.64,7859.0
2025-02-11 12:50:00,70.65,70.65,70.52,70.52,18369.0,70.65,70.65,70.52,70.52,18369.0
2025-02-11 12:55:00,70.53,70.55,70.51,70.53,6885.0,70.53,70.55,70.51,70.53,6885.0
2025-02-11 13:00:00,70.53,70.56,70.52,70.56,11143.0,70.53,70.56,70.52,70.56,11143.0
2025-02-11 13:05:00,70.54,70.56,70.5,70.56,15939.0,70.54,70.56,70.5,70.56,15939.0
2025-02-11 13:10:00,70.56,70.57,70.44,70.48,20324.0,70.56,70.57,70.44,70.48,20324.0
2025-02-11 13:15:00,70.51,70.52,70.44,70.45,15507.0,70.51,70.52,70.44,70.45,15507.0
2025-02-11 13:20:00,70.47,70.47,70.39,70.39,12404.0,70.47,70.47,70.39,70.39,12404.0
2025-02-11 13:25:00,70.4,70.4,70.32,70.34,17309.0,70.4,70.4,70.32,70.34,17309.0
2025-02-11 13:30:00,70.34,70.47,70.33,70.46,30994.0,70.34,70.47,70.33,70.46,30994.0
2025-02-11 13:35:00,70.48,70.72,70.48,70.64,42211.0,70.48,70.72,70.48,70.64,42211.0
2025-02-11 13:40:00,70.64,70.74,70.62,70.73,12737.0,70.64,70.74,70.62,70.73,12737.0
2025-02-11 13:45:00,70.73,70.77,70.65,70.68,13054.0,70.73,70.77,70.65,70.68,13054.0
2025-02-11 13:50:00,70.69,70.69,70.59,70.59,16446.0,70.69,70.69,70.59,70.59,16446.0
2025-02-11 13:55:00,70.59,70.6,70.52,70.54,13804.0,70.59,70.6,70.52,70.54,13804.0
2025-02-11 14:00:00,70.54,70.58,70.53,70.55,15128.0,70.54,70.58,70.53,70.55,15128.0
2025-02-11 14:05:00,70.54,70.55,70.51,70.55,11517.0,70.54,70.55,70.51,70.55,11517.0
2025-02-11 14:10:00,70.55,70.64,70.51,70.53,29148.0,70.55,70.64,70.51,70.53,29148.0
2025-02-11 14:15:00,70.51,70.62,70.51,70.62,18371.0,70.51,70.62,70.51,70.62,18371.0
2025-02-11 14:20:00,70.63,70.74,70.62,70.73,24036.0,70.63,70.74,70.62,70.73,24036.0
2025-02-11 14:25:00,70.72,70.73,70.67,70.7,18421.0,70.72,70.73,70.67,70.7,18421.0
2025-02-11 14:30:00,70.7,70.73,70.65,70.66,9196.0,70.7,70.73,70.65,70.66,9196.0
2025-02-11 14:35:00,70.66,70.7,70.65,70.69,11811.0,70.66,70.7,70.65,70.69,11811.0
2025-02-11 14:40:00,70.69,70.73,70.69,70.7,18610.0,70.69,70.73,70.69,70.7,18610.0
2025-02-11 14:45:00,70.71,70.71,70.66,70.68,15756.0,70.71,70.71,70.66,70.68,15756.0
2025-02-11 14:50:00,70.68,70.86,70.66,70.86,43852.0,70.68,70.86,70.66,70.86,43852.0
2025-02-11 14:55:00,70.84,70.85,70.72,70.74,30279.0,70.84,70.85,70.72,70.74,30279.0
2025-02-11 15:00:00,70.73,70.74,70.67,70.67,17712.0,70.73,70.74,70.67,70.67,17712.0
2025-02-11 15:05:00,70.67,70.73,70.66,70.72,21073.0,70.67,70.73,70.66,70.72,21073.0
2025-02-11 15:10:00,70.73,70.77,70.67,70.68,18198.0,70.73,70.77,70.67,70.68,18198.0
2025-02-11 15:15:00,70.68,70.72,70.65,70.68,41831.0,70.68,70.72,70.65,70.68,41831.0
2025-02-11 15:20:00,70.69,70.71,70.59,70.59,25448.0,70.69,70.71,70.59,70.59,25448.0
2025-02-11 15:25:00,70.6,70.61,70.57,70.57,26751.0,70.6,70.61,70.57,70.57,26751.0
2025-02-11 15:30:00,70.58,70.67,70.57,70.65,24861.0,70.58,70.67,70.57,70.65,24861.0
2025-02-11 15:35:00,70.65,70.65,70.58,70.63,42507.0,70.65,70.65,70.58,70.63,42507.0
2025-02-11 15:40:00,70.63,70.66,70.55,70.56,33141.0,70.63,70.66,70.55,70.56,33141.0
2025-02-11 15:45:00,70.56,70.69,70.5,70.69,81130.0,70.56,70.69,70.5,70.69,81130.0
2025-02-11 15:50:00,70.75,70.81,70.62,70.64,88107.0,70.75,70.81,70.62,70.64,88107.0
2025-02-11 15:55:00,70.65,71.0,70.64,70.92,323891.0,70.65,71.0,70.64,70.92,323891.0
2025-02-12 09:30:00,74.0,76.0,73.89,74.33,355226.0,74.0,76.0,73.89,74.33,355226.0
2025-02-12 09:35:00,74.32,75.04,74.19,74.63,118106.0,74.32,75.04,74.19,74.63,118106.0
2025-02-12 09:40:00,74.63,75.34,74.57,75.27,141393.0,74.63,75.34,74.57,75.27,141393.0
2025-02-12 09:45:00,75.27,75.75,75.03,75.27,100315.0,75.27,75.75,75.03,75.27,100315.0
2025-02-12 09:50:00,75.26,75.28,74.94,75.16,172930.0,75.26,75.28,74.94,75.16,172930.0
2025-02-12 09:55:00,75.16,75.58,74.97,74.97,190355.0,75.16,75.58,74.97,74.97,190355.0
2025-02-12 10:00:00,74.95,75.58,74.87,75.55,75796.0,74.95,75.58,74.87,75.55,75796.0
2025-02-12 10:05:00,75.55,75.55,74.94,75.29,98379.0,75.55,75.55,74.94,75.29,98379.0
2025-02-12 10:10:00,75.23,75.31,74.53,74.89,168809.0,75.23,75.31,74.53,74.89,168809.0
2025-02-12 10:15:00,74.86,75.09,74.66,75.04,67749.0,74.86,75.09,74.66,75.04,67749.0
2025-02-12 10:20:00,75.07,75.75,74.96,75.62,77008.0,75.07,75.75,74.96,75.62,77008.0
2025-02-12 10:25:00,75.59,75.61,75.16,75.16,41654.0,75.59,75.61,75.16,75.16,41654.0
2025-02-12 10:30:00,75.28,75.57,74.94,75.02,46042.0,75.28,75.57,74.94,75.02,46042.0
2025-02-12 10:35:00,74.99,75.28,74.89,75.18,81870.0,74.99,75.28,74.89,75.18,81870.0
2025-02-12 10:40:00,75.19,75.33,74.96,75.28,66726.0,75.19,75.33,74.96,75.28,66726.0
2025-02-12 10:45:00,75.22,75.37,75.05,75.15,85654.0,75.22,75.37,75.05,75.15,85654.0
2025-02-12 10:50:00,75.15,75.47,75.11,75.43,48568.0,75.15,75.47,75.11,75.43,48568.0
2025-02-12 10:55:00,75.47,75.47,75.24,75.37,40728.0,75.47,75.47,75.24,75.37,40728.0
2025-02-12 11:00:00,75.35,75.51,75.22,75.38,59995.0,75.35,75.51,75.22,75.38,59995.0
2025-02-12 11:05:00,75.38,75.6,75.31,75.36,39474.0,75.38,75.6,75.31,75.36,39474.0
2025-02-12 11:10:00,75.36,75.7,75.3,75.59,65452.0,75.36,75.7,75.3,75.59,65452.0
2025-02-12 11:15:00,75.56,75.7,75.48,75.67,43697.0,75.56,75.7,75.48,75.67,43697.0
2025-02-12 11:20:00,75.69,75.7,75.22,75.3,37842.0,75.69,75.7,75.22,75.3,37842.0
2025-02-12 11:25:00,75.3,75.3,74.96,75.01,29411.0,75.3,75.3,74.96,75.01,29411.0
2025-02-12 11:30:00,75.03,75.29,74.98,75.23,28725.0,75.03,75.29,74.98,75.23,28725.0
2025-02-12 11:35:00,75.26,75.72,75.23,75.67,65692.0,75.26,75.72,75.23,75.67,65692.0
2025-02-12 11:40:00,75.65,75.75,75.41,75.67,545189.0,75.65,75.75,75.41,75.67,545189.0
2025-02-12 11:45:00,75.71,75.77,75.62,75.75,129822.0,75.71,75.77,75.62,75.75,129822.0
2025-02-12 11:50:00,75.75,75.9,75.31,75.33,281175.0,75.75,75.9,75.31,75.33,281175.0
2025-02-12 11:55:00,75.33,75.45,75.27,75.28,44355.0,75.33,75.45,75.27,75.28,44355.0
2025-02-12 12:00:00,75.3,75.61,75.21,75.57,31242.0,75.3,75.61,75.21,75.57,31242.0
2025-02-12 12:05:00,75.55,75.66,75.52,75.6,18182.0,75.55,75.66,75.52,75.6,18182.0
2025-02-12 12:10:00,75.56,75.6,75.38,75.42,26430.0,75.56,75.6,75.38,75.42,26430.0
2025-02-12 12:15:00,75.43,75.44,75.31,75.34,20424.0,75.43,75.44,75.31,75.34,20424.0
2025-02-12 12:20:00,75.38,75.41,75.17,75.22,25584.0,75.38,75.41,75.17,75.22,25584.0
2025-02-12 12:25:00,75.24,75.43,75.18,75.4,26873.0,75.24,75.43,75.18,75.4,26873.0
2025-02-12 12:30:00,75.38,75.45,75.06,75.11,386162.0,75.38,75.45,75.06,75.11,386162.0
2025-02-12 12:35:00,75.08,75.14,74.86,74.91,106661.0,75.08,75.14,74.86,74.91,106661.0
2025-02-12 12:40:00,74.92,74.94,74.66,74.67,77098.0,74.92,74.94,74.66,74.67,77098.0
2025-02-12 12:45:00,74.67,74.84,74.54,74.79,35334.0,74.67,74.84,74.54,74.79,35334.0
2025-02-12 12:50:00,74.79,74.81,74.69,74.75,20647.0,74.79,74.81,74.69,74.75,20647.0
2025-02-12 12:55:00,74.75,74.79,74.7,74.79,21536.0,74.75,74.79,74.7,74.79,21536.0
2025-02-12 13:00:00,74.79,74.96,74.76,74.95,26111.0,74.79,74.96,74.76,74.95,26111.0
2025-02-12 13:05:00,74.95,75.01,74.82,74.98,22089.0,74.95,75.01,74.82,74.98,22089.0
2025-02-12 13:10:00,75.01,75.1,74.95,75.07,48227.0,75.01,75.1,74.95,75.07,48227.0
2025-02-12 13:15:00,75.11,75.13,74.99,75.05,28735.0,75.11,75.13,74.99,75.05,28735.0
2025-02-12 13:20:00,75.05,75.09,74.99,75.08,26695.0,75.05,75.09,74.99,75.08,26695.0
2025-02-12 13:25:00,75.09,75.11,74.98,75.06,34483.0,75.09,75.11,74.98,75.06,34483.0
2025-02-12 13:30:00,75.05,75.06,74.97,75.06,43458.0,75.05,75.06,74.97,75.06,43458.0
2025-02-12 13:35:00,75.06,75.25,75.04,75.16,24882.0,75.06,75.25,75.04,75.16,24882.0
2025-02-12 13:40:00,75.18,75.23,75.13,75.15,20669.0,75.18,75.23,75.13,75.15,20669.0
2025-02-12 13:45:00,75.15,75.26,75.09,75.16,77979.0,75.15,75.26,75.09,75.16,77979.0
2025-02-12 13:50:00,75.17,75.23,74.99,75.02,93831.0,75.17,75.23,74.99,75.02,93831.0
2025-02-12 13:55:00,75.04,75.05,74.74,74.95,32545.0,75.04,75.05,74.74,74.95,32545.0
2025-02-12 14:00:00,74.97,75.18,74.83,74.98,216947.0,74.97,75.18,74.83,74.98,216947.0
2025-02-12 14:05:00,74.98,74.98,74.78,74.78,32740.0,74.98,74.98,74.78,74.78,32740.0
2025-02-12 14:10:00,74.77,74.78,74.44,74.45,34513.0,74.77,74.78,74.44,74.45,34513.0
2025-02-12 14:15:00,74.42,74.42,74.21,74.36,32915.0,74.42,74.42,74.21,74.36,32915.0
2025-02-12 14:20:00,74.32,74.45,74.26,74.26,20118.0,74.32,74.45,74.26,74.26,20118.0
2025-02-12 14:25:00,74.25,74.32,74.1,74.28,22998.0,74.25,74.32,74.1,74.28,22998.0
2025-02-12 14:30:00,74.29,74.47,74.25,74.43,27102.0,74.29,74.47,74.25,74.43,27102.0
2025-02-12 14:35:00,74.47,74.59,74.4,74.4,53758.0,74.47,74.59,74.4,74.4,53758.0
2025-02-12 14:40:00,74.4,74.63,74.4,74.61,21259.0,74.4,74.63,74.4,74.61,21259.0
2025-02-12 14:45:00,74.58,74.67,74.55,74.65,18894.0,74.58,74.67,74.55,74.65,18894.0
2025-02-12 14:50:00,74.64,74.83,74.62,74.81,23262.0,74.64,74.83,74.62,74.81,23262.0
2025-02-12 14:55:00,74.84,74.86,74.62,74.85,71087.0,74.84,74.86,74.62,74.85,71087.0
2025-02-12 15:00:00,74.86,75.5,74.85,75.31,105759.0,74.86,75.5,74.85,75.31,105759.0
2025-02-12 15:05:00,75.35,75.35,75.05,75.2,62751.0,75.35,75.35,75.05,75.2,62751.0
2025-02-12 15:10:00,75.2,75.3,75.03,75.09,86522.0,75.2,75.3,75.03,75.09,86522.0
2025-02-12 15:15:00,75.08,75.24,75.01,75.06,42528.0,75.08,75.24,75.01,75.06,42528.0
2025-02-12 15:20:00,75.06,75.51,75.0,75.5,51429.0,75.06,75.51,75.0,75.5,51429.0
2025-02-12 15:25:00,75.51,75.82,75.49,75.73,70126.0,75.51,75.82,75.49,75.73,70126.0
2025-02-12 15:30:00,75.73,75.82,75.44,75.51,105155.0,75.73,75.82,75.44,75.51,105155.0
2025-02-12 15:35:00,75.5,75.69,75.42,75.67,79829.0,75.5,75.69,75.42,75.67,79829.0
2025-02-12 15:40:00,75.69,75.9,75.67,75.69,75697.0,75.69,75.9,75.67,75.69,75697.0
2025-02-12 15:45:00,75.65,75.76,75.44,75.49,107342.0,75.65,75.76,75.44,75.49,107342.0
2025-02-12 15:50:00,75.52,75.68,75.41,75.59,122493.0,75.52,75.68,75.41,75.59,122493.0
2025-02-12 15:55:00,75.61,75.87,75.59,75.81,515586.0,75.61,75.87,75.59,75.81,515586.0
2025-02-13 09:30:00,76.34,76.71,75.3,75.77,163690.0,76.34,76.71,75.3,75.77,163690.0
2025-02-13 09:35:00,75.79,76.25,75.76,75.98,167518.0,75.79,76.25,75.76,75.98,167518.0
2025-02-13 09:40:00,75.98,76.02,75.64,75.81,69579.0,75.98,76.02,75.64,75.81,69579.0
2025-02-13 09:45:00,75.83,75.9,75.44,75.75,71089.0,75.83,75.9,75.44,75.75,71089.0
2025-02-13 09:50:00,75.76,75.81,75.45,75.67,31205.0,75.76,75.81,75.45,75.67,31205.0
2025-02-13 09:55:00,75.67,75.82,75.18,75.18,59158.0,75.67,75.82,75.18,75.18,59158.0
2025-02-13 10:00:00,75.2,75.31,75.07,75.19,68073.0,75.2,75.31,75.07,75.19,68073.0
2025-02-13 10:05:00,75.15,75.39,75.13,75.37,63827.0,75.15,75.39,75.13,75.37,63827.0
2025-02-13 10:10:00,75.4,75.6,75.17,75.39,45063.0,75.4,75.6,75.17,75.39,45063.0
2025-02-13 10:15:00,75.43,75.63,75.23,75.27,16912.0,75.43,75.63,75.23,75.27,16912.0
2025-02-13 10:20:00,75.28,75.32,74.95,75.21,83098.0,75.28,75.32,74.95,75.21,83098.0
2025-02-13 10:25:00,75.23,75.51,75.13,75.41,46150.0,75.23,75.51,75.13,75.41,46150.0
2025-02-13 10:30:00,75.43,76.05,75.43,75.92,87517.0,75.43,76.05,75.43,75.92,87517.0
2025-02-13 10:35:00,75.95,75.96,75.52,75.58,40092.0,75.95,75.96,75.52,75.58,40092.0
2025-02-13 10:40:00,75.6,75.73,75.38,75.56,23827.0,75.6,75.73,75.38,75.56,23827.0
2025-02-13 10:45:00,75.52,75.73,75.32,75.73,85581.0,75.52,75.73,75.32,75.73,85581.0
2025-02-13 10:50:00,75.73,76.09,75.68,75.91,40247.0,75.73,76.09,75.68,75.91,40247.0
2025-02-13 10:55:00,75.87,75.89,75.71,75.75,11785.0,75.87,75.89,75.71,75.75,11785.0
2025-02-13 11:00:00,75.74,75.91,75.59,75.7,33179.0,75.74,75.91,75.59,75.7,33179.0
2025-02-13 11:05:00,75.7,75.7,75.53,75.66,23984.0,75.7,75.7,75.53,75.66,23984.0
2025-02-13 11:10:00,75.64,75.76,75.59,75.76,46982.0,75.64,75.76,75.59,75.76,46982.0
2025-02-13 11:15:00,75.72,75.72,75.58,75.67,20810.0,75.72,75.72,75.58,75.67,20810.0
2025-02-13 11:20:00,75.66,75.66,75.46,75.55,18792.0,75.66,75.66,75.46,75.55,18792.0
2025-02-13 11:25:00,75.46,75.47,75.29,75.4,22319.0,75.46,75.47,75.29,75.4,22319.0
2025-02-13 11:30:00,75.42,75.63,75.42,75.6,16038.0,75.42,75.63,75.42,75.6,16038.0
2025-02-13 11:35:00,75.57,75.65,75.52,75.52,14907.0,75.57,75.65,75.52,75.52,14907.0
2025-02-13 11:40:00,75.53,75.57,75.44,75.47,17882.0,75.53,75.57,75.44,75.47,17882.0
2025-02-13 11:45:00,75.45,75.52,75.45,75.52,14543.0,75.45,75.52,75.45,75.52,14543.0
2025-02-13 11:50:00,75.53,75.54,75.45,75.49,6738.0,75.53,75.54,75.45,75.49,6738.0
2025-02-13 11:55:00,75.48,75.61,75.47,75.61,38552.0,75.48,75.61,75.47,75.61,38552.0
2025-02-13 12:00:00,75.57,75.59,75.49,75.55,12521.0,75.57,75.59,75.49,75.55,12521.0
2025-02-13 12:05:00,75.55,75.55,75.49,75.51,15241.0,75.55,75.55,75.49,75.51,15241.0
2025-02-13 12:10:00,75.52,75.54,75.35,75.35,23403.0,75.52,75.54,75.35,75.35,23403.0
2025-02-13 12:15:00,75.35,75.4,75.12,75.16,25691.0,75.35,75.4,75.12,75.16,25691.0
2025-02-13 12:20:00,75.13,75.19,75.11,75.17,11371.0,75.13,75.19,75.11,75.17,11371.0
2025-02-13 12:25:00,75.17,75.27,75.16,75.24,13999.0,75.17,75.27,75.16,75.24,13999.0
2025-02-13 12:30:00,75.26,75.3,75.19,75.28,9073.0,75.26,75.3,75.19,75.28,9073.0
2025-02-13 12:35:00,75.28,75.28,75.21,75.22,7433.0,75.28,75.28,75.21,75.22,7433.0
2025-02-13 12:40:00,75.23,75.25,75.17,75.22,16978.0,75.23,75.25,75.17,75.22,16978.0
2025-02-13 12:45:00,75.23,75.26,75.13,75.22,29621.0,75.23,75.26,75.13,75.22,29621.0
2025-02-13 12:50:00,75.23,75.25,75.18,75.25,17503.0,75.23,75.25,75.18,75.25,17503.0
2025-02-13 12:55:00,75.25,75.28,75.17,75.28,27228.0,75.25,75.28,75.17,75.28,27228.0
2025-02-13 13:00:00,75.28,75.32,75.13,75.14,47633.0,75.28,75.32,75.13,75.14,47633.0
2025-02-13 13:05:00,75.13,75.16,75.04,75.07,10377.0,75.13,75.16,75.04,75.07,10377.0
2025-02-13 13:10:00,75.01,75.17,74.88,75.12,29749.0,75.01,75.17,74.88,75.12,29749.0
2025-02-13 13:15:00,75.1,75.15,74.99,75.03,19185.0,75.1,75.15,74.99,75.03,19185.0
2025-02-13 13:20:00,75.03,75.11,74.88,75.0,81665.0,75.03,75.11,74.88,75.0,81665.0
2025-02-13 13:25:00,74.98,75.03,74.96,74.96,18523.0,74.98,75.03,74.96,74.96,18523.0
2025-02-13 13:30:00,74.95,75.15,74.85,75.07,37185.0,74.95,75.15,74.85,75.07,37185.0
2025-02-13 13:35:00,75.07,75.15,75.06,75.14,9677.0,75.07,75.15,75.06,75.14,9677.0
2025-02-13 13:40:00,75.14,75.25,75.04,75.2,21293.0,75.14,75.25,75.04,75.2,21293.0
2025-02-13 13:45:00,75.2,75.29,75.18,75.27,11703.0,75.2,75.29,75.18,75.27,11703.0
2025-02-13 13:50:00,75.26,75.31,75.16,75.28,15969.0,75.26,75.31,75.16,75.28,15969.0
2025-02-13 13:55:00,75.27,75.35,75.23,75.29,9104.0,75.27,75.35,75.23,75.29,9104.0
2025-02-13 14:00:00,75.31,75.39,75.19,75.38,13834.0,75.31,75.39,75.19,75.38,13834.0
2025-02-13 14:05:00,75.37,75.44,75.36,75.43,16975.0,75.37,75.44,75.36,75.43,16975.0
2025-02-13 14:10:00,75.44,75.6,75.41,75.6,17411.0,75.44,75.6,75.41,75.6,17411.0
2025-02-13 14:15:00,75.57,75.66,75.52,75.62,31000.0,75.57,75.66,75.52,75.62,31000.0
2025-02-13 14:20:00,75.62,75.67,75.6,75.61,22732.0,75.62,75.67,75.6,75.61,22732.0
2025-02-13 14:25:00,75.58,75.64,75.52,75.52,8427.0,75.58,75.64,75.52,75.52,8427.0
2025-02-13 14:30:00,75.53,75.61,75.51,75.55,10792.0,75.53,75.61,75.51,75.55,10792.0
2025-02-13 14:35:00,75.56,75.63,75.55,75.59,7734.0,75.56,75.63,75.55,75.59,7734.0
2025-02-13 14:40:00,75.58,75.6,75.56,75.6,9727.0,75.58,75.6,75.56,75.6,9727.0
2025-02-13 14:45:00,75.6,75.6,75.55,75.56,13876.0,75.6,75.6,75.55,75.56,13876.0
2025-02-13 14:50:00,75.56,75.62,75.54,75.55,20031.0,75.56,75.62,75.54,75.55,20031.0
2025-02-13 14:55:00,75.57,75.65,75.55,75.6,17273.0,75.57,75.65,75.55,75.6,17273.0
2025-02-13 15:00:00,75.6,75.68,75.6,75.67,13083.0,75.6,75.68,75.6,75.67,13083.0
2025-02-13 15:05:00,75.68,75.74,75.68,75.72,16107.0,75.68,75.74,75.68,75.72,16107.0
2025-02-13 15:10:00,75.7,75.75,75.69,75.75,16210.0,75.7,75.75,75.69,75.75,16210.0
2025-02-13 15:15:00,75.74,75.82,75.74,75.78,35214.0,75.74,75.82,75.74,75.78,35214.0
2025-02-13 15:20:00,75.78,75.79,75.68,75.72,18666.0,75.78,75.79,75.68,75.72,18666.0
2025-02-13 15:25:00,75.71,75.73,75.66,75.73,19117.0,75.71,75.73,75.66,75.73,19117.0
2025-02-13 15:30:00,75.73,75.74,75.68,75.73,16956.0,75.73,75.74,75.68,75.73,16956.0
2025-02-13 15:35:00,75.73,75.83,75.69,75.82,27677.0,75.73,75.83,75.69,75.82,27677.0
2025-02-13 15:40:00,75.82,75.92,75.82,75.84,26323.0,75.82,75.92,75.82,75.84,26323.0
2025-02-13 15:45:00,75.84,75.95,75.82,75.88,42144.0,75.84,75.95,75.82,75.88,42144.0
2025-02-13 15:50:00,75.88,75.93,75.82,75.84,118358.0,75.88,75.93,75.82,75.84,118358.0
2025-02-13 15:55:00,75.85,76.03,75.85,75.99,420617.0,75.85,76.03,75.85,75.99,420617.0
2025-02-14 09:30:00,76.2,76.36,75.84,76.26,61884.0,76.2,76.36,75.84,76.26,61884.0
2025-02-14 09:35:00,76.26,76.42,75.93,76.05,21625.0,76.26,76.42,75.93,76.05,21625.0
2025-02-14 09:40:00,76.01,76.39,75.93,76.36,28159.0,76.01,76.39,75.93,76.36,28159.0
2025-02-14 09:45:00,76.34,76.58,76.23,76.31,51273.0,76.34,76.58,76.23,76.31,51273.0
2025-02-14 09:50:00,76.25,76.26,75.99,76.03,13519.0,76.25,76.26,75.99,76.03,13519.0
2025-02-14 09:55:00,75.98,76.12,75.85,75.9,40241.0,75.98,76.12,75.85,75.9,40241.0
2025-02-14 10:00:00,75.85,75.96,75.74,75.96,21666.0,75.85,75.96,75.74,75.96,21666.0
2025-02-14 10:05:00,75.96,76.28,75.92,76.27,39686.0,75.96,76.28,75.92,76.27,39686.0
2025-02-14 10:10:00,76.24,76.26,76.11,76.19,20474.0,76.24,76.26,76.11,76.19,20474.0
2025-02-14 10:15:00,76.21,76.25,76.09,76.16,17017.0,76.21,76.25,76.09,76.16,17017.0
2025-02-14 10:20:00,76.11,76.21,76.11,76.21,10869.0,76.11,76.21,76.11,76.21,10869.0
2025-02-14 10:25:00,76.22,76.4,76.22,76.26,39677.0,76.22,76.4,76.22,76.26,39677.0
2025-02-14 10:30:00,76.27,76.42,76.24,76.25,24107.0,76.27,76.42,76.24,76.25,24107.0
2025-02-14 10:35:00,76.26,76.31,76.05,76.25,36278.0,76.26,76.31,76.05,76.25,36278.0
2025-02-14 10:40:00,76.25,76.29,76.14,76.22,15302.0,76.25,76.29,76.14,76.22,15302.0
2025-02-14 10:45:00,76.22,76.34,76.2,76.34,12833.0,76.22,76.34,76.2,76.34,12833.0
2025-02-14 10:50:00,76.31,76.41,76.31,76.37,17896.0,76.31,76.41,76.31,76.37,17896.0
2025-02-14 10:55:00,76.39,76.42,76.29,76.35,24694.0,76.39,76.42,76.29,76.35,24694.0
2025-02-14 11:00:00,76.38,76.43,76.3,76.3,28527.0,76.38,76.43,76.3,76.3,28527.0
2025-02-14 11:05:00,76.31,76.37,76.25,76.37,13448.0,76.31,76.37,76.25,76.37,13448.0
2025-02-14 11:10:00,76.37,76.43,76.35,76.36,30622.0,76.37,76.43,76.35,76.36,30622.0
2025-02-14 11:15:00,76.35,76.35,76.15,76.17,16338.0,76.35,76.35,76.15,76.17,16338.0
2025-02-14 11:20:00,76.14,76.27,76.11,76.27,17493.0,76.14,76.27,76.11,76.27,17493.0
2025-02-14 11:25:00,76.27,76.35,76.26,76.31,30277.0,76.27,76.35,76.26,76.31,30277.0
2025-02-14 11:30:00,76.31,76.34,76.23,76.34,21682.0,76.31,76.34,76.23,76.34,21682.0
2025-02-14 11:35:00,76.34,76.35,76.3,76.32,10715.0,76.34,76.35,76.3,76.32,10715.0
2025-02-14 11:40:00,76.31,76.4,76.3,76.4,39548.0,76.31,76.4,76.3,76.4,39548.0
2025-02-14 11:45:00,76.38,76.44,76.32,76.33,24439.0,76.38,76.44,76.32,76.33,24439.0
2025-02-14 11:50:00,76.33,76.41,76.3,76.33,14136.0,76.33,76.41,76.3,76.33,14136.0
2025-02-14 11:55:00,76.3,76.4,76.29,76.4,13685.0,76.3,76.4,76.29,76.4,13685.0
2025-02-14 12:00:00,76.38,76.42,76.35,76.36,14545.0,76.38,76.42,76.35,76.36,14545.0
2025-02-14 12:05:00,76.37,76.4,76.35,76.37,7933.0,76.37,76.4,76.35,76.37,7933.0
2025-02-14 12:10:00,76.37,76.37,76.29,76.33,8794.0,76.37,76.37,76.29,76.33,8794.0
2025-02-14 12:15:00,76.31,76.33,76.31,76.33,7475.0,76.31,76.33,76.31,76.33,7475.0
2025-02-14 12:20:00,76.34,76.37,76.33,76.36,14619.0,76.34,76.37,76.33,76.36,14619.0
2025-02-14 12:25:00,76.36,76.38,76.34,76.36,9952.0,76.36,76.38,76.34,76.36,9952.0
2025-02-14 12:30:00,76.36,76.38,76.34,76.36,9123.0,76.36,76.38,76.34,76.36,9123.0
2025-02-14 12:35:00,76.36,76.38,76.32,76.37,11809.0,76.36,76.38,76.32,76.37,11809.0
2025-02-14 12:40:00,76.36,76.41,76.35,76.41,15902.0,76.36,76.41,76.35,76.41,15902.0
2025-02-14 12:45:00,76.4,76.4,76.3,76.31,20683.0,76.4,76.4,76.3,76.31,20683.0
2025-02-14 12:50:00,76.31,76.33,76.15,76.17,46220.0,76.31,76.33,76.15,76.17,46220.0
2025-02-14 12:55:00,76.16,76.26,76.16,76.25,36025.0,76.16,76.26,76.16,76.25,36025.0
2025-02-14 13:00:00,76.24,76.31,76.23,76.25,29081.0,76.24,76.31,76.23,76.25,29081.0
2025-02-14 13:05:00,76.24,76.31,76.23,76.31,42885.0,76.24,76.31,76.23,76.31,42885.0
2025-02-14 13:10:00,76.31,76.44,76.31,76.39,16340.0,76.31,76.44,76.31,76.39,16340.0
2025-02-14 13:15:00,76.4,76.41,76.36,76.4,13732.0,76.4,76.41,76.36,76.4,13732.0
2025-02-14 13:20:00,76.39,76.45,76.39,76.41,25004.0,76.39,76.45,76.39,76.41,25004.0
2025-02-14 13:25:00,76.39,76.46,76.38,76.45,10086.0,76.39,76.46,76.38,76.45,10086.0
2025-02-14 13:30:00,76.48,76.57,76.48,76.57,16336.0,76.48,76.57,76.48,76.57,16336.0
2025-02-14 13:35:00,76.57,76.64,76.56,76.64,21829.0,76.57,76.64,76.56,76.64,21829.0
2025-02-14 13:40:00,76.65,76.7,76.64,76.68,15531.0,76.65,76.7,76.64,76.68,15531.0
2025-02-14 13:45:00,76.68,76.73,76.66,76.67,12224.0,76.68,76.73,76.66,76.67,12224.0
2025-02-14 13:50:00,76.67,76.71,76.63,76.63,18051.0,76.67,76.71,76.63,76.63,18051.0
2025-02-14 13:55:00,76.63,76.63,76.56,76.58,7605.0,76.63,76.63,76.56,76.58,7605.0
2025-02-14 14:00:00,76.58,76.63,76.57,76.58,9142.0,76.58,76.63,76.57,76.58,9142.0
2025-02-14 14:05:00,76.59,76.59,76.36,76.41,71189.0,76.59,76.59,76.36,76.41,71189.0
2025-02-14 14:10:00,76.39,76.39,76.18,76.22,17548.0,76.39,76.39,76.18,76.22,17548.0
2025-02-14 14:15:00,76.2,76.26,76.14,76.17,20423.0,76.2,76.26,76.14,76.17,20423.0
2025-02-14 14:20:00,76.15,76.18,76.04,76.04,14545.0,76.15,76.18,76.04,76.04,14545.0
2025-02-14 14:25:00,76.06,76.18,76.02,76.15,18544.0,76.06,76.18,76.02,76.15,18544.0
2025-02-14 14:30:00,76.15,76.15,76.1,76.13,13020.0,76.15,76.15,76.1,76.13,13020.0
2025-02-14 14:35:00,76.12,76.21,76.1,76.21,14387.0,76.12,76.21,76.1,76.21,14387.0
2025-02-14 14:40:00,76.21,76.25,76.19,76.21,19686.0,76.21,76.25,76.19,76.21,19686.0
2025-02-14 14:45:00,76.21,76.23,76.13,76.17,52479.0,76.21,76.23,76.13,76.17,52479.0
2025-02-14 14:50:00,76.15,76.19,76.14,76.17,9395.0,76.15,76.19,76.14,76.17,9395.0
2025-02-14 14:55:00,76.17,76.19,76.08,76.19,27070.0,76.17,76.19,76.08,76.19,27070.0
2025-02-14 15:00:00,76.19,76.26,76.19,76.24,28909.0,76.19,76.26,76.19,76.24,28909.0
2025-02-14 15:05:00,76.25,76.25,76.21,76.25,20409.0,76.25,76.25,76.21,76.25,20409.0
2025-02-14 15:10:00,76.25,76.28,76.21,76.21,32116.0,76.25,76.28,76.21,76.21,32116.0
2025-02-14 15:15:00,76.21,76.23,76.16,76.21,38724.0,76.21,76.23,76.16,76.21,38724.0
2025-02-14 15:20:00,76.21,76.31,76.13,76.29,90051.0,76.21,76.31,76.13,76.29,90051.0
2025-02-14 15:25:00,76.29,76.3,76.24,76.26,26529.0,76.29,76.3,76.24,76.26,26529.0
2025-02-14 15:30:00,76.27,76.29,76.08,76.09,34854.0,76.27,76.29,76.08,76.09,34854.0
2025-02-14 15:35:00,76.1,76.17,76.07,76.08,32195.0,76.1,76.17,76.07,76.08,32195.0
2025-02-14 15:40:00,76.07,76.07,75.98,76.04,104241.0,76.07,76.07,75.98,76.04,104241.0
2025-02-14 15:45:00,76.05,76.27,76.04,76.27,86672.0,76.05,76.27,76.04,76.27,86672.0
2025-02-14 15:50:00,76.27,76.42,76.26,76.38,107766.0,76.27,76.42,76.26,76.38,107766.0
2025-02-14 15:55:00,76.37,76.39,76.17,76.18,282453.0,76.37,76.39,76.17,76.18,282453.0
2025-02-18 09:30:00,75.86,76.43,75.56,76.1,86122.0,75.86,76.43,75.56,76.1,86122.0
2025-02-18 09:35:00,76.17,76.21,75.75,75.93,20321.0,76.17,76.21,75.75,75.93,20321.0
2025-02-18 09:40:00,75.92,76.37,75.91,76.37,20299.0,75.92,76.37,75.91,76.37,20299.0
2025-02-18 09:45:00,76.34,76.6,76.34,76.49,35289.0,76.34,76.6,76.34,76.49,35289.0
2025-02-18 09:50:00,76.46,76.62,76.46,76.51,26910.0,76.46,76.62,76.46,76.51,26910.0
2025-02-18 09:55:00,76.51,76.67,76.4,76.47,98621.0,76.51,76.67,76.4,76.47,98621.0
2025-02-18 10:00:00,76.47,76.57,76.2,76.51,328633.0,76.47,76.57,76.2,76.51,328633.0
2025-02-18 10:05:00,76.5,76.52,76.3,76.34,69351.0,76.5,76.52,76.3,76.34,69351.0
2025-02-18 10:10:00,76.34,76.6,76.3,76.32,74464.0,76.34,76.6,76.3,76.32,74464.0
2025-02-18 10:15:00,76.29,76.49,76.29,76.47,64802.0,76.29,76.49,76.29,76.47,64802.0
2025-02-18 10:20:00,76.45,76.49,76.35,76.38,14490.0,76.45,76.49,76.35,76.38,14490.0
2025-02-18 10:25:00,76.35,76.43,76.32,76.36,71039.0,76.35,76.43,76.32,76.36,71039.0
2025-02-18 10:30:00,76.35,76.43,76.27,76.31,24092.0,76.35,76.43,76.27,76.31,24092.0
2025-02-18 10:35:00,76.33,76.42,76.22,76.42,77872.0,76.33,76.42,76.22,76.42,77872.0
2025-02-18 10:40:00,76.42,76.45,76.29,76.35,14219.0,76.42,76.45,76.29,76.35,14219.0
2025-02-18 10:45:00,76.33,76.38,76.26,76.32,14706.0,76.33,76.38,76.26,76.32,14706.0
2025-02-18 10:50:00,76.31,76.4,76.26,76.3,24008.0,76.31,76.4,76.26,76.3,24008.0
2025-02-18 10:55:00,76.28,76.42,76.28,76.4,14767.0,76.28,76.42,76.28,76.4,14767.0
2025-02-18 11:00:00,76.4,76.51,76.4,76.5,12605.0,76.4,76.51,76.4,76.5,12605.0
2025-02-18 11:05:00,76.48,76.48,76.3,76.34,24533.0,76.48,76.48,76.3,76.34,24533.0
2025-02-18 11:10:00,76.34,76.37,76.3,76.32,13066.0,76.34,76.37,76.3,76.32,13066.0
2025-02-18 11:15:00,76.32,76.35,76.22,76.3,24275.0,76.32,76.35,76.22,76.3,24275.0
2025-02-18 11:20:00,76.29,76.31,76.21,76.31,19388.0,76.29,76.31,76.21,76.31,19388.0
2025-02-18 11:25:00,76.29,76.3,76.08,76.09,32621.0,76.29,76.3,76.08,76.09,32621.0
2025-02-18 11:30:00,76.1,76.14,76.06,76.09,17078.0,76.1,76.14,76.06,76.09,17078.0
2025-02-18 11:35:00,76.1,76.12,76.02,76.1,15646.0,76.1,76.12,76.02,76.1,15646.0
2025-02-18 11:40:00,76.1,76.12,76.08,76.09,13226.0,76.1,76.12,76.08,76.09,13226.0
2025-02-18 11:45:00,76.1,76.14,76.09,76.14,14870.0,76.1,76.14,76.09,76.14,14870.0
2025-02-18 11:50:00,76.14,76.25,76.14,76.22,17647.0,76.14,76.25,76.14,76.22,17647.0
2025-02-18 11:55:00,76.23,76.23,76.15,76.19,8590.0,76.23,76.23,76.15,76.19,8590.0
2025-02-18 12:00:00,76.18,76.18,76.1,76.17,11109.0,76.18,76.18,76.1,76.17,11109.0
2025-02-18 12:05:00,76.16,76.18,76.09,76.1,10756.0,76.16,76.18,76.09,76.1,10756.0
2025-02-18 12:10:00,76.11,76.12,76.08,76.12,19617.0,76.11,76.12,76.08,76.12,19617.0
2025-02-18 12:15:00,76.11,76.14,76.1,76.12,23662.0,76.11,76.14,76.1,76.12,23662.0
2025-02-18 12:20:00,76.12,76.17,76.08,76.15,12208.0,76.12,76.17,76.08,76.15,12208.0
2025-02-18 12:25:00,76.17,76.18,76.09,76.16,24213.0,76.17,76.18,76.09,76.16,24213.0
2025-02-18 12:30:00,76.17,76.24,76.16,76.21,8633.0,76.17,76.24,76.16,76.21,8633.0
2025-02-18 12:35:00,76.18,76.24,76.18,76.19,6265.0,76.18,76.24,76.18,76.19,6265.0
2025-02-18 12:40:00,76.2,76.29,76.17,76.28,15777.0,76.2,76.29,76.17,76.28,15777.0
2025-02-18 12:45:00,76.27,76.33,76.25,76.32,17474.0,76.27,76.33,76.25,76.32,17474.0
2025-02-18 12:50:00,76.33,76.42,76.33,76.42,6406.0,76.33,76.42,76.33,76.42,6406.0
2025-02-18 12:55:00,76.42,76.42,76.38,76.4,9149.0,76.42,76.42,76.38,76.4,9149.0
2025-02-18 13:00:00,76.37,76.45,76.25,76.25,14964.0,76.37,76.45,76.25,76.25,14964.0
2025-02-18 13:05:00,76.26,76.34,76.23,76.3,24409.0,76.26,76.34,76.23,76.3,24409.0
2025-02-18 13:10:00,76.3,76.3,76.1,76.16,24115.0,76.3,76.3,76.1,76.16,24115.0
2025-02-18 13:15:00,76.15,76.19,76.14,76.18,15340.0,76.15,76.19,76.14,76.18,15340.0
2025-02-18 13:20:00,76.19,76.24,76.15,76.23,15903.0,76.19,76.24,76.15,76.23,15903.0
2025-02-18 13:25:00,76.25,76.27,76.12,76.22,23437.0,76.25,76.27,76.12,76.22,23437.0
2025-02-18 13:30:00,76.22,76.24,76.15,76.19,16276.0,76.22,76.24,76.15,76.19,16276.0
2025-02-18 13:35:00,76.19,76.21,76.14,76.21,13063.0,76.19,76.21,76.14,76.21,13063.0
2025-02-18 13:40:00,76.22,76.26,76.21,76.26,8871.0,76.22,76.26,76.21,76.26,8871.0
2025-02-18 13:45:00,76.26,76.35,76.25,76.35,16194.0,76.26,76.35,76.25,76.35,16194.0
2025-02-18 13:50:00,76.35,76.37,76.33,76.36,9227.0,76.35,76.37,76.33,76.36,9227.0
2025-02-18 13:55:00,76.34,76.39,76.32,76.38,10615.0,76.34,76.39,76.32,76.38,10615.0
2025-02-18 14:00:00,76.39,76.4,76.32,76.4,14956.0,76.39,76.4,76.32,76.4,14956.0
2025-02-18 14:05:00,76.4,76.43,76.23,76.24,18128.0,76.4,76.43,76.23,76.24,18128.0
2025-02-18 14:10:00,76.24,76.27,76.2,76.2,32818.0,76.24,76.27,76.2,76.2,32818.0
2025-02-18 14:15:00,76.2,76.34,76.19,76.28,32692.0,76.2,76.34,76.19,76.28,32692.0
2025-02-18 14:20:00,76.27,76.32,76.15,76.29,39094.0,76.27,76.32,76.15,76.29,39094.0
2025-02-18 14:25:00,76.29,76.31,76.21,76.22,41318.0,76.29,76.31,76.21,76.22,41318.0
2025-02-18 14:30:00,76.21,76.21,76.15,76.18,20894.0,76.21,76.21,76.15,76.18,20894.0
2025-02-18 14:35:00,76.18,76.21,76.15,76.15,19599.0,76.18,76.21,76.15,76.15,19599.0
2025-02-18 14:40:00,76.15,76.16,76.12,76.16,21998.0,76.15,76.16,76.12,76.16,21998.0
2025-02-18 14:45:00,76.16,76.26,76.13,76.22,38583.0,76.16,76.26,76.13,76.22,38583.0
2025-02-18 14:50:00,76.2,76.25,76.16,76.25,28459.0,76.2,76.25,76.16,76.25,28459.0
2025-02-18 14:55:00,76.25,76.25,76.13,76.13,28083.0,76.25,76.25,76.13,76.13,28083.0
2025-02-18 15:00:00,76.13,76.14,75.98,75.99,31739.0,76.13,76.14,75.98,75.99,31739.0
2025-02-18 15:05:00,76.0,76.05,75.99,76.04,29015.0,76.0,76.05,75.99,76.04,29015.0
2025-02-18 15:10:00,76.04,76.04,75.93,76.02,57402.0,76.04,76.04,75.93,76.02,57402.0
2025-02-18 15:15:00,76.02,76.04,75.98,76.03,45955.0,76.02,76.04,75.98,76.03,45955.0
2025-02-18 15:20:00,76.02,76.09,76.01,76.01,45017.0,76.02,76.09,76.01,76.01,45017.0
2025-02-18 15:25:00,76.0,76.03,75.81,75.82,50039.0,76.0,76.03,75.81,75.82,50039.0
2025-02-18 15:30:00,75.83,76.06,75.82,76.06,23394.0,75.83,76.06,75.82,76.06,23394.0
2025-02-18 15:35:00,76.06,76.15,76.0,76.05,35417.0,76.06,76.15,76.0,76.05,35417.0
2025-02-18 15:40:00,76.03,76.06,75.94,75.98,24125.0,76.03,76.06,75.94,75.98,24125.0
2025-02-18 15:45:00,75.98,75.98,75.81,75.81,41584.0,75.98,75.98,75.81,75.81,41584.0
2025-02-18 15:50:00,75.82,75.88,75.56,75.59,70862.0,75.82,75.88,75.56,75.59,70862.0
2025-02-18 15:55:00,75.58,75.74,75.58,75.68,225834.0,75.58,75.74,75.58,75.68,225834.0
2025-02-19 09:30:00,75.49,76.24,75.4,75.88,72739.0,75.49,76.24,75.4,75.88,72739.0
2025-02-19 09:35:00,75.85,76.15,75.69,76.15,21153.0,75.85,76.15,75.69,76.15,21153.0
2025-02-19 09:40:00,76.15,76.5,76.14,76.42,37652.0,76.15,76.5,76.14,76.42,37652.0
2025-02-19 09:45:00,76.42,76.42,76.06,76.06,29505.0,76.42,76.42,76.06,76.06,29505.0
2025-02-19 09:50:00,76.08,76.12,75.86,76.04,30857.0,76.08,76.12,75.86,76.04,30857.0
2025-02-19 09:55:00,76.01,76.01,75.66,75.68,10552.0,76.01,76.01,75.66,75.68,10552.0
2025-02-19 10:00:00,75.71,75.72,75.44,75.61,27254.0,75.71,75.72,75.44,75.61,27254.0
2025-02-19 10:05:00,75.58,75.65,75.53,75.57,30274.0,75.58,75.65,75.53,75.57,30274.0
2025-02-19 10:10:00,75.56,75.72,75.29,75.44,47646.0,75.56,75.72,75.29,75.44,47646.0
2025-02-19 10:15:00,75.39,75.58,75.37,75.54,15196.0,75.39,75.58,75.37,75.54,15196.0
2025-02-19 10:20:00,75.54,75.57,75.4,75.49,27904.0,75.54,75.57,75.4,75.49,27904.0
2025-02-19 10:25:00,75.52,75.67,75.46,75.59,33559.0,75.52,75.67,75.46,75.59,33559.0
2025-02-19 10:30:00,75.61,75.72,75.57,75.63,38020.0,75.61,75.72,75.57,75.63,38020.0
2025-02-19 10:35:00,75.65,75.68,75.49,75.59,13191.0,75.65,75.68,75.49,75.59,13191.0
2025-02-19 10:40:00,75.56,75.68,75.56,75.62,10913.0,75.56,75.68,75.56,75.62,10913.0
2025-02-19 10:45:00,75.66,75.66,75.59,75.64,12458.0,75.66,75.66,75.59,75.64,12458.0
2025-02-19 10:50:00,75.64,75.64,75.53,75.58,31162.0,75.64,75.64,75.53,75.58,31162.0
2025-02-19 10:55:00,75.56,75.6,75.41,75.47,17359.0,75.56,75.6,75.41,75.47,17359.0
2025-02-19 11:00:00,75.45,75.55,75.42,75.47,13455.0,75.45,75.55,75.42,75.47,13455.0
2025-02-19 11:05:00,75.45,75.48,75.32,75.34,24285.0,75.45,75.48,75.32,75.34,24285.0
2025-02-19 11:10:00,75.32,75.39,75.3,75.34,33530.0,75.32,75.39,75.3,75.34,33530.0
2025-02-19 11:15:00,75.36,75.55,75.35,75.38,41816.0,75.36,75.55,75.35,75.38,41816.0
2025-02-19 11:20:00,75.4,75.41,75.3,75.39,7563.0,75.4,75.41,75.3,75.39,7563.0
2025-02-19 11:25:00,75.39,75.39,75.23,75.29,15486.0,75.39,75.39,75.23,75.29,15486.0
2025-02-19 11:30:00,75.29,75.31,75.13,75.16,16413.0,75.29,75.31,75.13,75.16,16413.0
2025-02-19 11:35:00,75.16,75.27,75.11,75.13,15845.0,75.16,75.27,75.11,75.13,15845.0
2025-02-19 11:40:00,75.13,75.18,75.12,75.18,12723.0,75.13,75.18,75.12,75.18,12723.0
2025-02-19 11:45:00,75.16,75.18,75.07,75.17,14498.0,75.16,75.18,75.07,75.17,14498.0
2025-02-19 11:50:00,75.17,75.25,75.14,75.22,14129.0,75.17,75.25,75.14,75.22,14129.0
2025-02-19 11:55:00,75.23,75.27,75.22,75.23,4260.0,75.23,75.27,75.22,75.23,4260.0
2025-02-19 12:00:00,75.24,75.41,75.22,75.41,8430.0,75.24,75.41,75.22,75.41,8430.0
2025-02-19 12:05:00,75.38,75.44,75.37,75.42,7031.0,75.38,75.44,75.37,75.42,7031.0
2025-02-19 12:10:00,75.43,75.44,75.4,75.4,6307.0,75.43,75.44,75.4,75.4,6307.0
2025-02-19 12:15:00,75.39,75.57,75.39,75.55,13117.0,75.39,75.57,75.39,75.55,13117.0
2025-02-19 12:20:00,75.56,75.59,75.44,75.44,8592.0,75.56,75.59,75.44,75.44,8592.0
2025-02-19 12:25:00,75.47,75.57,75.45,75.45,5371.0,75.47,75.57,75.45,75.45,5371.0
2025-02-19 12:30:00,75.43,75.48,75.42,75.48,4798.0,75.43,75.48,75.42,75.48,4798.0
2025-02-19 12:35:00,75.51,75.54,75.48,75.53,5099.0,75.51,75.54,75.48,75.53,5099.0
2025-02-19 12:40:00,75.53,75.67,75.48,75.62,34507.0,75.53,75.67,75.48,75.62,34507.0
2025-02-19 12:45:00,75.62,75.63,75.58,75.63,13089.0,75.62,75.63,75.58,75.63,13089.0
2025-02-19 12:50:00,75.62,75.68,75.61,75.65,17187.0,75.62,75.68,75.61,75.65,17187.0
2025-02-19 12:55:00,75.63,75.65,75.59,75.59,8764.0,75.63,75.65,75.59,75.59,8764.0
2025-02-19 13:00:00,75.59,75.62,75.26,75.42,25375.0,75.59,75.62,75.26,75.42,25375.0
2025-02-19 13:05:00,75.42,75.42,75.34,75.39,9900.0,75.42,75.42,75.34,75.39,9900.0
2025-02-19 13:10:00,75.4,75.4,75.32,75.33,6689.0,75.4,75.4,75.32,75.33,6689.0
2025-02-19 13:15:00,75.34,75.45,75.32,75.44,7540.0,75.34,75.45,75.32,75.44,7540.0
2025-02-19 13:20:00,75.44,75.45,75.38,75.43,4873.0,75.44,75.45,75.38,75.43,4873.0
2025-02-19 13:25:00,75.42,75.43,75.38,75.38,6150.0,75.42,75.43,75.38,75.38,6150.0
2025-02-19 13:30:00,75.4,75.42,75.36,75.36,6557.0,75.4,75.42,75.36,75.36,6557.0
2025-02-19 13:35:00,75.36,75.36,75.33,75.35,4452.0,75.36,75.36,75.33,75.35,4452.0
2025-02-19 13:40:00,75.35,75.37,75.25,75.29,10919.0,75.35,75.37,75.25,75.29,10919.0
2025-02-19 13:45:00,75.29,75.29,75.16,75.16,8442.0,75.29,75.29,75.16,75.16,8442.0
2025-02-19 13:50:00,75.2,75.2,75.11,75.12,6940.0,75.2,75.2,75.11,75.12,6940.0
2025-02-19 13:55:00,75.13,75.16,75.05,75.06,11433.0,75.13,75.16,75.05,75.06,11433.0
2025-02-19 14:00:00,75.09,75.11,75.03,75.03,13003.0,75.09,75.11,75.03,75.03,13003.0
2025-02-19 14:05:00,75.03,75.05,75.02,75.02,5427.0,75.03,75.05,75.02,75.02,5427.0
2025-02-19 14:10:00,75.02,75.04,74.95,75.02,19740.0,75.02,75.04,74.95,75.02,19740.0
2025-02-19 14:15:00,75.03,75.05,74.95,74.99,12295.0,75.03,75.05,74.95,74.99,12295.0
2025-02-19 14:20:00,75.02,75.06,74.93,75.01,40018.0,75.02,75.06,74.93,75.01,40018.0
2025-02-19 14:25:00,75.0,75.01,74.88,74.94,15863.0,75.0,75.01,74.88,74.94,15863.0
2025-02-19 14:30:00,74.95,74.95,74.86,74.87,10726.0,74.95,74.95,74.86,74.87,10726.0
2025-02-19 14:35:00,74.89,74.96,74.86,74.94,16333.0,74.89,74.96,74.86,74.94,16333.0
2025-02-19 14:40:00,74.94,74.97,74.89,74.92,22989.0,74.94,74.97,74.89,74.92,22989.0
2025-02-19 14:45:00,74.91,74.93,74.89,74.93,13017.0,74.91,74.93,74.89,74.93,13017.0
2025-02-19 14:50:00,74.94,74.96,74.88,74.89,15354.0,74.94,74.96,74.88,74.89,15354.0
2025-02-19 14:55:00,74.89,74.9,74.87,74.89,10648.0,74.89,74.9,74.87,74.89,10648.0
2025-02-19 15:00:00,74.89,74.91,74.86,74.89,15870.0,74.89,74.91,74.86,74.89,15870.0
2025-02-19 15:05:00,74.89,74.9,74.85,74.85,15330.0,74.89,74.9,74.85,74.85,15330.0
2025-02-19 15:10:00,74.86,74.9,74.86,74.88,9180.0,74.86,74.9,74.86,74.88,9180.0
2025-02-19 15:15:00,74.88,74.91,74.85,74.86,24054.0,74.88,74.91,74.85,74.86,24054.0
2025-02-19 15:20:00,74.86,74.92,74.85,74.92,36045.0,74.86,74.92,74.85,74.92,36045.0
2025-02-19 15:25:00,74.92,74.94,74.82,74.87,24939.0,74.92,74.94,74.82,74.87,24939.0
2025-02-19 15:30:00,74.85,74.88,74.74,74.74,27996.0,74.85,74.88,74.74,74.74,27996.0
2025-02-19 15:35:00,74.76,74.78,74.72,74.78,34814.0,74.76,74.78,74.72,74.78,34814.0
2025-02-19 15:40:00,74.78,74.81,74.71,74.73,39222.0,74.78,74.81,74.71,74.73,39222.0
2025-02-19 15:45:00,74.72,74.73,74.56,74.64,42498.0,74.72,74.73,74.56,74.64,42498.0
2025-02-19 15:50:00,74.7,74.83,74.58,74.6,70486.0,74.7,74.83,74.58,74.6,70486.0
2025-02-19 15:55:00,74.61,74.77,74.58,74.68,203719.0,74.61,74.77,74.58,74.68,203719.0
2025-02-20 09:30:00,74.4,74.58,74.33,74.53,37217.0,74.4,74.58,74.33,74.53,37217.0
2025-02-20 09:35:00,74.47,74.57,74.34,74.48,6869.0,74.47,74.57,74.34,74.48,6869.0
2025-02-20 09:40:00,74.46,74.72,74.46,74.72,8545.0,74.46,74.72,74.46,74.72,8545.0
2025-02-20 09:45:00,74.65,74.84,74.6,74.73,23152.0,74.65,74.84,74.6,74.73,23152.0
2025-02-20 09:50:00,74.75,74.77,74.66,74.66,10185.0,74.75,74.77,74.66,74.66,10185.0
2025-02-20 09:55:00,74.66,74.68,74.41,74.41,12898.0,74.66,74.68,74.41,74.41,12898.0
2025-02-20 10:00:00,74.43,74.49,74.25,74.45,8622.0,74.43,74.49,74.25,74.45,8622.0
2025-02-20 10:05:00,74.48,74.57,74.38,74.48,15895.0,74.48,74.57,74.38,74.48,15895.0
2025-02-20 10:10:00,74.48,74.76,74.32,74.76,21069.0,74.48,74.76,74.32,74.76,21069.0
2025-02-20 10:15:00,74.76,74.81,74.68,74.81,10011.0,74.76,74.81,74.68,74.81,10011.0
2025-02-20 10:20:00,74.8,74.81,74.64,74.64,18337.0,74.8,74.81,74.64,74.64,18337.0
2025-02-20 10:25:00,74.64,74.86,74.63,74.84,7392.0,74.64,74.86,74.63,74.84,7392.0
2025-02-20 10:30:00,74.84,74.91,74.83,74.88,15147.0,74.84,74.91,74.83,74.88,15147.0
2025-02-20 10:35:00,74.84,74.9,74.79,74.9,9817.0,74.84,74.9,74.79,74.9,9817.0
2025-02-20 10:40:00,74.89,74.93,74.86,74.86,8254.0,74.89,74.93,74.86,74.86,8254.0
2025-02-20 10:45:00,74.86,74.94,74.82,74.91,10104.0,74.86,74.94,74.82,74.91,10104.0
2025-02-20 10:50:00,74.92,74.99,74.82,74.83,12512.0,74.92,74.99,74.82,74.83,12512.0
2025-02-20 10:55:00,74.83,74.92,74.78,74.83,9566.0,74.83,74.92,74.78,74.83,9566.0
2025-02-20 11:00:00,74.83,74.93,74.82,74.82,10604.0,74.83,74.93,74.82,74.82,10604.0
2025-02-20 11:05:00,74.84,74.99,74.81,74.99,7574.0,74.84,74.99,74.81,74.99,7574.0
2025-02-20 11:10:00,75.0,75.14,75.0,75.14,14846.0,75.0,75.14,75.0,75.14,14846.0
2025-02-20 11:15:00,75.12,75.12,75.04,75.07,12275.0,75.12,75.12,75.04,75.07,12275.0
2025-02-20 11:20:00,75.06,75.18,75.06,75.18,6835.0,75.06,75.18,75.06,75.18,6835.0
2025-02-20 11:25:00,75.17,75.21,75.13,75.18,11397.0,75.17,75.21,75.13,75.18,11397.0
2025-02-20 11:30:00,75.16,75.18,75.05,75.09,3814.0,75.16,75.18,75.05,75.09,3814.0
2025-02-20 11:35:00,75.07,75.11,75.05,75.1,6331.0,75.07,75.11,75.05,75.1,6331.0
2025-02-20 11:40:00,75.11,75.12,75.01,75.03,8496.0,75.11,75.12,75.01,75.03,8496.0
2025-02-20 11:45:00,75.04,75.09,75.03,75.05,7615.0,75.04,75.09,75.03,75.05,7615.0
2025-02-20 11:50:00,75.06,75.06,74.96,74.97,18562.0,75.06,75.06,74.96,74.97,18562.0
2025-02-20 11:55:00,74.94,74.94,74.89,74.9,3499.0,74.94,74.94,74.89,74.9,3499.0
2025-02-20 12:00:00,74.91,74.95,74.87,74.9,18322.0,74.91,74.95,74.87,74.9,18322.0
2025-02-20 12:05:00,74.89,74.93,74.86,74.86,5281.0,74.89,74.93,74.86,74.86,5281.0
2025-02-20 12:10:00,74.86,74.9,74.81,74.9,5610.0,74.86,74.9,74.81,74.9,5610.0
2025-02-20 12:15:00,74.88,74.94,74.88,74.9,8190.0,74.88,74.94,74.88,74.9,8190.0
2025-02-20 12:20:00,74.89,74.89,74.78,74.79,6338.0,74.89,74.89,74.78,74.79,6338.0
2025-02-20 12:25:00,74.78,74.84,74.77,74.84,5361.0,74.78,74.84,74.77,74.84,5361.0
2025-02-20 12:30:00,74.82,74.88,74.82,74.87,6425.0,74.82,74.88,74.82,74.87,6425.0
2025-02-20 12:35:00,74.86,74.89,74.83,74.83,4994.0,74.86,74.89,74.83,74.83,4994.0
2025-02-20 12:40:00,74.84,74.96,74.82,74.96,7537.0,74.84,74.96,74.82,74.96,7537.0
2025-02-20 12:45:00,74.97,74.97,74.83,74.84,4927.0,74.97,74.97,74.83,74.84,4927.0
2025-02-20 12:50:00,74.84,74.85,74.81,74.81,5022.0,74.84,74.85,74.81,74.81,5022.0
2025-02-20 12:55:00,74.8,74.8,74.75,74.79,8882.0,74.8,74.8,74.75,74.79,8882.0
2025-02-20 13:00:00,74.78,74.8,74.68,74.69,8332.0,74.78,74.8,74.68,74.69,8332.0
2025-02-20 13:05:00,74.7,74.78,74.7,74.77,7586.0,74.7,74.78,74.7,74.77,7586.0
2025-02-20 13:10:00,74.76,74.78,74.72,74.73,6829.0,74.76,74.78,74.72,74.73,6829.0
2025-02-20 13:15:00,74.73,74.74,74.66,74.67,3944.0,74.73,74.74,74.66,74.67,3944.0
2025-02-20 13:20:00,74.66,74.67,74.62,74.63,3668.0,74.66,74.67,74.62,74.63,3668.0
2025-02-20 13:25:00,74.64,74.64,74.53,74.55,6195.0,74.64,74.64,74.53,74.55,6195.0
2025-02-20 13:30:00,74.53,74.62,74.5,74.62,8176.0,74.53,74.62,74.5,74.62,8176.0
2025-02-20 13:35:00,74.6,74.64,74.59,74.64,6860.0,74.6,74.64,74.59,74.64,6860.0
2025-02-20 13:40:00,74.64,74.67,74.61,74.67,21759.0,74.64,74.67,74.61,74.67,21759.0
2025-02-20 13:45:00,74.68,74.74,74.64,74.67,13613.0,74.68,74.74,74.64,74.67,13613.0
2025-02-20 13:50:00,74.68,74.71,74.66,74.68,6758.0,74.68,74.71,74.66,74.68,6758.0
2025-02-20 13:55:00,74.68,74.73,74.68,74.69,8755.0,74.68,74.73,74.68,74.69,8755.0
2025-02-20 14:00:00,74.69,74.71,74.67,74.67,7604.0,74.69,74.71,74.67,74.67,7604.0
2025-02-20 14:05:00,74.67,74.71,74.62,74.64,12558.0,74.67,74.71,74.62,74.64,12558.0
2025-02-20 14:10:00,74.64,74.68,74.64,74.67,9099.0,74.64,74.68,74.64,74.67,9099.0
2025-02-20 14:15:00,74.67,74.68,74.48,74.54,21142.0,74.67,74.68,74.48,74.54,21142.0
2025-02-20 14:20:00,74.54,74.55,74.46,74.47,11141.0,74.54,74.55,74.46,74.47,11141.0
2025-02-20 14:25:00,74.46,74.48,74.43,74.45,9606.0,74.46,74.48,74.43,74.45,9606.0
2025-02-20 14:30:00,74.44,74.46,74.4,74.41,12792.0,74.44,74.46,74.4,74.41,12792.0
2025-02-20 14:35:00,74.41,74.52,74.41,74.51,12682.0,74.41,74.52,74.41,74.51,12682.0
2025-02-20 14:40:00,74.51,74.6,74.51,74.6,8770.0,74.51,74.6,74.51,74.6,8770.0
2025-02-20 14:45:00,74.63,74.73,74.62,74.71,18112.0,74.63,74.73,74.62,74.71,18112.0
2025-02-20 14:50:00,74.72,74.73,74.7,74.71,6528.0,74.72,74.73,74.7,74.71,6528.0
2025-02-20 14:55:00,74.72,74.74,74.67,74.67,14325.0,74.72,74.74,74.67,74.67,14325.0
2025-02-20 15:00:00,74.67,74.7,74.66,74.7,15479.0,74.67,74.7,74.66,74.7,15479.0
2025-02-20 15:05:00,74.7,74.72,74.65,74.67,11250.0,74.7,74.72,74.65,74.67,11250.0
2025-02-20 15:10:00,74.68,74.69,74.59,74.63,12094.0,74.68,74.69,74.59,74.63,12094.0
2025-02-20 15:15:00,74.64,74.67,74.6,74.66,21447.0,74.64,74.67,74.6,74.66,21447.0
2025-02-20 15:20:00,74.67,74.8,74.67,74.71,24467.0,74.67,74.8,74.67,74.71,24467.0
2025-02-20 15:25:00,74.71,74.71,74.62,74.64,22230.0,74.71,74.71,74.62,74.64,22230.0
2025-02-20 15:30:00,74.64,74.66,74.58,74.59,19574.0,74.64,74.66,74.58,74.59,19574.0
2025-02-20 15:35:00,74.59,74.61,74.56,74.58,17907.0,74.59,74.61,74.56,74.58,17907.0
2025-02-20 15:40:00,74.59,74.61,74.49,74.51,38704.0,74.59,74.61,74.49,74.51,38704.0
2025-02-20 15:45:00,74.5,74.55,74.44,74.53,57081.0,74.5,74.55,74.44,74.53,57081.0
2025-02-20 15:50:00,74.54,74.73,74.54,74.7,89598.0,74.54,74.73,74.54,74.7,89598.0
2025-02-20 15:55:00,74.71,74.79,74.67,74.71,185912.0,74.71,74.79,74.67,74.71,185912.0
2025-02-21 09:30:00,74.31,74.66,74.12,74.66,154684.0,74.31,74.66,74.12,74.66,154684.0
2025-02-21 09:35:00,74.52,74.53,74.1,74.32,7315.0,74.52,74.53,74.1,74.32,7315.0
2025-02-21 09:40:00,74.25,74.38,73.53,73.7,22948.0,74.25,74.38,73.53,73.7,22948.0
2025-02-21 09:45:00,73.6,74.0,73.5,73.89,15317.0,73.6,74.0,73.5,73.89,15317.0
2025-02-21 09:50:00,73.81,74.0,73.76,73.94,15324.0,73.81,74.0,73.76,73.94,15324.0
2025-02-21 09:55:00,73.98,74.06,73.85,73.93,12284.0,73.98,74.06,73.85,73.93,12284.0
2025-02-21 10:00:00,73.91,74.0,73.74,74.0,7794.0,73.91,74.0,73.74,74.0,7794.0
2025-02-21 10:05:00,74.0,74.22,73.91,74.17,13801.0,74.0,74.22,73.91,74.17,13801.0
2025-02-21 10:10:00,74.17,74.4,74.12,74.4,10089.0,74.17,74.4,74.12,74.4,10089.0
2025-02-21 10:15:00,74.4,74.4,74.11,74.12,11960.0,74.4,74.4,74.11,74.12,11960.0
2025-02-21 10:20:00,74.13,74.17,73.97,74.03,11590.0,74.13,74.17,73.97,74.03,11590.0
2025-02-21 10:25:00,74.03,74.07,73.94,74.01,10654.0,74.03,74.07,73.94,74.01,10654.0
2025-02-21 10:30:00,74.02,74.02,73.93,73.93,8278.0,74.02,74.02,73.93,73.93,8278.0
2025-02-21 10:35:00,73.95,74.05,73.92,74.04,10724.0,73.95,74.05,73.92,74.04,10724.0
2025-02-21 10:40:00,74.06,74.14,74.05,74.1,7418.0,74.06,74.14,74.05,74.1,7418.0
2025-02-21 10:45:00,74.09,74.12,73.99,74.06,15191.0,74.09,74.12,73.99,74.06,15191.0
2025-02-21 10:50:00,74.06,74.14,74.05,74.12,10109.0,74.06,74.14,74.05,74.12,10109.0
2025-02-21 10:55:00,74.12,74.19,74.02,74.08,17962.0,74.12,74.19,74.02,74.08,17962.0
2025-02-21 11:00:00,74.09,74.29,74.09,74.22,12295.0,74.09,74.29,74.09,74.22,12295.0
2025-02-21 11:05:00,74.22,74.32,74.2,74.25,11854.0,74.22,74.32,74.2,74.25,11854.0
2025-02-21 11:10:00,74.25,74.25,74.16,74.25,6832.0,74.25,74.25,74.16,74.25,6832.0
2025-02-21 11:15:00,74.23,74.36,74.2,74.32,9633.0,74.23,74.36,74.2,74.32,9633.0
2025-02-21 11:20:00,74.34,74.34,74.23,74.26,7279.0,74.34,74.34,74.23,74.26,7279.0
2025-02-21 11:25:00,74.23,74.24,74.13,74.23,5550.0,74.23,74.24,74.13,74.23,5550.0
2025-02-21 11:30:00,74.21,74.22,74.15,74.21,7887.0,74.21,74.22,74.15,74.21,7887.0
2025-02-21 11:35:00,74.2,74.23,74.2,74.22,6764.0,74.2,74.23,74.2,74.22,6764.0
2025-02-21 11:40:00,74.23,74.23,74.08,74.08,5392.0,74.23,74.23,74.08,74.08,5392.0
2025-02-21 11:45:00,74.08,74.1,74.06,74.08,4381.0,74.08,74.1,74.06,74.08,4381.0
2025-02-21 11:50:00,74.07,74.07,73.93,73.93,8352.0,74.07,74.07,73.93,73.93,8352.0
2025-02-21 11:55:00,73.92,74.03,73.92,74.0,8526.0,73.92,74.03,73.92,74.0,8526.0
2025-02-21 12:00:00,74.01,74.06,73.96,74.05,8932.0,74.01,74.06,73.96,74.05,8932.0
2025-02-21 12:05:00,74.05,74.14,74.02,74.11,6436.0,74.05,74.14,74.02,74.11,6436.0
2025-02-21 12:10:00,74.1,74.16,74.04,74.12,11699.0,74.1,74.16,74.04,74.12,11699.0
2025-02-21 12:15:00,74.1,74.13,74.06,74.06,14947.0,74.1,74.13,74.06,74.06,14947.0
2025-02-21 12:20:00,74.07,74.08,74.02,74.05,6693.0,74.07,74.08,74.02,74.05,6693.0
2025-02-21 12:25:00,74.05,74.09,73.94,74.0,16202.0,74.05,74.09,73.94,74.0,16202.0
2025-02-21 12:30:00,74.0,74.03,73.93,73.93,6964.0,74.0,74.03,73.93,73.93,6964.0
2025-02-21 12:35:00,73.94,73.94,73.86,73.87,4287.0,73.94,73.94,73.86,73.87,4287.0
2025-02-21 12:40:00,73.86,73.92,73.84,73.91,9649.0,73.86,73.92,73.84,73.91,9649.0
2025-02-21 12:45:00,73.88,73.89,73.85,73.88,5520.0,73.88,73.89,73.85,73.88,5520.0
2025-02-21 12:50:00,73.87,73.89,73.85,73.87,6926.0,73.87,73.89,73.85,73.87,6926.0
2025-02-21 12:55:00,73.87,73.95,73.83,73.93,10539.0,73.87,73.95,73.83,73.93,10539.0
2025-02-21 13:00:00,73.93,73.95,73.86,73.91,21787.0,73.93,73.95,73.86,73.91,21787.0
2025-02-21 13:05:00,73.9,73.93,73.83,73.86,7148.0,73.9,73.93,73.83,73.86,7148.0
2025-02-21 13:10:00,73.87,73.99,73.82,73.99,7541.0,73.87,73.99,73.82,73.99,7541.0
2025-02-21 13:15:00,73.97,74.01,73.82,73.82,10330.0,73.97,74.01,73.82,73.82,10330.0
2025-02-21 13:20:00,73.84,73.85,73.77,73.8,9059.0,73.84,73.85,73.77,73.8,9059.0
2025-02-21 13:25:00,73.78,73.82,73.73,73.74,5719.0,73.78,73.82,73.73,73.74,5719.0
2025-02-21 13:30:00,73.74,73.78,73.71,73.77,6715.0,73.74,73.78,73.71,73.77,6715.0
2025-02-21 13:35:00,73.76,73.79,73.68,73.7,13960.0,73.76,73.79,73.68,73.7,13960.0
2025-02-21 13:40:00,73.71,73.72,73.52,73.53,26821.0,73.71,73.72,73.52,73.53,26821.0
2025-02-21 13:45:00,73.5,73.56,73.45,73.52,56258.0,73.5,73.56,73.45,73.52,56258.0
2025-02-21 13:50:00,73.53,73.56,73.49,73.56,10372.0,73.53,73.56,73.49,73.56,10372.0
2025-02-21 13:55:00,73.56,73.57,73.5,73.53,13100.0,73.56,73.57,73.5,73.53,13100.0
2025-02-21 14:00:00,73.53,73.59,73.51,73.51,13112.0,73.53,73.59,73.51,73.51,13112.0
2025-02-21 14:05:00,73.51,73.56,73.49,73.49,10802.0,73.51,73.56,73.49,73.49,10802.0
2025-02-21 14:10:00,73.5,73.6,73.49,73.56,9441.0,73.5,73.6,73.49,73.56,9441.0
2025-02-21 14:15:00,73.56,73.57,73.54,73.56,5257.0,73.56,73.57,73.54,73.56,5257.0
2025-02-21 14:20:00,73.56,73.57,73.51,73.55,10107.0,73.56,73.57,73.51,73.55,10107.0
2025-02-21 14:25:00,73.55,73.6,73.52,73.54,10361.0,73.55,73.6,73.52,73.54,10361.0
2025-02-21 14:30:00,73.53,73.6,73.51,73.51,12243.0,73.53,73.6,73.51,73.51,12243.0
2025-02-21 14:35:00,73.51,73.55,73.51,73.53,9678.0,73.51,73.55,73.51,73.53,9678.0
2025-02-21 14:40:00,73.53,73.57,73.5,73.56,16525.0,73.53,73.57,73.5,73.56,16525.0
2025-02-21 14:45:00,73.56,73.57,73.46,73.46,12505.0,73.56,73.57,73.46,73.46,12505.0
2025-02-21 14:50:00,73.47,73.48,73.37,73.38,15867.0,73.47,73.48,73.37,73.38,15867.0
2025-02-21 14:55:00,73.39,73.49,73.36,73.44,28088.0,73.39,73.49,73.36,73.44,28088.0
2025-02-21 15:00:00,73.43,73.49,73.39,73.47,24358.0,73.43,73.49,73.39,73.47,24358.0
2025-02-21 15:05:00,73.46,73.49,73.42,73.42,9825.0,73.46,73.49,73.42,73.42,9825.0
2025-02-21 15:10:00,73.42,73.48,73.39,73.46,16493.0,73.42,73.48,73.39,73.46,16493.0
2025-02-21 15:15:00,73.46,73.51,73.44,73.49,17876.0,73.46,73.51,73.44,73.49,17876.0
2025-02-21 15:20:00,73.48,73.52,73.46,73.51,15592.0,73.48,73.52,73.46,73.51,15592.0
2025-02-21 15:25:00,73.52,73.56,73.51,73.53,30814.0,73.52,73.56,73.51,73.53,30814.0
2025-02-21 15:30:00,73.53,73.54,73.4,73.43,59577.0,73.53,73.54,73.4,73.43,59577.0
2025-02-21 15:35:00,73.44,73.58,73.39,73.51,43393.0,73.44,73.58,73.39,73.51,43393.0
2025-02-21 15:40:00,73.51,73.51,73.36,73.41,37500.0,73.51,73.51,73.36,73.41,37500.0
2025-02-21 15:45:00,73.41,73.53,73.38,73.48,41329.0,73.41,73.53,73.38,73.48,41329.0
2025-02-21 15:50:00,73.49,73.56,73.24,73.29,84478.0,73.49,73.56,73.24,73.29,84478.0
2025-02-21 15:55:00,73.28,73.41,73.2,73.31,300251.0,73.28,73.41,73.2,73.31,300251.0
2025-02-24 09:30:00,73.61,73.9,73.4,73.56,57880.0,73.61,73.9,73.4,73.56,57880.0
2025-02-24 09:35:00,73.56,73.61,73.08,73.11,19947.0,73.56,73.61,73.08,73.11,19947.0
2025-02-24 09:40:00,73.12,73.53,73.12,73.53,21199.0,73.12,73.53,73.12,73.53,21199.0
2025-02-24 09:45:00,73.53,73.65,72.92,72.96,50471.0,73.53,73.65,72.92,72.96,50471.0
2025-02-24 09:50:00,72.94,73.29,72.94,73.17,30736.0,72.94,73.29,72.94,73.17,30736.0
2025-02-24 09:55:00,73.1,73.2,72.84,72.89,16996.0,73.1,73.2,72.84,72.89,16996.0
2025-02-24 10:00:00,72.89,73.12,72.82,73.07,21164.0,72.89,73.12,72.82,73.07,21164.0
2025-02-24 10:05:00,73.02,73.46,72.99,73.42,26269.0,73.02,73.46,72.99,73.42,26269.0
2025-02-24 10:10:00,73.42,73.46,73.08,73.09,168225.0,73.42,73.46,73.08,73.09,168225.0
2025-02-24 10:15:00,73.04,73.04,72.82,72.91,14725.0,73.04,73.04,72.82,72.91,14725.0
2025-02-24 10:20:00,72.95,73.05,72.88,72.95,30266.0,72.95,73.05,72.88,72.95,30266.0
2025-02-24 10:25:00,72.93,73.06,72.86,73.0,25540.0,72.93,73.06,72.86,73.0,25540.0
2025-02-24 10:30:00,73.01,73.05,72.73,72.77,26702.0,73.01,73.05,72.73,72.77,26702.0
2025-02-24 10:35:00,72.77,72.89,72.67,72.74,22045.0,72.77,72.89,72.67,72.74,22045.0
2025-02-24 10:40:00,72.72,72.8,72.54,72.54,16086.0,72.72,72.8,72.54,72.54,16086.0
2025-02-24 10:45:00,72.54,72.68,72.52,72.57,15598.0,72.54,72.68,72.52,72.57,15598.0
2025-02-24 10:50:00,72.59,72.63,72.44,72.53,44102.0,72.59,72.63,72.44,72.53,44102.0
2025-02-24 10:55:00,72.5,72.57,72.28,72.54,70122.0,72.5,72.57,72.28,72.54,70122.0
2025-02-24 11:00:00,72.52,72.58,72.38,72.58,28309.0,72.52,72.58,72.38,72.58,28309.0
2025-02-24 11:05:00,72.56,72.67,72.46,72.52,29769.0,72.56,72.67,72.46,72.52,29769.0
2025-02-24 11:10:00,72.52,72.62,72.48,72.6,19108.0,72.52,72.62,72.48,72.6,19108.0
2025-02-24 11:15:00,72.6,72.68,72.56,72.66,22651.0,72.6,72.68,72.56,72.66,22651.0
2025-02-24 11:20:00,72.71,72.78,72.67,72.75,19250.0,72.71,72.78,72.67,72.75,19250.0
2025-02-24 11:25:00,72.76,72.78,72.65,72.68,17399.0,72.76,72.78,72.65,72.68,17399.0
2025-02-24 11:30:00,72.71,72.72,72.62,72.66,10307.0,72.71,72.72,72.62,72.66,10307.0
2025-02-24 11:35:00,72.66,72.71,72.63,72.7,9094.0,72.66,72.71,72.63,72.7,9094.0
2025-02-24 11:40:00,72.69,72.71,72.43,72.57,28913.0,72.69,72.71,72.43,72.57,28913.0
2025-02-24 11:45:00,72.52,72.69,72.51,72.65,21799.0,72.52,72.69,72.51,72.65,21799.0
2025-02-24 11:50:00,72.64,72.67,72.6,72.66,13583.0,72.64,72.67,72.6,72.66,13583.0
2025-02-24 11:55:00,72.68,72.7,72.52,72.53,21545.0,72.68,72.7,72.52,72.53,21545.0
2025-02-24 12:00:00,72.53,72.57,72.46,72.5,33083.0,72.53,72.57,72.46,72.5,33083.0
2025-02-24 12:05:00,72.5,72.61,72.49,72.58,18041.0,72.5,72.61,72.49,72.58,18041.0
2025-02-24 12:10:00,72.56,72.64,72.46,72.5,41318.0,72.56,72.64,72.46,72.5,41318.0
2025-02-24 12:15:00,72.5,72.55,72.34,72.42,30000.0,72.5,72.55,72.34,72.42,30000.0
2025-02-24 12:20:00,72.41,72.48,72.32,72.48,20656.0,72.41,72.48,72.32,72.48,20656.0
2025-02-24 12:25:00,72.48,72.48,72.26,72.29,21883.0,72.48,72.48,72.26,72.29,21883.0
2025-02-24 12:30:00,72.31,72.34,72.2,72.3,19951.0,72.31,72.34,72.2,72.3,19951.0
2025-02-24 12:35:00,72.29,72.35,72.25,72.35,26835.0,72.29,72.35,72.25,72.35,26835.0
2025-02-24 12:40:00,72.36,72.51,72.33,72.48,48067.0,72.36,72.51,72.33,72.48,48067.0
2025-02-24 12:45:00,72.51,72.69,72.47,72.55,50611.0,72.51,72.69,72.47,72.55,50611.0
2025-02-24 12:50:00,72.55,72.55,72.34,72.36,20646.0,72.55,72.55,72.34,72.36,20646.0
2025-02-24 12:55:00,72.36,72.4,72.32,72.38,19005.0,72.36,72.4,72.32,72.38,19005.0
2025-02-24 13:00:00,72.38,72.39,72.28,72.39,33132.0,72.38,72.39,72.28,72.39,33132.0
2025-02-24 13:05:00,72.38,72.4,72.29,72.38,34332.0,72.38,72.4,72.29,72.38,34332.0
2025-02-24 13:10:00,72.41,72.41,72.29,72.33,29834.0,72.41,72.41,72.29,72.33,29834.0
2025-02-24 13:15:00,72.32,72.39,72.28,72.39,38232.0,72.32,72.39,72.28,72.39,38232.0
2025-02-24 13:20:00,72.39,72.43,72.31,72.38,18139.0,72.39,72.43,72.31,72.38,18139.0
2025-02-24 13:25:00,72.4,72.51,72.39,72.51,18184.0,72.4,72.51,72.39,72.51,18184.0
2025-02-24 13:30:00,72.5,72.57,72.4,72.51,84489.0,72.5,72.57,72.4,72.51,84489.0
2025-02-24 13:35:00,72.51,72.65,72.44,72.58,17584.0,72.51,72.65,72.44,72.58,17584.0
2025-02-24 13:40:00,72.6,72.63,72.54,72.62,12612.0,72.6,72.63,72.54,72.62,12612.0
2025-02-24 13:45:00,72.61,72.64,72.57,72.58,7661.0,72.61,72.64,72.57,72.58,7661.0
2025-02-24 13:50:00,72.59,72.59,72.54,72.57,57027.0,72.59,72.59,72.54,72.57,57027.0
2025-02-24 13:55:00,72.57,72.65,72.57,72.63,13779.0,72.57,72.65,72.57,72.63,13779.0
2025-02-24 14:00:00,72.63,72.73,72.56,72.59,37383.0,72.63,72.73,72.56,72.59,37383.0
2025-02-24 14:05:00,72.57,72.58,72.41,72.42,22358.0,72.57,72.58,72.41,72.42,22358.0
2025-02-24 14:10:00,72.43,72.43,72.33,72.34,15069.0,72.43,72.43,72.33,72.34,15069.0
2025-02-24 14:15:00,72.34,72.39,72.3,72.39,19423.0,72.34,72.39,72.3,72.39,19423.0
2025-02-24 14:20:00,72.39,72.42,72.29,72.36,27102.0,72.39,72.42,72.29,72.36,27102.0
2025-02-24 14:25:00,72.38,72.39,72.31,72.31,8689.0,72.38,72.39,72.31,72.31,8689.0
2025-02-24 14:30:00,72.33,72.46,72.32,72.42,16385.0,72.33,72.46,72.32,72.42,16385.0
2025-02-24 14:35:00,72.41,72.43,72.35,72.36,8408.0,72.41,72.43,72.35,72.36,8408.0
2025-02-24 14:40:00,72.37,72.61,72.35,72.58,42454.0,72.37,72.61,72.35,72.58,42454.0
2025-02-24 14:45:00,72.58,72.6,72.55,72.57,14332.0,72.58,72.6,72.55,72.57,14332.0
2025-02-24 14:50:00,72.57,72.62,72.55,72.62,13012.0,72.57,72.62,72.55,72.62,13012.0
2025-02-24 14:55:00,72.6,72.67,72.53,72.64,21556.0,72.6,72.67,72.53,72.64,21556.0
2025-02-24 15:00:00,72.66,72.73,72.65,72.73,14545.0,72.66,72.73,72.65,72.73,14545.0
2025-02-24 15:05:00,72.73,72.77,72.7,72.7,18221.0,72.73,72.77,72.7,72.7,18221.0
2025-02-24 15:10:00,72.69,72.7,72.63,72.64,15744.0,72.69,72.7,72.63,72.64,15744.0
2025-02-24 15:15:00,72.64,72.7,72.61,72.69,13678.0,72.64,72.7,72.61,72.69,13678.0
2025-02-24 15:20:00,72.7,72.73,72.67,72.72,15976.0,72.7,72.73,72.67,72.72,15976.0
2025-02-24 15:25:00,72.71,72.81,72.71,72.81,17038.0,72.71,72.81,72.71,72.81,17038.0
2025-02-24 15:30:00,72.81,72.87,72.81,72.82,40459.0,72.81,72.87,72.81,72.82,40459.0
2025-02-24 15:35:00,72.82,72.91,72.82,72.88,26663.0,72.82,72.91,72.82,72.88,26663.0
2025-02-24 15:40:00,72.88,72.89,72.74,72.81,36110.0,72.88,72.89,72.74,72.81,36110.0
2025-02-24 15:45:00,72.81,72.83,72.69,72.83,39948.0,72.81,72.83,72.69,72.83,39948.0
2025-02-24 15:50:00,72.84,72.91,72.64,72.69,72888.0,72.84,72.91,72.64,72.69,72888.0
2025-02-24 15:55:00,72.7,72.8,72.68,72.77,235153.0,72.7,72.8,72.68,72.77,235153.0
2025-02-25 09:30:00,72.94,73.12,72.41,72.8,55925.0,72.94,73.12,72.41,72.8,55925.0
2025-02-25 09:35:00,72.8,72.88,72.4,72.5,30201.0,72.8,72.88,72.4,72.5,30201.0
2025-02-25 09:40:00,72.47,72.56,72.08,72.08,8537.0,72.47,72.56,72.08,72.08,8537.0
2025-02-25 09:45:00,72.08,72.08,71.68,71.73,24624.0,72.08,72.08,71.68,71.73,24624.0
2025-02-25 09:50:00,71.79,71.95,71.45,71.52,16339.0,71.79,71.95,71.45,71.52,16339.0
2025-02-25 09:55:00,71.52,71.62,71.11,71.11,109625.0,71.52,71.62,71.11,71.11,109625.0
2025-02-25 10:00:00,71.09,71.69,71.04,71.62,91678.0,71.09,71.69,71.04,71.62,91678.0
2025-02-25 10:05:00,71.6,71.6,71.34,71.53,77471.0,71.6,71.6,71.34,71.53,77471.0
2025-02-25 10:10:00,71.53,71.6,71.14,71.14,31387.0,71.53,71.6,71.14,71.14,31387.0
2025-02-25 10:15:00,71.19,71.31,71.1,71.1,26873.0,71.19,71.31,71.1,71.1,26873.0
2025-02-25 10:20:00,71.07,71.19,70.82,71.09,160222.0,71.07,71.19,70.82,71.09,160222.0
2025-02-25 10:25:00,71.09,71.22,70.98,71.22,18765.0,71.09,71.22,70.98,71.22,18765.0
2025-02-25 10:30:00,71.19,71.25,70.97,70.98,25450.0,71.19,71.25,70.97,70.98,25450.0
2025-02-25 10:35:00,71.03,71.04,70.81,70.97,49061.0,71.03,71.04,70.81,70.97,49061.0
2025-02-25 10:40:00,70.95,71.01,70.84,70.97,17264.0,70.95,71.01,70.84,70.97,17264.0
2025-02-25 10:45:00,70.94,71.02,70.85,70.85,15932.0,70.94,71.02,70.85,70.85,15932.0
2025-02-25 10:50:00,70.85,70.9,70.77,70.83,93596.0,70.85,70.9,70.77,70.83,93596.0
2025-02-25 10:55:00,70.83,70.96,70.79,70.8,50023.0,70.83,70.96,70.79,70.8,50023.0
2025-02-25 11:00:00,70.8,70.93,70.68,70.92,70962.0,70.8,70.93,70.68,70.92,70962.0
2025-02-25 11:05:00,70.93,70.95,70.79,70.9,35571.0,70.93,70.95,70.79,70.9,35571.0
2025-02-25 11:10:00,70.89,70.89,70.78,70.82,17130.0,70.89,70.89,70.78,70.82,17130.0
2025-02-25 11:15:00,70.81,70.85,70.72,70.73,19944.0,70.81,70.85,70.72,70.73,19944.0
2025-02-25 11:20:00,70.72,70.87,70.72,70.87,25053.0,70.72,70.87,70.72,70.87,25053.0
2025-02-25 11:25:00,70.88,70.89,70.76,70.83,17716.0,70.88,70.89,70.76,70.83,17716.0
2025-02-25 11:30:00,70.86,70.86,70.71,70.74,13374.0,70.86,70.86,70.71,70.74,13374.0
2025-02-25 11:35:00,70.73,70.75,70.64,70.66,11623.0,70.73,70.75,70.64,70.66,11623.0
2025-02-25 11:40:00,70.67,70.69,70.56,70.68,72424.0,70.67,70.69,70.56,70.68,72424.0
2025-02-25 11:45:00,70.67,70.7,70.55,70.66,31010.0,70.67,70.7,70.55,70.66,31010.0
2025-02-25 11:50:00,70.68,70.74,70.64,70.7,16359.0,70.68,70.74,70.64,70.7,16359.0
2025-02-25 11:55:00,70.71,70.78,70.62,70.75,31083.0,70.71,70.78,70.62,70.75,31083.0
2025-02-25 12:00:00,70.75,70.79,70.72,70.74,13923.0,70.75,70.79,70.72,70.74,13923.0
2025-02-25 12:05:00,70.75,70.8,70.7,70.77,33935.0,70.75,70.8,70.7,70.77,33935.0
2025-02-25 12:10:00,70.78,70.94,70.78,70.86,13582.0,70.78,70.94,70.78,70.86,13582.0
2025-02-25 12:15:00,70.86,70.91,70.8,70.8,11942.0,70.86,70.91,70.8,70.8,11942.0
2025-02-25 12:20:00,70.81,70.82,70.75,70.81,30445.0,70.81,70.82,70.75,70.81,30445.0
2025-02-25 12:25:00,70.82,71.14,70.79,71.06,40476.0,70.82,71.14,70.79,71.06,40476.0
2025-02-25 12:30:00,71.05,71.14,71.04,71.1,11053.0,71.05,71.14,71.04,71.1,11053.0
2025-02-25 12:35:00,71.08,71.19,71.05,71.17,21042.0,71.08,71.19,71.05,71.17,21042.0
2025-02-25 12:40:00,71.17,71.2,71.16,71.2,17891.0,71.17,71.2,71.16,71.2,17891.0
2025-02-25 12:45:00,71.2,71.28,71.19,71.23,11291.0,71.2,71.28,71.19,71.23,11291.0
2025-02-25 12:50:00,71.23,71.28,71.19,71.2,13560.0,71.23,71.28,71.19,71.2,13560.0
2025-02-25 12:55:00,71.2,71.24,71.19,71.23,12850.0,71.2,71.24,71.19,71.23,12850.0
2025-02-25 13:00:00,71.24,71.45,71.24,71.39,15141.0,71.24,71.45,71.24,71.39,15141.0
2025-02-25 13:05:00,71.39,71.45,71.38,71.42,9310.0,71.39,71.45,71.38,71.42,9310.0
2025-02-25 13:10:00,71.44,71.44,71.34,71.36,39007.0,71.44,71.44,71.34,71.36,39007.0
2025-02-25 13:15:00,71.36,71.4,71.28,71.28,17560.0,71.36,71.4,71.28,71.28,17560.0
2025-02-25 13:20:00,71.28,71.31,71.19,71.24,14414.0,71.28,71.31,71.19,71.24,14414.0
2025-02-25 13:25:00,71.23,71.24,71.12,71.17,8950.0,71.23,71.24,71.12,71.17,8950.0
2025-02-25 13:30:00,71.17,71.28,71.17,71.23,12940.0,71.17,71.28,71.17,71.23,12940.0
2025-02-25 13:35:00,71.24,71.45,71.22,71.43,12391.0,71.24,71.45,71.22,71.43,12391.0
2025-02-25 13:40:00,71.43,71.43,71.31,71.38,13287.0,71.43,71.43,71.31,71.38,13287.0
2025-02-25 13:45:00,71.38,71.44,71.38,71.41,8552.0,71.38,71.44,71.38,71.41,8552.0
2025-02-25 13:50:00,71.42,71.46,71.3,71.31,50661.0,71.42,71.46,71.3,71.31,50661.0
2025-02-25 13:55:00,71.31,71.33,71.27,71.28,25657.0,71.31,71.33,71.27,71.28,25657.0
2025-02-25 14:00:00,71.27,71.29,71.06,71.08,31336.0,71.27,71.29,71.06,71.08,31336.0
2025-02-25 14:05:00,71.08,71.13,71.05,71.08,19348.0,71.08,71.13,71.05,71.08,19348.0
2025-02-25 14:10:00,71.07,71.08,70.98,70.98,18216.0,71.07,71.08,70.98,70.98,18216.0
2025-02-25 14:15:00,70.98,70.98,70.88,70.88,23571.0,70.98,70.98,70.88,70.88,23571.0
2025-02-25 14:20:00,70.87,70.87,70.76,70.8,15768.0,70.87,70.87,70.76,70.8,15768.0
2025-02-25 14:25:00,70.8,70.87,70.78,70.86,11792.0,70.8,70.87,70.78,70.86,11792.0
2025-02-25 14:30:00,70.86,71.0,70.86,71.0,14819.0,70.86,71.0,70.86,71.0,14819.0
2025-02-25 14:35:00,70.99,71.11,70.96,71.09,23779.0,70.99,71.11,70.96,71.09,23779.0
2025-02-25 14:40:00,71.08,71.26,71.06,71.21,26703.0,71.08,71.26,71.06,71.21,26703.0
2025-02-25 14:45:00,71.21,71.21,71.09,71.21,20372.0,71.21,71.21,71.09,71.21,20372.0
2025-02-25 14:50:00,71.21,71.32,71.17,71.19,17310.0,71.21,71.32,71.17,71.19,17310.0
2025-02-25 14:55:00,71.18,71.2,71.12,71.13,21466.0,71.18,71.2,71.12,71.13,21466.0
2025-02-25 15:00:00,71.12,71.17,71.09,71.17,18020.0,71.12,71.17,71.09,71.17,18020.0
2025-02-25 15:05:00,71.17,71.21,71.11,71.11,15745.0,71.17,71.21,71.11,71.11,15745.0
2025-02-25 15:10:00,71.11,71.13,70.96,70.98,18920.0,71.11,71.13,70.96,70.98,18920.0
2025-02-25 15:15:00,70.99,71.14,70.96,71.13,37747.0,70.99,71.14,70.96,71.13,37747.0
2025-02-25 15:20:00,71.14,71.35,71.08,71.35,161902.0,71.14,71.35,71.08,71.35,161902.0
2025-02-25 15:25:00,71.35,71.49,71.35,71.43,23634.0,71.35,71.49,71.35,71.43,23634.0
2025-02-25 15:30:00,71.42,71.43,71.31,71.41,22469.0,71.42,71.43,71.31,71.41,22469.0
2025-02-25 15:35:00,71.41,71.51,71.33,71.37,37742.0,71.41,71.51,71.33,71.37,37742.0
2025-02-25 15:40:00,71.37,71.4,71.3,71.37,31088.0,71.37,71.4,71.3,71.37,31088.0
2025-02-25 15:45:00,71.37,71.42,71.2,71.42,77497.0,71.37,71.42,71.2,71.42,77497.0
2025-02-25 15:50:00,71.41,71.62,71.4,71.53,159209.0,71.41,71.62,71.4,71.53,159209.0
2025-02-25 15:55:00,71.53,71.65,71.43,71.45,339333.0,71.53,71.65,71.43,71.45,339333.0
2025-02-26 09:30:00,71.55,72.24,71.21,72.19,62199.0,71.55,72.24,71.21,72.19,62199.0
2025-02-26 09:35:00,72.21,72.21,71.89,72.16,9172.0,72.21,72.21,71.89,72.16,9172.0
2025-02-26 09:40:00,72.1,72.26,72.02,72.04,14824.0,72.1,72.26,72.02,72.04,14824.0
2025-02-26 09:45:00,71.97,72.16,71.97,72.13,20301.0,71.97,72.16,71.97,72.13,20301.0
2025-02-26 09:50:00,72.1,72.18,71.94,71.95,12411.0,72.1,72.18,71.94,71.95,12411.0
2025-02-26 09:55:00,71.98,72.03,71.87,72.03,13250.0,71.98,72.03,71.87,72.03,13250.0
2025-02-26 10:00:00,72.02,72.16,72.02,72.16,12721.0,72.02,72.16,72.02,72.16,12721.0
2025-02-26 10:05:00,72.19,72.4,72.19,72.32,23355.0,72.19,72.4,72.19,72.32,23355.0
2025-02-26 10:10:00,72.32,72.35,72.29,72.3,18827.0,72.32,72.35,72.29,72.3,18827.0
2025-02-26 10:15:00,72.3,72.31,72.06,72.08,14469.0,72.3,72.31,72.06,72.08,14469.0
2025-02-26 10:20:00,72.0,72.17,72.0,72.09,10026.0,72.0,72.17,72.0,72.09,10026.0
2025-02-26 10:25:00,72.05,72.07,71.97,72.03,9123.0,72.05,72.07,71.97,72.03,9123.0
2025-02-26 10:30:00,72.08,72.08,71.93,71.94,17909.0,72.08,72.08,71.93,71.94,17909.0
2025-02-26 10:35:00,71.96,72.0,71.87,71.89,24253.0,71.96,72.0,71.87,71.89,24253.0
2025-02-26 10:40:00,71.91,71.98,71.88,71.94,18283.0,71.91,71.98,71.88,71.94,18283.0
2025-02-26 10:45:00,71.96,72.02,71.9,72.02,17734.0,71.96,72.02,71.9,72.02,17734.0
2025-02-26 10:50:00,72.02,72.07,71.95,71.96,15193.0,72.02,72.07,71.95,71.96,15193.0
2025-02-26 10:55:00,71.94,72.0,71.85,71.87,19707.0,71.94,72.0,71.85,71.87,19707.0
2025-02-26 11:00:00,71.87,72.0,71.84,71.99,12873.0,71.87,72.0,71.84,71.99,12873.0
2025-02-26 11:05:00,71.99,72.23,71.99,72.15,11621.0,71.99,72.23,71.99,72.15,11621.0
2025-02-26 11:10:00,72.13,72.16,72.1,72.16,4902.0,72.13,72.16,72.1,72.16,4902.0
2025-02-26 11:15:00,72.18,72.24,72.11,72.21,11308.0,72.18,72.24,72.11,72.21,11308.0
2025-02-26 11:20:00,72.18,72.2,71.97,72.04,10808.0,72.18,72.2,71.97,72.04,10808.0
2025-02-26 11:25:00,72.03,72.12,72.0,72.04,6718.0,72.03,72.12,72.0,72.04,6718.0
2025-02-26 11:30:00,72.02,72.14,71.98,71.98,10804.0,72.02,72.14,71.98,71.98,10804.0
2025-02-26 11:35:00,72.02,72.11,72.01,72.07,23337.0,72.02,72.11,72.01,72.07,23337.0
2025-02-26 11:40:00,72.07,72.09,72.01,72.01,9805.0,72.07,72.09,72.01,72.01,9805.0
2025-02-26 11:45:00,72.04,72.04,71.93,72.0,10550.0,72.04,72.04,71.93,72.0,10550.0
2025-02-26 11:50:00,72.01,72.08,72.01,72.06,8390.0,72.01,72.08,72.01,72.06,8390.0
2025-02-26 11:55:00,72.04,72.04,71.94,71.95,4713.0,72.04,72.04,71.94,71.95,4713.0
2025-02-26 12:00:00,71.97,72.03,71.97,72.03,1408.0,71.97,72.03,71.97,72.03,1408.0
2025-02-26 12:05:00,72.02,72.12,72.01,72.06,5462.0,72.02,72.12,72.01,72.06,5462.0
2025-02-26 12:10:00,72.07,72.17,72.05,72.16,5129.0,72.07,72.17,72.05,72.16,5129.0
2025-02-26 12:15:00,72.17,72.17,72.07,72.1,9554.0,72.17,72.17,72.07,72.1,9554.0
2025-02-26 12:20:00,72.08,72.18,72.08,72.14,7063.0,72.08,72.18,72.08,72.14,7063.0
2025-02-26 12:25:00,72.12,72.29,72.12,72.29,19736.0,72.12,72.29,72.12,72.29,19736.0
2025-02-26 12:30:00,72.31,72.33,72.17,72.17,12731.0,72.31,72.33,72.17,72.17,12731.0
2025-02-26 12:35:00,72.17,72.25,72.14,72.16,20228.0,72.17,72.25,72.14,72.16,20228.0
2025-02-26 12:40:00,72.12,72.19,72.06,72.06,7972.0,72.12,72.19,72.06,72.06,7972.0
2025-02-26 12:45:00,72.09,72.13,72.03,72.09,6820.0,72.09,72.13,72.03,72.09,6820.0
2025-02-26 12:50:00,72.08,72.11,72.01,72.09,7685.0,72.08,72.11,72.01,72.09,7685.0
2025-02-26 12:55:00,72.07,72.09,71.86,71.96,9500.0,72.07,72.09,71.86,71.96,9500.0
2025-02-26 13:00:00,71.98,72.02,71.95,71.99,4040.0,71.98,72.02,71.95,71.99,4040.0
2025-02-26 13:05:00,72.01,72.04,71.95,71.99,4534.0,72.01,72.04,71.95,71.99,4534.0
2025-02-26 13:10:00,71.98,72.06,71.97,72.06,9635.0,71.98,72.06,71.97,72.06,9635.0
2025-02-26 13:15:00,72.06,72.08,72.03,72.06,7689.0,72.06,72.08,72.03,72.06,7689.0
2025-02-26 13:20:00,72.05,72.08,72.0,72.0,7193.0,72.05,72.08,72.0,72.0,7193.0
2025-02-26 13:25:00,72.01,72.02,71.87,71.87,9473.0,72.01,72.02,71.87,71.87,9473.0
2025-02-26 13:30:00,71.87,71.92,71.87,71.88,4938.0,71.87,71.92,71.87,71.88,4938.0
2025-02-26 13:35:00,71.9,71.92,71.84,71.84,7029.0,71.9,71.92,71.84,71.84,7029.0
2025-02-26 13:40:00,71.85,71.87,71.78,71.78,4252.0,71.85,71.87,71.78,71.78,4252.0
2025-02-26 13:45:00,71.8,71.8,71.65,71.7,14434.0,71.8,71.8,71.65,71.7,14434.0
2025-02-26 13:50:00,71.7,71.79,71.7,71.74,5118.0,71.7,71.79,71.7,71.74,5118.0
2025-02-26 13:55:00,71.73,71.74,71.64,71.69,7785.0,71.73,71.74,71.64,71.69,7785.0
2025-02-26 14:00:00,71.67,71.79,71.66,71.75,14053.0,71.67,71.79,71.66,71.75,14053.0
2025-02-26 14:05:00,71.74,71.79,71.73,71.76,4449.0,71.74,71.79,71.73,71.76,4449.0
2025-02-26 14:10:00,71.76,71.82,71.74,71.81,10816.0,71.76,71.82,71.74,71.81,10816.0
2025-02-26 14:15:00,71.81,71.97,71.81,71.93,36095.0,71.81,71.97,71.81,71.93,36095.0
2025-02-26 14:20:00,71.93,72.07,71.92,72.03,22561.0,71.93,72.07,71.92,72.03,22561.0
2025-02-26 14:25:00,72.03,72.04,71.95,71.97,11184.0,72.03,72.04,71.95,71.97,11184.0
2025-02-26 14:30:00,71.95,71.97,71.93,71.96,10091.0,71.95,71.97,71.93,71.96,10091.0
2025-02-26 14:35:00,71.95,71.98,71.91,71.97,5402.0,71.95,71.98,71.91,71.97,5402.0
2025-02-26 14:40:00,71.97,72.07,71.97,72.04,4101.0,71.97,72.07,71.97,72.04,4101.0
2025-02-26 14:45:00,72.05,72.08,72.03,72.07,7417.0,72.05,72.08,72.03,72.07,7417.0
2025-02-26 14:50:00,72.06,72.06,71.96,71.98,10902.0,72.06,72.06,71.96,71.98,10902.0
2025-02-26 14:55:00,72.0,72.0,71.87,71.91,8635.0,72.0,72.0,71.87,71.91,8635.0
2025-02-26 15:00:00,71.91,71.98,71.84,71.86,8678.0,71.91,71.98,71.84,71.86,8678.0
2025-02-26 15:05:00,71.86,71.91,71.82,71.87,16476.0,71.86,71.91,71.82,71.87,16476.0
2025-02-26 15:10:00,71.87,71.87,71.68,71.73,34504.0,71.87,71.87,71.68,71.73,34504.0
2025-02-26 15:15:00,71.72,71.87,71.71,71.87,25817.0,71.72,71.87,71.71,71.87,25817.0
2025-02-26 15:20:00,71.86,71.98,71.84,71.93,15514.0,71.86,71.98,71.84,71.93,15514.0
2025-02-26 15:25:00,71.93,71.94,71.77,71.78,11720.0,71.93,71.94,71.77,71.78,11720.0
2025-02-26 15:30:00,71.75,71.9,71.75,71.87,12428.0,71.75,71.9,71.75,71.87,12428.0
2025-02-26 15:35:00,71.89,71.97,71.87,71.93,19176.0,71.89,71.97,71.87,71.93,19176.0
2025-02-26 15:40:00,71.92,71.94,71.87,71.93,29149.0,71.92,71.94,71.87,71.93,29149.0
2025-02-26 15:45:00,71.92,72.04,71.91,71.94,37117.0,71.92,72.04,71.91,71.94,37117.0
2025-02-26 15:50:00,71.94,72.03,71.89,71.94,47769.0,71.94,72.03,71.89,71.94,47769.0
2025-02-26 15:55:00,71.95,72.05,71.91,71.98,179439.0,71.95,72.05,71.91,71.98,179439.0
2025-02-27 09:30:00,71.66,71.95,71.4,71.93,33167.0,71.66,71.95,71.4,71.93,33167.0
2025-02-27 09:35:00,71.97,72.1,71.88,72.0,10302.0,71.97,72.1,71.88,72.0,10302.0
2025-02-27 09:40:00,71.98,72.02,71.82,71.87,12932.0,71.98,72.02,71.82,71.87,12932.0
2025-02-27 09:45:00,71.87,72.21,71.86,72.2,39619.0,71.87,72.21,71.86,72.2,39619.0
2025-02-27 09:50:00,72.2,72.21,72.04,72.06,17274.0,72.2,72.21,72.04,72.06,17274.0
2025-02-27 09:55:00,72.06,72.12,72.03,72.1,9541.0,72.06,72.12,72.03,72.1,9541.0
2025-02-27 10:00:00,72.08,72.1,71.87,72.01,33025.0,72.08,72.1,71.87,72.01,33025.0
2025-02-27 10:05:00,72.02,72.37,72.01,72.37,29388.0,72.02,72.37,72.01,72.37,29388.0
2025-02-27 10:10:00,72.35,72.49,72.35,72.43,16643.0,72.35,72.49,72.35,72.43,16643.0
2025-02-27 10:15:00,72.46,72.56,72.36,72.54,12742.0,72.46,72.56,72.36,72.54,12742.0
2025-02-27 10:20:00,72.54,72.64,72.37,72.59,18207.0,72.54,72.64,72.37,72.59,18207.0
2025-02-27 10:25:00,72.6,72.6,72.47,72.48,10857.0,72.6,72.6,72.47,72.48,10857.0
2025-02-27 10:30:00,72.45,72.5,72.37,72.48,38374.0,72.45,72.5,72.37,72.48,38374.0
2025-02-27 10:35:00,72.49,72.49,72.38,72.41,7336.0,72.49,72.49,72.38,72.41,7336.0
2025-02-27 10:40:00,72.4,72.52,72.39,72.52,15085.0,72.4,72.52,72.39,72.52,15085.0
2025-02-27 10:45:00,72.5,72.55,72.43,72.51,38909.0,72.5,72.55,72.43,72.51,38909.0
2025-02-27 10:50:00,72.5,72.52,72.25,72.27,24551.0,72.5,72.52,72.25,72.27,24551.0
2025-02-27 10:55:00,72.25,72.36,72.22,72.31,16954.0,72.25,72.36,72.22,72.31,16954.0
2025-02-27 11:00:00,72.31,72.39,72.28,72.37,20461.0,72.31,72.39,72.28,72.37,20461.0
2025-02-27 11:05:00,72.35,72.43,72.35,72.39,30462.0,72.35,72.43,72.35,72.39,30462.0
2025-02-27 11:10:00,72.39,72.59,72.39,72.59,55819.0,72.39,72.59,72.39,72.59,55819.0
2025-02-27 11:15:00,72.59,72.61,72.56,72.56,33097.0,72.59,72.61,72.56,72.56,33097.0
2025-02-27 11:20:00,72.57,72.61,72.54,72.55,24485.0,72.57,72.61,72.54,72.55,24485.0
2025-02-27 11:25:00,72.55,72.55,72.32,72.36,15386.0,72.55,72.55,72.32,72.36,15386.0
2025-02-27 11:30:00,72.34,72.38,72.33,72.36,13831.0,72.34,72.38,72.33,72.36,13831.0
2025-02-27 11:35:00,72.36,72.37,72.26,72.27,6796.0,72.36,72.37,72.26,72.27,6796.0
2025-02-27 11:40:00,72.26,72.3,72.22,72.25,8950.0,72.26,72.3,72.22,72.25,8950.0
2025-02-27 11:45:00,72.23,72.28,72.17,72.25,21397.0,72.23,72.28,72.17,72.25,21397.0
2025-02-27 11:50:00,72.25,72.27,72.13,72.23,8975.0,72.25,72.27,72.13,72.23,8975.0
2025-02-27 11:55:00,72.21,72.21,72.09,72.09,10879.0,72.21,72.21,72.09,72.09,10879.0
2025-02-27 12:00:00,72.11,72.13,72.04,72.13,9774.0,72.11,72.13,72.04,72.13,9774.0
2025-02-27 12:05:00,72.13,72.13,71.99,72.03,9093.0,72.13,72.13,71.99,72.03,9093.0
2025-02-27 12:10:00,72.03,72.03,71.97,71.98,8210.0,72.03,72.03,71.97,71.98,8210.0
2025-02-27 12:15:00,71.98,71.99,71.91,71.92,5728.0,71.98,71.99,71.91,71.92,5728.0
2025-02-27 12:20:00,71.92,72.04,71.9,72.02,7375.0,71.92,72.04,71.9,72.02,7375.0
2025-02-27 12:25:00,72.02,72.11,71.98,72.11,9366.0,72.02,72.11,71.98,72.11,9366.0
2025-02-27 12:30:00,72.11,72.14,72.04,72.12,13081.0,72.11,72.14,72.04,72.12,13081.0
2025-02-27 12:35:00,72.12,72.14,72.1,72.11,8993.0,72.12,72.14,72.1,72.11,8993.0
2025-02-27 12:40:00,72.11,72.11,71.98,72.0,7976.0,72.11,72.11,71.98,72.0,7976.0
2025-02-27 12:45:00,72.03,72.06,71.99,72.02,7354.0,72.03,72.06,71.99,72.02,7354.0
2025-02-27 12:50:00,72.01,72.13,71.98,72.12,12905.0,72.01,72.13,71.98,72.12,12905.0
2025-02-27 12:55:00,72.12,72.18,72.1,72.16,7707.0,72.12,72.18,72.1,72.16,7707.0
2025-02-27 13:00:00,72.16,72.29,72.15,72.28,11960.0,72.16,72.29,72.15,72.28,11960.0
2025-02-27 13:05:00,72.26,72.28,72.21,72.23,9824.0,72.26,72.28,72.21,72.23,9824.0
2025-02-27 13:10:00,72.24,72.3,72.22,72.28,7698.0,72.24,72.3,72.22,72.28,7698.0
2025-02-27 13:15:00,72.27,72.32,72.21,72.27,20958.0,72.27,72.32,72.21,72.27,20958.0
2025-02-27 13:20:00,72.25,72.34,72.25,72.28,22230.0,72.25,72.34,72.25,72.28,22230.0
2025-02-27 13:25:00,72.3,72.36,72.25,72.29,34499.0,72.3,72.36,72.25,72.29,34499.0
2025-02-27 13:30:00,72.27,72.36,72.27,72.33,12658.0,72.27,72.36,72.27,72.33,12658.0
2025-02-27 13:35:00,72.34,72.37,72.33,72.35,4310.0,72.34,72.37,72.33,72.35,4310.0
2025-02-27 13:40:00,72.35,72.4,72.32,72.37,10393.0,72.35,72.4,72.32,72.37,10393.0
2025-02-27 13:45:00,72.35,72.42,72.31,72.42,8944.0,72.35,72.42,72.31,72.42,8944.0
2025-02-27 13:50:00,72.42,72.44,72.38,72.41,5700.0,72.42,72.44,72.38,72.41,5700.0
2025-02-27 13:55:00,72.42,72.51,72.4,72.41,12062.0,72.42,72.51,72.4,72.41,12062.0
2025-02-27 14:00:00,72.41,72.41,72.33,72.34,15607.0,72.41,72.41,72.33,72.34,15607.0
2025-02-27 14:05:00,72.34,72.37,72.25,72.28,15444.0,72.34,72.37,72.25,72.28,15444.0
2025-02-27 14:10:00,72.26,72.29,72.16,72.17,11518.0,72.26,72.29,72.16,72.17,11518.0
2025-02-27 14:15:00,72.17,72.18,72.08,72.14,16106.0,72.17,72.18,72.08,72.14,16106.0
2025-02-27 14:20:00,72.14,72.15,72.06,72.06,13664.0,72.14,72.15,72.06,72.06,13664.0
2025-02-27 14:25:00,72.09,72.09,72.01,72.01,19593.0,72.09,72.09,72.01,72.01,19593.0
2025-02-27 14:30:00,72.01,72.02,71.89,71.89,7158.0,72.01,72.02,71.89,71.89,7158.0
2025-02-27 14:35:00,71.89,72.0,71.89,71.97,13136.0,71.89,72.0,71.89,71.97,13136.0
2025-02-27 14:40:00,71.96,71.96,71.85,71.88,15021.0,71.96,71.96,71.85,71.88,15021.0
2025-02-27 14:45:00,71.88,71.9,71.76,71.81,16678.0,71.88,71.9,71.76,71.81,16678.0
2025-02-27 14:50:00,71.81,71.85,71.75,71.84,20739.0,71.81,71.85,71.75,71.84,20739.0
2025-02-27 14:55:00,71.84,71.88,71.81,71.84,20247.0,71.84,71.88,71.81,71.84,20247.0
2025-02-27 15:00:00,71.84,71.84,71.64,71.72,19597.0,71.84,71.84,71.64,71.72,19597.0
2025-02-27 15:05:00,71.72,71.8,71.71,71.73,23671.0,71.72,71.8,71.71,71.73,23671.0
2025-02-27 15:10:00,71.74,71.76,71.62,71.67,23325.0,71.74,71.76,71.62,71.67,23325.0
2025-02-27 15:15:00,71.67,71.73,71.6,71.71,27612.0,71.67,71.73,71.6,71.71,27612.0
2025-02-27 15:20:00,71.7,71.77,71.66,71.67,29655.0,71.7,71.77,71.66,71.67,29655.0
2025-02-27 15:25:00,71.68,71.71,71.54,71.55,22703.0,71.68,71.71,71.54,71.55,22703.0
2025-02-27 15:30:00,71.57,71.64,71.56,71.6,26433.0,71.57,71.64,71.56,71.6,26433.0
2025-02-27 15:35:00,71.6,71.68,71.54,71.56,26225.0,71.6,71.68,71.54,71.56,26225.0
2025-02-27 15:40:00,71.56,71.62,71.54,71.61,51153.0,71.56,71.62,71.54,71.61,51153.0
2025-02-27 15:45:00,71.61,71.61,71.5,71.57,45253.0,71.61,71.61,71.5,71.57,45253.0
2025-02-27 15:50:00,71.55,71.66,71.55,71.56,70892.0,71.55,71.66,71.55,71.56,70892.0
2025-02-27 15:55:00,71.56,71.56,71.37,71.42,287533.0,71.56,71.56,71.37,71.42,287533.0
2025-02-28 09:30:00,71.47,71.77,71.32,71.47,82868.0,71.47,71.77,71.32,71.47,82868.0
2025-02-28 09:35:00,71.4,71.45,71.15,71.3,17473.0,71.4,71.45,71.15,71.3,17473.0
2025-02-28 09:40:00,71.27,71.32,70.32,70.39,48608.0,71.27,71.32,70.32,70.39,48608.0
2025-02-28 09:45:00,70.4,70.46,70.14,70.36,60734.0,70.4,70.46,70.14,70.36,60734.0
2025-02-28 09:50:00,70.33,70.71,70.32,70.71,27256.0,70.33,70.71,70.32,70.71,27256.0
2025-02-28 09:55:00,70.73,70.76,70.47,70.76,20048.0,70.73,70.76,70.47,70.76,20048.0
2025-02-28 10:00:00,70.76,71.11,70.75,71.09,32187.0,70.76,71.11,70.75,71.09,32187.0
2025-02-28 10:05:00,71.11,71.11,70.86,70.91,18321.0,71.11,71.11,70.86,70.91,18321.0
2025-02-28 10:10:00,70.89,71.07,70.89,71.06,6427.0,70.89,71.07,70.89,71.06,6427.0
2025-02-28 10:15:00,71.08,71.13,70.83,70.86,13784.0,71.08,71.13,70.83,70.86,13784.0
2025-02-28 10:20:00,70.82,71.23,70.77,71.19,9862.0,70.82,71.23,70.77,71.19,9862.0
2025-02-28 10:25:00,71.23,71.31,71.14,71.19,20909.0,71.23,71.31,71.14,71.19,20909.0
2025-02-28 10:30:00,71.22,71.28,71.17,71.21,15326.0,71.22,71.28,71.17,71.21,15326.0
2025-02-28 10:35:00,71.19,71.2,71.01,71.17,50445.0,71.19,71.2,71.01,71.17,50445.0
2025-02-28 10:40:00,71.15,71.19,71.09,71.15,15392.0,71.15,71.19,71.09,71.15,15392.0
2025-02-28 10:45:00,71.12,71.2,70.99,70.99,17017.0,71.12,71.2,70.99,70.99,17017.0
2025-02-28 10:50:00,71.03,71.16,71.01,71.05,11481.0,71.03,71.16,71.01,71.05,11481.0
2025-02-28 10:55:00,71.05,71.11,71.04,71.08,12160.0,71.05,71.11,71.04,71.08,12160.0
2025-02-28 11:00:00,71.04,71.04,70.96,71.0,26112.0,71.04,71.04,70.96,71.0,26112.0
2025-02-28 11:05:00,70.98,71.1,70.98,71.0,15078.0,70.98,71.1,70.98,71.0,15078.0
2025-02-28 11:10:00,71.02,71.06,70.84,70.88,12016.0,71.02,71.06,70.84,70.88,12016.0
2025-02-28 11:15:00,70.85,70.87,70.73,70.84,10877.0,70.85,70.87,70.73,70.84,10877.0
2025-02-28 11:20:00,70.82,70.9,70.82,70.88,8589.0,70.82,70.9,70.82,70.88,8589.0
2025-02-28 11:25:00,70.87,70.87,70.74,70.79,14590.0,70.87,70.87,70.74,70.79,14590.0
2025-02-28 11:30:00,70.81,70.89,70.79,70.89,11169.0,70.81,70.89,70.79,70.89,11169.0
2025-02-28 11:35:00,70.89,70.89,70.73,70.79,8542.0,70.89,70.89,70.73,70.79,8542.0
2025-02-28 11:40:00,70.8,70.91,70.8,70.88,7969.0,70.8,70.91,70.8,70.88,7969.0
2025-02-28 11:45:00,70.88,70.89,70.85,70.89,5256.0,70.88,70.89,70.85,70.89,5256.0
2025-02-28 11:50:00,70.89,70.96,70.84,70.95,9912.0,70.89,70.96,70.84,70.95,9912.0
2025-02-28 11:55:00,70.95,70.95,70.86,70.88,12794.0,70.95,70.95,70.86,70.88,12794.0
2025-02-28 12:00:00,70.89,71.1,70.89,71.04,23843.0,70.89,71.1,70.89,71.04,23843.0
2025-02-28 12:05:00,71.03,71.09,70.91,70.95,11224.0,71.03,71.09,70.91,70.95,11224.0
2025-02-28 12:10:00,70.95,71.03,70.92,71.03,12368.0,70.95,71.03,70.92,71.03,12368.0
2025-02-28 12:15:00,71.01,71.05,71.01,71.04,7254.0,71.01,71.05,71.01,71.04,7254.0
2025-02-28 12:20:00,71.02,71.08,70.87,70.87,12618.0,71.02,71.08,70.87,70.87,12618.0
2025-02-28 12:25:00,70.9,70.92,70.84,70.84,8018.0,70.9,70.92,70.84,70.84,8018.0
2025-02-28 12:30:00,70.82,70.84,70.78,70.82,7208.0,70.82,70.84,70.78,70.82,7208.0
2025-02-28 12:35:00,70.81,70.81,70.73,70.76,11391.0,70.81,70.81,70.73,70.76,11391.0
2025-02-28 12:40:00,70.75,70.76,70.55,70.59,10188.0,70.75,70.76,70.55,70.59,10188.0
2025-02-28 12:45:00,70.61,70.68,70.51,70.58,11648.0,70.61,70.68,70.51,70.58,11648.0
2025-02-28 12:50:00,70.56,70.66,70.56,70.63,7979.0,70.56,70.66,70.56,70.63,7979.0
2025-02-28 12:55:00,70.63,70.63,70.53,70.53,19097.0,70.63,70.63,70.53,70.53,19097.0
2025-02-28 13:00:00,70.55,70.58,70.51,70.52,8413.0,70.55,70.58,70.51,70.52,8413.0
2025-02-28 13:05:00,70.54,70.55,70.5,70.55,10998.0,70.54,70.55,70.5,70.55,10998.0
2025-02-28 13:10:00,70.5,70.6,70.5,70.6,14163.0,70.5,70.6,70.5,70.6,14163.0
2025-02-28 13:15:00,70.61,70.67,70.49,70.49,33156.0,70.61,70.67,70.49,70.49,33156.0
2025-02-28 13:20:00,70.5,70.54,70.45,70.47,11116.0,70.5,70.54,70.45,70.47,11116.0
2025-02-28 13:25:00,70.47,70.58,70.46,70.55,10652.0,70.47,70.58,70.46,70.55,10652.0
2025-02-28 13:30:00,70.53,70.64,70.53,70.64,21542.0,70.53,70.64,70.53,70.64,21542.0
2025-02-28 13:35:00,70.64,70.64,70.58,70.59,8358.0,70.64,70.64,70.58,70.59,8358.0
2025-02-28 13:40:00,70.58,70.64,70.52,70.6,25914.0,70.58,70.64,70.52,70.6,25914.0
2025-02-28 13:45:00,70.59,70.66,70.59,70.66,7396.0,70.59,70.66,70.59,70.66,7396.0
2025-02-28 13:50:00,70.69,70.73,70.66,70.67,9745.0,70.69,70.73,70.66,70.67,9745.0
2025-02-28 13:55:00,70.67,70.68,70.47,70.52,55774.0,70.67,70.68,70.47,70.52,55774.0
2025-02-28 14:00:00,70.5,70.78,70.49,70.77,43288.0,70.5,70.78,70.49,70.77,43288.0
2025-02-28 14:05:00,70.78,70.79,70.7,70.77,14168.0,70.78,70.79,70.7,70.77,14168.0
2025-02-28 14:10:00,70.75,70.76,70.69,70.7,10764.0,70.75,70.76,70.69,70.7,10764.0
2025-02-28 14:15:00,70.69,70.73,70.62,70.71,11199.0,70.69,70.73,70.62,70.71,11199.0
2025-02-28 14:20:00,70.73,70.73,70.61,70.62,8892.0,70.73,70.73,70.61,70.62,8892.0
2025-02-28 14:25:00,70.62,70.69,70.59,70.69,18395.0,70.62,70.69,70.59,70.69,18395.0
2025-02-28 14:30:00,70.69,70.83,70.67,70.82,13184.0,70.69,70.83,70.67,70.82,13184.0
2025-02-28 14:35:00,70.8,70.95,70.8,70.94,13724.0,70.8,70.95,70.8,70.94,13724.0
2025-02-28 14:40:00,70.93,70.96,70.88,70.9,10924.0,70.93,70.96,70.88,70.9,10924.0
2025-02-28 14:45:00,70.9,70.96,70.9,70.93,11088.0,70.9,70.96,70.9,70.93,11088.0
2025-02-28 14:50:00,70.94,70.95,70.86,70.92,11552.0,70.94,70.95,70.86,70.92,11552.0
2025-02-28 14:55:00,70.9,70.9,70.75,70.8,29389.0,70.9,70.9,70.75,70.8,29389.0
2025-02-28 15:00:00,70.8,70.85,70.75,70.83,12663.0,70.8,70.85,70.75,70.83,12663.0
2025-02-28 15:05:00,70.83,70.86,70.77,70.85,10050.0,70.83,70.86,70.77,70.85,10050.0
2025-02-28 15:10:00,70.87,70.89,70.79,70.88,14538.0,70.87,70.89,70.79,70.88,14538.0
2025-02-28 15:15:00,70.87,70.91,70.82,70.82,16508.0,70.87,70.91,70.82,70.82,16508.0
2025-02-28 15:20:00,70.82,70.82,70.68,70.79,29829.0,70.82,70.82,70.68,70.79,29829.0
2025-02-28 15:25:00,70.79,70.87,70.79,70.87,16453.0,70.79,70.87,70.79,70.87,16453.0
2025-02-28 15:30:00,70.87,70.93,70.75,70.77,42950.0,70.87,70.93,70.75,70.77,42950.0
2025-02-28 15:35:00,70.77,71.1,70.74,71.1,33440.0,70.77,71.1,70.74,71.1,33440.0
2025-02-28 15:40:00,71.08,71.15,71.05,71.08,33469.0,71.08,71.15,71.05,71.08,33469.0
2025-02-28 15:45:00,71.08,71.16,71.04,71.13,113776.0,71.08,71.16,71.04,71.13,113776.0
2025-02-28 15:50:00,71.2,71.36,71.09,71.35,87421.0,71.2,71.36,71.09,71.35,87421.0
2025-02-28 15:55:00,71.34,71.64,71.34,71.62,341836.0,71.34,71.64,71.34,71.62,341836.0
2025-03-03 09:30:00,72.16,72.5,71.77,71.87,63773.0,72.16,72.5,71.77,71.87,63773.0
2025-03-03 09:35:00,71.94,72.09,71.85,71.95,41300.0,71.94,72.09,71.85,71.95,41300.0
2025-03-03 09:40:00,71.95,72.2,71.83,71.83,21862.0,71.95,72.2,71.83,71.83,21862.0
2025-03-03 09:45:00,71.85,71.95,71.78,71.89,24039.0,71.85,71.95,71.78,71.89,24039.0
2025-03-03 09:50:00,71.92,71.92,71.71,71.85,19059.0,71.92,71.92,71.71,71.85,19059.0
2025-03-03 09:55:00,71.88,72.01,71.69,72.0,41010.0,71.88,72.01,71.69,72.0,41010.0
2025-03-03 10:00:00,71.95,72.02,71.76,71.97,33487.0,71.95,72.02,71.76,71.97,33487.0
2025-03-03 10:05:00,71.97,72.16,71.85,72.06,49774.0,71.97,72.16,71.85,72.06,49774.0
2025-03-03 10:10:00,72.07,72.2,72.01,72.17,47837.0,72.07,72.2,72.01,72.17,47837.0
2025-03-03 10:15:00,72.15,72.22,72.1,72.16,19007.0,72.15,72.22,72.1,72.16,19007.0
2025-03-03 10:20:00,72.13,72.2,72.05,72.05,13428.0,72.13,72.2,72.05,72.05,13428.0
2025-03-03 10:25:00,72.07,72.15,72.06,72.14,11276.0,72.07,72.15,72.06,72.14,11276.0
2025-03-03 10:30:00,72.14,72.21,72.12,72.2,19362.0,72.14,72.21,72.12,72.2,19362.0
2025-03-03 10:35:00,72.2,72.2,72.12,72.17,26560.0,72.2,72.2,72.12,72.17,26560.0
2025-03-03 10:40:00,72.17,72.21,72.14,72.21,17449.0,72.17,72.21,72.14,72.21,17449.0
2025-03-03 10:45:00,72.19,72.2,72.02,72.08,13135.0,72.19,72.2,72.02,72.08,13135.0
2025-03-03 10:50:00,72.09,72.13,72.05,72.1,14308.0,72.09,72.13,72.05,72.1,14308.0
2025-03-03 10:55:00,72.08,72.08,71.97,71.99,14822.0,72.08,72.08,71.97,71.99,14822.0
2025-03-03 11:00:00,72.01,72.1,71.98,72.03,14975.0,72.01,72.1,71.98,72.03,14975.0
2025-03-03 11:05:00,72.04,72.1,72.02,72.03,8601.0,72.04,72.1,72.02,72.03,8601.0
2025-03-03 11:10:00,72.04,72.11,72.01,72.09,16005.0,72.04,72.11,72.01,72.09,16005.0
2025-03-03 11:15:00,72.09,72.21,72.07,72.16,26000.0,72.09,72.21,72.07,72.16,26000.0
2025-03-03 11:20:00,72.16,72.24,72.15,72.23,24650.0,72.16,72.24,72.15,72.23,24650.0
2025-03-03 11:25:00,72.24,72.24,72.09,72.11,12866.0,72.24,72.24,72.09,72.11,12866.0
2025-03-03 11:30:00,72.11,72.19,72.09,72.11,17776.0,72.11,72.19,72.09,72.11,17776.0
2025-03-03 11:35:00,72.1,72.18,72.05,72.13,17670.0,72.1,72.18,72.05,72.13,17670.0
2025-03-03 11:40:00,72.13,72.38,72.1,72.36,50996.0,72.13,72.38,72.1,72.36,50996.0
2025-03-03 11:45:00,72.38,72.71,72.36,72.7,59180.0,72.38,72.71,72.36,72.7,59180.0
2025-03-03 11:50:00,72.67,72.69,72.56,72.64,17542.0,72.67,72.69,72.56,72.64,17542.0
2025-03-03 11:55:00,72.66,72.74,72.64,72.65,15444.0,72.66,72.74,72.64,72.65,15444.0
2025-03-03 12:00:00,72.67,72.72,72.66,72.71,12114.0,72.67,72.72,72.66,72.71,12114.0
2025-03-03 12:05:00,72.7,72.75,72.67,72.69,22157.0,72.7,72.75,72.67,72.69,22157.0
2025-03-03 12:10:00,72.68,72.79,72.68,72.77,13655.0,72.68,72.79,72.68,72.77,13655.0
2025-03-03 12:15:00,72.77,72.86,72.75,72.84,34836.0,72.77,72.86,72.75,72.84,34836.0
2025-03-03 12:20:00,72.84,72.85,72.75,72.77,15422.0,72.84,72.85,72.75,72.77,15422.0
2025-03-03 12:25:00,72.77,72.8,72.75,72.8,12907.0,72.77,72.8,72.75,72.8,12907.0
2025-03-03 12:30:00,72.81,72.89,72.79,72.79,14047.0,72.81,72.89,72.79,72.79,14047.0
2025-03-03 12:35:00,72.81,72.86,72.8,72.84,12341.0,72.81,72.86,72.8,72.84,12341.0
2025-03-03 12:40:00,72.83,72.99,72.82,72.96,14669.0,72.83,72.99,72.82,72.96,14669.0
2025-03-03 12:45:00,72.98,72.98,72.92,72.92,7618.0,72.98,72.98,72.92,72.92,7618.0
2025-03-03 12:50:00,72.92,72.96,72.83,72.84,12975.0,72.92,72.96,72.83,72.84,12975.0
2025-03-03 12:55:00,72.83,72.83,72.72,72.79,13137.0,72.83,72.83,72.72,72.79,13137.0
2025-03-03 13:00:00,72.78,72.8,72.75,72.77,9647.0,72.78,72.8,72.75,72.77,9647.0
2025-03-03 13:05:00,72.75,72.75,72.66,72.73,10576.0,72.75,72.75,72.66,72.73,10576.0
2025-03-03 13:10:00,72.72,72.81,72.71,72.8,11500.0,72.72,72.81,72.71,72.8,11500.0
2025-03-03 13:15:00,72.79,72.85,72.79,72.82,10411.0,72.79,72.85,72.79,72.82,10411.0
2025-03-03 13:20:00,72.83,72.88,72.79,72.87,8247.0,72.83,72.88,72.79,72.87,8247.0
2025-03-03 13:25:00,72.86,72.86,72.54,72.56,22595.0,72.86,72.86,72.54,72.56,22595.0
2025-03-03 13:30:00,72.54,72.58,72.38,72.4,15921.0,72.54,72.58,72.38,72.4,15921.0
2025-03-03 13:35:00,72.4,72.44,72.37,72.4,10962.0,72.4,72.44,72.37,72.4,10962.0
2025-03-03 13:40:00,72.44,72.51,72.43,72.45,8109.0,72.44,72.51,72.43,72.45,8109.0
2025-03-03 13:45:00,72.44,72.54,72.36,72.45,10422.0,72.44,72.54,72.36,72.45,10422.0
2025-03-03 13:50:00,72.42,72.48,72.34,72.36,6720.0,72.42,72.48,72.34,72.36,6720.0
2025-03-03 13:55:00,72.33,72.38,72.28,72.33,6377.0,72.33,72.38,72.28,72.33,6377.0
2025-03-03 14:00:00,72.34,72.37,72.17,72.17,74783.0,72.34,72.37,72.17,72.17,74783.0
2025-03-03 14:05:00,72.16,72.19,72.1,72.16,15285.0,72.16,72.19,72.1,72.16,15285.0
2025-03-03 14:10:00,72.15,72.2,72.15,72.19,11601.0,72.15,72.2,72.15,72.19,11601.0
2025-03-03 14:15:00,72.19,72.19,72.07,72.09,12085.0,72.19,72.19,72.07,72.09,12085.0
2025-03-03 14:20:00,72.07,72.13,72.06,72.11,20016.0,72.07,72.13,72.06,72.11,20016.0
2025-03-03 14:25:00,72.11,72.12,72.02,72.02,6755.0,72.11,72.12,72.02,72.02,6755.0
2025-03-03 14:30:00,72.0,72.1,72.0,72.02,12098.0,72.0,72.1,72.0,72.02,12098.0
2025-03-03 14:35:00,72.05,72.09,72.0,72.05,7720.0,72.05,72.09,72.0,72.05,7720.0
2025-03-03 14:40:00,72.06,72.09,72.03,72.09,11501.0,72.06,72.09,72.03,72.09,11501.0
2025-03-03 14:45:00,72.09,72.09,71.96,71.96,13033.0,72.09,72.09,71.96,71.96,13033.0
2025-03-03 14:50:00,71.95,71.97,71.67,71.73,9780.0,71.95,71.97,71.67,71.73,9780.0
2025-03-03 14:55:00,71.73,71.77,71.54,71.54,14544.0,71.73,71.77,71.54,71.54,14544.0
2025-03-03 15:00:00,71.54,71.54,71.35,71.41,15976.0,71.54,71.54,71.35,71.41,15976.0
2025-03-03 15:05:00,71.41,71.48,71.31,71.39,45552.0,71.41,71.48,71.31,71.39,45552.0
2025-03-03 15:10:00,71.38,71.41,71.26,71.39,16381.0,71.38,71.41,71.26,71.39,16381.0
2025-03-03 15:15:00,71.4,71.44,71.31,71.31,15046.0,71.4,71.44,71.31,71.31,15046.0
2025-03-03 15:20:00,71.31,71.38,71.28,71.3,15322.0,71.31,71.38,71.28,71.3,15322.0
2025-03-03 15:25:00,71.31,71.34,71.16,71.18,20108.0,71.31,71.34,71.16,71.18,20108.0
2025-03-03 15:30:00,71.15,71.24,71.15,71.21,13522.0,71.15,71.24,71.15,71.21,13522.0
2025-03-03 15:35:00,71.22,71.26,71.17,71.17,15476.0,71.22,71.26,71.17,71.17,15476.0
2025-03-03 15:40:00,71.18,71.3,71.18,71.28,25000.0,71.18,71.3,71.18,71.28,25000.0
2025-03-03 15:45:00,71.27,71.39,71.25,71.37,29952.0,71.27,71.39,71.25,71.37,29952.0
2025-03-03 15:50:00,71.37,71.4,71.28,71.37,41274.0,71.37,71.4,71.28,71.37,41274.0
2025-03-03 15:55:00,71.39,71.43,71.33,71.42,155366.0,71.39,71.43,71.33,71.42,155366.0
2025-03-04 09:30:00,71.53,71.69,71.0,71.34,58330.0,71.53,71.69,71.0,71.34,58330.0
2025-03-04 09:35:00,71.36,71.62,71.28,71.59,44056.0,71.36,71.62,71.28,71.59,44056.0
2025-03-04 09:40:00,71.58,71.6,70.53,70.54,31818.0,71.58,71.6,70.53,70.54,31818.0
2025-03-04 09:45:00,70.62,70.78,70.43,70.62,36213.0,70.62,70.78,70.43,70.62,36213.0
2025-03-04 09:50:00,70.61,70.62,70.43,70.53,27734.0,70.61,70.62,70.43,70.53,27734.0
2025-03-04 09:55:00,70.55,70.55,70.23,70.31,32105.0,70.55,70.55,70.23,70.31,32105.0
2025-03-04 10:00:00,70.29,70.59,70.13,70.56,45683.0,70.29,70.59,70.13,70.56,45683.0
2025-03-04 10:05:00,70.53,70.56,70.37,70.37,16285.0,70.53,70.56,70.37,70.37,16285.0
2025-03-04 10:10:00,70.34,70.36,70.06,70.14,30147.0,70.34,70.36,70.06,70.14,30147.0
2025-03-04 10:15:00,70.15,70.19,69.91,69.97,17946.0,70.15,70.19,69.91,69.97,17946.0
2025-03-04 10:20:00,69.98,70.05,69.87,70.02,13110.0,69.98,70.05,69.87,70.02,13110.0
2025-03-04 10:25:00,70.03,70.19,69.93,70.13,24742.0,70.03,70.19,69.93,70.13,24742.0
2025-03-04 10:30:00,70.16,70.41,70.16,70.36,11405.0,70.16,70.41,70.16,70.36,11405.0
2025-03-04 10:35:00,70.36,70.44,70.28,70.4,13797.0,70.36,70.44,70.28,70.4,13797.0
2025-03-04 10:40:00,70.35,70.38,70.26,70.33,18668.0,70.35,70.38,70.26,70.33,18668.0
2025-03-04 10:45:00,70.33,70.38,70.06,70.36,11423.0,70.33,70.38,70.06,70.36,11423.0
2025-03-04 10:50:00,70.38,70.38,70.01,70.09,18615.0,70.38,70.38,70.01,70.09,18615.0
2025-03-04 10:55:00,70.05,70.06,69.97,70.02,20800.0,70.05,70.06,69.97,70.02,20800.0
2025-03-04 11:00:00,70.0,70.06,69.89,70.01,14955.0,70.0,70.06,69.89,70.01,14955.0
2025-03-04 11:05:00,70.02,70.04,69.87,69.89,12140.0,70.02,70.04,69.87,69.89,12140.0
2025-03-04 11:10:00,69.9,70.21,69.87,70.16,30803.0,69.9,70.21,69.87,70.16,30803.0
2025-03-04 11:15:00,70.19,70.26,70.13,70.18,20176.0,70.19,70.26,70.13,70.18,20176.0
2025-03-04 11:20:00,70.16,70.26,70.09,70.12,17138.0,70.16,70.26,70.09,70.12,17138.0
2025-03-04 11:25:00,70.08,70.24,70.07,70.24,4319.0,70.08,70.24,70.07,70.24,4319.0
2025-03-04 11:30:00,70.25,70.31,70.15,70.28,18065.0,70.25,70.31,70.15,70.28,18065.0
2025-03-04 11:35:00,70.27,70.33,70.16,70.16,7246.0,70.27,70.33,70.16,70.16,7246.0
2025-03-04 11:40:00,70.18,70.47,70.18,70.46,11315.0,70.18,70.47,70.18,70.46,11315.0
2025-03-04 11:45:00,70.48,70.5,70.42,70.46,4735.0,70.48,70.5,70.42,70.46,4735.0
2025-03-04 11:50:00,70.49,70.58,70.41,70.52,6778.0,70.49,70.58,70.41,70.52,6778.0
2025-03-04 11:55:00,70.51,70.52,70.46,70.46,7146.0,70.51,70.52,70.46,70.46,7146.0
2025-03-04 12:00:00,70.5,70.5,70.37,70.42,4379.0,70.5,70.5,70.37,70.42,4379.0
2025-03-04 12:05:00,70.41,70.42,70.33,70.4,4611.0,70.41,70.42,70.33,70.4,4611.0
2025-03-04 12:10:00,70.42,70.51,70.4,70.51,2847.0,70.42,70.51,70.4,70.51,2847.0
2025-03-04 12:15:00,70.48,70.51,70.46,70.48,25664.0,70.48,70.51,70.46,70.48,25664.0
2025-03-04 12:20:00,70.46,70.51,70.43,70.44,6669.0,70.46,70.51,70.43,70.44,6669.0
2025-03-04 12:25:00,70.46,70.57,70.45,70.55,7673.0,70.46,70.57,70.45,70.55,7673.0
2025-03-04 12:30:00,70.56,70.58,70.49,70.53,7284.0,70.56,70.58,70.49,70.53,7284.0
2025-03-04 12:35:00,70.56,70.6,70.54,70.57,5151.0,70.56,70.6,70.54,70.57,5151.0
2025-03-04 12:40:00,70.59,70.59,70.51,70.56,10611.0,70.59,70.59,70.51,70.56,10611.0
2025-03-04 12:45:00,70.55,70.57,70.5,70.52,8914.0,70.55,70.57,70.5,70.52,8914.0
2025-03-04 12:50:00,70.5,70.58,70.42,70.56,8743.0,70.5,70.58,70.42,70.56,8743.0
2025-03-04 12:55:00,70.58,70.6,70.52,70.55,10526.0,70.58,70.6,70.52,70.55,10526.0
2025-03-04 13:00:00,70.55,70.6,70.49,70.5,13901.0,70.55,70.6,70.49,70.5,13901.0
2025-03-04 13:05:00,70.5,70.53,70.46,70.5,21285.0,70.5,70.53,70.46,70.5,21285.0
2025-03-04 13:10:00,70.51,70.65,70.49,70.62,19169.0,70.51,70.65,70.49,70.62,19169.0
2025-03-04 13:15:00,70.62,70.66,70.55,70.57,11557.0,70.62,70.66,70.55,70.57,11557.0
2025-03-04 13:20:00,70.56,70.56,70.48,70.53,10867.0,70.56,70.56,70.48,70.53,10867.0
2025-03-04 13:25:00,70.55,70.55,70.43,70.49,12851.0,70.55,70.55,70.43,70.49,12851.0
2025-03-04 13:30:00,70.49,70.57,70.47,70.56,11864.0,70.49,70.57,70.47,70.56,11864.0
2025-03-04 13:35:00,70.57,70.65,70.57,70.61,10717.0,70.57,70.65,70.57,70.61,10717.0
2025-03-04 13:40:00,70.63,70.78,70.59,70.73,18430.0,70.63,70.78,70.59,70.73,18430.0
2025-03-04 13:45:00,70.73,70.84,70.71,70.75,14862.0,70.73,70.84,70.71,70.75,14862.0
2025-03-04 13:50:00,70.75,70.85,70.75,70.8,6303.0,70.75,70.85,70.75,70.8,6303.0
2025-03-04 13:55:00,70.81,70.85,70.75,70.77,12267.0,70.81,70.85,70.75,70.77,12267.0
2025-03-04 14:00:00,70.78,70.92,70.78,70.88,41087.0,70.78,70.92,70.78,70.88,41087.0
2025-03-04 14:05:00,70.85,70.96,70.84,70.92,20452.0,70.85,70.96,70.84,70.92,20452.0
2025-03-04 14:10:00,70.92,70.94,70.79,70.81,17670.0,70.92,70.94,70.79,70.81,17670.0
2025-03-04 14:15:00,70.79,70.96,70.78,70.91,10924.0,70.79,70.96,70.78,70.91,10924.0
2025-03-04 14:20:00,70.9,71.0,70.9,70.96,15534.0,70.9,71.0,70.9,70.96,15534.0
2025-03-04 14:25:00,70.98,71.0,70.82,70.87,12022.0,70.98,71.0,70.82,70.87,12022.0
2025-03-04 14:30:00,70.89,70.89,70.75,70.79,8649.0,70.89,70.89,70.75,70.79,8649.0
2025-03-04 14:35:00,70.8,70.86,70.78,70.79,13720.0,70.8,70.86,70.78,70.79,13720.0
2025-03-04 14:40:00,70.81,70.89,70.8,70.89,8247.0,70.81,70.89,70.8,70.89,8247.0
2025-03-04 14:45:00,70.89,70.97,70.87,70.89,8874.0,70.89,70.97,70.87,70.89,8874.0
2025-03-04 14:50:00,70.9,71.02,70.9,70.96,10616.0,70.9,71.02,70.9,70.96,10616.0
2025-03-04 14:55:00,70.97,71.09,70.97,71.09,8650.0,70.97,71.09,70.97,71.09,8650.0
2025-03-04 15:00:00,71.08,71.18,71.0,71.01,20208.0,71.08,71.18,71.0,71.01,20208.0
2025-03-04 15:05:00,70.99,71.03,70.94,70.94,11771.0,70.99,71.03,70.94,70.94,11771.0
2025-03-04 15:10:00,70.97,71.05,70.97,71.01,17061.0,70.97,71.05,70.97,71.01,17061.0
2025-03-04 15:15:00,71.03,71.16,71.01,71.16,22572.0,71.03,71.16,71.01,71.16,22572.0
2025-03-04 15:20:00,71.17,71.29,71.15,71.23,20719.0,71.17,71.29,71.15,71.23,20719.0
2025-03-04 15:25:00,71.23,71.24,71.06,71.09,22576.0,71.23,71.24,71.06,71.09,22576.0
2025-03-04 15:30:00,71.09,71.1,70.84,70.92,31258.0,71.09,71.1,70.84,70.92,31258.0
2025-03-04 15:35:00,70.94,70.99,70.87,70.9,31305.0,70.94,70.99,70.87,70.9,31305.0
2025-03-04 15:40:00,70.88,71.0,70.81,70.98,42773.0,70.88,71.0,70.81,70.98,42773.0
2025-03-04 15:45:00,70.98,71.02,70.84,70.87,143297.0,70.98,71.02,70.84,70.87,143297.0
2025-03-04 15:50:00,70.85,71.39,70.8,71.34,235473.0,70.85,71.39,70.8,71.34,235473.0
2025-03-04 15:55:00,71.34,71.65,71.23,71.38,531775.0,71.34,71.65,71.23,71.38,531775.0
2025-03-05 09:30:00,71.33,71.42,70.95,71.03,53811.0,71.33,71.42,70.95,71.03,53811.0
2025-03-05 09:35:00,71.11,71.51,71.1,71.43,23267.0,71.11,71.51,71.1,71.43,23267.0
2025-03-05 09:40:00,71.43,71.6,71.37,71.44,14519.0,71.43,71.6,71.37,71.44,14519.0
2025-03-05 09:45:00,71.47,71.83,71.46,71.82,12690.0,71.47,71.83,71.46,71.82,12690.0
2025-03-05 09:50:00,71.81,71.89,71.69,71.74,8315.0,71.81,71.89,71.69,71.74,8315.0
2025-03-05 09:55:00,71.75,71.84,71.66,71.67,9045.0,71.75,71.84,71.66,71.67,9045.0
2025-03-05 10:00:00,71.78,71.94,71.66,71.77,24506.0,71.78,71.94,71.66,71.77,24506.0
2025-03-05 10:05:00,71.73,71.92,71.7,71.89,8845.0,71.73,71.92,71.7,71.89,8845.0
2025-03-05 10:10:00,71.89,72.02,71.77,72.0,14844.0,71.89,72.02,71.77,72.0,14844.0
2025-03-05 10:15:00,71.95,72.03,71.72,71.77,16869.0,71.95,72.03,71.72,71.77,16869.0
2025-03-05 10:20:00,71.78,71.9,71.74,71.79,15367.0,71.78,71.9,71.74,71.79,15367.0
2025-03-05 10:25:00,71.78,71.83,71.64,71.7,8513.0,71.78,71.83,71.64,71.7,8513.0
2025-03-05 10:30:00,71.7,71.76,71.59,71.71,15669.0,71.7,71.76,71.59,71.71,15669.0
2025-03-05 10:35:00,71.7,71.86,71.69,71.82,11680.0,71.7,71.86,71.69,71.82,11680.0
2025-03-05 10:40:00,71.82,71.9,71.69,71.78,20127.0,71.82,71.9,71.69,71.78,20127.0
2025-03-05 10:45:00,71.76,71.89,71.7,71.7,18050.0,71.76,71.89,71.7,71.7,18050.0
2025-03-05 10:50:00,71.74,71.8,71.66,71.8,10322.0,71.74,71.8,71.66,71.8,10322.0
2025-03-05 10:55:00,71.81,71.99,71.8,71.88,11062.0,71.81,71.99,71.8,71.88,11062.0
2025-03-05 11:00:00,71.91,71.91,71.71,71.8,11509.0,71.91,71.91,71.71,71.8,11509.0
2025-03-05 11:05:00,71.81,71.85,71.72,71.81,6364.0,71.81,71.85,71.72,71.81,6364.0
2025-03-05 11:10:00,71.81,71.89,71.67,71.84,11127.0,71.81,71.89,71.67,71.84,11127.0
2025-03-05 11:15:00,71.83,71.84,71.73,71.73,10441.0,71.83,71.84,71.73,71.73,10441.0
2025-03-05 11:20:00,71.75,71.75,71.66,71.7,11212.0,71.75,71.75,71.66,71.7,11212.0
2025-03-05 11:25:00,71.7,71.7,71.51,71.62,20142.0,71.7,71.7,71.51,71.62,20142.0
2025-03-05 11:30:00,71.64,71.65,71.52,71.55,14624.0,71.64,71.65,71.52,71.55,14624.0
2025-03-05 11:35:00,71.53,71.65,71.52,71.65,7234.0,71.53,71.65,71.52,71.65,7234.0
2025-03-05 11:40:00,71.61,71.61,71.46,71.48,31263.0,71.61,71.61,71.46,71.48,31263.0
2025-03-05 11:45:00,71.5,71.65,71.47,71.57,17732.0,71.5,71.65,71.47,71.57,17732.0
2025-03-05 11:50:00,71.55,71.57,71.43,71.5,11466.0,71.55,71.57,71.43,71.5,11466.0
2025-03-05 11:55:00,71.52,71.78,71.47,71.73,20101.0,71.52,71.78,71.47,71.73,20101.0
2025-03-05 12:00:00,71.77,71.95,71.77,71.85,15631.0,71.77,71.95,71.77,71.85,15631.0
2025-03-05 12:05:00,71.86,71.86,71.76,71.8,7243.0,71.86,71.86,71.76,71.8,7243.0
2025-03-05 12:10:00,71.79,71.89,71.72,71.77,19399.0,71.79,71.89,71.72,71.77,19399.0
2025-03-05 12:15:00,71.77,71.9,71.76,71.81,8591.0,71.77,71.9,71.76,71.81,8591.0
2025-03-05 12:20:00,71.83,71.88,71.81,71.85,18590.0,71.83,71.88,71.81,71.85,18590.0
2025-03-05 12:25:00,71.85,71.96,71.85,71.94,9675.0,71.85,71.96,71.85,71.94,9675.0
2025-03-05 12:30:00,71.95,72.0,71.92,71.95,10085.0,71.95,72.0,71.92,71.95,10085.0
2025-03-05 12:35:00,71.96,72.02,71.92,71.97,8697.0,71.96,72.02,71.92,71.97,8697.0
2025-03-05 12:40:00,71.97,71.98,71.92,71.92,10255.0,71.97,71.98,71.92,71.92,10255.0
2025-03-05 12:45:00,71.92,71.93,71.79,71.91,11793.0,71.92,71.93,71.79,71.91,11793.0
2025-03-05 12:50:00,71.91,72.03,71.91,72.0,9164.0,71.91,72.03,71.91,72.0,9164.0
2025-03-05 12:55:00,71.98,72.07,71.96,72.05,10967.0,71.98,72.07,71.96,72.05,10967.0
2025-03-05 13:00:00,72.06,72.24,72.04,72.24,120324.0,72.06,72.24,72.04,72.24,120324.0
2025-03-05 13:05:00,72.23,72.25,71.99,72.02,82824.0,72.23,72.25,71.99,72.02,82824.0
2025-03-05 13:10:00,72.01,72.12,71.94,72.03,38928.0,72.01,72.12,71.94,72.03,38928.0
2025-03-05 13:15:00,71.99,72.08,71.99,72.08,13560.0,71.99,72.08,71.99,72.08,13560.0
2025-03-05 13:20:00,72.08,72.16,72.02,72.03,20707.0,72.08,72.16,72.02,72.03,20707.0
2025-03-05 13:25:00,72.06,72.16,72.0,72.08,17549.0,72.06,72.16,72.0,72.08,17549.0
2025-03-05 13:30:00,72.06,72.28,72.05,72.17,18046.0,72.06,72.28,72.05,72.17,18046.0
2025-03-05 13:35:00,72.17,72.27,72.14,72.27,6783.0,72.17,72.27,72.14,72.27,6783.0
2025-03-05 13:40:00,72.26,72.32,72.22,72.32,8750.0,72.26,72.32,72.22,72.32,8750.0
2025-03-05 13:45:00,72.33,72.48,72.33,72.45,11007.0,72.33,72.48,72.33,72.45,11007.0
2025-03-05 13:50:00,72.45,72.47,72.36,72.38,32780.0,72.45,72.47,72.36,72.38,32780.0
2025-03-05 13:55:00,72.38,72.48,72.38,72.48,17192.0,72.38,72.48,72.38,72.48,17192.0
2025-03-05 14:00:00,72.47,72.51,72.37,72.48,36816.0,72.47,72.51,72.37,72.48,36816.0
2025-03-05 14:05:00,72.47,72.53,72.43,72.52,24788.0,72.47,72.53,72.43,72.52,24788.0
2025-03-05 14:10:00,72.52,72.52,72.37,72.41,17302.0,72.52,72.52,72.37,72.41,17302.0
2025-03-05 14:15:00,72.43,72.51,72.33,72.51,66975.0,72.43,72.51,72.33,72.51,66975.0
2025-03-05 14:20:00,72.48,72.62,72.47,72.62,54369.0,72.48,72.62,72.47,72.62,54369.0
2025-03-05 14:25:00,72.62,72.91,72.6,72.86,37838.0,72.62,72.91,72.6,72.86,37838.0
2025-03-05 14:30:00,72.87,72.9,72.76,72.83,17053.0,72.87,72.9,72.76,72.83,17053.0
2025-03-05 14:35:00,72.83,72.86,72.72,72.78,82719.0,72.83,72.86,72.72,72.78,82719.0
2025-03-05 14:40:00,72.78,72.82,72.74,72.78,18346.0,72.78,72.82,72.74,72.78,18346.0
2025-03-05 14:45:00,72.77,72.93,72.75,72.89,16594.0,72.77,72.93,72.75,72.89,16594.0
2025-03-05 14:50:00,72.9,72.92,72.86,72.88,11533.0,72.9,72.92,72.86,72.88,11533.0
2025-03-05 14:55:00,72.88,72.93,72.78,72.78,23874.0,72.88,72.93,72.78,72.78,23874.0
2025-03-05 15:00:00,72.8,72.94,72.8,72.89,13659.0,72.8,72.94,72.8,72.89,13659.0
2025-03-05 15:05:00,72.9,72.95,72.89,72.95,13970.0,72.9,72.95,72.89,72.95,13970.0
2025-03-05 15:10:00,72.93,72.99,72.92,72.98,16034.0,72.93,72.99,72.92,72.98,16034.0
2025-03-05 15:15:00,72.98,73.06,72.94,73.0,45433.0,72.98,73.06,72.94,73.0,45433.0
2025-03-05 15:20:00,73.02,73.06,72.92,73.01,23071.0,73.02,73.06,72.92,73.01,23071.0
2025-03-05 15:25:00,73.02,73.18,73.0,73.15,141510.0,73.02,73.18,73.0,73.15,141510.0
2025-03-05 15:30:00,73.14,73.14,73.01,73.04,38060.0,73.14,73.14,73.01,73.04,38060.0
2025-03-05 15:35:00,73.05,73.1,73.02,73.08,30629.0,73.05,73.1,73.02,73.08,30629.0
2025-03-05 15:40:00,73.08,73.2,73.06,73.13,50434.0,73.08,73.2,73.06,73.13,50434.0
2025-03-05 15:45:00,73.13,73.13,72.95,73.0,45025.0,73.13,73.13,72.95,73.0,45025.0
2025-03-05 15:50:00,72.98,73.02,72.71,72.95,195634.0,72.98,73.02,72.71,72.95,195634.0
2025-03-05 15:55:00,72.95,73.05,72.82,72.86,225284.0,72.95,73.05,72.82,72.86,225284.0
2025-03-06 09:30:00,72.06,72.47,71.94,72.47,105667.0,72.06,72.47,71.94,72.47,105667.0
2025-03-06 09:35:00,72.39,72.43,72.15,72.28,13135.0,72.39,72.43,72.15,72.28,13135.0
2025-03-06 09:40:00,72.28,72.45,72.11,72.23,19517.0,72.28,72.45,72.11,72.23,19517.0
2025-03-06 09:45:00,72.28,72.39,71.76,71.87,40315.0,72.28,72.39,71.76,71.87,40315.0
2025-03-06 09:50:00,71.87,72.04,71.83,71.88,16907.0,71.87,72.04,71.83,71.88,16907.0
2025-03-06 09:55:00,71.83,71.91,71.65,71.76,45558.0,71.83,71.91,71.65,71.76,45558.0
2025-03-06 10:00:00,71.72,71.79,71.61,71.76,32323.0,71.72,71.79,71.61,71.76,32323.0
2025-03-06 10:05:00,71.76,72.16,71.73,72.13,20476.0,71.76,72.16,71.73,72.13,20476.0
2025-03-06 10:10:00,72.15,72.23,72.09,72.13,14345.0,72.15,72.23,72.09,72.13,14345.0
2025-03-06 10:15:00,72.09,72.18,71.91,72.07,20133.0,72.09,72.18,71.91,72.07,20133.0
2025-03-06 10:20:00,72.07,72.1,71.91,72.08,30357.0,72.07,72.1,71.91,72.08,30357.0
2025-03-06 10:25:00,72.08,72.25,71.96,72.21,27556.0,72.08,72.25,71.96,72.21,27556.0
2025-03-06 10:30:00,72.21,72.37,72.19,72.35,49719.0,72.21,72.37,72.19,72.35,49719.0
2025-03-06 10:35:00,72.36,72.37,72.25,72.34,21455.0,72.36,72.37,72.25,72.34,21455.0
2025-03-06 10:40:00,72.34,72.34,72.03,72.09,20978.0,72.34,72.34,72.03,72.09,20978.0
2025-03-06 10:45:00,72.09,72.16,72.01,72.05,23930.0,72.09,72.16,72.01,72.05,23930.0
2025-03-06 10:50:00,72.05,72.09,71.96,71.98,30569.0,72.05,72.09,71.96,71.98,30569.0
2025-03-06 10:55:00,71.96,72.35,71.94,72.34,34433.0,71.96,72.35,71.94,72.34,34433.0
2025-03-06 11:00:00,72.34,72.57,72.34,72.55,25248.0,72.34,72.57,72.34,72.55,25248.0
2025-03-06 11:05:00,72.55,72.65,72.47,72.64,26170.0,72.55,72.65,72.47,72.64,26170.0
2025-03-06 11:10:00,72.64,72.66,72.58,72.62,22717.0,72.64,72.66,72.58,72.62,22717.0
2025-03-06 11:15:00,72.61,72.87,72.54,72.86,45600.0,72.61,72.87,72.54,72.86,45600.0
2025-03-06 11:20:00,72.89,73.0,72.69,73.0,55336.0,72.89,73.0,72.69,73.0,55336.0
2025-03-06 11:25:00,73.0,73.1,72.87,72.98,53213.0,73.0,73.1,72.87,72.98,53213.0
2025-03-06 11:30:00,72.98,73.1,72.85,72.94,42784.0,72.98,73.1,72.85,72.94,42784.0
2025-03-06 11:35:00,72.94,72.94,72.7,72.73,34780.0,72.94,72.94,72.7,72.73,34780.0
2025-03-06 11:40:00,72.71,72.76,72.66,72.75,23757.0,72.71,72.76,72.66,72.75,23757.0
2025-03-06 11:45:00,72.74,72.75,72.67,72.75,33441.0,72.74,72.75,72.67,72.75,33441.0
2025-03-06 11:50:00,72.72,72.77,72.68,72.73,33678.0,72.72,72.77,72.68,72.73,33678.0
2025-03-06 11:55:00,72.73,72.74,72.6,72.66,38434.0,72.73,72.74,72.6,72.66,38434.0
2025-03-06 12:00:00,72.66,72.66,72.45,72.47,22559.0,72.66,72.66,72.45,72.47,22559.0
2025-03-06 12:05:00,72.44,72.55,72.4,72.42,36684.0,72.44,72.55,72.4,72.42,36684.0
2025-03-06 12:10:00,72.44,72.45,72.37,72.44,39213.0,72.44,72.45,72.37,72.44,39213.0
2025-03-06 12:15:00,72.44,72.52,72.42,72.48,25486.0,72.44,72.52,72.42,72.48,25486.0
2025-03-06 12:20:00,72.48,72.6,72.4,72.42,28089.0,72.48,72.6,72.4,72.42,28089.0
2025-03-06 12:25:00,72.4,72.41,72.22,72.26,53818.0,72.4,72.41,72.22,72.26,53818.0
2025-03-06 12:30:00,72.27,72.27,72.1,72.22,35364.0,72.27,72.27,72.1,72.22,35364.0
2025-03-06 12:35:00,72.22,72.22,72.06,72.09,34368.0,72.22,72.22,72.06,72.09,34368.0
2025-03-06 12:40:00,72.09,72.17,71.85,71.88,34466.0,72.09,72.17,71.85,71.88,34466.0
2025-03-06 12:45:00,71.86,71.91,71.76,71.85,39172.0,71.86,71.91,71.76,71.85,39172.0
2025-03-06 12:50:00,71.85,71.86,71.78,71.85,27200.0,71.85,71.86,71.78,71.85,27200.0
2025-03-06 12:55:00,71.86,71.93,71.65,71.9,80868.0,71.86,71.93,71.65,71.9,80868.0
2025-03-06 13:00:00,71.91,72.02,71.88,71.94,29877.0,71.91,72.02,71.88,71.94,29877.0
2025-03-06 13:05:00,71.94,72.03,71.88,71.91,19847.0,71.94,72.03,71.88,71.91,19847.0
2025-03-06 13:10:00,71.89,71.96,71.8,71.8,23442.0,71.89,71.96,71.8,71.8,23442.0
2025-03-06 13:15:00,71.84,71.9,71.79,71.86,15973.0,71.84,71.9,71.79,71.86,15973.0
2025-03-06 13:20:00,71.85,71.89,71.8,71.81,12487.0,71.85,71.89,71.8,71.81,12487.0
2025-03-06 13:25:00,71.81,71.84,71.65,71.65,20864.0,71.81,71.84,71.65,71.65,20864.0
2025-03-06 13:30:00,71.64,71.75,71.6,71.6,31590.0,71.64,71.75,71.6,71.6,31590.0
2025-03-06 13:35:00,71.6,71.72,71.6,71.67,39422.0,71.6,71.72,71.6,71.67,39422.0
2025-03-06 13:40:00,71.67,71.7,71.6,71.7,22266.0,71.67,71.7,71.6,71.7,22266.0
2025-03-06 13:45:00,71.69,71.78,71.67,71.76,18983.0,71.69,71.78,71.67,71.76,18983.0
2025-03-06 13:50:00,71.78,71.89,71.75,71.89,35288.0,71.78,71.89,71.75,71.89,35288.0
2025-03-06 13:55:00,71.9,72.0,71.86,71.99,52181.0,71.9,72.0,71.86,71.99,52181.0
2025-03-06 14:00:00,71.99,71.99,71.8,71.81,63615.0,71.99,71.99,71.8,71.81,63615.0
2025-03-06 14:05:00,71.81,71.89,71.79,71.88,40177.0,71.81,71.89,71.79,71.88,40177.0
2025-03-06 14:10:00,71.89,72.07,71.89,71.96,63936.0,71.89,72.07,71.89,71.96,63936.0
2025-03-06 14:15:00,71.96,71.99,71.9,71.96,59523.0,71.96,71.99,71.9,71.96,59523.0
2025-03-06 14:20:00,71.97,71.97,71.86,71.91,20468.0,71.97,71.97,71.86,71.91,20468.0
2025-03-06 14:25:00,71.9,71.98,71.8,71.89,53437.0,71.9,71.98,71.8,71.89,53437.0
2025-03-06 14:30:00,71.88,72.0,71.87,71.99,46876.0,71.88,72.0,71.87,71.99,46876.0
2025-03-06 14:35:00,71.97,72.02,71.84,71.87,68649.0,71.97,72.02,71.84,71.87,68649.0
2025-03-06 14:40:00,71.84,71.93,71.8,71.84,17044.0,71.84,71.93,71.8,71.84,17044.0
2025-03-06 14:45:00,71.82,72.18,71.82,72.1,25196.0,71.82,72.18,71.82,72.1,25196.0
2025-03-06 14:50:00,72.11,72.22,72.06,72.09,23954.0,72.11,72.22,72.06,72.09,23954.0
2025-03-06 14:55:00,72.06,72.07,71.83,71.84,40300.0,72.06,72.07,71.83,71.84,40300.0
2025-03-06 15:00:00,71.83,71.97,71.8,71.94,36300.0,71.83,71.97,71.8,71.94,36300.0
2025-03-06 15:05:00,71.94,72.11,71.92,72.08,27508.0,71.94,72.11,71.92,72.08,27508.0
2025-03-06 15:10:00,72.08,72.24,72.06,72.22,30921.0,72.08,72.24,72.06,72.22,30921.0
2025-03-06 15:15:00,72.21,72.27,72.08,72.23,41786.0,72.21,72.27,72.08,72.23,41786.0
2025-03-06 15:20:00,72.21,72.27,72.02,72.02,76723.0,72.21,72.27,72.02,72.02,76723.0
2025-03-06 15:25:00,72.04,72.22,72.03,72.22,42124.0,72.04,72.22,72.03,72.22,42124.0
2025-03-06 15:30:00,72.22,72.36,72.11,72.12,39385.0,72.22,72.36,72.11,72.12,39385.0
2025-03-06 15:35:00,72.11,72.19,71.95,71.97,38889.0,72.11,72.19,71.95,71.97,38889.0
2025-03-06 15:40:00,71.97,72.06,71.94,72.0,46830.0,71.97,72.06,71.94,72.0,46830.0
2025-03-06 15:45:00,71.99,72.19,71.97,72.19,60438.0,71.99,72.19,71.97,72.19,60438.0
2025-03-06 15:50:00,72.2,72.22,71.9,71.98,110042.0,72.2,72.22,71.9,71.98,110042.0
2025-03-06 15:55:00,71.98,72.02,71.72,71.8,253373.0,71.98,72.02,71.72,71.8,253373.0
2025-03-07 09:30:00,70.83,71.53,70.53,70.65,75451.0,70.83,71.53,70.53,70.65,75451.0
2025-03-07 09:35:00,70.65,70.65,69.92,69.97,21829.0,70.65,70.65,69.92,69.97,21829.0
2025-03-07 09:40:00,69.94,70.81,69.93,70.69,133166.0,69.94,70.81,69.93,70.69,133166.0
2025-03-07 09:45:00,70.69,70.97,70.59,70.89,49897.0,70.69,70.97,70.59,70.89,49897.0
2025-03-07 09:50:00,70.86,70.89,70.54,70.78,27715.0,70.86,70.89,70.54,70.78,27715.0
2025-03-07 09:55:00,70.78,70.93,70.68,70.78,79430.0,70.78,70.93,70.68,70.78,79430.0
2025-03-07 10:00:00,70.75,71.06,70.66,71.06,43854.0,70.75,71.06,70.66,71.06,43854.0
2025-03-07 10:05:00,71.06,71.14,70.78,70.91,63853.0,71.06,71.14,70.78,70.91,63853.0
2025-03-07 10:10:00,70.91,70.91,70.75,70.76,36791.0,70.91,70.91,70.75,70.76,36791.0
2025-03-07 10:15:00,70.76,70.78,70.5,70.52,65108.0,70.76,70.78,70.5,70.52,65108.0
2025-03-07 10:20:00,70.52,70.6,70.46,70.57,36422.0,70.52,70.6,70.46,70.57,36422.0
2025-03-07 10:25:00,70.53,70.53,70.38,70.45,77747.0,70.53,70.53,70.38,70.45,77747.0
2025-03-07 10:30:00,70.42,70.45,70.2,70.23,43118.0,70.42,70.45,70.2,70.23,43118.0
2025-03-07 10:35:00,70.23,70.33,70.06,70.24,34410.0,70.23,70.33,70.06,70.24,34410.0
2025-03-07 10:40:00,70.26,70.33,70.18,70.29,62644.0,70.26,70.33,70.18,70.29,62644.0
2025-03-07 10:45:00,70.3,70.57,70.17,70.45,38464.0,70.3,70.57,70.17,70.45,38464.0
2025-03-07 10:50:00,70.47,70.47,70.17,70.37,17750.0,70.47,70.47,70.17,70.37,17750.0
2025-03-07 10:55:00,70.41,70.42,70.29,70.34,12387.0,70.41,70.42,70.29,70.34,12387.0
2025-03-07 11:00:00,70.3,70.34,70.1,70.2,92368.0,70.3,70.34,70.1,70.2,92368.0
2025-03-07 11:05:00,70.17,70.29,70.15,70.19,26630.0,70.17,70.29,70.15,70.19,26630.0
2025-03-07 11:10:00,70.19,70.2,70.07,70.07,21602.0,70.19,70.2,70.07,70.07,21602.0
2025-03-07 11:15:00,70.09,70.17,69.97,70.01,84742.0,70.09,70.17,69.97,70.01,84742.0
2025-03-07 11:20:00,70.01,70.06,69.77,69.81,48986.0,70.01,70.06,69.77,69.81,48986.0
2025-03-07 11:25:00,69.77,69.8,69.6,69.73,56648.0,69.77,69.8,69.6,69.73,56648.0
2025-03-07 11:30:00,69.73,69.83,69.64,69.64,21630.0,69.73,69.83,69.64,69.64,21630.0
2025-03-07 11:35:00,69.64,69.66,69.51,69.51,18750.0,69.64,69.66,69.51,69.51,18750.0
2025-03-07 11:40:00,69.51,69.66,69.39,69.63,40330.0,69.51,69.66,69.39,69.63,40330.0
2025-03-07 11:45:00,69.64,69.68,69.37,69.48,16756.0,69.64,69.68,69.37,69.48,16756.0
2025-03-07 11:50:00,69.45,69.46,69.32,69.39,17346.0,69.45,69.46,69.32,69.39,17346.0
2025-03-07 11:55:00,69.39,69.5,69.39,69.48,18584.0,69.39,69.5,69.39,69.48,18584.0
2025-03-07 12:00:00,69.48,69.59,69.45,69.55,28729.0,69.48,69.59,69.45,69.55,28729.0
2025-03-07 12:05:00,69.55,69.63,69.48,69.51,33373.0,69.55,69.63,69.48,69.51,33373.0
2025-03-07 12:10:00,69.51,69.6,69.5,69.59,19032.0,69.51,69.6,69.5,69.59,19032.0
2025-03-07 12:15:00,69.59,69.59,69.34,69.39,18578.0,69.59,69.59,69.34,69.39,18578.0
2025-03-07 12:20:00,69.39,69.52,69.38,69.5,13598.0,69.39,69.52,69.38,69.5,13598.0
2025-03-07 12:25:00,69.5,69.8,69.49,69.8,22533.0,69.5,69.8,69.49,69.8,22533.0
2025-03-07 12:30:00,69.8,70.0,69.72,69.94,31390.0,69.8,70.0,69.72,69.94,31390.0
2025-03-07 12:35:00,69.95,70.04,69.92,70.0,31610.0,69.95,70.04,69.92,70.0,31610.0
2025-03-07 12:40:00,70.0,70.19,69.98,70.14,21387.0,70.0,70.19,69.98,70.14,21387.0
2025-03-07 12:45:00,70.12,70.26,70.06,70.08,14773.0,70.12,70.26,70.06,70.08,14773.0
2025-03-07 12:50:00,70.08,70.32,70.07,70.31,14937.0,70.08,70.32,70.07,70.31,14937.0
2025-03-07 12:55:00,70.3,70.31,70.02,70.03,15517.0,70.3,70.31,70.02,70.03,15517.0
2025-03-07 13:00:00,70.05,70.32,70.04,70.31,11787.0,70.05,70.32,70.04,70.31,11787.0
2025-03-07 13:05:00,70.35,70.48,70.35,70.41,10800.0,70.35,70.48,70.35,70.41,10800.0
2025-03-07 13:10:00,70.39,70.51,70.33,70.48,10724.0,70.39,70.51,70.33,70.48,10724.0
2025-03-07 13:15:00,70.46,70.5,70.42,70.47,8529.0,70.46,70.5,70.42,70.47,8529.0
2025-03-07 13:20:00,70.45,70.54,70.39,70.43,12681.0,70.45,70.54,70.39,70.43,12681.0
2025-03-07 13:25:00,70.43,70.43,70.34,70.34,10079.0,70.43,70.43,70.34,70.34,10079.0
2025-03-07 13:30:00,70.32,70.32,70.18,70.25,24158.0,70.32,70.32,70.18,70.25,24158.0
2025-03-07 13:35:00,70.26,70.34,70.23,70.3,30682.0,70.26,70.34,70.23,70.3,30682.0
2025-03-07 13:40:00,70.33,70.38,70.26,70.33,22203.0,70.33,70.38,70.26,70.33,22203.0
2025-03-07 13:45:00,70.35,70.45,70.31,70.37,20751.0,70.35,70.45,70.31,70.37,20751.0
2025-03-07 13:50:00,70.38,70.63,70.38,70.62,16651.0,70.38,70.63,70.38,70.62,16651.0
2025-03-07 13:55:00,70.62,70.76,70.58,70.76,31689.0,70.62,70.76,70.58,70.76,31689.0
2025-03-07 14:00:00,70.79,71.04,70.78,71.01,42975.0,70.79,71.04,70.78,71.01,42975.0
2025-03-07 14:05:00,71.0,71.01,70.74,70.74,29168.0,71.0,71.01,70.74,70.74,29168.0
2025-03-07 14:10:00,70.74,70.86,70.74,70.8,50513.0,70.74,70.86,70.74,70.8,50513.0
2025-03-07 14:15:00,70.81,70.91,70.77,70.88,87001.0,70.81,70.91,70.77,70.88,87001.0
2025-03-07 14:20:00,70.9,71.2,70.9,71.16,19437.0,70.9,71.2,70.9,71.16,19437.0
2025-03-07 14:25:00,71.18,71.18,71.04,71.09,12039.0,71.18,71.18,71.04,71.09,12039.0
2025-03-07 14:30:00,71.08,71.12,70.93,70.96,43079.0,71.08,71.12,70.93,70.96,43079.0
2025-03-07 14:35:00,70.93,70.98,70.87,70.94,28573.0,70.93,70.98,70.87,70.94,28573.0
2025-03-07 14:40:00,70.95,70.99,70.71,70.71,24975.0,70.95,70.99,70.71,70.71,24975.0
2025-03-07 14:45:00,70.69,70.69,70.6,70.63,20465.0,70.69,70.69,70.6,70.63,20465.0
2025-03-07 14:50:00,70.62,70.69,70.6,70.69,18734.0,70.62,70.69,70.6,70.69,18734.0
2025-03-07 14:55:00,70.68,70.72,70.61,70.61,17940.0,70.68,70.72,70.61,70.61,17940.0
2025-03-07 15:00:00,70.61,70.65,70.59,70.62,21244.0,70.61,70.65,70.59,70.62,21244.0
2025-03-07 15:05:00,70.62,70.78,70.61,70.78,18809.0,70.62,70.78,70.61,70.78,18809.0
2025-03-07 15:10:00,70.79,70.88,70.76,70.77,19626.0,70.79,70.88,70.76,70.77,19626.0
2025-03-07 15:15:00,70.77,70.8,70.65,70.76,26770.0,70.77,70.8,70.65,70.76,26770.0
2025-03-07 15:20:00,70.76,70.76,70.66,70.67,25893.0,70.76,70.76,70.66,70.67,25893.0
2025-03-07 15:25:00,70.67,70.79,70.66,70.76,28664.0,70.67,70.79,70.66,70.76,28664.0
2025-03-07 15:30:00,70.77,70.8,70.66,70.72,27845.0,70.77,70.8,70.66,70.72,27845.0
2025-03-07 15:35:00,70.73,70.75,70.54,70.56,45022.0,70.73,70.75,70.54,70.56,45022.0
2025-03-07 15:40:00,70.56,70.67,70.47,70.6,58479.0,70.56,70.67,70.47,70.6,58479.0
2025-03-07 15:45:00,70.61,70.63,70.49,70.51,64637.0,70.61,70.63,70.49,70.51,64637.0
2025-03-07 15:50:00,70.5,70.51,70.35,70.49,112878.0,70.5,70.51,70.35,70.49,112878.0
2025-03-07 15:55:00,70.49,70.6,70.25,70.34,283798.0,70.49,70.6,70.25,70.34,283798.0
2025-03-10 09:30:00,69.48,69.97,69.48,69.57,58532.0,69.48,69.97,69.48,69.57,58532.0
2025-03-10 09:35:00,69.57,69.66,69.43,69.66,17117.0,69.57,69.66,69.43,69.66,17117.0
2025-03-10 09:40:00,69.59,69.62,69.41,69.48,22770.0,69.59,69.62,69.41,69.48,22770.0
2025-03-10 09:45:00,69.48,69.55,69.31,69.55,39331.0,69.48,69.55,69.31,69.55,39331.0
2025-03-10 09:50:00,69.53,69.6,68.84,68.84,24747.0,69.53,69.6,68.84,68.84,24747.0
2025-03-10 09:55:00,68.83,68.83,68.39,68.43,112416.0,68.83,68.83,68.39,68.43,112416.0
2025-03-10 10:00:00,68.44,68.63,68.36,68.5,60715.0,68.44,68.63,68.36,68.5,60715.0
2025-03-10 10:05:00,68.51,68.56,68.18,68.42,159891.0,68.51,68.56,68.18,68.42,159891.0
2025-03-10 10:10:00,68.37,68.59,68.32,68.51,61505.0,68.37,68.59,68.32,68.51,61505.0
2025-03-10 10:15:00,68.51,68.72,68.48,68.69,32943.0,68.51,68.72,68.48,68.69,32943.0
2025-03-10 10:20:00,68.7,69.0,68.7,68.96,59157.0,68.7,69.0,68.7,68.96,59157.0
2025-03-10 10:25:00,68.98,69.15,68.71,68.8,68588.0,68.98,69.15,68.71,68.8,68588.0
2025-03-10 10:30:00,68.83,69.14,68.83,69.14,46167.0,68.83,69.14,68.83,69.14,46167.0
2025-03-10 10:35:00,69.14,69.83,69.13,69.63,40979.0,69.14,69.83,69.13,69.63,40979.0
2025-03-10 10:40:00,69.62,69.65,69.44,69.49,44994.0,69.62,69.65,69.44,69.49,44994.0
2025-03-10 10:45:00,69.5,69.61,69.35,69.42,35788.0,69.5,69.61,69.35,69.42,35788.0
2025-03-10 10:50:00,69.42,69.42,69.18,69.23,12058.0,69.42,69.42,69.18,69.23,12058.0
2025-03-10 10:55:00,69.28,69.46,69.23,69.42,29501.0,69.28,69.46,69.23,69.42,29501.0
2025-03-10 11:00:00,69.43,69.6,69.38,69.43,37218.0,69.43,69.6,69.38,69.43,37218.0
2025-03-10 11:05:00,69.45,69.48,69.34,69.44,11764.0,69.45,69.48,69.34,69.44,11764.0
2025-03-10 11:10:00,69.47,69.47,69.35,69.43,17580.0,69.47,69.47,69.35,69.43,17580.0
2025-03-10 11:15:00,69.44,69.47,69.28,69.28,27497.0,69.44,69.47,69.28,69.28,27497.0
2025-03-10 11:20:00,69.27,69.4,69.24,69.32,19898.0,69.27,69.4,69.24,69.32,19898.0
2025-03-10 11:25:00,69.3,69.4,69.26,69.35,7904.0,69.3,69.4,69.26,69.35,7904.0
2025-03-10 11:30:00,69.35,69.39,69.28,69.37,12383.0,69.35,69.39,69.28,69.37,12383.0
2025-03-10 11:35:00,69.35,69.38,69.19,69.22,8476.0,69.35,69.38,69.19,69.22,8476.0
2025-03-10 11:40:00,69.22,69.22,69.03,69.15,18442.0,69.22,69.22,69.03,69.15,18442.0
2025-03-10 11:45:00,69.16,69.33,69.14,69.28,13604.0,69.16,69.33,69.14,69.28,13604.0
2025-03-10 11:50:00,69.3,69.31,69.17,69.3,13165.0,69.3,69.31,69.17,69.3,13165.0
2025-03-10 11:55:00,69.3,69.32,69.21,69.28,10039.0,69.3,69.32,69.21,69.28,10039.0
2025-03-10 12:00:00,69.29,69.43,69.28,69.33,28377.0,69.29,69.43,69.28,69.33,28377.0
2025-03-10 12:05:00,69.3,69.34,69.21,69.25,9742.0,69.3,69.34,69.21,69.25,9742.0
2025-03-10 12:10:00,69.27,69.37,69.25,69.37,5644.0,69.27,69.37,69.25,69.37,5644.0
2025-03-10 12:15:00,69.35,69.35,69.21,69.26,9830.0,69.35,69.35,69.21,69.26,9830.0
2025-03-10 12:20:00,69.27,69.27,69.15,69.22,13650.0,69.27,69.27,69.15,69.22,13650.0
2025-03-10 12:25:00,69.24,69.35,69.2,69.34,11936.0,69.24,69.35,69.2,69.34,11936.0
2025-03-10 12:30:00,69.34,69.46,69.33,69.41,13971.0,69.34,69.46,69.33,69.41,13971.0
2025-03-10 12:35:00,69.36,69.36,69.13,69.15,6639.0,69.36,69.36,69.13,69.15,6639.0
2025-03-10 12:40:00,69.16,69.27,69.16,69.21,9388.0,69.16,69.27,69.16,69.21,9388.0
2025-03-10 12:45:00,69.22,69.31,69.2,69.24,7166.0,69.22,69.31,69.2,69.24,7166.0
2025-03-10 12:50:00,69.29,69.3,69.23,69.3,7583.0,69.29,69.3,69.23,69.3,7583.0
2025-03-10 12:55:00,69.28,69.31,69.2,69.2,6405.0,69.28,69.31,69.2,69.2,6405.0
2025-03-10 13:00:00,69.21,69.22,69.14,69.2,10308.0,69.21,69.22,69.14,69.2,10308.0
2025-03-10 13:05:00,69.2,69.2,69.09,69.11,32767.0,69.2,69.2,69.09,69.11,32767.0
2025-03-10 13:10:00,69.09,69.23,69.03,69.23,45482.0,69.09,69.23,69.03,69.23,45482.0
2025-03-10 13:15:00,69.23,69.25,69.16,69.23,12561.0,69.23,69.25,69.16,69.23,12561.0
2025-03-10 13:20:00,69.23,69.33,69.23,69.31,14735.0,69.23,69.33,69.23,69.31,14735.0
2025-03-10 13:25:00,69.3,69.33,69.21,69.23,9531.0,69.3,69.33,69.21,69.23,9531.0
2025-03-10 13:30:00,69.24,69.26,69.19,69.2,6704.0,69.24,69.26,69.19,69.2,6704.0
2025-03-10 13:35:00,69.2,69.25,69.15,69.19,11447.0,69.2,69.25,69.15,69.19,11447.0
2025-03-10 13:40:00,69.18,69.19,69.13,69.15,12018.0,69.18,69.19,69.13,69.15,12018.0
2025-03-10 13:45:00,69.14,69.17,69.08,69.08,9493.0,69.14,69.17,69.08,69.08,9493.0
2025-03-10 13:50:00,69.1,69.11,69.06,69.11,15801.0,69.1,69.11,69.06,69.11,15801.0
2025-03-10 13:55:00,69.1,69.11,69.02,69.04,16341.0,69.1,69.11,69.02,69.04,16341.0
2025-03-10 14:00:00,69.04,69.11,69.04,69.09,8693.0,69.04,69.11,69.04,69.09,8693.0
2025-03-10 14:05:00,69.07,69.1,69.02,69.06,12432.0,69.07,69.1,69.02,69.06,12432.0
2025-03-10 14:10:00,69.06,69.24,69.01,69.04,67838.0,69.06,69.24,69.01,69.04,67838.0
2025-03-10 14:15:00,69.04,69.1,69.01,69.02,16029.0,69.04,69.1,69.01,69.02,16029.0
2025-03-10 14:20:00,69.01,69.05,68.98,69.05,8929.0,69.01,69.05,68.98,69.05,8929.0
2025-03-10 14:25:00,69.05,69.05,68.88,68.92,12709.0,69.05,69.05,68.88,68.92,12709.0
2025-03-10 14:30:00,68.92,68.96,68.9,68.94,10919.0,68.92,68.96,68.9,68.94,10919.0
2025-03-10 14:35:00,68.93,68.93,68.76,68.86,43159.0,68.93,68.93,68.76,68.86,43159.0
2025-03-10 14:40:00,68.87,68.88,68.76,68.76,16477.0,68.87,68.88,68.76,68.76,16477.0
2025-03-10 14:45:00,68.78,68.8,68.7,68.75,27708.0,68.78,68.8,68.7,68.75,27708.0
2025-03-10 14:50:00,68.77,68.77,68.56,68.56,13155.0,68.77,68.77,68.56,68.56,13155.0
2025-03-10 14:55:00,68.56,68.56,68.38,68.41,29257.0,68.56,68.56,68.38,68.41,29257.0
2025-03-10 15:00:00,68.46,68.46,68.29,68.35,21497.0,68.46,68.46,68.29,68.35,21497.0
2025-03-10 15:05:00,68.35,68.43,68.23,68.24,16747.0,68.35,68.43,68.23,68.24,16747.0
2025-03-10 15:10:00,68.24,68.36,68.18,68.36,21344.0,68.24,68.36,68.18,68.36,21344.0
2025-03-10 15:15:00,68.36,68.57,68.36,68.56,31333.0,68.36,68.57,68.36,68.56,31333.0
2025-03-10 15:20:00,68.55,68.68,68.54,68.67,27719.0,68.55,68.68,68.54,68.67,27719.0
2025-03-10 15:25:00,68.7,68.82,68.59,68.59,22884.0,68.7,68.82,68.59,68.59,22884.0
2025-03-10 15:30:00,68.62,68.79,68.62,68.78,40436.0,68.62,68.79,68.62,68.78,40436.0
2025-03-10 15:35:00,68.78,69.0,68.58,68.67,78795.0,68.78,69.0,68.58,68.67,78795.0
2025-03-10 15:40:00,68.64,68.65,68.38,68.44,49832.0,68.64,68.65,68.38,68.44,49832.0
2025-03-10 15:45:00,68.45,68.63,68.45,68.54,46900.0,68.45,68.63,68.45,68.54,46900.0
2025-03-10 15:50:00,68.55,68.62,68.4,68.52,103459.0,68.55,68.62,68.4,68.52,103459.0
2025-03-10 15:55:00,68.53,68.57,68.42,68.55,382330.0,68.53,68.57,68.42,68.55,382330.0
2025-03-11 09:30:00,68.24,68.74,68.06,68.16,78235.0,68.24,68.74,68.06,68.16,78235.0
2025-03-11 09:35:00,68.16,68.48,67.93,68.43,38909.0,68.16,68.48,67.93,68.43,38909.0
2025-03-11 09:40:00,68.47,68.55,68.21,68.29,16988.0,68.47,68.55,68.21,68.29,16988.0
2025-03-11 09:45:00,68.17,68.17,67.8,68.16,39779.0,68.17,68.17,67.8,68.16,39779.0
2025-03-11 09:50:00,68.13,68.14,67.91,67.97,14787.0,68.13,68.14,67.91,67.97,14787.0
2025-03-11 09:55:00,67.99,68.13,67.93,68.05,27232.0,67.99,68.13,67.93,68.05,27232.0
2025-03-11 10:00:00,68.03,68.39,67.95,67.98,43587.0,68.03,68.39,67.95,67.98,43587.0
2025-03-11 10:05:00,67.98,68.31,67.98,68.28,21334.0,67.98,68.31,67.98,68.28,21334.0
2025-03-11 10:10:00,68.23,68.38,68.08,68.23,48807.0,68.23,68.38,68.08,68.23,48807.0
2025-03-11 10:15:00,68.22,68.36,68.17,68.27,24639.0,68.22,68.36,68.17,68.27,24639.0
2025-03-11 10:20:00,68.24,68.29,68.1,68.25,39374.0,68.24,68.29,68.1,68.25,39374.0
2025-03-11 10:25:00,68.25,68.27,68.06,68.08,19480.0,68.25,68.27,68.06,68.08,19480.0
2025-03-11 10:30:00,68.08,68.45,68.07,68.43,19085.0,68.08,68.45,68.07,68.43,19085.0
2025-03-11 10:35:00,68.44,68.55,68.33,68.5,13646.0,68.44,68.55,68.33,68.5,13646.0
2025-03-11 10:40:00,68.52,68.66,68.47,68.48,24155.0,68.52,68.66,68.47,68.48,24155.0
2025-03-11 10:45:00,68.45,68.7,68.41,68.45,27664.0,68.45,68.7,68.41,68.45,27664.0
2025-03-11 10:50:00,68.47,68.63,68.42,68.63,10142.0,68.47,68.63,68.42,68.63,10142.0
2025-03-11 10:55:00,68.63,68.64,68.35,68.35,10915.0,68.63,68.64,68.35,68.35,10915.0
2025-03-11 11:00:00,68.37,68.4,68.18,68.3,40522.0,68.37,68.4,68.18,68.3,40522.0
2025-03-11 11:05:00,68.3,68.76,68.3,68.75,16994.0,68.3,68.76,68.3,68.75,16994.0
2025-03-11 11:10:00,68.75,68.84,68.67,68.79,23047.0,68.75,68.84,68.67,68.79,23047.0
2025-03-11 11:15:00,68.78,68.92,68.75,68.8,31907.0,68.78,68.92,68.75,68.8,31907.0
2025-03-11 11:20:00,68.81,68.86,68.59,68.63,54805.0,68.81,68.86,68.59,68.63,54805.0
2025-03-11 11:25:00,68.63,68.75,68.51,68.52,14590.0,68.63,68.75,68.51,68.52,14590.0
2025-03-11 11:30:00,68.51,68.78,68.48,68.68,11520.0,68.51,68.78,68.48,68.68,11520.0
2025-03-11 11:35:00,68.68,68.69,68.51,68.69,12829.0,68.68,68.69,68.51,68.69,12829.0
2025-03-11 11:40:00,68.7,68.8,68.7,68.75,18664.0,68.7,68.8,68.7,68.75,18664.0
2025-03-11 11:45:00,68.76,68.8,68.65,68.75,21866.0,68.76,68.8,68.65,68.75,21866.0
2025-03-11 11:50:00,68.78,68.81,68.71,68.76,16289.0,68.78,68.81,68.71,68.76,16289.0
2025-03-11 11:55:00,68.77,68.78,68.56,68.58,32205.0,68.77,68.78,68.56,68.58,32205.0
2025-03-11 12:00:00,68.59,68.67,68.51,68.53,14006.0,68.59,68.67,68.51,68.53,14006.0
2025-03-11 12:05:00,68.5,68.53,68.44,68.46,14480.0,68.5,68.53,68.44,68.46,14480.0
2025-03-11 12:10:00,68.41,68.41,68.27,68.27,11075.0,68.41,68.41,68.27,68.27,11075.0
2025-03-11 12:15:00,68.21,68.28,68.21,68.25,19452.0,68.21,68.28,68.21,68.25,19452.0
2025-03-11 12:20:00,68.25,68.54,68.25,68.52,21423.0,68.25,68.54,68.25,68.52,21423.0
2025-03-11 12:25:00,68.52,68.72,68.51,68.54,50536.0,68.52,68.72,68.51,68.54,50536.0
2025-03-11 12:30:00,68.56,68.58,68.46,68.56,20866.0,68.56,68.58,68.46,68.56,20866.0
2025-03-11 12:35:00,68.53,68.6,68.45,68.5,18107.0,68.53,68.6,68.45,68.5,18107.0
2025-03-11 12:40:00,68.48,68.5,68.34,68.34,17119.0,68.48,68.5,68.34,68.34,17119.0
2025-03-11 12:45:00,68.34,68.39,68.32,68.34,7245.0,68.34,68.39,68.32,68.34,7245.0
2025-03-11 12:50:00,68.32,68.4,68.27,68.33,11006.0,68.32,68.4,68.27,68.33,11006.0
2025-03-11 12:55:00,68.31,68.36,68.16,68.18,11614.0,68.31,68.36,68.16,68.18,11614.0
2025-03-11 13:00:00,68.19,68.2,68.09,68.11,11768.0,68.19,68.2,68.09,68.11,11768.0
2025-03-11 13:05:00,68.13,68.2,68.13,68.17,8240.0,68.13,68.2,68.13,68.17,8240.0
2025-03-11 13:10:00,68.17,68.2,68.09,68.09,14875.0,68.17,68.2,68.09,68.09,14875.0
2025-03-11 13:15:00,68.09,68.14,68.07,68.1,13798.0,68.09,68.14,68.07,68.1,13798.0
2025-03-11 13:20:00,68.1,68.11,68.04,68.05,10804.0,68.1,68.11,68.04,68.05,10804.0
2025-03-11 13:25:00,68.04,68.08,68.01,68.02,10861.0,68.04,68.08,68.01,68.02,10861.0
2025-03-11 13:30:00,68.0,68.12,67.98,68.01,19267.0,68.0,68.12,67.98,68.01,19267.0
2025-03-11 13:35:00,68.02,68.09,68.0,68.06,9346.0,68.02,68.09,68.0,68.06,9346.0
2025-03-11 13:40:00,68.06,68.12,68.02,68.12,16867.0,68.06,68.12,68.02,68.12,16867.0
2025-03-11 13:45:00,68.1,68.32,68.1,68.27,12043.0,68.1,68.32,68.1,68.27,12043.0
2025-03-11 13:50:00,68.27,68.3,68.22,68.23,6984.0,68.27,68.3,68.22,68.23,6984.0
2025-03-11 13:55:00,68.23,68.24,68.1,68.17,15690.0,68.23,68.24,68.1,68.17,15690.0
2025-03-11 14:00:00,68.17,68.4,68.17,68.32,11179.0,68.17,68.4,68.17,68.32,11179.0
2025-03-11 14:05:00,68.32,68.39,68.27,68.32,10008.0,68.32,68.39,68.27,68.32,10008.0
2025-03-11 14:10:00,68.31,68.38,68.26,68.31,30949.0,68.31,68.38,68.26,68.31,30949.0
2025-03-11 14:15:00,68.31,68.31,68.2,68.26,18535.0,68.31,68.31,68.2,68.26,18535.0
2025-03-11 14:20:00,68.27,68.56,68.26,68.5,17502.0,68.27,68.56,68.26,68.5,17502.0
2025-03-11 14:25:00,68.48,68.61,68.46,68.59,35310.0,68.48,68.61,68.46,68.59,35310.0
2025-03-11 14:30:00,68.59,68.62,68.46,68.54,20190.0,68.59,68.62,68.46,68.54,20190.0
2025-03-11 14:35:00,68.54,68.73,68.51,68.73,16124.0,68.54,68.73,68.51,68.73,16124.0
2025-03-11 14:40:00,68.73,68.93,68.71,68.91,15555.0,68.73,68.93,68.71,68.91,15555.0
2025-03-11 14:45:00,68.93,68.96,68.84,68.92,19289.0,68.93,68.96,68.84,68.92,19289.0
2025-03-11 14:50:00,68.92,69.03,68.91,68.92,19738.0,68.92,69.03,68.91,68.92,19738.0
2025-03-11 14:55:00,68.9,68.94,68.82,68.89,20340.0,68.9,68.94,68.82,68.89,20340.0
2025-03-11 15:00:00,68.88,68.91,68.71,68.81,17391.0,68.88,68.91,68.71,68.81,17391.0
2025-03-11 15:05:00,68.81,68.94,68.75,68.82,23910.0,68.81,68.94,68.75,68.82,23910.0
2025-03-11 15:10:00,68.81,68.83,68.62,68.63,18828.0,68.81,68.83,68.62,68.63,18828.0
2025-03-11 15:15:00,68.63,68.66,68.52,68.62,23868.0,68.63,68.66,68.52,68.62,23868.0
2025-03-11 15:20:00,68.63,68.73,68.56,68.58,20203.0,68.63,68.73,68.56,68.58,20203.0
2025-03-11 15:25:00,68.58,68.7,68.54,68.64,14131.0,68.58,68.7,68.54,68.64,14131.0
2025-03-11 15:30:00,68.62,68.78,68.62,68.75,26684.0,68.62,68.78,68.62,68.75,26684.0
2025-03-11 15:35:00,68.72,68.81,68.69,68.69,30221.0,68.72,68.81,68.69,68.69,30221.0
2025-03-11 15:40:00,68.72,68.9,68.68,68.9,34793.0,68.72,68.9,68.68,68.9,34793.0
2025-03-11 15:45:00,68.9,68.94,68.75,68.81,40774.0,68.9,68.94,68.75,68.81,40774.0
2025-03-11 15:50:00,68.82,68.82,68.57,68.67,104402.0,68.82,68.82,68.57,68.67,104402.0
2025-03-11 15:55:00,68.68,68.71,68.38,68.39,320809.0,68.68,68.71,68.38,68.39,320809.0
2025-03-12 09:30:00,69.11,69.8,68.56,69.53,76328.0,69.11,69.8,68.56,69.53,76328.0
2025-03-12 09:35:00,69.64,70.09,69.63,69.83,100648.0,69.64,70.09,69.63,69.83,100648.0
2025-03-12 09:40:00,69.81,70.38,69.81,69.93,69697.0,69.81,70.38,69.81,69.93,69697.0
2025-03-12 09:45:00,69.95,70.46,69.86,70.46,79158.0,69.95,70.46,69.86,70.46,79158.0
2025-03-12 09:50:00,70.46,70.68,70.36,70.59,40140.0,70.46,70.68,70.36,70.59,40140.0
2025-03-12 09:55:00,70.64,70.66,69.99,70.03,50642.0,70.64,70.66,69.99,70.03,50642.0
2025-03-12 10:00:00,70.03,70.35,69.96,70.35,45570.0,70.03,70.35,69.96,70.35,45570.0
2025-03-12 10:05:00,70.35,70.64,70.21,70.55,87205.0,70.35,70.64,70.21,70.55,87205.0
2025-03-12 10:10:00,70.57,70.74,70.37,70.51,65901.0,70.57,70.74,70.37,70.51,65901.0
2025-03-12 10:15:00,70.5,70.53,70.34,70.49,27018.0,70.5,70.53,70.34,70.49,27018.0
2025-03-12 10:20:00,70.51,70.69,70.44,70.44,26310.0,70.51,70.69,70.44,70.44,26310.0
2025-03-12 10:25:00,70.48,70.7,70.44,70.56,26117.0,70.48,70.7,70.44,70.56,26117.0
2025-03-12 10:30:00,70.56,70.57,70.0,70.07,46269.0,70.56,70.57,70.0,70.07,46269.0
2025-03-12 10:35:00,70.04,70.09,69.98,70.02,27449.0,70.04,70.09,69.98,70.02,27449.0
2025-03-12 10:40:00,70.05,70.1,69.82,69.92,37715.0,70.05,70.1,69.82,69.92,37715.0
2025-03-12 10:45:00,69.93,69.94,69.39,69.51,31571.0,69.93,69.94,69.39,69.51,31571.0
2025-03-12 10:50:00,69.51,69.67,69.43,69.56,58272.0,69.51,69.67,69.43,69.56,58272.0
2025-03-12 10:55:00,69.52,69.53,69.24,69.25,25424.0,69.52,69.53,69.24,69.25,25424.0
2025-03-12 11:00:00,69.23,69.26,68.96,68.98,30170.0,69.23,69.26,68.96,68.98,30170.0
2025-03-12 11:05:00,68.99,69.02,68.83,68.92,9872.0,68.99,69.02,68.83,68.92,9872.0
2025-03-12 11:10:00,68.92,69.07,68.84,69.03,44720.0,68.92,69.07,68.84,69.03,44720.0
2025-03-12 11:15:00,69.05,69.06,68.79,68.99,26697.0,69.05,69.06,68.79,68.99,26697.0
2025-03-12 11:20:00,68.98,69.07,68.79,68.97,15668.0,68.98,69.07,68.79,68.97,15668.0
2025-03-12 11:25:00,68.98,69.12,68.96,69.02,26315.0,68.98,69.12,68.96,69.02,26315.0
2025-03-12 11:30:00,69.04,69.06,68.9,69.01,12926.0,69.04,69.06,68.9,69.01,12926.0
2025-03-12 11:35:00,69.0,69.27,68.9,69.02,132770.0,69.0,69.27,68.9,69.02,132770.0
2025-03-12 11:40:00,69.02,69.07,68.77,68.79,15502.0,69.02,69.07,68.77,68.79,15502.0
2025-03-12 11:45:00,68.77,68.89,68.7,68.7,161519.0,68.77,68.89,68.7,68.7,161519.0
2025-03-12 11:50:00,68.67,68.72,68.49,68.51,16357.0,68.67,68.72,68.49,68.51,16357.0
2025-03-12 11:55:00,68.48,68.51,68.33,68.51,24359.0,68.48,68.51,68.33,68.51,24359.0
2025-03-12 12:00:00,68.49,68.56,68.43,68.48,6590.0,68.49,68.56,68.43,68.48,6590.0
2025-03-12 12:05:00,68.48,68.53,68.43,68.5,6267.0,68.48,68.53,68.43,68.5,6267.0
2025-03-12 12:10:00,68.46,68.58,68.39,68.57,13959.0,68.46,68.58,68.39,68.57,13959.0
2025-03-12 12:15:00,68.55,68.59,68.49,68.58,12316.0,68.55,68.59,68.49,68.58,12316.0
2025-03-12 12:20:00,68.57,68.66,68.57,68.58,7204.0,68.57,68.66,68.57,68.58,7204.0
2025-03-12 12:25:00,68.56,68.56,68.43,68.44,14898.0,68.56,68.56,68.43,68.44,14898.0
2025-03-12 12:30:00,68.46,68.6,68.45,68.58,5205.0,68.46,68.6,68.45,68.58,5205.0
2025-03-12 12:35:00,68.59,68.66,68.58,68.63,9996.0,68.59,68.66,68.58,68.63,9996.0
2025-03-12 12:40:00,68.56,68.57,68.42,68.47,10034.0,68.56,68.57,68.42,68.47,10034.0
2025-03-12 12:45:00,68.5,68.66,68.5,68.66,5871.0,68.5,68.66,68.5,68.66,5871.0
2025-03-12 12:50:00,68.67,68.72,68.48,68.56,12651.0,68.67,68.72,68.48,68.56,12651.0
2025-03-12 12:55:00,68.57,68.61,68.44,68.44,7879.0,68.57,68.61,68.44,68.44,7879.0
2025-03-12 13:00:00,68.48,68.5,68.42,68.45,9404.0,68.48,68.5,68.42,68.45,9404.0
2025-03-12 13:05:00,68.43,68.49,68.36,68.49,12418.0,68.43,68.49,68.36,68.49,12418.0
2025-03-12 13:10:00,68.48,68.5,68.4,68.48,8125.0,68.48,68.5,68.4,68.48,8125.0
2025-03-12 13:15:00,68.48,68.49,68.43,68.48,6022.0,68.48,68.49,68.43,68.48,6022.0
2025-03-12 13:20:00,68.48,68.61,68.48,68.6,4470.0,68.48,68.61,68.48,68.6,4470.0
2025-03-12 13:25:00,68.6,68.78,68.59,68.77,11168.0,68.6,68.78,68.59,68.77,11168.0
2025-03-12 13:30:00,68.76,68.84,68.75,68.77,14225.0,68.76,68.84,68.75,68.77,14225.0
2025-03-12 13:35:00,68.77,68.8,68.71,68.76,13641.0,68.77,68.8,68.71,68.76,13641.0
2025-03-12 13:40:00,68.76,68.78,68.74,68.76,4636.0,68.76,68.78,68.74,68.76,4636.0
2025-03-12 13:45:00,68.74,68.83,68.69,68.69,13634.0,68.74,68.83,68.69,68.69,13634.0
2025-03-12 13:50:00,68.7,68.72,68.59,68.63,12716.0,68.7,68.72,68.59,68.63,12716.0
2025-03-12 13:55:00,68.62,68.63,68.41,68.41,11450.0,68.62,68.63,68.41,68.41,11450.0
2025-03-12 14:00:00,68.44,68.58,68.43,68.47,12715.0,68.44,68.58,68.43,68.47,12715.0
2025-03-12 14:05:00,68.49,68.49,68.43,68.47,22890.0,68.49,68.49,68.43,68.47,22890.0
2025-03-12 14:10:00,68.48,68.58,68.48,68.58,8823.0,68.48,68.58,68.48,68.58,8823.0
2025-03-12 14:15:00,68.57,68.58,68.52,68.57,7376.0,68.57,68.58,68.52,68.57,7376.0
2025-03-12 14:20:00,68.59,68.68,68.54,68.58,17095.0,68.59,68.68,68.54,68.58,17095.0
2025-03-12 14:25:00,68.58,68.62,68.56,68.62,12656.0,68.58,68.62,68.56,68.62,12656.0
2025-03-12 14:30:00,68.62,68.76,68.61,68.74,12671.0,68.62,68.76,68.61,68.74,12671.0
2025-03-12 14:35:00,68.75,68.77,68.7,68.72,9933.0,68.75,68.77,68.7,68.72,9933.0
2025-03-12 14:40:00,68.72,68.91,68.72,68.86,178571.0,68.72,68.91,68.72,68.86,178571.0
2025-03-12 14:45:00,68.86,69.05,68.83,69.02,23937.0,68.86,69.05,68.83,69.02,23937.0
2025-03-12 14:50:00,68.99,68.99,68.8,68.83,12663.0,68.99,68.99,68.8,68.83,12663.0
2025-03-12 14:55:00,68.81,68.93,68.79,68.93,16306.0,68.81,68.93,68.79,68.93,16306.0
2025-03-12 15:00:00,68.93,68.94,68.81,68.91,27396.0,68.93,68.94,68.81,68.91,27396.0
2025-03-12 15:05:00,68.9,68.98,68.89,68.98,20244.0,68.9,68.98,68.89,68.98,20244.0
2025-03-12 15:10:00,68.98,69.0,68.88,68.97,37833.0,68.98,69.0,68.88,68.97,37833.0
2025-03-12 15:15:00,68.97,69.04,68.92,69.03,19407.0,68.97,69.04,68.92,69.03,19407.0
2025-03-12 15:20:00,69.05,69.05,68.86,68.95,119736.0,69.05,69.05,68.86,68.95,119736.0
2025-03-12 15:25:00,68.92,69.05,68.91,69.01,17132.0,68.92,69.05,68.91,69.01,17132.0
2025-03-12 15:30:00,69.01,69.03,68.88,68.9,19267.0,69.01,69.03,68.88,68.9,19267.0
2025-03-12 15:35:00,68.88,68.88,68.72,68.76,24409.0,68.88,68.88,68.72,68.76,24409.0
2025-03-12 15:40:00,68.76,68.78,68.68,68.73,36317.0,68.76,68.78,68.68,68.73,36317.0
2025-03-12 15:45:00,68.73,68.83,68.72,68.78,27346.0,68.73,68.83,68.72,68.78,27346.0
2025-03-12 15:50:00,68.77,68.77,68.54,68.68,47426.0,68.77,68.77,68.54,68.68,47426.0
2025-03-12 15:55:00,68.68,68.77,68.49,68.49,226273.0,68.68,68.77,68.49,68.49,226273.0
2025-03-13 09:30:00,68.74,68.92,67.92,67.92,49405.0,68.74,68.92,67.92,67.92,49405.0
2025-03-13 09:35:00,67.85,68.43,67.74,68.42,22021.0,67.85,68.43,67.74,68.42,22021.0
2025-03-13 09:40:00,68.43,68.51,68.02,68.16,27822.0,68.43,68.51,68.02,68.16,27822.0
2025-03-13 09:45:00,68.16,68.22,67.9,68.06,14751.0,68.16,68.22,67.9,68.06,14751.0
2025-03-13 09:50:00,68.0,68.02,67.55,67.63,23301.0,68.0,68.02,67.55,67.63,23301.0
2025-03-13 09:55:00,67.61,67.7,67.53,67.65,15269.0,67.61,67.7,67.53,67.65,15269.0
2025-03-13 10:00:00,67.65,67.96,67.64,67.78,18211.0,67.65,67.96,67.64,67.78,18211.0
2025-03-13 10:05:00,67.78,68.33,67.78,68.29,35988.0,67.78,68.33,67.78,68.29,35988.0
2025-03-13 10:10:00,68.29,68.46,68.25,68.35,11714.0,68.29,68.46,68.25,68.35,11714.0
2025-03-13 10:15:00,68.35,68.37,68.14,68.3,34694.0,68.35,68.37,68.14,68.3,34694.0
2025-03-13 10:20:00,68.34,68.35,68.15,68.3,53212.0,68.34,68.35,68.15,68.3,53212.0
2025-03-13 10:25:00,68.3,68.39,68.18,68.22,24456.0,68.3,68.39,68.18,68.22,24456.0
2025-03-13 10:30:00,68.21,68.37,68.12,68.15,18495.0,68.21,68.37,68.12,68.15,18495.0
2025-03-13 10:35:00,68.13,68.26,68.05,68.19,17325.0,68.13,68.26,68.05,68.19,17325.0
2025-03-13 10:40:00,68.17,68.21,68.07,68.19,21039.0,68.17,68.21,68.07,68.19,21039.0
2025-03-13 10:45:00,68.16,68.31,68.16,68.26,25805.0,68.16,68.31,68.16,68.26,25805.0
2025-03-13 10:50:00,68.25,68.43,68.22,68.35,10824.0,68.25,68.43,68.22,68.35,10824.0
2025-03-13 10:55:00,68.31,68.35,68.18,68.29,12661.0,68.31,68.35,68.18,68.29,12661.0
2025-03-13 11:00:00,68.28,68.41,68.27,68.41,14108.0,68.28,68.41,68.27,68.41,14108.0
2025-03-13 11:05:00,68.4,68.45,68.18,68.22,13058.0,68.4,68.45,68.18,68.22,13058.0
2025-03-13 11:10:00,68.22,68.41,68.2,68.32,31074.0,68.22,68.41,68.2,68.32,31074.0
2025-03-13 11:15:00,68.32,68.35,68.25,68.35,25444.0,68.32,68.35,68.25,68.35,25444.0
2025-03-13 11:20:00,68.35,68.37,68.25,68.28,15211.0,68.35,68.37,68.25,68.28,15211.0
2025-03-13 11:25:00,68.28,68.3,68.03,68.09,46867.0,68.28,68.3,68.03,68.09,46867.0
2025-03-13 11:30:00,68.09,68.24,68.09,68.24,9659.0,68.09,68.24,68.09,68.24,9659.0
2025-03-13 11:35:00,68.23,68.24,68.0,68.01,16014.0,68.23,68.24,68.0,68.01,16014.0
2025-03-13 11:40:00,68.04,68.26,68.01,68.18,14397.0,68.04,68.26,68.01,68.18,14397.0
2025-03-13 11:45:00,68.14,68.19,68.08,68.15,19045.0,68.14,68.19,68.08,68.15,19045.0
2025-03-13 11:50:00,68.1,68.22,68.08,68.14,10407.0,68.1,68.22,68.08,68.14,10407.0
2025-03-13 11:55:00,68.11,68.11,67.9,67.91,108649.0,68.11,68.11,67.9,67.91,108649.0
2025-03-13 12:00:00,67.91,68.07,67.9,68.06,16962.0,67.91,68.07,67.9,68.06,16962.0
2025-03-13 12:05:00,68.03,68.11,67.95,68.05,16995.0,68.03,68.11,67.95,68.05,16995.0
2025-03-13 12:10:00,68.07,68.1,67.91,67.91,13387.0,68.07,68.1,67.91,67.91,13387.0
2025-03-13 12:15:00,67.87,67.92,67.83,67.9,14741.0,67.87,67.92,67.83,67.9,14741.0
2025-03-13 12:20:00,67.9,67.92,67.67,67.69,13924.0,67.9,67.92,67.67,67.69,13924.0
2025-03-13 12:25:00,67.69,67.91,67.69,67.85,6705.0,67.69,67.91,67.69,67.85,6705.0
2025-03-13 12:30:00,67.83,68.02,67.83,68.01,15392.0,67.83,68.02,67.83,68.01,15392.0
2025-03-13 12:35:00,67.94,68.04,67.94,68.02,8389.0,67.94,68.04,67.94,68.02,8389.0
2025-03-13 12:40:00,68.03,68.07,67.85,67.86,12214.0,68.03,68.07,67.85,67.86,12214.0
2025-03-13 12:45:00,67.86,67.92,67.64,67.67,11210.0,67.86,67.92,67.64,67.67,11210.0
2025-03-13 12:50:00,67.67,67.83,67.66,67.76,5763.0,67.67,67.83,67.66,67.76,5763.0
2025-03-13 12:55:00,67.76,67.78,67.7,67.77,21700.0,67.76,67.78,67.7,67.77,21700.0
2025-03-13 13:00:00,67.79,67.82,67.75,67.79,9688.0,67.79,67.82,67.75,67.79,9688.0
2025-03-13 13:05:00,67.82,67.84,67.66,67.69,8367.0,67.82,67.84,67.66,67.69,8367.0
2025-03-13 13:10:00,67.7,67.7,67.55,67.58,9574.0,67.7,67.7,67.55,67.58,9574.0
2025-03-13 13:15:00,67.58,67.59,67.43,67.43,14862.0,67.58,67.59,67.43,67.43,14862.0
2025-03-13 13:20:00,67.45,67.48,67.36,67.38,14065.0,67.45,67.48,67.36,67.38,14065.0
2025-03-13 13:25:00,67.36,67.51,67.32,67.45,14725.0,67.36,67.51,67.32,67.45,14725.0
2025-03-13 13:30:00,67.46,67.61,67.46,67.56,8545.0,67.46,67.61,67.46,67.56,8545.0
2025-03-13 13:35:00,67.57,67.61,67.53,67.56,7166.0,67.57,67.61,67.53,67.56,7166.0
2025-03-13 13:40:00,67.58,67.63,67.51,67.59,14121.0,67.58,67.63,67.51,67.59,14121.0
2025-03-13 13:45:00,67.59,67.59,67.52,67.56,22898.0,67.59,67.59,67.52,67.56,22898.0
2025-03-13 13:50:00,67.56,67.67,67.56,67.67,8860.0,67.56,67.67,67.56,67.67,8860.0
2025-03-13 13:55:00,67.68,67.69,67.6,67.61,10812.0,67.68,67.69,67.6,67.61,10812.0
2025-03-13 14:00:00,67.6,67.79,67.59,67.75,10745.0,67.6,67.79,67.59,67.75,10745.0
2025-03-13 14:05:00,67.76,67.88,67.75,67.85,11278.0,67.76,67.88,67.75,67.85,11278.0
2025-03-13 14:10:00,67.84,67.96,67.82,67.93,7336.0,67.84,67.96,67.82,67.93,7336.0
2025-03-13 14:15:00,67.92,67.94,67.81,67.84,14872.0,67.92,67.94,67.81,67.84,14872.0
2025-03-13 14:20:00,67.83,67.9,67.82,67.85,17259.0,67.83,67.9,67.82,67.85,17259.0
2025-03-13 14:25:00,67.87,67.89,67.71,67.72,28404.0,67.87,67.89,67.71,67.72,28404.0
2025-03-13 14:30:00,67.74,67.84,67.72,67.79,24725.0,67.74,67.84,67.72,67.79,24725.0
2025-03-13 14:35:00,67.8,67.88,67.79,67.86,16459.0,67.8,67.88,67.79,67.86,16459.0
2025-03-13 14:40:00,67.86,67.9,67.8,67.89,33887.0,67.86,67.9,67.8,67.89,33887.0
2025-03-13 14:45:00,67.87,67.94,67.79,67.92,14363.0,67.87,67.94,67.79,67.92,14363.0
2025-03-13 14:50:00,67.91,67.92,67.83,67.84,17244.0,67.91,67.92,67.83,67.84,17244.0
2025-03-13 14:55:00,67.87,67.89,67.79,67.89,14524.0,67.87,67.89,67.79,67.89,14524.0
2025-03-13 15:00:00,67.88,67.93,67.8,67.83,17790.0,67.88,67.93,67.8,67.83,17790.0
2025-03-13 15:05:00,67.82,67.82,67.72,67.76,11768.0,67.82,67.82,67.72,67.76,11768.0
2025-03-13 15:10:00,67.75,68.04,67.75,68.03,22645.0,67.75,68.04,67.75,68.03,22645.0
2025-03-13 15:15:00,68.03,68.07,67.96,68.04,22969.0,68.03,68.07,67.96,68.04,22969.0
2025-03-13 15:20:00,68.05,68.14,67.92,68.11,157392.0,68.05,68.14,67.92,68.11,157392.0
2025-03-13 15:25:00,68.11,68.11,67.92,68.06,29270.0,68.11,68.11,67.92,68.06,29270.0
2025-03-13 15:30:00,68.06,68.06,67.88,68.06,44142.0,68.06,68.06,67.88,68.06,44142.0
2025-03-13 15:35:00,68.06,68.06,67.89,67.92,41600.0,68.06,68.06,67.89,67.92,41600.0
2025-03-13 15:40:00,67.89,68.11,67.89,68.11,42046.0,67.89,68.11,67.89,68.11,42046.0
2025-03-13 15:45:00,68.11,68.15,68.03,68.12,48166.0,68.11,68.15,68.03,68.12,48166.0
2025-03-13 15:50:00,68.11,68.11,67.9,67.94,126008.0,68.11,68.11,67.9,67.94,126008.0
2025-03-13 15:55:00,67.94,68.13,67.89,67.94,460032.0,67.94,68.13,67.89,67.94,460032.0
2025-03-14 09:30:00,68.43,68.72,67.78,68.29,49985.0,68.43,68.72,67.78,68.29,49985.0
2025-03-14 09:35:00,68.3,68.35,67.97,68.25,6094.0,68.3,68.35,67.97,68.25,6094.0
2025-03-14 09:40:00,68.3,68.66,68.25,68.64,53072.0,68.3,68.66,68.25,68.64,53072.0
2025-03-14 09:45:00,68.65,68.75,68.5,68.59,6551.0,68.65,68.75,68.5,68.59,6551.0
2025-03-14 09:50:00,68.64,68.76,68.61,68.71,15942.0,68.64,68.76,68.61,68.71,15942.0
2025-03-14 09:55:00,68.72,68.8,68.57,68.58,49363.0,68.72,68.8,68.57,68.58,49363.0
2025-03-14 10:00:00,68.56,68.56,68.19,68.37,70591.0,68.56,68.56,68.19,68.37,70591.0
2025-03-14 10:05:00,68.34,68.49,68.34,68.45,19914.0,68.34,68.49,68.34,68.45,19914.0
2025-03-14 10:10:00,68.41,68.43,68.24,68.29,11643.0,68.41,68.43,68.24,68.29,11643.0
2025-03-14 10:15:00,68.29,68.39,68.2,68.35,30496.0,68.29,68.39,68.2,68.35,30496.0
2025-03-14 10:20:00,68.4,68.44,68.25,68.41,14518.0,68.4,68.44,68.25,68.41,14518.0
2025-03-14 10:25:00,68.39,68.41,68.26,68.28,11802.0,68.39,68.41,68.26,68.28,11802.0
2025-03-14 10:30:00,68.28,68.35,68.19,68.28,16422.0,68.28,68.35,68.19,68.28,16422.0
2025-03-14 10:35:00,68.28,68.38,68.25,68.38,5497.0,68.28,68.38,68.25,68.38,5497.0
2025-03-14 10:40:00,68.39,68.41,68.31,68.34,12385.0,68.39,68.41,68.31,68.34,12385.0
2025-03-14 10:45:00,68.37,68.55,68.36,68.52,9015.0,68.37,68.55,68.36,68.52,9015.0
2025-03-14 10:50:00,68.52,68.67,68.51,68.54,7431.0,68.52,68.67,68.51,68.54,7431.0
2025-03-14 10:55:00,68.53,68.67,68.47,68.67,13065.0,68.53,68.67,68.47,68.67,13065.0
2025-03-14 11:00:00,68.67,68.72,68.56,68.62,10617.0,68.67,68.72,68.56,68.62,10617.0
2025-03-14 11:05:00,68.62,68.73,68.59,68.63,22121.0,68.62,68.73,68.59,68.63,22121.0
2025-03-14 11:10:00,68.6,68.68,68.58,68.68,6535.0,68.6,68.68,68.58,68.68,6535.0
2025-03-14 11:15:00,68.66,68.78,68.63,68.76,24563.0,68.66,68.78,68.63,68.76,24563.0
2025-03-14 11:20:00,68.79,68.88,68.79,68.85,20842.0,68.79,68.88,68.79,68.85,20842.0
2025-03-14 11:25:00,68.86,69.13,68.83,69.11,36675.0,68.86,69.13,68.83,69.11,36675.0
2025-03-14 11:30:00,69.1,69.27,69.06,69.25,19201.0,69.1,69.27,69.06,69.25,19201.0
2025-03-14 11:35:00,69.23,69.41,69.19,69.32,24169.0,69.23,69.41,69.19,69.32,24169.0
2025-03-14 11:40:00,69.31,69.56,69.27,69.51,31820.0,69.31,69.56,69.27,69.51,31820.0
2025-03-14 11:45:00,69.53,69.55,69.33,69.34,18939.0,69.53,69.55,69.33,69.34,18939.0
2025-03-14 11:50:00,69.34,69.52,69.32,69.49,22135.0,69.34,69.52,69.32,69.49,22135.0
2025-03-14 11:55:00,69.48,69.51,69.38,69.48,26139.0,69.48,69.51,69.38,69.48,26139.0
2025-03-14 12:00:00,69.48,69.51,69.44,69.51,32459.0,69.48,69.51,69.44,69.51,32459.0
2025-03-14 12:05:00,69.51,69.66,69.47,69.51,32867.0,69.51,69.66,69.47,69.51,32867.0
2025-03-14 12:10:00,69.5,69.5,69.38,69.43,8014.0,69.5,69.5,69.38,69.43,8014.0
2025-03-14 12:15:00,69.41,69.41,69.27,69.34,4940.0,69.41,69.41,69.27,69.34,4940.0
2025-03-14 12:20:00,69.33,69.39,69.29,69.38,10095.0,69.33,69.39,69.29,69.38,10095.0
2025-03-14 12:25:00,69.36,69.37,69.25,69.28,12190.0,69.36,69.37,69.25,69.28,12190.0
2025-03-14 12:30:00,69.28,69.3,69.2,69.3,34822.0,69.28,69.3,69.2,69.3,34822.0
2025-03-14 12:35:00,69.3,69.52,69.29,69.31,76133.0,69.3,69.52,69.29,69.31,76133.0
2025-03-14 12:40:00,69.31,69.55,69.3,69.5,87537.0,69.31,69.55,69.3,69.5,87537.0
2025-03-14 12:45:00,69.5,69.51,69.36,69.45,41071.0,69.5,69.51,69.36,69.45,41071.0
2025-03-14 12:50:00,69.47,69.52,69.44,69.48,32536.0,69.47,69.52,69.44,69.48,32536.0
2025-03-14 12:55:00,69.47,69.6,69.43,69.55,40560.0,69.47,69.6,69.43,69.55,40560.0
2025-03-14 13:00:00,69.54,69.62,69.5,69.51,25470.0,69.54,69.62,69.5,69.51,25470.0
2025-03-14 13:05:00,69.51,69.6,69.5,69.52,24894.0,69.51,69.6,69.5,69.52,24894.0
2025-03-14 13:10:00,69.52,69.52,69.33,69.37,18871.0,69.52,69.52,69.33,69.37,18871.0
2025-03-14 13:15:00,69.33,69.37,69.27,69.3,8059.0,69.33,69.37,69.27,69.3,8059.0
2025-03-14 13:20:00,69.3,69.42,69.25,69.27,22275.0,69.3,69.42,69.25,69.27,22275.0
2025-03-14 13:25:00,69.29,69.35,69.19,69.19,14278.0,69.29,69.35,69.19,69.19,14278.0
2025-03-14 13:30:00,69.21,69.3,69.21,69.24,17667.0,69.21,69.3,69.21,69.24,17667.0
2025-03-14 13:35:00,69.25,69.35,69.17,69.23,23086.0,69.25,69.35,69.17,69.23,23086.0
2025-03-14 13:40:00,69.23,69.28,69.19,69.2,10549.0,69.23,69.28,69.19,69.2,10549.0
2025-03-14 13:45:00,69.19,69.24,69.15,69.2,9020.0,69.19,69.24,69.15,69.2,9020.0
2025-03-14 13:50:00,69.21,69.27,69.21,69.21,15570.0,69.21,69.27,69.21,69.21,15570.0
2025-03-14 13:55:00,69.21,69.34,69.2,69.28,10816.0,69.21,69.34,69.2,69.28,10816.0
2025-03-14 14:00:00,69.28,69.34,69.25,69.31,14794.0,69.28,69.34,69.25,69.31,14794.0
2025-03-14 14:05:00,69.3,69.36,69.27,69.27,12343.0,69.3,69.36,69.27,69.27,12343.0
2025-03-14 14:10:00,69.28,69.32,69.26,69.26,5512.0,69.28,69.32,69.26,69.26,5512.0
2025-03-14 14:15:00,69.24,69.25,69.17,69.18,12522.0,69.24,69.25,69.17,69.18,12522.0
2025-03-14 14:20:00,69.18,69.23,69.15,69.16,18017.0,69.18,69.23,69.15,69.16,18017.0
2025-03-14 14:25:00,69.17,69.22,69.17,69.18,9464.0,69.17,69.22,69.17,69.18,9464.0
2025-03-14 14:30:00,69.19,69.3,69.18,69.27,7117.0,69.19,69.3,69.18,69.27,7117.0
2025-03-14 14:35:00,69.26,69.33,69.23,69.3,8846.0,69.26,69.33,69.23,69.3,8846.0
2025-03-14 14:40:00,69.31,69.31,69.26,69.29,11228.0,69.31,69.31,69.26,69.29,11228.0
2025-03-14 14:45:00,69.29,69.34,69.27,69.29,13129.0,69.29,69.34,69.27,69.29,13129.0
2025-03-14 14:50:00,69.3,69.32,69.22,69.23,12818.0,69.3,69.32,69.22,69.23,12818.0
2025-03-14 14:55:00,69.22,69.27,69.19,69.22,13574.0,69.22,69.27,69.19,69.22,13574.0
2025-03-14 15:00:00,69.2,69.25,69.17,69.24,16284.0,69.2,69.25,69.17,69.24,16284.0
2025-03-14 15:05:00,69.26,69.34,69.25,69.28,13789.0,69.26,69.34,69.25,69.28,13789.0
2025-03-14 15:10:00,69.27,69.28,69.21,69.27,12709.0,69.27,69.28,69.21,69.27,12709.0
2025-03-14 15:15:00,69.26,69.27,69.16,69.19,15175.0,69.26,69.27,69.16,69.19,15175.0
2025-03-14 15:20:00,69.2,69.26,69.16,69.23,16486.0,69.2,69.26,69.16,69.23,16486.0
2025-03-14 15:25:00,69.23,69.36,69.23,69.24,20470.0,69.23,69.36,69.23,69.24,20470.0
2025-03-14 15:30:00,69.26,69.3,69.22,69.28,18569.0,69.26,69.3,69.22,69.28,18569.0
2025-03-14 15:35:00,69.28,69.32,69.24,69.27,22545.0,69.28,69.32,69.24,69.27,22545.0
2025-03-14 15:40:00,69.26,69.46,69.22,69.45,32796.0,69.26,69.46,69.22,69.45,32796.0
2025-03-14 15:45:00,69.44,69.49,69.41,69.47,39268.0,69.44,69.49,69.41,69.47,39268.0
2025-03-14 15:50:00,69.46,69.49,69.34,69.42,96413.0,69.46,69.49,69.34,69.42,96413.0
2025-03-14 15:55:00,69.43,69.45,69.24,69.25,398287.0,69.43,69.45,69.24,69.25,398287.0
2025-03-17 09:30:00,68.86,69.5,68.64,69.44,53786.0,68.86,69.5,68.64,69.44,53786.0
2025-03-17 09:35:00,69.3,69.77,69.29,69.56,4787.0,69.3,69.77,69.29,69.56,4787.0
2025-03-17 09:40:00,69.55,69.56,69.36,69.54,10701.0,69.55,69.56,69.36,69.54,10701.0
2025-03-17 09:45:00,69.47,69.74,69.4,69.72,22842.0,69.47,69.74,69.4,69.72,22842.0
2025-03-17 09:50:00,69.75,69.87,69.66,69.85,25909.0,69.75,69.87,69.66,69.85,25909.0
2025-03-17 09:55:00,69.86,69.88,69.71,69.86,17287.0,69.86,69.88,69.71,69.86,17287.0
2025-03-17 10:00:00,69.79,69.94,69.59,69.66,32085.0,69.79,69.94,69.59,69.66,32085.0
2025-03-17 10:05:00,69.65,69.88,69.6,69.84,56665.0,69.65,69.88,69.6,69.84,56665.0
2025-03-17 10:10:00,69.88,69.92,69.67,69.71,13181.0,69.88,69.92,69.67,69.71,13181.0
2025-03-17 10:15:00,69.71,69.88,69.65,69.83,15793.0,69.71,69.88,69.65,69.83,15793.0
2025-03-17 10:20:00,69.88,70.06,69.81,70.06,28074.0,69.88,70.06,69.81,70.06,28074.0
2025-03-17 10:25:00,70.1,70.14,69.94,70.02,12905.0,70.1,70.14,69.94,70.02,12905.0
2025-03-17 10:30:00,70.02,70.18,69.99,70.18,10036.0,70.02,70.18,69.99,70.18,10036.0
2025-03-17 10:35:00,70.15,70.2,70.09,70.18,13840.0,70.15,70.2,70.09,70.18,13840.0
2025-03-17 10:40:00,70.16,70.16,69.96,70.11,15848.0,70.16,70.16,69.96,70.11,15848.0
2025-03-17 10:45:00,70.08,70.11,70.0,70.07,8179.0,70.08,70.11,70.0,70.07,8179.0
2025-03-17 10:50:00,70.08,70.13,69.98,70.05,10202.0,70.08,70.13,69.98,70.05,10202.0
2025-03-17 10:55:00,70.09,70.09,69.98,70.0,10741.0,70.09,70.09,69.98,70.0,10741.0
2025-03-17 11:00:00,70.03,70.25,70.02,70.19,9731.0,70.03,70.25,70.02,70.19,9731.0
2025-03-17 11:05:00,70.2,70.26,70.2,70.21,7247.0,70.2,70.26,70.2,70.21,7247.0
2025-03-17 11:10:00,70.2,70.36,70.15,70.33,9853.0,70.2,70.36,70.15,70.33,9853.0
2025-03-17 11:15:00,70.35,70.52,70.32,70.5,10560.0,70.35,70.52,70.32,70.5,10560.0
2025-03-17 11:20:00,70.51,70.55,70.42,70.54,13860.0,70.51,70.55,70.42,70.54,13860.0
2025-03-17 11:25:00,70.54,70.58,70.39,70.4,6771.0,70.54,70.58,70.39,70.4,6771.0
2025-03-17 11:30:00,70.41,70.45,70.29,70.32,14826.0,70.41,70.45,70.29,70.32,14826.0
2025-03-17 11:35:00,70.32,70.34,70.27,70.27,9027.0,70.32,70.34,70.27,70.27,9027.0
2025-03-17 11:40:00,70.28,70.45,70.25,70.42,16709.0,70.28,70.45,70.25,70.42,16709.0
2025-03-17 11:45:00,70.38,70.5,70.35,70.47,19063.0,70.38,70.5,70.35,70.47,19063.0
2025-03-17 11:50:00,70.48,70.51,70.38,70.39,6994.0,70.48,70.51,70.38,70.39,6994.0
2025-03-17 11:55:00,70.41,70.42,70.33,70.4,13556.0,70.41,70.42,70.33,70.4,13556.0
2025-03-17 12:00:00,70.38,70.39,70.25,70.39,8030.0,70.38,70.39,70.25,70.39,8030.0
2025-03-17 12:05:00,70.41,70.44,70.36,70.42,8581.0,70.41,70.44,70.36,70.42,8581.0
2025-03-17 12:10:00,70.42,70.54,70.35,70.54,14451.0,70.42,70.54,70.35,70.54,14451.0
2025-03-17 12:15:00,70.55,70.55,70.35,70.35,27854.0,70.55,70.55,70.35,70.35,27854.0
2025-03-17 12:20:00,70.34,70.38,70.3,70.34,5870.0,70.34,70.38,70.3,70.34,5870.0
2025-03-17 12:25:00,70.34,70.36,70.23,70.27,12750.0,70.34,70.36,70.23,70.27,12750.0
2025-03-17 12:30:00,70.27,70.3,70.22,70.26,5662.0,70.27,70.3,70.22,70.26,5662.0
2025-03-17 12:35:00,70.22,70.29,70.21,70.23,8626.0,70.22,70.29,70.21,70.23,8626.0
2025-03-17 12:40:00,70.22,70.24,70.16,70.23,8696.0,70.22,70.24,70.16,70.23,8696.0
2025-03-17 12:45:00,70.22,70.28,70.18,70.28,11052.0,70.22,70.28,70.18,70.28,11052.0
2025-03-17 12:50:00,70.28,70.33,70.26,70.31,9412.0,70.28,70.33,70.26,70.31,9412.0
2025-03-17 12:55:00,70.31,70.45,70.31,70.35,37167.0,70.31,70.45,70.31,70.35,37167.0
2025-03-17 13:00:00,70.37,70.37,70.27,70.33,7375.0,70.37,70.37,70.27,70.33,7375.0
2025-03-17 13:05:00,70.31,70.41,70.31,70.4,6159.0,70.31,70.41,70.31,70.4,6159.0
2025-03-17 13:10:00,70.41,70.45,70.37,70.38,7686.0,70.41,70.45,70.37,70.38,7686.0
2025-03-17 13:15:00,70.38,70.42,70.33,70.4,11220.0,70.38,70.42,70.33,70.4,11220.0
2025-03-17 13:20:00,70.4,70.47,70.36,70.4,17860.0,70.4,70.47,70.36,70.4,17860.0
2025-03-17 13:25:00,70.4,70.46,70.4,70.45,7939.0,70.4,70.46,70.4,70.45,7939.0
2025-03-17 13:30:00,70.45,70.49,70.39,70.46,24908.0,70.45,70.49,70.39,70.46,24908.0
2025-03-17 13:35:00,70.46,70.5,70.42,70.47,30946.0,70.46,70.5,70.42,70.47,30946.0
2025-03-17 13:40:00,70.47,70.56,70.46,70.54,17541.0,70.47,70.56,70.46,70.54,17541.0
2025-03-17 13:45:00,70.54,70.54,70.48,70.51,25777.0,70.54,70.54,70.48,70.51,25777.0
2025-03-17 13:50:00,70.51,70.6,70.51,70.55,24254.0,70.51,70.6,70.51,70.55,24254.0
2025-03-17 13:55:00,70.53,70.55,70.47,70.5,27963.0,70.53,70.55,70.47,70.5,27963.0
2025-03-17 14:00:00,70.51,70.6,70.48,70.56,29590.0,70.51,70.6,70.48,70.56,29590.0
2025-03-17 14:05:00,70.55,70.64,70.55,70.59,23301.0,70.55,70.64,70.55,70.59,23301.0
2025-03-17 14:10:00,70.58,70.71,70.56,70.65,32326.0,70.58,70.71,70.56,70.65,32326.0
2025-03-17 14:15:00,70.64,70.7,70.6,70.66,14808.0,70.64,70.7,70.6,70.66,14808.0
2025-03-17 14:20:00,70.63,70.75,70.63,70.7,20572.0,70.63,70.75,70.63,70.7,20572.0
2025-03-17 14:25:00,70.7,70.89,70.69,70.87,58337.0,70.7,70.89,70.69,70.87,58337.0
2025-03-17 14:30:00,70.85,71.0,70.81,70.98,30677.0,70.85,71.0,70.81,70.98,30677.0
2025-03-17 14:35:00,70.99,71.05,70.92,70.95,20617.0,70.99,71.05,70.92,70.95,20617.0
2025-03-17 14:40:00,70.97,70.97,70.87,70.93,12864.0,70.97,70.97,70.87,70.93,12864.0
2025-03-17 14:45:00,70.93,70.96,70.9,70.96,10351.0,70.93,70.96,70.9,70.96,10351.0
2025-03-17 14:50:00,70.96,71.01,70.92,70.97,19703.0,70.96,71.01,70.92,70.97,19703.0
2025-03-17 14:55:00,70.97,71.02,70.91,70.92,15245.0,70.97,71.02,70.91,70.92,15245.0
2025-03-17 15:00:00,70.9,70.95,70.88,70.95,20877.0,70.9,70.95,70.88,70.95,20877.0
2025-03-17 15:05:00,70.95,70.96,70.89,70.9,16490.0,70.95,70.96,70.89,70.9,16490.0
2025-03-17 15:10:00,70.9,70.91,70.8,70.8,27337.0,70.9,70.91,70.8,70.8,27337.0
2025-03-17 15:15:00,70.82,71.01,70.82,70.98,24569.0,70.82,71.01,70.82,70.98,24569.0
2025-03-17 15:20:00,70.99,71.04,70.9,70.91,29619.0,70.99,71.04,70.9,70.91,29619.0
2025-03-17 15:25:00,70.92,70.97,70.88,70.95,22712.0,70.92,70.97,70.88,70.95,22712.0
2025-03-17 15:30:00,70.93,70.97,70.88,70.89,33385.0,70.93,70.97,70.88,70.89,33385.0
2025-03-17 15:35:00,70.88,70.92,70.82,70.87,28785.0,70.88,70.92,70.82,70.87,28785.0
2025-03-17 15:40:00,70.89,70.95,70.83,70.94,30935.0,70.89,70.95,70.83,70.94,30935.0
2025-03-17 15:45:00,70.94,70.95,70.87,70.9,38017.0,70.94,70.95,70.87,70.9,38017.0
2025-03-17 15:50:00,70.91,70.97,70.77,70.8,92671.0,70.91,70.97,70.77,70.8,92671.0
2025-03-17 15:55:00,70.79,70.84,70.6,70.65,356470.0,70.79,70.84,70.6,70.65,356470.0
2025-03-18 09:30:00,70.39,70.58,70.02,70.5,24693.0,70.39,70.58,70.02,70.5,24693.0
2025-03-18 09:35:00,70.58,70.62,70.48,70.48,15033.0,70.58,70.62,70.48,70.48,15033.0
2025-03-18 09:40:00,70.49,70.73,70.39,70.64,24031.0,70.49,70.73,70.39,70.64,24031.0
2025-03-18 09:45:00,70.59,70.62,70.37,70.59,39362.0,70.59,70.62,70.37,70.59,39362.0
2025-03-18 09:50:00,70.56,70.56,70.45,70.47,12315.0,70.56,70.56,70.45,70.47,12315.0
2025-03-18 09:55:00,70.5,70.58,70.46,70.48,11563.0,70.5,70.58,70.46,70.48,11563.0
2025-03-18 10:00:00,70.48,70.58,70.45,70.48,8884.0,70.48,70.58,70.45,70.48,8884.0
2025-03-18 10:05:00,70.48,70.7,70.48,70.68,15883.0,70.48,70.7,70.48,70.68,15883.0
2025-03-18 10:10:00,70.7,70.9,70.62,70.88,25232.0,70.7,70.9,70.62,70.88,25232.0
2025-03-18 10:15:00,70.87,70.96,70.78,70.88,16460.0,70.87,70.96,70.78,70.88,16460.0
2025-03-18 10:20:00,70.91,71.04,70.89,71.02,22022.0,70.91,71.04,70.89,71.02,22022.0
2025-03-18 10:25:00,71.02,71.08,70.92,70.97,15486.0,71.02,71.08,70.92,70.97,15486.0
2025-03-18 10:30:00,70.98,70.98,70.83,70.86,12215.0,70.98,70.98,70.83,70.86,12215.0
2025-03-18 10:35:00,70.88,70.9,70.81,70.82,20665.0,70.88,70.9,70.81,70.82,20665.0
2025-03-18 10:40:00,70.84,70.85,70.69,70.72,14673.0,70.84,70.85,70.69,70.72,14673.0
2025-03-18 10:45:00,70.71,70.75,70.68,70.74,12064.0,70.71,70.75,70.68,70.74,12064.0
2025-03-18 10:50:00,70.74,70.82,70.68,70.8,15718.0,70.74,70.82,70.68,70.8,15718.0
2025-03-18 10:55:00,70.8,70.9,70.8,70.85,33439.0,70.8,70.9,70.8,70.85,33439.0
2025-03-18 11:00:00,70.85,70.85,70.73,70.79,21360.0,70.85,70.85,70.73,70.79,21360.0
2025-03-18 11:05:00,70.78,70.83,70.73,70.75,16599.0,70.78,70.83,70.73,70.75,16599.0
2025-03-18 11:10:00,70.77,70.89,70.74,70.84,15497.0,70.77,70.89,70.74,70.84,15497.0
2025-03-18 11:15:00,70.84,70.85,70.79,70.82,18754.0,70.84,70.85,70.79,70.82,18754.0
2025-03-18 11:20:00,70.83,70.83,70.59,70.62,20111.0,70.83,70.83,70.59,70.62,20111.0
2025-03-18 11:25:00,70.62,70.7,70.57,70.59,8226.0,70.62,70.7,70.57,70.59,8226.0
2025-03-18 11:30:00,70.59,70.62,70.52,70.54,82339.0,70.59,70.62,70.52,70.54,82339.0
2025-03-18 11:35:00,70.56,70.6,70.51,70.6,5970.0,70.56,70.6,70.51,70.6,5970.0
2025-03-18 11:40:00,70.6,70.62,70.57,70.57,5116.0,70.6,70.62,70.57,70.57,5116.0
2025-03-18 11:45:00,70.57,70.58,70.51,70.52,5755.0,70.57,70.58,70.51,70.52,5755.0
2025-03-18 11:50:00,70.5,70.52,70.41,70.43,7535.0,70.5,70.52,70.41,70.43,7535.0
2025-03-18 11:55:00,70.42,70.43,70.27,70.29,22877.0,70.42,70.43,70.27,70.29,22877.0
2025-03-18 12:00:00,70.3,70.56,70.28,70.56,34060.0,70.3,70.56,70.28,70.56,34060.0
2025-03-18 12:05:00,70.55,70.55,70.46,70.5,48623.0,70.55,70.55,70.46,70.5,48623.0
2025-03-18 12:10:00,70.5,70.67,70.49,70.62,12692.0,70.5,70.67,70.49,70.62,12692.0
2025-03-18 12:15:00,70.62,70.62,70.46,70.5,460409.0,70.62,70.62,70.46,70.5,460409.0
2025-03-18 12:20:00,70.5,70.58,70.47,70.49,35657.0,70.5,70.58,70.47,70.49,35657.0
2025-03-18 12:25:00,70.51,70.61,70.48,70.61,34011.0,70.51,70.61,70.48,70.61,34011.0
2025-03-18 12:30:00,70.63,70.66,70.52,70.62,8122.0,70.63,70.66,70.52,70.62,8122.0
2025-03-18 12:35:00,70.63,70.65,70.56,70.65,8959.0,70.63,70.65,70.56,70.65,8959.0
2025-03-18 12:40:00,70.67,70.69,70.57,70.61,12552.0,70.67,70.69,70.57,70.61,12552.0
2025-03-18 12:45:00,70.61,70.63,70.56,70.62,18385.0,70.61,70.63,70.56,70.62,18385.0
2025-03-18 12:50:00,70.6,70.64,70.58,70.64,9980.0,70.6,70.64,70.58,70.64,9980.0
2025-03-18 12:55:00,70.67,70.74,70.64,70.72,9255.0,70.67,70.74,70.64,70.72,9255.0
2025-03-18 13:00:00,70.7,70.74,70.65,70.65,11670.0,70.7,70.74,70.65,70.65,11670.0
2025-03-18 13:05:00,70.64,70.65,70.5,70.53,10194.0,70.64,70.65,70.5,70.53,10194.0
2025-03-18 13:10:00,70.51,70.59,70.5,70.56,6349.0,70.51,70.59,70.5,70.56,6349.0
2025-03-18 13:15:00,70.56,70.56,70.37,70.43,15693.0,70.56,70.56,70.37,70.43,15693.0
2025-03-18 13:20:00,70.43,70.54,70.43,70.54,13703.0,70.43,70.54,70.43,70.54,13703.0
2025-03-18 13:25:00,70.55,70.6,70.53,70.56,5233.0,70.55,70.6,70.53,70.56,5233.0
2025-03-18 13:30:00,70.56,70.62,70.52,70.54,9112.0,70.56,70.62,70.52,70.54,9112.0
2025-03-18 13:35:00,70.54,70.64,70.48,70.52,17780.0,70.54,70.64,70.48,70.52,17780.0
2025-03-18 13:40:00,70.52,70.52,70.32,70.35,24353.0,70.52,70.52,70.32,70.35,24353.0
2025-03-18 13:45:00,70.34,70.46,70.28,70.31,11281.0,70.34,70.46,70.28,70.31,11281.0
2025-03-18 13:50:00,70.31,70.35,70.26,70.26,10549.0,70.31,70.35,70.26,70.26,10549.0
2025-03-18 13:55:00,70.25,70.32,70.19,70.21,30945.0,70.25,70.32,70.19,70.21,30945.0
2025-03-18 14:00:00,70.21,70.28,70.12,70.14,42157.0,70.21,70.28,70.12,70.14,42157.0
2025-03-18 14:05:00,70.14,70.23,70.12,70.2,15429.0,70.14,70.23,70.12,70.2,15429.0
2025-03-18 14:10:00,70.2,70.27,70.19,70.23,16809.0,70.2,70.27,70.19,70.23,16809.0
2025-03-18 14:15:00,70.23,70.25,70.18,70.24,14451.0,70.23,70.25,70.18,70.24,14451.0
2025-03-18 14:20:00,70.25,70.31,70.19,70.28,15479.0,70.25,70.31,70.19,70.28,15479.0
2025-03-18 14:25:00,70.26,70.27,70.11,70.11,15203.0,70.26,70.27,70.11,70.11,15203.0
2025-03-18 14:30:00,70.12,70.2,70.11,70.12,7558.0,70.12,70.2,70.11,70.12,7558.0
2025-03-18 14:35:00,70.14,70.18,70.14,70.16,5008.0,70.14,70.18,70.14,70.16,5008.0
2025-03-18 14:40:00,70.14,70.15,70.08,70.1,10350.0,70.14,70.15,70.08,70.1,10350.0
2025-03-18 14:45:00,70.11,70.2,70.11,70.19,11841.0,70.11,70.2,70.11,70.19,11841.0
2025-03-18 14:50:00,70.18,70.21,70.14,70.16,10337.0,70.18,70.21,70.14,70.16,10337.0
2025-03-18 14:55:00,70.13,70.13,70.05,70.09,9797.0,70.13,70.13,70.05,70.09,9797.0
2025-03-18 15:00:00,70.09,70.09,70.02,70.05,8535.0,70.09,70.09,70.02,70.05,8535.0
2025-03-18 15:05:00,70.06,70.12,70.03,70.09,17228.0,70.06,70.12,70.03,70.09,17228.0
2025-03-18 15:10:00,70.1,70.14,70.05,70.14,12126.0,70.1,70.14,70.05,70.14,12126.0
2025-03-18 15:15:00,70.13,70.29,70.13,70.28,19060.0,70.13,70.29,70.13,70.28,19060.0
2025-03-18 15:20:00,70.28,70.28,70.15,70.19,50651.0,70.28,70.28,70.15,70.19,50651.0
2025-03-18 15:25:00,70.18,70.18,70.02,70.03,19908.0,70.18,70.18,70.02,70.03,19908.0
2025-03-18 15:30:00,70.05,70.11,70.04,70.11,15756.0,70.05,70.11,70.04,70.11,15756.0
2025-03-18 15:35:00,70.1,70.26,70.08,70.25,71665.0,70.1,70.26,70.08,70.25,71665.0
2025-03-18 15:40:00,70.24,70.37,70.2,70.37,40999.0,70.24,70.37,70.2,70.37,40999.0
2025-03-18 15:45:00,70.34,70.36,70.25,70.28,25285.0,70.34,70.36,70.25,70.28,25285.0
2025-03-18 15:50:00,70.29,70.4,70.29,70.34,79350.0,70.29,70.4,70.29,70.34,79350.0
2025-03-18 15:55:00,70.34,70.4,70.28,70.35,299037.0,70.34,70.4,70.28,70.35,299037.0
2025-03-19 09:30:00,70.38,70.84,70.17,70.73,71736.0,70.38,70.84,70.17,70.73,71736.0
2025-03-19 09:35:00,70.73,70.73,70.07,70.27,44253.0,70.73,70.73,70.07,70.27,44253.0
2025-03-19 09:40:00,70.27,70.3,70.11,70.19,14048.0,70.27,70.3,70.11,70.19,14048.0
2025-03-19 09:45:00,70.19,70.33,70.14,70.15,24431.0,70.19,70.33,70.14,70.15,24431.0
2025-03-19 09:50:00,70.15,70.2,70.03,70.14,73724.0,70.15,70.2,70.03,70.14,73724.0
2025-03-19 09:55:00,70.14,70.2,69.99,70.07,35166.0,70.14,70.2,69.99,70.07,35166.0
2025-03-19 10:00:00,70.08,70.23,70.03,70.04,12714.0,70.08,70.23,70.03,70.04,12714.0
2025-03-19 10:05:00,70.06,70.18,69.97,70.15,56754.0,70.06,70.18,69.97,70.15,56754.0
2025-03-19 10:10:00,70.15,70.17,70.03,70.1,6061.0,70.15,70.17,70.03,70.1,6061.0
2025-03-19 10:15:00,70.1,70.17,70.02,70.08,11992.0,70.1,70.17,70.02,70.08,11992.0
2025-03-19 10:20:00,70.05,70.12,70.01,70.05,7115.0,70.05,70.12,70.01,70.05,7115.0
2025-03-19 10:25:00,70.05,70.09,69.99,69.99,9915.0,70.05,70.09,69.99,69.99,9915.0
2025-03-19 10:30:00,69.98,70.14,69.95,70.06,16598.0,69.98,70.14,69.95,70.06,16598.0
2025-03-19 10:35:00,70.06,70.09,70.02,70.02,8268.0,70.06,70.09,70.02,70.02,8268.0
2025-03-19 10:40:00,70.08,70.11,70.01,70.08,13498.0,70.08,70.11,70.01,70.08,13498.0
2025-03-19 10:45:00,70.08,70.19,70.05,70.18,8264.0,70.08,70.19,70.05,70.18,8264.0
2025-03-19 10:50:00,70.17,70.23,70.14,70.17,13816.0,70.17,70.23,70.14,70.17,13816.0
2025-03-19 10:55:00,70.17,70.22,70.14,70.17,13767.0,70.17,70.22,70.14,70.17,13767.0
2025-03-19 11:00:00,70.17,70.18,70.08,70.15,30206.0,70.17,70.18,70.08,70.15,30206.0
2025-03-19 11:05:00,70.14,70.15,70.05,70.13,8027.0,70.14,70.15,70.05,70.13,8027.0
2025-03-19 11:10:00,70.15,70.16,70.06,70.12,10171.0,70.15,70.16,70.06,70.12,10171.0
2025-03-19 11:15:00,70.15,70.18,69.98,70.02,15064.0,70.15,70.18,69.98,70.02,15064.0
2025-03-19 11:20:00,70.03,70.18,70.02,70.09,12170.0,70.03,70.18,70.02,70.09,12170.0
2025-03-19 11:25:00,70.08,70.1,70.05,70.09,13091.0,70.08,70.1,70.05,70.09,13091.0
2025-03-19 11:30:00,70.1,70.13,70.08,70.11,5543.0,70.1,70.13,70.08,70.11,5543.0
2025-03-19 11:35:00,70.11,70.17,70.08,70.14,13345.0,70.11,70.17,70.08,70.14,13345.0
2025-03-19 11:40:00,70.16,70.18,70.1,70.1,6951.0,70.16,70.18,70.1,70.1,6951.0
2025-03-19 11:45:00,70.12,70.12,70.08,70.1,9511.0,70.12,70.12,70.08,70.1,9511.0
2025-03-19 11:50:00,70.1,70.18,70.1,70.16,13616.0,70.1,70.18,70.1,70.16,13616.0
2025-03-19 11:55:00,70.16,70.18,70.13,70.14,12771.0,70.16,70.18,70.13,70.14,12771.0
2025-03-19 12:00:00,70.15,70.24,70.15,70.19,15604.0,70.15,70.24,70.15,70.19,15604.0
2025-03-19 12:05:00,70.19,70.28,70.17,70.25,23845.0,70.19,70.28,70.17,70.25,23845.0
2025-03-19 12:10:00,70.26,70.33,70.24,70.25,9039.0,70.26,70.33,70.24,70.25,9039.0
2025-03-19 12:15:00,70.25,70.29,70.23,70.27,11784.0,70.25,70.29,70.23,70.27,11784.0
2025-03-19 12:20:00,70.25,70.39,70.21,70.34,20008.0,70.25,70.39,70.21,70.34,20008.0
2025-03-19 12:25:00,70.34,70.41,70.32,70.35,12285.0,70.34,70.41,70.32,70.35,12285.0
2025-03-19 12:30:00,70.37,70.4,70.33,70.4,11739.0,70.37,70.4,70.33,70.4,11739.0
2025-03-19 12:35:00,70.4,70.42,70.37,70.39,6904.0,70.4,70.42,70.37,70.39,6904.0
2025-03-19 12:40:00,70.39,70.46,70.37,70.45,8355.0,70.39,70.46,70.37,70.45,8355.0
2025-03-19 12:45:00,70.45,70.54,70.44,70.54,6226.0,70.45,70.54,70.44,70.54,6226.0
2025-03-19 12:50:00,70.55,70.64,70.55,70.63,13386.0,70.55,70.64,70.55,70.63,13386.0
2025-03-19 12:55:00,70.63,70.63,70.49,70.52,16429.0,70.63,70.63,70.49,70.52,16429.0
2025-03-19 13:00:00,70.52,70.52,70.36,70.38,10487.0,70.52,70.52,70.36,70.38,10487.0
2025-03-19 13:05:00,70.35,70.39,70.32,70.34,8346.0,70.35,70.39,70.32,70.34,8346.0
2025-03-19 13:10:00,70.35,70.36,70.26,70.3,10675.0,70.35,70.36,70.26,70.3,10675.0
2025-03-19 13:15:00,70.3,70.34,70.26,70.31,7313.0,70.3,70.34,70.26,70.31,7313.0
2025-03-19 13:20:00,70.3,70.32,70.28,70.28,4923.0,70.3,70.32,70.28,70.28,4923.0
2025-03-19 13:25:00,70.28,70.29,70.25,70.27,5211.0,70.28,70.29,70.25,70.27,5211.0
2025-03-19 13:30:00,70.25,70.27,70.23,70.27,9409.0,70.25,70.27,70.23,70.27,9409.0
2025-03-19 13:35:00,70.27,70.48,70.27,70.48,16629.0,70.27,70.48,70.27,70.48,16629.0
2025-03-19 13:40:00,70.48,70.7,70.47,70.53,18757.0,70.48,70.7,70.47,70.53,18757.0
2025-03-19 13:45:00,70.53,70.58,70.41,70.42,11758.0,70.53,70.58,70.41,70.42,11758.0
2025-03-19 13:50:00,70.44,70.5,70.41,70.46,9600.0,70.44,70.5,70.41,70.46,9600.0
2025-03-19 13:55:00,70.48,70.51,70.38,70.42,10733.0,70.48,70.51,70.38,70.42,10733.0
2025-03-19 14:00:00,70.36,70.55,70.23,70.48,30298.0,70.36,70.55,70.23,70.48,30298.0
2025-03-19 14:05:00,70.46,70.46,70.34,70.38,7193.0,70.46,70.46,70.34,70.38,7193.0
2025-03-19 14:10:00,70.43,70.51,70.42,70.48,13888.0,70.43,70.51,70.42,70.48,13888.0
2025-03-19 14:15:00,70.48,70.52,70.4,70.44,15889.0,70.48,70.52,70.4,70.44,15889.0
2025-03-19 14:20:00,70.42,70.42,70.35,70.36,10522.0,70.42,70.42,70.35,70.36,10522.0
2025-03-19 14:25:00,70.39,70.41,70.29,70.33,6584.0,70.39,70.41,70.29,70.33,6584.0
2025-03-19 14:30:00,70.31,70.54,70.31,70.47,25448.0,70.31,70.54,70.31,70.47,25448.0
2025-03-19 14:35:00,70.48,70.5,70.43,70.44,12955.0,70.48,70.5,70.43,70.44,12955.0
2025-03-19 14:40:00,70.44,70.71,70.43,70.69,33205.0,70.44,70.71,70.43,70.69,33205.0
2025-03-19 14:45:00,70.66,70.67,70.53,70.64,13742.0,70.66,70.67,70.53,70.64,13742.0
2025-03-19 14:50:00,70.64,70.77,70.6,70.77,14211.0,70.64,70.77,70.6,70.77,14211.0
2025-03-19 14:55:00,70.78,71.02,70.78,70.95,30207.0,70.78,71.02,70.78,70.95,30207.0
2025-03-19 15:00:00,70.95,70.99,70.78,70.9,53491.0,70.95,70.99,70.78,70.9,53491.0
2025-03-19 15:05:00,70.88,71.15,70.82,71.13,28027.0,70.88,71.15,70.82,71.13,28027.0
2025-03-19 15:10:00,71.16,71.2,70.97,71.03,24994.0,71.16,71.2,70.97,71.03,24994.0
2025-03-19 15:15:00,71.06,71.1,70.91,70.95,56753.0,71.06,71.1,70.91,70.95,56753.0
2025-03-19 15:20:00,70.95,70.95,70.79,70.83,48057.0,70.95,70.95,70.79,70.83,48057.0
2025-03-19 15:25:00,70.83,70.84,70.51,70.67,44051.0,70.83,70.84,70.51,70.67,44051.0
2025-03-19 15:30:00,70.65,70.88,70.65,70.85,28172.0,70.65,70.88,70.65,70.85,28172.0
2025-03-19 15:35:00,70.84,70.96,70.76,70.89,37719.0,70.84,70.96,70.76,70.89,37719.0
2025-03-19 15:40:00,70.88,70.97,70.84,70.9,37643.0,70.88,70.97,70.84,70.9,37643.0
2025-03-19 15:45:00,70.9,70.91,70.7,70.71,50644.0,70.9,70.91,70.7,70.71,50644.0
2025-03-19 15:50:00,70.74,70.74,70.59,70.73,62560.0,70.74,70.74,70.59,70.73,62560.0
2025-03-19 15:55:00,70.73,70.91,70.67,70.91,260876.0,70.73,70.91,70.67,70.91,260876.0
2025-03-20 09:30:00,70.67,70.71,70.22,70.31,50926.0,70.67,70.71,70.22,70.31,50926.0
2025-03-20 09:35:00,70.34,70.4,70.16,70.23,23877.0,70.34,70.4,70.16,70.23,23877.0
2025-03-20 09:40:00,70.26,70.62,70.23,70.55,14613.0,70.26,70.62,70.23,70.55,14613.0
2025-03-20 09:45:00,70.51,71.17,70.51,71.09,18977.0,70.51,71.17,70.51,71.09,18977.0
2025-03-20 09:50:00,71.09,71.28,70.94,71.21,49081.0,71.09,71.28,70.94,71.21,49081.0
2025-03-20 09:55:00,71.17,71.32,71.14,71.32,11564.0,71.17,71.32,71.14,71.32,11564.0
2025-03-20 10:00:00,71.29,71.72,71.29,71.59,18241.0,71.29,71.72,71.29,71.59,18241.0
2025-03-20 10:05:00,71.59,71.64,71.34,71.46,11471.0,71.59,71.64,71.34,71.46,11471.0
2025-03-20 10:10:00,71.42,71.43,71.2,71.21,8925.0,71.42,71.43,71.2,71.21,8925.0
2025-03-20 10:15:00,71.23,71.33,71.11,71.19,21519.0,71.23,71.33,71.11,71.19,21519.0
2025-03-20 10:20:00,71.19,71.51,71.14,71.51,23612.0,71.19,71.51,71.14,71.51,23612.0
2025-03-20 10:25:00,71.53,71.53,71.39,71.4,10611.0,71.53,71.53,71.39,71.4,10611.0
2025-03-20 10:30:00,71.41,71.62,71.38,71.59,18503.0,71.41,71.62,71.38,71.59,18503.0
2025-03-20 10:35:00,71.59,71.75,71.55,71.72,15980.0,71.59,71.75,71.55,71.72,15980.0
2025-03-20 10:40:00,71.69,71.83,71.69,71.79,11407.0,71.69,71.83,71.69,71.79,11407.0
2025-03-20 10:45:00,71.8,71.85,71.78,71.83,18265.0,71.8,71.85,71.78,71.83,18265.0
2025-03-20 10:50:00,71.83,71.83,71.72,71.74,14236.0,71.83,71.83,71.72,71.74,14236.0
2025-03-20 10:55:00,71.74,71.78,71.68,71.71,37115.0,71.74,71.78,71.68,71.71,37115.0
2025-03-20 11:00:00,71.7,71.73,71.59,71.7,10272.0,71.7,71.73,71.59,71.7,10272.0
2025-03-20 11:05:00,71.7,71.72,71.63,71.65,11483.0,71.7,71.72,71.63,71.65,11483.0
2025-03-20 11:10:00,71.65,71.72,71.62,71.69,12869.0,71.65,71.72,71.62,71.69,12869.0
2025-03-20 11:15:00,71.69,71.69,71.59,71.59,8644.0,71.69,71.69,71.59,71.59,8644.0
2025-03-20 11:20:00,71.59,71.6,71.51,71.59,13849.0,71.59,71.6,71.51,71.59,13849.0
2025-03-20 11:25:00,71.58,71.62,71.54,71.58,25316.0,71.58,71.62,71.54,71.58,25316.0
2025-03-20 11:30:00,71.59,71.59,71.45,71.47,15712.0,71.59,71.59,71.45,71.47,15712.0
2025-03-20 11:35:00,71.47,71.47,71.35,71.42,9129.0,71.47,71.47,71.35,71.42,9129.0
2025-03-20 11:40:00,71.43,71.47,71.41,71.41,7465.0,71.43,71.47,71.41,71.41,7465.0
2025-03-20 11:45:00,71.41,71.41,71.32,71.41,7418.0,71.41,71.41,71.32,71.41,7418.0
2025-03-20 11:50:00,71.41,71.44,71.38,71.38,12203.0,71.41,71.44,71.38,71.38,12203.0
2025-03-20 11:55:00,71.4,71.4,71.32,71.33,10011.0,71.4,71.4,71.32,71.33,10011.0
2025-03-20 12:00:00,71.32,71.38,71.25,71.26,18716.0,71.32,71.38,71.25,71.26,18716.0
2025-03-20 12:05:00,71.26,71.26,71.21,71.23,8767.0,71.26,71.26,71.21,71.23,8767.0
2025-03-20 12:10:00,71.25,71.26,71.12,71.23,15669.0,71.25,71.26,71.12,71.23,15669.0
2025-03-20 12:15:00,71.25,71.25,71.17,71.22,11933.0,71.25,71.25,71.17,71.22,11933.0
2025-03-20 12:20:00,71.19,71.19,71.05,71.08,8033.0,71.19,71.19,71.05,71.08,8033.0
2025-03-20 12:25:00,71.07,71.12,70.98,71.0,13025.0,71.07,71.12,70.98,71.0,13025.0
2025-03-20 12:30:00,71.03,71.12,71.01,71.04,6034.0,71.03,71.12,71.01,71.04,6034.0
2025-03-20 12:35:00,71.03,71.11,70.99,71.1,7608.0,71.03,71.11,70.99,71.1,7608.0
2025-03-20 12:40:00,71.08,71.08,70.89,70.94,8667.0,71.08,71.08,70.89,70.94,8667.0
2025-03-20 12:45:00,70.93,70.95,70.89,70.91,9749.0,70.93,70.95,70.89,70.91,9749.0
2025-03-20 12:50:00,70.92,71.0,70.89,70.98,8268.0,70.92,71.0,70.89,70.98,8268.0
2025-03-20 12:55:00,70.99,70.99,70.88,70.93,9365.0,70.99,70.99,70.88,70.93,9365.0
2025-03-20 13:00:00,70.93,70.96,70.83,70.85,14839.0,70.93,70.96,70.83,70.85,14839.0
2025-03-20 13:05:00,70.86,70.93,70.85,70.91,9967.0,70.86,70.93,70.85,70.91,9967.0
2025-03-20 13:10:00,70.91,70.91,70.84,70.85,5879.0,70.91,70.91,70.84,70.85,5879.0
2025-03-20 13:15:00,70.84,70.85,70.79,70.82,8786.0,70.84,70.85,70.79,70.82,8786.0
2025-03-20 13:20:00,70.83,70.83,70.69,70.71,12198.0,70.83,70.83,70.69,70.71,12198.0
2025-03-20 13:25:00,70.72,70.72,70.6,70.6,5347.0,70.72,70.72,70.6,70.6,5347.0
2025-03-20 13:30:00,70.63,70.73,70.62,70.7,12242.0,70.63,70.73,70.62,70.7,12242.0
2025-03-20 13:35:00,70.72,70.8,70.68,70.8,12093.0,70.72,70.8,70.68,70.8,12093.0
2025-03-20 13:40:00,70.78,70.83,70.74,70.82,10521.0,70.78,70.83,70.74,70.82,10521.0
2025-03-20 13:45:00,70.84,70.93,70.83,70.88,9899.0,70.84,70.93,70.83,70.88,9899.0
2025-03-20 13:50:00,70.89,70.9,70.82,70.83,9093.0,70.89,70.9,70.82,70.83,9093.0
2025-03-20 13:55:00,70.83,70.84,70.76,70.78,12326.0,70.83,70.84,70.76,70.78,12326.0
2025-03-20 14:00:00,70.78,70.83,70.75,70.78,38290.0,70.78,70.83,70.75,70.78,38290.0
2025-03-20 14:05:00,70.76,70.85,70.75,70.84,8612.0,70.76,70.85,70.75,70.84,8612.0
2025-03-20 14:10:00,70.84,70.92,70.81,70.81,16040.0,70.84,70.92,70.81,70.81,16040.0
2025-03-20 14:15:00,70.81,70.85,70.78,70.81,20183.0,70.81,70.85,70.78,70.81,20183.0
2025-03-20 14:20:00,70.78,70.79,70.69,70.72,17016.0,70.78,70.79,70.69,70.72,17016.0
2025-03-20 14:25:00,70.75,70.75,70.63,70.64,15423.0,70.75,70.75,70.63,70.64,15423.0
2025-03-20 14:30:00,70.64,70.67,70.62,70.66,8769.0,70.64,70.67,70.62,70.66,8769.0
2025-03-20 14:35:00,70.65,70.76,70.64,70.72,17552.0,70.65,70.76,70.64,70.72,17552.0
2025-03-20 14:40:00,70.73,70.73,70.67,70.7,10335.0,70.73,70.73,70.67,70.7,10335.0
2025-03-20 14:45:00,70.69,70.7,70.64,70.67,18638.0,70.69,70.7,70.64,70.67,18638.0
2025-03-20 14:50:00,70.69,70.78,70.67,70.76,12513.0,70.69,70.78,70.67,70.76,12513.0
2025-03-20 14:55:00,70.79,70.8,70.68,70.68,10104.0,70.79,70.8,70.68,70.68,10104.0
2025-03-20 15:00:00,70.67,70.74,70.65,70.67,19406.0,70.67,70.74,70.65,70.67,19406.0
2025-03-20 15:05:00,70.68,70.73,70.63,70.64,27927.0,70.68,70.73,70.63,70.64,27927.0
2025-03-20 15:10:00,70.63,70.73,70.63,70.69,23355.0,70.63,70.73,70.63,70.69,23355.0
2025-03-20 15:15:00,70.69,70.76,70.68,70.72,22847.0,70.69,70.76,70.68,70.72,22847.0
2025-03-20 15:20:00,70.73,70.82,70.72,70.8,21333.0,70.73,70.82,70.72,70.8,21333.0
2025-03-20 15:25:00,70.8,70.8,70.64,70.65,20577.0,70.8,70.8,70.64,70.65,20577.0
2025-03-20 15:30:00,70.66,70.75,70.65,70.72,20554.0,70.66,70.75,70.65,70.72,20554.0
2025-03-20 15:35:00,70.69,70.8,70.67,70.78,30521.0,70.69,70.8,70.67,70.78,30521.0
2025-03-20 15:40:00,70.78,70.86,70.77,70.85,27346.0,70.78,70.86,70.77,70.85,27346.0
2025-03-20 15:45:00,70.86,70.99,70.86,70.99,23526.0,70.86,70.99,70.86,70.99,23526.0
2025-03-20 15:50:00,70.97,70.97,70.87,70.87,59566.0,70.97,70.97,70.87,70.87,59566.0
2025-03-20 15:55:00,70.87,70.96,70.79,70.95,283053.0,70.87,70.96,70.79,70.95,283053.0
2025-03-21 09:30:00,70.62,70.94,70.01,70.57,484097.0,70.62,70.94,70.01,70.57,484097.0
2025-03-21 09:35:00,70.8,70.8,69.82,70.29,17312.0,70.8,70.8,69.82,70.29,17312.0
2025-03-21 09:40:00,70.32,70.42,70.09,70.17,28876.0,70.32,70.42,70.09,70.17,28876.0
2025-03-21 09:45:00,70.2,70.29,70.08,70.1,18437.0,70.2,70.29,70.08,70.1,18437.0
2025-03-21 09:50:00,70.07,70.13,69.92,70.07,32123.0,70.07,70.13,69.92,70.07,32123.0
2025-03-21 09:55:00,70.06,70.26,70.05,70.23,26465.0,70.06,70.26,70.05,70.23,26465.0
2025-03-21 10:00:00,70.23,70.24,70.03,70.06,20411.0,70.23,70.24,70.03,70.06,20411.0
2025-03-21 10:05:00,70.08,70.2,69.96,70.06,31784.0,70.08,70.2,69.96,70.06,31784.0
2025-03-21 10:10:00,70.09,70.37,70.09,70.31,15325.0,70.09,70.37,70.09,70.31,15325.0
2025-03-21 10:15:00,70.32,70.36,70.26,70.34,11799.0,70.32,70.36,70.26,70.34,11799.0
2025-03-21 10:20:00,70.32,70.37,70.25,70.34,17557.0,70.32,70.37,70.25,70.34,17557.0
2025-03-21 10:25:00,70.35,70.36,70.27,70.28,14916.0,70.35,70.36,70.27,70.28,14916.0
2025-03-21 10:30:00,70.29,70.34,70.25,70.34,25696.0,70.29,70.34,70.25,70.34,25696.0
2025-03-21 10:35:00,70.32,70.33,70.22,70.23,9115.0,70.32,70.33,70.22,70.23,9115.0
2025-03-21 10:40:00,70.22,70.34,70.21,70.27,12050.0,70.22,70.34,70.21,70.27,12050.0
2025-03-21 10:45:00,70.26,70.3,70.24,70.25,6562.0,70.26,70.3,70.24,70.25,6562.0
2025-03-21 10:50:00,70.26,70.29,70.19,70.26,9625.0,70.26,70.29,70.19,70.26,9625.0
2025-03-21 10:55:00,70.28,70.38,70.19,70.35,16768.0,70.28,70.38,70.19,70.35,16768.0
2025-03-21 11:00:00,70.37,70.41,70.26,70.28,16590.0,70.37,70.41,70.26,70.28,16590.0
2025-03-21 11:05:00,70.29,70.31,70.24,70.3,21303.0,70.29,70.31,70.24,70.3,21303.0
2025-03-21 11:10:00,70.28,70.29,70.12,70.13,14251.0,70.28,70.29,70.12,70.13,14251.0
2025-03-21 11:15:00,70.13,70.23,70.09,70.16,20000.0,70.13,70.23,70.09,70.16,20000.0
2025-03-21 11:20:00,70.15,70.21,70.1,70.16,22182.0,70.15,70.21,70.1,70.16,22182.0
2025-03-21 11:25:00,70.18,70.21,70.13,70.17,23144.0,70.18,70.21,70.13,70.17,23144.0
2025-03-21 11:30:00,70.16,70.18,70.11,70.13,11577.0,70.16,70.18,70.11,70.13,11577.0
2025-03-21 11:35:00,70.13,70.18,70.06,70.06,17810.0,70.13,70.18,70.06,70.06,17810.0
2025-03-21 11:40:00,70.05,70.06,69.91,69.94,24760.0,70.05,70.06,69.91,69.94,24760.0
2025-03-21 11:45:00,69.94,70.08,69.93,69.96,23219.0,69.94,70.08,69.93,69.96,23219.0
2025-03-21 11:50:00,69.96,70.01,69.89,69.91,18810.0,69.96,70.01,69.89,69.91,18810.0
2025-03-21 11:55:00,69.91,70.03,69.9,69.99,29673.0,69.91,70.03,69.9,69.99,29673.0
2025-03-21 12:00:00,69.98,70.09,69.92,70.08,24795.0,69.98,70.09,69.92,70.08,24795.0
2025-03-21 12:05:00,70.06,70.09,70.02,70.05,31806.0,70.06,70.09,70.02,70.05,31806.0
2025-03-21 12:10:00,70.05,70.17,70.05,70.16,31655.0,70.05,70.17,70.05,70.16,31655.0
2025-03-21 12:15:00,70.15,70.24,70.12,70.24,22220.0,70.15,70.24,70.12,70.24,22220.0
2025-03-21 12:20:00,70.24,70.26,70.16,70.21,28056.0,70.24,70.26,70.16,70.21,28056.0
2025-03-21 12:25:00,70.21,70.28,70.14,70.15,43250.0,70.21,70.28,70.14,70.15,43250.0
2025-03-21 12:30:00,70.14,70.19,70.09,70.1,32258.0,70.14,70.19,70.09,70.1,32258.0
2025-03-21 12:35:00,70.1,70.12,70.04,70.12,17540.0,70.1,70.12,70.04,70.12,17540.0
2025-03-21 12:40:00,70.11,70.15,70.11,70.11,10139.0,70.11,70.15,70.11,70.11,10139.0
2025-03-21 12:45:00,70.11,70.26,70.11,70.22,15622.0,70.11,70.26,70.11,70.22,15622.0
2025-03-21 12:50:00,70.2,70.2,70.12,70.13,18085.0,70.2,70.2,70.12,70.13,18085.0
2025-03-21 12:55:00,70.11,70.22,70.11,70.22,13685.0,70.11,70.22,70.11,70.22,13685.0
2025-03-21 13:00:00,70.23,70.27,70.18,70.25,28103.0,70.23,70.27,70.18,70.25,28103.0
2025-03-21 13:05:00,70.23,70.28,70.19,70.22,22499.0,70.23,70.28,70.19,70.22,22499.0
2025-03-21 13:10:00,70.23,70.23,70.15,70.15,11601.0,70.23,70.23,70.15,70.15,11601.0
2025-03-21 13:15:00,70.15,70.19,70.13,70.15,20977.0,70.15,70.19,70.13,70.15,20977.0
2025-03-21 13:20:00,70.15,70.27,70.14,70.24,21384.0,70.15,70.27,70.14,70.24,21384.0
2025-03-21 13:25:00,70.23,70.23,70.09,70.1,13840.0,70.23,70.23,70.09,70.1,13840.0
2025-03-21 13:30:00,70.09,70.1,70.03,70.08,16864.0,70.09,70.1,70.03,70.08,16864.0
2025-03-21 13:35:00,70.09,70.15,70.09,70.15,15197.0,70.09,70.15,70.09,70.15,15197.0
2025-03-21 13:40:00,70.16,70.23,70.15,70.19,20499.0,70.16,70.23,70.15,70.19,20499.0
2025-03-21 13:45:00,70.19,70.28,70.18,70.26,22595.0,70.19,70.28,70.18,70.26,22595.0
2025-03-21 13:50:00,70.26,70.29,70.23,70.25,27201.0,70.26,70.29,70.23,70.25,27201.0
2025-03-21 13:55:00,70.25,70.27,70.21,70.24,25539.0,70.25,70.27,70.21,70.24,25539.0
2025-03-21 14:00:00,70.24,70.4,70.21,70.33,143884.0,70.24,70.4,70.21,70.33,143884.0
2025-03-21 14:05:00,70.32,70.38,70.22,70.36,30503.0,70.32,70.38,70.22,70.36,30503.0
2025-03-21 14:10:00,70.36,70.36,70.21,70.22,22977.0,70.36,70.36,70.21,70.22,22977.0
2025-03-21 14:15:00,70.21,70.22,70.13,70.15,30640.0,70.21,70.22,70.13,70.15,30640.0
2025-03-21 14:20:00,70.15,70.16,70.07,70.08,30650.0,70.15,70.16,70.07,70.08,30650.0
2025-03-21 14:25:00,70.08,70.11,70.03,70.07,21572.0,70.08,70.11,70.03,70.07,21572.0
2025-03-21 14:30:00,70.07,70.12,70.07,70.11,23161.0,70.07,70.12,70.07,70.11,23161.0
2025-03-21 14:35:00,70.11,70.19,70.04,70.17,24934.0,70.11,70.19,70.04,70.17,24934.0
2025-03-21 14:40:00,70.17,70.32,70.16,70.31,19242.0,70.17,70.32,70.16,70.31,19242.0
2025-03-21 14:45:00,70.31,70.31,70.18,70.23,17677.0,70.31,70.31,70.18,70.23,17677.0
2025-03-21 14:50:00,70.23,70.25,70.16,70.17,15570.0,70.23,70.25,70.16,70.17,15570.0
2025-03-21 14:55:00,70.18,70.24,70.17,70.2,21193.0,70.18,70.24,70.17,70.2,21193.0
2025-03-21 15:00:00,70.2,70.2,70.03,70.08,15804.0,70.2,70.2,70.03,70.08,15804.0
2025-03-21 15:05:00,70.08,70.1,69.98,69.98,19317.0,70.08,70.1,69.98,69.98,19317.0
2025-03-21 15:10:00,69.98,70.06,69.97,70.06,23548.0,69.98,70.06,69.97,70.06,23548.0
2025-03-21 15:15:00,70.06,70.06,69.98,70.02,24469.0,70.06,70.06,69.98,70.02,24469.0
2025-03-21 15:20:00,70.01,70.09,69.97,70.06,26780.0,70.01,70.09,69.97,70.06,26780.0
2025-03-21 15:25:00,70.05,70.05,69.96,69.98,26273.0,70.05,70.05,69.96,69.98,26273.0
2025-03-21 15:30:00,69.97,70.1,69.96,70.09,33489.0,69.97,70.1,69.96,70.09,33489.0
2025-03-21 15:35:00,70.09,70.41,70.07,70.28,97156.0,70.09,70.41,70.07,70.28,97156.0
2025-03-21 15:40:00,70.28,70.28,70.18,70.27,57631.0,70.28,70.28,70.18,70.27,57631.0
2025-03-21 15:45:00,70.27,70.36,70.25,70.28,70880.0,70.27,70.36,70.25,70.28,70880.0
2025-03-21 15:50:00,70.3,70.31,70.09,70.28,120693.0,70.3,70.31,70.09,70.28,120693.0
2025-03-21 15:55:00,70.28,70.48,70.23,70.45,300197.0,70.28,70.48,70.23,70.45,300197.0
2025-03-24 09:30:00,70.83,71.0,70.63,70.77,38757.0,70.83,71.0,70.63,70.77,38757.0
2025-03-24 09:35:00,70.77,71.39,70.72,70.98,13613.0,70.77,71.39,70.72,70.98,13613.0
2025-03-24 09:40:00,71.05,71.31,70.98,71.1,18938.0,71.05,71.31,70.98,71.1,18938.0
2025-03-24 09:45:00,71.15,71.27,71.06,71.09,13066.0,71.15,71.27,71.06,71.09,13066.0
2025-03-24 09:50:00,71.12,71.22,71.09,71.09,20702.0,71.12,71.22,71.09,71.09,20702.0
2025-03-24 09:55:00,71.11,71.35,71.11,71.25,36710.0,71.11,71.35,71.11,71.25,36710.0
2025-03-24 10:00:00,71.25,71.27,71.15,71.16,16559.0,71.25,71.27,71.15,71.16,16559.0
2025-03-24 10:05:00,71.17,71.28,71.14,71.28,13246.0,71.17,71.28,71.14,71.28,13246.0
2025-03-24 10:10:00,71.26,71.54,71.25,71.4,22765.0,71.26,71.54,71.25,71.4,22765.0
2025-03-24 10:15:00,71.42,71.55,71.35,71.52,4511.0,71.42,71.55,71.35,71.52,4511.0
2025-03-24 10:20:00,71.51,71.74,71.48,71.69,11886.0,71.51,71.74,71.48,71.69,11886.0
2025-03-24 10:25:00,71.65,71.65,71.52,71.56,8019.0,71.65,71.65,71.52,71.56,8019.0
2025-03-24 10:30:00,71.56,71.6,71.43,71.55,6163.0,71.56,71.6,71.43,71.55,6163.0
2025-03-24 10:35:00,71.56,71.63,71.54,71.61,7270.0,71.56,71.63,71.54,71.61,7270.0
2025-03-24 10:40:00,71.61,71.75,71.57,71.73,16283.0,71.61,71.75,71.57,71.73,16283.0
2025-03-24 10:45:00,71.73,71.86,71.73,71.82,5790.0,71.73,71.86,71.73,71.82,5790.0
2025-03-24 10:50:00,71.84,71.92,71.79,71.92,8934.0,71.84,71.92,71.79,71.92,8934.0
2025-03-24 10:55:00,71.92,72.05,71.88,71.99,17759.0,71.92,72.05,71.88,71.99,17759.0
2025-03-24 11:00:00,72.0,72.13,72.0,72.09,11537.0,72.0,72.13,72.0,72.09,11537.0
2025-03-24 11:05:00,72.09,72.19,72.09,72.17,14290.0,72.09,72.19,72.09,72.17,14290.0
2025-03-24 11:10:00,72.16,72.24,72.13,72.13,19944.0,72.16,72.24,72.13,72.13,19944.0
2025-03-24 11:15:00,72.13,72.19,72.07,72.1,14882.0,72.13,72.19,72.07,72.1,14882.0
2025-03-24 11:20:00,72.09,72.13,72.06,72.11,13431.0,72.09,72.13,72.06,72.11,13431.0
2025-03-24 11:25:00,72.11,72.12,71.89,71.92,25856.0,72.11,72.12,71.89,71.92,25856.0
2025-03-24 11:30:00,71.92,71.93,71.67,71.72,46561.0,71.92,71.93,71.67,71.72,46561.0
2025-03-24 11:35:00,71.7,71.77,71.65,71.65,33075.0,71.7,71.77,71.65,71.65,33075.0
2025-03-24 11:40:00,71.65,71.66,71.59,71.66,33721.0,71.65,71.66,71.59,71.66,33721.0
2025-03-24 11:45:00,71.66,71.72,71.65,71.67,12485.0,71.66,71.72,71.65,71.67,12485.0
2025-03-24 11:50:00,71.67,71.74,71.63,71.74,14634.0,71.67,71.74,71.63,71.74,14634.0
2025-03-24 11:55:00,71.74,71.76,71.72,71.75,7612.0,71.74,71.76,71.72,71.75,7612.0
2025-03-24 12:00:00,71.75,71.76,71.71,71.73,7425.0,71.75,71.76,71.71,71.73,7425.0
2025-03-24 12:05:00,71.73,71.77,71.72,71.76,6092.0,71.73,71.77,71.72,71.76,6092.0
2025-03-24 12:10:00,71.76,71.77,71.74,71.75,7562.0,71.76,71.77,71.74,71.75,7562.0
2025-03-24 12:15:00,71.75,71.77,71.68,71.71,17146.0,71.75,71.77,71.68,71.71,17146.0
2025-03-24 12:20:00,71.71,71.8,71.7,71.78,13603.0,71.71,71.8,71.7,71.78,13603.0
2025-03-24 12:25:00,71.78,71.79,71.61,71.61,11912.0,71.78,71.79,71.61,71.61,11912.0
2025-03-24 12:30:00,71.61,71.71,71.58,71.69,12377.0,71.61,71.71,71.58,71.69,12377.0
2025-03-24 12:35:00,71.67,71.67,71.57,71.58,11521.0,71.67,71.67,71.57,71.58,11521.0
2025-03-24 12:40:00,71.56,71.67,71.52,71.67,16748.0,71.56,71.67,71.52,71.67,16748.0
2025-03-24 12:45:00,71.66,71.66,71.6,71.61,9069.0,71.66,71.66,71.6,71.61,9069.0
2025-03-24 12:50:00,71.6,71.62,71.56,71.57,6306.0,71.6,71.62,71.56,71.57,6306.0
2025-03-24 12:55:00,71.56,71.57,71.46,71.47,8061.0,71.56,71.57,71.46,71.47,8061.0
2025-03-24 13:00:00,71.45,71.48,71.44,71.45,20896.0,71.45,71.48,71.44,71.45,20896.0
2025-03-24 13:05:00,71.43,71.49,71.43,71.48,13010.0,71.43,71.49,71.43,71.48,13010.0
2025-03-24 13:10:00,71.49,71.49,71.42,71.42,7298.0,71.49,71.49,71.42,71.42,7298.0
2025-03-24 13:15:00,71.43,71.5,71.43,71.48,7549.0,71.43,71.5,71.43,71.48,7549.0
2025-03-24 13:20:00,71.48,71.48,71.44,71.45,11944.0,71.48,71.48,71.44,71.45,11944.0
2025-03-24 13:25:00,71.46,71.54,71.46,71.53,15083.0,71.46,71.54,71.46,71.53,15083.0
2025-03-24 13:30:00,71.54,71.57,71.51,71.51,11500.0,71.54,71.57,71.51,71.51,11500.0
2025-03-24 13:35:00,71.52,71.55,71.49,71.52,10597.0,71.52,71.55,71.49,71.52,10597.0
2025-03-24 13:40:00,71.52,71.57,71.51,71.54,18573.0,71.52,71.57,71.51,71.54,18573.0
2025-03-24 13:45:00,71.55,71.6,71.54,71.56,13131.0,71.55,71.6,71.54,71.56,13131.0
2025-03-24 13:50:00,71.56,71.59,71.54,71.56,11670.0,71.56,71.59,71.54,71.56,11670.0
2025-03-24 13:55:00,71.56,71.57,71.5,71.53,11466.0,71.56,71.57,71.5,71.53,11466.0
2025-03-24 14:00:00,71.53,71.61,71.48,71.61,60974.0,71.53,71.61,71.48,71.61,60974.0
2025-03-24 14:05:00,71.61,71.66,71.55,71.59,20798.0,71.61,71.66,71.55,71.59,20798.0
2025-03-24 14:10:00,71.59,71.59,71.52,71.53,11254.0,71.59,71.59,71.52,71.53,11254.0
2025-03-24 14:15:00,71.51,71.53,71.44,71.45,9962.0,71.51,71.53,71.44,71.45,9962.0
2025-03-24 14:20:00,71.46,71.46,71.39,71.42,11514.0,71.46,71.46,71.39,71.42,11514.0
2025-03-24 14:25:00,71.42,71.48,71.4,71.48,9085.0,71.42,71.48,71.4,71.48,9085.0
2025-03-24 14:30:00,71.48,71.48,71.41,71.46,10258.0,71.48,71.48,71.41,71.46,10258.0
2025-03-24 14:35:00,71.46,71.49,71.43,71.45,15399.0,71.46,71.49,71.43,71.45,15399.0
2025-03-24 14:40:00,71.45,71.46,71.37,71.42,11778.0,71.45,71.46,71.37,71.42,11778.0
2025-03-24 14:45:00,71.41,71.44,71.35,71.43,14112.0,71.41,71.44,71.35,71.43,14112.0
2025-03-24 14:50:00,71.43,71.51,71.42,71.49,8991.0,71.43,71.51,71.42,71.49,8991.0
2025-03-24 14:55:00,71.49,71.49,71.44,71.46,12015.0,71.49,71.49,71.44,71.46,12015.0
2025-03-24 15:00:00,71.45,71.45,71.35,71.4,10948.0,71.45,71.45,71.35,71.4,10948.0
2025-03-24 15:05:00,71.38,71.46,71.36,71.36,11419.0,71.38,71.46,71.36,71.36,11419.0
2025-03-24 15:10:00,71.35,71.43,71.35,71.4,18754.0,71.35,71.43,71.35,71.4,18754.0
2025-03-24 15:15:00,71.4,71.43,71.36,71.37,14032.0,71.4,71.43,71.36,71.37,14032.0
2025-03-24 15:20:00,71.36,71.38,71.3,71.38,30182.0,71.36,71.38,71.3,71.38,30182.0
2025-03-24 15:25:00,71.39,71.59,71.37,71.56,16184.0,71.39,71.59,71.37,71.56,16184.0
2025-03-24 15:30:00,71.54,71.56,71.37,71.37,23933.0,71.54,71.56,71.37,71.37,23933.0
2025-03-24 15:35:00,71.36,71.41,71.32,71.41,30502.0,71.36,71.41,71.32,71.41,30502.0
2025-03-24 15:40:00,71.4,71.46,71.35,71.41,28363.0,71.4,71.46,71.35,71.41,28363.0
2025-03-24 15:45:00,71.41,71.43,71.32,71.37,31588.0,71.41,71.43,71.32,71.37,31588.0
2025-03-24 15:50:00,71.36,71.49,71.27,71.49,72320.0,71.36,71.49,71.27,71.49,72320.0
2025-03-24 15:55:00,71.5,71.52,71.33,71.35,188217.0,71.5,71.52,71.33,71.35,188217.0
2025-03-25 09:30:00,71.46,71.84,71.15,71.55,70428.0,71.46,71.84,71.15,71.55,70428.0
2025-03-25 09:35:00,71.55,71.69,71.29,71.63,20159.0,71.55,71.69,71.29,71.63,20159.0
2025-03-25 09:40:00,71.64,71.64,71.36,71.62,12871.0,71.64,71.64,71.36,71.62,12871.0
2025-03-25 09:45:00,71.62,71.84,71.56,71.71,13670.0,71.62,71.84,71.56,71.71,13670.0
2025-03-25 09:50:00,71.75,72.1,71.73,72.06,21408.0,71.75,72.1,71.73,72.06,21408.0
2025-03-25 09:55:00,72.06,72.29,72.0,72.25,663486.0,72.06,72.29,72.0,72.25,663486.0
2025-03-25 10:00:00,72.25,72.25,71.48,71.51,70360.0,72.25,72.25,71.48,71.51,70360.0
2025-03-25 10:05:00,71.51,71.72,71.49,71.69,50957.0,71.51,71.72,71.49,71.69,50957.0
2025-03-25 10:10:00,71.69,71.76,71.58,71.59,58823.0,71.69,71.76,71.58,71.59,58823.0
2025-03-25 10:15:00,71.58,71.69,71.36,71.43,34110.0,71.58,71.69,71.36,71.43,34110.0
2025-03-25 10:20:00,71.41,71.61,71.4,71.47,27339.0,71.41,71.61,71.4,71.47,27339.0
2025-03-25 10:25:00,71.49,71.49,71.3,71.32,58204.0,71.49,71.49,71.3,71.32,58204.0
2025-03-25 10:30:00,71.36,71.39,71.19,71.28,87336.0,71.36,71.39,71.19,71.28,87336.0
2025-03-25 10:35:00,71.28,71.42,71.28,71.35,27421.0,71.28,71.42,71.28,71.35,27421.0
2025-03-25 10:40:00,71.34,71.5,71.28,71.49,32506.0,71.34,71.5,71.28,71.49,32506.0
2025-03-25 10:45:00,71.44,71.46,71.27,71.29,16938.0,71.44,71.46,71.27,71.29,16938.0
2025-03-25 10:50:00,71.29,71.31,71.14,71.22,54046.0,71.29,71.31,71.14,71.22,54046.0
2025-03-25 10:55:00,71.27,71.27,71.19,71.23,15126.0,71.27,71.27,71.19,71.23,15126.0
2025-03-25 11:00:00,71.23,71.54,71.21,71.52,38778.0,71.23,71.54,71.21,71.52,38778.0
2025-03-25 11:05:00,71.52,71.56,71.38,71.55,32784.0,71.52,71.56,71.38,71.55,32784.0
2025-03-25 11:10:00,71.55,71.56,71.37,71.48,16083.0,71.55,71.56,71.37,71.48,16083.0
2025-03-25 11:15:00,71.49,71.51,71.44,71.49,8128.0,71.49,71.51,71.44,71.49,8128.0
2025-03-25 11:20:00,71.5,71.57,71.43,71.55,12846.0,71.5,71.57,71.43,71.55,12846.0
2025-03-25 11:25:00,71.55,71.57,71.47,71.48,16007.0,71.55,71.57,71.47,71.48,16007.0
2025-03-25 11:30:00,71.47,71.47,71.4,71.47,14027.0,71.47,71.47,71.4,71.47,14027.0
2025-03-25 11:35:00,71.47,71.49,71.43,71.43,8465.0,71.47,71.49,71.43,71.43,8465.0
2025-03-25 11:40:00,71.43,71.46,71.41,71.45,6448.0,71.43,71.46,71.41,71.45,6448.0
2025-03-25 11:45:00,71.47,71.47,71.33,71.33,9118.0,71.47,71.47,71.33,71.33,9118.0
2025-03-25 11:50:00,71.3,71.31,71.24,71.29,11274.0,71.3,71.31,71.24,71.29,11274.0
2025-03-25 11:55:00,71.24,71.27,71.17,71.17,11887.0,71.24,71.27,71.17,71.17,11887.0
2025-03-25 12:00:00,71.17,71.25,71.12,71.12,14822.0,71.17,71.25,71.12,71.12,14822.0
2025-03-25 12:05:00,71.1,71.1,70.98,71.01,11482.0,71.1,71.1,70.98,71.01,11482.0
2025-03-25 12:10:00,71.01,71.06,70.98,71.01,8091.0,71.01,71.06,70.98,71.01,8091.0
2025-03-25 12:15:00,70.98,71.0,70.86,70.88,12679.0,70.98,71.0,70.86,70.88,12679.0
2025-03-25 12:20:00,70.88,70.93,70.84,70.84,22173.0,70.88,70.93,70.84,70.84,22173.0
2025-03-25 12:25:00,70.82,70.85,70.78,70.78,5042.0,70.82,70.85,70.78,70.78,5042.0
2025-03-25 12:30:00,70.79,71.0,70.78,70.97,13709.0,70.79,71.0,70.78,70.97,13709.0
2025-03-25 12:35:00,70.97,71.15,70.97,71.11,22860.0,70.97,71.15,70.97,71.11,22860.0
2025-03-25 12:40:00,71.08,71.18,71.05,71.15,10986.0,71.08,71.18,71.05,71.15,10986.0
2025-03-25 12:45:00,71.16,71.18,71.02,71.03,15224.0,71.16,71.18,71.02,71.03,15224.0
2025-03-25 12:50:00,71.03,71.06,71.0,71.03,9221.0,71.03,71.06,71.0,71.03,9221.0
2025-03-25 12:55:00,71.01,71.03,70.93,70.94,12910.0,71.01,71.03,70.93,70.94,12910.0
2025-03-25 13:00:00,70.94,71.15,70.93,71.05,12524.0,70.94,71.15,70.93,71.05,12524.0
2025-03-25 13:05:00,71.04,71.09,71.0,71.06,8711.0,71.04,71.09,71.0,71.06,8711.0
2025-03-25 13:10:00,71.07,71.09,71.03,71.04,10025.0,71.07,71.09,71.03,71.04,10025.0
2025-03-25 13:15:00,71.03,71.05,70.94,70.94,7357.0,71.03,71.05,70.94,70.94,7357.0
2025-03-25 13:20:00,70.95,70.96,70.91,70.94,7948.0,70.95,70.96,70.91,70.94,7948.0
2025-03-25 13:25:00,70.92,70.94,70.81,70.84,13060.0,70.92,70.94,70.81,70.84,13060.0
2025-03-25 13:30:00,70.84,70.92,70.8,70.91,6731.0,70.84,70.92,70.8,70.91,6731.0
2025-03-25 13:35:00,70.91,71.01,70.89,70.98,10052.0,70.91,71.01,70.89,70.98,10052.0
2025-03-25 13:40:00,70.98,71.02,70.95,70.95,30984.0,70.98,71.02,70.95,70.95,30984.0
2025-03-25 13:45:00,70.96,71.06,70.96,71.02,10336.0,70.96,71.06,70.96,71.02,10336.0
2025-03-25 13:50:00,71.01,71.01,70.92,70.95,11914.0,71.01,71.01,70.92,70.95,11914.0
2025-03-25 13:55:00,70.94,70.98,70.91,70.92,14364.0,70.94,70.98,70.91,70.92,14364.0
2025-03-25 14:00:00,70.91,70.97,70.91,70.93,33367.0,70.91,70.97,70.91,70.93,33367.0
2025-03-25 14:05:00,70.92,71.01,70.88,71.01,34319.0,70.92,71.01,70.88,71.01,34319.0
2025-03-25 14:10:00,71.01,71.04,70.99,71.01,17063.0,71.01,71.04,70.99,71.01,17063.0
2025-03-25 14:15:00,71.01,71.05,70.94,70.96,15300.0,71.01,71.05,70.94,70.96,15300.0
2025-03-25 14:20:00,70.97,71.17,70.96,71.14,16742.0,70.97,71.17,70.96,71.14,16742.0
2025-03-25 14:25:00,71.13,71.22,71.08,71.22,18037.0,71.13,71.22,71.08,71.22,18037.0
2025-03-25 14:30:00,71.23,71.29,71.22,71.25,14580.0,71.23,71.29,71.22,71.25,14580.0
2025-03-25 14:35:00,71.26,71.28,71.2,71.24,16335.0,71.26,71.28,71.2,71.24,16335.0
2025-03-25 14:40:00,71.24,71.24,71.13,71.2,10316.0,71.24,71.24,71.13,71.2,10316.0
2025-03-25 14:45:00,71.2,71.33,71.19,71.27,23605.0,71.2,71.33,71.19,71.27,23605.0
2025-03-25 14:50:00,71.26,71.29,71.21,71.27,13419.0,71.26,71.29,71.21,71.27,13419.0
2025-03-25 14:55:00,71.26,71.29,71.22,71.27,15199.0,71.26,71.29,71.22,71.27,15199.0
2025-03-25 15:00:00,71.28,71.3,71.26,71.27,12738.0,71.28,71.3,71.26,71.27,12738.0
2025-03-25 15:05:00,71.27,71.53,71.25,71.53,39571.0,71.27,71.53,71.25,71.53,39571.0
2025-03-25 15:10:00,71.53,71.55,71.28,71.36,33446.0,71.53,71.55,71.28,71.36,33446.0
2025-03-25 15:15:00,71.36,71.43,71.33,71.34,37153.0,71.36,71.43,71.33,71.34,37153.0
2025-03-25 15:20:00,71.34,71.34,71.27,71.32,38934.0,71.34,71.34,71.27,71.32,38934.0
2025-03-25 15:25:00,71.33,71.34,71.25,71.28,26251.0,71.33,71.34,71.25,71.28,26251.0
2025-03-25 15:30:00,71.28,71.3,71.21,71.26,49197.0,71.28,71.3,71.21,71.26,49197.0
2025-03-25 15:35:00,71.24,71.24,70.99,71.14,52572.0,71.24,71.24,70.99,71.14,52572.0
2025-03-25 15:40:00,71.17,71.33,71.14,71.28,52338.0,71.17,71.33,71.14,71.28,52338.0
2025-03-25 15:45:00,71.33,71.5,71.28,71.42,50350.0,71.33,71.5,71.28,71.42,50350.0
2025-03-25 15:50:00,71.41,71.41,71.13,71.19,162645.0,71.41,71.41,71.13,71.19,162645.0
2025-03-25 15:55:00,71.22,71.35,71.19,71.25,393390.0,71.22,71.35,71.19,71.25,393390.0
2025-03-26 09:30:00,71.02,71.4,70.7,71.09,61369.0,71.02,71.4,70.7,71.09,61369.0
2025-03-26 09:35:00,70.91,71.14,70.39,71.11,29649.0,70.91,71.14,70.39,71.11,29649.0
2025-03-26 09:40:00,71.16,71.25,70.81,70.98,11628.0,71.16,71.25,70.81,70.98,11628.0
2025-03-26 09:45:00,70.97,71.04,70.86,70.91,32510.0,70.97,71.04,70.86,70.91,32510.0
2025-03-26 09:50:00,70.91,70.91,70.72,70.8,9062.0,70.91,70.91,70.72,70.8,9062.0
2025-03-26 09:55:00,70.8,70.85,70.62,70.67,12231.0,70.8,70.85,70.62,70.67,12231.0
2025-03-26 10:00:00,70.66,70.91,70.51,70.86,13739.0,70.66,70.91,70.51,70.86,13739.0
2025-03-26 10:05:00,70.84,70.84,70.69,70.83,9424.0,70.84,70.84,70.69,70.83,9424.0
2025-03-26 10:10:00,70.84,71.03,70.8,71.01,23565.0,70.84,71.03,70.8,71.01,23565.0
2025-03-26 10:15:00,71.05,71.12,71.03,71.07,7228.0,71.05,71.12,71.03,71.07,7228.0
2025-03-26 10:20:00,71.07,71.11,70.99,71.01,12955.0,71.07,71.11,70.99,71.01,12955.0
2025-03-26 10:25:00,71.05,71.09,71.0,71.05,23633.0,71.05,71.09,71.0,71.05,23633.0
2025-03-26 10:30:00,71.1,71.18,71.07,71.14,7472.0,71.1,71.18,71.07,71.14,7472.0
2025-03-26 10:35:00,71.15,71.17,71.08,71.09,9866.0,71.15,71.17,71.08,71.09,9866.0
2025-03-26 10:40:00,71.09,71.27,71.09,71.27,8965.0,71.09,71.27,71.09,71.27,8965.0
2025-03-26 10:45:00,71.24,71.28,71.08,71.12,16394.0,71.24,71.28,71.08,71.12,16394.0
2025-03-26 10:50:00,71.14,71.26,71.14,71.26,8137.0,71.14,71.26,71.14,71.26,8137.0
2025-03-26 10:55:00,71.26,71.27,71.1,71.11,8413.0,71.26,71.27,71.1,71.11,8413.0
2025-03-26 11:00:00,71.11,71.11,70.99,71.03,14594.0,71.11,71.11,70.99,71.03,14594.0
2025-03-26 11:05:00,71.02,71.02,70.94,71.0,8388.0,71.02,71.02,70.94,71.0,8388.0
2025-03-26 11:10:00,71.0,71.0,70.82,70.85,6206.0,71.0,71.0,70.82,70.85,6206.0
2025-03-26 11:15:00,70.84,70.84,70.69,70.74,8307.0,70.84,70.84,70.69,70.74,8307.0
2025-03-26 11:20:00,70.72,70.73,70.59,70.71,53553.0,70.72,70.73,70.59,70.71,53553.0
2025-03-26 11:25:00,70.7,71.15,70.69,71.12,173761.0,70.7,71.15,70.69,71.12,173761.0
2025-03-26 11:30:00,71.14,71.42,71.06,71.07,42036.0,71.14,71.42,71.06,71.07,42036.0
2025-03-26 11:35:00,71.06,71.15,71.04,71.06,10050.0,71.06,71.15,71.04,71.06,10050.0
2025-03-26 11:40:00,71.08,71.1,70.92,70.92,15516.0,71.08,71.1,70.92,70.92,15516.0
2025-03-26 11:45:00,70.92,70.92,70.79,70.81,5383.0,70.92,70.92,70.79,70.81,5383.0
2025-03-26 11:50:00,70.82,70.82,70.58,70.77,16120.0,70.82,70.82,70.58,70.77,16120.0
2025-03-26 11:55:00,70.76,70.8,70.63,70.74,13994.0,70.76,70.8,70.63,70.74,13994.0
2025-03-26 12:00:00,70.71,70.81,70.66,70.81,6228.0,70.71,70.81,70.66,70.81,6228.0
2025-03-26 12:05:00,70.8,70.9,70.8,70.88,5551.0,70.8,70.9,70.8,70.88,5551.0
2025-03-26 12:10:00,70.88,70.99,70.87,70.99,9282.0,70.88,70.99,70.87,70.99,9282.0
2025-03-26 12:15:00,71.02,71.02,70.81,70.84,15203.0,71.02,71.02,70.81,70.84,15203.0
2025-03-26 12:20:00,70.84,70.9,70.8,70.81,23708.0,70.84,70.9,70.8,70.81,23708.0
2025-03-26 12:25:00,70.81,70.96,70.8,70.95,36717.0,70.81,70.96,70.8,70.95,36717.0
2025-03-26 12:30:00,70.95,71.04,70.92,70.96,22471.0,70.95,71.04,70.92,70.96,22471.0
2025-03-26 12:35:00,70.96,71.04,70.87,70.88,11122.0,70.96,71.04,70.87,70.88,11122.0
2025-03-26 12:40:00,70.84,70.93,70.83,70.93,11318.0,70.84,70.93,70.83,70.93,11318.0
2025-03-26 12:45:00,70.95,70.95,70.83,70.86,6322.0,70.95,70.95,70.83,70.86,6322.0
2025-03-26 12:50:00,70.86,70.86,70.8,70.81,4576.0,70.86,70.86,70.8,70.81,4576.0
2025-03-26 12:55:00,70.83,70.85,70.75,70.78,7252.0,70.83,70.85,70.75,70.78,7252.0
2025-03-26 13:00:00,70.81,70.97,70.79,70.95,14690.0,70.81,70.97,70.79,70.95,14690.0
2025-03-26 13:05:00,70.95,71.01,70.94,70.98,6403.0,70.95,71.01,70.94,70.98,6403.0
2025-03-26 13:10:00,70.98,71.06,70.97,71.02,8693.0,70.98,71.06,70.97,71.02,8693.0
2025-03-26 13:15:00,71.02,71.04,70.97,70.98,4125.0,71.02,71.04,70.97,70.98,4125.0
2025-03-26 13:20:00,70.98,71.03,70.91,70.92,7035.0,70.98,71.03,70.91,70.92,7035.0
2025-03-26 13:25:00,70.95,70.99,70.88,70.97,13113.0,70.95,70.99,70.88,70.97,13113.0
2025-03-26 13:30:00,70.94,70.95,70.88,70.92,7730.0,70.94,70.95,70.88,70.92,7730.0
2025-03-26 13:35:00,70.92,71.0,70.91,71.0,8453.0,70.92,71.0,70.91,71.0,8453.0
2025-03-26 13:40:00,71.0,71.13,71.0,71.05,10861.0,71.0,71.13,71.0,71.05,10861.0
2025-03-26 13:45:00,71.03,71.06,71.0,71.01,5276.0,71.03,71.06,71.0,71.01,5276.0
2025-03-26 13:50:00,71.02,71.02,70.92,70.98,9937.0,71.02,71.02,70.92,70.98,9937.0
2025-03-26 13:55:00,70.99,71.0,70.89,70.89,16680.0,70.99,71.0,70.89,70.89,16680.0
2025-03-26 14:00:00,70.9,70.96,70.85,70.9,53385.0,70.9,70.96,70.85,70.9,53385.0
2025-03-26 14:05:00,70.9,70.95,70.88,70.92,16238.0,70.9,70.95,70.88,70.92,16238.0
2025-03-26 14:10:00,70.92,70.96,70.91,70.92,11207.0,70.92,70.96,70.91,70.92,11207.0
2025-03-26 14:15:00,70.92,70.94,70.85,70.91,7853.0,70.92,70.94,70.85,70.91,7853.0
2025-03-26 14:20:00,70.89,70.9,70.81,70.9,6574.0,70.89,70.9,70.81,70.9,6574.0
2025-03-26 14:25:00,70.9,70.92,70.87,70.91,6694.0,70.9,70.92,70.87,70.91,6694.0
2025-03-26 14:30:00,70.89,70.93,70.84,70.84,8422.0,70.89,70.93,70.84,70.84,8422.0
2025-03-26 14:35:00,70.86,70.87,70.81,70.81,7594.0,70.86,70.87,70.81,70.81,7594.0
2025-03-26 14:40:00,70.81,70.84,70.73,70.76,8447.0,70.81,70.84,70.73,70.76,8447.0
2025-03-26 14:45:00,70.76,70.77,70.66,70.7,14018.0,70.76,70.77,70.66,70.7,14018.0
2025-03-26 14:50:00,70.69,70.69,70.65,70.66,6528.0,70.69,70.69,70.65,70.66,6528.0
2025-03-26 14:55:00,70.67,70.74,70.65,70.73,18729.0,70.67,70.74,70.65,70.73,18729.0
2025-03-26 15:00:00,70.73,70.76,70.59,70.61,14716.0,70.73,70.76,70.59,70.61,14716.0
2025-03-26 15:05:00,70.62,70.66,70.55,70.56,17034.0,70.62,70.66,70.55,70.56,17034.0
2025-03-26 15:10:00,70.56,70.61,70.55,70.59,15575.0,70.56,70.61,70.55,70.59,15575.0
2025-03-26 15:15:00,70.59,70.66,70.55,70.65,36591.0,70.59,70.66,70.55,70.65,36591.0
2025-03-26 15:20:00,70.66,70.87,70.66,70.85,24456.0,70.66,70.87,70.66,70.85,24456.0
2025-03-26 15:25:00,70.84,70.93,70.75,70.83,24484.0,70.84,70.93,70.75,70.83,24484.0
2025-03-26 15:30:00,70.83,70.9,70.77,70.86,44567.0,70.83,70.9,70.77,70.86,44567.0
2025-03-26 15:35:00,70.86,70.97,70.85,70.93,39010.0,70.86,70.97,70.85,70.93,39010.0
2025-03-26 15:40:00,70.94,71.06,70.93,71.02,37611.0,70.94,71.06,70.93,71.02,37611.0
2025-03-26 15:45:00,71.03,71.08,71.0,71.05,32596.0,71.03,71.08,71.0,71.05,32596.0
2025-03-26 15:50:00,71.08,71.21,71.0,71.17,78388.0,71.08,71.21,71.0,71.17,78388.0
2025-03-26 15:55:00,71.17,71.2,71.07,71.08,184509.0,71.17,71.2,71.07,71.08,184509.0
2025-03-27 09:30:00,70.83,71.0,70.57,70.86,118045.0,70.83,71.0,70.57,70.86,118045.0
2025-03-27 09:35:00,70.88,70.96,70.6,70.82,41077.0,70.88,70.96,70.6,70.82,41077.0
2025-03-27 09:40:00,70.73,70.75,70.32,70.46,24566.0,70.73,70.75,70.32,70.46,24566.0
2025-03-27 09:45:00,70.5,70.69,70.46,70.47,11595.0,70.5,70.69,70.46,70.47,11595.0
2025-03-27 09:50:00,70.56,70.71,70.46,70.7,34586.0,70.56,70.71,70.46,70.7,34586.0
2025-03-27 09:55:00,70.72,70.75,70.59,70.69,21992.0,70.72,70.75,70.59,70.69,21992.0
2025-03-27 10:00:00,70.74,71.05,70.71,70.78,29115.0,70.74,71.05,70.71,70.78,29115.0
2025-03-27 10:05:00,70.82,70.87,70.75,70.84,24347.0,70.82,70.87,70.75,70.84,24347.0
2025-03-27 10:10:00,70.82,70.93,70.76,70.84,27864.0,70.82,70.93,70.76,70.84,27864.0
2025-03-27 10:15:00,70.89,70.99,70.82,70.96,13601.0,70.89,70.99,70.82,70.96,13601.0
2025-03-27 10:20:00,70.95,70.97,70.84,70.91,17103.0,70.95,70.97,70.84,70.91,17103.0
2025-03-27 10:25:00,70.9,71.08,70.87,71.06,16551.0,70.9,71.08,70.87,71.06,16551.0
2025-03-27 10:30:00,71.07,71.15,71.05,71.12,4567.0,71.07,71.15,71.05,71.12,4567.0
2025-03-27 10:35:00,71.15,71.42,71.14,71.41,6643.0,71.15,71.42,71.14,71.41,6643.0
2025-03-27 10:40:00,71.41,71.57,71.37,71.4,14332.0,71.41,71.57,71.37,71.4,14332.0
2025-03-27 10:45:00,71.41,71.46,71.38,71.43,21220.0,71.41,71.46,71.38,71.43,21220.0
2025-03-27 10:50:00,71.41,71.54,71.34,71.34,29280.0,71.41,71.54,71.34,71.34,29280.0
2025-03-27 10:55:00,71.33,71.4,71.28,71.39,22481.0,71.33,71.4,71.28,71.39,22481.0
2025-03-27 11:00:00,71.39,71.41,71.25,71.25,10336.0,71.39,71.41,71.25,71.25,10336.0
2025-03-27 11:05:00,71.26,71.26,71.2,71.25,4555.0,71.26,71.26,71.2,71.25,4555.0
2025-03-27 11:10:00,71.25,71.3,71.23,71.25,12151.0,71.25,71.3,71.23,71.25,12151.0
2025-03-27 11:15:00,71.25,71.27,71.24,71.26,21167.0,71.25,71.27,71.24,71.26,21167.0
2025-03-27 11:20:00,71.27,71.28,71.24,71.24,12871.0,71.27,71.28,71.24,71.24,12871.0
2025-03-27 11:25:00,71.26,71.26,71.13,71.13,82581.0,71.26,71.26,71.13,71.13,82581.0
2025-03-27 11:30:00,71.12,71.12,70.98,71.09,13570.0,71.12,71.12,70.98,71.09,13570.0
2025-03-27 11:35:00,71.09,71.1,70.96,71.0,9843.0,71.09,71.1,70.96,71.0,9843.0
2025-03-27 11:40:00,71.0,71.0,70.82,70.83,6846.0,71.0,71.0,70.82,70.83,6846.0
2025-03-27 11:45:00,70.85,70.88,70.82,70.85,11316.0,70.85,70.88,70.82,70.85,11316.0
2025-03-27 11:50:00,70.85,70.97,70.85,70.94,7867.0,70.85,70.97,70.85,70.94,7867.0
2025-03-27 11:55:00,70.94,70.98,70.93,70.95,7972.0,70.94,70.98,70.93,70.95,7972.0
2025-03-27 12:00:00,70.97,71.05,70.94,71.01,14765.0,70.97,71.05,70.94,71.01,14765.0
2025-03-27 12:05:00,71.01,71.07,71.0,71.02,7630.0,71.01,71.07,71.0,71.02,7630.0
2025-03-27 12:10:00,71.01,71.02,70.95,70.96,5117.0,71.01,71.02,70.95,70.96,5117.0
2025-03-27 12:15:00,70.96,71.01,70.96,71.0,11291.0,70.96,71.01,70.96,71.0,11291.0
2025-03-27 12:20:00,71.01,71.03,70.99,70.99,10968.0,71.01,71.03,70.99,70.99,10968.0
2025-03-27 12:25:00,71.0,71.01,70.98,71.0,8899.0,71.0,71.01,70.98,71.0,8899.0
2025-03-27 12:30:00,71.02,71.07,70.94,70.98,14131.0,71.02,71.07,70.94,70.98,14131.0
2025-03-27 12:35:00,70.98,71.02,70.96,71.01,3266.0,70.98,71.02,70.96,71.01,3266.0
2025-03-27 12:40:00,71.01,71.02,70.92,70.93,7548.0,71.01,71.02,70.92,70.93,7548.0
2025-03-27 12:45:00,70.95,70.96,70.86,70.86,6243.0,70.95,70.96,70.86,70.86,6243.0
2025-03-27 12:50:00,70.84,70.86,70.8,70.83,6594.0,70.84,70.86,70.8,70.83,6594.0
2025-03-27 12:55:00,70.85,70.85,70.75,70.78,5052.0,70.85,70.85,70.75,70.78,5052.0
2025-03-27 13:00:00,70.79,70.84,70.76,70.84,8337.0,70.79,70.84,70.76,70.84,8337.0
2025-03-27 13:05:00,70.87,71.13,70.83,71.12,12461.0,70.87,71.13,70.83,71.12,12461.0
2025-03-27 13:10:00,71.13,71.42,71.13,71.4,19172.0,71.13,71.42,71.13,71.4,19172.0
2025-03-27 13:15:00,71.41,71.43,71.25,71.25,11611.0,71.41,71.43,71.25,71.25,11611.0
2025-03-27 13:20:00,71.27,71.31,71.26,71.31,6158.0,71.27,71.31,71.26,71.31,6158.0
2025-03-27 13:25:00,71.31,71.31,71.2,71.22,17381.0,71.31,71.31,71.2,71.22,17381.0
2025-03-27 13:30:00,71.24,71.33,71.22,71.33,17534.0,71.24,71.33,71.22,71.33,17534.0
2025-03-27 13:35:00,71.32,71.4,71.28,71.4,12110.0,71.32,71.4,71.28,71.4,12110.0
2025-03-27 13:40:00,71.37,71.38,71.11,71.16,21897.0,71.37,71.38,71.11,71.16,21897.0
2025-03-27 13:45:00,71.17,71.18,71.05,71.09,19405.0,71.17,71.18,71.05,71.09,19405.0
2025-03-27 13:50:00,71.09,71.17,70.99,71.0,16647.0,71.09,71.17,70.99,71.0,16647.0
2025-03-27 13:55:00,70.98,71.04,70.97,71.01,8369.0,70.98,71.04,70.97,71.01,8369.0
2025-03-27 14:00:00,71.01,71.24,71.0,71.14,67474.0,71.01,71.24,71.0,71.14,67474.0
2025-03-27 14:05:00,71.16,71.24,71.16,71.23,14739.0,71.16,71.24,71.16,71.23,14739.0
2025-03-27 14:10:00,71.21,71.32,71.01,71.31,463487.0,71.21,71.32,71.01,71.31,463487.0
2025-03-27 14:15:00,71.31,71.31,71.15,71.2,6282.0,71.31,71.31,71.15,71.2,6282.0
2025-03-27 14:20:00,71.21,71.31,71.2,71.27,4454.0,71.21,71.31,71.2,71.27,4454.0
2025-03-27 14:25:00,71.26,71.27,71.19,71.25,6026.0,71.26,71.27,71.19,71.25,6026.0
2025-03-27 14:30:00,71.24,71.27,71.2,71.24,5629.0,71.24,71.27,71.2,71.24,5629.0
2025-03-27 14:35:00,71.26,71.32,71.26,71.3,5155.0,71.26,71.32,71.26,71.3,5155.0
2025-03-27 14:40:00,71.31,71.37,71.31,71.33,4272.0,71.31,71.37,71.31,71.33,4272.0
2025-03-27 14:45:00,71.33,71.47,71.33,71.42,7957.0,71.33,71.47,71.33,71.42,7957.0
2025-03-27 14:50:00,71.42,71.5,71.4,71.43,4788.0,71.42,71.5,71.4,71.43,4788.0
2025-03-27 14:55:00,71.42,71.42,71.27,71.29,5662.0,71.42,71.42,71.27,71.29,5662.0
2025-03-27 15:00:00,71.3,71.36,71.28,71.28,7567.0,71.3,71.36,71.28,71.28,7567.0
2025-03-27 15:05:00,71.28,71.33,71.26,71.32,5233.0,71.28,71.33,71.26,71.32,5233.0
2025-03-27 15:10:00,71.32,71.32,71.21,71.25,15970.0,71.32,71.32,71.21,71.25,15970.0
2025-03-27 15:15:00,71.25,71.34,71.24,71.33,20829.0,71.25,71.34,71.24,71.33,20829.0
2025-03-27 15:20:00,71.34,71.49,71.34,71.42,12453.0,71.34,71.49,71.34,71.42,12453.0
2025-03-27 15:25:00,71.43,71.45,71.39,71.44,15034.0,71.43,71.45,71.39,71.44,15034.0
2025-03-27 15:30:00,71.44,71.44,71.29,71.37,16279.0,71.44,71.44,71.29,71.37,16279.0
2025-03-27 15:35:00,71.37,71.39,71.27,71.3,9366.0,71.37,71.39,71.27,71.3,9366.0
2025-03-27 15:40:00,71.29,71.35,71.23,71.32,15821.0,71.29,71.35,71.23,71.32,15821.0
2025-03-27 15:45:00,71.31,71.34,71.24,71.29,11742.0,71.31,71.34,71.24,71.29,11742.0
2025-03-27 15:50:00,71.28,71.28,71.14,71.21,34966.0,71.28,71.28,71.14,71.21,34966.0
2025-03-27 15:55:00,71.21,71.21,71.08,71.18,153618.0,71.21,71.21,71.08,71.18,153618.0
2025-03-28 09:30:00,70.92,71.48,70.91,71.08,42219.0,70.92,71.48,70.91,71.08,42219.0
2025-03-28 09:35:00,70.95,71.2,70.81,71.14,10333.0,70.95,71.2,70.81,71.14,10333.0
2025-03-28 09:40:00,71.14,71.21,71.01,71.21,9031.0,71.14,71.21,71.01,71.21,9031.0
2025-03-28 09:45:00,71.19,71.37,71.15,71.27,21782.0,71.19,71.37,71.15,71.27,21782.0
2025-03-28 09:50:00,71.27,71.6,71.27,71.53,16088.0,71.27,71.6,71.27,71.53,16088.0
2025-03-28 09:55:00,71.54,71.55,71.44,71.51,9447.0,71.54,71.55,71.44,71.51,9447.0
2025-03-28 10:00:00,71.46,71.66,71.34,71.55,27539.0,71.46,71.66,71.34,71.55,27539.0
2025-03-28 10:05:00,71.55,71.55,71.24,71.32,15268.0,71.55,71.55,71.24,71.32,15268.0
2025-03-28 10:10:00,71.36,71.45,71.24,71.28,13618.0,71.36,71.45,71.24,71.28,13618.0
2025-03-28 10:15:00,71.25,71.29,71.12,71.13,32515.0,71.25,71.29,71.12,71.13,32515.0
2025-03-28 10:20:00,71.13,71.37,71.09,71.37,27612.0,71.13,71.37,71.09,71.37,27612.0
2025-03-28 10:25:00,71.34,71.41,71.21,71.22,16943.0,71.34,71.41,71.21,71.22,16943.0
2025-03-28 10:30:00,71.24,71.34,71.16,71.19,14516.0,71.24,71.34,71.16,71.19,14516.0
2025-03-28 10:35:00,71.15,71.18,70.74,70.82,32246.0,71.15,71.18,70.74,70.82,32246.0
2025-03-28 10:40:00,70.79,70.95,70.76,70.9,19329.0,70.79,70.95,70.76,70.9,19329.0
2025-03-28 10:45:00,70.91,70.91,70.79,70.79,6508.0,70.91,70.91,70.79,70.79,6508.0
2025-03-28 10:50:00,70.82,70.9,70.78,70.9,20059.0,70.82,70.9,70.78,70.9,20059.0
2025-03-28 10:55:00,70.88,70.88,70.71,70.84,12435.0,70.88,70.88,70.71,70.84,12435.0
2025-03-28 11:00:00,70.8,70.8,70.63,70.74,6966.0,70.8,70.8,70.63,70.74,6966.0
2025-03-28 11:05:00,70.76,70.81,70.7,70.75,27795.0,70.76,70.81,70.7,70.75,27795.0
2025-03-28 11:10:00,70.71,70.81,70.71,70.8,18660.0,70.71,70.81,70.71,70.8,18660.0
2025-03-28 11:15:00,70.79,70.79,70.7,70.74,6086.0,70.79,70.79,70.7,70.74,6086.0
2025-03-28 11:20:00,70.74,70.91,70.73,70.87,19873.0,70.74,70.91,70.73,70.87,19873.0
2025-03-28 11:25:00,70.87,70.97,70.85,70.92,13610.0,70.87,70.97,70.85,70.92,13610.0
2025-03-28 11:30:00,70.93,71.0,70.92,71.0,21516.0,70.93,71.0,70.92,71.0,21516.0
2025-03-28 11:35:00,71.0,71.08,70.99,71.06,12862.0,71.0,71.08,70.99,71.06,12862.0
2025-03-28 11:40:00,71.06,71.16,71.02,71.14,25189.0,71.06,71.16,71.02,71.14,25189.0
2025-03-28 11:45:00,71.14,71.15,71.02,71.05,22232.0,71.14,71.15,71.02,71.05,22232.0
2025-03-28 11:50:00,71.06,71.08,70.99,71.04,24447.0,71.06,71.08,70.99,71.04,24447.0
2025-03-28 11:55:00,71.04,71.09,71.03,71.08,15639.0,71.04,71.09,71.03,71.08,15639.0
2025-03-28 12:00:00,71.05,71.14,71.04,71.14,9875.0,71.05,71.14,71.04,71.14,9875.0
2025-03-28 12:05:00,71.13,71.29,71.12,71.23,17417.0,71.13,71.29,71.12,71.23,17417.0
2025-03-28 12:10:00,71.23,71.39,71.22,71.31,12443.0,71.23,71.39,71.22,71.31,12443.0
2025-03-28 12:15:00,71.31,71.32,71.17,71.2,24127.0,71.31,71.32,71.17,71.2,24127.0
2025-03-28 12:20:00,71.19,71.22,71.17,71.2,12657.0,71.19,71.22,71.17,71.2,12657.0
2025-03-28 12:25:00,71.19,71.2,71.13,71.13,10130.0,71.19,71.2,71.13,71.13,10130.0
2025-03-28 12:30:00,71.13,71.2,71.09,71.11,21157.0,71.13,71.2,71.09,71.11,21157.0
2025-03-28 12:35:00,71.11,71.17,71.1,71.14,15620.0,71.11,71.17,71.1,71.14,15620.0
2025-03-28 12:40:00,71.12,71.22,71.12,71.2,16033.0,71.12,71.22,71.12,71.2,16033.0
2025-03-28 12:45:00,71.2,71.27,71.15,71.23,14156.0,71.2,71.27,71.15,71.23,14156.0
2025-03-28 12:50:00,71.24,71.26,71.17,71.2,36035.0,71.24,71.26,71.17,71.2,36035.0
2025-03-28 12:55:00,71.19,71.19,71.02,71.03,14403.0,71.19,71.19,71.02,71.03,14403.0
2025-03-28 13:00:00,71.03,71.15,71.03,71.08,21672.0,71.03,71.15,71.03,71.08,21672.0
2025-03-28 13:05:00,71.09,71.09,70.97,70.97,20905.0,71.09,71.09,70.97,70.97,20905.0
2025-03-28 13:10:00,70.97,71.02,70.95,71.0,8512.0,70.97,71.02,70.95,71.0,8512.0
2025-03-28 13:15:00,71.03,71.11,70.99,71.06,21372.0,71.03,71.11,70.99,71.06,21372.0
2025-03-28 13:20:00,71.04,71.05,70.87,70.97,16082.0,71.04,71.05,70.87,70.97,16082.0
2025-03-28 13:25:00,70.97,70.99,70.86,70.86,8432.0,70.97,70.99,70.86,70.86,8432.0
2025-03-28 13:30:00,70.89,70.99,70.89,70.94,7094.0,70.89,70.99,70.89,70.94,7094.0
2025-03-28 13:35:00,70.95,71.01,70.9,71.0,16373.0,70.95,71.01,70.9,71.0,16373.0
2025-03-28 13:40:00,71.01,71.05,70.98,70.98,15697.0,71.01,71.05,70.98,70.98,15697.0
2025-03-28 13:45:00,70.98,71.0,70.94,70.96,12854.0,70.98,71.0,70.94,70.96,12854.0
2025-03-28 13:50:00,70.95,70.99,70.93,70.95,9532.0,70.95,70.99,70.93,70.95,9532.0
2025-03-28 13:55:00,70.95,71.05,70.95,71.05,13867.0,70.95,71.05,70.95,71.05,13867.0
2025-03-28 14:00:00,71.05,71.13,71.0,71.09,40028.0,71.05,71.13,71.0,71.09,40028.0
2025-03-28 14:05:00,71.09,71.14,71.05,71.05,13223.0,71.09,71.14,71.05,71.05,13223.0
2025-03-28 14:10:00,71.07,71.09,70.98,70.98,14961.0,71.07,71.09,70.98,70.98,14961.0
2025-03-28 14:15:00,70.98,71.1,70.98,71.04,7869.0,70.98,71.1,70.98,71.04,7869.0
2025-03-28 14:20:00,71.06,71.09,70.99,70.99,7393.0,71.06,71.09,70.99,70.99,7393.0
2025-03-28 14:25:00,70.98,70.99,70.94,70.95,8839.0,70.98,70.99,70.94,70.95,8839.0
2025-03-28 14:30:00,70.94,71.02,70.92,70.98,18857.0,70.94,71.02,70.92,70.98,18857.0
2025-03-28 14:35:00,70.99,71.0,70.88,70.9,12205.0,70.99,71.0,70.88,70.9,12205.0
2025-03-28 14:40:00,70.91,70.91,70.86,70.88,8264.0,70.91,70.91,70.86,70.88,8264.0
2025-03-28 14:45:00,70.89,70.92,70.87,70.91,13560.0,70.89,70.92,70.87,70.91,13560.0
2025-03-28 14:50:00,70.89,70.92,70.82,70.9,12882.0,70.89,70.92,70.82,70.9,12882.0
2025-03-28 14:55:00,70.89,70.94,70.88,70.9,9012.0,70.89,70.94,70.88,70.9,9012.0
2025-03-28 15:00:00,70.91,70.92,70.85,70.85,9840.0,70.91,70.92,70.85,70.85,9840.0
2025-03-28 15:05:00,70.86,70.89,70.83,70.88,14215.0,70.86,70.89,70.83,70.88,14215.0
2025-03-28 15:10:00,70.87,70.88,70.77,70.82,14320.0,70.87,70.88,70.77,70.82,14320.0
2025-03-28 15:15:00,70.83,70.94,70.83,70.94,23072.0,70.83,70.94,70.83,70.94,23072.0
2025-03-28 15:20:00,70.93,70.95,70.83,70.94,21082.0,70.93,70.95,70.83,70.94,21082.0
2025-03-28 15:25:00,70.95,70.99,70.93,70.99,26555.0,70.95,70.99,70.93,70.99,26555.0
2025-03-28 15:30:00,71.0,71.06,70.98,71.01,47100.0,71.0,71.06,70.98,71.01,47100.0
2025-03-28 15:35:00,71.02,71.03,70.7,70.95,110488.0,71.02,71.03,70.7,70.95,110488.0
2025-03-28 15:40:00,70.98,70.99,70.81,70.87,25184.0,70.98,70.99,70.81,70.87,25184.0
2025-03-28 15:45:00,70.86,70.97,70.78,70.97,25567.0,70.86,70.97,70.78,70.97,25567.0
2025-03-28 15:50:00,70.98,71.03,70.87,70.97,49536.0,70.98,71.03,70.87,70.97,49536.0
2025-03-28 15:55:00,70.96,71.0,70.85,70.91,220442.0,70.96,71.0,70.85,70.91,220442.0
2025-03-31 09:30:00,70.39,71.29,70.33,70.85,99168.0,70.39,71.29,70.33,70.85,99168.0
2025-03-31 09:35:00,70.8,71.44,70.79,71.18,33382.0,70.8,71.44,70.79,71.18,33382.0
2025-03-31 09:40:00,71.06,71.06,70.81,70.9,41645.0,71.06,71.06,70.81,70.9,41645.0
2025-03-31 09:45:00,70.94,71.15,70.65,70.75,26404.0,70.94,71.15,70.65,70.75,26404.0
2025-03-31 09:50:00,70.76,71.24,70.72,71.22,27931.0,70.76,71.24,70.72,71.22,27931.0
2025-03-31 09:55:00,71.23,71.37,71.08,71.21,10267.0,71.23,71.37,71.08,71.21,10267.0
2025-03-31 10:00:00,71.18,71.35,71.17,71.34,19101.0,71.18,71.35,71.17,71.34,19101.0
2025-03-31 10:05:00,71.37,71.58,71.37,71.55,18924.0,71.37,71.58,71.37,71.55,18924.0
2025-03-31 10:10:00,71.55,71.55,71.12,71.27,16212.0,71.55,71.55,71.12,71.27,16212.0
2025-03-31 10:15:00,71.3,71.33,71.03,71.14,25948.0,71.3,71.33,71.03,71.14,25948.0
2025-03-31 10:20:00,71.14,71.21,71.01,71.19,30332.0,71.14,71.21,71.01,71.19,30332.0
2025-03-31 10:25:00,71.16,71.31,71.09,71.3,27593.0,71.16,71.31,71.09,71.3,27593.0
2025-03-31 10:30:00,71.28,71.71,71.28,71.69,28948.0,71.28,71.71,71.28,71.69,28948.0
2025-03-31 10:35:00,71.66,71.86,71.66,71.82,52676.0,71.66,71.86,71.66,71.82,52676.0
2025-03-31 10:40:00,71.8,71.93,71.73,71.84,24085.0,71.8,71.93,71.73,71.84,24085.0
2025-03-31 10:45:00,71.82,72.05,71.79,71.91,43263.0,71.82,72.05,71.79,71.91,43263.0
2025-03-31 10:50:00,71.87,71.88,71.72,71.85,33311.0,71.87,71.88,71.72,71.85,33311.0
2025-03-31 10:55:00,71.85,71.9,71.74,71.84,33223.0,71.85,71.9,71.74,71.84,33223.0
2025-03-31 11:00:00,71.88,71.92,71.79,71.89,29171.0,71.88,71.92,71.79,71.89,29171.0
2025-03-31 11:05:00,71.87,71.92,71.82,71.88,27514.0,71.87,71.92,71.82,71.88,27514.0
2025-03-31 11:10:00,71.89,71.96,71.86,71.87,20989.0,71.89,71.96,71.86,71.87,20989.0
2025-03-31 11:15:00,71.85,72.13,71.84,72.11,53230.0,71.85,72.13,71.84,72.11,53230.0
2025-03-31 11:20:00,72.11,72.23,72.11,72.21,48031.0,72.11,72.23,72.11,72.21,48031.0
2025-03-31 11:25:00,72.2,72.23,72.05,72.05,29636.0,72.2,72.23,72.05,72.05,29636.0
2025-03-31 11:30:00,72.06,72.15,72.0,72.12,20060.0,72.06,72.15,72.0,72.12,20060.0
2025-03-31 11:35:00,72.11,72.16,72.04,72.16,8662.0,72.11,72.16,72.04,72.16,8662.0
2025-03-31 11:40:00,72.18,72.23,72.13,72.15,14793.0,72.18,72.23,72.13,72.15,14793.0
2025-03-31 11:45:00,72.14,72.27,72.13,72.26,44373.0,72.14,72.27,72.13,72.26,44373.0
2025-03-31 11:50:00,72.25,72.25,72.05,72.11,16543.0,72.25,72.25,72.05,72.11,16543.0
2025-03-31 11:55:00,72.11,72.12,72.0,72.01,15456.0,72.11,72.12,72.0,72.01,15456.0
2025-03-31 12:00:00,72.02,72.11,72.02,72.09,15302.0,72.02,72.11,72.02,72.09,15302.0
2025-03-31 12:05:00,72.1,72.1,71.98,72.01,21853.0,72.1,72.1,71.98,72.01,21853.0
2025-03-31 12:10:00,71.99,72.11,71.9,71.98,301600.0,71.99,72.11,71.9,71.98,301600.0
2025-03-31 12:15:00,71.98,72.0,71.83,71.97,17512.0,71.98,72.0,71.83,71.97,17512.0
2025-03-31 12:20:00,71.95,71.97,71.85,71.89,256875.0,71.95,71.97,71.85,71.89,256875.0
2025-03-31 12:25:00,71.9,72.15,71.88,72.15,30097.0,71.9,72.15,71.88,72.15,30097.0
2025-03-31 12:30:00,72.14,72.26,72.12,72.22,27566.0,72.14,72.26,72.12,72.22,27566.0
2025-03-31 12:35:00,72.21,72.25,72.09,72.17,19173.0,72.21,72.25,72.09,72.17,19173.0
2025-03-31 12:40:00,72.16,72.26,72.16,72.22,42361.0,72.16,72.26,72.16,72.22,42361.0
2025-03-31 12:45:00,72.22,72.25,72.14,72.19,40913.0,72.22,72.25,72.14,72.19,40913.0
2025-03-31 12:50:00,72.19,72.27,72.18,72.23,25448.0,72.19,72.27,72.18,72.23,25448.0
2025-03-31 12:55:00,72.15,72.25,72.13,72.24,29604.0,72.15,72.25,72.13,72.24,29604.0
2025-03-31 13:00:00,72.24,72.29,72.18,72.27,9688.0,72.24,72.29,72.18,72.27,9688.0
2025-03-31 13:05:00,72.24,72.3,72.21,72.28,47800.0,72.24,72.3,72.21,72.28,47800.0
2025-03-31 13:10:00,72.26,72.3,72.11,72.19,34481.0,72.26,72.3,72.11,72.19,34481.0
2025-03-31 13:15:00,72.17,72.19,71.98,71.98,14997.0,72.17,72.19,71.98,71.98,14997.0
2025-03-31 13:20:00,71.97,72.01,71.93,71.97,16688.0,71.97,72.01,71.93,71.97,16688.0
2025-03-31 13:25:00,71.98,72.06,71.95,72.0,11449.0,71.98,72.06,71.95,72.0,11449.0
2025-03-31 13:30:00,72.03,72.09,72.02,72.04,6816.0,72.03,72.09,72.02,72.04,6816.0
2025-03-31 13:35:00,72.07,72.13,72.04,72.06,9067.0,72.07,72.13,72.04,72.06,9067.0
2025-03-31 13:40:00,72.08,72.08,71.94,71.95,7436.0,72.08,72.08,71.94,71.95,7436.0
2025-03-31 13:45:00,71.96,72.0,71.94,72.0,29442.0,71.96,72.0,71.94,72.0,29442.0
2025-03-31 13:50:00,72.02,72.16,72.0,72.16,10208.0,72.02,72.16,72.0,72.16,10208.0
2025-03-31 13:55:00,72.12,72.13,72.0,72.01,9889.0,72.12,72.13,72.0,72.01,9889.0
2025-03-31 14:00:00,72.02,72.26,72.02,72.23,27479.0,72.02,72.26,72.02,72.23,27479.0
2025-03-31 14:05:00,72.23,72.39,72.17,72.39,24128.0,72.23,72.39,72.17,72.39,24128.0
2025-03-31 14:10:00,72.39,72.46,72.33,72.33,15015.0,72.39,72.46,72.33,72.33,15015.0
2025-03-31 14:15:00,72.33,72.47,72.29,72.42,13207.0,72.33,72.47,72.29,72.42,13207.0
2025-03-31 14:20:00,72.43,72.51,72.43,72.5,10957.0,72.43,72.51,72.43,72.5,10957.0
2025-03-31 14:25:00,72.5,72.55,72.46,72.55,13366.0,72.5,72.55,72.46,72.55,13366.0
2025-03-31 14:30:00,72.56,72.63,72.56,72.59,12322.0,72.56,72.63,72.56,72.59,12322.0
2025-03-31 14:35:00,72.58,72.61,72.52,72.61,16161.0,72.58,72.61,72.52,72.61,16161.0
2025-03-31 14:40:00,72.6,72.68,72.57,72.61,19851.0,72.6,72.68,72.57,72.61,19851.0
2025-03-31 14:45:00,72.62,72.62,72.43,72.49,19135.0,72.62,72.62,72.43,72.49,19135.0
2025-03-31 14:50:00,72.48,72.57,72.48,72.51,28751.0,72.48,72.57,72.48,72.51,28751.0
2025-03-31 14:55:00,72.51,72.51,72.37,72.38,15210.0,72.51,72.51,72.37,72.38,15210.0
2025-03-31 15:00:00,72.36,72.53,72.36,72.49,34073.0,72.36,72.53,72.36,72.49,34073.0
2025-03-31 15:05:00,72.52,72.56,72.46,72.48,20605.0,72.52,72.56,72.46,72.48,20605.0
2025-03-31 15:10:00,72.5,72.6,72.44,72.58,28009.0,72.5,72.6,72.44,72.58,28009.0
2025-03-31 15:15:00,72.59,72.67,72.56,72.61,49128.0,72.59,72.67,72.56,72.61,49128.0
2025-03-31 15:20:00,72.63,72.64,72.56,72.56,34827.0,72.63,72.64,72.56,72.56,34827.0
2025-03-31 15:25:00,72.55,72.55,72.34,72.36,23574.0,72.55,72.55,72.34,72.36,23574.0
2025-03-31 15:30:00,72.36,72.59,72.35,72.57,26059.0,72.36,72.59,72.35,72.57,26059.0
2025-03-31 15:35:00,72.56,72.62,72.47,72.51,39017.0,72.56,72.62,72.47,72.51,39017.0
2025-03-31 15:40:00,72.51,72.74,72.51,72.62,56145.0,72.51,72.74,72.51,72.62,56145.0
2025-03-31 15:45:00,72.62,72.65,72.34,72.4,61219.0,72.62,72.65,72.34,72.4,61219.0
2025-03-31 15:50:00,72.41,72.47,72.24,72.4,87213.0,72.41,72.47,72.24,72.4,87213.0
2025-03-31 15:55:00,72.41,72.58,72.31,72.48,285979.0,72.41,72.58,72.31,72.48,285979.0
2025-04-01 09:30:00,72.18,72.45,72.03,72.09,96703.0,72.18,72.45,72.03,72.09,96703.0
2025-04-01 09:35:00,72.03,72.1,71.63,72.04,95689.0,72.03,72.1,71.63,72.04,95689.0
2025-04-01 09:40:00,72.03,72.09,71.83,71.84,27733.0,72.03,72.09,71.83,71.84,27733.0
2025-04-01 09:45:00,71.82,72.2,71.79,72.18,30648.0,71.82,72.2,71.79,72.18,30648.0
2025-04-01 09:50:00,72.18,72.21,71.92,71.95,14225.0,72.18,72.21,71.92,71.95,14225.0
2025-04-01 09:55:00,71.95,71.98,71.63,71.72,19558.0,71.95,71.98,71.63,71.72,19558.0
2025-04-01 10:00:00,71.61,71.8,71.49,71.64,26184.0,71.61,71.8,71.49,71.64,26184.0
2025-04-01 10:05:00,71.65,71.72,71.42,71.47,13976.0,71.65,71.72,71.42,71.47,13976.0
2025-04-01 10:10:00,71.47,71.5,71.27,71.27,22503.0,71.47,71.5,71.27,71.27,22503.0
2025-04-01 10:15:00,71.28,71.44,71.23,71.41,15611.0,71.28,71.44,71.23,71.41,15611.0
2025-04-01 10:20:00,71.41,71.56,71.31,71.56,14481.0,71.41,71.56,71.31,71.56,14481.0
2025-04-01 10:25:00,71.56,71.66,71.52,71.54,16551.0,71.56,71.66,71.52,71.54,16551.0
2025-04-01 10:30:00,71.53,71.64,71.5,71.5,11805.0,71.53,71.64,71.5,71.5,11805.0
2025-04-01 10:35:00,71.5,71.61,71.43,71.54,16782.0,71.5,71.61,71.43,71.54,16782.0
2025-04-01 10:40:00,71.51,71.74,71.5,71.72,13242.0,71.51,71.74,71.5,71.72,13242.0
2025-04-01 10:45:00,71.68,71.79,71.63,71.78,11154.0,71.68,71.79,71.63,71.78,11154.0
2025-04-01 10:50:00,71.8,71.91,71.78,71.91,20337.0,71.8,71.91,71.78,71.91,20337.0
2025-04-01 10:55:00,71.91,72.04,71.87,72.04,12375.0,71.91,72.04,71.87,72.04,12375.0
2025-04-01 11:00:00,72.02,72.04,71.92,71.94,14234.0,72.02,72.04,71.92,71.94,14234.0
2025-04-01 11:05:00,71.93,71.99,71.85,71.99,10980.0,71.93,71.99,71.85,71.99,10980.0
2025-04-01 11:10:00,71.97,72.06,71.93,72.05,9470.0,71.97,72.06,71.93,72.05,9470.0
2025-04-01 11:15:00,72.05,72.18,72.02,72.05,10736.0,72.05,72.18,72.02,72.05,10736.0
2025-04-01 11:20:00,72.03,72.03,71.87,71.98,17122.0,72.03,72.03,71.87,71.98,17122.0
2025-04-01 11:25:00,71.98,72.05,71.93,71.95,23931.0,71.98,72.05,71.93,71.95,23931.0
2025-04-01 11:30:00,71.95,71.95,71.89,71.94,11302.0,71.95,71.95,71.89,71.94,11302.0
2025-04-01 11:35:00,71.94,71.94,71.89,71.91,16802.0,71.94,71.94,71.89,71.91,16802.0
2025-04-01 11:40:00,71.88,72.05,71.84,72.0,17919.0,71.88,72.05,71.84,72.0,17919.0
2025-04-01 11:45:00,71.99,72.06,71.97,71.99,9733.0,71.99,72.06,71.97,71.99,9733.0
2025-04-01 11:50:00,71.99,72.0,71.87,71.98,11142.0,71.99,72.0,71.87,71.98,11142.0
2025-04-01 11:55:00,71.98,72.11,71.94,72.1,11778.0,71.98,72.11,71.94,72.1,11778.0
2025-04-01 12:00:00,72.09,72.22,72.05,72.22,10164.0,72.09,72.22,72.05,72.22,10164.0
2025-04-01 12:05:00,72.22,72.25,72.16,72.2,11253.0,72.22,72.25,72.16,72.2,11253.0
2025-04-01 12:10:00,72.19,72.19,72.13,72.15,11619.0,72.19,72.19,72.13,72.15,11619.0
2025-04-01 12:15:00,72.14,72.23,72.12,72.19,8182.0,72.14,72.23,72.12,72.19,8182.0
2025-04-01 12:20:00,72.21,72.24,72.1,72.14,8425.0,72.21,72.24,72.1,72.14,8425.0
2025-04-01 12:25:00,72.13,72.14,72.04,72.06,7709.0,72.13,72.14,72.04,72.06,7709.0
2025-04-01 12:30:00,72.06,72.07,71.97,71.98,14206.0,72.06,72.07,71.97,71.98,14206.0
2025-04-01 12:35:00,71.99,71.99,71.86,71.88,12104.0,71.99,71.99,71.86,71.88,12104.0
2025-04-01 12:40:00,71.87,71.91,71.73,71.73,17896.0,71.87,71.91,71.73,71.73,17896.0
2025-04-01 12:45:00,71.73,71.79,71.69,71.76,10473.0,71.73,71.79,71.69,71.76,10473.0
2025-04-01 12:50:00,71.8,71.87,71.78,71.84,6263.0,71.8,71.87,71.78,71.84,6263.0
2025-04-01 12:55:00,71.86,71.9,71.82,71.86,13532.0,71.86,71.9,71.82,71.86,13532.0
2025-04-01 13:00:00,71.86,72.01,71.85,71.98,13203.0,71.86,72.01,71.85,71.98,13203.0
2025-04-01 13:05:00,71.98,72.01,71.9,72.0,8422.0,71.98,72.01,71.9,72.0,8422.0
2025-04-01 13:10:00,72.0,72.03,71.97,72.03,12303.0,72.0,72.03,71.97,72.03,12303.0
2025-04-01 13:15:00,72.02,72.07,71.92,71.92,17743.0,72.02,72.07,71.92,71.92,17743.0
2025-04-01 13:20:00,71.91,71.95,71.89,71.92,7297.0,71.91,71.95,71.89,71.92,7297.0
2025-04-01 13:25:00,71.92,71.95,71.89,71.92,7875.0,71.92,71.95,71.89,71.92,7875.0
2025-04-01 13:30:00,71.9,71.95,71.85,71.85,13237.0,71.9,71.95,71.85,71.85,13237.0
2025-04-01 13:35:00,71.82,71.93,71.82,71.92,9942.0,71.82,71.93,71.82,71.92,9942.0
2025-04-01 13:40:00,71.92,71.99,71.86,71.9,10721.0,71.92,71.99,71.86,71.9,10721.0
2025-04-01 13:45:00,71.89,71.94,71.89,71.94,5209.0,71.89,71.94,71.89,71.94,5209.0
2025-04-01 13:50:00,71.94,71.98,71.91,71.96,11969.0,71.94,71.98,71.91,71.96,11969.0
2025-04-01 13:55:00,71.95,71.96,71.87,71.87,9084.0,71.95,71.96,71.87,71.87,9084.0
2025-04-01 14:00:00,71.88,71.88,71.77,71.81,22800.0,71.88,71.88,71.77,71.81,22800.0
2025-04-01 14:05:00,71.81,71.84,71.77,71.8,9088.0,71.81,71.84,71.77,71.8,9088.0
2025-04-01 14:10:00,71.78,71.81,71.74,71.75,13207.0,71.78,71.81,71.74,71.75,13207.0
2025-04-01 14:15:00,71.76,71.76,71.67,71.69,7583.0,71.76,71.76,71.67,71.69,7583.0
2025-04-01 14:20:00,71.71,71.73,71.66,71.66,17412.0,71.71,71.73,71.66,71.66,17412.0
2025-04-01 14:25:00,71.67,71.76,71.66,71.75,20226.0,71.67,71.76,71.66,71.75,20226.0
2025-04-01 14:30:00,71.73,71.82,71.73,71.76,18669.0,71.73,71.82,71.73,71.76,18669.0
2025-04-01 14:35:00,71.76,71.85,71.75,71.83,31428.0,71.76,71.85,71.75,71.83,31428.0
2025-04-01 14:40:00,71.81,71.84,71.48,71.83,135800.0,71.81,71.84,71.48,71.83,135800.0
2025-04-01 14:45:00,71.81,71.83,71.71,71.73,40826.0,71.81,71.83,71.71,71.73,40826.0
2025-04-01 14:50:00,71.72,71.73,71.61,71.73,15193.0,71.72,71.73,71.61,71.73,15193.0
2025-04-01 14:55:00,71.72,71.86,71.72,71.86,15402.0,71.72,71.86,71.72,71.86,15402.0
2025-04-01 15:00:00,71.84,71.95,71.83,71.91,19269.0,71.84,71.95,71.83,71.91,19269.0
2025-04-01 15:05:00,71.9,72.0,71.88,71.89,11807.0,71.9,72.0,71.88,71.89,11807.0
2025-04-01 15:10:00,71.87,71.93,71.85,71.89,18198.0,71.87,71.93,71.85,71.89,18198.0
2025-04-01 15:15:00,71.9,71.97,71.85,71.88,13696.0,71.9,71.97,71.85,71.88,13696.0
2025-04-01 15:20:00,71.9,71.95,71.86,71.94,13183.0,71.9,71.95,71.86,71.94,13183.0
2025-04-01 15:25:00,71.95,71.97,71.89,71.9,11415.0,71.95,71.97,71.89,71.9,11415.0
2025-04-01 15:30:00,71.9,72.03,71.86,71.95,19877.0,71.9,72.03,71.86,71.95,19877.0
2025-04-01 15:35:00,71.95,71.98,71.85,71.89,18355.0,71.95,71.98,71.85,71.89,18355.0
2025-04-01 15:40:00,71.89,71.98,71.86,71.93,25126.0,71.89,71.98,71.86,71.93,25126.0
2025-04-01 15:45:00,71.93,71.95,71.83,71.87,27828.0,71.93,71.95,71.83,71.87,27828.0
2025-04-01 15:50:00,71.88,71.91,71.68,71.8,48958.0,71.88,71.91,71.68,71.8,48958.0
2025-04-01 15:55:00,71.81,71.89,71.7,71.89,177598.0,71.81,71.89,71.7,71.89,177598.0
2025-04-02 09:30:00,70.82,71.43,70.73,71.1,73106.0,70.82,71.43,70.73,71.1,73106.0
2025-04-02 09:35:00,71.08,71.27,71.0,71.1,6143.0,71.08,71.27,71.0,71.1,6143.0
2025-04-02 09:40:00,71.1,71.1,70.84,70.91,9768.0,71.1,71.1,70.84,70.91,9768.0
2025-04-02 09:45:00,70.91,71.04,70.83,71.0,104987.0,70.91,71.04,70.83,71.0,104987.0
2025-04-02 09:50:00,70.98,71.06,70.95,70.98,89505.0,70.98,71.06,70.95,70.98,89505.0
2025-04-02 09:55:00,70.98,71.23,70.96,71.18,24668.0,70.98,71.23,70.96,71.18,24668.0
2025-04-02 10:00:00,71.11,71.32,71.11,71.29,11414.0,71.11,71.32,71.11,71.29,11414.0
2025-04-02 10:05:00,71.3,71.31,71.16,71.27,7747.0,71.3,71.31,71.16,71.27,7747.0
2025-04-02 10:10:00,71.27,71.34,71.23,71.3,17962.0,71.27,71.34,71.23,71.3,17962.0
2025-04-02 10:15:00,71.3,71.36,71.22,71.3,9629.0,71.3,71.36,71.22,71.3,9629.0
2025-04-02 10:20:00,71.28,71.44,71.28,71.42,15936.0,71.28,71.44,71.28,71.42,15936.0
2025-04-02 10:25:00,71.41,71.67,71.39,71.64,24190.0,71.41,71.67,71.39,71.64,24190.0
2025-04-02 10:30:00,71.62,71.77,71.59,71.7,8419.0,71.62,71.77,71.59,71.7,8419.0
2025-04-02 10:35:00,71.73,71.81,71.69,71.74,11679.0,71.73,71.81,71.69,71.74,11679.0
2025-04-02 10:40:00,71.73,71.85,71.7,71.7,11841.0,71.73,71.85,71.7,71.7,11841.0
2025-04-02 10:45:00,71.72,71.93,71.71,71.93,12887.0,71.72,71.93,71.71,71.93,12887.0
2025-04-02 10:50:00,71.93,71.97,71.86,71.97,7078.0,71.93,71.97,71.86,71.97,7078.0
2025-04-02 10:55:00,71.93,72.01,71.9,71.96,7887.0,71.93,72.01,71.9,71.96,7887.0
2025-04-02 11:00:00,71.99,71.99,71.88,71.98,9737.0,71.99,71.99,71.88,71.98,9737.0
2025-04-02 11:05:00,72.0,72.0,71.86,71.9,46057.0,72.0,72.0,71.86,71.9,46057.0
2025-04-02 11:10:00,71.89,71.97,71.88,71.93,19611.0,71.89,71.97,71.88,71.93,19611.0
2025-04-02 11:15:00,71.92,71.96,71.88,71.96,14536.0,71.92,71.96,71.88,71.96,14536.0
2025-04-02 11:20:00,71.98,72.02,71.94,72.0,16318.0,71.98,72.02,71.94,72.0,16318.0
2025-04-02 11:25:00,71.99,72.03,71.96,72.0,11155.0,71.99,72.03,71.96,72.0,11155.0
2025-04-02 11:30:00,71.99,72.08,71.99,72.07,28480.0,71.99,72.08,71.99,72.07,28480.0
2025-04-02 11:35:00,72.06,72.1,72.02,72.08,12489.0,72.06,72.1,72.02,72.08,12489.0
2025-04-02 11:40:00,72.09,72.1,71.94,71.94,9921.0,72.09,72.1,71.94,71.94,9921.0
2025-04-02 11:45:00,71.94,71.95,71.77,71.8,9023.0,71.94,71.95,71.77,71.8,9023.0
2025-04-02 11:50:00,71.8,71.87,71.79,71.85,5398.0,71.8,71.87,71.79,71.85,5398.0
2025-04-02 11:55:00,71.84,71.88,71.83,71.86,3591.0,71.84,71.88,71.83,71.86,3591.0
2025-04-02 12:00:00,71.84,71.86,71.82,71.85,4402.0,71.84,71.86,71.82,71.85,4402.0
2025-04-02 12:05:00,71.85,71.87,71.79,71.85,7939.0,71.85,71.87,71.79,71.85,7939.0
2025-04-02 12:10:00,71.84,71.91,71.84,71.89,8766.0,71.84,71.91,71.84,71.89,8766.0
2025-04-02 12:15:00,71.89,71.9,71.82,71.86,6562.0,71.89,71.9,71.82,71.86,6562.0
2025-04-02 12:20:00,71.86,71.95,71.84,71.91,6424.0,71.86,71.95,71.84,71.91,6424.0
2025-04-02 12:25:00,71.91,72.01,71.9,72.01,13187.0,71.91,72.01,71.9,72.01,13187.0
2025-04-02 12:30:00,72.01,72.01,71.97,71.98,6985.0,72.01,72.01,71.97,71.98,6985.0
2025-04-02 12:35:00,71.97,71.98,71.91,71.91,4183.0,71.97,71.98,71.91,71.91,4183.0
2025-04-02 12:40:00,71.93,72.01,71.92,72.01,6340.0,71.93,72.01,71.92,72.01,6340.0
2025-04-02 12:45:00,72.01,72.06,71.94,72.06,17238.0,72.01,72.06,71.94,72.06,17238.0
2025-04-02 12:50:00,72.06,72.23,72.02,72.17,16554.0,72.06,72.23,72.02,72.17,16554.0
2025-04-02 12:55:00,72.17,72.23,72.14,72.19,5754.0,72.17,72.23,72.14,72.19,5754.0
2025-04-02 13:00:00,72.18,72.24,72.15,72.19,25169.0,72.18,72.24,72.15,72.19,25169.0
2025-04-02 13:05:00,72.19,72.27,72.16,72.27,20004.0,72.19,72.27,72.16,72.27,20004.0
2025-04-02 13:10:00,72.25,72.37,72.23,72.31,15546.0,72.25,72.37,72.23,72.31,15546.0
2025-04-02 13:15:00,72.3,72.3,72.22,72.26,5667.0,72.3,72.3,72.22,72.26,5667.0
2025-04-02 13:20:00,72.25,72.27,72.19,72.25,6447.0,72.25,72.27,72.19,72.25,6447.0
2025-04-02 13:25:00,72.24,72.24,72.15,72.15,5402.0,72.24,72.24,72.15,72.15,5402.0
2025-04-02 13:30:00,72.13,72.14,72.07,72.09,5491.0,72.13,72.14,72.07,72.09,5491.0
2025-04-02 13:35:00,72.07,72.19,72.07,72.16,12249.0,72.07,72.19,72.07,72.16,12249.0
2025-04-02 13:40:00,72.17,72.17,72.05,72.07,8160.0,72.17,72.17,72.05,72.07,8160.0
2025-04-02 13:45:00,72.05,72.07,71.95,71.96,6342.0,72.05,72.07,71.95,71.96,6342.0
2025-04-02 13:50:00,71.97,71.97,71.89,71.97,4126.0,71.97,71.97,71.89,71.97,4126.0
2025-04-02 13:55:00,71.97,72.03,71.96,71.99,9916.0,71.97,72.03,71.96,71.99,9916.0
2025-04-02 14:00:00,71.98,72.05,71.93,71.97,41997.0,71.98,72.05,71.93,71.97,41997.0
2025-04-02 14:05:00,71.96,71.98,71.9,71.93,12265.0,71.96,71.98,71.9,71.93,12265.0
2025-04-02 14:10:00,71.92,71.93,71.86,71.9,6880.0,71.92,71.93,71.86,71.9,6880.0
2025-04-02 14:15:00,71.92,71.95,71.85,71.87,9142.0,71.92,71.95,71.85,71.87,9142.0
2025-04-02 14:20:00,71.86,71.87,71.8,71.82,10767.0,71.86,71.87,71.8,71.82,10767.0
2025-04-02 14:25:00,71.81,71.84,71.67,71.69,9027.0,71.81,71.84,71.67,71.69,9027.0
2025-04-02 14:30:00,71.68,71.75,71.68,71.74,4190.0,71.68,71.75,71.68,71.74,4190.0
2025-04-02 14:35:00,71.76,71.85,71.76,71.85,11357.0,71.76,71.85,71.76,71.85,11357.0
2025-04-02 14:40:00,71.84,71.87,71.78,71.83,8465.0,71.84,71.87,71.78,71.83,8465.0
2025-04-02 14:45:00,71.83,71.85,71.8,71.84,9795.0,71.83,71.85,71.8,71.84,9795.0
2025-04-02 14:50:00,71.83,71.83,71.73,71.74,13130.0,71.83,71.83,71.73,71.74,13130.0
2025-04-02 14:55:00,71.72,71.76,71.65,71.7,22494.0,71.72,71.76,71.65,71.7,22494.0
2025-04-02 15:00:00,71.7,71.8,71.69,71.8,14380.0,71.7,71.8,71.69,71.8,14380.0
2025-04-02 15:05:00,71.79,71.8,71.74,71.78,9949.0,71.79,71.8,71.74,71.78,9949.0
2025-04-02 15:10:00,71.77,71.8,71.71,71.75,17062.0,71.77,71.8,71.71,71.75,17062.0
2025-04-02 15:15:00,71.76,71.78,71.63,71.65,19046.0,71.76,71.78,71.63,71.65,19046.0
2025-04-02 15:20:00,71.65,71.71,71.64,71.69,16527.0,71.65,71.71,71.64,71.69,16527.0
2025-04-02 15:25:00,71.69,71.8,71.66,71.76,19474.0,71.69,71.8,71.66,71.76,19474.0
2025-04-02 15:30:00,71.74,71.86,71.71,71.84,16781.0,71.74,71.86,71.71,71.84,16781.0
2025-04-02 15:35:00,71.83,71.93,71.78,71.85,14808.0,71.83,71.93,71.78,71.85,14808.0
2025-04-02 15:40:00,71.86,71.96,71.84,71.96,29869.0,71.86,71.96,71.84,71.96,29869.0
2025-04-02 15:45:00,71.95,72.03,71.95,71.98,21119.0,71.95,72.03,71.95,71.98,21119.0
2025-04-02 15:50:00,71.96,72.05,71.88,72.05,60560.0,71.96,72.05,71.88,72.05,60560.0
2025-04-02 15:55:00,72.05,72.13,72.0,72.01,204722.0,72.05,72.13,72.0,72.01,204722.0
2025-04-03 09:30:00,71.0,72.1,70.82,71.51,99573.0,71.0,72.1,70.82,71.51,99573.0
2025-04-03 09:35:00,71.68,72.27,71.36,72.24,50580.0,71.68,72.27,71.36,72.24,50580.0
2025-04-03 09:40:00,72.14,72.37,71.74,72.31,27957.0,72.14,72.37,71.74,72.31,27957.0
2025-04-03 09:45:00,72.28,72.37,71.94,72.12,25021.0,72.28,72.37,71.94,72.12,25021.0
2025-04-03 09:50:00,72.18,72.37,71.99,72.08,16855.0,72.18,72.37,71.99,72.08,16855.0
2025-04-03 09:55:00,72.11,72.19,71.98,72.16,13232.0,72.11,72.19,71.98,72.16,13232.0
2025-04-03 10:00:00,72.03,72.29,71.75,71.89,30940.0,72.03,72.29,71.75,71.89,30940.0
2025-04-03 10:05:00,71.84,72.05,71.75,71.77,23765.0,71.84,72.05,71.75,71.77,23765.0
2025-04-03 10:10:00,71.8,71.85,71.55,71.62,29842.0,71.8,71.85,71.55,71.62,29842.0
2025-04-03 10:15:00,71.59,71.69,71.34,71.45,25441.0,71.59,71.69,71.34,71.45,25441.0
2025-04-03 10:20:00,71.39,71.49,71.27,71.39,21885.0,71.39,71.49,71.27,71.39,21885.0
2025-04-03 10:25:00,71.36,71.55,71.35,71.53,22093.0,71.36,71.55,71.35,71.53,22093.0
2025-04-03 10:30:00,71.55,71.62,71.37,71.39,18358.0,71.55,71.62,71.37,71.39,18358.0
2025-04-03 10:35:00,71.39,71.62,71.39,71.48,13487.0,71.39,71.62,71.39,71.48,13487.0
2025-04-03 10:40:00,71.53,71.57,71.42,71.52,21689.0,71.53,71.57,71.42,71.52,21689.0
2025-04-03 10:45:00,71.52,71.52,71.31,71.31,16720.0,71.52,71.52,71.31,71.31,16720.0
2025-04-03 10:50:00,71.29,71.51,71.22,71.51,48549.0,71.29,71.51,71.22,71.51,48549.0
2025-04-03 10:55:00,71.5,71.52,71.3,71.34,25087.0,71.5,71.52,71.3,71.34,25087.0
2025-04-03 11:00:00,71.3,71.42,71.25,71.38,53458.0,71.3,71.42,71.25,71.38,53458.0
2025-04-03 11:05:00,71.41,71.51,71.24,71.51,53591.0,71.41,71.51,71.24,71.51,53591.0
2025-04-03 11:10:00,71.52,71.85,71.46,71.76,24377.0,71.52,71.85,71.46,71.76,24377.0
2025-04-03 11:15:00,71.74,71.9,71.74,71.78,16651.0,71.74,71.9,71.74,71.78,16651.0
2025-04-03 11:20:00,71.78,71.85,71.58,71.67,21995.0,71.78,71.85,71.58,71.67,21995.0
2025-04-03 11:25:00,71.65,71.8,71.6,71.64,38524.0,71.65,71.8,71.6,71.64,38524.0
2025-04-03 11:30:00,71.65,71.88,71.64,71.78,47399.0,71.65,71.88,71.64,71.78,47399.0
2025-04-03 11:35:00,71.8,72.09,71.73,72.09,19589.0,71.8,72.09,71.73,72.09,19589.0
2025-04-03 11:40:00,72.09,72.19,72.0,72.08,52672.0,72.09,72.19,72.0,72.08,52672.0
2025-04-03 11:45:00,72.06,72.15,71.9,71.96,41865.0,72.06,72.15,71.9,71.96,41865.0
2025-04-03 11:50:00,71.98,72.01,71.74,71.94,12414.0,71.98,72.01,71.74,71.94,12414.0
2025-04-03 11:55:00,71.94,72.13,71.84,72.01,37269.0,71.94,72.13,71.84,72.01,37269.0
2025-04-03 12:00:00,72.03,72.17,72.02,72.16,15598.0,72.03,72.17,72.02,72.16,15598.0
2025-04-03 12:05:00,72.18,72.29,72.05,72.08,19294.0,72.18,72.29,72.05,72.08,19294.0
2025-04-03 12:10:00,72.05,72.3,71.99,72.29,13630.0,72.05,72.3,71.99,72.29,13630.0
2025-04-03 12:15:00,72.29,72.42,72.23,72.42,31644.0,72.29,72.42,72.23,72.42,31644.0
2025-04-03 12:20:00,72.42,72.53,72.39,72.45,36785.0,72.42,72.53,72.39,72.45,36785.0
2025-04-03 12:25:00,72.46,72.67,72.33,72.66,19922.0,72.46,72.67,72.33,72.66,19922.0
2025-04-03 12:30:00,72.66,72.68,72.34,72.37,18693.0,72.66,72.68,72.34,72.37,18693.0
2025-04-03 12:35:00,72.39,72.52,72.36,72.51,24586.0,72.39,72.52,72.36,72.51,24586.0
2025-04-03 12:40:00,72.51,72.7,72.5,72.56,15732.0,72.51,72.7,72.5,72.56,15732.0
2025-04-03 12:45:00,72.56,72.64,72.52,72.63,15852.0,72.56,72.64,72.52,72.63,15852.0
2025-04-03 12:50:00,72.63,72.65,72.46,72.48,12142.0,72.63,72.65,72.46,72.48,12142.0
2025-04-03 12:55:00,72.47,72.49,72.41,72.45,18609.0,72.47,72.49,72.41,72.45,18609.0
2025-04-03 13:00:00,72.47,72.57,72.43,72.52,14935.0,72.47,72.57,72.43,72.52,14935.0
2025-04-03 13:05:00,72.52,72.58,72.46,72.47,11369.0,72.52,72.58,72.46,72.47,11369.0
2025-04-03 13:10:00,72.43,72.55,72.41,72.49,14100.0,72.43,72.55,72.41,72.49,14100.0
2025-04-03 13:15:00,72.49,72.56,72.46,72.53,19417.0,72.49,72.56,72.46,72.53,19417.0
2025-04-03 13:20:00,72.53,72.69,72.39,72.69,221764.0,72.53,72.69,72.39,72.69,221764.0
2025-04-03 13:25:00,72.69,72.76,72.41,72.41,29944.0,72.69,72.76,72.41,72.41,29944.0
2025-04-03 13:30:00,72.44,72.45,72.36,72.43,15767.0,72.44,72.45,72.36,72.43,15767.0
2025-04-03 13:35:00,72.45,72.56,72.43,72.51,22447.0,72.45,72.56,72.43,72.51,22447.0
2025-04-03 13:40:00,72.53,72.63,72.5,72.56,661293.0,72.53,72.63,72.5,72.56,661293.0
2025-04-03 13:45:00,72.56,72.66,72.42,72.43,14499.0,72.56,72.66,72.42,72.43,14499.0
2025-04-03 13:50:00,72.46,72.6,72.43,72.54,25965.0,72.46,72.6,72.43,72.54,25965.0
2025-04-03 13:55:00,72.54,72.54,72.47,72.53,26464.0,72.54,72.54,72.47,72.53,26464.0
2025-04-03 14:00:00,72.54,72.77,72.53,72.72,50124.0,72.54,72.77,72.53,72.72,50124.0
2025-04-03 14:05:00,72.73,72.86,72.6,72.86,35866.0,72.73,72.86,72.6,72.86,35866.0
2025-04-03 14:10:00,72.84,73.11,72.8,72.91,689570.0,72.84,73.11,72.8,72.91,689570.0
2025-04-03 14:15:00,72.88,73.17,72.88,72.97,50750.0,72.88,73.17,72.88,72.97,50750.0
2025-04-03 14:20:00,72.99,73.09,72.91,73.03,48085.0,72.99,73.09,72.91,73.03,48085.0
2025-04-03 14:25:00,73.03,73.07,72.9,72.97,38382.0,73.03,73.07,72.9,72.97,38382.0
2025-04-03 14:30:00,72.97,73.04,72.7,72.8,49749.0,72.97,73.04,72.7,72.8,49749.0
2025-04-03 14:35:00,72.8,73.09,72.8,73.08,52549.0,72.8,73.09,72.8,73.08,52549.0
2025-04-03 14:40:00,73.06,73.19,72.97,73.11,88060.0,73.06,73.19,72.97,73.11,88060.0
2025-04-03 14:45:00,73.11,73.16,72.95,73.06,62483.0,73.11,73.16,72.95,73.06,62483.0
2025-04-03 14:50:00,73.04,73.09,72.91,73.01,57341.0,73.04,73.09,72.91,73.01,57341.0
2025-04-03 14:55:00,73.02,73.11,72.9,73.1,39042.0,73.02,73.11,72.9,73.1,39042.0
2025-04-03 15:00:00,73.09,73.16,73.04,73.09,41030.0,73.09,73.16,73.04,73.09,41030.0
2025-04-03 15:05:00,73.11,73.22,73.1,73.16,41784.0,73.11,73.22,73.1,73.16,41784.0
2025-04-03 15:10:00,73.18,73.26,73.05,73.19,34846.0,73.18,73.26,73.05,73.19,34846.0
2025-04-03 15:15:00,73.18,73.18,72.78,72.92,82043.0,73.18,73.18,72.78,72.92,82043.0
2025-04-03 15:20:00,72.93,73.02,72.83,72.94,39191.0,72.93,73.02,72.83,72.94,39191.0
2025-04-03 15:25:00,72.92,72.94,72.83,72.9,40307.0,72.92,72.94,72.83,72.9,40307.0
2025-04-03 15:30:00,72.91,72.93,72.75,72.76,58448.0,72.91,72.93,72.75,72.76,58448.0
2025-04-03 15:35:00,72.77,72.93,72.71,72.92,37598.0,72.77,72.93,72.71,72.92,37598.0
2025-04-03 15:40:00,72.9,73.15,72.87,73.1,62596.0,72.9,73.15,72.87,73.1,62596.0
2025-04-03 15:45:00,73.11,73.11,72.9,73.05,65941.0,73.11,73.11,72.9,73.05,65941.0
2025-04-03 15:50:00,73.06,73.24,72.81,73.02,191479.0,73.06,73.24,72.81,73.02,191479.0
2025-04-03 15:55:00,73.02,73.11,72.94,72.98,497034.0,73.02,73.11,72.94,72.98,497034.0
2025-04-04 09:30:00,71.43,71.71,71.07,71.5,108452.0,71.43,71.71,71.07,71.5,108452.0
2025-04-04 09:35:00,71.61,71.61,70.5,70.74,110910.0,71.61,71.61,70.5,70.74,110910.0
2025-04-04 09:40:00,70.74,70.75,70.05,70.62,72655.0,70.74,70.75,70.05,70.62,72655.0
2025-04-04 09:45:00,70.64,71.28,70.64,70.84,106989.0,70.64,71.28,70.64,70.84,106989.0
2025-04-04 09:50:00,70.87,71.29,70.84,70.96,42738.0,70.87,71.29,70.84,70.96,42738.0
2025-04-04 09:55:00,70.96,71.54,70.84,71.34,72093.0,70.96,71.54,70.84,71.34,72093.0
2025-04-04 10:00:00,71.34,71.34,70.91,71.3,62149.0,71.34,71.34,70.91,71.3,62149.0
2025-04-04 10:05:00,71.3,71.35,70.88,70.9,60655.0,71.3,71.35,70.88,70.9,60655.0
2025-04-04 10:10:00,70.92,70.92,70.56,70.79,83310.0,70.92,70.92,70.56,70.79,83310.0
2025-04-04 10:15:00,70.89,71.12,70.78,71.06,57647.0,70.89,71.12,70.78,71.06,57647.0
2025-04-04 10:20:00,71.06,71.23,70.96,71.08,81665.0,71.06,71.23,70.96,71.08,81665.0
2025-04-04 10:25:00,71.08,71.25,71.06,71.11,64721.0,71.08,71.25,71.06,71.11,64721.0
2025-04-04 10:30:00,71.14,71.34,70.98,71.1,121740.0,71.14,71.34,70.98,71.1,121740.0
2025-04-04 10:35:00,71.11,71.52,71.01,71.52,57238.0,71.11,71.52,71.01,71.52,57238.0
2025-04-04 10:40:00,71.49,71.49,71.21,71.29,97797.0,71.49,71.49,71.21,71.29,97797.0
2025-04-04 10:45:00,71.28,71.34,70.98,71.01,59421.0,71.28,71.34,70.98,71.01,59421.0
2025-04-04 10:50:00,71.02,71.05,70.77,70.99,89673.0,71.02,71.05,70.77,70.99,89673.0
2025-04-04 10:55:00,70.93,71.17,70.82,71.09,91227.0,70.93,71.17,70.82,71.09,91227.0
2025-04-04 11:00:00,71.03,71.61,70.96,71.61,51901.0,71.03,71.61,70.96,71.61,51901.0
2025-04-04 11:05:00,71.61,71.61,71.31,71.42,34889.0,71.61,71.61,71.31,71.42,34889.0
2025-04-04 11:10:00,71.45,71.63,71.44,71.51,29060.0,71.45,71.63,71.44,71.51,29060.0
2025-04-04 11:15:00,71.57,71.72,71.43,71.49,20322.0,71.57,71.72,71.43,71.49,20322.0
2025-04-04 11:20:00,71.47,71.53,71.24,71.31,26744.0,71.47,71.53,71.24,71.31,26744.0
2025-04-04 11:25:00,71.31,71.31,70.58,70.66,22927.0,71.31,71.31,70.58,70.66,22927.0
2025-04-04 11:30:00,70.63,70.95,70.62,70.91,59524.0,70.63,70.95,70.62,70.91,59524.0
2025-04-04 11:35:00,70.95,71.11,70.83,71.06,69079.0,70.95,71.11,70.83,71.06,69079.0
2025-04-04 11:40:00,71.06,71.29,70.99,71.17,48568.0,71.06,71.29,70.99,71.17,48568.0
2025-04-04 11:45:00,71.18,71.52,71.09,71.47,50278.0,71.18,71.52,71.09,71.47,50278.0
2025-04-04 11:50:00,71.49,71.51,71.05,71.13,24618.0,71.49,71.51,71.05,71.13,24618.0
2025-04-04 11:55:00,71.17,71.18,70.99,71.06,22058.0,71.17,71.18,70.99,71.06,22058.0
2025-04-04 12:00:00,71.07,71.36,71.07,71.26,47451.0,71.07,71.36,71.07,71.26,47451.0
2025-04-04 12:05:00,71.28,71.44,71.19,71.19,60067.0,71.28,71.44,71.19,71.19,60067.0
2025-04-04 12:10:00,71.17,71.44,71.09,71.35,82556.0,71.17,71.44,71.09,71.35,82556.0
2025-04-04 12:15:00,71.36,71.38,70.98,71.09,42737.0,71.36,71.38,70.98,71.09,42737.0
2025-04-04 12:20:00,71.1,71.14,70.93,71.0,58140.0,71.1,71.14,70.93,71.0,58140.0
2025-04-04 12:25:00,71.0,71.03,70.84,70.88,50265.0,71.0,71.03,70.84,70.88,50265.0
2025-04-04 12:30:00,70.88,70.95,70.73,70.78,38911.0,70.88,70.95,70.73,70.78,38911.0
2025-04-04 12:35:00,70.77,70.93,70.68,70.78,27881.0,70.77,70.93,70.68,70.78,27881.0
2025-04-04 12:40:00,70.77,70.92,70.6,70.61,20575.0,70.77,70.92,70.6,70.61,20575.0
2025-04-04 12:45:00,70.59,70.6,70.3,70.36,24715.0,70.59,70.6,70.3,70.36,24715.0
2025-04-04 12:50:00,70.36,70.43,70.2,70.34,18902.0,70.36,70.43,70.2,70.34,18902.0
2025-04-04 12:55:00,70.35,70.41,70.25,70.37,24173.0,70.35,70.41,70.25,70.37,24173.0
2025-04-04 13:00:00,70.31,70.45,70.17,70.33,18150.0,70.31,70.45,70.17,70.33,18150.0
2025-04-04 13:05:00,70.35,70.41,70.08,70.22,22435.0,70.35,70.41,70.08,70.22,22435.0
2025-04-04 13:10:00,70.11,70.18,70.02,70.18,15245.0,70.11,70.18,70.02,70.18,15245.0
2025-04-04 13:15:00,70.12,70.26,70.11,70.18,20864.0,70.12,70.26,70.11,70.18,20864.0
2025-04-04 13:20:00,70.11,70.26,70.06,70.09,18661.0,70.11,70.26,70.06,70.09,18661.0
2025-04-04 13:25:00,70.15,70.29,70.05,70.06,13049.0,70.15,70.29,70.05,70.06,13049.0
2025-04-04 13:30:00,70.07,70.08,69.87,69.93,24734.0,70.07,70.08,69.87,69.93,24734.0
2025-04-04 13:35:00,69.89,70.49,69.89,70.49,28881.0,69.89,70.49,69.89,70.49,28881.0
2025-04-04 13:40:00,70.45,70.53,70.32,70.44,19080.0,70.45,70.53,70.32,70.44,19080.0
2025-04-04 13:45:00,70.44,70.63,70.4,70.61,13925.0,70.44,70.63,70.4,70.61,13925.0
2025-04-04 13:50:00,70.61,70.61,70.24,70.35,11994.0,70.61,70.61,70.24,70.35,11994.0
2025-04-04 13:55:00,70.34,70.38,70.27,70.36,32159.0,70.34,70.38,70.27,70.36,32159.0
2025-04-04 14:00:00,70.38,70.46,70.18,70.23,18776.0,70.38,70.46,70.18,70.23,18776.0
2025-04-04 14:05:00,70.24,70.25,69.81,69.87,13386.0,70.24,70.25,69.81,69.87,13386.0
2025-04-04 14:10:00,69.83,69.85,69.62,69.62,39087.0,69.83,69.85,69.62,69.62,39087.0
2025-04-04 14:15:00,69.63,69.63,69.41,69.44,43281.0,69.63,69.63,69.41,69.44,43281.0
2025-04-04 14:20:00,69.46,69.47,69.24,69.37,42468.0,69.46,69.47,69.24,69.37,42468.0
2025-04-04 14:25:00,69.38,69.42,69.31,69.36,53243.0,69.38,69.42,69.31,69.36,53243.0
2025-04-04 14:30:00,69.37,69.45,69.24,69.33,64686.0,69.37,69.45,69.24,69.33,64686.0
2025-04-04 14:35:00,69.34,69.42,69.25,69.29,48296.0,69.34,69.42,69.25,69.29,48296.0
2025-04-04 14:40:00,69.31,69.31,68.84,68.87,65647.0,69.31,69.31,68.84,68.87,65647.0
2025-04-04 14:45:00,68.89,69.11,68.82,69.08,21932.0,68.89,69.11,68.82,69.08,21932.0
2025-04-04 14:50:00,69.08,69.36,68.94,69.34,39303.0,69.08,69.36,68.94,69.34,39303.0
2025-04-04 14:55:00,69.32,69.38,69.22,69.36,44116.0,69.32,69.38,69.22,69.36,44116.0
2025-04-04 15:00:00,69.35,69.44,69.16,69.31,60616.0,69.35,69.44,69.16,69.31,60616.0
2025-04-04 15:05:00,69.31,69.43,69.17,69.42,64221.0,69.31,69.43,69.17,69.42,64221.0
2025-04-04 15:10:00,69.43,69.78,69.36,69.71,38107.0,69.43,69.78,69.36,69.71,38107.0
2025-04-04 15:15:00,69.71,69.77,69.46,69.55,40669.0,69.71,69.77,69.46,69.55,40669.0
2025-04-04 15:20:00,69.57,69.84,69.55,69.79,42546.0,69.57,69.84,69.55,69.79,42546.0
2025-04-04 15:25:00,69.83,69.89,69.62,69.68,46910.0,69.83,69.89,69.62,69.68,46910.0
2025-04-04 15:30:00,69.65,70.11,69.6,70.11,47501.0,69.65,70.11,69.6,70.11,47501.0
2025-04-04 15:35:00,70.11,70.2,69.83,69.95,89880.0,70.11,70.2,69.83,69.95,89880.0
2025-04-04 15:40:00,69.93,70.21,69.93,70.19,66010.0,69.93,70.21,69.93,70.19,66010.0
2025-04-04 15:45:00,70.19,70.31,69.86,69.9,53857.0,70.19,70.31,69.86,69.9,53857.0
2025-04-04 15:50:00,69.88,69.89,69.46,69.49,139239.0,69.88,69.89,69.46,69.49,139239.0
2025-04-04 15:55:00,69.48,69.53,69.29,69.36,363053.0,69.48,69.53,69.29,69.36,363053.0
2025-04-07 09:30:00,67.98,68.11,67.14,67.4,191231.0,67.98,68.11,67.14,67.4,191231.0
2025-04-07 09:35:00,67.4,67.89,66.86,67.45,60219.0,67.4,67.89,66.86,67.45,60219.0
2025-04-07 09:40:00,67.41,67.51,66.89,67.2,79691.0,67.41,67.51,66.89,67.2,79691.0
2025-04-07 09:45:00,67.29,67.93,66.95,67.84,115584.0,67.29,67.93,66.95,67.84,115584.0
2025-04-07 09:50:00,67.83,68.31,67.68,68.31,103748.0,67.83,68.31,67.68,68.31,103748.0
2025-04-07 09:55:00,68.24,69.11,68.11,69.02,78168.0,68.24,69.11,68.11,69.02,78168.0
2025-04-07 10:00:00,68.98,69.42,68.8,69.08,136832.0,68.98,69.42,68.8,69.08,136832.0
2025-04-07 10:05:00,69.13,69.36,68.41,68.54,29854.0,69.13,69.36,68.41,68.54,29854.0
2025-04-07 10:10:00,68.54,71.0,68.54,70.66,51402.0,68.54,71.0,68.54,70.66,51402.0
2025-04-07 10:15:00,70.66,71.22,70.58,70.87,46742.0,70.66,71.22,70.58,70.87,46742.0
2025-04-07 10:20:00,70.88,70.88,69.0,69.05,53447.0,70.88,70.88,69.0,69.05,53447.0
2025-04-07 10:25:00,69.04,69.36,68.75,68.92,35273.0,69.04,69.36,68.75,68.92,35273.0
2025-04-07 10:30:00,68.92,69.64,68.6,69.19,66093.0,68.92,69.64,68.6,69.19,66093.0
2025-04-07 10:35:00,69.2,69.2,68.52,68.68,95442.0,69.2,69.2,68.52,68.68,95442.0
2025-04-07 10:40:00,68.72,69.04,68.42,69.03,52700.0,68.72,69.04,68.42,69.03,52700.0
2025-04-07 10:45:00,69.09,69.23,68.78,68.85,41297.0,69.09,69.23,68.78,68.85,41297.0
2025-04-07 10:50:00,68.85,69.52,68.73,69.47,30515.0,68.85,69.52,68.73,69.47,30515.0
2025-04-07 10:55:00,69.46,69.46,69.11,69.32,32069.0,69.46,69.46,69.11,69.32,32069.0
2025-04-07 11:00:00,69.35,69.7,69.25,69.55,46969.0,69.35,69.7,69.25,69.55,46969.0
2025-04-07 11:05:00,69.59,69.6,68.9,68.93,29709.0,69.59,69.6,68.9,68.93,29709.0
2025-04-07 11:10:00,68.9,69.32,68.42,68.45,50212.0,68.9,69.32,68.42,68.45,50212.0
2025-04-07 11:15:00,68.56,68.64,68.09,68.52,33557.0,68.56,68.64,68.09,68.52,33557.0
2025-04-07 11:20:00,68.53,68.61,67.7,67.7,27752.0,68.53,68.61,67.7,67.7,27752.0
2025-04-07 11:25:00,67.82,67.96,67.72,67.8,17430.0,67.82,67.96,67.72,67.8,17430.0
2025-04-07 11:30:00,67.83,68.17,67.83,68.14,24604.0,67.83,68.17,67.83,68.14,24604.0
2025-04-07 11:35:00,68.14,68.51,68.14,68.27,28098.0,68.14,68.51,68.14,68.27,28098.0
2025-04-07 11:40:00,68.27,68.79,68.26,68.78,18497.0,68.27,68.79,68.26,68.78,18497.0
2025-04-07 11:45:00,68.71,68.71,68.38,68.51,15290.0,68.71,68.71,68.38,68.51,15290.0
2025-04-07 11:50:00,68.55,68.73,68.38,68.46,19015.0,68.55,68.73,68.38,68.46,19015.0
2025-04-07 11:55:00,68.47,68.65,68.37,68.42,18917.0,68.47,68.65,68.37,68.42,18917.0
2025-04-07 12:00:00,68.42,68.59,68.18,68.58,22559.0,68.42,68.59,68.18,68.58,22559.0
2025-04-07 12:05:00,68.52,68.66,68.29,68.41,26771.0,68.52,68.66,68.29,68.41,26771.0
2025-04-07 12:10:00,68.42,68.52,68.26,68.33,14720.0,68.42,68.52,68.26,68.33,14720.0
2025-04-07 12:15:00,68.47,68.49,68.1,68.34,17256.0,68.47,68.49,68.1,68.34,17256.0
2025-04-07 12:20:00,68.25,68.44,67.97,68.38,19010.0,68.25,68.44,67.97,68.38,19010.0
2025-04-07 12:25:00,68.39,68.83,68.38,68.81,27908.0,68.39,68.83,68.38,68.81,27908.0
2025-04-07 12:30:00,68.75,68.86,68.61,68.69,19532.0,68.75,68.86,68.61,68.69,19532.0
2025-04-07 12:35:00,68.72,68.72,68.44,68.44,10218.0,68.72,68.72,68.44,68.44,10218.0
2025-04-07 12:40:00,68.46,68.65,68.09,68.2,16298.0,68.46,68.65,68.09,68.2,16298.0
2025-04-07 12:45:00,68.2,68.28,67.89,68.17,14223.0,68.2,68.28,67.89,68.17,14223.0
2025-04-07 12:50:00,68.16,68.28,68.02,68.25,18129.0,68.16,68.28,68.02,68.25,18129.0
2025-04-07 12:55:00,68.23,68.3,67.89,68.01,15245.0,68.23,68.3,67.89,68.01,15245.0
2025-04-07 13:00:00,68.04,68.82,68.04,68.09,30944.0,68.04,68.82,68.04,68.09,30944.0
2025-04-07 13:05:00,68.09,68.17,67.74,68.0,28306.0,68.09,68.17,67.74,68.0,28306.0
2025-04-07 13:10:00,68.0,68.56,67.89,68.55,24111.0,68.0,68.56,67.89,68.55,24111.0
2025-04-07 13:15:00,68.54,68.88,68.51,68.78,24470.0,68.54,68.88,68.51,68.78,24470.0
2025-04-07 13:20:00,68.78,68.87,68.6,68.81,18934.0,68.78,68.87,68.6,68.81,18934.0
2025-04-07 13:25:00,68.77,69.12,68.73,69.12,30613.0,68.77,69.12,68.73,69.12,30613.0
2025-04-07 13:30:00,69.15,69.15,68.74,68.97,20462.0,69.15,69.15,68.74,68.97,20462.0
2025-04-07 13:35:00,68.97,69.31,68.88,69.31,29651.0,68.97,69.31,68.88,69.31,29651.0
2025-04-07 13:40:00,69.28,69.37,68.99,69.34,44377.0,69.28,69.37,68.99,69.34,44377.0
2025-04-07 13:45:00,69.4,69.64,69.15,69.47,24206.0,69.4,69.64,69.15,69.47,24206.0
2025-04-07 13:50:00,69.47,69.65,69.43,69.48,32314.0,69.47,69.65,69.43,69.48,32314.0
2025-04-07 13:55:00,69.48,69.68,69.34,69.64,18701.0,69.48,69.68,69.34,69.64,18701.0
2025-04-07 14:00:00,69.64,69.79,69.38,69.49,22576.0,69.64,69.79,69.38,69.49,22576.0
2025-04-07 14:05:00,69.53,69.6,69.25,69.44,27624.0,69.53,69.6,69.25,69.44,27624.0
2025-04-07 14:10:00,69.43,69.6,69.25,69.36,20109.0,69.43,69.6,69.25,69.36,20109.0
2025-04-07 14:15:00,69.44,69.65,69.29,69.57,26089.0,69.44,69.65,69.29,69.57,26089.0
2025-04-07 14:20:00,69.62,69.69,69.41,69.5,16722.0,69.62,69.69,69.41,69.5,16722.0
2025-04-07 14:25:00,69.55,69.55,69.18,69.26,17308.0,69.55,69.55,69.18,69.26,17308.0
2025-04-07 14:30:00,69.27,69.36,69.11,69.25,10865.0,69.27,69.36,69.11,69.25,10865.0
2025-04-07 14:35:00,69.22,69.37,69.14,69.37,21859.0,69.22,69.37,69.14,69.37,21859.0
2025-04-07 14:40:00,69.36,69.47,69.21,69.32,22382.0,69.36,69.47,69.21,69.32,22382.0
2025-04-07 14:45:00,69.34,69.51,69.21,69.35,24133.0,69.34,69.51,69.21,69.35,24133.0
2025-04-07 14:50:00,69.34,69.35,69.09,69.13,23262.0,69.34,69.35,69.09,69.13,23262.0
2025-04-07 14:55:00,69.13,69.33,69.13,69.23,34719.0,69.13,69.33,69.13,69.23,34719.0
2025-04-07 15:00:00,69.27,69.58,69.22,69.31,31125.0,69.27,69.58,69.22,69.31,31125.0
2025-04-07 15:05:00,69.29,69.37,68.95,68.95,31657.0,69.29,69.37,68.95,68.95,31657.0
2025-04-07 15:10:00,68.94,69.08,68.8,68.98,34345.0,68.94,69.08,68.8,68.98,34345.0
2025-04-07 15:15:00,69.0,69.26,68.76,69.17,37891.0,69.0,69.26,68.76,69.17,37891.0
2025-04-07 15:20:00,69.2,69.21,68.96,69.14,47275.0,69.2,69.21,68.96,69.14,47275.0
2025-04-07 15:25:00,69.16,69.21,68.88,68.98,70327.0,69.16,69.21,68.88,68.98,70327.0
2025-04-07 15:30:00,68.99,69.45,68.99,69.4,63532.0,68.99,69.45,68.99,69.4,63532.0
2025-04-07 15:35:00,69.4,69.53,69.18,69.32,67337.0,69.4,69.53,69.18,69.32,67337.0
2025-04-07 15:40:00,69.32,69.32,68.89,68.9,64366.0,69.32,69.32,68.89,68.9,64366.0
2025-04-07 15:45:00,68.9,69.01,68.69,68.94,64220.0,68.9,69.01,68.69,68.94,64220.0
2025-04-07 15:50:00,68.92,69.0,68.73,68.9,103410.0,68.92,69.0,68.73,68.9,103410.0
2025-04-07 15:55:00,68.9,69.1,68.83,69.01,340899.0,68.9,69.1,68.83,69.01,340899.0
2025-04-08 09:30:00,70.25,70.78,69.86,69.88,71744.0,70.25,70.78,69.86,69.88,71744.0
2025-04-08 09:35:00,69.88,70.04,69.31,70.04,42247.0,69.88,70.04,69.31,70.04,42247.0
2025-04-08 09:40:00,70.01,70.36,69.81,70.27,14500.0,70.01,70.36,69.81,70.27,14500.0
2025-04-08 09:45:00,70.26,70.37,70.02,70.31,20410.0,70.26,70.37,70.02,70.31,20410.0
2025-04-08 09:50:00,70.25,70.45,69.88,70.34,16715.0,70.25,70.45,69.88,70.34,16715.0
2025-04-08 09:55:00,70.37,70.57,70.29,70.37,40266.0,70.37,70.57,70.29,70.37,40266.0
2025-04-08 10:00:00,70.38,70.47,70.09,70.15,22114.0,70.38,70.47,70.09,70.15,22114.0
2025-04-08 10:05:00,70.08,70.26,70.01,70.2,20808.0,70.08,70.26,70.01,70.2,20808.0
2025-04-08 10:10:00,70.2,70.53,70.19,70.42,16790.0,70.2,70.53,70.19,70.42,16790.0
2025-04-08 10:15:00,70.34,70.53,70.27,70.42,30393.0,70.34,70.53,70.27,70.42,30393.0
2025-04-08 10:20:00,70.42,70.51,70.21,70.25,12852.0,70.42,70.51,70.21,70.25,12852.0
2025-04-08 10:25:00,70.23,70.53,70.21,70.44,47085.0,70.23,70.53,70.21,70.44,47085.0
2025-04-08 10:30:00,70.43,70.66,70.36,70.62,29376.0,70.43,70.66,70.36,70.62,29376.0
2025-04-08 10:35:00,70.62,70.68,70.48,70.68,40556.0,70.62,70.68,70.48,70.68,40556.0
2025-04-08 10:40:00,70.66,70.66,70.14,70.19,18479.0,70.66,70.66,70.14,70.19,18479.0
2025-04-08 10:45:00,70.19,70.27,70.06,70.11,22529.0,70.19,70.27,70.06,70.11,22529.0
2025-04-08 10:50:00,70.09,70.17,69.97,70.03,19924.0,70.09,70.17,69.97,70.03,19924.0
2025-04-08 10:55:00,70.01,70.03,69.71,69.86,12535.0,70.01,70.03,69.71,69.86,12535.0
2025-04-08 11:00:00,69.81,70.12,69.8,70.09,15495.0,69.81,70.12,69.8,70.09,15495.0
2025-04-08 11:05:00,70.05,70.08,69.85,69.88,12347.0,70.05,70.08,69.85,69.88,12347.0
2025-04-08 11:10:00,69.88,69.89,69.76,69.78,10323.0,69.88,69.89,69.76,69.78,10323.0
2025-04-08 11:15:00,69.79,69.9,69.67,69.88,55028.0,69.79,69.9,69.67,69.88,55028.0
2025-04-08 11:20:00,69.91,69.99,69.3,69.37,43103.0,69.91,69.99,69.3,69.37,43103.0
2025-04-08 11:25:00,69.38,69.63,69.34,69.5,32532.0,69.38,69.63,69.34,69.5,32532.0
2025-04-08 11:30:00,69.52,69.73,69.47,69.72,22818.0,69.52,69.73,69.47,69.72,22818.0
2025-04-08 11:35:00,69.72,70.04,69.67,69.8,18224.0,69.72,70.04,69.67,69.8,18224.0
2025-04-08 11:40:00,69.77,70.02,69.77,69.95,15320.0,69.77,70.02,69.77,69.95,15320.0
2025-04-08 11:45:00,69.96,69.96,69.69,69.73,7127.0,69.96,69.96,69.69,69.73,7127.0
2025-04-08 11:50:00,69.78,69.78,69.61,69.73,12144.0,69.78,69.78,69.61,69.73,12144.0
2025-04-08 11:55:00,69.72,69.8,69.65,69.72,8593.0,69.72,69.8,69.65,69.72,8593.0
2025-04-08 12:00:00,69.73,69.78,69.61,69.73,10915.0,69.73,69.78,69.61,69.73,10915.0
2025-04-08 12:05:00,69.75,69.87,69.54,69.54,8007.0,69.75,69.87,69.54,69.54,8007.0
2025-04-08 12:10:00,69.55,69.79,69.55,69.56,11333.0,69.55,69.79,69.55,69.56,11333.0
2025-04-08 12:15:00,69.56,69.59,69.33,69.38,11540.0,69.56,69.59,69.33,69.38,11540.0
2025-04-08 12:20:00,69.33,69.37,69.03,69.09,21452.0,69.33,69.37,69.03,69.09,21452.0
2025-04-08 12:25:00,69.09,69.29,69.04,69.28,13577.0,69.09,69.29,69.04,69.28,13577.0
2025-04-08 12:30:00,69.31,69.37,68.97,69.06,21731.0,69.31,69.37,68.97,69.06,21731.0
2025-04-08 12:35:00,69.09,69.12,68.85,68.86,22219.0,69.09,69.12,68.85,68.86,22219.0
2025-04-08 12:40:00,68.83,68.86,68.65,68.74,10110.0,68.83,68.86,68.65,68.74,10110.0
2025-04-08 12:45:00,68.71,68.92,68.63,68.84,23856.0,68.71,68.92,68.63,68.84,23856.0
2025-04-08 12:50:00,68.91,68.91,68.66,68.69,28582.0,68.91,68.91,68.66,68.69,28582.0
2025-04-08 12:55:00,68.66,68.82,68.58,68.62,13038.0,68.66,68.82,68.58,68.62,13038.0
2025-04-08 13:00:00,68.62,68.69,68.4,68.64,64912.0,68.62,68.69,68.4,68.64,64912.0
2025-04-08 13:05:00,68.62,68.73,68.33,68.37,19066.0,68.62,68.73,68.33,68.37,19066.0
2025-04-08 13:10:00,68.41,68.46,68.13,68.3,17124.0,68.41,68.46,68.13,68.3,17124.0
2025-04-08 13:15:00,68.26,68.38,68.15,68.28,20361.0,68.26,68.38,68.15,68.28,20361.0
2025-04-08 13:20:00,68.3,68.32,68.11,68.2,12468.0,68.3,68.32,68.11,68.2,12468.0
2025-04-08 13:25:00,68.15,68.23,67.97,68.02,18737.0,68.15,68.23,67.97,68.02,18737.0
2025-04-08 13:30:00,68.03,68.17,67.92,67.92,11241.0,68.03,68.17,67.92,67.92,11241.0
2025-04-08 13:35:00,67.96,68.22,67.86,68.06,27042.0,67.96,68.22,67.86,68.06,27042.0
2025-04-08 13:40:00,68.11,68.53,68.11,68.36,23693.0,68.11,68.53,68.11,68.36,23693.0
2025-04-08 13:45:00,68.37,68.47,68.08,68.17,33548.0,68.37,68.47,68.08,68.17,33548.0
2025-04-08 13:50:00,68.17,68.47,68.08,68.38,31601.0,68.17,68.47,68.08,68.38,31601.0
2025-04-08 13:55:00,68.38,68.46,68.35,68.4,23353.0,68.38,68.46,68.35,68.4,23353.0
2025-04-08 14:00:00,68.38,68.47,68.27,68.31,29230.0,68.38,68.47,68.27,68.31,29230.0
2025-04-08 14:05:00,68.26,68.27,68.05,68.09,10930.0,68.26,68.27,68.05,68.09,10930.0
2025-04-08 14:10:00,68.12,68.16,67.74,67.82,14712.0,68.12,68.16,67.74,67.82,14712.0
2025-04-08 14:15:00,67.83,68.23,67.78,68.16,22818.0,67.83,68.23,67.78,68.16,22818.0
2025-04-08 14:20:00,68.16,68.16,67.95,67.98,14691.0,68.16,68.16,67.95,67.98,14691.0
2025-04-08 14:25:00,67.98,67.99,67.75,67.77,26046.0,67.98,67.99,67.75,67.77,26046.0
2025-04-08 14:30:00,67.78,68.33,67.78,67.94,47874.0,67.78,68.33,67.78,67.94,47874.0
2025-04-08 14:35:00,67.94,67.95,67.72,67.84,27113.0,67.94,67.95,67.72,67.84,27113.0
2025-04-08 14:40:00,67.86,67.89,67.71,67.75,15253.0,67.86,67.89,67.71,67.75,15253.0
2025-04-08 14:45:00,67.77,68.1,67.76,68.08,27741.0,67.77,68.1,67.76,68.08,27741.0
2025-04-08 14:50:00,68.05,68.13,67.93,68.0,13271.0,68.05,68.13,67.93,68.0,13271.0
2025-04-08 14:55:00,68.03,68.06,67.82,67.82,15390.0,68.03,68.06,67.82,67.82,15390.0
2025-04-08 15:00:00,67.82,67.84,67.69,67.72,12172.0,67.82,67.84,67.69,67.72,12172.0
2025-04-08 15:05:00,67.69,67.71,67.37,67.37,20017.0,67.69,67.71,67.37,67.37,20017.0
2025-04-08 15:10:00,67.36,67.49,67.31,67.31,15525.0,67.36,67.49,67.31,67.31,15525.0
2025-04-08 15:15:00,67.35,67.42,67.15,67.19,24735.0,67.35,67.42,67.15,67.19,24735.0
2025-04-08 15:20:00,67.22,67.32,67.14,67.32,39522.0,67.22,67.32,67.14,67.32,39522.0
2025-04-08 15:25:00,67.3,67.42,67.23,67.28,44569.0,67.3,67.42,67.23,67.28,44569.0
2025-04-08 15:30:00,67.28,67.29,67.01,67.03,48632.0,67.28,67.29,67.01,67.03,48632.0
2025-04-08 15:35:00,67.01,67.03,66.57,66.64,135279.0,67.01,67.03,66.57,66.64,135279.0
2025-04-08 15:40:00,66.61,66.98,66.56,66.64,113243.0,66.61,66.98,66.56,66.64,113243.0
2025-04-08 15:45:00,66.64,66.68,66.42,66.51,148308.0,66.64,66.68,66.42,66.51,148308.0
2025-04-08 15:50:00,66.53,67.05,66.49,67.04,270815.0,66.53,67.05,66.49,67.04,270815.0
2025-04-08 15:55:00,67.03,67.21,66.95,67.07,619722.0,67.03,67.21,66.95,67.07,619722.0
2025-04-09 09:30:00,66.58,67.34,66.28,67.02,77485.0,66.58,67.34,66.28,67.02,77485.0
2025-04-09 09:35:00,66.98,67.14,66.33,67.03,24669.0,66.98,67.14,66.33,67.03,24669.0
2025-04-09 09:40:00,67.15,67.44,66.99,67.03,72673.0,67.15,67.44,66.99,67.03,72673.0
2025-04-09 09:45:00,67.02,67.29,66.76,66.98,21975.0,67.02,67.29,66.76,66.98,21975.0
2025-04-09 09:50:00,67.06,67.44,67.05,67.26,20379.0,67.06,67.44,67.05,67.26,20379.0
2025-04-09 09:55:00,67.32,67.38,67.2,67.3,31397.0,67.32,67.38,67.2,67.3,31397.0
2025-04-09 10:00:00,67.31,67.84,67.27,67.42,30312.0,67.31,67.84,67.27,67.42,30312.0
2025-04-09 10:05:00,67.41,67.41,67.01,67.11,51379.0,67.41,67.41,67.01,67.11,51379.0
2025-04-09 10:10:00,67.12,67.48,67.12,67.23,26552.0,67.12,67.48,67.12,67.23,26552.0
2025-04-09 10:15:00,67.23,67.42,67.21,67.42,23161.0,67.23,67.42,67.21,67.42,23161.0
2025-04-09 10:20:00,67.41,67.51,67.06,67.38,23893.0,67.41,67.51,67.06,67.38,23893.0
2025-04-09 10:25:00,67.38,67.58,67.27,67.51,16629.0,67.38,67.58,67.27,67.51,16629.0
2025-04-09 10:30:00,67.49,67.75,67.42,67.59,15564.0,67.49,67.75,67.42,67.59,15564.0
2025-04-09 10:35:00,67.59,67.64,67.3,67.41,16781.0,67.59,67.64,67.3,67.41,16781.0
2025-04-09 10:40:00,67.38,67.41,67.11,67.11,24382.0,67.38,67.41,67.11,67.11,24382.0
2025-04-09 10:45:00,67.16,67.39,66.98,67.02,26431.0,67.16,67.39,66.98,67.02,26431.0
2025-04-09 10:50:00,67.02,67.02,66.67,66.78,20769.0,67.02,67.02,66.67,66.78,20769.0
2025-04-09 10:55:00,66.74,66.86,66.37,66.44,28822.0,66.74,66.86,66.37,66.44,28822.0
2025-04-09 11:00:00,66.48,66.71,66.42,66.69,27751.0,66.48,66.71,66.42,66.69,27751.0
2025-04-09 11:05:00,66.68,66.94,66.66,66.8,44607.0,66.68,66.94,66.66,66.8,44607.0
2025-04-09 11:10:00,66.8,66.84,66.64,66.72,24207.0,66.8,66.84,66.64,66.72,24207.0
2025-04-09 11:15:00,66.74,67.02,66.69,66.94,28320.0,66.74,67.02,66.69,66.94,28320.0
2025-04-09 11:20:00,66.95,67.03,66.81,66.91,67336.0,66.95,67.03,66.81,66.91,67336.0
2025-04-09 11:25:00,66.9,66.91,66.64,66.67,29489.0,66.9,66.91,66.64,66.67,29489.0
2025-04-09 11:30:00,66.67,66.75,66.5,66.53,55689.0,66.67,66.75,66.5,66.53,55689.0
2025-04-09 11:35:00,66.5,66.58,66.36,66.42,17900.0,66.5,66.58,66.36,66.42,17900.0
2025-04-09 11:40:00,66.38,66.44,66.21,66.22,73079.0,66.38,66.44,66.21,66.22,73079.0
2025-04-09 11:45:00,66.22,66.6,66.15,66.47,36552.0,66.22,66.6,66.15,66.47,36552.0
2025-04-09 11:50:00,66.45,66.47,66.21,66.22,38337.0,66.45,66.47,66.21,66.22,38337.0
2025-04-09 11:55:00,66.22,66.22,66.0,66.06,17379.0,66.22,66.22,66.0,66.06,17379.0
2025-04-09 12:00:00,66.06,66.2,65.94,66.09,15561.0,66.06,66.2,65.94,66.09,15561.0
2025-04-09 12:05:00,66.1,66.23,66.05,66.13,14092.0,66.1,66.23,66.05,66.13,14092.0
2025-04-09 12:10:00,66.13,66.63,66.13,66.62,16254.0,66.13,66.63,66.13,66.62,16254.0
2025-04-09 12:15:00,66.59,66.63,66.51,66.57,16124.0,66.59,66.63,66.51,66.57,16124.0
2025-04-09 12:20:00,66.59,66.65,66.5,66.52,11712.0,66.59,66.65,66.5,66.52,11712.0
2025-04-09 12:25:00,66.52,66.7,66.47,66.54,12671.0,66.52,66.7,66.47,66.54,12671.0
2025-04-09 12:30:00,66.52,66.64,66.49,66.6,10849.0,66.52,66.64,66.49,66.6,10849.0
2025-04-09 12:35:00,66.59,66.68,66.52,66.66,15433.0,66.59,66.68,66.52,66.66,15433.0
2025-04-09 12:40:00,66.64,66.73,66.58,66.69,11966.0,66.64,66.73,66.58,66.69,11966.0
2025-04-09 12:45:00,66.7,66.9,66.64,66.9,29372.0,66.7,66.9,66.64,66.9,29372.0
2025-04-09 12:50:00,66.92,67.03,66.86,67.03,32179.0,66.92,67.03,66.86,67.03,32179.0
2025-04-09 12:55:00,67.03,67.33,66.99,67.17,37499.0,67.03,67.33,66.99,67.17,37499.0
2025-04-09 13:00:00,67.19,67.63,67.16,67.55,26565.0,67.19,67.63,67.16,67.55,26565.0
2025-04-09 13:05:00,67.6,67.6,67.26,67.27,12410.0,67.6,67.6,67.26,67.27,12410.0
2025-04-09 13:10:00,67.28,67.42,67.16,67.42,35741.0,67.28,67.42,67.16,67.42,35741.0
2025-04-09 13:15:00,67.44,68.77,66.98,68.61,101592.0,67.44,68.77,66.98,68.61,101592.0
2025-04-09 13:20:00,68.56,69.79,68.12,69.69,57028.0,68.56,69.79,68.12,69.69,57028.0
2025-04-09 13:25:00,69.78,70.5,69.37,69.45,50267.0,69.78,70.5,69.37,69.45,50267.0
2025-04-09 13:30:00,69.45,69.89,69.22,69.73,235773.0,69.45,69.89,69.22,69.73,235773.0
2025-04-09 13:35:00,69.72,70.18,69.26,69.26,103313.0,69.72,70.18,69.26,69.26,103313.0
2025-04-09 13:40:00,69.28,69.49,68.76,68.83,104905.0,69.28,69.49,68.76,68.83,104905.0
2025-04-09 13:45:00,69.0,69.97,68.94,69.5,85127.0,69.0,69.97,68.94,69.5,85127.0
2025-04-09 13:50:00,69.41,69.72,69.07,69.21,133883.0,69.41,69.72,69.07,69.21,133883.0
2025-04-09 13:55:00,69.21,69.87,69.1,69.8,58249.0,69.21,69.87,69.1,69.8,58249.0
2025-04-09 14:00:00,69.85,70.18,69.63,69.89,143618.0,69.85,70.18,69.63,69.89,143618.0
2025-04-09 14:05:00,69.8,69.91,69.3,69.65,47694.0,69.8,69.91,69.3,69.65,47694.0
2025-04-09 14:10:00,69.69,69.99,69.52,69.74,54847.0,69.69,69.99,69.52,69.74,54847.0
2025-04-09 14:15:00,69.68,70.03,69.43,69.72,54993.0,69.68,70.03,69.43,69.72,54993.0
2025-04-09 14:20:00,69.75,69.82,69.43,69.72,41052.0,69.75,69.82,69.43,69.72,41052.0
2025-04-09 14:25:00,69.71,70.12,69.69,70.02,35478.0,69.71,70.12,69.69,70.02,35478.0
2025-04-09 14:30:00,70.01,70.13,69.32,69.45,32943.0,70.01,70.13,69.32,69.45,32943.0
2025-04-09 14:35:00,69.43,69.81,69.42,69.69,60955.0,69.43,69.81,69.42,69.69,60955.0
2025-04-09 14:40:00,69.68,69.72,69.13,69.26,39089.0,69.68,69.72,69.13,69.26,39089.0
2025-04-09 14:45:00,69.34,69.46,69.12,69.36,39963.0,69.34,69.46,69.12,69.36,39963.0
2025-04-09 14:50:00,69.34,69.6,69.23,69.39,32486.0,69.34,69.6,69.23,69.39,32486.0
2025-04-09 14:55:00,69.33,69.44,69.04,69.14,42583.0,69.33,69.44,69.04,69.14,42583.0
2025-04-09 15:00:00,69.1,69.7,68.93,69.67,44472.0,69.1,69.7,68.93,69.67,44472.0
2025-04-09 15:05:00,69.75,69.92,69.63,69.83,46776.0,69.75,69.92,69.63,69.83,46776.0
2025-04-09 15:10:00,69.85,69.98,69.69,69.96,47042.0,69.85,69.98,69.69,69.96,47042.0
2025-04-09 15:15:00,70.0,70.01,69.47,69.59,122091.0,70.0,70.01,69.47,69.59,122091.0
2025-04-09 15:20:00,69.59,69.75,69.36,69.64,168643.0,69.59,69.75,69.36,69.64,168643.0
2025-04-09 15:25:00,69.63,69.84,69.49,69.62,162435.0,69.63,69.84,69.49,69.62,162435.0
2025-04-09 15:30:00,69.62,70.08,69.36,69.57,378445.0,69.62,70.08,69.36,69.57,378445.0
2025-04-09 15:35:00,69.57,69.76,69.01,69.28,172795.0,69.57,69.76,69.01,69.28,172795.0
2025-04-09 15:40:00,69.26,69.38,68.97,69.13,202653.0,69.26,69.38,68.97,69.13,202653.0
2025-04-09 15:45:00,69.12,69.36,68.96,69.3,254157.0,69.12,69.36,68.96,69.3,254157.0
2025-04-09 15:50:00,69.34,70.08,69.28,69.67,220061.0,69.34,70.08,69.28,69.67,220061.0
2025-04-09 15:55:00,69.69,69.96,69.65,69.88,875613.0,69.69,69.96,69.65,69.88,875613.0
2025-04-10 09:30:00,69.28,69.35,68.72,68.87,80850.0,69.28,69.35,68.72,68.87,80850.0
2025-04-10 09:35:00,68.78,69.21,68.59,68.8,39970.0,68.78,69.21,68.59,68.8,39970.0
2025-04-10 09:40:00,68.66,68.71,68.33,68.59,15320.0,68.66,68.71,68.33,68.59,15320.0
2025-04-10 09:45:00,68.58,69.22,68.58,68.78,18556.0,68.58,69.22,68.58,68.78,18556.0
2025-04-10 09:50:00,68.78,68.78,68.38,68.52,38709.0,68.78,68.78,68.38,68.52,38709.0
2025-04-10 09:55:00,68.56,68.65,68.29,68.49,23280.0,68.56,68.65,68.29,68.49,23280.0
2025-04-10 10:00:00,68.43,68.51,67.85,68.04,31479.0,68.43,68.51,67.85,68.04,31479.0
2025-04-10 10:05:00,68.08,68.23,68.02,68.13,27199.0,68.08,68.23,68.02,68.13,27199.0
2025-04-10 10:10:00,68.17,68.4,68.01,68.31,48611.0,68.17,68.4,68.01,68.31,48611.0
2025-04-10 10:15:00,68.31,68.63,68.31,68.56,40102.0,68.31,68.63,68.31,68.56,40102.0
2025-04-10 10:20:00,68.64,68.94,68.49,68.9,35949.0,68.64,68.94,68.49,68.9,35949.0
2025-04-10 10:25:00,68.91,68.98,68.53,68.57,12696.0,68.91,68.98,68.53,68.57,12696.0
2025-04-10 10:30:00,68.55,68.84,68.55,68.8,40228.0,68.55,68.84,68.55,68.8,40228.0
2025-04-10 10:35:00,68.81,69.04,68.78,68.93,29558.0,68.81,69.04,68.78,68.93,29558.0
2025-04-10 10:40:00,68.97,69.11,68.83,68.85,15072.0,68.97,69.11,68.83,68.85,15072.0
2025-04-10 10:45:00,68.88,68.9,68.64,68.71,13150.0,68.88,68.9,68.64,68.71,13150.0
2025-04-10 10:50:00,68.71,68.82,68.63,68.77,30018.0,68.71,68.82,68.63,68.77,30018.0
2025-04-10 10:55:00,68.77,68.81,68.53,68.58,47745.0,68.77,68.81,68.53,68.58,47745.0
2025-04-10 11:00:00,68.58,68.88,68.52,68.81,25476.0,68.58,68.88,68.52,68.81,25476.0
2025-04-10 11:05:00,68.77,68.9,68.71,68.85,12215.0,68.77,68.9,68.71,68.85,12215.0
2025-04-10 11:10:00,68.86,68.88,68.67,68.67,18230.0,68.86,68.88,68.67,68.67,18230.0
2025-04-10 11:15:00,68.67,68.71,68.47,68.54,27942.0,68.67,68.71,68.47,68.54,27942.0
2025-04-10 11:20:00,68.55,68.56,68.37,68.44,40931.0,68.55,68.56,68.37,68.44,40931.0
2025-04-10 11:25:00,68.45,68.6,68.39,68.5,46162.0,68.45,68.6,68.39,68.5,46162.0
2025-04-10 11:30:00,68.5,68.51,68.14,68.27,42594.0,68.5,68.51,68.14,68.27,42594.0
2025-04-10 11:35:00,68.26,68.36,68.11,68.13,23110.0,68.26,68.36,68.11,68.13,23110.0
2025-04-10 11:40:00,68.05,68.15,67.88,67.91,14996.0,68.05,68.15,67.88,67.91,14996.0
2025-04-10 11:45:00,67.91,68.03,67.9,67.93,11356.0,67.91,68.03,67.9,67.93,11356.0
2025-04-10 11:50:00,67.93,68.14,67.79,68.14,51999.0,67.93,68.14,67.79,68.14,51999.0
2025-04-10 11:55:00,68.15,68.2,67.75,67.92,84363.0,68.15,68.2,67.75,67.92,84363.0
2025-04-10 12:00:00,67.88,68.04,67.6,67.61,18446.0,67.88,68.04,67.6,67.61,18446.0
2025-04-10 12:05:00,67.61,67.78,67.47,67.69,16463.0,67.61,67.78,67.47,67.69,16463.0
2025-04-10 12:10:00,67.69,67.75,67.49,67.51,19900.0,67.69,67.75,67.49,67.51,19900.0
2025-04-10 12:15:00,67.51,67.54,67.24,67.31,21053.0,67.51,67.54,67.24,67.31,21053.0
2025-04-10 12:20:00,67.3,67.33,66.9,67.26,24319.0,67.3,67.33,66.9,67.26,24319.0
2025-04-10 12:25:00,67.23,67.28,66.77,67.06,50973.0,67.23,67.28,66.77,67.06,50973.0
2025-04-10 12:30:00,67.07,67.64,67.07,67.63,24452.0,67.07,67.64,67.07,67.63,24452.0
2025-04-10 12:35:00,67.6,67.78,67.46,67.69,28480.0,67.6,67.78,67.46,67.69,28480.0
2025-04-10 12:40:00,67.67,67.74,67.51,67.7,20092.0,67.67,67.74,67.51,67.7,20092.0
2025-04-10 12:45:00,67.71,67.97,67.42,67.97,56689.0,67.71,67.97,67.42,67.97,56689.0
2025-04-10 12:50:00,67.89,68.03,67.81,67.91,30762.0,67.89,68.03,67.81,67.91,30762.0
2025-04-10 12:55:00,67.91,68.18,67.9,68.13,12727.0,67.91,68.18,67.9,68.13,12727.0
2025-04-10 13:00:00,68.13,68.8,68.08,68.31,30390.0,68.13,68.8,68.08,68.31,30390.0
2025-04-10 13:05:00,68.21,68.21,67.86,67.9,16277.0,68.21,68.21,67.86,67.9,16277.0
2025-04-10 13:10:00,67.9,67.9,67.4,67.43,19628.0,67.9,67.9,67.4,67.43,19628.0
2025-04-10 13:15:00,67.43,67.61,67.4,67.58,13153.0,67.43,67.61,67.4,67.58,13153.0
2025-04-10 13:20:00,67.62,67.64,67.29,67.61,16862.0,67.62,67.64,67.29,67.61,16862.0
2025-04-10 13:25:00,67.66,68.02,67.65,68.01,12585.0,67.66,68.02,67.65,68.01,12585.0
2025-04-10 13:30:00,67.96,68.07,67.81,67.83,25804.0,67.96,68.07,67.81,67.83,25804.0
2025-04-10 13:35:00,67.84,68.12,67.83,67.93,27702.0,67.84,68.12,67.83,67.93,27702.0
2025-04-10 13:40:00,67.98,68.48,67.9,68.41,25881.0,67.98,68.48,67.9,68.41,25881.0
2025-04-10 13:45:00,68.49,68.62,68.24,68.28,28482.0,68.49,68.62,68.24,68.28,28482.0
2025-04-10 13:50:00,68.26,68.57,68.15,68.53,19417.0,68.26,68.57,68.15,68.53,19417.0
2025-04-10 13:55:00,68.57,68.69,68.54,68.58,19013.0,68.57,68.69,68.54,68.58,19013.0
2025-04-10 14:00:00,68.55,69.08,68.39,68.95,47249.0,68.55,69.08,68.39,68.95,47249.0
2025-04-10 14:05:00,68.95,69.04,68.43,68.46,28392.0,68.95,69.04,68.43,68.46,28392.0
2025-04-10 14:10:00,68.45,68.51,68.2,68.26,26673.0,68.45,68.51,68.2,68.26,26673.0
2025-04-10 14:15:00,68.27,68.59,68.25,68.49,21662.0,68.27,68.59,68.25,68.49,21662.0
2025-04-10 14:20:00,68.52,68.94,68.52,68.86,19279.0,68.52,68.94,68.52,68.86,19279.0
2025-04-10 14:25:00,68.83,69.05,68.78,69.04,26307.0,68.83,69.05,68.78,69.04,26307.0
2025-04-10 14:30:00,69.05,69.22,68.91,68.91,21482.0,69.05,69.22,68.91,68.91,21482.0
2025-04-10 14:35:00,68.91,69.02,68.81,68.92,27567.0,68.91,69.02,68.81,68.92,27567.0
2025-04-10 14:40:00,68.99,69.22,68.92,69.15,17445.0,68.99,69.22,68.92,69.15,17445.0
2025-04-10 14:45:00,69.13,69.16,68.87,68.94,32116.0,69.13,69.16,68.87,68.94,32116.0
2025-04-10 14:50:00,68.97,69.17,68.76,68.76,28827.0,68.97,69.17,68.76,68.76,28827.0
2025-04-10 14:55:00,68.76,69.01,68.65,68.84,22484.0,68.76,69.01,68.65,68.84,22484.0
2025-04-10 15:00:00,68.82,69.26,68.71,69.22,31671.0,68.82,69.26,68.71,69.22,31671.0
2025-04-10 15:05:00,69.19,69.25,68.72,68.73,26438.0,69.19,69.25,68.72,68.73,26438.0
2025-04-10 15:10:00,68.71,68.91,68.68,68.84,24870.0,68.71,68.91,68.68,68.84,24870.0
2025-04-10 15:15:00,68.83,69.13,68.77,69.08,26148.0,68.83,69.13,68.77,69.08,26148.0
2025-04-10 15:20:00,69.02,69.24,68.75,68.84,28299.0,69.02,69.24,68.75,68.84,28299.0
2025-04-10 15:25:00,68.84,68.98,68.41,68.45,35338.0,68.84,68.98,68.41,68.45,35338.0
2025-04-10 15:30:00,68.45,68.77,68.39,68.43,40926.0,68.45,68.77,68.39,68.43,40926.0
2025-04-10 15:35:00,68.4,68.47,68.17,68.2,44372.0,68.4,68.47,68.17,68.2,44372.0
2025-04-10 15:40:00,68.21,68.35,67.75,67.87,86822.0,68.21,68.35,67.75,67.87,86822.0
2025-04-10 15:45:00,67.88,68.12,67.87,67.94,88152.0,67.88,68.12,67.87,67.94,88152.0
2025-04-10 15:50:00,67.93,68.41,67.89,68.18,163900.0,67.93,68.41,67.89,68.18,163900.0
2025-04-10 15:55:00,68.17,68.43,67.95,68.29,426361.0,68.17,68.43,67.95,68.29,426361.0
2025-04-11 09:30:00,68.7,69.17,68.4,68.51,35957.0,68.7,69.17,68.4,68.51,35957.0
2025-04-11 09:35:00,68.52,68.84,68.12,68.65,26388.0,68.52,68.84,68.12,68.65,26388.0
2025-04-11 09:40:00,68.6,68.6,68.15,68.42,27712.0,68.6,68.6,68.15,68.42,27712.0
2025-04-11 09:45:00,68.49,68.99,68.29,68.79,16008.0,68.49,68.99,68.29,68.79,16008.0
2025-04-11 09:50:00,68.79,68.89,68.12,68.12,20885.0,68.79,68.89,68.12,68.12,20885.0
2025-04-11 09:55:00,68.12,68.2,67.88,68.05,45726.0,68.12,68.2,67.88,68.05,45726.0
2025-04-11 10:00:00,67.93,68.07,67.56,67.83,56805.0,67.93,68.07,67.56,67.83,56805.0
2025-04-11 10:05:00,67.84,67.99,67.75,67.93,17492.0,67.84,67.99,67.75,67.93,17492.0
2025-04-11 10:10:00,67.91,68.24,67.81,68.17,21734.0,67.91,68.24,67.81,68.17,21734.0
2025-04-11 10:15:00,68.2,68.22,67.72,67.72,20290.0,68.2,68.22,67.72,67.72,20290.0
2025-04-11 10:20:00,67.7,67.74,67.32,67.38,13145.0,67.7,67.74,67.32,67.38,13145.0
2025-04-11 10:25:00,67.37,67.37,67.13,67.26,12794.0,67.37,67.37,67.13,67.26,12794.0
2025-04-11 10:30:00,67.21,67.73,67.19,67.63,23652.0,67.21,67.73,67.19,67.63,23652.0
2025-04-11 10:35:00,67.63,67.79,67.55,67.79,28465.0,67.63,67.79,67.55,67.79,28465.0
2025-04-11 10:40:00,67.73,67.87,67.57,67.87,18387.0,67.73,67.87,67.57,67.87,18387.0
2025-04-11 10:45:00,67.81,68.06,67.77,67.84,32574.0,67.81,68.06,67.77,67.84,32574.0
2025-04-11 10:50:00,67.84,67.84,67.56,67.61,9818.0,67.84,67.84,67.56,67.61,9818.0
2025-04-11 10:55:00,67.61,67.7,67.5,67.5,11250.0,67.61,67.7,67.5,67.5,11250.0
2025-04-11 11:00:00,67.57,68.06,67.57,67.87,41399.0,67.57,68.06,67.57,67.87,41399.0
2025-04-11 11:05:00,67.87,67.98,67.7,67.95,22967.0,67.87,67.98,67.7,67.95,22967.0
2025-04-11 11:10:00,67.95,67.97,67.67,67.72,62154.0,67.95,67.97,67.67,67.72,62154.0
2025-04-11 11:15:00,67.73,67.88,67.5,67.52,98942.0,67.73,67.88,67.5,67.52,98942.0
2025-04-11 11:20:00,67.51,67.94,67.51,67.82,97426.0,67.51,67.94,67.51,67.82,97426.0
2025-04-11 11:25:00,67.82,67.94,67.7,67.74,15975.0,67.82,67.94,67.7,67.74,15975.0
2025-04-11 11:30:00,67.73,67.96,67.69,67.8,13257.0,67.73,67.96,67.69,67.8,13257.0
2025-04-11 11:35:00,67.76,68.01,67.73,68.01,12690.0,67.76,68.01,67.73,68.01,12690.0
2025-04-11 11:40:00,67.97,67.97,67.66,67.66,13645.0,67.97,67.97,67.66,67.66,13645.0
2025-04-11 11:45:00,67.68,67.8,67.65,67.77,6010.0,67.68,67.8,67.65,67.77,6010.0
2025-04-11 11:50:00,67.73,67.86,67.71,67.84,6775.0,67.73,67.86,67.71,67.84,6775.0
2025-04-11 11:55:00,67.81,68.11,67.81,68.03,8605.0,67.81,68.11,67.81,68.03,8605.0
2025-04-11 12:00:00,68.03,68.07,67.88,67.99,6095.0,68.03,68.07,67.88,67.99,6095.0
2025-04-11 12:05:00,68.02,68.16,68.02,68.08,6621.0,68.02,68.16,68.02,68.08,6621.0
2025-04-11 12:10:00,68.1,68.32,68.1,68.31,85044.0,68.1,68.32,68.1,68.31,85044.0
2025-04-11 12:15:00,68.31,68.55,68.28,68.43,16045.0,68.31,68.55,68.28,68.43,16045.0
2025-04-11 12:20:00,68.42,68.42,68.24,68.24,5542.0,68.42,68.42,68.24,68.24,5542.0
2025-04-11 12:25:00,68.19,68.27,68.12,68.17,3008.0,68.19,68.27,68.12,68.17,3008.0
2025-04-11 12:30:00,68.23,68.51,68.23,68.47,18450.0,68.23,68.51,68.23,68.47,18450.0
2025-04-11 12:35:00,68.47,68.68,68.44,68.62,24434.0,68.47,68.68,68.44,68.62,24434.0
2025-04-11 12:40:00,68.7,68.77,68.52,68.66,6498.0,68.7,68.77,68.52,68.66,6498.0
2025-04-11 12:45:00,68.65,68.82,68.58,68.82,6763.0,68.65,68.82,68.58,68.82,6763.0
2025-04-11 12:50:00,68.78,68.93,68.74,68.83,12739.0,68.78,68.93,68.74,68.83,12739.0
2025-04-11 12:55:00,68.82,68.95,68.79,68.81,6969.0,68.82,68.95,68.79,68.81,6969.0
2025-04-11 13:00:00,68.84,69.19,68.84,69.16,21145.0,68.84,69.19,68.84,69.16,21145.0
2025-04-11 13:05:00,69.16,69.39,69.05,69.14,64954.0,69.16,69.39,69.05,69.14,64954.0
2025-04-11 13:10:00,69.14,69.19,69.01,69.06,33264.0,69.14,69.19,69.01,69.06,33264.0
2025-04-11 13:15:00,69.06,69.2,68.94,69.0,44059.0,69.06,69.2,68.94,69.0,44059.0
2025-04-11 13:20:00,69.02,69.29,68.96,69.09,42818.0,69.02,69.29,68.96,69.09,42818.0
2025-04-11 13:25:00,69.06,69.2,68.95,69.0,32906.0,69.06,69.2,68.95,69.0,32906.0
2025-04-11 13:30:00,69.0,69.05,68.9,69.02,22661.0,69.0,69.05,68.9,69.02,22661.0
2025-04-11 13:35:00,69.05,69.38,68.82,69.36,22811.0,69.05,69.38,68.82,69.36,22811.0
2025-04-11 13:40:00,69.34,69.83,69.34,69.78,36053.0,69.34,69.83,69.34,69.78,36053.0
2025-04-11 13:45:00,69.78,69.79,69.44,69.55,16347.0,69.78,69.79,69.44,69.55,16347.0
2025-04-11 13:50:00,69.54,69.72,69.46,69.68,13127.0,69.54,69.72,69.46,69.68,13127.0
2025-04-11 13:55:00,69.65,69.68,69.51,69.54,13587.0,69.65,69.68,69.51,69.54,13587.0
2025-04-11 14:00:00,69.57,69.64,69.4,69.57,26930.0,69.57,69.64,69.4,69.57,26930.0
2025-04-11 14:05:00,69.56,69.56,69.29,69.42,13600.0,69.56,69.56,69.29,69.42,13600.0
2025-04-11 14:10:00,69.39,69.53,69.35,69.4,14400.0,69.39,69.53,69.35,69.4,14400.0
2025-04-11 14:15:00,69.4,69.47,69.25,69.31,11608.0,69.4,69.47,69.25,69.31,11608.0
2025-04-11 14:20:00,69.3,69.41,69.21,69.22,84515.0,69.3,69.41,69.21,69.22,84515.0
2025-04-11 14:25:00,69.22,69.31,69.13,69.29,15485.0,69.22,69.31,69.13,69.29,15485.0
2025-04-11 14:30:00,69.34,69.34,69.18,69.21,23525.0,69.34,69.34,69.18,69.21,23525.0
2025-04-11 14:35:00,69.19,69.3,69.15,69.27,8763.0,69.19,69.3,69.15,69.27,8763.0
2025-04-11 14:40:00,69.24,69.32,69.19,69.26,16441.0,69.24,69.32,69.19,69.26,16441.0
2025-04-11 14:45:00,69.26,69.31,69.19,69.29,12929.0,69.26,69.31,69.19,69.29,12929.0
2025-04-11 14:50:00,69.27,69.29,69.12,69.25,14606.0,69.27,69.29,69.12,69.25,14606.0
2025-04-11 14:55:00,69.26,69.26,69.03,69.04,15062.0,69.26,69.26,69.03,69.04,15062.0
2025-04-11 15:00:00,69.06,69.28,69.06,69.26,6181.0,69.06,69.28,69.06,69.26,6181.0
2025-04-11 15:05:00,69.26,69.36,69.24,69.31,21985.0,69.26,69.36,69.24,69.31,21985.0
2025-04-11 15:10:00,69.32,69.35,69.23,69.29,25503.0,69.32,69.35,69.23,69.29,25503.0
2025-04-11 15:15:00,69.31,69.33,69.04,69.31,24885.0,69.31,69.33,69.04,69.31,24885.0
2025-04-11 15:20:00,69.29,69.45,69.24,69.31,67500.0,69.29,69.45,69.24,69.31,67500.0
2025-04-11 15:25:00,69.3,69.38,69.25,69.3,89330.0,69.3,69.38,69.25,69.3,89330.0
2025-04-11 15:30:00,69.3,69.3,69.01,69.09,116520.0,69.3,69.3,69.01,69.09,116520.0
2025-04-11 15:35:00,69.09,69.25,68.98,69.23,51126.0,69.09,69.25,68.98,69.23,51126.0
2025-04-11 15:40:00,69.25,69.42,69.2,69.38,39054.0,69.25,69.42,69.2,69.38,39054.0
2025-04-11 15:45:00,69.4,69.4,69.25,69.35,52835.0,69.4,69.4,69.25,69.35,52835.0
2025-04-11 15:50:00,69.37,69.63,69.34,69.47,111499.0,69.37,69.63,69.34,69.47,111499.0
2025-04-11 15:55:00,69.47,69.53,69.26,69.36,403306.0,69.47,69.53,69.26,69.36,403306.0
2025-04-14 09:30:00,69.97,70.3,69.57,69.86,76815.0,69.97,70.3,69.57,69.86,76815.0
2025-04-14 09:35:00,69.9,69.93,69.52,69.62,17292.0,69.9,69.93,69.52,69.62,17292.0
2025-04-14 09:40:00,69.62,69.86,69.48,69.72,22926.0,69.62,69.86,69.48,69.72,22926.0
2025-04-14 09:45:00,69.79,70.12,69.75,70.11,21189.0,69.79,70.12,69.75,70.11,21189.0
2025-04-14 09:50:00,70.11,70.14,69.81,69.95,17367.0,70.11,70.14,69.81,69.95,17367.0
2025-04-14 09:55:00,69.94,70.0,69.67,69.68,11580.0,69.94,70.0,69.67,69.68,11580.0
2025-04-14 10:00:00,69.73,69.99,69.63,69.91,19913.0,69.73,69.99,69.63,69.91,19913.0
2025-04-14 10:05:00,69.87,70.04,69.87,69.98,8960.0,69.87,70.04,69.87,69.98,8960.0
2025-04-14 10:10:00,69.93,70.11,69.83,69.96,17896.0,69.93,70.11,69.83,69.96,17896.0
2025-04-14 10:15:00,70.0,70.01,69.75,69.88,28490.0,70.0,70.01,69.75,69.88,28490.0
2025-04-14 10:20:00,69.87,70.0,69.79,69.99,19869.0,69.87,70.0,69.79,69.99,19869.0
2025-04-14 10:25:00,70.01,70.17,69.95,70.16,15240.0,70.01,70.17,69.95,70.16,15240.0
2025-04-14 10:30:00,70.19,70.21,70.07,70.1,18832.0,70.19,70.21,70.07,70.1,18832.0
2025-04-14 10:35:00,70.12,70.14,69.96,69.98,28526.0,70.12,70.14,69.96,69.98,28526.0
2025-04-14 10:40:00,69.98,69.98,69.88,69.88,12223.0,69.98,69.98,69.88,69.88,12223.0
2025-04-14 10:45:00,69.88,70.19,69.84,70.08,42200.0,69.88,70.19,69.84,70.08,42200.0
2025-04-14 10:50:00,70.13,70.25,70.11,70.23,74750.0,70.13,70.25,70.11,70.23,74750.0
2025-04-14 10:55:00,70.2,70.25,70.08,70.18,16977.0,70.2,70.25,70.08,70.18,16977.0
2025-04-14 11:00:00,70.16,70.24,70.09,70.14,13600.0,70.16,70.24,70.09,70.14,13600.0
2025-04-14 11:05:00,70.15,70.25,70.05,70.19,14110.0,70.15,70.25,70.05,70.19,14110.0
2025-04-14 11:10:00,70.19,70.22,70.0,70.03,10339.0,70.19,70.22,70.0,70.03,10339.0
2025-04-14 11:15:00,70.03,70.06,69.92,70.03,13848.0,70.03,70.06,69.92,70.03,13848.0
2025-04-14 11:20:00,70.06,70.06,69.92,69.93,17650.0,70.06,70.06,69.92,69.93,17650.0
2025-04-14 11:25:00,69.96,69.96,69.68,69.73,23753.0,69.96,69.96,69.68,69.73,23753.0
2025-04-14 11:30:00,69.74,70.02,69.72,70.0,12885.0,69.74,70.02,69.72,70.0,12885.0
2025-04-14 11:35:00,70.02,70.02,69.81,69.84,10387.0,70.02,70.02,69.81,69.84,10387.0
2025-04-14 11:40:00,69.8,69.91,69.71,69.86,9694.0,69.8,69.91,69.71,69.86,9694.0
2025-04-14 11:45:00,69.84,69.85,69.62,69.65,6377.0,69.84,69.85,69.62,69.65,6377.0
2025-04-14 11:50:00,69.64,69.67,69.55,69.65,6046.0,69.64,69.67,69.55,69.65,6046.0
2025-04-14 11:55:00,69.65,69.73,69.47,69.47,6895.0,69.65,69.73,69.47,69.47,6895.0
2025-04-14 12:00:00,69.49,69.61,69.43,69.53,9845.0,69.49,69.61,69.43,69.53,9845.0
2025-04-14 12:05:00,69.53,69.57,69.42,69.46,12733.0,69.53,69.57,69.42,69.46,12733.0
2025-04-14 12:10:00,69.46,69.58,69.36,69.58,9458.0,69.46,69.58,69.36,69.58,9458.0
2025-04-14 12:15:00,69.55,69.73,69.55,69.73,8409.0,69.55,69.73,69.55,69.73,8409.0
2025-04-14 12:20:00,69.79,69.83,69.62,69.64,10215.0,69.79,69.83,69.62,69.64,10215.0
2025-04-14 12:25:00,69.65,69.65,69.53,69.55,12813.0,69.65,69.65,69.53,69.55,12813.0
2025-04-14 12:30:00,69.55,69.76,69.55,69.73,16793.0,69.55,69.76,69.55,69.73,16793.0
2025-04-14 12:35:00,69.74,69.76,69.66,69.66,11772.0,69.74,69.76,69.66,69.66,11772.0
2025-04-14 12:40:00,69.66,69.69,69.6,69.62,22246.0,69.66,69.69,69.6,69.62,22246.0
2025-04-14 12:45:00,69.65,69.71,69.61,69.63,12224.0,69.65,69.71,69.61,69.63,12224.0
2025-04-14 12:50:00,69.6,69.63,69.46,69.62,16782.0,69.6,69.63,69.46,69.62,16782.0
2025-04-14 12:55:00,69.63,69.63,69.52,69.55,6506.0,69.63,69.63,69.52,69.55,6506.0
2025-04-14 13:00:00,69.51,69.99,69.51,69.57,36620.0,69.51,69.99,69.51,69.57,36620.0
2025-04-14 13:05:00,69.6,69.63,69.44,69.59,17366.0,69.6,69.63,69.44,69.59,17366.0
2025-04-14 13:10:00,69.59,69.76,69.59,69.7,11393.0,69.59,69.76,69.59,69.7,11393.0
2025-04-14 13:15:00,69.68,69.76,69.61,69.72,5564.0,69.68,69.76,69.61,69.72,5564.0
2025-04-14 13:20:00,69.76,69.85,69.7,69.79,12653.0,69.76,69.85,69.7,69.79,12653.0
2025-04-14 13:25:00,69.8,69.85,69.7,69.81,19060.0,69.8,69.85,69.7,69.81,19060.0
2025-04-14 13:30:00,69.78,69.84,69.68,69.78,13141.0,69.78,69.84,69.68,69.78,13141.0
2025-04-14 13:35:00,69.77,69.84,69.74,69.82,13827.0,69.77,69.84,69.74,69.82,13827.0
2025-04-14 13:40:00,69.8,69.8,69.68,69.72,17697.0,69.8,69.8,69.68,69.72,17697.0
2025-04-14 13:45:00,69.7,69.79,69.65,69.79,14765.0,69.7,69.79,69.65,69.79,14765.0
2025-04-14 13:50:00,69.78,69.94,69.77,69.87,25813.0,69.78,69.94,69.77,69.87,25813.0
2025-04-14 13:55:00,69.9,69.91,69.82,69.86,8451.0,69.9,69.91,69.82,69.86,8451.0
2025-04-14 14:00:00,69.85,69.94,69.84,69.92,5962.0,69.85,69.94,69.84,69.92,5962.0
2025-04-14 14:05:00,69.9,69.95,69.87,69.89,9396.0,69.9,69.95,69.87,69.89,9396.0
2025-04-14 14:10:00,69.92,69.92,69.8,69.83,19006.0,69.92,69.92,69.8,69.83,19006.0
2025-04-14 14:15:00,69.83,69.96,69.83,69.95,18468.0,69.83,69.96,69.83,69.95,18468.0
2025-04-14 14:20:00,69.96,70.0,69.93,69.95,15761.0,69.96,70.0,69.93,69.95,15761.0
2025-04-14 14:25:00,69.95,70.01,69.95,69.98,43670.0,69.95,70.01,69.95,69.98,43670.0
2025-04-14 14:30:00,69.96,70.03,69.94,69.99,19785.0,69.96,70.03,69.94,69.99,19785.0
2025-04-14 14:35:00,70.02,70.06,69.99,70.03,18597.0,70.02,70.06,69.99,70.03,18597.0
2025-04-14 14:40:00,70.05,70.15,70.05,70.12,10409.0,70.05,70.15,70.05,70.12,10409.0
2025-04-14 14:45:00,70.12,70.13,69.97,70.0,32863.0,70.12,70.13,69.97,70.0,32863.0
2025-04-14 14:50:00,69.99,70.01,69.92,69.92,46175.0,69.99,70.01,69.92,69.92,46175.0
2025-04-14 14:55:00,69.91,69.93,69.8,69.82,24808.0,69.91,69.93,69.8,69.82,24808.0
2025-04-14 15:00:00,69.83,69.95,69.81,69.95,19217.0,69.83,69.95,69.81,69.95,19217.0
2025-04-14 15:05:00,69.93,69.95,69.83,69.84,24179.0,69.93,69.95,69.83,69.84,24179.0
2025-04-14 15:10:00,69.85,69.98,69.8,69.94,22301.0,69.85,69.98,69.8,69.94,22301.0
2025-04-14 15:15:00,69.94,69.95,69.85,69.95,23467.0,69.94,69.95,69.85,69.95,23467.0
2025-04-14 15:20:00,69.94,70.03,69.91,70.02,17302.0,69.94,70.03,69.91,70.02,17302.0
2025-04-14 15:25:00,70.01,70.04,69.96,69.96,26443.0,70.01,70.04,69.96,69.96,26443.0
2025-04-14 15:30:00,69.96,70.12,69.95,70.08,39373.0,69.96,70.12,69.95,70.08,39373.0
2025-04-14 15:35:00,70.08,70.08,69.92,69.94,40097.0,70.08,70.08,69.92,69.94,40097.0
2025-04-14 15:40:00,69.92,70.11,69.92,70.05,54863.0,69.92,70.11,69.92,70.05,54863.0
2025-04-14 15:45:00,70.06,70.14,69.98,70.04,59409.0,70.06,70.14,69.98,70.04,59409.0
2025-04-14 15:50:00,70.03,70.04,69.83,69.97,139610.0,70.03,70.04,69.83,69.97,139610.0
2025-04-14 15:55:00,69.98,69.99,69.83,69.88,356173.0,69.98,69.99,69.83,69.88,356173.0
2025-04-15 09:30:00,70.33,70.5,69.95,70.24,57629.0,70.33,70.5,69.95,70.24,57629.0
2025-04-15 09:35:00,70.24,70.36,70.1,70.31,10006.0,70.24,70.36,70.1,70.31,10006.0
2025-04-15 09:40:00,70.36,70.37,70.19,70.3,12752.0,70.36,70.37,70.19,70.3,12752.0
2025-04-15 09:45:00,70.33,70.37,70.23,70.34,8122.0,70.33,70.37,70.23,70.34,8122.0
2025-04-15 09:50:00,70.36,70.44,70.3,70.34,10151.0,70.36,70.44,70.3,70.34,10151.0
2025-04-15 09:55:00,70.32,70.32,70.18,70.29,11954.0,70.32,70.32,70.18,70.29,11954.0
2025-04-15 10:00:00,70.25,70.59,70.25,70.52,33250.0,70.25,70.59,70.25,70.52,33250.0
2025-04-15 10:05:00,70.56,70.62,70.46,70.49,14754.0,70.56,70.62,70.46,70.49,14754.0
2025-04-15 10:10:00,70.54,70.71,70.45,70.52,24190.0,70.54,70.71,70.45,70.52,24190.0
2025-04-15 10:15:00,70.5,70.59,70.35,70.35,19832.0,70.5,70.59,70.35,70.35,19832.0
2025-04-15 10:20:00,70.38,70.49,70.24,70.25,17617.0,70.38,70.49,70.24,70.25,17617.0
2025-04-15 10:25:00,70.28,70.37,70.22,70.23,25890.0,70.28,70.37,70.22,70.23,25890.0
2025-04-15 10:30:00,70.24,70.31,70.23,70.26,15834.0,70.24,70.31,70.23,70.26,15834.0
2025-04-15 10:35:00,70.25,70.34,70.25,70.26,17222.0,70.25,70.34,70.25,70.26,17222.0
2025-04-15 10:40:00,70.27,70.46,70.19,70.46,12047.0,70.27,70.46,70.19,70.46,12047.0
2025-04-15 10:45:00,70.46,70.47,70.12,70.39,20086.0,70.46,70.47,70.12,70.39,20086.0
2025-04-15 10:50:00,70.39,70.51,70.28,70.49,32131.0,70.39,70.51,70.28,70.49,32131.0
2025-04-15 10:55:00,70.49,70.66,70.46,70.59,17626.0,70.49,70.66,70.46,70.59,17626.0
2025-04-15 11:00:00,70.59,70.73,70.59,70.72,15582.0,70.59,70.73,70.59,70.72,15582.0
2025-04-15 11:05:00,70.71,70.72,70.6,70.64,12509.0,70.71,70.72,70.6,70.64,12509.0
2025-04-15 11:10:00,70.66,70.75,70.63,70.73,12179.0,70.66,70.75,70.63,70.73,12179.0
2025-04-15 11:15:00,70.73,70.86,70.7,70.86,12469.0,70.73,70.86,70.7,70.86,12469.0
2025-04-15 11:20:00,70.84,70.89,70.76,70.85,14773.0,70.84,70.89,70.76,70.85,14773.0
2025-04-15 11:25:00,70.84,70.88,70.72,70.74,34198.0,70.84,70.88,70.72,70.74,34198.0
2025-04-15 11:30:00,70.73,70.79,70.57,70.62,11793.0,70.73,70.79,70.57,70.62,11793.0
2025-04-15 11:35:00,70.61,70.63,70.51,70.63,8110.0,70.61,70.63,70.51,70.63,8110.0
2025-04-15 11:40:00,70.65,70.66,70.57,70.6,63976.0,70.65,70.66,70.57,70.6,63976.0
2025-04-15 11:45:00,70.61,70.63,70.51,70.58,121128.0,70.61,70.63,70.51,70.58,121128.0
2025-04-15 11:50:00,70.59,70.69,70.51,70.63,27873.0,70.59,70.69,70.51,70.63,27873.0
2025-04-15 11:55:00,70.66,70.73,70.63,70.69,11899.0,70.66,70.73,70.63,70.69,11899.0
2025-04-15 12:00:00,70.69,70.74,70.67,70.71,8180.0,70.69,70.74,70.67,70.71,8180.0
2025-04-15 12:05:00,70.72,70.73,70.59,70.63,10751.0,70.72,70.73,70.59,70.63,10751.0
2025-04-15 12:10:00,70.63,70.66,70.58,70.6,13447.0,70.63,70.66,70.58,70.6,13447.0
2025-04-15 12:15:00,70.63,70.65,70.57,70.64,20877.0,70.63,70.65,70.57,70.64,20877.0
2025-04-15 12:20:00,70.63,70.82,70.58,70.82,14680.0,70.63,70.82,70.58,70.82,14680.0
2025-04-15 12:25:00,70.82,70.88,70.74,70.75,11826.0,70.82,70.88,70.74,70.75,11826.0
2025-04-15 12:30:00,70.75,70.79,70.7,70.73,9941.0,70.75,70.79,70.7,70.73,9941.0
2025-04-15 12:35:00,70.73,70.74,70.63,70.68,11883.0,70.73,70.74,70.63,70.68,11883.0
2025-04-15 12:40:00,70.66,70.74,70.59,70.72,11422.0,70.66,70.74,70.59,70.72,11422.0
2025-04-15 12:45:00,70.74,70.77,70.69,70.71,6192.0,70.74,70.77,70.69,70.71,6192.0
2025-04-15 12:50:00,70.71,70.72,70.63,70.64,9143.0,70.71,70.72,70.63,70.64,9143.0
2025-04-15 12:55:00,70.64,70.7,70.58,70.67,23594.0,70.64,70.7,70.58,70.67,23594.0
2025-04-15 13:00:00,70.7,70.72,70.62,70.72,10419.0,70.7,70.72,70.62,70.72,10419.0
2025-04-15 13:05:00,70.71,70.73,70.64,70.64,7254.0,70.71,70.73,70.64,70.64,7254.0
2025-04-15 13:10:00,70.63,70.72,70.63,70.69,5087.0,70.63,70.72,70.63,70.69,5087.0
2025-04-15 13:15:00,70.67,70.69,70.59,70.64,7758.0,70.67,70.69,70.59,70.64,7758.0
2025-04-15 13:20:00,70.64,70.69,70.58,70.65,11606.0,70.64,70.69,70.58,70.65,11606.0
2025-04-15 13:25:00,70.66,70.66,70.57,70.63,13087.0,70.66,70.66,70.57,70.63,13087.0
2025-04-15 13:30:00,70.63,70.72,70.62,70.67,9844.0,70.63,70.72,70.62,70.67,9844.0
2025-04-15 13:35:00,70.67,70.74,70.61,70.71,15378.0,70.67,70.74,70.61,70.71,15378.0
2025-04-15 13:40:00,70.71,70.74,70.67,70.71,10984.0,70.71,70.74,70.67,70.71,10984.0
2025-04-15 13:45:00,70.71,70.78,70.67,70.73,14370.0,70.71,70.78,70.67,70.73,14370.0
2025-04-15 13:50:00,70.74,70.74,70.6,70.61,21432.0,70.74,70.74,70.6,70.61,21432.0
2025-04-15 13:55:00,70.6,70.72,70.58,70.7,17496.0,70.6,70.72,70.58,70.7,17496.0
2025-04-15 14:00:00,70.7,70.76,70.62,70.65,14095.0,70.7,70.76,70.62,70.65,14095.0
2025-04-15 14:05:00,70.65,70.74,70.63,70.7,17098.0,70.65,70.74,70.63,70.7,17098.0
2025-04-15 14:10:00,70.7,70.71,70.62,70.67,28216.0,70.7,70.71,70.62,70.67,28216.0
2025-04-15 14:15:00,70.66,70.68,70.61,70.61,20294.0,70.66,70.68,70.61,70.61,20294.0
2025-04-15 14:20:00,70.62,70.7,70.55,70.65,30663.0,70.62,70.7,70.55,70.65,30663.0
2025-04-15 14:25:00,70.65,70.75,70.64,70.7,12990.0,70.65,70.75,70.64,70.7,12990.0
2025-04-15 14:30:00,70.69,70.79,70.69,70.78,17780.0,70.69,70.79,70.69,70.78,17780.0
2025-04-15 14:35:00,70.79,70.83,70.76,70.8,26366.0,70.79,70.83,70.76,70.8,26366.0
2025-04-15 14:40:00,70.8,70.91,70.79,70.91,10473.0,70.8,70.91,70.79,70.91,10473.0
2025-04-15 14:45:00,70.89,70.99,70.88,70.93,18326.0,70.89,70.99,70.88,70.93,18326.0
2025-04-15 14:50:00,70.92,70.95,70.87,70.91,9339.0,70.92,70.95,70.87,70.91,9339.0
2025-04-15 14:55:00,70.93,70.97,70.91,70.95,16946.0,70.93,70.97,70.91,70.95,16946.0
2025-04-15 15:00:00,70.94,70.95,70.83,70.88,15767.0,70.94,70.95,70.83,70.88,15767.0
2025-04-15 15:05:00,70.88,70.89,70.8,70.83,21400.0,70.88,70.89,70.8,70.83,21400.0
2025-04-15 15:10:00,70.84,70.98,70.82,70.94,35781.0,70.84,70.98,70.82,70.94,35781.0
2025-04-15 15:15:00,70.93,70.95,70.88,70.89,22706.0,70.93,70.95,70.88,70.89,22706.0
2025-04-15 15:20:00,70.89,70.9,70.72,70.74,13640.0,70.89,70.9,70.72,70.74,13640.0
2025-04-15 15:25:00,70.76,70.76,70.66,70.7,24634.0,70.76,70.76,70.66,70.7,24634.0
2025-04-15 15:30:00,70.7,70.74,70.65,70.65,16401.0,70.7,70.74,70.65,70.65,16401.0
2025-04-15 15:35:00,70.67,70.74,70.65,70.68,28173.0,70.67,70.74,70.65,70.68,28173.0
2025-04-15 15:40:00,70.69,70.72,70.64,70.71,36168.0,70.69,70.72,70.64,70.71,36168.0
2025-04-15 15:45:00,70.73,70.74,70.64,70.7,23939.0,70.73,70.74,70.64,70.7,23939.0
2025-04-15 15:50:00,70.68,70.77,70.65,70.72,66177.0,70.68,70.77,70.65,70.72,66177.0
2025-04-15 15:55:00,70.71,70.81,70.57,70.77,291700.0,70.71,70.81,70.57,70.77,291700.0
2025-04-16 09:30:00,70.87,71.53,70.67,71.25,100942.0,70.87,71.53,70.67,71.25,100942.0
2025-04-16 09:35:00,71.26,71.57,71.16,71.28,38633.0,71.26,71.57,71.16,71.28,38633.0
2025-04-16 09:40:00,71.28,71.28,70.88,70.88,15282.0,71.28,71.28,70.88,70.88,15282.0
2025-04-16 09:45:00,70.88,70.97,70.69,70.8,13899.0,70.88,70.97,70.69,70.8,13899.0
2025-04-16 09:50:00,70.83,70.85,70.55,70.58,10464.0,70.83,70.85,70.55,70.58,10464.0
2025-04-16 09:55:00,70.58,70.7,70.52,70.62,23246.0,70.58,70.7,70.52,70.62,23246.0
2025-04-16 10:00:00,70.62,70.97,70.55,70.92,46199.0,70.62,70.97,70.55,70.92,46199.0
2025-04-16 10:05:00,70.93,70.98,70.82,70.91,15826.0,70.93,70.98,70.82,70.91,15826.0
2025-04-16 10:10:00,70.92,70.94,70.77,70.84,15011.0,70.92,70.94,70.77,70.84,15011.0
2025-04-16 10:15:00,70.82,70.92,70.78,70.81,4817.0,70.82,70.92,70.78,70.81,4817.0
2025-04-16 10:20:00,70.81,70.97,70.73,70.95,6160.0,70.81,70.97,70.73,70.95,6160.0
2025-04-16 10:25:00,70.97,71.0,70.93,70.97,11798.0,70.97,71.0,70.93,70.97,11798.0
2025-04-16 10:30:00,70.96,71.06,70.9,71.01,21041.0,70.96,71.06,70.9,71.01,21041.0
2025-04-16 10:35:00,71.03,71.11,71.01,71.11,11178.0,71.03,71.11,71.01,71.11,11178.0
2025-04-16 10:40:00,71.12,71.19,71.1,71.18,28205.0,71.12,71.19,71.1,71.18,28205.0
2025-04-16 10:45:00,71.15,71.3,71.14,71.27,57849.0,71.15,71.3,71.14,71.27,57849.0
2025-04-16 10:50:00,71.27,71.43,71.25,71.29,51560.0,71.27,71.43,71.25,71.29,51560.0
2025-04-16 10:55:00,71.28,71.39,71.18,71.35,22473.0,71.28,71.39,71.18,71.35,22473.0
2025-04-16 11:00:00,71.34,71.4,71.27,71.28,3982.0,71.34,71.4,71.27,71.28,3982.0
2025-04-16 11:05:00,71.3,71.45,71.25,71.44,6101.0,71.3,71.45,71.25,71.44,6101.0
2025-04-16 11:10:00,71.45,71.55,71.43,71.48,31593.0,71.45,71.55,71.43,71.48,31593.0
2025-04-16 11:15:00,71.5,71.51,71.32,71.39,13574.0,71.5,71.51,71.32,71.39,13574.0
2025-04-16 11:20:00,71.36,71.62,71.3,71.62,19978.0,71.36,71.62,71.3,71.62,19978.0
2025-04-16 11:25:00,71.64,71.91,71.64,71.87,14894.0,71.64,71.91,71.64,71.87,14894.0
2025-04-16 11:30:00,71.83,71.83,71.67,71.69,18328.0,71.83,71.83,71.67,71.69,18328.0
2025-04-16 11:35:00,71.68,71.72,71.65,71.7,7034.0,71.68,71.72,71.65,71.7,7034.0
2025-04-16 11:40:00,71.68,71.71,71.63,71.7,10685.0,71.68,71.71,71.63,71.7,10685.0
2025-04-16 11:45:00,71.7,71.72,71.62,71.64,13182.0,71.7,71.72,71.62,71.64,13182.0
2025-04-16 11:50:00,71.62,71.62,71.52,71.54,14327.0,71.62,71.62,71.52,71.54,14327.0
2025-04-16 11:55:00,71.55,71.61,71.46,71.5,12725.0,71.55,71.61,71.46,71.5,12725.0
2025-04-16 12:00:00,71.52,71.61,71.45,71.5,13616.0,71.52,71.61,71.45,71.5,13616.0
2025-04-16 12:05:00,71.52,71.56,71.41,71.56,7939.0,71.52,71.56,71.41,71.56,7939.0
2025-04-16 12:10:00,71.54,71.58,71.49,71.51,8077.0,71.54,71.58,71.49,71.51,8077.0
2025-04-16 12:15:00,71.54,71.57,71.49,71.56,18690.0,71.54,71.57,71.49,71.56,18690.0
2025-04-16 12:20:00,71.54,71.56,71.45,71.5,10892.0,71.54,71.56,71.45,71.5,10892.0
2025-04-16 12:25:00,71.51,71.54,71.4,71.43,19175.0,71.51,71.54,71.4,71.43,19175.0
2025-04-16 12:30:00,71.42,71.55,71.42,71.51,23458.0,71.42,71.55,71.42,71.51,23458.0
2025-04-16 12:35:00,71.52,71.52,71.39,71.41,11647.0,71.52,71.52,71.39,71.41,11647.0
2025-04-16 12:40:00,71.41,71.49,71.37,71.47,8274.0,71.41,71.49,71.37,71.47,8274.0
2025-04-16 12:45:00,71.48,71.49,71.41,71.48,6103.0,71.48,71.49,71.41,71.48,6103.0
2025-04-16 12:50:00,71.45,71.45,71.36,71.42,10372.0,71.45,71.45,71.36,71.42,10372.0
2025-04-16 12:55:00,71.43,71.44,71.4,71.43,7015.0,71.43,71.44,71.4,71.43,7015.0
2025-04-16 13:00:00,71.41,71.46,71.35,71.37,10871.0,71.41,71.46,71.35,71.37,10871.0
2025-04-16 13:05:00,71.36,71.45,71.35,71.37,20255.0,71.36,71.45,71.35,71.37,20255.0
2025-04-16 13:10:00,71.38,71.45,71.36,71.43,9652.0,71.38,71.45,71.36,71.43,9652.0
2025-04-16 13:15:00,71.44,71.56,71.44,71.53,8338.0,71.44,71.56,71.44,71.53,8338.0
2025-04-16 13:20:00,71.52,71.56,71.48,71.53,14231.0,71.52,71.56,71.48,71.53,14231.0
2025-04-16 13:25:00,71.55,71.73,71.54,71.67,17398.0,71.55,71.73,71.54,71.67,17398.0
2025-04-16 13:30:00,71.67,71.67,71.34,71.34,69043.0,71.67,71.67,71.34,71.34,69043.0
2025-04-16 13:35:00,71.31,71.38,71.17,71.19,27298.0,71.31,71.38,71.17,71.19,27298.0
2025-04-16 13:40:00,71.18,71.22,71.06,71.17,11422.0,71.18,71.22,71.06,71.17,11422.0
2025-04-16 13:45:00,71.16,71.18,71.01,71.09,18634.0,71.16,71.18,71.01,71.09,18634.0
2025-04-16 13:50:00,71.12,71.16,71.0,71.0,21928.0,71.12,71.16,71.0,71.0,21928.0
2025-04-16 13:55:00,71.02,71.06,70.93,71.02,64698.0,71.02,71.06,70.93,71.02,64698.0
2025-04-16 14:00:00,71.02,71.15,71.01,71.08,17502.0,71.02,71.15,71.01,71.08,17502.0
2025-04-16 14:05:00,71.09,71.12,70.99,71.11,13738.0,71.09,71.12,70.99,71.11,13738.0
2025-04-16 14:10:00,71.12,71.18,71.07,71.17,12968.0,71.12,71.18,71.07,71.17,12968.0
2025-04-16 14:15:00,71.19,71.21,71.04,71.08,13642.0,71.19,71.21,71.04,71.08,13642.0
2025-04-16 14:20:00,71.11,71.21,70.99,71.17,21186.0,71.11,71.21,70.99,71.17,21186.0
2025-04-16 14:25:00,71.16,71.29,71.16,71.2,15344.0,71.16,71.29,71.16,71.2,15344.0
2025-04-16 14:30:00,71.2,71.21,71.13,71.15,11528.0,71.2,71.21,71.13,71.15,11528.0
2025-04-16 14:35:00,71.14,71.16,71.02,71.02,11030.0,71.14,71.16,71.02,71.02,11030.0
2025-04-16 14:40:00,71.02,71.11,70.96,71.11,21843.0,71.02,71.11,70.96,71.11,21843.0
2025-04-16 14:45:00,71.11,71.15,71.04,71.09,28554.0,71.11,71.15,71.04,71.09,28554.0
2025-04-16 14:50:00,71.11,71.12,70.99,71.01,12247.0,71.11,71.12,70.99,71.01,12247.0
2025-04-16 14:55:00,71.0,71.05,70.97,71.0,37122.0,71.0,71.05,70.97,71.0,37122.0
2025-04-16 15:00:00,71.0,71.05,70.9,70.94,38156.0,71.0,71.05,70.9,70.94,38156.0
2025-04-16 15:05:00,70.95,70.99,70.91,70.95,128056.0,70.95,70.99,70.91,70.95,128056.0
2025-04-16 15:10:00,70.95,71.03,70.87,70.98,86868.0,70.95,71.03,70.87,70.98,86868.0
2025-04-16 15:15:00,70.98,71.04,70.96,70.98,51951.0,70.98,71.04,70.96,70.98,51951.0
2025-04-16 15:20:00,70.97,70.97,70.75,70.75,101417.0,70.97,70.97,70.75,70.75,101417.0
2025-04-16 15:25:00,70.75,70.84,70.72,70.78,43992.0,70.75,70.84,70.72,70.78,43992.0
2025-04-16 15:30:00,70.8,70.88,70.7,70.74,41166.0,70.8,70.88,70.7,70.74,41166.0
2025-04-16 15:35:00,70.72,70.79,70.67,70.77,25562.0,70.72,70.79,70.67,70.77,25562.0
2025-04-16 15:40:00,70.79,70.95,70.73,70.92,47694.0,70.79,70.95,70.73,70.92,47694.0
2025-04-16 15:45:00,70.92,70.97,70.76,70.84,69659.0,70.92,70.97,70.76,70.84,69659.0
2025-04-16 15:50:00,70.85,71.21,70.84,71.18,143236.0,70.85,71.21,70.84,71.18,143236.0
2025-04-16 15:55:00,71.16,71.33,71.03,71.2,257591.0,71.16,71.33,71.03,71.2,257591.0
2025-04-17 09:30:00,71.28,71.28,70.72,71.17,166099.0,71.28,71.28,70.72,71.17,166099.0
2025-04-17 09:35:00,71.17,71.17,70.55,70.66,15381.0,71.17,71.17,70.55,70.66,15381.0
2025-04-17 09:40:00,70.66,71.25,70.65,71.09,12232.0,70.66,71.25,70.65,71.09,12232.0
2025-04-17 09:45:00,71.1,71.33,70.98,71.26,9745.0,71.1,71.33,70.98,71.26,9745.0
2025-04-17 09:50:00,71.27,71.61,71.26,71.57,12675.0,71.27,71.61,71.26,71.57,12675.0
2025-04-17 09:55:00,71.58,71.74,71.45,71.68,9623.0,71.58,71.74,71.45,71.68,9623.0
2025-04-17 10:00:00,71.67,71.68,71.51,71.58,27428.0,71.67,71.68,71.51,71.58,27428.0
2025-04-17 10:05:00,71.59,71.66,71.38,71.41,14678.0,71.59,71.66,71.38,71.41,14678.0
2025-04-17 10:10:00,71.45,71.65,71.34,71.39,14646.0,71.45,71.65,71.34,71.39,14646.0
2025-04-17 10:15:00,71.38,71.43,71.21,71.32,20213.0,71.38,71.43,71.21,71.32,20213.0
2025-04-17 10:20:00,71.32,71.5,71.19,71.32,33103.0,71.32,71.5,71.19,71.32,33103.0
2025-04-17 10:25:00,71.34,71.39,71.08,71.19,25731.0,71.34,71.39,71.08,71.19,25731.0
2025-04-17 10:30:00,71.13,71.17,71.0,71.09,13996.0,71.13,71.17,71.0,71.09,13996.0
2025-04-17 10:35:00,71.09,71.27,71.05,71.2,34703.0,71.09,71.27,71.05,71.2,34703.0
2025-04-17 10:40:00,71.18,71.42,71.16,71.42,11310.0,71.18,71.42,71.16,71.42,11310.0
2025-04-17 10:45:00,71.41,71.48,71.35,71.4,9040.0,71.41,71.48,71.35,71.4,9040.0
2025-04-17 10:50:00,71.45,71.48,71.38,71.48,9999.0,71.45,71.48,71.38,71.48,9999.0
2025-04-17 10:55:00,71.5,71.54,71.45,71.5,7336.0,71.5,71.54,71.45,71.5,7336.0
2025-04-17 11:00:00,71.53,71.57,71.47,71.54,10775.0,71.53,71.57,71.47,71.54,10775.0
2025-04-17 11:05:00,71.54,71.8,71.52,71.73,16936.0,71.54,71.8,71.52,71.73,16936.0
2025-04-17 11:10:00,71.73,71.93,71.73,71.93,13215.0,71.73,71.93,71.73,71.93,13215.0
2025-04-17 11:15:00,71.91,71.94,71.83,71.94,13167.0,71.91,71.94,71.83,71.94,13167.0
2025-04-17 11:20:00,71.95,71.95,71.79,71.87,15810.0,71.95,71.95,71.79,71.87,15810.0
2025-04-17 11:25:00,71.87,71.87,71.71,71.74,9974.0,71.87,71.87,71.71,71.74,9974.0
2025-04-17 11:30:00,71.74,71.88,71.72,71.8,8118.0,71.74,71.88,71.72,71.8,8118.0
2025-04-17 11:35:00,71.8,71.85,71.71,71.8,16195.0,71.8,71.85,71.71,71.8,16195.0
2025-04-17 11:40:00,71.8,71.81,71.71,71.8,9979.0,71.8,71.81,71.71,71.8,9979.0
2025-04-17 11:45:00,71.78,71.86,71.74,71.75,6632.0,71.78,71.86,71.74,71.75,6632.0
2025-04-17 11:50:00,71.75,71.84,71.7,71.71,12378.0,71.75,71.84,71.7,71.71,12378.0
2025-04-17 11:55:00,71.73,71.84,71.72,71.77,13270.0,71.73,71.84,71.72,71.77,13270.0
2025-04-17 12:00:00,71.79,71.97,71.73,71.73,19069.0,71.79,71.97,71.73,71.73,19069.0
2025-04-17 12:05:00,71.75,71.92,71.73,71.85,36069.0,71.75,71.92,71.73,71.85,36069.0
2025-04-17 12:10:00,71.85,71.86,71.7,71.82,19843.0,71.85,71.86,71.7,71.82,19843.0
2025-04-17 12:15:00,71.81,71.92,71.76,71.9,19011.0,71.81,71.92,71.76,71.9,19011.0
2025-04-17 12:20:00,71.9,71.97,71.85,71.87,7544.0,71.9,71.97,71.85,71.87,7544.0
2025-04-17 12:25:00,71.87,71.95,71.86,71.94,6776.0,71.87,71.95,71.86,71.94,6776.0
2025-04-17 12:30:00,71.92,72.05,71.87,72.03,34135.0,71.92,72.05,71.87,72.03,34135.0
2025-04-17 12:35:00,72.03,72.09,71.98,72.03,8676.0,72.03,72.09,71.98,72.03,8676.0
2025-04-17 12:40:00,72.06,72.15,71.97,71.98,14421.0,72.06,72.15,71.97,71.98,14421.0
2025-04-17 12:45:00,71.98,72.09,71.95,72.03,13403.0,71.98,72.09,71.95,72.03,13403.0
2025-04-17 12:50:00,72.05,72.11,71.91,72.04,15885.0,72.05,72.11,71.91,72.04,15885.0
2025-04-17 12:55:00,72.03,72.12,72.03,72.07,8751.0,72.03,72.12,72.03,72.07,8751.0
2025-04-17 13:00:00,72.07,72.08,71.94,71.97,9043.0,72.07,72.08,71.94,71.97,9043.0
2025-04-17 13:05:00,71.96,72.06,71.89,72.03,8337.0,71.96,72.06,71.89,72.03,8337.0
2025-04-17 13:10:00,72.02,72.03,71.89,71.92,6157.0,72.02,72.03,71.89,71.92,6157.0
2025-04-17 13:15:00,71.92,71.94,71.83,71.87,8127.0,71.92,71.94,71.83,71.87,8127.0
2025-04-17 13:20:00,71.84,71.97,71.84,71.96,12828.0,71.84,71.97,71.84,71.96,12828.0
2025-04-17 13:25:00,71.96,71.99,71.89,71.9,12499.0,71.96,71.99,71.89,71.9,12499.0
2025-04-17 13:30:00,71.92,71.99,71.9,71.99,13751.0,71.92,71.99,71.9,71.99,13751.0
2025-04-17 13:35:00,71.97,71.99,71.89,71.95,10026.0,71.97,71.99,71.89,71.95,10026.0
2025-04-17 13:40:00,71.95,71.97,71.88,71.93,9532.0,71.95,71.97,71.88,71.93,9532.0
2025-04-17 13:45:00,71.91,72.11,71.91,72.0,14520.0,71.91,72.11,71.91,72.0,14520.0
2025-04-17 13:50:00,72.0,72.1,71.99,72.08,13925.0,72.0,72.1,71.99,72.08,13925.0
2025-04-17 13:55:00,72.08,72.13,72.03,72.03,4036.0,72.08,72.13,72.03,72.03,4036.0
2025-04-17 14:00:00,72.01,72.08,71.97,72.08,21709.0,72.01,72.08,71.97,72.08,21709.0
2025-04-17 14:05:00,72.05,72.09,71.97,71.98,34460.0,72.05,72.09,71.97,71.98,34460.0
2025-04-17 14:10:00,72.0,72.01,71.92,71.92,30447.0,72.0,72.01,71.92,71.92,30447.0
2025-04-17 14:15:00,71.94,72.03,71.9,72.0,28345.0,71.94,72.03,71.9,72.0,28345.0
2025-04-17 14:20:00,72.0,72.11,71.97,72.08,16904.0,72.0,72.11,71.97,72.08,16904.0
2025-04-17 14:25:00,72.08,72.13,72.0,72.03,19446.0,72.08,72.13,72.0,72.03,19446.0
2025-04-17 14:30:00,72.03,72.05,71.91,71.92,25993.0,72.03,72.05,71.91,71.92,25993.0
2025-04-17 14:35:00,71.92,71.97,71.89,71.89,10166.0,71.92,71.97,71.89,71.89,10166.0
2025-04-17 14:40:00,71.94,71.94,71.8,71.82,10606.0,71.94,71.94,71.8,71.82,10606.0
2025-04-17 14:45:00,71.83,71.87,71.7,71.8,123350.0,71.83,71.87,71.7,71.8,123350.0
2025-04-17 14:50:00,71.8,71.9,71.7,71.81,13888.0,71.8,71.9,71.7,71.81,13888.0
2025-04-17 14:55:00,71.81,71.83,71.74,71.74,20514.0,71.81,71.83,71.74,71.74,20514.0
2025-04-17 15:00:00,71.74,71.78,71.7,71.73,13616.0,71.74,71.78,71.7,71.73,13616.0
2025-04-17 15:05:00,71.74,71.74,71.68,71.7,10248.0,71.74,71.74,71.68,71.7,10248.0
2025-04-17 15:10:00,71.7,71.76,71.55,71.58,24605.0,71.7,71.76,71.55,71.58,24605.0
2025-04-17 15:15:00,71.58,71.58,71.44,71.55,18336.0,71.58,71.58,71.44,71.55,18336.0
2025-04-17 15:20:00,71.55,71.59,71.48,71.58,12617.0,71.55,71.59,71.48,71.58,12617.0
2025-04-17 15:25:00,71.58,71.6,71.49,71.51,11350.0,71.58,71.6,71.49,71.51,11350.0
2025-04-17 15:30:00,71.53,71.64,71.52,71.61,17874.0,71.53,71.64,71.52,71.61,17874.0
2025-04-17 15:35:00,71.61,71.65,71.53,71.63,16937.0,71.61,71.65,71.53,71.63,16937.0
2025-04-17 15:40:00,71.63,71.69,71.57,71.67,23232.0,71.63,71.69,71.57,71.67,23232.0
2025-04-17 15:45:00,71.67,71.71,71.63,71.66,27932.0,71.67,71.71,71.63,71.66,27932.0
2025-04-17 15:50:00,71.6,71.76,71.53,71.71,66488.0,71.6,71.76,71.53,71.71,66488.0
2025-04-17 15:55:00,71.7,71.72,71.46,71.5,211837.0,71.7,71.72,71.46,71.5,211837.0
2025-04-21 09:30:00,71.2,71.2,70.78,70.78,31007.0,71.2,71.2,70.78,70.78,31007.0
2025-04-21 09:35:00,70.73,70.96,70.6,70.69,7998.0,70.73,70.96,70.6,70.69,7998.0
2025-04-21 09:40:00,70.67,70.83,70.51,70.54,5866.0,70.67,70.83,70.51,70.54,5866.0
2025-04-21 09:45:00,70.58,70.74,70.43,70.73,35089.0,70.58,70.74,70.43,70.73,35089.0
2025-04-21 09:50:00,70.74,70.83,70.66,70.81,6345.0,70.74,70.83,70.66,70.81,6345.0
2025-04-21 09:55:00,70.79,70.81,70.66,70.72,6983.0,70.79,70.81,70.66,70.72,6983.0
2025-04-21 10:00:00,70.73,70.73,70.55,70.63,7610.0,70.73,70.73,70.55,70.63,7610.0
2025-04-21 10:05:00,70.63,70.72,70.58,70.67,3778.0,70.63,70.72,70.58,70.67,3778.0
2025-04-21 10:10:00,70.67,70.67,70.54,70.59,13430.0,70.67,70.67,70.54,70.59,13430.0
2025-04-21 10:15:00,70.58,70.61,70.39,70.39,6407.0,70.58,70.61,70.39,70.39,6407.0
2025-04-21 10:20:00,70.4,70.4,70.32,70.34,2462.0,70.4,70.4,70.32,70.34,2462.0
2025-04-21 10:25:00,70.3,70.36,70.2,70.27,10525.0,70.3,70.36,70.2,70.27,10525.0
2025-04-21 10:30:00,70.26,70.35,70.22,70.32,24935.0,70.26,70.35,70.22,70.32,24935.0
2025-04-21 10:35:00,70.33,70.53,70.33,70.49,19442.0,70.33,70.53,70.33,70.49,19442.0
2025-04-21 10:40:00,70.52,70.52,70.18,70.2,6872.0,70.52,70.52,70.18,70.2,6872.0
2025-04-21 10:45:00,70.26,70.32,70.16,70.16,7489.0,70.26,70.32,70.16,70.16,7489.0
2025-04-21 10:50:00,70.13,70.14,70.02,70.07,3701.0,70.13,70.14,70.02,70.07,3701.0
2025-04-21 10:55:00,70.07,70.09,70.02,70.06,18264.0,70.07,70.09,70.02,70.06,18264.0
2025-04-21 11:00:00,70.08,70.11,69.93,69.94,13577.0,70.08,70.11,69.93,69.94,13577.0
2025-04-21 11:05:00,69.94,69.98,69.83,69.95,69251.0,69.94,69.98,69.83,69.95,69251.0
2025-04-21 11:10:00,69.95,69.95,69.81,69.83,11357.0,69.95,69.95,69.81,69.83,11357.0
2025-04-21 11:15:00,69.83,69.88,69.75,69.77,20233.0,69.83,69.88,69.75,69.77,20233.0
2025-04-21 11:20:00,69.76,69.78,69.64,69.71,38625.0,69.76,69.78,69.64,69.71,38625.0
2025-04-21 11:25:00,69.72,69.77,69.65,69.7,26071.0,69.72,69.77,69.65,69.7,26071.0
2025-04-21 11:30:00,69.7,69.7,69.54,69.59,33999.0,69.7,69.7,69.54,69.59,33999.0
2025-04-21 11:35:00,69.59,69.59,69.44,69.5,18960.0,69.59,69.59,69.44,69.5,18960.0
2025-04-21 11:40:00,69.5,69.53,69.45,69.46,12156.0,69.5,69.53,69.45,69.46,12156.0
2025-04-21 11:45:00,69.42,69.45,69.29,69.39,16565.0,69.42,69.45,69.29,69.39,16565.0
2025-04-21 11:50:00,69.39,69.39,69.26,69.28,10545.0,69.39,69.39,69.26,69.28,10545.0
2025-04-21 11:55:00,69.28,69.32,69.21,69.3,7294.0,69.28,69.32,69.21,69.3,7294.0
2025-04-21 12:00:00,69.3,69.37,69.29,69.34,6938.0,69.3,69.37,69.29,69.34,6938.0
2025-04-21 12:05:00,69.34,69.36,69.28,69.36,5635.0,69.34,69.36,69.28,69.36,5635.0
2025-04-21 12:10:00,69.35,69.44,69.32,69.41,11023.0,69.35,69.44,69.32,69.41,11023.0
2025-04-21 12:15:00,69.4,69.43,69.28,69.31,10812.0,69.4,69.43,69.28,69.31,10812.0
2025-04-21 12:20:00,69.31,69.41,69.26,69.37,16485.0,69.31,69.41,69.26,69.37,16485.0
2025-04-21 12:25:00,69.4,69.41,69.3,69.34,57922.0,69.4,69.41,69.3,69.34,57922.0
2025-04-21 12:30:00,69.31,69.54,69.29,69.53,57223.0,69.31,69.54,69.29,69.53,57223.0
2025-04-21 12:35:00,69.51,69.59,69.48,69.59,14737.0,69.51,69.59,69.48,69.59,14737.0
2025-04-21 12:40:00,69.56,69.61,69.52,69.57,25828.0,69.56,69.61,69.52,69.57,25828.0
2025-04-21 12:45:00,69.56,69.68,69.51,69.6,34940.0,69.56,69.68,69.51,69.6,34940.0
2025-04-21 12:50:00,69.59,69.6,69.52,69.59,7553.0,69.59,69.6,69.52,69.59,7553.0
2025-04-21 12:55:00,69.56,69.6,69.53,69.58,14992.0,69.56,69.6,69.53,69.58,14992.0
2025-04-21 13:00:00,69.6,69.66,69.49,69.57,32916.0,69.6,69.66,69.49,69.57,32916.0
2025-04-21 13:05:00,69.57,69.59,69.52,69.53,18519.0,69.57,69.59,69.52,69.53,18519.0
2025-04-21 13:10:00,69.53,69.62,69.51,69.6,21185.0,69.53,69.62,69.51,69.6,21185.0
2025-04-21 13:15:00,69.6,69.61,69.51,69.54,29171.0,69.6,69.61,69.51,69.54,29171.0
2025-04-21 13:20:00,69.54,69.6,69.54,69.57,14891.0,69.54,69.6,69.54,69.57,14891.0
2025-04-21 13:25:00,69.56,69.61,69.54,69.56,6545.0,69.56,69.61,69.54,69.56,6545.0
2025-04-21 13:30:00,69.56,69.66,69.53,69.56,11435.0,69.56,69.66,69.53,69.56,11435.0
2025-04-21 13:35:00,69.58,69.61,69.54,69.61,16446.0,69.58,69.61,69.54,69.61,16446.0
2025-04-21 13:40:00,69.59,69.63,69.51,69.56,14525.0,69.59,69.63,69.51,69.56,14525.0
2025-04-21 13:45:00,69.54,69.56,69.48,69.5,11136.0,69.54,69.56,69.48,69.5,11136.0
2025-04-21 13:50:00,69.5,69.52,69.42,69.42,19450.0,69.5,69.52,69.42,69.42,19450.0
2025-04-21 13:55:00,69.42,69.45,69.34,69.34,25091.0,69.42,69.45,69.34,69.34,25091.0
2025-04-21 14:00:00,69.34,69.35,69.19,69.21,72584.0,69.34,69.35,69.19,69.21,72584.0
2025-04-21 14:05:00,69.21,69.3,69.13,69.18,35684.0,69.21,69.3,69.13,69.18,35684.0
2025-04-21 14:10:00,69.17,69.23,69.15,69.23,28555.0,69.17,69.23,69.15,69.23,28555.0
2025-04-21 14:15:00,69.23,69.23,69.04,69.05,49783.0,69.23,69.23,69.04,69.05,49783.0
2025-04-21 14:20:00,69.05,69.07,68.91,68.94,37435.0,69.05,69.07,68.91,68.94,37435.0
2025-04-21 14:25:00,68.93,69.0,68.91,68.95,20174.0,68.93,69.0,68.91,68.95,20174.0
2025-04-21 14:30:00,68.95,69.09,68.95,69.04,37110.0,68.95,69.09,68.95,69.04,37110.0
2025-04-21 14:35:00,69.04,69.07,68.9,68.96,25134.0,69.04,69.07,68.9,68.96,25134.0
2025-04-21 14:40:00,68.95,68.96,68.83,68.86,27336.0,68.95,68.96,68.83,68.86,27336.0
2025-04-21 14:45:00,68.85,68.87,68.74,68.8,26097.0,68.85,68.87,68.74,68.8,26097.0
2025-04-21 14:50:00,68.8,68.8,68.65,68.65,15739.0,68.8,68.8,68.65,68.65,15739.0
2025-04-21 14:55:00,68.65,68.76,68.63,68.69,30767.0,68.65,68.76,68.63,68.69,30767.0
2025-04-21 15:00:00,68.7,68.81,68.69,68.78,22285.0,68.7,68.81,68.69,68.78,22285.0
2025-04-21 15:05:00,68.78,68.86,68.77,68.78,8724.0,68.78,68.86,68.77,68.78,8724.0
2025-04-21 15:10:00,68.79,68.82,68.77,68.8,22765.0,68.79,68.82,68.77,68.8,22765.0
2025-04-21 15:15:00,68.81,68.88,68.77,68.86,24773.0,68.81,68.88,68.77,68.86,24773.0
2025-04-21 15:20:00,68.84,68.87,68.76,68.78,21277.0,68.84,68.87,68.76,68.78,21277.0
2025-04-21 15:25:00,68.78,68.88,68.76,68.83,33658.0,68.78,68.88,68.76,68.83,33658.0
2025-04-21 15:30:00,68.84,68.91,68.82,68.87,35788.0,68.84,68.91,68.82,68.87,35788.0
2025-04-21 15:35:00,68.88,69.04,68.86,68.93,33143.0,68.88,69.04,68.86,68.93,33143.0
2025-04-21 15:40:00,68.94,69.14,68.93,69.11,45253.0,68.94,69.14,68.93,69.11,45253.0
2025-04-21 15:45:00,69.11,69.32,69.08,69.22,67924.0,69.11,69.32,69.08,69.22,67924.0
2025-04-21 15:50:00,69.19,69.27,69.13,69.19,96186.0,69.19,69.27,69.13,69.19,96186.0
2025-04-21 15:55:00,69.19,69.28,69.12,69.21,327672.0,69.19,69.28,69.12,69.21,327672.0
2025-04-22 09:30:00,69.8,70.0,69.38,69.54,42482.0,69.8,70.0,69.38,69.54,42482.0
2025-04-22 09:35:00,69.51,69.74,69.45,69.51,24161.0,69.51,69.74,69.45,69.51,24161.0
2025-04-22 09:40:00,69.52,69.56,69.21,69.53,44143.0,69.52,69.56,69.21,69.53,44143.0
2025-04-22 09:45:00,69.57,69.94,69.57,69.86,23029.0,69.57,69.94,69.57,69.86,23029.0
2025-04-22 09:50:00,69.84,69.85,69.51,69.62,27377.0,69.84,69.85,69.51,69.62,27377.0
2025-04-22 09:55:00,69.66,69.77,69.51,69.73,34616.0,69.66,69.77,69.51,69.73,34616.0
2025-04-22 10:00:00,69.77,69.95,69.77,69.92,13208.0,69.77,69.95,69.77,69.92,13208.0
2025-04-22 10:05:00,69.9,69.96,69.84,69.95,15490.0,69.9,69.96,69.84,69.95,15490.0
2025-04-22 10:10:00,69.96,70.06,69.93,70.02,43084.0,69.96,70.06,69.93,70.02,43084.0
2025-04-22 10:15:00,70.02,70.15,69.89,70.15,10651.0,70.02,70.15,69.89,70.15,10651.0
2025-04-22 10:20:00,70.17,70.33,70.17,70.3,28554.0,70.17,70.33,70.17,70.3,28554.0
2025-04-22 10:25:00,70.29,70.36,70.24,70.36,10169.0,70.29,70.36,70.24,70.36,10169.0
2025-04-22 10:30:00,70.34,70.37,70.17,70.22,9276.0,70.34,70.37,70.17,70.22,9276.0
2025-04-22 10:35:00,70.2,70.23,70.05,70.23,19980.0,70.2,70.23,70.05,70.23,19980.0
2025-04-22 10:40:00,70.22,70.27,70.12,70.25,8880.0,70.22,70.27,70.12,70.25,8880.0
2025-04-22 10:45:00,70.23,70.35,70.21,70.23,5881.0,70.23,70.35,70.21,70.23,5881.0
2025-04-22 10:50:00,70.25,70.27,70.12,70.23,4862.0,70.25,70.27,70.12,70.23,4862.0
2025-04-22 10:55:00,70.28,70.32,70.24,70.31,4228.0,70.28,70.32,70.24,70.31,4228.0
2025-04-22 11:00:00,70.35,70.37,70.3,70.33,16918.0,70.35,70.37,70.3,70.33,16918.0
2025-04-22 11:05:00,70.33,70.35,70.21,70.23,5449.0,70.33,70.35,70.21,70.23,5449.0
2025-04-22 11:10:00,70.23,70.26,70.13,70.14,10367.0,70.23,70.26,70.13,70.14,10367.0
2025-04-22 11:15:00,70.17,70.21,70.14,70.15,8378.0,70.17,70.21,70.14,70.15,8378.0
2025-04-22 11:20:00,70.14,70.22,70.14,70.2,11474.0,70.14,70.22,70.14,70.2,11474.0
2025-04-22 11:25:00,70.21,70.24,70.18,70.2,7312.0,70.21,70.24,70.18,70.2,7312.0
2025-04-22 11:30:00,70.2,70.22,70.14,70.21,8904.0,70.2,70.22,70.14,70.21,8904.0
2025-04-22 11:35:00,70.21,70.24,70.1,70.1,7690.0,70.21,70.24,70.1,70.1,7690.0
2025-04-22 11:40:00,70.13,70.17,70.04,70.06,12076.0,70.13,70.17,70.04,70.06,12076.0
2025-04-22 11:45:00,70.06,70.08,69.95,69.95,8213.0,70.06,70.08,69.95,69.95,8213.0
2025-04-22 11:50:00,69.96,70.05,69.93,70.01,9356.0,69.96,70.05,69.93,70.01,9356.0
2025-04-22 11:55:00,70.01,70.19,69.98,70.14,14329.0,70.01,70.19,69.98,70.14,14329.0
2025-04-22 12:00:00,70.15,70.45,70.14,70.38,15925.0,70.15,70.45,70.14,70.38,15925.0
2025-04-22 12:05:00,70.33,70.47,70.27,70.4,14094.0,70.33,70.47,70.27,70.4,14094.0
2025-04-22 12:10:00,70.4,70.46,70.34,70.43,3229.0,70.4,70.46,70.34,70.43,3229.0
2025-04-22 12:15:00,70.4,70.43,70.36,70.42,6235.0,70.4,70.43,70.36,70.42,6235.0
2025-04-22 12:20:00,70.4,70.48,70.4,70.46,9885.0,70.4,70.48,70.4,70.46,9885.0
2025-04-22 12:25:00,70.45,70.47,70.38,70.4,10103.0,70.45,70.47,70.38,70.4,10103.0
2025-04-22 12:30:00,70.38,70.51,70.37,70.48,14998.0,70.38,70.51,70.37,70.48,14998.0
2025-04-22 12:35:00,70.48,70.54,70.44,70.53,6505.0,70.48,70.54,70.44,70.53,6505.0
2025-04-22 12:40:00,70.53,70.61,70.5,70.59,12786.0,70.53,70.61,70.5,70.59,12786.0
2025-04-22 12:45:00,70.61,70.61,70.49,70.54,9272.0,70.61,70.61,70.49,70.54,9272.0
2025-04-22 12:50:00,70.53,70.56,70.46,70.56,4693.0,70.53,70.56,70.46,70.56,4693.0
2025-04-22 12:55:00,70.55,70.63,70.51,70.52,11300.0,70.55,70.63,70.51,70.52,11300.0
2025-04-22 13:00:00,70.5,70.61,70.5,70.54,7993.0,70.5,70.61,70.5,70.54,7993.0
2025-04-22 13:05:00,70.54,70.69,70.53,70.59,8934.0,70.54,70.69,70.53,70.59,8934.0
2025-04-22 13:10:00,70.56,70.57,70.34,70.37,11392.0,70.56,70.57,70.34,70.37,11392.0
2025-04-22 13:15:00,70.39,70.39,70.17,70.25,25901.0,70.39,70.39,70.17,70.25,25901.0
2025-04-22 13:20:00,70.25,70.28,70.02,70.06,12359.0,70.25,70.28,70.02,70.06,12359.0
2025-04-22 13:25:00,70.06,70.25,69.96,69.98,17499.0,70.06,70.25,69.96,69.98,17499.0
2025-04-22 13:30:00,69.98,70.01,69.86,69.98,10958.0,69.98,70.01,69.86,69.98,10958.0
2025-04-22 13:35:00,69.95,70.02,69.93,70.02,15288.0,69.95,70.02,69.93,70.02,15288.0
2025-04-22 13:40:00,69.98,70.06,69.93,70.03,9667.0,69.98,70.06,69.93,70.03,9667.0
2025-04-22 13:45:00,70.0,70.02,69.9,69.91,4790.0,70.0,70.02,69.9,69.91,4790.0
2025-04-22 13:50:00,69.9,69.92,69.86,69.92,7560.0,69.9,69.92,69.86,69.92,7560.0
2025-04-22 13:55:00,69.91,69.93,69.8,69.82,16029.0,69.91,69.93,69.8,69.82,16029.0
2025-04-22 14:00:00,69.81,70.16,69.81,70.14,29556.0,69.81,70.16,69.81,70.14,29556.0
2025-04-22 14:05:00,70.19,70.28,70.16,70.26,14006.0,70.19,70.28,70.16,70.26,14006.0
2025-04-22 14:10:00,70.23,70.4,70.22,70.39,14435.0,70.23,70.4,70.22,70.39,14435.0
2025-04-22 14:15:00,70.42,70.45,70.37,70.41,17969.0,70.42,70.45,70.37,70.41,17969.0
2025-04-22 14:20:00,70.41,70.6,70.39,70.58,31859.0,70.41,70.6,70.39,70.58,31859.0
2025-04-22 14:25:00,70.56,70.61,70.48,70.51,9856.0,70.56,70.61,70.48,70.51,9856.0
2025-04-22 14:30:00,70.51,70.69,70.49,70.66,37242.0,70.51,70.69,70.49,70.66,37242.0
2025-04-22 14:35:00,70.66,70.76,70.66,70.7,16054.0,70.66,70.76,70.66,70.7,16054.0
2025-04-22 14:40:00,70.69,70.78,70.66,70.75,83570.0,70.69,70.78,70.66,70.75,83570.0
2025-04-22 14:45:00,70.75,70.76,70.67,70.68,22737.0,70.75,70.76,70.67,70.68,22737.0
2025-04-22 14:50:00,70.7,70.79,70.69,70.73,13939.0,70.7,70.79,70.69,70.73,13939.0
2025-04-22 14:55:00,70.73,70.78,70.7,70.73,10130.0,70.73,70.78,70.7,70.73,10130.0
2025-04-22 15:00:00,70.74,70.76,70.69,70.75,16215.0,70.74,70.76,70.69,70.75,16215.0
2025-04-22 15:05:00,70.73,70.75,70.62,70.64,11515.0,70.73,70.75,70.62,70.64,11515.0
2025-04-22 15:10:00,70.64,70.66,70.57,70.58,14537.0,70.64,70.66,70.57,70.58,14537.0
2025-04-22 15:15:00,70.59,70.65,70.51,70.54,14004.0,70.59,70.65,70.51,70.54,14004.0
2025-04-22 15:20:00,70.56,70.56,70.46,70.5,14476.0,70.56,70.56,70.46,70.5,14476.0
2025-04-22 15:25:00,70.51,70.52,70.38,70.41,32259.0,70.51,70.52,70.38,70.41,32259.0
2025-04-22 15:30:00,70.38,70.49,70.34,70.48,41782.0,70.38,70.49,70.34,70.48,41782.0
2025-04-22 15:35:00,70.48,70.52,70.4,70.42,28820.0,70.48,70.52,70.4,70.42,28820.0
2025-04-22 15:40:00,70.42,70.59,70.39,70.56,33972.0,70.42,70.59,70.39,70.56,33972.0
2025-04-22 15:45:00,70.54,70.75,70.54,70.69,33472.0,70.54,70.75,70.54,70.69,33472.0
2025-04-22 15:50:00,70.65,70.7,70.51,70.51,111790.0,70.65,70.7,70.51,70.51,111790.0
2025-04-22 15:55:00,70.54,70.63,70.46,70.57,253692.0,70.54,70.63,70.46,70.57,253692.0
2025-04-23 09:30:00,71.97,72.75,71.74,72.26,61575.0,71.97,72.75,71.74,72.26,61575.0
2025-04-23 09:35:00,72.3,72.3,71.65,71.81,39340.0,72.3,72.3,71.65,71.81,39340.0
2025-04-23 09:40:00,71.88,72.15,71.72,72.05,56698.0,71.88,72.15,71.72,72.05,56698.0
2025-04-23 09:45:00,72.14,72.31,72.02,72.27,38815.0,72.14,72.31,72.02,72.27,38815.0
2025-04-23 09:50:00,72.24,72.31,71.96,71.96,25195.0,72.24,72.31,71.96,71.96,25195.0
2025-04-23 09:55:00,72.08,72.27,72.04,72.17,29923.0,72.08,72.27,72.04,72.17,29923.0
2025-04-23 10:00:00,72.17,72.48,71.92,72.11,69773.0,72.17,72.48,71.92,72.11,69773.0
2025-04-23 10:05:00,72.08,72.2,72.0,72.1,38843.0,72.08,72.2,72.0,72.1,38843.0
2025-04-23 10:10:00,72.06,72.21,72.04,72.08,41479.0,72.06,72.21,72.04,72.08,41479.0
2025-04-23 10:15:00,72.09,72.16,71.84,72.14,104295.0,72.09,72.16,71.84,72.14,104295.0
2025-04-23 10:20:00,72.13,72.28,72.06,72.27,35352.0,72.13,72.28,72.06,72.27,35352.0
2025-04-23 10:25:00,72.25,72.27,72.12,72.16,72702.0,72.25,72.27,72.12,72.16,72702.0
2025-04-23 10:30:00,72.15,72.4,72.13,72.33,92301.0,72.15,72.4,72.13,72.33,92301.0
2025-04-23 10:35:00,72.31,72.32,72.11,72.14,28459.0,72.31,72.32,72.11,72.14,28459.0
2025-04-23 10:40:00,72.12,72.19,71.93,72.0,58318.0,72.12,72.19,71.93,72.0,58318.0
2025-04-23 10:45:00,72.0,72.13,71.81,71.85,87916.0,72.0,72.13,71.81,71.85,87916.0
2025-04-23 10:50:00,71.85,71.88,71.64,71.65,52984.0,71.85,71.88,71.64,71.65,52984.0
2025-04-23 10:55:00,71.64,71.71,71.35,71.45,122515.0,71.64,71.71,71.35,71.45,122515.0
2025-04-23 11:00:00,71.46,71.56,71.21,71.26,149470.0,71.46,71.56,71.21,71.26,149470.0
2025-04-23 11:05:00,71.23,71.35,71.14,71.25,84891.0,71.23,71.35,71.14,71.25,84891.0
2025-04-23 11:10:00,71.25,71.29,71.11,71.15,76685.0,71.25,71.29,71.11,71.15,76685.0
2025-04-23 11:15:00,71.16,71.18,70.98,71.0,60524.0,71.16,71.18,70.98,71.0,60524.0
2025-04-23 11:20:00,71.0,71.12,70.74,70.86,122864.0,71.0,71.12,70.74,70.86,122864.0
2025-04-23 11:25:00,70.86,70.9,70.65,70.7,91281.0,70.86,70.9,70.65,70.7,91281.0
2025-04-23 11:30:00,70.7,70.83,70.56,70.78,97455.0,70.7,70.83,70.56,70.78,97455.0
2025-04-23 11:35:00,70.8,70.88,70.66,70.67,55312.0,70.8,70.88,70.66,70.67,55312.0
2025-04-23 11:40:00,70.67,70.81,70.59,70.63,37542.0,70.67,70.81,70.59,70.63,37542.0
2025-04-23 11:45:00,70.63,70.65,70.32,70.33,64776.0,70.63,70.65,70.32,70.33,64776.0
2025-04-23 11:50:00,70.35,70.46,70.3,70.41,26263.0,70.35,70.46,70.3,70.41,26263.0
2025-04-23 11:55:00,70.41,70.75,70.39,70.7,99448.0,70.41,70.75,70.39,70.7,99448.0
2025-04-23 12:00:00,70.66,70.74,70.55,70.67,67160.0,70.66,70.74,70.55,70.67,67160.0
2025-04-23 12:05:00,70.67,70.74,70.49,70.5,21639.0,70.67,70.74,70.49,70.5,21639.0
2025-04-23 12:10:00,70.49,70.6,70.44,70.46,39770.0,70.49,70.6,70.44,70.46,39770.0
2025-04-23 12:15:00,70.48,70.51,70.13,70.16,67455.0,70.48,70.51,70.13,70.16,67455.0
2025-04-23 12:20:00,70.15,70.18,70.02,70.05,58847.0,70.15,70.18,70.02,70.05,58847.0
2025-04-23 12:25:00,70.06,70.21,69.96,70.16,33890.0,70.06,70.21,69.96,70.16,33890.0
2025-04-23 12:30:00,70.19,70.26,70.06,70.18,49551.0,70.19,70.26,70.06,70.18,49551.0
2025-04-23 12:35:00,70.15,70.29,70.15,70.26,77263.0,70.15,70.29,70.15,70.26,77263.0
2025-04-23 12:40:00,70.23,70.27,70.13,70.2,36312.0,70.23,70.27,70.13,70.2,36312.0
2025-04-23 12:45:00,70.2,70.26,70.12,70.2,26989.0,70.2,70.26,70.12,70.2,26989.0
2025-04-23 12:50:00,70.17,70.5,70.13,70.37,50343.0,70.17,70.5,70.13,70.37,50343.0
2025-04-23 12:55:00,70.36,70.56,70.36,70.56,16276.0,70.36,70.56,70.36,70.56,16276.0
2025-04-23 13:00:00,70.56,70.6,70.3,70.51,37808.0,70.56,70.6,70.3,70.51,37808.0
2025-04-23 13:05:00,70.51,70.59,70.45,70.55,20588.0,70.51,70.59,70.45,70.55,20588.0
2025-04-23 13:10:00,70.55,70.64,70.52,70.64,14727.0,70.55,70.64,70.52,70.64,14727.0
2025-04-23 13:15:00,70.63,70.66,70.54,70.61,20136.0,70.63,70.66,70.54,70.61,20136.0
2025-04-23 13:20:00,70.62,70.62,70.44,70.45,17612.0,70.62,70.62,70.44,70.45,17612.0
2025-04-23 13:25:00,70.45,70.55,70.36,70.36,26139.0,70.45,70.55,70.36,70.36,26139.0
2025-04-23 13:30:00,70.39,70.46,70.23,70.25,68238.0,70.39,70.46,70.23,70.25,68238.0
2025-04-23 13:35:00,70.26,70.28,70.06,70.13,50586.0,70.26,70.28,70.06,70.13,50586.0
2025-04-23 13:40:00,70.13,70.19,70.0,70.17,30949.0,70.13,70.19,70.0,70.17,30949.0
2025-04-23 13:45:00,70.2,70.24,70.1,70.21,29693.0,70.2,70.24,70.1,70.21,29693.0
2025-04-23 13:50:00,70.23,70.34,70.2,70.3,88581.0,70.23,70.34,70.2,70.3,88581.0
2025-04-23 13:55:00,70.3,70.45,70.29,70.41,26363.0,70.3,70.45,70.29,70.41,26363.0
2025-04-23 14:00:00,70.41,70.51,70.33,70.45,20114.0,70.41,70.51,70.33,70.45,20114.0
2025-04-23 14:05:00,70.46,70.54,70.24,70.31,67088.0,70.46,70.54,70.24,70.31,67088.0
2025-04-23 14:10:00,70.28,70.56,70.25,70.51,52398.0,70.28,70.56,70.25,70.51,52398.0
2025-04-23 14:15:00,70.51,70.63,70.49,70.53,20397.0,70.51,70.63,70.49,70.53,20397.0
2025-04-23 14:20:00,70.52,70.66,70.4,70.45,19716.0,70.52,70.66,70.4,70.45,19716.0
2025-04-23 14:25:00,70.44,70.44,70.2,70.24,23029.0,70.44,70.44,70.2,70.24,23029.0
2025-04-23 14:30:00,70.25,70.48,70.22,70.35,13758.0,70.25,70.48,70.22,70.35,13758.0
2025-04-23 14:35:00,70.34,70.42,70.31,70.39,13664.0,70.34,70.42,70.31,70.39,13664.0
2025-04-23 14:40:00,70.38,70.41,70.27,70.3,14082.0,70.38,70.41,70.27,70.3,14082.0
2025-04-23 14:45:00,70.27,70.36,70.2,70.2,23988.0,70.27,70.36,70.2,70.2,23988.0
2025-04-23 14:50:00,70.2,70.22,70.11,70.2,20058.0,70.2,70.22,70.11,70.2,20058.0
2025-04-23 14:55:00,70.22,70.31,70.17,70.18,27188.0,70.22,70.31,70.17,70.18,27188.0
2025-04-23 15:00:00,70.18,70.25,70.05,70.08,29774.0,70.18,70.25,70.05,70.08,29774.0
2025-04-23 15:05:00,70.09,70.19,70.05,70.05,19498.0,70.09,70.19,70.05,70.05,19498.0
2025-04-23 15:10:00,70.05,70.14,70.0,70.07,23121.0,70.05,70.14,70.0,70.07,23121.0
2025-04-23 15:15:00,70.05,70.14,70.05,70.06,36791.0,70.05,70.14,70.05,70.06,36791.0
2025-04-23 15:20:00,70.08,70.09,69.98,69.98,27603.0,70.08,70.09,69.98,69.98,27603.0
2025-04-23 15:25:00,70.0,70.04,69.91,69.98,85787.0,70.0,70.04,69.91,69.98,85787.0
2025-04-23 15:30:00,69.98,70.09,69.92,69.97,44320.0,69.98,70.09,69.92,69.97,44320.0
2025-04-23 15:35:00,69.98,70.01,69.84,69.96,54811.0,69.98,70.01,69.84,69.96,54811.0
2025-04-23 15:40:00,69.95,70.04,69.84,70.01,67468.0,69.95,70.04,69.84,70.01,67468.0
2025-04-23 15:45:00,70.01,70.15,69.87,69.98,130958.0,70.01,70.15,69.87,69.98,130958.0
2025-04-23 15:50:00,70.02,70.26,69.98,70.23,157086.0,70.02,70.26,69.98,70.23,157086.0
2025-04-23 15:55:00,70.23,70.42,70.08,70.37,449661.0,70.23,70.42,70.08,70.37,449661.0
2025-04-24 09:30:00,74.2,76.29,72.93,75.03,810685.0,74.2,76.29,72.93,75.03,810685.0
2025-04-24 09:35:00,75.06,75.2,74.14,75.06,439461.0,75.06,75.2,74.14,75.06,439461.0
2025-04-24 09:40:00,74.94,75.32,74.66,74.78,287714.0,74.94,75.32,74.66,74.78,287714.0
2025-04-24 09:45:00,74.78,74.95,74.4,74.49,117041.0,74.78,74.95,74.4,74.49,117041.0
2025-04-24 09:50:00,74.54,74.71,74.19,74.32,129856.0,74.54,74.71,74.19,74.32,129856.0
2025-04-24 09:55:00,74.31,74.62,74.19,74.58,80874.0,74.31,74.62,74.19,74.58,80874.0
2025-04-24 10:00:00,74.59,74.92,74.52,74.79,109319.0,74.59,74.92,74.52,74.79,109319.0
2025-04-24 10:05:00,74.77,74.85,74.31,74.39,134207.0,74.77,74.85,74.31,74.39,134207.0
2025-04-24 10:10:00,74.44,75.02,74.1,74.99,111432.0,74.44,75.02,74.1,74.99,111432.0
2025-04-24 10:15:00,74.98,75.01,74.77,74.84,87595.0,74.98,75.01,74.77,74.84,87595.0
2025-04-24 10:20:00,74.83,75.08,74.82,75.03,56316.0,74.83,75.08,74.82,75.03,56316.0
2025-04-24 10:25:00,74.99,75.26,74.84,74.95,102807.0,74.99,75.26,74.84,74.95,102807.0
2025-04-24 10:30:00,74.95,75.42,74.88,75.06,65355.0,74.95,75.42,74.88,75.06,65355.0
2025-04-24 10:35:00,75.06,75.4,75.03,75.3,54683.0,75.06,75.4,75.03,75.3,54683.0
2025-04-24 10:40:00,75.25,75.3,74.57,74.7,433370.0,75.25,75.3,74.57,74.7,433370.0
2025-04-24 10:45:00,74.78,75.12,74.5,74.83,211610.0,74.78,75.12,74.5,74.83,211610.0
2025-04-24 10:50:00,74.83,75.19,74.76,75.12,80299.0,74.83,75.19,74.76,75.12,80299.0
2025-04-24 10:55:00,75.12,75.12,74.84,74.94,84385.0,75.12,75.12,74.84,74.94,84385.0
2025-04-24 11:00:00,74.93,75.0,74.82,74.95,87617.0,74.93,75.0,74.82,74.95,87617.0
2025-04-24 11:05:00,74.98,75.05,74.82,74.88,67422.0,74.98,75.05,74.82,74.88,67422.0
2025-04-24 11:10:00,74.91,75.13,74.85,75.0,558219.0,74.91,75.13,74.85,75.0,558219.0
2025-04-24 11:15:00,75.0,75.14,74.85,74.91,93252.0,75.0,75.14,74.85,74.91,93252.0
2025-04-24 11:20:00,74.94,75.3,74.93,75.22,79018.0,74.94,75.3,74.93,75.22,79018.0
2025-04-24 11:25:00,75.21,75.23,74.95,75.0,115369.0,75.21,75.23,74.95,75.0,115369.0
2025-04-24 11:30:00,74.98,75.21,74.92,75.21,80783.0,74.98,75.21,74.92,75.21,80783.0
2025-04-24 11:35:00,75.2,75.22,74.96,75.1,58799.0,75.2,75.22,74.96,75.1,58799.0
2025-04-24 11:40:00,75.1,75.37,75.06,75.19,87186.0,75.1,75.37,75.06,75.19,87186.0
2025-04-24 11:45:00,75.2,75.24,75.07,75.17,89703.0,75.2,75.24,75.07,75.17,89703.0
2025-04-24 11:50:00,75.17,75.21,75.08,75.18,78903.0,75.17,75.21,75.08,75.18,78903.0
2025-04-24 11:55:00,75.19,75.38,75.18,75.26,51224.0,75.19,75.38,75.18,75.26,51224.0
2025-04-24 12:00:00,75.27,75.51,75.15,75.49,65748.0,75.27,75.51,75.15,75.49,65748.0
2025-04-24 12:05:00,75.52,75.63,75.34,75.37,90244.0,75.52,75.63,75.34,75.37,90244.0
2025-04-24 12:10:00,75.38,75.57,75.31,75.57,58782.0,75.38,75.57,75.31,75.57,58782.0
2025-04-24 12:15:00,75.55,75.58,75.46,75.48,48704.0,75.55,75.58,75.46,75.48,48704.0
2025-04-24 12:20:00,75.52,75.53,75.26,75.28,33494.0,75.52,75.53,75.26,75.28,33494.0
2025-04-24 12:25:00,75.28,75.46,75.25,75.27,65928.0,75.28,75.46,75.25,75.27,65928.0
2025-04-24 12:30:00,75.29,75.55,75.26,75.55,100654.0,75.29,75.55,75.26,75.55,100654.0
2025-04-24 12:35:00,75.53,75.57,75.29,75.33,42618.0,75.53,75.57,75.29,75.33,42618.0
2025-04-24 12:40:00,75.33,75.35,75.23,75.26,91389.0,75.33,75.35,75.23,75.26,91389.0
2025-04-24 12:45:00,75.26,75.35,75.26,75.29,72916.0,75.26,75.35,75.26,75.29,72916.0
2025-04-24 12:50:00,75.31,75.58,75.28,75.56,43558.0,75.31,75.58,75.28,75.56,43558.0
2025-04-24 12:55:00,75.57,75.59,75.42,75.43,23066.0,75.57,75.59,75.42,75.43,23066.0
2025-04-24 13:00:00,75.42,75.42,75.25,75.25,22798.0,75.42,75.42,75.25,75.25,22798.0
2025-04-24 13:05:00,75.26,75.26,75.02,75.04,25579.0,75.26,75.26,75.02,75.04,25579.0
2025-04-24 13:10:00,75.06,75.1,74.87,75.02,42010.0,75.06,75.1,74.87,75.02,42010.0
2025-04-24 13:15:00,75.0,75.03,74.76,74.87,38526.0,75.0,75.03,74.76,74.87,38526.0
2025-04-24 13:20:00,74.83,74.98,74.83,74.96,23128.0,74.83,74.98,74.83,74.96,23128.0
2025-04-24 13:25:00,74.98,75.01,74.81,74.85,35866.0,74.98,75.01,74.81,74.85,35866.0
2025-04-24 13:30:00,74.83,74.87,74.66,74.68,41630.0,74.83,74.87,74.66,74.68,41630.0
2025-04-24 13:35:00,74.68,74.74,74.5,74.66,42714.0,74.68,74.74,74.5,74.66,42714.0
2025-04-24 13:40:00,74.71,74.72,74.56,74.58,24692.0,74.71,74.72,74.56,74.58,24692.0
2025-04-24 13:45:00,74.56,74.59,74.37,74.51,39148.0,74.56,74.59,74.37,74.51,39148.0
2025-04-24 13:50:00,74.51,74.91,74.5,74.91,38291.0,74.51,74.91,74.5,74.91,38291.0
2025-04-24 13:55:00,74.9,75.0,74.7,74.77,111660.0,74.9,75.0,74.7,74.77,111660.0
2025-04-24 14:00:00,74.76,75.12,74.75,75.06,43488.0,74.76,75.12,74.75,75.06,43488.0
2025-04-24 14:05:00,75.03,75.12,74.85,74.98,46439.0,75.03,75.12,74.85,74.98,46439.0
2025-04-24 14:10:00,74.98,75.18,74.95,75.09,35511.0,74.98,75.18,74.95,75.09,35511.0
2025-04-24 14:15:00,75.1,75.1,74.97,74.98,40339.0,75.1,75.1,74.97,74.98,40339.0
2025-04-24 14:20:00,74.97,75.06,74.9,75.0,35610.0,74.97,75.06,74.9,75.0,35610.0
2025-04-24 14:25:00,74.99,75.06,74.97,75.02,39914.0,74.99,75.06,74.97,75.02,39914.0
2025-04-24 14:30:00,75.02,75.11,74.98,75.02,29991.0,75.02,75.11,74.98,75.02,29991.0
2025-04-24 14:35:00,75.02,75.17,75.0,75.13,30149.0,75.02,75.17,75.0,75.13,30149.0
2025-04-24 14:40:00,75.13,75.25,75.11,75.23,25812.0,75.13,75.25,75.11,75.23,25812.0
2025-04-24 14:45:00,75.23,75.24,75.04,75.12,36423.0,75.23,75.24,75.04,75.12,36423.0
2025-04-24 14:50:00,75.1,75.23,75.09,75.2,14311.0,75.1,75.23,75.09,75.2,14311.0
2025-04-24 14:55:00,75.2,75.22,75.12,75.17,18234.0,75.2,75.22,75.12,75.17,18234.0
2025-04-24 15:00:00,75.16,75.16,74.92,74.94,33710.0,75.16,75.16,74.92,74.94,33710.0
2025-04-24 15:05:00,74.93,75.11,74.93,75.11,56396.0,74.93,75.11,74.93,75.11,56396.0
2025-04-24 15:10:00,75.11,75.17,74.95,75.01,54042.0,75.11,75.17,74.95,75.01,54042.0
2025-04-24 15:15:00,75.0,75.2,74.99,75.14,66528.0,75.0,75.2,74.99,75.14,66528.0
2025-04-24 15:20:00,75.15,75.2,74.99,75.06,51990.0,75.15,75.2,74.99,75.06,51990.0
2025-04-24 15:25:00,75.08,75.13,75.0,75.03,44017.0,75.08,75.13,75.0,75.03,44017.0
2025-04-24 15:30:00,75.04,75.19,74.99,75.03,55516.0,75.04,75.19,74.99,75.03,55516.0
2025-04-24 15:35:00,75.0,75.09,74.96,74.99,107119.0,75.0,75.09,74.96,74.99,107119.0
2025-04-24 15:40:00,74.99,75.21,74.97,75.0,131578.0,74.99,75.21,74.97,75.0,131578.0
2025-04-24 15:45:00,75.0,75.17,74.98,75.16,70757.0,75.0,75.17,74.98,75.16,70757.0
2025-04-24 15:50:00,75.17,75.26,74.91,74.95,242054.0,75.17,75.26,74.91,74.95,242054.0
2025-04-24 15:55:00,74.96,75.23,74.95,75.11,706598.0,74.96,75.23,74.95,75.11,706598.0
2025-04-25 09:30:00,74.82,75.18,74.54,74.64,63319.0,74.82,75.18,74.54,74.64,63319.0
2025-04-25 09:35:00,74.63,74.91,74.62,74.78,13798.0,74.63,74.91,74.62,74.78,13798.0
2025-04-25 09:40:00,74.73,74.85,74.2,74.2,69319.0,74.73,74.85,74.2,74.2,69319.0
2025-04-25 09:45:00,74.15,75.03,74.12,74.42,114405.0,74.15,75.03,74.12,74.42,114405.0
2025-04-25 09:50:00,74.42,74.58,74.27,74.47,72712.0,74.42,74.58,74.27,74.47,72712.0
2025-04-25 09:55:00,74.52,74.57,74.1,74.45,51533.0,74.52,74.57,74.1,74.45,51533.0
2025-04-25 10:00:00,74.49,74.87,74.42,74.74,34951.0,74.49,74.87,74.42,74.74,34951.0
2025-04-25 10:05:00,74.74,75.25,74.74,75.24,27793.0,74.74,75.25,74.74,75.24,27793.0
2025-04-25 10:10:00,75.22,75.23,74.97,75.03,35979.0,75.22,75.23,74.97,75.03,35979.0
2025-04-25 10:15:00,75.09,75.11,74.91,75.08,27700.0,75.09,75.11,74.91,75.08,27700.0
2025-04-25 10:20:00,75.11,75.2,74.92,75.13,51957.0,75.11,75.2,74.92,75.13,51957.0
2025-04-25 10:25:00,75.13,75.14,74.98,75.01,97083.0,75.13,75.14,74.98,75.01,97083.0
2025-04-25 10:30:00,75.02,75.1,74.96,75.02,48495.0,75.02,75.1,74.96,75.02,48495.0
2025-04-25 10:35:00,75.02,75.23,74.99,75.2,13502.0,75.02,75.23,74.99,75.2,13502.0
2025-04-25 10:40:00,75.2,75.28,75.17,75.25,18622.0,75.2,75.28,75.17,75.25,18622.0
2025-04-25 10:45:00,75.24,75.55,75.21,75.52,75611.0,75.24,75.55,75.21,75.52,75611.0
2025-04-25 10:50:00,75.53,75.53,75.35,75.51,85486.0,75.53,75.53,75.35,75.51,85486.0
2025-04-25 10:55:00,75.54,75.61,75.43,75.58,60591.0,75.54,75.61,75.43,75.58,60591.0
2025-04-25 11:00:00,75.59,75.67,75.5,75.65,17984.0,75.59,75.67,75.5,75.65,17984.0
2025-04-25 11:05:00,75.67,75.94,75.64,75.9,75614.0,75.67,75.94,75.64,75.9,75614.0
2025-04-25 11:10:00,75.89,76.07,75.87,75.94,184644.0,75.89,76.07,75.87,75.94,184644.0
2025-04-25 11:15:00,75.94,75.97,75.67,75.7,68146.0,75.94,75.97,75.67,75.7,68146.0
2025-04-25 11:20:00,75.68,75.81,75.6,75.7,24598.0,75.68,75.81,75.6,75.7,24598.0
2025-04-25 11:25:00,75.69,75.84,75.68,75.68,31828.0,75.69,75.84,75.68,75.68,31828.0
2025-04-25 11:30:00,75.67,75.78,75.64,75.7,32349.0,75.67,75.78,75.64,75.7,32349.0
2025-04-25 11:35:00,75.7,75.7,75.49,75.51,15566.0,75.7,75.7,75.49,75.51,15566.0
2025-04-25 11:40:00,75.51,75.55,75.3,75.37,19900.0,75.51,75.55,75.3,75.37,19900.0
2025-04-25 11:45:00,75.38,75.54,75.35,75.38,27337.0,75.38,75.54,75.35,75.38,27337.0
2025-04-25 11:50:00,75.37,75.55,75.36,75.53,22019.0,75.37,75.55,75.36,75.53,22019.0
2025-04-25 11:55:00,75.53,75.64,75.53,75.59,17569.0,75.53,75.64,75.53,75.59,17569.0
2025-04-25 12:00:00,75.59,75.64,75.5,75.52,19750.0,75.59,75.64,75.5,75.52,19750.0
2025-04-25 12:05:00,75.51,75.55,75.4,75.44,8058.0,75.51,75.55,75.4,75.44,8058.0
2025-04-25 12:10:00,75.42,75.45,75.3,75.33,24064.0,75.42,75.45,75.3,75.33,24064.0
2025-04-25 12:15:00,75.32,75.36,75.23,75.36,132639.0,75.32,75.36,75.23,75.36,132639.0
2025-04-25 12:20:00,75.37,75.4,75.29,75.4,24443.0,75.37,75.4,75.29,75.4,24443.0
2025-04-25 12:25:00,75.39,75.5,75.39,75.42,18887.0,75.39,75.5,75.39,75.42,18887.0
2025-04-25 12:30:00,75.41,75.44,75.37,75.37,17007.0,75.41,75.44,75.37,75.37,17007.0
2025-04-25 12:35:00,75.38,75.48,75.36,75.44,14721.0,75.38,75.48,75.36,75.44,14721.0
2025-04-25 12:40:00,75.43,75.47,75.34,75.43,27215.0,75.43,75.47,75.34,75.43,27215.0
2025-04-25 12:45:00,75.42,75.43,75.25,75.29,57968.0,75.42,75.43,75.25,75.29,57968.0
2025-04-25 12:50:00,75.29,75.33,75.22,75.29,54405.0,75.29,75.33,75.22,75.29,54405.0
2025-04-25 12:55:00,75.28,75.28,75.15,75.21,134204.0,75.28,75.28,75.15,75.21,134204.0
2025-04-25 13:00:00,75.19,75.22,75.12,75.2,16906.0,75.19,75.22,75.12,75.2,16906.0
2025-04-25 13:05:00,75.21,75.33,75.2,75.28,15122.0,75.21,75.33,75.2,75.28,15122.0
2025-04-25 13:10:00,75.28,75.31,75.25,75.3,14998.0,75.28,75.31,75.25,75.3,14998.0
2025-04-25 13:15:00,75.26,75.27,75.18,75.2,14704.0,75.26,75.27,75.18,75.2,14704.0
2025-04-25 13:20:00,75.23,75.28,75.18,75.27,15408.0,75.23,75.28,75.18,75.27,15408.0
2025-04-25 13:25:00,75.27,75.27,75.19,75.23,10547.0,75.27,75.27,75.19,75.23,10547.0
2025-04-25 13:30:00,75.23,75.28,75.15,75.24,16744.0,75.23,75.28,75.15,75.24,16744.0
2025-04-25 13:35:00,75.24,75.35,75.11,75.13,59289.0,75.24,75.35,75.11,75.13,59289.0
2025-04-25 13:40:00,75.1,75.19,75.05,75.1,13840.0,75.1,75.19,75.05,75.1,13840.0
2025-04-25 13:45:00,75.13,75.14,74.99,75.13,27774.0,75.13,75.14,74.99,75.13,27774.0
2025-04-25 13:50:00,75.1,75.15,75.01,75.06,41069.0,75.1,75.15,75.01,75.06,41069.0
2025-04-25 13:55:00,75.06,75.13,74.99,75.09,27276.0,75.06,75.13,74.99,75.09,27276.0
2025-04-25 14:00:00,75.08,75.15,75.02,75.08,58368.0,75.08,75.15,75.02,75.08,58368.0
2025-04-25 14:05:00,75.06,75.16,75.03,75.16,39721.0,75.06,75.16,75.03,75.16,39721.0
2025-04-25 14:10:00,75.15,75.18,75.05,75.08,25237.0,75.15,75.18,75.05,75.08,25237.0
2025-04-25 14:15:00,75.08,75.18,75.08,75.15,17051.0,75.08,75.18,75.08,75.15,17051.0
2025-04-25 14:20:00,75.16,75.34,75.12,75.33,16848.0,75.16,75.34,75.12,75.33,16848.0
2025-04-25 14:25:00,75.29,75.35,75.25,75.34,16723.0,75.29,75.35,75.25,75.34,16723.0
2025-04-25 14:30:00,75.33,75.45,75.33,75.42,33375.0,75.33,75.45,75.33,75.42,33375.0
2025-04-25 14:35:00,75.45,75.55,75.4,75.42,24056.0,75.45,75.55,75.4,75.42,24056.0
2025-04-25 14:40:00,75.42,75.46,75.37,75.42,13512.0,75.42,75.46,75.37,75.42,13512.0
2025-04-25 14:45:00,75.42,75.57,75.4,75.4,45381.0,75.42,75.57,75.4,75.4,45381.0
2025-04-25 14:50:00,75.4,75.42,75.29,75.33,37048.0,75.4,75.42,75.29,75.33,37048.0
2025-04-25 14:55:00,75.32,75.42,75.2,75.38,46483.0,75.32,75.42,75.2,75.38,46483.0
2025-04-25 15:00:00,75.39,75.42,75.25,75.41,39107.0,75.39,75.42,75.25,75.41,39107.0
2025-04-25 15:05:00,75.39,75.56,75.39,75.54,38625.0,75.39,75.56,75.39,75.54,38625.0
2025-04-25 15:10:00,75.56,75.56,75.38,75.49,35932.0,75.56,75.56,75.38,75.49,35932.0
2025-04-25 15:15:00,75.5,75.52,75.29,75.3,39228.0,75.5,75.52,75.29,75.3,39228.0
2025-04-25 15:20:00,75.31,75.37,75.18,75.24,17362.0,75.31,75.37,75.18,75.24,17362.0
2025-04-25 15:25:00,75.24,75.35,75.21,75.29,79623.0,75.24,75.35,75.21,75.29,79623.0
2025-04-25 15:30:00,75.28,75.59,75.2,75.59,616102.0,75.28,75.59,75.2,75.59,616102.0
2025-04-25 15:35:00,75.56,75.65,75.48,75.56,148766.0,75.56,75.65,75.48,75.56,148766.0
2025-04-25 15:40:00,75.56,75.71,75.52,75.71,45114.0,75.56,75.71,75.52,75.71,45114.0
2025-04-25 15:45:00,75.71,75.77,75.67,75.75,31796.0,75.71,75.77,75.67,75.75,31796.0
2025-04-25 15:50:00,75.77,75.99,75.7,75.96,84165.0,75.77,75.99,75.7,75.96,84165.0
2025-04-25 15:55:00,75.97,76.1,75.92,76.04,392120.0,75.97,76.1,75.92,76.04,392120.0
2025-04-28 09:30:00,76.38,76.6,76.0,76.0,119325.0,76.38,76.6,76.0,76.0,119325.0
2025-04-28 09:35:00,76.15,76.45,76.02,76.22,53980.0,76.15,76.45,76.02,76.22,53980.0
2025-04-28 09:40:00,76.22,76.44,75.93,76.1,44978.0,76.22,76.44,75.93,76.1,44978.0
2025-04-28 09:45:00,76.1,76.48,76.0,76.3,23540.0,76.1,76.48,76.0,76.3,23540.0
2025-04-28 09:50:00,76.33,76.6,76.24,76.51,56969.0,76.33,76.6,76.24,76.51,56969.0
2025-04-28 09:55:00,76.5,76.5,76.28,76.28,11779.0,76.5,76.5,76.28,76.28,11779.0
2025-04-28 10:00:00,76.37,76.51,76.28,76.48,12372.0,76.37,76.51,76.28,76.48,12372.0
2025-04-28 10:05:00,76.48,76.48,76.09,76.31,13446.0,76.48,76.48,76.09,76.31,13446.0
2025-04-28 10:10:00,76.31,76.47,76.29,76.43,18936.0,76.31,76.47,76.29,76.43,18936.0
2025-04-28 10:15:00,76.45,76.51,76.4,76.44,18318.0,76.45,76.51,76.4,76.44,18318.0
2025-04-28 10:20:00,76.45,76.51,76.23,76.39,40929.0,76.45,76.51,76.23,76.39,40929.0
2025-04-28 10:25:00,76.38,76.41,76.07,76.11,16423.0,76.38,76.41,76.07,76.11,16423.0
2025-04-28 10:30:00,76.08,76.13,75.86,76.06,26282.0,76.08,76.13,75.86,76.06,26282.0
2025-04-28 10:35:00,76.08,76.13,75.98,76.12,6685.0,76.08,76.13,75.98,76.12,6685.0
2025-04-28 10:40:00,76.12,76.22,76.06,76.11,13548.0,76.12,76.22,76.06,76.11,13548.0
2025-04-28 10:45:00,76.11,76.18,75.94,75.98,32315.0,76.11,76.18,75.94,75.98,32315.0
2025-04-28 10:50:00,75.98,76.06,75.89,75.97,32946.0,75.98,76.06,75.89,75.97,32946.0
2025-04-28 10:55:00,75.97,76.07,75.92,76.0,10639.0,75.97,76.07,75.92,76.0,10639.0
2025-04-28 11:00:00,75.97,76.08,75.95,76.06,12994.0,75.97,76.08,75.95,76.06,12994.0
2025-04-28 11:05:00,76.06,76.18,76.03,76.05,28643.0,76.06,76.18,76.03,76.05,28643.0
2025-04-28 11:10:00,76.08,76.08,75.89,75.92,68257.0,76.08,76.08,75.89,75.92,68257.0
2025-04-28 11:15:00,75.92,75.93,75.76,75.86,20688.0,75.92,75.93,75.76,75.86,20688.0
2025-04-28 11:20:00,75.87,75.88,75.7,75.75,11707.0,75.87,75.88,75.7,75.75,11707.0
2025-04-28 11:25:00,75.76,75.76,75.49,75.51,16111.0,75.76,75.76,75.49,75.51,16111.0
2025-04-28 11:30:00,75.51,75.6,75.41,75.44,14619.0,75.51,75.6,75.41,75.44,14619.0
2025-04-28 11:35:00,75.39,75.57,75.36,75.56,11685.0,75.39,75.57,75.36,75.56,11685.0
2025-04-28 11:40:00,75.53,75.57,75.41,75.44,25330.0,75.53,75.57,75.41,75.44,25330.0
2025-04-28 11:45:00,75.41,75.48,75.36,75.42,26288.0,75.41,75.48,75.36,75.42,26288.0
2025-04-28 11:50:00,75.42,75.46,75.33,75.36,26522.0,75.42,75.46,75.33,75.36,26522.0
2025-04-28 11:55:00,75.34,75.41,75.3,75.32,20746.0,75.34,75.41,75.3,75.32,20746.0
2025-04-28 12:00:00,75.36,75.47,75.24,75.26,15275.0,75.36,75.47,75.24,75.26,15275.0
2025-04-28 12:05:00,75.26,75.3,75.17,75.18,19294.0,75.26,75.3,75.17,75.18,19294.0
2025-04-28 12:10:00,75.16,75.46,75.15,75.31,16234.0,75.16,75.46,75.15,75.31,16234.0
2025-04-28 12:15:00,75.34,75.34,75.23,75.23,8597.0,75.34,75.34,75.23,75.23,8597.0
2025-04-28 12:20:00,75.27,75.28,75.19,75.25,19110.0,75.27,75.28,75.19,75.25,19110.0
2025-04-28 12:25:00,75.22,75.28,75.1,75.16,19510.0,75.22,75.28,75.1,75.16,19510.0
2025-04-28 12:30:00,75.17,75.18,75.09,75.11,9978.0,75.17,75.18,75.09,75.11,9978.0
2025-04-28 12:35:00,75.13,75.35,75.13,75.33,22258.0,75.13,75.35,75.13,75.33,22258.0
2025-04-28 12:40:00,75.32,75.44,75.29,75.36,44094.0,75.32,75.44,75.29,75.36,44094.0
2025-04-28 12:45:00,75.37,75.44,75.34,75.41,26288.0,75.37,75.44,75.34,75.41,26288.0
2025-04-28 12:50:00,75.41,75.44,75.34,75.42,15227.0,75.41,75.44,75.34,75.42,15227.0
2025-04-28 12:55:00,75.43,75.44,75.23,75.33,73454.0,75.43,75.44,75.23,75.33,73454.0
2025-04-28 13:00:00,75.31,75.44,75.28,75.38,25024.0,75.31,75.44,75.28,75.38,25024.0
2025-04-28 13:05:00,75.38,75.59,75.36,75.43,80968.0,75.38,75.59,75.36,75.43,80968.0
2025-04-28 13:10:00,75.44,75.46,75.34,75.34,48926.0,75.44,75.46,75.34,75.34,48926.0
2025-04-28 13:15:00,75.34,75.46,75.34,75.37,20315.0,75.34,75.46,75.34,75.37,20315.0
2025-04-28 13:20:00,75.36,75.42,75.25,75.26,16207.0,75.36,75.42,75.25,75.26,16207.0
2025-04-28 13:25:00,75.26,75.39,75.24,75.28,23551.0,75.26,75.39,75.24,75.28,23551.0
2025-04-28 13:30:00,75.28,75.38,75.2,75.33,21936.0,75.28,75.38,75.2,75.33,21936.0
2025-04-28 13:35:00,75.33,75.37,75.24,75.37,11154.0,75.33,75.37,75.24,75.37,11154.0
2025-04-28 13:40:00,75.37,75.45,75.28,75.41,13965.0,75.37,75.45,75.28,75.41,13965.0
2025-04-28 13:45:00,75.38,75.46,75.37,75.43,18456.0,75.38,75.46,75.37,75.43,18456.0
2025-04-28 13:50:00,75.42,75.51,75.42,75.47,17741.0,75.42,75.51,75.42,75.47,17741.0
2025-04-28 13:55:00,75.47,75.8,75.47,75.69,30102.0,75.47,75.8,75.47,75.69,30102.0
2025-04-28 14:00:00,75.67,75.71,75.59,75.63,26609.0,75.67,75.71,75.59,75.63,26609.0
2025-04-28 14:05:00,75.64,75.7,75.6,75.6,21834.0,75.64,75.7,75.6,75.6,21834.0
2025-04-28 14:10:00,75.6,75.63,75.56,75.59,40690.0,75.6,75.63,75.56,75.59,40690.0
2025-04-28 14:15:00,75.59,75.63,75.5,75.56,26951.0,75.59,75.63,75.5,75.56,26951.0
2025-04-28 14:20:00,75.54,75.6,75.47,75.5,14631.0,75.54,75.6,75.47,75.5,14631.0
2025-04-28 14:25:00,75.51,75.56,75.48,75.51,15013.0,75.51,75.56,75.48,75.51,15013.0
2025-04-28 14:30:00,75.52,75.55,75.38,75.38,27562.0,75.52,75.55,75.38,75.38,27562.0
2025-04-28 14:35:00,75.44,75.44,75.28,75.28,38211.0,75.44,75.44,75.28,75.28,38211.0
2025-04-28 14:40:00,75.3,75.3,75.13,75.15,24234.0,75.3,75.3,75.13,75.15,24234.0
2025-04-28 14:45:00,75.16,75.17,75.04,75.05,24459.0,75.16,75.17,75.04,75.05,24459.0
2025-04-28 14:50:00,75.04,75.19,75.0,75.07,30097.0,75.04,75.19,75.0,75.07,30097.0
2025-04-28 14:55:00,75.09,75.09,74.94,74.97,68208.0,75.09,75.09,74.94,74.97,68208.0
2025-04-28 15:00:00,74.97,75.28,74.96,75.23,43114.0,74.97,75.28,74.96,75.23,43114.0
2025-04-28 15:05:00,75.23,75.36,75.22,75.34,11990.0,75.23,75.36,75.22,75.34,11990.0
2025-04-28 15:10:00,75.33,75.35,75.18,75.26,33282.0,75.33,75.35,75.18,75.26,33282.0
2025-04-28 15:15:00,75.26,75.27,75.18,75.21,23776.0,75.26,75.27,75.18,75.21,23776.0
2025-04-28 15:20:00,75.22,75.25,75.16,75.22,32454.0,75.22,75.25,75.16,75.22,32454.0
2025-04-28 15:25:00,75.23,75.43,75.21,75.41,46234.0,75.23,75.43,75.21,75.41,46234.0
2025-04-28 15:30:00,75.4,75.43,75.35,75.41,56291.0,75.4,75.43,75.35,75.41,56291.0
2025-04-28 15:35:00,75.41,75.5,75.22,75.33,49248.0,75.41,75.5,75.22,75.33,49248.0
2025-04-28 15:40:00,75.33,75.38,75.3,75.33,41597.0,75.33,75.38,75.3,75.33,41597.0
2025-04-28 15:45:00,75.3,75.54,75.3,75.52,39939.0,75.3,75.54,75.3,75.52,39939.0
2025-04-28 15:50:00,75.52,75.6,75.47,75.51,67720.0,75.52,75.6,75.47,75.51,67720.0
2025-04-28 15:55:00,75.51,75.73,75.4,75.53,345311.0,75.51,75.73,75.4,75.53,345311.0
2025-04-29 09:30:00,75.5,75.67,75.3,75.58,93794.0,75.5,75.67,75.3,75.58,93794.0
2025-04-29 09:35:00,75.6,75.6,75.01,75.06,32069.0,75.6,75.6,75.01,75.06,32069.0
2025-04-29 09:40:00,75.06,75.41,75.06,75.3,14407.0,75.06,75.41,75.06,75.3,14407.0
2025-04-29 09:45:00,75.27,75.77,75.2,75.62,24253.0,75.27,75.77,75.2,75.62,24253.0
2025-04-29 09:50:00,75.64,75.64,75.45,75.51,23424.0,75.64,75.64,75.45,75.51,23424.0
2025-04-29 09:55:00,75.48,75.66,75.4,75.4,24007.0,75.48,75.66,75.4,75.4,24007.0
2025-04-29 10:00:00,75.37,75.6,75.3,75.48,22890.0,75.37,75.6,75.3,75.48,22890.0
2025-04-29 10:05:00,75.51,75.67,75.38,75.51,17501.0,75.51,75.67,75.38,75.51,17501.0
2025-04-29 10:10:00,75.47,75.55,75.45,75.52,27124.0,75.47,75.55,75.45,75.52,27124.0
2025-04-29 10:15:00,75.46,75.5,75.24,75.28,34695.0,75.46,75.5,75.24,75.28,34695.0
2025-04-29 10:20:00,75.26,75.34,74.96,75.05,22047.0,75.26,75.34,74.96,75.05,22047.0
2025-04-29 10:25:00,75.02,75.17,74.97,75.13,21734.0,75.02,75.17,74.97,75.13,21734.0
2025-04-29 10:30:00,75.16,75.27,75.1,75.27,36431.0,75.16,75.27,75.1,75.27,36431.0
2025-04-29 10:35:00,75.22,75.41,75.17,75.29,29688.0,75.22,75.41,75.17,75.29,29688.0
2025-04-29 10:40:00,75.28,75.46,75.26,75.46,82958.0,75.28,75.46,75.26,75.46,82958.0
2025-04-29 10:45:00,75.5,75.73,75.46,75.7,55821.0,75.5,75.73,75.46,75.7,55821.0
2025-04-29 10:50:00,75.7,76.0,75.57,76.0,55517.0,75.7,76.0,75.57,76.0,55517.0
2025-04-29 10:55:00,75.98,76.02,75.85,75.98,31804.0,75.98,76.02,75.85,75.98,31804.0
2025-04-29 11:00:00,76.04,76.04,75.8,75.89,26318.0,76.04,76.04,75.8,75.89,26318.0
2025-04-29 11:05:00,75.89,76.06,75.85,76.05,16684.0,75.89,76.06,75.85,76.05,16684.0
2025-04-29 11:10:00,76.05,76.05,75.82,75.82,25409.0,76.05,76.05,75.82,75.82,25409.0
2025-04-29 11:15:00,75.82,75.85,75.63,75.64,24191.0,75.82,75.85,75.63,75.64,24191.0
2025-04-29 11:20:00,75.67,75.75,75.58,75.7,20195.0,75.67,75.75,75.58,75.7,20195.0
2025-04-29 11:25:00,75.67,75.74,75.66,75.68,17026.0,75.67,75.74,75.66,75.68,17026.0
2025-04-29 11:30:00,75.69,75.71,75.47,75.56,26450.0,75.69,75.71,75.47,75.56,26450.0
2025-04-29 11:35:00,75.57,75.63,75.52,75.63,12537.0,75.57,75.63,75.52,75.63,12537.0
2025-04-29 11:40:00,75.63,75.77,75.6,75.77,22299.0,75.63,75.77,75.6,75.77,22299.0
2025-04-29 11:45:00,75.76,75.87,75.69,75.83,32515.0,75.76,75.87,75.69,75.83,32515.0
2025-04-29 11:50:00,75.83,75.83,75.63,75.69,13538.0,75.83,75.83,75.63,75.69,13538.0
2025-04-29 11:55:00,75.7,75.72,75.58,75.62,13519.0,75.7,75.72,75.58,75.62,13519.0
2025-04-29 12:00:00,75.63,75.77,75.58,75.74,16095.0,75.63,75.77,75.58,75.74,16095.0
2025-04-29 12:05:00,75.74,75.86,75.7,75.85,15682.0,75.74,75.86,75.7,75.85,15682.0
2025-04-29 12:10:00,75.84,75.89,75.83,75.89,17374.0,75.84,75.89,75.83,75.89,17374.0
2025-04-29 12:15:00,75.86,75.89,75.71,75.81,21919.0,75.86,75.89,75.71,75.81,21919.0
2025-04-29 12:20:00,75.81,75.93,75.78,75.9,8018.0,75.81,75.93,75.78,75.9,8018.0
2025-04-29 12:25:00,75.93,76.0,75.91,75.98,13739.0,75.93,76.0,75.91,75.98,13739.0
2025-04-29 12:30:00,75.95,75.97,75.9,75.94,6748.0,75.95,75.97,75.9,75.94,6748.0
2025-04-29 12:35:00,75.94,75.97,75.91,75.95,5151.0,75.94,75.97,75.91,75.95,5151.0
2025-04-29 12:40:00,75.96,76.04,75.95,76.03,19104.0,75.96,76.04,75.95,76.03,19104.0
2025-04-29 12:45:00,76.03,76.03,75.84,75.87,8841.0,76.03,76.03,75.84,75.87,8841.0
2025-04-29 12:50:00,75.87,75.95,75.86,75.89,5811.0,75.87,75.95,75.86,75.89,5811.0
2025-04-29 12:55:00,75.91,75.91,75.81,75.84,11507.0,75.91,75.91,75.81,75.84,11507.0
2025-04-29 13:00:00,75.85,75.87,75.8,75.82,14350.0,75.85,75.87,75.8,75.82,14350.0
2025-04-29 13:05:00,75.86,75.93,75.85,75.91,17827.0,75.86,75.93,75.85,75.91,17827.0
2025-04-29 13:10:00,75.91,75.96,75.84,75.96,19490.0,75.91,75.96,75.84,75.96,19490.0
2025-04-29 13:15:00,75.94,76.05,75.93,76.05,9404.0,75.94,76.05,75.93,76.05,9404.0
2025-04-29 13:20:00,76.05,76.12,76.02,76.12,10822.0,76.05,76.12,76.02,76.12,10822.0
2025-04-29 13:25:00,76.1,76.2,76.04,76.05,21468.0,76.1,76.2,76.04,76.05,21468.0
2025-04-29 13:30:00,76.06,76.14,76.04,76.14,8067.0,76.06,76.14,76.04,76.14,8067.0
2025-04-29 13:35:00,76.14,76.24,76.14,76.23,20750.0,76.14,76.24,76.14,76.23,20750.0
2025-04-29 13:40:00,76.25,76.32,76.25,76.31,14086.0,76.25,76.32,76.25,76.31,14086.0
2025-04-29 13:45:00,76.32,76.43,76.28,76.36,18264.0,76.32,76.43,76.28,76.36,18264.0
2025-04-29 13:50:00,76.37,76.4,76.31,76.36,10424.0,76.37,76.4,76.31,76.36,10424.0
2025-04-29 13:55:00,76.36,76.44,76.36,76.41,19827.0,76.36,76.44,76.36,76.41,19827.0
2025-04-29 14:00:00,76.42,76.55,76.39,76.52,39830.0,76.42,76.55,76.39,76.52,39830.0
2025-04-29 14:05:00,76.53,76.54,76.42,76.45,17839.0,76.53,76.54,76.42,76.45,17839.0
2025-04-29 14:10:00,76.45,76.45,76.33,76.37,13479.0,76.45,76.45,76.33,76.37,13479.0
2025-04-29 14:15:00,76.37,76.47,76.35,76.36,15572.0,76.37,76.47,76.35,76.36,15572.0
2025-04-29 14:20:00,76.36,76.4,76.29,76.39,19610.0,76.36,76.4,76.29,76.39,19610.0
2025-04-29 14:25:00,76.37,76.51,76.36,76.45,17545.0,76.37,76.51,76.36,76.45,17545.0
2025-04-29 14:30:00,76.45,76.53,76.43,76.51,22451.0,76.45,76.53,76.43,76.51,22451.0
2025-04-29 14:35:00,76.52,76.58,76.5,76.53,20596.0,76.52,76.58,76.5,76.53,20596.0
2025-04-29 14:40:00,76.53,76.55,76.44,76.48,27071.0,76.53,76.55,76.44,76.48,27071.0
2025-04-29 14:45:00,76.48,76.48,76.42,76.45,22020.0,76.48,76.48,76.42,76.45,22020.0
2025-04-29 14:50:00,76.45,76.45,76.36,76.38,18301.0,76.45,76.45,76.36,76.38,18301.0
2025-04-29 14:55:00,76.38,76.4,76.32,76.34,19927.0,76.38,76.4,76.32,76.34,19927.0
2025-04-29 15:00:00,76.34,76.41,76.34,76.36,11887.0,76.34,76.41,76.34,76.36,11887.0
2025-04-29 15:05:00,76.34,76.35,76.21,76.24,134312.0,76.34,76.35,76.21,76.24,134312.0
2025-04-29 15:10:00,76.28,76.34,76.27,76.34,52158.0,76.28,76.34,76.27,76.34,52158.0
2025-04-29 15:15:00,76.32,76.34,76.18,76.22,23408.0,76.32,76.34,76.18,76.22,23408.0
2025-04-29 15:20:00,76.22,76.37,76.18,76.35,24718.0,76.22,76.37,76.18,76.35,24718.0
2025-04-29 15:25:00,76.35,76.36,76.21,76.24,35149.0,76.35,76.36,76.21,76.24,35149.0
2025-04-29 15:30:00,76.25,76.34,76.22,76.31,37126.0,76.25,76.34,76.22,76.31,37126.0
2025-04-29 15:35:00,76.3,76.34,76.25,76.34,41747.0,76.3,76.34,76.25,76.34,41747.0
2025-04-29 15:40:00,76.33,76.38,76.29,76.31,45856.0,76.33,76.38,76.29,76.31,45856.0
2025-04-29 15:45:00,76.32,76.39,76.29,76.37,43081.0,76.32,76.39,76.29,76.37,43081.0
2025-04-29 15:50:00,76.37,76.44,76.24,76.34,160977.0,76.37,76.44,76.24,76.34,160977.0
2025-04-29 15:55:00,76.34,76.36,76.16,76.29,391953.0,76.34,76.36,76.16,76.29,391953.0
2025-04-30 09:30:00,76.18,76.35,75.9,76.23,60075.0,76.18,76.35,75.9,76.23,60075.0
2025-04-30 09:35:00,76.16,76.34,75.94,75.94,7894.0,76.16,76.34,75.94,75.94,7894.0
2025-04-30 09:40:00,75.99,76.05,75.76,75.95,12757.0,75.99,76.05,75.76,75.95,12757.0
2025-04-30 09:45:00,75.95,75.95,75.63,75.65,17297.0,75.95,75.95,75.63,75.65,17297.0
2025-04-30 09:50:00,75.64,75.65,75.34,75.49,23989.0,75.64,75.65,75.34,75.49,23989.0
2025-04-30 09:55:00,75.51,75.51,75.17,75.4,13292.0,75.51,75.51,75.17,75.4,13292.0
2025-04-30 10:00:00,75.39,75.58,75.36,75.56,27969.0,75.39,75.58,75.36,75.56,27969.0
2025-04-30 10:05:00,75.56,75.59,75.36,75.44,18289.0,75.56,75.59,75.36,75.44,18289.0
2025-04-30 10:10:00,75.44,75.5,75.3,75.39,19870.0,75.44,75.5,75.3,75.39,19870.0
2025-04-30 10:15:00,75.39,75.39,75.21,75.33,14435.0,75.39,75.39,75.21,75.33,14435.0
2025-04-30 10:20:00,75.32,75.32,75.18,75.3,10175.0,75.32,75.32,75.18,75.3,10175.0
2025-04-30 10:25:00,75.25,75.51,75.22,75.51,16112.0,75.25,75.51,75.22,75.51,16112.0
2025-04-30 10:30:00,75.52,75.52,75.25,75.25,76487.0,75.52,75.52,75.25,75.25,76487.0
2025-04-30 10:35:00,75.23,75.25,74.96,75.12,28225.0,75.23,75.25,74.96,75.12,28225.0
2025-04-30 10:40:00,75.13,75.26,75.01,75.23,32401.0,75.13,75.26,75.01,75.23,32401.0
2025-04-30 10:45:00,75.18,75.23,75.12,75.16,25180.0,75.18,75.23,75.12,75.16,25180.0
2025-04-30 10:50:00,75.22,75.37,75.11,75.35,94703.0,75.22,75.37,75.11,75.35,94703.0
2025-04-30 10:55:00,75.33,75.35,75.21,75.25,55584.0,75.33,75.35,75.21,75.25,55584.0
2025-04-30 11:00:00,75.26,75.45,75.24,75.36,21048.0,75.26,75.45,75.24,75.36,21048.0
2025-04-30 11:05:00,75.38,75.58,75.35,75.55,29475.0,75.38,75.58,75.35,75.55,29475.0
2025-04-30 11:10:00,75.54,75.62,75.51,75.56,12508.0,75.54,75.62,75.51,75.56,12508.0
2025-04-30 11:15:00,75.59,75.62,75.53,75.56,9438.0,75.59,75.62,75.53,75.56,9438.0
2025-04-30 11:20:00,75.58,75.59,75.49,75.5,26207.0,75.58,75.59,75.49,75.5,26207.0
2025-04-30 11:25:00,75.5,75.54,75.4,75.53,10901.0,75.5,75.54,75.4,75.53,10901.0
2025-04-30 11:30:00,75.48,75.51,75.3,75.41,17580.0,75.48,75.51,75.3,75.41,17580.0
2025-04-30 11:35:00,75.4,75.47,75.29,75.34,18459.0,75.4,75.47,75.29,75.34,18459.0
2025-04-30 11:40:00,75.34,75.54,75.32,75.52,23223.0,75.34,75.54,75.32,75.52,23223.0
2025-04-30 11:45:00,75.5,75.55,75.46,75.55,7994.0,75.5,75.55,75.46,75.55,7994.0
2025-04-30 11:50:00,75.55,75.58,75.43,75.47,16200.0,75.55,75.58,75.43,75.47,16200.0
2025-04-30 11:55:00,75.44,75.53,75.4,75.53,6941.0,75.44,75.53,75.4,75.53,6941.0
2025-04-30 12:00:00,75.52,75.55,75.46,75.48,8512.0,75.52,75.55,75.46,75.48,8512.0
2025-04-30 12:05:00,75.49,75.61,75.46,75.51,16286.0,75.49,75.61,75.46,75.51,16286.0
2025-04-30 12:10:00,75.5,75.5,75.35,75.35,5776.0,75.5,75.5,75.35,75.35,5776.0
2025-04-30 12:15:00,75.39,75.45,75.34,75.37,6730.0,75.39,75.45,75.34,75.37,6730.0
2025-04-30 12:20:00,75.41,75.41,75.14,75.18,29777.0,75.41,75.41,75.14,75.18,29777.0
2025-04-30 12:25:00,75.18,75.2,75.09,75.13,13673.0,75.18,75.2,75.09,75.13,13673.0
2025-04-30 12:30:00,75.13,75.19,75.11,75.16,9092.0,75.13,75.19,75.11,75.16,9092.0
2025-04-30 12:35:00,75.13,75.28,75.09,75.26,20086.0,75.13,75.28,75.09,75.26,20086.0
2025-04-30 12:40:00,75.27,75.31,75.23,75.23,11321.0,75.27,75.31,75.23,75.23,11321.0
2025-04-30 12:45:00,75.22,75.32,75.22,75.25,8060.0,75.22,75.32,75.22,75.25,8060.0
2025-04-30 12:50:00,75.23,75.29,75.23,75.27,11207.0,75.23,75.29,75.23,75.27,11207.0
2025-04-30 12:55:00,75.27,75.31,75.18,75.26,11582.0,75.27,75.31,75.18,75.26,11582.0
2025-04-30 13:00:00,75.26,75.3,75.22,75.25,7596.0,75.26,75.3,75.22,75.25,7596.0
2025-04-30 13:05:00,75.26,75.27,75.09,75.12,18583.0,75.26,75.27,75.09,75.12,18583.0
2025-04-30 13:10:00,75.13,75.13,74.96,75.06,59887.0,75.13,75.13,74.96,75.06,59887.0
2025-04-30 13:15:00,75.06,75.06,74.95,74.97,25258.0,75.06,75.06,74.95,74.97,25258.0
2025-04-30 13:20:00,74.95,75.1,74.93,75.09,18195.0,74.95,75.1,74.93,75.09,18195.0
2025-04-30 13:25:00,75.06,75.27,75.06,75.23,12511.0,75.06,75.27,75.06,75.23,12511.0
2025-04-30 13:30:00,75.22,75.31,75.21,75.29,16688.0,75.22,75.31,75.21,75.29,16688.0
2025-04-30 13:35:00,75.28,75.31,75.24,75.26,12699.0,75.28,75.31,75.24,75.26,12699.0
2025-04-30 13:40:00,75.24,75.31,75.24,75.28,6415.0,75.24,75.31,75.24,75.28,6415.0
2025-04-30 13:45:00,75.28,75.3,75.22,75.23,8488.0,75.28,75.3,75.22,75.23,8488.0
2025-04-30 13:50:00,75.23,75.31,75.22,75.27,4549.0,75.23,75.31,75.22,75.27,4549.0
2025-04-30 13:55:00,75.26,75.28,75.18,75.22,14329.0,75.26,75.28,75.18,75.22,14329.0
2025-04-30 14:00:00,75.22,75.22,75.08,75.13,9755.0,75.22,75.22,75.08,75.13,9755.0
2025-04-30 14:05:00,75.14,75.37,75.06,75.13,34951.0,75.14,75.37,75.06,75.13,34951.0
2025-04-30 14:10:00,75.15,75.26,75.08,75.12,13087.0,75.15,75.26,75.08,75.12,13087.0
2025-04-30 14:15:00,75.15,75.24,75.13,75.16,9083.0,75.15,75.24,75.13,75.16,9083.0
2025-04-30 14:20:00,75.17,75.19,75.06,75.07,12020.0,75.17,75.19,75.06,75.07,12020.0
2025-04-30 14:25:00,75.09,75.15,74.91,74.98,25884.0,75.09,75.15,74.91,74.98,25884.0
2025-04-30 14:30:00,75.0,75.08,74.96,74.98,25165.0,75.0,75.08,74.96,74.98,25165.0
2025-04-30 14:35:00,74.98,74.98,74.81,74.86,51709.0,74.98,74.98,74.81,74.86,51709.0
2025-04-30 14:40:00,74.84,74.92,74.78,74.78,36973.0,74.84,74.92,74.78,74.78,36973.0
2025-04-30 14:45:00,74.8,74.94,74.8,74.92,15739.0,74.8,74.94,74.8,74.92,15739.0
2025-04-30 14:50:00,74.92,74.95,74.83,74.86,17032.0,74.92,74.95,74.83,74.86,17032.0
2025-04-30 14:55:00,74.86,74.88,74.77,74.79,18445.0,74.86,74.88,74.77,74.79,18445.0
2025-04-30 15:00:00,74.79,74.87,74.78,74.84,23803.0,74.79,74.87,74.78,74.84,23803.0
2025-04-30 15:05:00,74.83,74.87,74.78,74.8,20737.0,74.83,74.87,74.78,74.8,20737.0
2025-04-30 15:10:00,74.79,74.89,74.79,74.85,14169.0,74.79,74.89,74.79,74.85,14169.0
2025-04-30 15:15:00,74.85,74.87,74.74,74.74,21224.0,74.85,74.87,74.74,74.74,21224.0
2025-04-30 15:20:00,74.74,74.76,74.57,74.62,52967.0,74.74,74.76,74.57,74.62,52967.0
2025-04-30 15:25:00,74.64,74.69,74.6,74.63,25821.0,74.64,74.69,74.6,74.63,25821.0
2025-04-30 15:30:00,74.64,74.69,74.6,74.61,44914.0,74.64,74.69,74.6,74.61,44914.0
2025-04-30 15:35:00,74.61,74.61,74.52,74.55,40049.0,74.61,74.61,74.52,74.55,40049.0
2025-04-30 15:40:00,74.55,74.76,74.54,74.72,52773.0,74.55,74.76,74.54,74.72,52773.0
2025-04-30 15:45:00,74.72,75.03,74.71,75.0,57472.0,74.72,75.03,74.71,75.0,57472.0
2025-04-30 15:50:00,75.0,75.32,74.99,75.25,107232.0,75.0,75.32,74.99,75.25,107232.0
2025-04-30 15:55:00,75.24,75.52,75.21,75.47,525766.0,75.24,75.52,75.21,75.47,525766.0
2025-05-01 09:30:00,75.54,75.57,74.15,74.42,86597.0,75.54,75.57,74.15,74.42,86597.0
2025-05-01 09:35:00,74.32,74.83,74.26,74.58,19589.0,74.32,74.83,74.26,74.58,19589.0
2025-05-01 09:40:00,74.57,74.75,74.54,74.63,23883.0,74.57,74.75,74.54,74.63,23883.0
2025-05-01 09:45:00,74.64,74.82,74.33,74.82,43897.0,74.64,74.82,74.33,74.82,43897.0
2025-05-01 09:50:00,74.85,75.05,74.79,75.01,23433.0,74.85,75.05,74.79,75.01,23433.0
2025-05-01 09:55:00,75.01,75.17,74.94,75.1,37412.0,75.01,75.17,74.94,75.1,37412.0
2025-05-01 10:00:00,75.22,75.44,75.11,75.44,20168.0,75.22,75.44,75.11,75.44,20168.0
2025-05-01 10:05:00,75.47,75.48,75.18,75.35,28167.0,75.47,75.48,75.18,75.35,28167.0
2025-05-01 10:10:00,75.35,75.41,75.06,75.24,17743.0,75.35,75.41,75.06,75.24,17743.0
2025-05-01 10:15:00,75.2,75.28,75.14,75.14,6605.0,75.2,75.28,75.14,75.14,6605.0
2025-05-01 10:20:00,75.16,75.29,75.15,75.28,6361.0,75.16,75.29,75.15,75.28,6361.0
2025-05-01 10:25:00,75.28,75.33,75.24,75.27,9936.0,75.28,75.33,75.24,75.27,9936.0
2025-05-01 10:30:00,75.27,75.28,75.16,75.28,18927.0,75.27,75.28,75.16,75.28,18927.0
2025-05-01 10:35:00,75.26,75.37,75.26,75.36,29369.0,75.26,75.37,75.26,75.36,29369.0
2025-05-01 10:40:00,75.36,75.45,75.29,75.29,21830.0,75.36,75.45,75.29,75.29,21830.0
2025-05-01 10:45:00,75.28,75.36,75.21,75.28,36400.0,75.28,75.36,75.21,75.28,36400.0
2025-05-01 10:50:00,75.28,75.37,75.24,75.33,19482.0,75.28,75.37,75.24,75.33,19482.0
2025-05-01 10:55:00,75.36,75.53,75.34,75.45,14469.0,75.36,75.53,75.34,75.45,14469.0
2025-05-01 11:00:00,75.46,75.46,75.29,75.45,10258.0,75.46,75.46,75.29,75.45,10258.0
2025-05-01 11:05:00,75.46,75.52,75.44,75.51,22566.0,75.46,75.52,75.44,75.51,22566.0
2025-05-01 11:10:00,75.51,75.52,75.39,75.47,43318.0,75.51,75.52,75.39,75.47,43318.0
2025-05-01 11:15:00,75.49,75.55,75.46,75.46,14069.0,75.49,75.55,75.46,75.46,14069.0
2025-05-01 11:20:00,75.46,75.47,75.39,75.45,25913.0,75.46,75.47,75.39,75.45,25913.0
2025-05-01 11:25:00,75.47,75.48,75.38,75.4,14180.0,75.47,75.48,75.38,75.4,14180.0
2025-05-01 11:30:00,75.43,75.44,75.29,75.29,7953.0,75.43,75.44,75.29,75.29,7953.0
2025-05-01 11:35:00,75.35,75.47,75.32,75.4,5814.0,75.35,75.47,75.32,75.4,5814.0
2025-05-01 11:40:00,75.41,75.46,75.38,75.38,8133.0,75.41,75.46,75.38,75.38,8133.0
2025-05-01 11:45:00,75.39,75.41,75.33,75.38,8758.0,75.39,75.41,75.33,75.38,8758.0
2025-05-01 11:50:00,75.37,75.38,75.29,75.31,9848.0,75.37,75.38,75.29,75.31,9848.0
2025-05-01 11:55:00,75.29,75.3,75.12,75.24,12213.0,75.29,75.3,75.12,75.24,12213.0
2025-05-01 12:00:00,75.24,75.24,75.17,75.23,12489.0,75.24,75.24,75.17,75.23,12489.0
2025-05-01 12:05:00,75.23,75.31,75.21,75.28,5291.0,75.23,75.31,75.21,75.28,5291.0
2025-05-01 12:10:00,75.3,75.3,75.22,75.27,17619.0,75.3,75.3,75.22,75.27,17619.0
2025-05-01 12:15:00,75.28,75.28,75.07,75.13,29502.0,75.28,75.28,75.07,75.13,29502.0
2025-05-01 12:20:00,75.13,75.25,75.13,75.17,14440.0,75.13,75.25,75.13,75.17,14440.0
2025-05-01 12:25:00,75.23,75.28,75.21,75.26,3345.0,75.23,75.28,75.21,75.26,3345.0
2025-05-01 12:30:00,75.25,75.35,75.24,75.35,11910.0,75.25,75.35,75.24,75.35,11910.0
2025-05-01 12:35:00,75.35,75.4,75.35,75.37,3306.0,75.35,75.4,75.35,75.37,3306.0
2025-05-01 12:40:00,75.4,75.4,75.32,75.4,5114.0,75.4,75.4,75.32,75.4,5114.0
2025-05-01 12:45:00,75.4,75.4,75.23,75.23,5301.0,75.4,75.4,75.23,75.23,5301.0
2025-05-01 12:50:00,75.23,75.38,75.23,75.35,4904.0,75.23,75.38,75.23,75.35,4904.0
2025-05-01 12:55:00,75.38,75.41,75.3,75.32,5694.0,75.38,75.41,75.3,75.32,5694.0
2025-05-01 13:00:00,75.34,75.52,75.33,75.52,4467.0,75.34,75.52,75.33,75.52,4467.0
2025-05-01 13:05:00,75.48,75.57,75.47,75.56,3277.0,75.48,75.57,75.47,75.56,3277.0
2025-05-01 13:10:00,75.55,75.61,75.51,75.58,7142.0,75.55,75.61,75.51,75.58,7142.0
2025-05-01 13:15:00,75.55,75.66,75.55,75.64,4026.0,75.55,75.66,75.55,75.64,4026.0
2025-05-01 13:20:00,75.64,75.68,75.62,75.62,4091.0,75.64,75.68,75.62,75.62,4091.0
2025-05-01 13:25:00,75.64,75.64,75.57,75.62,10288.0,75.64,75.64,75.57,75.62,10288.0
2025-05-01 13:30:00,75.67,75.74,75.66,75.73,6343.0,75.67,75.74,75.66,75.73,6343.0
2025-05-01 13:35:00,75.73,75.76,75.67,75.7,13771.0,75.73,75.76,75.67,75.7,13771.0
2025-05-01 13:40:00,75.71,75.72,75.59,75.63,13159.0,75.71,75.72,75.59,75.63,13159.0
2025-05-01 13:45:00,75.61,75.66,75.6,75.61,4241.0,75.61,75.66,75.6,75.61,4241.0
2025-05-01 13:50:00,75.63,75.64,75.54,75.58,4797.0,75.63,75.64,75.54,75.58,4797.0
2025-05-01 13:55:00,75.59,75.59,75.53,75.56,3353.0,75.59,75.59,75.53,75.56,3353.0
2025-05-01 14:00:00,75.55,75.66,75.55,75.66,2139.0,75.55,75.66,75.55,75.66,2139.0
2025-05-01 14:05:00,75.66,75.72,75.61,75.7,5751.0,75.66,75.72,75.61,75.7,5751.0
2025-05-01 14:10:00,75.72,75.75,75.68,75.69,10444.0,75.72,75.75,75.68,75.69,10444.0
2025-05-01 14:15:00,75.68,75.82,75.68,75.79,9696.0,75.68,75.82,75.68,75.79,9696.0
2025-05-01 14:20:00,75.77,75.77,75.68,75.68,5974.0,75.77,75.77,75.68,75.68,5974.0
2025-05-01 14:25:00,75.7,75.76,75.63,75.76,5460.0,75.7,75.76,75.63,75.76,5460.0
2025-05-01 14:30:00,75.76,75.8,75.71,75.75,8943.0,75.76,75.8,75.71,75.75,8943.0
2025-05-01 14:35:00,75.75,75.75,75.68,75.71,7221.0,75.75,75.75,75.68,75.71,7221.0
2025-05-01 14:40:00,75.72,75.76,75.72,75.74,5409.0,75.72,75.76,75.72,75.74,5409.0
2025-05-01 14:45:00,75.74,75.81,75.72,75.77,6029.0,75.74,75.81,75.72,75.77,6029.0
2025-05-01 14:50:00,75.76,75.76,75.67,75.67,6234.0,75.76,75.76,75.67,75.67,6234.0
2025-05-01 14:55:00,75.67,75.7,75.65,75.67,8486.0,75.67,75.7,75.65,75.67,8486.0
2025-05-01 15:00:00,75.66,75.67,75.58,75.67,3189.0,75.66,75.67,75.58,75.67,3189.0
2025-05-01 15:05:00,75.68,75.69,75.62,75.62,6550.0,75.68,75.69,75.62,75.62,6550.0
2025-05-01 15:10:00,75.6,75.65,75.55,75.65,10504.0,75.6,75.65,75.55,75.65,10504.0
2025-05-01 15:15:00,75.66,75.66,75.6,75.64,11649.0,75.66,75.66,75.6,75.64,11649.0
2025-05-01 15:20:00,75.62,75.67,75.62,75.62,9403.0,75.62,75.67,75.62,75.62,9403.0
2025-05-01 15:25:00,75.63,75.77,75.62,75.77,18021.0,75.63,75.77,75.62,75.77,18021.0
2025-05-01 15:30:00,75.75,75.78,75.67,75.77,22139.0,75.75,75.78,75.67,75.77,22139.0
2025-05-01 15:35:00,75.76,75.78,75.69,75.7,19965.0,75.76,75.78,75.69,75.7,19965.0
2025-05-01 15:40:00,75.7,75.73,75.57,75.67,24142.0,75.7,75.73,75.57,75.67,24142.0
2025-05-01 15:45:00,75.68,75.79,75.64,75.73,32887.0,75.68,75.79,75.64,75.73,32887.0
2025-05-01 15:50:00,75.76,75.76,75.5,75.55,80232.0,75.76,75.76,75.5,75.55,80232.0
2025-05-01 15:55:00,75.55,75.55,75.16,75.18,192810.0,75.55,75.55,75.16,75.18,192810.0
2025-05-02 09:30:00,76.58,76.59,76.15,76.16,40042.0,76.58,76.59,76.15,76.16,40042.0
2025-05-02 09:35:00,76.17,76.5,76.14,76.45,23230.0,76.17,76.5,76.14,76.45,23230.0
2025-05-02 09:40:00,76.47,76.83,76.37,76.64,83628.0,76.47,76.83,76.37,76.64,83628.0
2025-05-02 09:45:00,76.64,76.85,76.42,76.44,33174.0,76.64,76.85,76.42,76.44,33174.0
2025-05-02 09:50:00,76.43,76.7,76.33,76.65,12432.0,76.43,76.7,76.33,76.65,12432.0
2025-05-02 09:55:00,76.64,76.74,76.47,76.64,13284.0,76.64,76.74,76.47,76.64,13284.0
2025-05-02 10:00:00,76.59,76.99,76.58,76.95,27492.0,76.59,76.99,76.58,76.95,27492.0
2025-05-02 10:05:00,76.94,77.12,76.57,76.63,133110.0,76.94,77.12,76.57,76.63,133110.0
2025-05-02 10:10:00,76.62,76.65,76.34,76.4,48828.0,76.62,76.65,76.34,76.4,48828.0
2025-05-02 10:15:00,76.41,76.41,76.08,76.16,40355.0,76.41,76.41,76.08,76.16,40355.0
2025-05-02 10:20:00,76.15,76.15,75.91,76.0,11794.0,76.15,76.15,75.91,76.0,11794.0
2025-05-02 10:25:00,76.0,76.09,75.9,76.07,9690.0,76.0,76.09,75.9,76.07,9690.0
2025-05-02 10:30:00,76.07,76.12,75.97,76.11,7537.0,76.07,76.12,75.97,76.11,7537.0
2025-05-02 10:35:00,76.07,76.15,75.91,76.15,11822.0,76.07,76.15,75.91,76.15,11822.0
2025-05-02 10:40:00,76.09,76.14,75.89,76.05,49801.0,76.09,76.14,75.89,76.05,49801.0
2025-05-02 10:45:00,76.05,76.08,75.99,76.05,25590.0,76.05,76.08,75.99,76.05,25590.0
2025-05-02 10:50:00,76.03,76.07,75.92,76.0,37558.0,76.03,76.07,75.92,76.0,37558.0
2025-05-02 10:55:00,76.02,76.11,76.02,76.03,15691.0,76.02,76.11,76.02,76.03,15691.0
2025-05-02 11:00:00,76.05,76.07,75.89,75.9,35691.0,76.05,76.07,75.89,75.9,35691.0
2025-05-02 11:05:00,75.9,75.96,75.83,75.87,15023.0,75.9,75.96,75.83,75.87,15023.0
2025-05-02 11:10:00,75.87,75.94,75.82,75.82,19244.0,75.87,75.94,75.82,75.82,19244.0
2025-05-02 11:15:00,75.87,75.88,75.74,75.83,45236.0,75.87,75.88,75.74,75.83,45236.0
2025-05-02 11:20:00,75.84,75.88,75.64,75.71,33965.0,75.84,75.88,75.64,75.71,33965.0
2025-05-02 11:25:00,75.65,75.76,75.59,75.67,25645.0,75.65,75.76,75.59,75.67,25645.0
2025-05-02 11:30:00,75.68,75.84,75.67,75.84,20068.0,75.68,75.84,75.67,75.84,20068.0
2025-05-02 11:35:00,75.82,75.87,75.72,75.82,16600.0,75.82,75.87,75.72,75.82,16600.0
2025-05-02 11:40:00,75.81,75.85,75.76,75.83,4283.0,75.81,75.85,75.76,75.83,4283.0
2025-05-02 11:45:00,75.81,75.86,75.76,75.81,17218.0,75.81,75.86,75.76,75.81,17218.0
2025-05-02 11:50:00,75.78,75.96,75.78,75.84,26374.0,75.78,75.96,75.78,75.84,26374.0
2025-05-02 11:55:00,75.86,75.9,75.72,75.73,9407.0,75.86,75.9,75.72,75.73,9407.0
2025-05-02 12:00:00,75.73,75.89,75.69,75.87,22676.0,75.73,75.89,75.69,75.87,22676.0
2025-05-02 12:05:00,75.87,75.92,75.81,75.83,18898.0,75.87,75.92,75.81,75.83,18898.0
2025-05-02 12:10:00,75.82,75.93,75.8,75.9,16607.0,75.82,75.93,75.8,75.9,16607.0
2025-05-02 12:15:00,75.92,75.93,75.73,75.79,12754.0,75.92,75.93,75.73,75.79,12754.0
2025-05-02 12:20:00,75.79,75.81,75.66,75.66,8433.0,75.79,75.81,75.66,75.66,8433.0
2025-05-02 12:25:00,75.66,75.79,75.66,75.69,18110.0,75.66,75.79,75.66,75.69,18110.0
2025-05-02 12:30:00,75.69,75.77,75.55,75.56,34696.0,75.69,75.77,75.55,75.56,34696.0
2025-05-02 12:35:00,75.59,75.68,75.53,75.57,16547.0,75.59,75.68,75.53,75.57,16547.0
2025-05-02 12:40:00,75.56,75.6,75.51,75.55,7865.0,75.56,75.6,75.51,75.55,7865.0
2025-05-02 12:45:00,75.52,75.54,75.46,75.48,12108.0,75.52,75.54,75.46,75.48,12108.0
2025-05-02 12:50:00,75.45,75.55,75.41,75.55,17175.0,75.45,75.55,75.41,75.55,17175.0
2025-05-02 12:55:00,75.55,75.66,75.51,75.56,13655.0,75.55,75.66,75.51,75.56,13655.0
2025-05-02 13:00:00,75.6,75.64,75.55,75.62,10350.0,75.6,75.64,75.55,75.62,10350.0
2025-05-02 13:05:00,75.59,75.64,75.55,75.59,9512.0,75.59,75.64,75.55,75.59,9512.0
2025-05-02 13:10:00,75.55,75.71,75.54,75.67,19766.0,75.55,75.71,75.54,75.67,19766.0
2025-05-02 13:15:00,75.68,75.71,75.6,75.63,13384.0,75.68,75.71,75.6,75.63,13384.0
2025-05-02 13:20:00,75.61,75.65,75.49,75.5,20989.0,75.61,75.65,75.49,75.5,20989.0
2025-05-02 13:25:00,75.51,75.62,75.51,75.62,9571.0,75.51,75.62,75.51,75.62,9571.0
2025-05-02 13:30:00,75.62,75.66,75.51,75.53,10112.0,75.62,75.66,75.51,75.53,10112.0
2025-05-02 13:35:00,75.53,75.63,75.5,75.62,7336.0,75.53,75.63,75.5,75.62,7336.0
2025-05-02 13:40:00,75.62,75.68,75.58,75.66,7881.0,75.62,75.68,75.58,75.66,7881.0
2025-05-02 13:45:00,75.68,75.73,75.62,75.64,10025.0,75.68,75.73,75.62,75.64,10025.0
2025-05-02 13:50:00,75.67,75.74,75.65,75.74,6699.0,75.67,75.74,75.65,75.74,6699.0
2025-05-02 13:55:00,75.72,75.75,75.7,75.72,8038.0,75.72,75.75,75.7,75.72,8038.0
2025-05-02 14:00:00,75.73,75.75,75.7,75.73,5774.0,75.73,75.75,75.7,75.73,5774.0
2025-05-02 14:05:00,75.74,75.76,75.68,75.73,6287.0,75.74,75.76,75.68,75.73,6287.0
2025-05-02 14:10:00,75.74,75.75,75.66,75.71,6664.0,75.74,75.75,75.66,75.71,6664.0
2025-05-02 14:15:00,75.72,75.77,75.69,75.73,9772.0,75.72,75.77,75.69,75.73,9772.0
2025-05-02 14:20:00,75.74,75.79,75.73,75.77,6149.0,75.74,75.79,75.73,75.77,6149.0
2025-05-02 14:25:00,75.75,75.8,75.74,75.75,4296.0,75.75,75.8,75.74,75.75,4296.0
2025-05-02 14:30:00,75.73,75.86,75.72,75.86,8915.0,75.73,75.86,75.72,75.86,8915.0
2025-05-02 14:35:00,75.87,75.95,75.81,75.81,11709.0,75.87,75.95,75.81,75.81,11709.0
2025-05-02 14:40:00,75.81,75.94,75.81,75.92,6249.0,75.81,75.94,75.81,75.92,6249.0
2025-05-02 14:45:00,75.9,75.91,75.79,75.81,12367.0,75.9,75.91,75.79,75.81,12367.0
2025-05-02 14:50:00,75.81,75.85,75.72,75.83,26986.0,75.81,75.85,75.72,75.83,26986.0
2025-05-02 14:55:00,75.83,75.86,75.78,75.78,13103.0,75.83,75.86,75.78,75.78,13103.0
2025-05-02 15:00:00,75.78,75.81,75.72,75.73,12996.0,75.78,75.81,75.72,75.73,12996.0
2025-05-02 15:05:00,75.76,75.8,75.73,75.8,12427.0,75.76,75.8,75.73,75.8,12427.0
2025-05-02 15:10:00,75.79,75.82,75.73,75.76,46135.0,75.79,75.82,75.73,75.76,46135.0
2025-05-02 15:15:00,75.75,75.87,75.68,75.87,54210.0,75.75,75.87,75.68,75.87,54210.0
2025-05-02 15:20:00,75.86,76.04,75.85,75.94,19475.0,75.86,76.04,75.85,75.94,19475.0
2025-05-02 15:25:00,75.93,75.94,75.84,75.93,25268.0,75.93,75.94,75.84,75.93,25268.0
2025-05-02 15:30:00,75.92,76.0,75.89,75.92,16166.0,75.92,76.0,75.89,75.92,16166.0
2025-05-02 15:35:00,75.92,76.0,75.89,75.96,19474.0,75.92,76.0,75.89,75.96,19474.0
2025-05-02 15:40:00,75.97,76.0,75.9,75.9,31226.0,75.97,76.0,75.9,75.9,31226.0
2025-05-02 15:45:00,75.9,75.9,75.78,75.83,64317.0,75.9,75.9,75.78,75.83,64317.0
2025-05-02 15:50:00,75.86,75.93,75.79,75.82,58935.0,75.86,75.93,75.79,75.82,58935.0
2025-05-02 15:55:00,75.82,75.83,75.51,75.63,194444.0,75.82,75.83,75.51,75.63,194444.0
2025-05-05 09:30:00,75.12,75.44,74.9,75.25,63450.0,75.12,75.44,74.9,75.25,63450.0
2025-05-05 09:35:00,75.25,75.32,74.98,74.98,13408.0,75.25,75.32,74.98,74.98,13408.0
2025-05-05 09:40:00,74.88,74.94,74.64,74.64,45626.0,74.88,74.94,74.64,74.64,45626.0
2025-05-05 09:45:00,74.69,74.8,74.68,74.8,19129.0,74.69,74.8,74.68,74.8,19129.0
2025-05-05 09:50:00,74.82,74.86,74.76,74.86,4362.0,74.82,74.86,74.76,74.86,4362.0
2025-05-05 09:55:00,74.87,75.04,74.87,75.03,5754.0,74.87,75.04,74.87,75.03,5754.0
2025-05-05 10:00:00,75.02,75.18,75.0,75.03,11434.0,75.02,75.18,75.0,75.03,11434.0
2025-05-05 10:05:00,75.03,75.19,74.99,75.16,5170.0,75.03,75.19,74.99,75.16,5170.0
2025-05-05 10:10:00,75.17,75.26,75.17,75.24,8535.0,75.17,75.26,75.17,75.24,8535.0
2025-05-05 10:15:00,75.27,75.34,75.23,75.34,3917.0,75.27,75.34,75.23,75.34,3917.0
2025-05-05 10:20:00,75.3,75.33,75.23,75.27,7171.0,75.3,75.33,75.23,75.27,7171.0
2025-05-05 10:25:00,75.28,75.42,75.26,75.31,63003.0,75.28,75.42,75.26,75.31,63003.0
2025-05-05 10:30:00,75.31,75.34,75.21,75.23,9394.0,75.31,75.34,75.21,75.23,9394.0
2025-05-05 10:35:00,75.23,75.41,75.22,75.34,12188.0,75.23,75.41,75.22,75.34,12188.0
2025-05-05 10:40:00,75.34,75.43,75.33,75.41,2587.0,75.34,75.43,75.33,75.41,2587.0
2025-05-05 10:45:00,75.4,75.54,75.39,75.48,6555.0,75.4,75.54,75.39,75.48,6555.0
2025-05-05 10:50:00,75.48,75.52,75.34,75.45,12307.0,75.48,75.52,75.34,75.45,12307.0
2025-05-05 10:55:00,75.47,75.49,75.41,75.47,6137.0,75.47,75.49,75.41,75.47,6137.0
2025-05-05 11:00:00,75.44,75.46,75.42,75.42,5233.0,75.44,75.46,75.42,75.42,5233.0
2025-05-05 11:05:00,75.44,75.48,75.36,75.36,10051.0,75.44,75.48,75.36,75.36,10051.0
2025-05-05 11:10:00,75.36,75.42,75.34,75.39,4561.0,75.36,75.42,75.34,75.39,4561.0
2025-05-05 11:15:00,75.38,75.43,75.35,75.43,48919.0,75.38,75.43,75.35,75.43,48919.0
2025-05-05 11:20:00,75.42,75.46,75.38,75.41,14049.0,75.42,75.46,75.38,75.41,14049.0
2025-05-05 11:25:00,75.42,75.42,75.32,75.32,9340.0,75.42,75.42,75.32,75.32,9340.0
2025-05-05 11:30:00,75.32,75.34,75.26,75.27,9631.0,75.32,75.34,75.26,75.27,9631.0
2025-05-05 11:35:00,75.25,75.27,75.2,75.23,7680.0,75.25,75.27,75.2,75.23,7680.0
2025-05-05 11:40:00,75.23,75.31,75.23,75.3,10399.0,75.23,75.31,75.23,75.3,10399.0
2025-05-05 11:45:00,75.31,75.38,75.3,75.31,7217.0,75.31,75.38,75.3,75.31,7217.0
2025-05-05 11:50:00,75.32,75.43,75.32,75.41,12223.0,75.32,75.43,75.32,75.41,12223.0
2025-05-05 11:55:00,75.39,75.42,75.36,75.42,7465.0,75.39,75.42,75.36,75.42,7465.0
2025-05-05 12:00:00,75.39,75.42,75.37,75.37,4460.0,75.39,75.42,75.37,75.37,4460.0
2025-05-05 12:05:00,75.39,75.47,75.39,75.47,9770.0,75.39,75.47,75.39,75.47,9770.0
2025-05-05 12:10:00,75.45,75.53,75.44,75.46,12080.0,75.45,75.53,75.44,75.46,12080.0
2025-05-05 12:15:00,75.47,75.51,75.41,75.41,12215.0,75.47,75.51,75.41,75.41,12215.0
2025-05-05 12:20:00,75.4,75.43,75.34,75.34,9155.0,75.4,75.43,75.34,75.34,9155.0
2025-05-05 12:25:00,75.36,75.45,75.36,75.45,26394.0,75.36,75.45,75.36,75.45,26394.0
2025-05-05 12:30:00,75.43,75.43,75.36,75.37,8238.0,75.43,75.43,75.36,75.37,8238.0
2025-05-05 12:35:00,75.35,75.44,75.35,75.44,4802.0,75.35,75.44,75.35,75.44,4802.0
2025-05-05 12:40:00,75.44,75.5,75.43,75.5,15416.0,75.44,75.5,75.43,75.5,15416.0
2025-05-05 12:45:00,75.5,75.5,75.39,75.48,8073.0,75.5,75.5,75.39,75.48,8073.0
2025-05-05 12:50:00,75.5,75.5,75.46,75.49,4154.0,75.5,75.5,75.46,75.49,4154.0
2025-05-05 12:55:00,75.5,75.51,75.4,75.45,12570.0,75.5,75.51,75.4,75.45,12570.0
2025-05-05 13:00:00,75.44,75.46,75.4,75.42,6854.0,75.44,75.46,75.4,75.42,6854.0
2025-05-05 13:05:00,75.4,75.44,75.36,75.36,10661.0,75.4,75.44,75.36,75.36,10661.0
2025-05-05 13:10:00,75.37,75.43,75.37,75.38,9602.0,75.37,75.43,75.37,75.38,9602.0
2025-05-05 13:15:00,75.38,75.41,75.32,75.33,5330.0,75.38,75.41,75.32,75.33,5330.0
2025-05-05 13:20:00,75.32,75.33,75.29,75.33,2438.0,75.32,75.33,75.29,75.33,2438.0
2025-05-05 13:25:00,75.34,75.38,75.32,75.34,7378.0,75.34,75.38,75.32,75.34,7378.0
2025-05-05 13:30:00,75.31,75.39,75.31,75.38,12481.0,75.31,75.39,75.31,75.38,12481.0
2025-05-05 13:35:00,75.37,75.42,75.32,75.33,9023.0,75.37,75.42,75.32,75.33,9023.0
2025-05-05 13:40:00,75.32,75.4,75.32,75.4,6977.0,75.32,75.4,75.32,75.4,6977.0
2025-05-05 13:45:00,75.4,75.47,75.37,75.44,32124.0,75.4,75.47,75.37,75.44,32124.0
2025-05-05 13:50:00,75.46,75.48,75.4,75.42,6404.0,75.46,75.48,75.4,75.42,6404.0
2025-05-05 13:55:00,75.44,75.48,75.41,75.46,11601.0,75.44,75.48,75.41,75.46,11601.0
2025-05-05 14:00:00,75.48,75.48,75.4,75.42,8330.0,75.48,75.48,75.4,75.42,8330.0
2025-05-05 14:05:00,75.42,75.47,75.42,75.47,5919.0,75.42,75.47,75.42,75.47,5919.0
2025-05-05 14:10:00,75.45,75.48,75.41,75.41,11251.0,75.45,75.48,75.41,75.41,11251.0
2025-05-05 14:15:00,75.42,75.44,75.4,75.4,5494.0,75.42,75.44,75.4,75.4,5494.0
2025-05-05 14:20:00,75.42,75.48,75.42,75.48,3342.0,75.42,75.48,75.42,75.48,3342.0
2025-05-05 14:25:00,75.49,75.53,75.46,75.47,11961.0,75.49,75.53,75.46,75.47,11961.0
2025-05-05 14:30:00,75.49,75.51,75.49,75.5,4107.0,75.49,75.51,75.49,75.5,4107.0
2025-05-05 14:35:00,75.49,75.49,75.42,75.47,7877.0,75.49,75.49,75.42,75.47,7877.0
2025-05-05 14:40:00,75.44,75.47,75.42,75.46,4782.0,75.44,75.47,75.42,75.46,4782.0
2025-05-05 14:45:00,75.44,75.49,75.43,75.49,4558.0,75.44,75.49,75.43,75.49,4558.0
2025-05-05 14:50:00,75.49,75.49,75.45,75.47,8357.0,75.49,75.49,75.45,75.47,8357.0
2025-05-05 14:55:00,75.47,75.49,75.43,75.44,14333.0,75.47,75.49,75.43,75.44,14333.0
2025-05-05 15:00:00,75.45,75.45,75.37,75.42,6683.0,75.45,75.45,75.37,75.42,6683.0
2025-05-05 15:05:00,75.42,75.45,75.38,75.39,7117.0,75.42,75.45,75.38,75.39,7117.0
2025-05-05 15:10:00,75.39,75.41,75.35,75.37,14042.0,75.39,75.41,75.35,75.37,14042.0
2025-05-05 15:15:00,75.37,75.4,75.32,75.33,9551.0,75.37,75.4,75.32,75.33,9551.0
2025-05-05 15:20:00,75.34,75.36,75.29,75.31,9064.0,75.34,75.36,75.29,75.31,9064.0
2025-05-05 15:25:00,75.3,75.33,75.28,75.32,11627.0,75.3,75.33,75.28,75.32,11627.0
2025-05-05 15:30:00,75.3,75.34,75.27,75.3,14143.0,75.3,75.34,75.27,75.3,14143.0
2025-05-05 15:35:00,75.3,75.4,75.29,75.32,25875.0,75.3,75.4,75.29,75.32,25875.0
2025-05-05 15:40:00,75.3,75.32,75.23,75.27,38462.0,75.3,75.32,75.23,75.27,38462.0
2025-05-05 15:45:00,75.27,75.34,75.24,75.31,45410.0,75.27,75.34,75.24,75.31,45410.0
2025-05-05 15:50:00,75.31,75.38,75.25,75.37,75007.0,75.31,75.38,75.25,75.37,75007.0
2025-05-05 15:55:00,75.37,75.37,75.07,75.12,205289.0,75.37,75.37,75.07,75.12,205289.0
2025-05-06 09:30:00,74.41,74.85,74.29,74.48,39495.0,74.41,74.85,74.29,74.48,39495.0
2025-05-06 09:35:00,74.47,74.75,74.4,74.67,14781.0,74.47,74.75,74.4,74.67,14781.0
2025-05-06 09:40:00,74.71,74.72,74.64,74.7,21558.0,74.71,74.72,74.64,74.7,21558.0
2025-05-06 09:45:00,74.67,74.68,74.44,74.57,10095.0,74.67,74.68,74.44,74.57,10095.0
2025-05-06 09:50:00,74.6,74.6,74.31,74.33,10084.0,74.6,74.6,74.31,74.33,10084.0
2025-05-06 09:55:00,74.4,74.47,74.33,74.38,11656.0,74.4,74.47,74.33,74.38,11656.0
2025-05-06 10:00:00,74.39,74.44,74.24,74.28,15342.0,74.39,74.44,74.24,74.28,15342.0
2025-05-06 10:05:00,74.28,74.4,74.28,74.37,4786.0,74.28,74.4,74.28,74.37,4786.0
2025-05-06 10:10:00,74.36,74.42,74.29,74.31,25327.0,74.36,74.42,74.29,74.31,25327.0
2025-05-06 10:15:00,74.32,74.53,74.32,74.48,12487.0,74.32,74.53,74.32,74.48,12487.0
2025-05-06 10:20:00,74.49,74.71,74.49,74.65,29891.0,74.49,74.71,74.49,74.65,29891.0
2025-05-06 10:25:00,74.65,74.74,74.61,74.73,7732.0,74.65,74.74,74.61,74.73,7732.0
2025-05-06 10:30:00,74.75,74.91,74.73,74.88,10386.0,74.75,74.91,74.73,74.88,10386.0
2025-05-06 10:35:00,74.87,74.92,74.8,74.92,5975.0,74.87,74.92,74.8,74.92,5975.0
2025-05-06 10:40:00,74.91,75.03,74.91,75.03,4624.0,74.91,75.03,74.91,75.03,4624.0
2025-05-06 10:45:00,75.05,75.14,75.04,75.09,8041.0,75.05,75.14,75.04,75.09,8041.0
2025-05-06 10:50:00,75.04,75.09,74.96,75.04,7053.0,75.04,75.09,74.96,75.04,7053.0
2025-05-06 10:55:00,75.04,75.11,75.04,75.05,7063.0,75.04,75.11,75.04,75.05,7063.0
2025-05-06 11:00:00,75.05,75.1,74.99,75.06,23551.0,75.05,75.1,74.99,75.06,23551.0
2025-05-06 11:05:00,75.06,75.09,74.95,74.96,7187.0,75.06,75.09,74.95,74.96,7187.0
2025-05-06 11:10:00,74.96,75.03,74.94,75.03,5300.0,74.96,75.03,74.94,75.03,5300.0
2025-05-06 11:15:00,75.01,75.03,74.93,74.94,8475.0,75.01,75.03,74.93,74.94,8475.0
2025-05-06 11:20:00,74.95,74.99,74.91,74.96,4939.0,74.95,74.99,74.91,74.96,4939.0
2025-05-06 11:25:00,74.95,75.0,74.94,75.0,7822.0,74.95,75.0,74.94,75.0,7822.0
2025-05-06 11:30:00,74.98,74.98,74.92,74.95,8534.0,74.98,74.98,74.92,74.95,8534.0
2025-05-06 11:35:00,74.98,75.03,74.92,74.95,18483.0,74.98,75.03,74.92,74.95,18483.0
2025-05-06 11:40:00,74.94,74.97,74.84,74.9,4901.0,74.94,74.97,74.84,74.9,4901.0
2025-05-06 11:45:00,74.88,74.95,74.86,74.93,6766.0,74.88,74.95,74.86,74.93,6766.0
2025-05-06 11:50:00,74.91,74.92,74.86,74.89,4727.0,74.91,74.92,74.86,74.89,4727.0
2025-05-06 11:55:00,74.89,74.95,74.87,74.92,4829.0,74.89,74.95,74.87,74.92,4829.0
2025-05-06 12:00:00,74.89,74.98,74.87,74.98,6064.0,74.89,74.98,74.87,74.98,6064.0
2025-05-06 12:05:00,74.99,75.06,74.92,74.92,15597.0,74.99,75.06,74.92,74.92,15597.0
2025-05-06 12:10:00,74.95,75.24,74.94,75.2,14346.0,74.95,75.24,74.94,75.2,14346.0
2025-05-06 12:15:00,75.19,75.22,75.11,75.2,7937.0,75.19,75.22,75.11,75.2,7937.0
2025-05-06 12:20:00,75.2,75.2,74.95,74.98,5614.0,75.2,75.2,74.95,74.98,5614.0
2025-05-06 12:25:00,75.0,75.1,74.98,75.01,4439.0,75.0,75.1,74.98,75.01,4439.0
2025-05-06 12:30:00,75.02,75.1,75.0,75.1,10016.0,75.02,75.1,75.0,75.1,10016.0
2025-05-06 12:35:00,75.06,75.08,75.02,75.02,5063.0,75.06,75.08,75.02,75.02,5063.0
2025-05-06 12:40:00,75.02,75.05,74.87,74.89,8111.0,75.02,75.05,74.87,74.89,8111.0
2025-05-06 12:45:00,74.88,74.89,74.82,74.84,9676.0,74.88,74.89,74.82,74.84,9676.0
2025-05-06 12:50:00,74.82,74.84,74.72,74.79,8481.0,74.82,74.84,74.72,74.79,8481.0
2025-05-06 12:55:00,74.8,74.85,74.72,74.72,7210.0,74.8,74.85,74.72,74.72,7210.0
2025-05-06 13:00:00,74.75,74.82,74.69,74.78,7843.0,74.75,74.82,74.69,74.78,7843.0
2025-05-06 13:05:00,74.78,74.9,74.77,74.84,6788.0,74.78,74.9,74.77,74.84,6788.0
2025-05-06 13:10:00,74.85,74.98,74.82,74.92,20865.0,74.85,74.98,74.82,74.92,20865.0
2025-05-06 13:15:00,74.89,75.04,74.89,74.98,9161.0,74.89,75.04,74.89,74.98,9161.0
2025-05-06 13:20:00,74.98,74.98,74.9,74.92,10702.0,74.98,74.98,74.9,74.92,10702.0
2025-05-06 13:25:00,74.94,75.02,74.91,74.99,10455.0,74.94,75.02,74.91,74.99,10455.0
2025-05-06 13:30:00,74.99,75.0,74.92,74.98,7017.0,74.99,75.0,74.92,74.98,7017.0
2025-05-06 13:35:00,74.98,75.01,74.87,74.87,39080.0,74.98,75.01,74.87,74.87,39080.0
2025-05-06 13:40:00,74.87,74.9,74.83,74.87,7742.0,74.87,74.9,74.83,74.87,7742.0
2025-05-06 13:45:00,74.87,74.87,74.8,74.85,7932.0,74.87,74.87,74.8,74.85,7932.0
2025-05-06 13:50:00,74.83,74.95,74.82,74.92,12949.0,74.83,74.95,74.82,74.92,12949.0
2025-05-06 13:55:00,74.9,74.99,74.88,74.95,14380.0,74.9,74.99,74.88,74.95,14380.0
2025-05-06 14:00:00,74.94,75.08,74.89,75.06,22093.0,74.94,75.08,74.89,75.06,22093.0
2025-05-06 14:05:00,75.06,75.09,75.0,75.09,33409.0,75.06,75.09,75.0,75.09,33409.0
2025-05-06 14:10:00,75.09,75.09,74.95,75.0,11956.0,75.09,75.09,74.95,75.0,11956.0
2025-05-06 14:15:00,75.0,75.13,74.99,75.12,19495.0,75.0,75.13,74.99,75.12,19495.0
2025-05-06 14:20:00,75.1,75.19,75.08,75.17,11996.0,75.1,75.19,75.08,75.17,11996.0
2025-05-06 14:25:00,75.17,75.24,75.17,75.22,8277.0,75.17,75.24,75.17,75.22,8277.0
2025-05-06 14:30:00,75.22,75.27,75.19,75.24,9812.0,75.22,75.27,75.19,75.24,9812.0
2025-05-06 14:35:00,75.22,75.24,75.18,75.21,7565.0,75.22,75.24,75.18,75.21,7565.0
2025-05-06 14:40:00,75.24,75.26,75.18,75.21,10468.0,75.24,75.26,75.18,75.21,10468.0
2025-05-06 14:45:00,75.21,75.29,75.19,75.2,8479.0,75.21,75.29,75.19,75.2,8479.0
2025-05-06 14:50:00,75.2,75.21,75.11,75.18,9405.0,75.2,75.21,75.11,75.18,9405.0
2025-05-06 14:55:00,75.18,75.25,75.18,75.21,9652.0,75.18,75.25,75.18,75.21,9652.0
2025-05-06 15:00:00,75.22,75.24,75.19,75.24,6942.0,75.22,75.24,75.19,75.24,6942.0
2025-05-06 15:05:00,75.24,75.25,75.14,75.15,11196.0,75.24,75.25,75.14,75.15,11196.0
2025-05-06 15:10:00,75.15,75.26,75.12,75.23,10231.0,75.15,75.26,75.12,75.23,10231.0
2025-05-06 15:15:00,75.25,75.27,75.21,75.25,19031.0,75.25,75.27,75.21,75.25,19031.0
2025-05-06 15:20:00,75.24,75.26,75.2,75.24,10398.0,75.24,75.26,75.2,75.24,10398.0
2025-05-06 15:25:00,75.26,75.32,75.25,75.27,17670.0,75.26,75.32,75.25,75.27,17670.0
2025-05-06 15:30:00,75.3,75.36,75.28,75.3,13110.0,75.3,75.36,75.28,75.3,13110.0
2025-05-06 15:35:00,75.31,75.34,75.25,75.26,16071.0,75.31,75.34,75.25,75.26,16071.0
2025-05-06 15:40:00,75.25,75.31,75.23,75.29,15681.0,75.25,75.31,75.23,75.29,15681.0
2025-05-06 15:45:00,75.29,75.3,75.2,75.2,40699.0,75.29,75.3,75.2,75.2,40699.0
2025-05-06 15:50:00,75.2,75.2,74.93,74.99,54735.0,75.2,75.2,74.93,74.99,54735.0
2025-05-06 15:55:00,74.98,75.01,74.89,74.92,200416.0,74.98,75.01,74.89,74.92,200416.0
2025-05-07 09:30:00,74.83,75.7,74.41,75.46,61802.0,74.83,75.7,74.41,75.46,61802.0
2025-05-07 09:35:00,75.48,75.63,75.41,75.51,22359.0,75.48,75.63,75.41,75.51,22359.0
2025-05-07 09:40:00,75.56,75.69,75.46,75.67,18673.0,75.56,75.69,75.46,75.67,18673.0
2025-05-07 09:45:00,75.67,75.7,75.47,75.5,64835.0,75.67,75.7,75.47,75.5,64835.0
2025-05-07 09:50:00,75.5,75.7,75.49,75.56,26170.0,75.5,75.7,75.49,75.56,26170.0
2025-05-07 09:55:00,75.62,75.75,75.53,75.63,36146.0,75.62,75.75,75.53,75.63,36146.0
2025-05-07 10:00:00,75.63,75.72,75.54,75.58,13206.0,75.63,75.72,75.54,75.58,13206.0
2025-05-07 10:05:00,75.58,75.63,75.49,75.56,55212.0,75.58,75.63,75.49,75.56,55212.0
2025-05-07 10:10:00,75.56,75.57,75.39,75.42,11859.0,75.56,75.57,75.39,75.42,11859.0
2025-05-07 10:15:00,75.42,75.52,75.36,75.41,17119.0,75.42,75.52,75.36,75.41,17119.0
2025-05-07 10:20:00,75.41,75.42,75.3,75.34,11613.0,75.41,75.42,75.3,75.34,11613.0
2025-05-07 10:25:00,75.29,75.37,75.25,75.36,9986.0,75.29,75.37,75.25,75.36,9986.0
2025-05-07 10:30:00,75.36,75.36,75.18,75.25,10641.0,75.36,75.36,75.18,75.25,10641.0
2025-05-07 10:35:00,75.24,75.29,75.14,75.22,11194.0,75.24,75.29,75.14,75.22,11194.0
2025-05-07 10:40:00,75.22,75.28,75.19,75.23,5566.0,75.22,75.28,75.19,75.23,5566.0
2025-05-07 10:45:00,75.25,75.25,75.18,75.18,6749.0,75.25,75.25,75.18,75.18,6749.0
2025-05-07 10:50:00,75.18,75.2,74.98,75.01,7650.0,75.18,75.2,74.98,75.01,7650.0
2025-05-07 10:55:00,75.02,75.08,74.96,75.03,10732.0,75.02,75.08,74.96,75.03,10732.0
2025-05-07 11:00:00,74.98,75.02,74.9,74.91,5037.0,74.98,75.02,74.9,74.91,5037.0
2025-05-07 11:05:00,74.91,74.92,74.76,74.8,8002.0,74.91,74.92,74.76,74.8,8002.0
2025-05-07 11:10:00,74.8,74.82,74.74,74.79,6352.0,74.8,74.82,74.74,74.79,6352.0
2025-05-07 11:15:00,74.79,74.87,74.75,74.77,9952.0,74.79,74.87,74.75,74.77,9952.0
2025-05-07 11:20:00,74.78,74.87,74.77,74.85,11585.0,74.78,74.87,74.77,74.85,11585.0
2025-05-07 11:25:00,74.85,74.9,74.75,74.88,10477.0,74.85,74.9,74.75,74.88,10477.0
2025-05-07 11:30:00,74.87,74.91,74.81,74.84,5841.0,74.87,74.91,74.81,74.84,5841.0
2025-05-07 11:35:00,74.87,74.97,74.87,74.9,8997.0,74.87,74.97,74.87,74.9,8997.0
2025-05-07 11:40:00,74.93,75.03,74.93,74.98,10075.0,74.93,75.03,74.93,74.98,10075.0
2025-05-07 11:45:00,74.97,75.04,74.89,74.92,6265.0,74.97,75.04,74.89,74.92,6265.0
2025-05-07 11:50:00,74.93,75.0,74.9,74.92,9586.0,74.93,75.0,74.9,74.92,9586.0
2025-05-07 11:55:00,74.92,75.0,74.85,74.98,18232.0,74.92,75.0,74.85,74.98,18232.0
2025-05-07 12:00:00,75.0,75.02,74.95,75.02,9631.0,75.0,75.02,74.95,75.02,9631.0
2025-05-07 12:05:00,75.02,75.08,74.99,75.03,6370.0,75.02,75.08,74.99,75.03,6370.0
2025-05-07 12:10:00,75.03,75.03,74.97,74.99,3936.0,75.03,75.03,74.97,74.99,3936.0
2025-05-07 12:15:00,74.97,75.07,74.93,75.05,8308.0,74.97,75.07,74.93,75.05,8308.0
2025-05-07 12:20:00,75.06,75.07,74.93,74.96,5545.0,75.06,75.07,74.93,74.96,5545.0
2025-05-07 12:25:00,74.97,74.98,74.88,74.92,9534.0,74.97,74.98,74.88,74.92,9534.0
2025-05-07 12:30:00,74.93,74.97,74.89,74.96,5950.0,74.93,74.97,74.89,74.96,5950.0
2025-05-07 12:35:00,74.96,75.09,74.96,75.08,6890.0,74.96,75.09,74.96,75.08,6890.0
2025-05-07 12:40:00,75.06,75.12,75.06,75.12,4530.0,75.06,75.12,75.06,75.12,4530.0
2025-05-07 12:45:00,75.12,75.14,75.08,75.11,3125.0,75.12,75.14,75.08,75.11,3125.0
2025-05-07 12:50:00,75.1,75.14,75.04,75.12,4999.0,75.1,75.14,75.04,75.12,4999.0
2025-05-07 12:55:00,75.13,75.19,75.11,75.13,5136.0,75.13,75.19,75.11,75.13,5136.0
2025-05-07 13:00:00,75.17,75.21,75.15,75.17,5856.0,75.17,75.21,75.15,75.17,5856.0
2025-05-07 13:05:00,75.17,75.2,75.16,75.17,4194.0,75.17,75.2,75.16,75.17,4194.0
2025-05-07 13:10:00,75.18,75.21,75.15,75.21,5093.0,75.18,75.21,75.15,75.21,5093.0
2025-05-07 13:15:00,75.21,75.26,75.18,75.2,6668.0,75.21,75.26,75.18,75.2,6668.0
2025-05-07 13:20:00,75.17,75.23,75.14,75.22,5927.0,75.17,75.23,75.14,75.22,5927.0
2025-05-07 13:25:00,75.22,75.24,75.15,75.15,7014.0,75.22,75.24,75.15,75.15,7014.0
2025-05-07 13:30:00,75.16,75.28,75.15,75.21,7319.0,75.16,75.28,75.15,75.21,7319.0
2025-05-07 13:35:00,75.21,75.22,75.15,75.19,7562.0,75.21,75.22,75.15,75.19,7562.0
2025-05-07 13:40:00,75.2,75.29,75.2,75.28,11928.0,75.2,75.29,75.2,75.28,11928.0
2025-05-07 13:45:00,75.3,75.38,75.3,75.38,2947.0,75.3,75.38,75.3,75.38,2947.0
2025-05-07 13:50:00,75.4,75.43,75.17,75.21,11022.0,75.4,75.43,75.17,75.21,11022.0
2025-05-07 13:55:00,75.17,75.17,75.06,75.06,7934.0,75.17,75.17,75.06,75.06,7934.0
2025-05-07 14:00:00,75.09,75.25,75.05,75.17,6557.0,75.09,75.25,75.05,75.17,6557.0
2025-05-07 14:05:00,75.2,75.22,74.82,74.91,11354.0,75.2,75.22,74.82,74.91,11354.0
2025-05-07 14:10:00,74.89,74.92,74.79,74.84,8025.0,74.89,74.92,74.79,74.84,8025.0
2025-05-07 14:15:00,74.81,74.87,74.75,74.84,4194.0,74.81,74.87,74.75,74.84,4194.0
2025-05-07 14:20:00,74.87,74.99,74.86,74.95,7710.0,74.87,74.99,74.86,74.95,7710.0
2025-05-07 14:25:00,74.93,75.04,74.92,74.98,7132.0,74.93,75.04,74.92,74.98,7132.0
2025-05-07 14:30:00,74.98,75.12,74.91,75.08,7494.0,74.98,75.12,74.91,75.08,7494.0
2025-05-07 14:35:00,75.1,75.18,75.01,75.14,11875.0,75.1,75.18,75.01,75.14,11875.0
2025-05-07 14:40:00,75.16,75.2,75.11,75.16,6278.0,75.16,75.2,75.11,75.16,6278.0
2025-05-07 14:45:00,75.15,75.15,74.9,74.97,9409.0,75.15,75.15,74.9,74.97,9409.0
2025-05-07 14:50:00,74.98,75.02,74.91,74.98,6170.0,74.98,75.02,74.91,74.98,6170.0
2025-05-07 14:55:00,75.02,75.32,75.02,75.22,8460.0,75.02,75.32,75.02,75.22,8460.0
2025-05-07 15:00:00,75.21,75.25,75.14,75.22,5150.0,75.21,75.25,75.14,75.22,5150.0
2025-05-07 15:05:00,75.2,75.31,75.18,75.27,12944.0,75.2,75.31,75.18,75.27,12944.0
2025-05-07 15:10:00,75.29,75.29,75.1,75.21,9023.0,75.29,75.29,75.1,75.21,9023.0
2025-05-07 15:15:00,75.2,75.23,75.08,75.22,27861.0,75.2,75.23,75.08,75.22,27861.0
2025-05-07 15:20:00,75.25,75.25,75.08,75.12,10641.0,75.25,75.25,75.08,75.12,10641.0
2025-05-07 15:25:00,75.08,75.08,74.82,74.82,8251.0,75.08,75.08,74.82,74.82,8251.0
2025-05-07 15:30:00,74.87,74.87,74.75,74.75,14450.0,74.87,74.87,74.75,74.75,14450.0
2025-05-07 15:35:00,74.76,74.92,74.75,74.92,18351.0,74.76,74.92,74.75,74.92,18351.0
2025-05-07 15:40:00,74.89,75.34,74.88,75.16,53997.0,74.89,75.34,74.88,75.16,53997.0
2025-05-07 15:45:00,75.16,75.22,74.94,75.03,87864.0,75.16,75.22,74.94,75.03,87864.0
2025-05-07 15:50:00,75.01,75.07,74.82,75.01,62750.0,75.01,75.07,74.82,75.01,62750.0
2025-05-07 15:55:00,74.98,75.13,74.87,75.04,167571.0,74.98,75.13,74.87,75.04,167571.0
2025-05-08 09:30:00,75.43,75.66,75.33,75.44,36470.0,75.43,75.66,75.33,75.44,36470.0
2025-05-08 09:35:00,75.56,75.7,75.55,75.68,3524.0,75.56,75.7,75.55,75.68,3524.0
2025-05-08 09:40:00,75.64,75.72,75.63,75.7,6404.0,75.64,75.72,75.63,75.7,6404.0
2025-05-08 09:45:00,75.66,75.66,75.47,75.53,9863.0,75.66,75.66,75.47,75.53,9863.0
2025-05-08 09:50:00,75.53,75.56,75.44,75.5,12870.0,75.53,75.56,75.44,75.5,12870.0
2025-05-08 09:55:00,75.51,75.54,75.45,75.52,10252.0,75.51,75.54,75.45,75.52,10252.0
2025-05-08 10:00:00,75.5,75.59,75.41,75.59,15340.0,75.5,75.59,75.41,75.59,15340.0
2025-05-08 10:05:00,75.6,75.61,75.44,75.58,6636.0,75.6,75.61,75.44,75.58,6636.0
2025-05-08 10:10:00,75.58,75.61,75.52,75.61,8861.0,75.58,75.61,75.52,75.61,8861.0
2025-05-08 10:15:00,75.62,75.84,75.55,75.83,14871.0,75.62,75.84,75.55,75.83,14871.0
2025-05-08 10:20:00,75.8,75.92,75.78,75.89,25060.0,75.8,75.92,75.78,75.89,25060.0
2025-05-08 10:25:00,75.86,76.13,75.83,76.01,37255.0,75.86,76.13,75.83,76.01,37255.0
2025-05-08 10:30:00,76.01,76.01,75.89,75.93,9503.0,76.01,76.01,75.89,75.93,9503.0
2025-05-08 10:35:00,75.95,75.95,75.82,75.85,11041.0,75.95,75.95,75.82,75.85,11041.0
2025-05-08 10:40:00,75.83,75.87,75.79,75.82,6029.0,75.83,75.87,75.79,75.82,6029.0
2025-05-08 10:45:00,75.81,75.81,75.57,75.57,22595.0,75.81,75.81,75.57,75.57,22595.0
2025-05-08 10:50:00,75.57,75.72,75.45,75.51,15867.0,75.57,75.72,75.45,75.51,15867.0
2025-05-08 10:55:00,75.48,75.55,75.43,75.54,25482.0,75.48,75.55,75.43,75.54,25482.0
2025-05-08 11:00:00,75.51,75.61,75.47,75.53,20244.0,75.51,75.61,75.47,75.53,20244.0
2025-05-08 11:05:00,75.53,75.67,75.53,75.61,3980.0,75.53,75.67,75.53,75.61,3980.0
2025-05-08 11:10:00,75.64,75.69,75.61,75.61,9124.0,75.64,75.69,75.61,75.61,9124.0
2025-05-08 11:15:00,75.65,75.74,75.63,75.74,8269.0,75.65,75.74,75.63,75.74,8269.0
2025-05-08 11:20:00,75.76,75.88,75.71,75.88,14588.0,75.76,75.88,75.71,75.88,14588.0
2025-05-08 11:25:00,75.9,75.92,75.78,75.81,7605.0,75.9,75.92,75.78,75.81,7605.0
2025-05-08 11:30:00,75.77,75.8,75.69,75.78,7534.0,75.77,75.8,75.69,75.78,7534.0
2025-05-08 11:35:00,75.8,75.85,75.74,75.84,4910.0,75.8,75.85,75.74,75.84,4910.0
2025-05-08 11:40:00,75.86,76.05,75.85,76.03,4665.0,75.86,76.05,75.85,76.03,4665.0
2025-05-08 11:45:00,76.05,76.08,76.02,76.06,4111.0,76.05,76.08,76.02,76.06,4111.0
2025-05-08 11:50:00,76.06,76.06,75.93,76.05,9063.0,76.06,76.06,75.93,76.05,9063.0
2025-05-08 11:55:00,76.03,76.03,75.91,75.91,3893.0,76.03,76.03,75.91,75.91,3893.0
2025-05-08 12:00:00,75.92,75.99,75.91,75.91,7027.0,75.92,75.99,75.91,75.91,7027.0
2025-05-08 12:05:00,75.94,76.0,75.93,76.0,8149.0,75.94,76.0,75.93,76.0,8149.0
2025-05-08 12:10:00,75.99,76.03,75.93,75.97,11094.0,75.99,76.03,75.93,75.97,11094.0
2025-05-08 12:15:00,75.99,76.07,75.99,76.06,3507.0,75.99,76.07,75.99,76.06,3507.0
2025-05-08 12:20:00,76.06,76.08,75.99,76.03,14826.0,76.06,76.08,75.99,76.03,14826.0
2025-05-08 12:25:00,76.04,76.05,75.86,75.91,22957.0,76.04,76.05,75.86,75.91,22957.0
2025-05-08 12:30:00,75.93,75.98,75.92,75.97,2924.0,75.93,75.98,75.92,75.97,2924.0
2025-05-08 12:35:00,75.99,76.01,75.98,76.01,4113.0,75.99,76.01,75.98,76.01,4113.0
2025-05-08 12:40:00,76.03,76.05,76.0,76.0,3326.0,76.03,76.05,76.0,76.0,3326.0
2025-05-08 12:45:00,76.0,76.08,75.99,76.06,3518.0,76.0,76.08,75.99,76.06,3518.0
2025-05-08 12:50:00,76.05,76.11,76.04,76.11,5683.0,76.05,76.11,76.04,76.11,5683.0
2025-05-08 12:55:00,76.08,76.09,76.03,76.03,1832.0,76.08,76.09,76.03,76.03,1832.0
2025-05-08 13:00:00,76.05,76.08,76.0,76.08,27137.0,76.05,76.08,76.0,76.08,27137.0
2025-05-08 13:05:00,76.04,76.06,75.99,76.0,13461.0,76.04,76.06,75.99,76.0,13461.0
2025-05-08 13:10:00,76.01,76.05,75.96,75.96,16991.0,76.01,76.05,75.96,75.96,16991.0
2025-05-08 13:15:00,75.94,75.98,75.9,75.94,10516.0,75.94,75.98,75.9,75.94,10516.0
2025-05-08 13:20:00,75.94,75.94,75.85,75.9,11084.0,75.94,75.94,75.85,75.9,11084.0
2025-05-08 13:25:00,75.89,75.89,75.8,75.88,11107.0,75.89,75.89,75.8,75.88,11107.0
2025-05-08 13:30:00,75.89,75.89,75.84,75.84,4699.0,75.89,75.89,75.84,75.84,4699.0
2025-05-08 13:35:00,75.82,75.85,75.77,75.81,7312.0,75.82,75.85,75.77,75.81,7312.0
2025-05-08 13:40:00,75.8,75.81,75.57,75.59,20565.0,75.8,75.81,75.57,75.59,20565.0
2025-05-08 13:45:00,75.59,75.64,75.48,75.64,14964.0,75.59,75.64,75.48,75.64,14964.0
2025-05-08 13:50:00,75.62,75.67,75.6,75.65,6674.0,75.62,75.67,75.6,75.65,6674.0
2025-05-08 13:55:00,75.65,75.65,75.51,75.54,2386.0,75.65,75.65,75.51,75.54,2386.0
2025-05-08 14:00:00,75.52,75.57,75.48,75.56,6919.0,75.52,75.57,75.48,75.56,6919.0
2025-05-08 14:05:00,75.57,75.66,75.56,75.66,24825.0,75.57,75.66,75.56,75.66,24825.0
2025-05-08 14:10:00,75.66,75.67,75.61,75.63,6489.0,75.66,75.67,75.61,75.63,6489.0
2025-05-08 14:15:00,75.63,75.65,75.61,75.61,8773.0,75.63,75.65,75.61,75.61,8773.0
2025-05-08 14:20:00,75.61,75.63,75.23,75.26,705459.0,75.61,75.63,75.23,75.26,705459.0
2025-05-08 14:25:00,75.25,75.42,75.25,75.42,376747.0,75.25,75.42,75.25,75.42,376747.0
2025-05-08 14:30:00,75.42,75.49,75.37,75.41,39178.0,75.42,75.49,75.37,75.41,39178.0
2025-05-08 14:35:00,75.42,75.44,75.35,75.37,26899.0,75.42,75.44,75.35,75.37,26899.0
2025-05-08 14:40:00,75.37,75.5,75.37,75.46,32158.0,75.37,75.5,75.37,75.46,32158.0
2025-05-08 14:45:00,75.46,75.53,75.44,75.51,11172.0,75.46,75.53,75.44,75.51,11172.0
2025-05-08 14:50:00,75.51,75.51,75.46,75.46,9643.0,75.51,75.51,75.46,75.46,9643.0
2025-05-08 14:55:00,75.48,75.48,75.34,75.38,12188.0,75.48,75.48,75.34,75.38,12188.0
2025-05-08 15:00:00,75.37,75.38,75.3,75.34,9781.0,75.37,75.38,75.3,75.34,9781.0
2025-05-08 15:05:00,75.33,75.38,75.29,75.33,13049.0,75.33,75.38,75.29,75.33,13049.0
2025-05-08 15:10:00,75.33,75.34,75.21,75.29,36975.0,75.33,75.34,75.21,75.29,36975.0
2025-05-08 15:15:00,75.31,75.32,75.19,75.23,10585.0,75.31,75.32,75.19,75.23,10585.0
2025-05-08 15:20:00,75.26,75.36,75.25,75.29,12731.0,75.26,75.36,75.25,75.29,12731.0
2025-05-08 15:25:00,75.29,75.34,75.26,75.33,11913.0,75.29,75.34,75.26,75.33,11913.0
2025-05-08 15:30:00,75.33,75.34,75.23,75.27,13949.0,75.33,75.34,75.23,75.27,13949.0
2025-05-08 15:35:00,75.27,75.27,75.02,75.04,23826.0,75.27,75.27,75.02,75.04,23826.0
2025-05-08 15:40:00,75.05,75.1,75.02,75.1,22399.0,75.05,75.1,75.02,75.1,22399.0
2025-05-08 15:45:00,75.07,75.08,74.87,74.97,52191.0,75.07,75.08,74.87,74.97,52191.0
2025-05-08 15:50:00,74.97,74.99,74.7,74.71,38757.0,74.97,74.99,74.7,74.71,38757.0
2025-05-08 15:55:00,74.71,74.71,74.51,74.63,233029.0,74.71,74.71,74.51,74.63,233029.0
2025-05-09 09:30:00,74.67,74.91,74.44,74.45,41203.0,74.67,74.91,74.44,74.45,41203.0
2025-05-09 09:35:00,74.52,74.69,74.45,74.53,37665.0,74.52,74.69,74.45,74.53,37665.0
2025-05-09 09:40:00,74.53,74.58,74.38,74.39,8610.0,74.53,74.58,74.38,74.39,8610.0
2025-05-09 09:45:00,74.4,74.47,74.28,74.28,20762.0,74.4,74.47,74.28,74.28,20762.0
2025-05-09 09:50:00,74.31,74.31,74.07,74.19,54737.0,74.31,74.31,74.07,74.19,54737.0
2025-05-09 09:55:00,74.21,74.32,74.13,74.27,34898.0,74.21,74.32,74.13,74.27,34898.0
2025-05-09 10:00:00,74.28,74.57,74.27,74.56,41984.0,74.28,74.57,74.27,74.56,41984.0
2025-05-09 10:05:00,74.58,74.66,74.52,74.6,14191.0,74.58,74.66,74.52,74.6,14191.0
2025-05-09 10:10:00,74.59,74.72,74.47,74.52,30431.0,74.59,74.72,74.47,74.52,30431.0
2025-05-09 10:15:00,74.55,74.55,74.23,74.23,19948.0,74.55,74.55,74.23,74.23,19948.0
2025-05-09 10:20:00,74.18,74.29,74.13,74.15,27006.0,74.18,74.29,74.13,74.15,27006.0
2025-05-09 10:25:00,74.16,74.2,74.04,74.08,18329.0,74.16,74.2,74.04,74.08,18329.0
2025-05-09 10:30:00,74.08,74.21,74.05,74.08,20555.0,74.08,74.21,74.05,74.08,20555.0
2025-05-09 10:35:00,74.03,74.08,73.93,74.08,20886.0,74.03,74.08,73.93,74.08,20886.0
2025-05-09 10:40:00,74.08,74.25,74.08,74.25,5447.0,74.08,74.25,74.08,74.25,5447.0
2025-05-09 10:45:00,74.26,74.28,74.14,74.26,6384.0,74.26,74.28,74.14,74.26,6384.0
2025-05-09 10:50:00,74.27,74.32,74.18,74.19,7522.0,74.27,74.32,74.18,74.19,7522.0
2025-05-09 10:55:00,74.23,74.32,74.16,74.26,11781.0,74.23,74.32,74.16,74.26,11781.0
2025-05-09 11:00:00,74.3,74.31,74.24,74.28,29906.0,74.3,74.31,74.24,74.28,29906.0
2025-05-09 11:05:00,74.27,74.28,74.22,74.23,5205.0,74.27,74.28,74.22,74.23,5205.0
2025-05-09 11:10:00,74.23,74.23,74.13,74.2,17163.0,74.23,74.23,74.13,74.2,17163.0
2025-05-09 11:15:00,74.19,74.28,74.18,74.23,25985.0,74.19,74.28,74.18,74.23,25985.0
2025-05-09 11:20:00,74.21,74.22,74.18,74.19,5496.0,74.21,74.22,74.18,74.19,5496.0
2025-05-09 11:25:00,74.21,74.24,74.06,74.17,31175.0,74.21,74.24,74.06,74.17,31175.0
2025-05-09 11:30:00,74.17,74.25,74.16,74.25,5561.0,74.17,74.25,74.16,74.25,5561.0
2025-05-09 11:35:00,74.25,74.27,74.22,74.24,5744.0,74.25,74.27,74.22,74.24,5744.0
2025-05-09 11:40:00,74.2,74.33,74.19,74.33,8148.0,74.2,74.33,74.19,74.33,8148.0
2025-05-09 11:45:00,74.35,74.43,74.33,74.42,12989.0,74.35,74.43,74.33,74.42,12989.0
2025-05-09 11:50:00,74.46,74.47,74.34,74.34,8497.0,74.46,74.47,74.34,74.34,8497.0
2025-05-09 11:55:00,74.34,74.36,74.23,74.23,27837.0,74.34,74.36,74.23,74.23,27837.0
2025-05-09 12:00:00,74.25,74.26,74.12,74.12,6600.0,74.25,74.26,74.12,74.12,6600.0
2025-05-09 12:05:00,74.1,74.12,74.08,74.08,4211.0,74.1,74.12,74.08,74.08,4211.0
2025-05-09 12:10:00,74.07,74.09,74.0,74.02,12919.0,74.07,74.09,74.0,74.02,12919.0
2025-05-09 12:15:00,74.03,74.08,73.98,74.05,18439.0,74.03,74.08,73.98,74.05,18439.0
2025-05-09 12:20:00,74.05,74.07,73.99,74.0,14060.0,74.05,74.07,73.99,74.0,14060.0
2025-05-09 12:25:00,73.99,74.07,73.96,74.02,21294.0,73.99,74.07,73.96,74.02,21294.0
2025-05-09 12:30:00,74.01,74.03,73.99,74.01,15768.0,74.01,74.03,73.99,74.01,15768.0
2025-05-09 12:35:00,74.03,74.11,74.0,74.05,10656.0,74.03,74.11,74.0,74.05,10656.0
2025-05-09 12:40:00,74.04,74.06,73.98,74.06,9520.0,74.04,74.06,73.98,74.06,9520.0
2025-05-09 12:45:00,74.05,74.1,73.99,74.04,7053.0,74.05,74.1,73.99,74.04,7053.0
2025-05-09 12:50:00,74.04,74.07,74.02,74.05,3812.0,74.04,74.07,74.02,74.05,3812.0
2025-05-09 12:55:00,74.05,74.05,73.95,73.99,4505.0,74.05,74.05,73.95,73.99,4505.0
2025-05-09 13:00:00,73.96,73.99,73.93,73.97,5945.0,73.96,73.99,73.93,73.97,5945.0
2025-05-09 13:05:00,73.98,74.0,73.93,74.0,11074.0,73.98,74.0,73.93,74.0,11074.0
2025-05-09 13:10:00,74.01,74.05,73.97,73.98,5797.0,74.01,74.05,73.97,73.98,5797.0
2025-05-09 13:15:00,73.98,74.07,73.97,74.05,6819.0,73.98,74.07,73.97,74.05,6819.0
2025-05-09 13:20:00,74.03,74.04,73.86,73.95,8790.0,74.03,74.04,73.86,73.95,8790.0
2025-05-09 13:25:00,73.94,73.97,73.91,73.92,3962.0,73.94,73.97,73.91,73.92,3962.0
2025-05-09 13:30:00,73.92,73.98,73.9,73.97,3111.0,73.92,73.98,73.9,73.97,3111.0
2025-05-09 13:35:00,73.97,74.01,73.9,73.95,6173.0,73.97,74.01,73.9,73.95,6173.0
2025-05-09 13:40:00,73.93,74.02,73.92,74.01,5833.0,73.93,74.02,73.92,74.01,5833.0
2025-05-09 13:45:00,74.01,74.07,74.01,74.06,4955.0,74.01,74.07,74.01,74.06,4955.0
2025-05-09 13:50:00,74.08,74.12,74.04,74.12,6569.0,74.08,74.12,74.04,74.12,6569.0
2025-05-09 13:55:00,74.12,74.2,74.11,74.16,6889.0,74.12,74.2,74.11,74.16,6889.0
2025-05-09 14:00:00,74.16,74.17,74.05,74.06,31973.0,74.16,74.17,74.05,74.06,31973.0
2025-05-09 14:05:00,74.07,74.09,74.03,74.06,8701.0,74.07,74.09,74.03,74.06,8701.0
2025-05-09 14:10:00,74.06,74.12,74.04,74.1,12031.0,74.06,74.12,74.04,74.1,12031.0
2025-05-09 14:15:00,74.1,74.12,74.0,74.05,10188.0,74.1,74.12,74.0,74.05,10188.0
2025-05-09 14:20:00,74.04,74.05,74.0,74.04,5325.0,74.04,74.05,74.0,74.04,5325.0
2025-05-09 14:25:00,74.05,74.06,73.94,73.95,8432.0,74.05,74.06,73.94,73.95,8432.0
2025-05-09 14:30:00,73.95,74.0,73.95,73.98,3814.0,73.95,74.0,73.95,73.98,3814.0
2025-05-09 14:35:00,73.98,74.01,73.96,73.97,7273.0,73.98,74.01,73.96,73.97,7273.0
2025-05-09 14:40:00,73.99,74.04,73.98,74.01,6773.0,73.99,74.04,73.98,74.01,6773.0
2025-05-09 14:45:00,74.01,74.09,74.0,74.09,7668.0,74.01,74.09,74.0,74.09,7668.0
2025-05-09 14:50:00,74.08,74.1,74.04,74.07,7596.0,74.08,74.1,74.04,74.07,7596.0
2025-05-09 14:55:00,74.09,74.09,74.07,74.08,5186.0,74.09,74.09,74.07,74.08,5186.0
2025-05-09 15:00:00,74.07,74.1,74.02,74.06,12116.0,74.07,74.1,74.02,74.06,12116.0
2025-05-09 15:05:00,74.07,74.1,74.01,74.07,11719.0,74.07,74.1,74.01,74.07,11719.0
2025-05-09 15:10:00,74.07,74.07,73.7,73.78,923371.0,74.07,74.07,73.7,73.78,923371.0
2025-05-09 15:15:00,73.81,73.85,73.7,73.82,97816.0,73.81,73.85,73.7,73.82,97816.0
2025-05-09 15:20:00,73.83,73.87,73.77,73.84,18004.0,73.83,73.87,73.77,73.84,18004.0
2025-05-09 15:25:00,73.84,73.86,73.79,73.8,33672.0,73.84,73.86,73.79,73.8,33672.0
2025-05-09 15:30:00,73.79,73.86,73.74,73.8,32376.0,73.79,73.86,73.74,73.8,32376.0
2025-05-09 15:35:00,73.81,73.86,73.76,73.83,22004.0,73.81,73.86,73.76,73.83,22004.0
2025-05-09 15:40:00,73.84,73.84,73.71,73.73,14128.0,73.84,73.84,73.71,73.73,14128.0
2025-05-09 15:45:00,73.73,73.74,73.62,73.7,112654.0,73.73,73.74,73.62,73.7,112654.0
2025-05-09 15:50:00,73.72,73.83,73.69,73.8,67439.0,73.72,73.83,73.69,73.8,67439.0
2025-05-09 15:55:00,73.79,73.8,73.61,73.69,252130.0,73.79,73.8,73.61,73.69,252130.0
2025-05-12 09:30:00,74.4,74.49,74.01,74.17,56252.0,74.4,74.49,74.01,74.17,56252.0
2025-05-12 09:35:00,74.2,74.63,74.2,74.63,12601.0,74.2,74.63,74.2,74.63,12601.0
2025-05-12 09:40:00,74.58,74.73,74.44,74.55,13516.0,74.58,74.73,74.44,74.55,13516.0
2025-05-12 09:45:00,74.55,74.55,74.26,74.37,18019.0,74.55,74.55,74.26,74.37,18019.0
2025-05-12 09:50:00,74.32,74.41,74.22,74.32,52443.0,74.32,74.41,74.22,74.32,52443.0
2025-05-12 09:55:00,74.34,74.39,74.09,74.15,28013.0,74.34,74.39,74.09,74.15,28013.0
2025-05-12 10:00:00,74.13,74.34,74.13,74.14,21910.0,74.13,74.34,74.13,74.14,21910.0
2025-05-12 10:05:00,74.13,74.23,73.98,74.13,14469.0,74.13,74.23,73.98,74.13,14469.0
2025-05-12 10:10:00,74.11,74.33,74.08,74.29,16408.0,74.11,74.33,74.08,74.29,16408.0
2025-05-12 10:15:00,74.29,74.59,74.29,74.44,41864.0,74.29,74.59,74.29,74.44,41864.0
2025-05-12 10:20:00,74.43,74.53,74.26,74.51,25493.0,74.43,74.53,74.26,74.51,25493.0
2025-05-12 10:25:00,74.5,74.51,74.16,74.21,18858.0,74.5,74.51,74.16,74.21,18858.0
2025-05-12 10:30:00,74.19,74.2,74.06,74.19,14722.0,74.19,74.2,74.06,74.19,14722.0
2025-05-12 10:35:00,74.21,74.4,74.15,74.36,24610.0,74.21,74.4,74.15,74.36,24610.0
2025-05-12 10:40:00,74.34,74.36,74.22,74.36,18823.0,74.34,74.36,74.22,74.36,18823.0
2025-05-12 10:45:00,74.39,74.48,74.32,74.48,15978.0,74.39,74.48,74.32,74.48,15978.0
2025-05-12 10:50:00,74.46,74.6,74.46,74.5,15316.0,74.46,74.6,74.46,74.5,15316.0
2025-05-12 10:55:00,74.52,74.64,74.4,74.43,29574.0,74.52,74.64,74.4,74.43,29574.0
2025-05-12 11:00:00,74.43,74.49,74.33,74.42,25511.0,74.43,74.49,74.33,74.42,25511.0
2025-05-12 11:05:00,74.43,74.45,74.26,74.26,30032.0,74.43,74.45,74.26,74.26,30032.0
2025-05-12 11:10:00,74.29,74.54,74.27,74.47,47737.0,74.29,74.54,74.27,74.47,47737.0
2025-05-12 11:15:00,74.47,74.56,74.42,74.52,15991.0,74.47,74.56,74.42,74.52,15991.0
2025-05-12 11:20:00,74.52,74.57,74.3,74.37,21200.0,74.52,74.57,74.3,74.37,21200.0
2025-05-12 11:25:00,74.38,74.48,74.32,74.47,10336.0,74.38,74.48,74.32,74.47,10336.0
2025-05-12 11:30:00,74.47,74.51,74.33,74.33,40139.0,74.47,74.51,74.33,74.33,40139.0
2025-05-12 11:35:00,74.35,74.38,74.13,74.13,13146.0,74.35,74.38,74.13,74.13,13146.0
2025-05-12 11:40:00,74.13,74.16,73.99,74.02,17254.0,74.13,74.16,73.99,74.02,17254.0
2025-05-12 11:45:00,74.01,74.08,73.82,73.83,31811.0,74.01,74.08,73.82,73.83,31811.0
2025-05-12 11:50:00,73.81,74.0,73.81,73.92,28310.0,73.81,74.0,73.81,73.92,28310.0
2025-05-12 11:55:00,73.94,73.99,73.75,73.75,51292.0,73.94,73.99,73.75,73.75,51292.0
2025-05-12 12:00:00,73.75,73.81,73.68,73.75,18775.0,73.75,73.81,73.68,73.75,18775.0
2025-05-12 12:05:00,73.76,73.85,73.71,73.83,19947.0,73.76,73.85,73.71,73.83,19947.0
2025-05-12 12:10:00,73.83,73.85,73.76,73.81,20081.0,73.83,73.85,73.76,73.81,20081.0
2025-05-12 12:15:00,73.8,73.88,73.76,73.86,17509.0,73.8,73.88,73.76,73.86,17509.0
2025-05-12 12:20:00,73.86,74.1,73.86,74.08,70101.0,73.86,74.1,73.86,74.08,70101.0
2025-05-12 12:25:00,74.09,74.13,74.02,74.11,30456.0,74.09,74.13,74.02,74.11,30456.0
2025-05-12 12:30:00,74.09,74.16,74.05,74.08,29468.0,74.09,74.16,74.05,74.08,29468.0
2025-05-12 12:35:00,74.06,74.07,73.95,73.98,13339.0,74.06,74.07,73.95,73.98,13339.0
2025-05-12 12:40:00,73.98,74.05,73.95,74.0,20479.0,73.98,74.05,73.95,74.0,20479.0
2025-05-12 12:45:00,74.02,74.12,73.98,74.07,13998.0,74.02,74.12,73.98,74.07,13998.0
2025-05-12 12:50:00,74.11,74.16,74.09,74.16,9180.0,74.11,74.16,74.09,74.16,9180.0
2025-05-12 12:55:00,74.16,74.17,74.13,74.15,9275.0,74.16,74.17,74.13,74.15,9275.0
2025-05-12 13:00:00,74.15,74.25,74.14,74.23,43750.0,74.15,74.25,74.14,74.23,43750.0
2025-05-12 13:05:00,74.22,74.38,74.22,74.3,29292.0,74.22,74.38,74.22,74.3,29292.0
2025-05-12 13:10:00,74.3,74.32,74.22,74.28,11933.0,74.3,74.32,74.22,74.28,11933.0
2025-05-12 13:15:00,74.28,74.28,74.22,74.24,9180.0,74.28,74.28,74.22,74.24,9180.0
2025-05-12 13:20:00,74.22,74.22,74.16,74.19,12149.0,74.22,74.22,74.16,74.19,12149.0
2025-05-12 13:25:00,74.17,74.21,74.14,74.2,12233.0,74.17,74.21,74.14,74.2,12233.0
2025-05-12 13:30:00,74.22,74.25,74.21,74.21,9407.0,74.22,74.25,74.21,74.21,9407.0
2025-05-12 13:35:00,74.2,74.23,74.12,74.13,26673.0,74.2,74.23,74.12,74.13,26673.0
2025-05-12 13:40:00,74.12,74.16,74.08,74.13,16640.0,74.12,74.16,74.08,74.13,16640.0
2025-05-12 13:45:00,74.13,74.22,74.13,74.19,11482.0,74.13,74.22,74.13,74.19,11482.0
2025-05-12 13:50:00,74.17,74.26,74.17,74.23,6758.0,74.17,74.26,74.17,74.23,6758.0
2025-05-12 13:55:00,74.25,74.28,74.2,74.22,11721.0,74.25,74.28,74.2,74.22,11721.0
2025-05-12 14:00:00,74.21,74.33,74.21,74.31,71876.0,74.21,74.33,74.21,74.31,71876.0
2025-05-12 14:05:00,74.32,74.43,74.31,74.41,17240.0,74.32,74.43,74.31,74.41,17240.0
2025-05-12 14:10:00,74.42,74.43,74.32,74.38,14777.0,74.42,74.43,74.32,74.38,14777.0
2025-05-12 14:15:00,74.39,74.46,74.39,74.44,14245.0,74.39,74.46,74.39,74.44,14245.0
2025-05-12 14:20:00,74.44,74.53,74.42,74.53,5143.0,74.44,74.53,74.42,74.53,5143.0
2025-05-12 14:25:00,74.51,74.53,74.44,74.45,10181.0,74.51,74.53,74.44,74.45,10181.0
2025-05-12 14:30:00,74.44,74.47,74.4,74.41,9437.0,74.44,74.47,74.4,74.41,9437.0
2025-05-12 14:35:00,74.42,74.44,74.38,74.42,3826.0,74.42,74.44,74.38,74.42,3826.0
2025-05-12 14:40:00,74.43,74.44,74.38,74.42,6092.0,74.43,74.44,74.38,74.42,6092.0
2025-05-12 14:45:00,74.43,74.45,74.38,74.38,5941.0,74.43,74.45,74.38,74.38,5941.0
2025-05-12 14:50:00,74.37,74.37,74.32,74.33,6052.0,74.37,74.37,74.32,74.33,6052.0
2025-05-12 14:55:00,74.33,74.37,74.3,74.34,9470.0,74.33,74.37,74.3,74.34,9470.0
2025-05-12 15:00:00,74.35,74.46,74.34,74.46,11341.0,74.35,74.46,74.34,74.46,11341.0
2025-05-12 15:05:00,74.48,74.5,74.4,74.4,11865.0,74.48,74.5,74.4,74.4,11865.0
2025-05-12 15:10:00,74.4,74.44,74.35,74.37,13194.0,74.4,74.44,74.35,74.37,13194.0
2025-05-12 15:15:00,74.36,74.48,74.35,74.48,19085.0,74.36,74.48,74.35,74.48,19085.0
2025-05-12 15:20:00,74.47,74.51,74.44,74.45,28993.0,74.47,74.51,74.44,74.45,28993.0
2025-05-12 15:25:00,74.45,74.51,74.44,74.48,10140.0,74.45,74.51,74.44,74.48,10140.0
2025-05-12 15:30:00,74.48,74.58,74.47,74.56,19042.0,74.48,74.58,74.47,74.56,19042.0
2025-05-12 15:35:00,74.54,74.6,74.51,74.52,42649.0,74.54,74.6,74.51,74.52,42649.0
2025-05-12 15:40:00,74.51,74.54,74.46,74.47,19004.0,74.51,74.54,74.46,74.47,19004.0
2025-05-12 15:45:00,74.47,74.49,74.4,74.46,28115.0,74.47,74.49,74.4,74.46,28115.0
2025-05-12 15:50:00,74.45,74.56,74.39,74.53,52150.0,74.45,74.56,74.39,74.53,52150.0
2025-05-12 15:55:00,74.53,74.84,74.43,74.8,408021.0,74.53,74.84,74.43,74.8,408021.0
2025-05-13 09:30:00,74.88,74.88,74.08,74.17,52201.0,74.88,74.88,74.08,74.17,52201.0
2025-05-13 09:35:00,74.29,74.76,74.23,74.76,45013.0,74.29,74.76,74.23,74.76,45013.0
2025-05-13 09:40:00,74.76,74.91,74.41,74.88,72743.0,74.76,74.91,74.41,74.88,72743.0
2025-05-13 09:45:00,74.84,74.84,74.56,74.7,18143.0,74.84,74.84,74.56,74.7,18143.0
2025-05-13 09:50:00,74.7,74.77,74.63,74.7,27156.0,74.7,74.77,74.63,74.7,27156.0
2025-05-13 09:55:00,74.7,74.96,74.66,74.89,36407.0,74.7,74.96,74.66,74.89,36407.0
2025-05-13 10:00:00,74.89,75.13,74.89,75.09,62801.0,74.89,75.13,74.89,75.09,62801.0
2025-05-13 10:05:00,75.13,75.21,75.07,75.17,29326.0,75.13,75.21,75.07,75.17,29326.0
2025-05-13 10:10:00,75.18,75.28,75.08,75.26,58164.0,75.18,75.28,75.08,75.26,58164.0
2025-05-13 10:15:00,75.24,75.36,75.09,75.11,37450.0,75.24,75.36,75.09,75.11,37450.0
2025-05-13 10:20:00,75.13,75.26,75.11,75.17,17695.0,75.13,75.26,75.11,75.17,17695.0
2025-05-13 10:25:00,75.17,75.27,75.01,75.01,27582.0,75.17,75.27,75.01,75.01,27582.0
2025-05-13 10:30:00,75.05,75.07,74.97,75.0,30670.0,75.05,75.07,74.97,75.0,30670.0
2025-05-13 10:35:00,75.0,75.05,74.91,74.94,43243.0,75.0,75.05,74.91,74.94,43243.0
2025-05-13 10:40:00,74.95,75.02,74.75,74.76,28639.0,74.95,75.02,74.75,74.76,28639.0
2025-05-13 10:45:00,74.74,74.8,74.7,74.71,16517.0,74.74,74.8,74.7,74.71,16517.0
2025-05-13 10:50:00,74.76,74.86,74.72,74.78,24040.0,74.76,74.86,74.72,74.78,24040.0
2025-05-13 10:55:00,74.76,74.88,74.62,74.68,25420.0,74.76,74.88,74.62,74.68,25420.0
2025-05-13 11:00:00,74.69,74.85,74.64,74.82,21484.0,74.69,74.85,74.64,74.82,21484.0
2025-05-13 11:05:00,74.81,74.91,74.8,74.81,10788.0,74.81,74.91,74.8,74.81,10788.0
2025-05-13 11:10:00,74.81,75.07,74.81,74.98,33135.0,74.81,75.07,74.81,74.98,33135.0
2025-05-13 11:15:00,74.94,75.02,74.91,74.94,18752.0,74.94,75.02,74.91,74.94,18752.0
2025-05-13 11:20:00,74.94,75.04,74.93,75.04,17111.0,74.94,75.04,74.93,75.04,17111.0
2025-05-13 11:25:00,75.01,75.08,74.98,74.98,29064.0,75.01,75.08,74.98,74.98,29064.0
2025-05-13 11:30:00,74.97,75.09,74.96,75.07,27329.0,74.97,75.09,74.96,75.07,27329.0
2025-05-13 11:35:00,75.06,75.11,74.97,75.07,18062.0,75.06,75.11,74.97,75.07,18062.0
2025-05-13 11:40:00,75.06,75.08,74.99,75.02,16693.0,75.06,75.08,74.99,75.02,16693.0
2025-05-13 11:45:00,75.0,75.07,74.96,75.0,11638.0,75.0,75.07,74.96,75.0,11638.0
2025-05-13 11:50:00,74.98,74.99,74.67,74.77,36417.0,74.98,74.99,74.67,74.77,36417.0
2025-05-13 11:55:00,74.78,74.91,74.78,74.78,15842.0,74.78,74.91,74.78,74.78,15842.0
2025-05-13 12:00:00,74.81,74.86,74.72,74.77,14167.0,74.81,74.86,74.72,74.77,14167.0
2025-05-13 12:05:00,74.79,74.91,74.79,74.91,12692.0,74.79,74.91,74.79,74.91,12692.0
2025-05-13 12:10:00,74.93,75.08,74.88,75.06,41606.0,74.93,75.08,74.88,75.06,41606.0
2025-05-13 12:15:00,75.1,75.15,75.03,75.06,40601.0,75.1,75.15,75.03,75.06,40601.0
2025-05-13 12:20:00,75.04,75.15,75.02,75.13,10081.0,75.04,75.15,75.02,75.13,10081.0
2025-05-13 12:25:00,75.15,75.19,75.02,75.02,139794.0,75.15,75.19,75.02,75.02,139794.0
2025-05-13 12:30:00,75.05,75.07,75.0,75.05,12526.0,75.05,75.07,75.0,75.05,12526.0
2025-05-13 12:35:00,75.05,75.15,75.0,75.15,12129.0,75.05,75.15,75.0,75.15,12129.0
2025-05-13 12:40:00,75.13,75.14,75.03,75.05,42413.0,75.13,75.14,75.03,75.05,42413.0
2025-05-13 12:45:00,75.05,75.05,75.0,75.0,14880.0,75.05,75.05,75.0,75.0,14880.0
2025-05-13 12:50:00,75.0,75.01,74.97,75.0,9635.0,75.0,75.01,74.97,75.0,9635.0
2025-05-13 12:55:00,74.99,75.01,74.95,74.99,11014.0,74.99,75.01,74.95,74.99,11014.0
2025-05-13 13:00:00,75.0,75.01,74.94,74.94,15121.0,75.0,75.01,74.94,74.94,15121.0
2025-05-13 13:05:00,74.95,74.99,74.87,74.88,11392.0,74.95,74.99,74.87,74.88,11392.0
2025-05-13 13:10:00,74.89,74.92,74.84,74.9,24866.0,74.89,74.92,74.84,74.9,24866.0
2025-05-13 13:15:00,74.89,75.02,74.89,75.0,16608.0,74.89,75.02,74.89,75.0,16608.0
2025-05-13 13:20:00,74.98,75.09,74.96,75.03,22946.0,74.98,75.09,74.96,75.03,22946.0
2025-05-13 13:25:00,75.03,75.04,74.95,74.95,10843.0,75.03,75.04,74.95,74.95,10843.0
2025-05-13 13:30:00,74.96,75.09,74.96,75.06,80185.0,74.96,75.09,74.96,75.06,80185.0
2025-05-13 13:35:00,75.04,75.06,74.9,74.93,8989.0,75.04,75.06,74.9,74.93,8989.0
2025-05-13 13:40:00,74.92,75.02,74.92,75.0,14200.0,74.92,75.02,74.92,75.0,14200.0
2025-05-13 13:45:00,75.0,75.06,74.98,75.06,33737.0,75.0,75.06,74.98,75.06,33737.0
2025-05-13 13:50:00,75.05,75.08,75.02,75.02,34673.0,75.05,75.08,75.02,75.02,34673.0
2025-05-13 13:55:00,75.01,75.03,74.98,75.0,6856.0,75.01,75.03,74.98,75.0,6856.0
2025-05-13 14:00:00,75.0,75.08,74.96,75.08,63134.0,75.0,75.08,74.96,75.08,63134.0
2025-05-13 14:05:00,75.09,75.19,75.08,75.09,11126.0,75.09,75.19,75.08,75.09,11126.0
2025-05-13 14:10:00,75.1,75.18,75.09,75.15,32789.0,75.1,75.18,75.09,75.15,32789.0
2025-05-13 14:15:00,75.15,75.16,75.03,75.04,17607.0,75.15,75.16,75.03,75.04,17607.0
2025-05-13 14:20:00,75.04,75.15,75.04,75.13,35358.0,75.04,75.15,75.04,75.13,35358.0
2025-05-13 14:25:00,75.15,75.23,75.1,75.1,15360.0,75.15,75.23,75.1,75.1,15360.0
2025-05-13 14:30:00,75.11,75.17,75.1,75.15,19003.0,75.11,75.17,75.1,75.15,19003.0
2025-05-13 14:35:00,75.15,75.23,75.14,75.21,38740.0,75.15,75.23,75.14,75.21,38740.0
2025-05-13 14:40:00,75.21,75.3,75.2,75.23,32936.0,75.21,75.3,75.2,75.23,32936.0
2025-05-13 14:45:00,75.24,75.31,75.23,75.26,11328.0,75.24,75.31,75.23,75.26,11328.0
2025-05-13 14:50:00,75.28,75.4,75.27,75.34,354891.0,75.28,75.4,75.27,75.34,354891.0
2025-05-13 14:55:00,75.3,75.39,75.29,75.35,11815.0,75.3,75.39,75.29,75.35,11815.0
2025-05-13 15:00:00,75.37,75.42,75.32,75.4,11536.0,75.37,75.42,75.32,75.4,11536.0
2025-05-13 15:05:00,75.37,75.51,75.37,75.5,13866.0,75.37,75.51,75.37,75.5,13866.0
2025-05-13 15:10:00,75.5,75.81,75.48,75.7,49992.0,75.5,75.81,75.48,75.7,49992.0
2025-05-13 15:15:00,75.71,75.73,75.61,75.67,15847.0,75.71,75.73,75.61,75.67,15847.0
2025-05-13 15:20:00,75.65,75.89,75.61,75.86,108771.0,75.65,75.89,75.61,75.86,108771.0
2025-05-13 15:25:00,75.88,75.94,75.72,75.9,51145.0,75.88,75.94,75.72,75.9,51145.0
2025-05-13 15:30:00,75.91,75.92,75.81,75.83,47030.0,75.91,75.92,75.81,75.83,47030.0
2025-05-13 15:35:00,75.81,75.82,75.64,75.69,86216.0,75.81,75.82,75.64,75.69,86216.0
2025-05-13 15:40:00,75.69,75.83,75.67,75.7,108786.0,75.69,75.83,75.67,75.7,108786.0
2025-05-13 15:45:00,75.72,75.72,75.56,75.56,84484.0,75.72,75.72,75.56,75.56,84484.0
2025-05-13 15:50:00,75.6,75.6,75.39,75.4,104829.0,75.6,75.6,75.39,75.4,104829.0
2025-05-13 15:55:00,75.38,75.52,75.34,75.49,768076.0,75.38,75.52,75.34,75.49,768076.0
2025-05-14 09:30:00,75.44,75.91,75.35,75.84,39892.0,75.44,75.91,75.35,75.84,39892.0
2025-05-14 09:35:00,75.84,76.09,75.68,75.99,30870.0,75.84,76.09,75.68,75.99,30870.0
2025-05-14 09:40:00,75.96,76.12,75.86,76.07,32881.0,75.96,76.12,75.86,76.07,32881.0
2025-05-14 09:45:00,76.1,76.18,75.92,76.17,41784.0,76.1,76.18,75.92,76.17,41784.0
2025-05-14 09:50:00,76.17,76.31,76.05,76.12,24425.0,76.17,76.31,76.05,76.12,24425.0
2025-05-14 09:55:00,76.11,76.45,76.09,76.45,56363.0,76.11,76.45,76.09,76.45,56363.0
2025-05-14 10:00:00,76.48,76.48,76.25,76.43,33857.0,76.48,76.48,76.25,76.43,33857.0
2025-05-14 10:05:00,76.45,76.66,76.41,76.63,31019.0,76.45,76.66,76.41,76.63,31019.0
2025-05-14 10:10:00,76.6,76.67,76.49,76.53,38054.0,76.6,76.67,76.49,76.53,38054.0
2025-05-14 10:15:00,76.55,76.65,76.48,76.62,14116.0,76.55,76.65,76.48,76.62,14116.0
2025-05-14 10:20:00,76.62,76.65,76.42,76.47,46325.0,76.62,76.65,76.42,76.47,46325.0
2025-05-14 10:25:00,76.48,76.57,76.33,76.47,25372.0,76.48,76.57,76.33,76.47,25372.0
2025-05-14 10:30:00,76.48,76.63,76.41,76.48,194909.0,76.48,76.63,76.41,76.48,194909.0
2025-05-14 10:35:00,76.47,76.57,76.46,76.48,40416.0,76.47,76.57,76.46,76.48,40416.0
2025-05-14 10:40:00,76.5,76.63,76.25,76.3,487833.0,76.5,76.63,76.25,76.3,487833.0
2025-05-14 10:45:00,76.34,76.38,76.13,76.27,497292.0,76.34,76.38,76.13,76.27,497292.0
2025-05-14 10:50:00,76.29,76.48,76.27,76.36,20759.0,76.29,76.48,76.27,76.36,20759.0
2025-05-14 10:55:00,76.37,76.47,76.33,76.47,26077.0,76.37,76.47,76.33,76.47,26077.0
2025-05-14 11:00:00,76.46,76.46,76.14,76.17,13119.0,76.46,76.46,76.14,76.17,13119.0
2025-05-14 11:05:00,76.14,76.23,76.12,76.22,9899.0,76.14,76.23,76.12,76.22,9899.0
2025-05-14 11:10:00,76.24,76.38,76.24,76.38,16904.0,76.24,76.38,76.24,76.38,16904.0
2025-05-14 11:15:00,76.38,76.38,76.26,76.29,12045.0,76.38,76.38,76.26,76.29,12045.0
2025-05-14 11:20:00,76.3,76.42,76.29,76.42,18252.0,76.3,76.42,76.29,76.42,18252.0
2025-05-14 11:25:00,76.41,76.63,76.41,76.63,19166.0,76.41,76.63,76.41,76.63,19166.0
2025-05-14 11:30:00,76.64,76.82,76.62,76.82,16485.0,76.64,76.82,76.62,76.82,16485.0
2025-05-14 11:35:00,76.81,76.89,76.8,76.86,16354.0,76.81,76.89,76.8,76.86,16354.0
2025-05-14 11:40:00,76.88,76.88,76.76,76.82,23383.0,76.88,76.88,76.76,76.82,23383.0
2025-05-14 11:45:00,76.81,76.88,76.72,76.73,47053.0,76.81,76.88,76.72,76.73,47053.0
2025-05-14 11:50:00,76.73,76.81,76.69,76.69,492811.0,76.73,76.81,76.69,76.69,492811.0
2025-05-14 11:55:00,76.68,76.68,76.5,76.6,31463.0,76.68,76.68,76.5,76.6,31463.0
2025-05-14 12:00:00,76.6,76.8,76.56,76.75,68077.0,76.6,76.8,76.56,76.75,68077.0
2025-05-14 12:05:00,76.73,76.82,76.73,76.76,12397.0,76.73,76.82,76.73,76.76,12397.0
2025-05-14 12:10:00,76.78,76.81,76.71,76.76,19319.0,76.78,76.81,76.71,76.76,19319.0
2025-05-14 12:15:00,76.77,76.84,76.74,76.82,10637.0,76.77,76.84,76.74,76.82,10637.0
2025-05-14 12:20:00,76.8,76.84,76.75,76.82,12047.0,76.8,76.84,76.75,76.82,12047.0
2025-05-14 12:25:00,76.83,76.86,76.72,76.76,15729.0,76.83,76.86,76.72,76.76,15729.0
2025-05-14 12:30:00,76.76,76.95,76.76,76.95,13387.0,76.76,76.95,76.76,76.95,13387.0
2025-05-14 12:35:00,76.95,76.97,76.86,76.87,15824.0,76.95,76.97,76.86,76.87,15824.0
2025-05-14 12:40:00,76.86,77.14,76.85,77.13,55443.0,76.86,77.14,76.85,77.13,55443.0
2025-05-14 12:45:00,77.11,77.11,76.98,77.01,68345.0,77.11,77.11,76.98,77.01,68345.0
2025-05-14 12:50:00,77.03,77.05,76.82,76.84,50460.0,77.03,77.05,76.82,76.84,50460.0
2025-05-14 12:55:00,76.84,76.97,76.82,76.86,18868.0,76.84,76.97,76.82,76.86,18868.0
2025-05-14 13:00:00,76.86,76.86,76.74,76.77,7234.0,76.86,76.86,76.74,76.77,7234.0
2025-05-14 13:05:00,76.76,76.81,76.67,76.7,16352.0,76.76,76.81,76.67,76.7,16352.0
2025-05-14 13:10:00,76.7,76.71,76.63,76.69,9474.0,76.7,76.71,76.63,76.69,9474.0
2025-05-14 13:15:00,76.68,76.84,76.65,76.83,27627.0,76.68,76.84,76.65,76.83,27627.0
2025-05-14 13:20:00,76.82,76.84,76.65,76.67,10527.0,76.82,76.84,76.65,76.67,10527.0
2025-05-14 13:25:00,76.66,76.76,76.65,76.73,10741.0,76.66,76.76,76.65,76.73,10741.0
2025-05-14 13:30:00,76.74,76.79,76.71,76.73,9717.0,76.74,76.79,76.71,76.73,9717.0
2025-05-14 13:35:00,76.72,76.77,76.67,76.77,15347.0,76.72,76.77,76.67,76.77,15347.0
2025-05-14 13:40:00,76.78,76.78,76.7,76.75,12362.0,76.78,76.78,76.7,76.75,12362.0
2025-05-14 13:45:00,76.75,76.78,76.7,76.74,9911.0,76.75,76.78,76.7,76.74,9911.0
2025-05-14 13:50:00,76.74,76.82,76.74,76.78,11144.0,76.74,76.82,76.74,76.78,11144.0
2025-05-14 13:55:00,76.79,76.79,76.72,76.77,14046.0,76.79,76.79,76.72,76.77,14046.0
2025-05-14 14:00:00,76.79,76.86,76.75,76.77,11241.0,76.79,76.86,76.75,76.77,11241.0
2025-05-14 14:05:00,76.77,76.86,76.76,76.78,14158.0,76.77,76.86,76.76,76.78,14158.0
2025-05-14 14:10:00,76.76,76.76,76.64,76.64,10492.0,76.76,76.76,76.64,76.64,10492.0
2025-05-14 14:15:00,76.65,76.82,76.65,76.8,20183.0,76.65,76.82,76.65,76.8,20183.0
2025-05-14 14:20:00,76.79,76.85,76.78,76.81,10766.0,76.79,76.85,76.78,76.81,10766.0
2025-05-14 14:25:00,76.79,76.81,76.74,76.75,32649.0,76.79,76.81,76.74,76.75,32649.0
2025-05-14 14:30:00,76.76,76.99,76.76,76.95,27042.0,76.76,76.99,76.76,76.95,27042.0
2025-05-14 14:35:00,76.97,77.0,76.92,76.95,22862.0,76.97,77.0,76.92,76.95,22862.0
2025-05-14 14:40:00,76.97,76.99,76.93,76.98,14892.0,76.97,76.99,76.93,76.98,14892.0
2025-05-14 14:45:00,76.99,77.24,76.96,77.2,45930.0,76.99,77.24,76.96,77.2,45930.0
2025-05-14 14:50:00,77.19,77.22,77.08,77.12,35885.0,77.19,77.22,77.08,77.12,35885.0
2025-05-14 14:55:00,77.12,77.12,77.02,77.08,19517.0,77.12,77.12,77.02,77.08,19517.0
2025-05-14 15:00:00,77.09,77.14,77.05,77.14,14756.0,77.09,77.14,77.05,77.14,14756.0
2025-05-14 15:05:00,77.12,77.13,77.03,77.08,13213.0,77.12,77.13,77.03,77.08,13213.0
2025-05-14 15:10:00,77.08,77.14,77.08,77.11,15971.0,77.08,77.14,77.08,77.11,15971.0
2025-05-14 15:15:00,77.11,77.16,77.01,77.04,32148.0,77.11,77.16,77.01,77.04,32148.0
2025-05-14 15:20:00,77.04,77.05,76.92,76.99,52581.0,77.04,77.05,76.92,76.99,52581.0
2025-05-14 15:25:00,76.98,77.05,76.87,76.97,41035.0,76.98,77.05,76.87,76.97,41035.0
2025-05-14 15:30:00,76.96,77.03,76.92,77.0,53754.0,76.96,77.03,76.92,77.0,53754.0
2025-05-14 15:35:00,77.0,77.05,76.92,76.98,53237.0,77.0,77.05,76.92,76.98,53237.0
2025-05-14 15:40:00,76.98,77.08,76.93,77.04,82780.0,76.98,77.08,76.93,77.04,82780.0
2025-05-14 15:45:00,77.04,77.13,76.99,77.09,67518.0,77.04,77.13,76.99,77.09,67518.0
2025-05-14 15:50:00,77.1,77.14,76.67,76.74,305927.0,77.1,77.14,76.67,76.74,305927.0
2025-05-14 15:55:00,76.75,76.84,76.57,76.71,601467.0,76.75,76.84,76.57,76.71,601467.0
2025-05-15 09:30:00,76.93,76.93,76.44,76.5,75044.0,76.93,76.93,76.44,76.5,75044.0
2025-05-15 09:35:00,76.55,76.73,76.38,76.55,28519.0,76.55,76.73,76.38,76.55,28519.0
2025-05-15 09:40:00,76.55,76.66,76.45,76.63,30207.0,76.55,76.66,76.45,76.63,30207.0
2025-05-15 09:45:00,76.66,76.82,76.59,76.8,20663.0,76.66,76.82,76.59,76.8,20663.0
2025-05-15 09:50:00,76.78,76.79,76.61,76.78,17838.0,76.78,76.79,76.61,76.78,17838.0
2025-05-15 09:55:00,76.78,76.95,76.75,76.88,11417.0,76.78,76.95,76.75,76.88,11417.0
2025-05-15 10:00:00,76.89,77.22,76.86,77.19,27858.0,76.89,77.22,76.86,77.19,27858.0
2025-05-15 10:05:00,77.25,77.27,77.06,77.19,10599.0,77.25,77.27,77.06,77.19,10599.0
2025-05-15 10:10:00,77.15,77.24,77.03,77.18,24241.0,77.15,77.24,77.03,77.18,24241.0
2025-05-15 10:15:00,77.18,77.25,77.07,77.08,23002.0,77.18,77.25,77.07,77.08,23002.0
2025-05-15 10:20:00,77.09,77.11,76.85,76.85,158613.0,77.09,77.11,76.85,76.85,158613.0
2025-05-15 10:25:00,76.85,77.01,76.83,76.98,108586.0,76.85,77.01,76.83,76.98,108586.0
2025-05-15 10:30:00,76.96,76.97,76.72,76.77,48858.0,76.96,76.97,76.72,76.77,48858.0
2025-05-15 10:35:00,76.77,76.9,76.59,76.61,217351.0,76.77,76.9,76.59,76.61,217351.0
2025-05-15 10:40:00,76.64,76.7,76.52,76.56,17339.0,76.64,76.7,76.52,76.56,17339.0
2025-05-15 10:45:00,76.55,76.56,76.37,76.42,38511.0,76.55,76.56,76.37,76.42,38511.0
2025-05-15 10:50:00,76.42,76.49,76.34,76.4,21405.0,76.42,76.49,76.34,76.4,21405.0
2025-05-15 10:55:00,76.4,76.49,76.26,76.49,26219.0,76.4,76.49,76.26,76.49,26219.0
2025-05-15 11:00:00,76.49,76.65,76.48,76.63,20261.0,76.49,76.65,76.48,76.63,20261.0
2025-05-15 11:05:00,76.65,76.68,76.55,76.61,18582.0,76.65,76.68,76.55,76.61,18582.0
2025-05-15 11:10:00,76.61,76.71,76.61,76.65,16209.0,76.61,76.71,76.61,76.65,16209.0
2025-05-15 11:15:00,76.66,76.73,76.54,76.65,67299.0,76.66,76.73,76.54,76.65,67299.0
2025-05-15 11:20:00,76.64,76.68,76.5,76.52,40928.0,76.64,76.68,76.5,76.52,40928.0
2025-05-15 11:25:00,76.54,76.58,76.43,76.55,17017.0,76.54,76.58,76.43,76.55,17017.0
2025-05-15 11:30:00,76.53,76.69,76.53,76.64,32936.0,76.53,76.69,76.53,76.64,32936.0
2025-05-15 11:35:00,76.64,76.65,76.56,76.64,20599.0,76.64,76.65,76.56,76.64,20599.0
2025-05-15 11:40:00,76.65,76.67,76.5,76.57,59010.0,76.65,76.67,76.5,76.57,59010.0
2025-05-15 11:45:00,76.56,76.56,76.38,76.38,11200.0,76.56,76.56,76.38,76.38,11200.0
2025-05-15 11:50:00,76.37,76.44,76.34,76.34,10135.0,76.37,76.44,76.34,76.34,10135.0
2025-05-15 11:55:00,76.34,76.38,76.26,76.31,10530.0,76.34,76.38,76.26,76.31,10530.0
2025-05-15 12:00:00,76.32,76.41,76.2,76.22,124537.0,76.32,76.41,76.2,76.22,124537.0
2025-05-15 12:05:00,76.2,76.42,76.2,76.41,47894.0,76.2,76.42,76.2,76.41,47894.0
2025-05-15 12:10:00,76.41,76.49,76.38,76.49,7165.0,76.41,76.49,76.38,76.49,7165.0
2025-05-15 12:15:00,76.49,76.51,76.36,76.4,9207.0,76.49,76.51,76.36,76.4,9207.0
2025-05-15 12:20:00,76.39,76.39,76.19,76.22,41152.0,76.39,76.39,76.19,76.22,41152.0
2025-05-15 12:25:00,76.21,76.28,76.11,76.23,28952.0,76.21,76.28,76.11,76.23,28952.0
2025-05-15 12:30:00,76.23,76.28,76.19,76.25,77414.0,76.23,76.28,76.19,76.25,77414.0
2025-05-15 12:35:00,76.23,76.51,76.23,76.42,34981.0,76.23,76.51,76.23,76.42,34981.0
2025-05-15 12:40:00,76.44,76.45,76.35,76.35,15874.0,76.44,76.45,76.35,76.35,15874.0
2025-05-15 12:45:00,76.36,76.43,76.32,76.4,32737.0,76.36,76.43,76.32,76.4,32737.0
2025-05-15 12:50:00,76.41,76.43,76.22,76.36,36580.0,76.41,76.43,76.22,76.36,36580.0
2025-05-15 12:55:00,76.35,76.42,76.31,76.42,17247.0,76.35,76.42,76.31,76.42,17247.0
2025-05-15 13:00:00,76.44,76.67,76.44,76.66,35238.0,76.44,76.67,76.44,76.66,35238.0
2025-05-15 13:05:00,76.66,76.71,76.56,76.59,28818.0,76.66,76.71,76.56,76.59,28818.0
2025-05-15 13:10:00,76.56,76.61,76.51,76.54,18977.0,76.56,76.61,76.51,76.54,18977.0
2025-05-15 13:15:00,76.54,76.67,76.5,76.67,26157.0,76.54,76.67,76.5,76.67,26157.0
2025-05-15 13:20:00,76.66,76.69,76.6,76.6,13764.0,76.66,76.69,76.6,76.6,13764.0
2025-05-15 13:25:00,76.6,76.65,76.57,76.64,15280.0,76.6,76.65,76.57,76.64,15280.0
2025-05-15 13:30:00,76.62,76.63,76.39,76.41,43884.0,76.62,76.63,76.39,76.41,43884.0
2025-05-15 13:35:00,76.4,76.47,76.39,76.4,31361.0,76.4,76.47,76.39,76.4,31361.0
2025-05-15 13:40:00,76.41,76.44,76.36,76.43,36472.0,76.41,76.44,76.36,76.43,36472.0
2025-05-15 13:45:00,76.44,76.58,76.43,76.53,21386.0,76.44,76.58,76.43,76.53,21386.0
2025-05-15 13:50:00,76.53,76.58,76.49,76.51,20727.0,76.53,76.58,76.49,76.51,20727.0
2025-05-15 13:55:00,76.52,76.52,76.4,76.46,18328.0,76.52,76.52,76.4,76.46,18328.0
2025-05-15 14:00:00,76.44,76.53,76.43,76.47,23038.0,76.44,76.53,76.43,76.47,23038.0
2025-05-15 14:05:00,76.46,76.59,76.46,76.57,15129.0,76.46,76.59,76.46,76.57,15129.0
2025-05-15 14:10:00,76.56,76.64,76.54,76.64,22624.0,76.56,76.64,76.54,76.64,22624.0
2025-05-15 14:15:00,76.63,76.69,76.57,76.66,37677.0,76.63,76.69,76.57,76.66,37677.0
2025-05-15 14:20:00,76.66,76.79,76.66,76.7,31863.0,76.66,76.79,76.66,76.7,31863.0
2025-05-15 14:25:00,76.71,76.77,76.66,76.73,18364.0,76.71,76.77,76.66,76.73,18364.0
2025-05-15 14:30:00,76.73,76.79,76.73,76.77,16943.0,76.73,76.79,76.73,76.77,16943.0
2025-05-15 14:35:00,76.76,76.78,76.63,76.67,28882.0,76.76,76.78,76.63,76.67,28882.0
2025-05-15 14:40:00,76.68,76.87,76.68,76.79,36614.0,76.68,76.87,76.68,76.79,36614.0
2025-05-15 14:45:00,76.79,76.82,76.73,76.78,14630.0,76.79,76.82,76.73,76.78,14630.0
2025-05-15 14:50:00,76.79,76.81,76.73,76.8,16330.0,76.79,76.81,76.73,76.8,16330.0
2025-05-15 14:55:00,76.77,76.85,76.76,76.84,14132.0,76.77,76.85,76.76,76.84,14132.0
2025-05-15 15:00:00,76.83,76.87,76.79,76.83,18163.0,76.83,76.87,76.79,76.83,18163.0
2025-05-15 15:05:00,76.83,76.86,76.75,76.75,17925.0,76.83,76.86,76.75,76.75,17925.0
2025-05-15 15:10:00,76.76,76.8,76.74,76.75,20681.0,76.76,76.8,76.74,76.75,20681.0
2025-05-15 15:15:00,76.76,76.87,76.75,76.86,26119.0,76.76,76.87,76.75,76.86,26119.0
2025-05-15 15:20:00,76.87,76.87,76.77,76.79,28262.0,76.87,76.87,76.77,76.79,28262.0
2025-05-15 15:25:00,76.77,76.8,76.71,76.73,20769.0,76.77,76.8,76.71,76.73,20769.0
2025-05-15 15:30:00,76.75,76.95,76.75,76.9,12505.0,76.75,76.95,76.75,76.9,12505.0
2025-05-15 15:35:00,76.93,76.93,76.82,76.85,42877.0,76.93,76.93,76.82,76.85,42877.0
2025-05-15 15:40:00,76.87,76.89,76.77,76.81,22715.0,76.87,76.89,76.77,76.81,22715.0
2025-05-15 15:45:00,76.79,76.8,76.73,76.74,21696.0,76.79,76.8,76.73,76.74,21696.0
2025-05-15 15:50:00,76.75,76.81,76.66,76.66,59642.0,76.75,76.81,76.66,76.66,59642.0
2025-05-15 15:55:00,76.66,76.9,76.64,76.87,196440.0,76.66,76.9,76.64,76.87,196440.0
2025-05-16 09:30:00,76.86,77.22,76.84,76.92,139447.0,76.86,77.22,76.84,76.92,139447.0
2025-05-16 09:35:00,76.95,77.12,76.88,77.05,71251.0,76.95,77.12,76.88,77.05,71251.0
2025-05-16 09:40:00,77.05,77.13,76.9,76.92,121764.0,77.05,77.13,76.9,76.92,121764.0
2025-05-16 09:45:00,77.0,77.03,76.92,76.95,7569.0,77.0,77.03,76.92,76.95,7569.0
2025-05-16 09:50:00,76.95,77.04,76.94,77.04,1692.0,76.95,77.04,76.94,77.04,1692.0
2025-05-16 09:55:00,77.04,77.25,76.99,77.0,13968.0,77.04,77.25,76.99,77.0,13968.0
2025-05-16 10:00:00,76.98,77.14,76.93,77.14,18526.0,76.98,77.14,76.93,77.14,18526.0
2025-05-16 10:05:00,77.12,77.27,77.06,77.25,21019.0,77.12,77.27,77.06,77.25,21019.0
2025-05-16 10:10:00,77.22,77.25,77.14,77.2,23534.0,77.22,77.25,77.14,77.2,23534.0
2025-05-16 10:15:00,77.22,77.32,77.19,77.19,99026.0,77.22,77.32,77.19,77.19,99026.0
2025-05-16 10:20:00,77.19,77.22,77.12,77.2,7984.0,77.19,77.22,77.12,77.2,7984.0
2025-05-16 10:25:00,77.22,77.23,77.13,77.2,8919.0,77.22,77.23,77.13,77.2,8919.0
2025-05-16 10:30:00,77.2,77.26,77.19,77.25,7562.0,77.2,77.26,77.19,77.25,7562.0
2025-05-16 10:35:00,77.23,77.26,77.21,77.24,10150.0,77.23,77.26,77.21,77.24,10150.0
2025-05-16 10:40:00,77.23,77.37,77.16,77.36,61315.0,77.23,77.37,77.16,77.36,61315.0
2025-05-16 10:45:00,77.31,77.44,77.21,77.35,26307.0,77.31,77.44,77.21,77.35,26307.0
2025-05-16 10:50:00,77.33,77.47,77.3,77.46,4350.0,77.33,77.47,77.3,77.46,4350.0
2025-05-16 10:55:00,77.45,77.47,77.36,77.36,13972.0,77.45,77.47,77.36,77.36,13972.0
2025-05-16 11:00:00,77.38,77.46,77.31,77.36,9355.0,77.38,77.46,77.31,77.36,9355.0
2025-05-16 11:05:00,77.34,77.46,77.32,77.41,10028.0,77.34,77.46,77.32,77.41,10028.0
2025-05-16 11:10:00,77.43,77.55,77.39,77.52,163230.0,77.43,77.55,77.39,77.52,163230.0
2025-05-16 11:15:00,77.5,77.53,77.39,77.44,31760.0,77.5,77.53,77.39,77.44,31760.0
2025-05-16 11:20:00,77.44,77.49,77.23,77.27,293600.0,77.44,77.49,77.23,77.27,293600.0
2025-05-16 11:25:00,77.28,77.4,77.28,77.39,6551.0,77.28,77.4,77.28,77.39,6551.0
2025-05-16 11:30:00,77.39,77.5,77.37,77.44,6566.0,77.39,77.5,77.37,77.44,6566.0
2025-05-16 11:35:00,77.41,77.49,77.39,77.49,9341.0,77.41,77.49,77.39,77.49,9341.0
2025-05-16 11:40:00,77.48,77.52,77.45,77.52,20050.0,77.48,77.52,77.45,77.52,20050.0
2025-05-16 11:45:00,77.52,77.55,77.43,77.47,6675.0,77.52,77.55,77.43,77.47,6675.0
2025-05-16 11:50:00,77.44,77.44,77.32,77.34,11594.0,77.44,77.44,77.32,77.34,11594.0
2025-05-16 11:55:00,77.32,77.32,77.26,77.3,7144.0,77.32,77.32,77.26,77.3,7144.0
2025-05-16 12:00:00,77.3,77.37,77.3,77.33,5421.0,77.3,77.37,77.3,77.33,5421.0
2025-05-16 12:05:00,77.34,77.37,77.27,77.27,18210.0,77.34,77.37,77.27,77.27,18210.0
2025-05-16 12:10:00,77.28,77.33,77.27,77.32,6564.0,77.28,77.33,77.27,77.32,6564.0
2025-05-16 12:15:00,77.29,77.37,77.29,77.33,8120.0,77.29,77.37,77.29,77.33,8120.0
2025-05-16 12:20:00,77.33,77.55,77.33,77.54,44065.0,77.33,77.55,77.33,77.54,44065.0
2025-05-16 12:25:00,77.51,77.59,77.49,77.57,13997.0,77.51,77.59,77.49,77.57,13997.0
2025-05-16 12:30:00,77.56,77.62,77.56,77.62,10822.0,77.56,77.62,77.56,77.62,10822.0
2025-05-16 12:35:00,77.62,77.68,77.61,77.63,11532.0,77.62,77.68,77.61,77.63,11532.0
2025-05-16 12:40:00,77.62,77.65,77.57,77.58,10175.0,77.62,77.65,77.57,77.58,10175.0
2025-05-16 12:45:00,77.59,77.78,77.59,77.73,44135.0,77.59,77.78,77.59,77.73,44135.0
2025-05-16 12:50:00,77.75,77.87,77.73,77.85,9775.0,77.75,77.87,77.73,77.85,9775.0
2025-05-16 12:55:00,77.84,77.95,77.84,77.94,11167.0,77.84,77.95,77.84,77.94,11167.0
2025-05-16 13:00:00,77.94,78.1,77.91,78.02,37774.0,77.94,78.1,77.91,78.02,37774.0
2025-05-16 13:05:00,78.01,78.16,78.0,78.06,26877.0,78.01,78.16,78.0,78.06,26877.0
2025-05-16 13:10:00,78.06,78.21,78.05,78.2,36240.0,78.06,78.21,78.05,78.2,36240.0
2025-05-16 13:15:00,78.21,78.22,78.12,78.2,17692.0,78.21,78.22,78.12,78.2,17692.0
2025-05-16 13:20:00,78.21,78.28,78.19,78.2,17444.0,78.21,78.28,78.19,78.2,17444.0
2025-05-16 13:25:00,78.2,78.24,78.13,78.13,18615.0,78.2,78.24,78.13,78.13,18615.0
2025-05-16 13:30:00,78.13,78.15,78.06,78.09,14460.0,78.13,78.15,78.06,78.09,14460.0
2025-05-16 13:35:00,78.09,78.15,78.08,78.1,11347.0,78.09,78.15,78.08,78.1,11347.0
2025-05-16 13:40:00,78.11,78.13,78.07,78.09,28330.0,78.11,78.13,78.07,78.09,28330.0
2025-05-16 13:45:00,78.07,78.08,78.02,78.04,11006.0,78.07,78.08,78.02,78.04,11006.0
2025-05-16 13:50:00,78.05,78.13,78.05,78.1,7548.0,78.05,78.13,78.05,78.1,7548.0
2025-05-16 13:55:00,78.11,78.12,78.04,78.07,11703.0,78.11,78.12,78.04,78.07,11703.0
2025-05-16 14:00:00,78.07,78.15,78.04,78.14,37942.0,78.07,78.15,78.04,78.14,37942.0
2025-05-16 14:05:00,78.13,78.13,78.05,78.09,13762.0,78.13,78.13,78.05,78.09,13762.0
2025-05-16 14:10:00,78.1,78.11,78.07,78.09,12454.0,78.1,78.11,78.07,78.09,12454.0
2025-05-16 14:15:00,78.1,78.14,78.08,78.14,11095.0,78.1,78.14,78.08,78.14,11095.0
2025-05-16 14:20:00,78.13,78.14,78.1,78.14,10870.0,78.13,78.14,78.1,78.14,10870.0
2025-05-16 14:25:00,78.15,78.2,78.14,78.14,15234.0,78.15,78.2,78.14,78.14,15234.0
2025-05-16 14:30:00,78.13,78.19,78.13,78.19,13053.0,78.13,78.19,78.13,78.19,13053.0
2025-05-16 14:35:00,78.18,78.18,78.1,78.13,18707.0,78.18,78.18,78.1,78.13,18707.0
2025-05-16 14:40:00,78.14,78.15,78.05,78.13,18685.0,78.14,78.15,78.05,78.13,18685.0
2025-05-16 14:45:00,78.13,78.25,78.13,78.2,27903.0,78.13,78.25,78.13,78.2,27903.0
2025-05-16 14:50:00,78.2,78.26,78.15,78.24,57423.0,78.2,78.26,78.15,78.24,57423.0
2025-05-16 14:55:00,78.25,78.28,78.01,78.03,44415.0,78.25,78.28,78.01,78.03,44415.0
2025-05-16 15:00:00,78.02,78.07,77.98,77.99,23900.0,78.02,78.07,77.98,77.99,23900.0
2025-05-16 15:05:00,78.01,78.04,77.98,78.0,14968.0,78.01,78.04,77.98,78.0,14968.0
2025-05-16 15:10:00,77.98,78.01,77.86,77.9,52242.0,77.98,78.01,77.86,77.9,52242.0
2025-05-16 15:15:00,77.91,77.91,77.82,77.88,66760.0,77.91,77.91,77.82,77.88,66760.0
2025-05-16 15:20:00,77.88,77.9,77.8,77.89,34126.0,77.88,77.9,77.8,77.89,34126.0
2025-05-16 15:25:00,77.9,77.9,77.79,77.8,48655.0,77.9,77.9,77.79,77.8,48655.0
2025-05-16 15:30:00,77.81,77.83,77.68,77.68,73514.0,77.81,77.83,77.68,77.68,73514.0
2025-05-16 15:35:00,77.68,77.71,77.55,77.56,63123.0,77.68,77.71,77.55,77.56,63123.0
2025-05-16 15:40:00,77.56,77.75,77.48,77.75,319221.0,77.56,77.75,77.48,77.75,319221.0
2025-05-16 15:45:00,77.75,77.86,77.72,77.82,53829.0,77.75,77.86,77.72,77.82,53829.0
2025-05-16 15:50:00,77.82,77.87,77.72,77.74,106722.0,77.82,77.87,77.72,77.74,106722.0
2025-05-16 15:55:00,77.75,78.01,77.71,77.97,384783.0,77.75,78.01,77.71,77.97,384783.0
2025-05-19 09:30:00,77.74,78.0,77.2,77.74,65454.0,77.74,78.0,77.2,77.74,65454.0
2025-05-19 09:35:00,77.7,77.77,77.43,77.76,22411.0,77.7,77.77,77.43,77.76,22411.0
2025-05-19 09:40:00,77.79,77.91,77.68,77.8,33848.0,77.79,77.91,77.68,77.8,33848.0
2025-05-19 09:45:00,77.74,78.06,77.68,77.87,36111.0,77.74,78.06,77.68,77.87,36111.0
2025-05-19 09:50:00,77.9,77.9,77.77,77.86,10778.0,77.9,77.9,77.77,77.86,10778.0
2025-05-19 09:55:00,77.88,78.1,77.88,78.07,8618.0,77.88,78.1,77.88,78.07,8618.0
2025-05-19 10:00:00,78.05,78.09,77.92,77.95,94901.0,78.05,78.09,77.92,77.95,94901.0
2025-05-19 10:05:00,77.95,78.15,77.87,78.01,162203.0,77.95,78.15,77.87,78.01,162203.0
2025-05-19 10:10:00,78.01,78.13,77.93,78.04,323098.0,78.01,78.13,77.93,78.04,323098.0
2025-05-19 10:15:00,78.02,78.16,78.02,78.16,78148.0,78.02,78.16,78.02,78.16,78148.0
2025-05-19 10:20:00,78.15,78.2,78.03,78.03,37382.0,78.15,78.2,78.03,78.03,37382.0
2025-05-19 10:25:00,78.04,78.1,78.03,78.08,14623.0,78.04,78.1,78.03,78.08,14623.0
2025-05-19 10:30:00,78.08,78.16,78.06,78.16,14648.0,78.08,78.16,78.06,78.16,14648.0
2025-05-19 10:35:00,78.16,78.16,78.09,78.13,34240.0,78.16,78.16,78.09,78.13,34240.0
2025-05-19 10:40:00,78.13,78.26,78.12,78.2,42030.0,78.13,78.26,78.12,78.2,42030.0
2025-05-19 10:45:00,78.2,78.23,78.18,78.18,28054.0,78.2,78.23,78.18,78.18,28054.0
2025-05-19 10:50:00,78.18,78.24,78.1,78.11,37406.0,78.18,78.24,78.1,78.11,37406.0
2025-05-19 10:55:00,78.12,78.12,78.05,78.09,18818.0,78.12,78.12,78.05,78.09,18818.0
2025-05-19 11:00:00,78.1,78.18,78.09,78.13,19475.0,78.1,78.18,78.09,78.13,19475.0
2025-05-19 11:05:00,78.15,78.15,78.02,78.06,10890.0,78.15,78.15,78.02,78.06,10890.0
2025-05-19 11:10:00,78.07,78.1,78.02,78.08,13727.0,78.07,78.1,78.02,78.08,13727.0
2025-05-19 11:15:00,78.07,78.11,78.05,78.06,15097.0,78.07,78.11,78.05,78.06,15097.0
2025-05-19 11:20:00,78.08,78.1,78.05,78.06,9957.0,78.08,78.1,78.05,78.06,9957.0
2025-05-19 11:25:00,78.05,78.06,77.96,78.0,9694.0,78.05,78.06,77.96,78.0,9694.0
2025-05-19 11:30:00,78.0,78.04,77.93,77.94,10765.0,78.0,78.04,77.93,77.94,10765.0
2025-05-19 11:35:00,77.96,77.97,77.9,77.94,8448.0,77.96,77.97,77.9,77.94,8448.0
2025-05-19 11:40:00,77.93,78.0,77.93,77.96,9186.0,77.93,78.0,77.93,77.96,9186.0
2025-05-19 11:45:00,77.98,77.98,77.93,77.94,10523.0,77.98,77.98,77.93,77.94,10523.0
2025-05-19 11:50:00,77.93,77.99,77.9,77.93,11452.0,77.93,77.99,77.9,77.93,11452.0
2025-05-19 11:55:00,77.92,77.92,77.68,77.78,22341.0,77.92,77.92,77.68,77.78,22341.0
2025-05-19 12:00:00,77.78,77.84,77.75,77.83,7797.0,77.78,77.84,77.75,77.83,7797.0
2025-05-19 12:05:00,77.83,77.85,77.78,77.83,7845.0,77.83,77.85,77.78,77.83,7845.0
2025-05-19 12:10:00,77.85,77.89,77.79,77.84,15550.0,77.85,77.89,77.79,77.84,15550.0
2025-05-19 12:15:00,77.87,77.88,77.83,77.85,7332.0,77.87,77.88,77.83,77.85,7332.0
2025-05-19 12:20:00,77.84,77.88,77.81,77.86,49891.0,77.84,77.88,77.81,77.86,49891.0
2025-05-19 12:25:00,77.87,78.1,77.85,77.97,275789.0,77.87,78.1,77.85,77.97,275789.0
2025-05-19 12:30:00,77.97,77.98,77.84,77.92,63723.0,77.97,77.98,77.84,77.92,63723.0
2025-05-19 12:35:00,77.92,77.94,77.76,77.76,51089.0,77.92,77.94,77.76,77.76,51089.0
2025-05-19 12:40:00,77.76,77.81,77.76,77.8,16356.0,77.76,77.81,77.76,77.8,16356.0
2025-05-19 12:45:00,77.79,77.8,77.68,77.71,38973.0,77.79,77.8,77.68,77.71,38973.0
2025-05-19 12:50:00,77.68,77.81,77.68,77.75,18395.0,77.68,77.81,77.68,77.75,18395.0
2025-05-19 12:55:00,77.75,77.81,77.75,77.8,27082.0,77.75,77.81,77.75,77.8,27082.0
2025-05-19 13:00:00,77.8,77.9,77.77,77.84,55068.0,77.8,77.9,77.77,77.84,55068.0
2025-05-19 13:05:00,77.85,77.85,77.77,77.8,26163.0,77.85,77.85,77.77,77.8,26163.0
2025-05-19 13:10:00,77.8,77.81,77.74,77.79,31008.0,77.8,77.81,77.74,77.79,31008.0
2025-05-19 13:15:00,77.8,77.8,77.74,77.75,11704.0,77.8,77.8,77.74,77.75,11704.0
2025-05-19 13:20:00,77.74,77.8,77.74,77.79,13746.0,77.74,77.8,77.74,77.79,13746.0
2025-05-19 13:25:00,77.79,77.81,77.77,77.8,34277.0,77.79,77.81,77.77,77.8,34277.0
2025-05-19 13:30:00,77.8,77.83,77.76,77.8,51822.0,77.8,77.83,77.76,77.8,51822.0
2025-05-19 13:35:00,77.82,77.84,77.77,77.79,61319.0,77.82,77.84,77.77,77.79,61319.0
2025-05-19 13:40:00,77.8,77.85,77.8,77.85,10765.0,77.8,77.85,77.8,77.85,10765.0
2025-05-19 13:45:00,77.85,77.87,77.8,77.86,9942.0,77.85,77.87,77.8,77.86,9942.0
2025-05-19 13:50:00,77.84,77.91,77.82,77.86,32365.0,77.84,77.91,77.82,77.86,32365.0
2025-05-19 13:55:00,77.86,77.86,77.78,77.78,15726.0,77.86,77.86,77.78,77.78,15726.0
2025-05-19 14:00:00,77.78,77.83,77.72,77.83,48732.0,77.78,77.83,77.72,77.83,48732.0
2025-05-19 14:05:00,77.8,77.81,77.73,77.79,36642.0,77.8,77.81,77.73,77.79,36642.0
2025-05-19 14:10:00,77.78,77.79,77.63,77.65,20641.0,77.78,77.79,77.63,77.65,20641.0
2025-05-19 14:15:00,77.65,77.75,77.62,77.71,24544.0,77.65,77.75,77.62,77.71,24544.0
2025-05-19 14:20:00,77.7,77.75,77.69,77.73,16213.0,77.7,77.75,77.69,77.73,16213.0
2025-05-19 14:25:00,77.73,77.75,77.68,77.71,22945.0,77.73,77.75,77.68,77.71,22945.0
2025-05-19 14:30:00,77.7,77.72,77.62,77.69,31985.0,77.7,77.72,77.62,77.69,31985.0
2025-05-19 14:35:00,77.7,77.75,77.7,77.71,12889.0,77.7,77.75,77.7,77.71,12889.0
2025-05-19 14:40:00,77.73,77.77,77.72,77.77,16999.0,77.73,77.77,77.72,77.77,16999.0
2025-05-19 14:45:00,77.77,77.78,77.71,77.78,26453.0,77.77,77.78,77.71,77.78,26453.0
2025-05-19 14:50:00,77.78,77.83,77.76,77.79,20678.0,77.78,77.83,77.76,77.79,20678.0
2025-05-19 14:55:00,77.8,77.85,77.78,77.84,32757.0,77.8,77.85,77.78,77.84,32757.0
2025-05-19 15:00:00,77.84,77.89,77.73,77.78,32491.0,77.84,77.89,77.73,77.78,32491.0
2025-05-19 15:05:00,77.79,77.85,77.78,77.85,23228.0,77.79,77.85,77.78,77.85,23228.0
2025-05-19 15:10:00,77.84,77.84,77.77,77.79,19752.0,77.84,77.84,77.77,77.79,19752.0
2025-05-19 15:15:00,77.79,77.8,77.74,77.77,23180.0,77.79,77.8,77.74,77.77,23180.0
2025-05-19 15:20:00,77.76,77.95,77.75,77.95,116040.0,77.76,77.95,77.75,77.95,116040.0
2025-05-19 15:25:00,77.95,78.03,77.91,77.96,79807.0,77.95,78.03,77.91,77.96,79807.0
2025-05-19 15:30:00,77.96,77.99,77.91,77.99,54025.0,77.96,77.99,77.91,77.99,54025.0
2025-05-19 15:35:00,77.99,78.01,77.92,77.98,72074.0,77.99,78.01,77.92,77.98,72074.0
2025-05-19 15:40:00,77.98,78.0,77.89,77.93,104777.0,77.98,78.0,77.89,77.93,104777.0
2025-05-19 15:45:00,77.92,77.98,77.85,77.95,107424.0,77.92,77.98,77.85,77.95,107424.0
2025-05-19 15:50:00,77.96,78.14,77.96,77.97,247201.0,77.96,78.14,77.96,77.97,247201.0
2025-05-19 15:55:00,77.97,78.03,77.9,78.03,287931.0,77.97,78.03,77.9,78.03,287931.0
2025-05-20 09:30:00,78.0,78.12,77.86,77.95,66185.0,78.0,78.12,77.86,77.95,66185.0
2025-05-20 09:35:00,77.95,78.18,77.92,78.02,12514.0,77.95,78.18,77.92,78.02,12514.0
2025-05-20 09:40:00,78.02,78.02,77.85,77.92,29688.0,78.02,78.02,77.85,77.92,29688.0
2025-05-20 09:45:00,77.91,77.91,77.74,77.87,50547.0,77.91,77.91,77.74,77.87,50547.0
2025-05-20 09:50:00,77.87,77.91,77.77,77.82,19578.0,77.87,77.91,77.77,77.82,19578.0
2025-05-20 09:55:00,77.82,77.86,77.73,77.81,51586.0,77.82,77.86,77.73,77.81,51586.0
2025-05-20 10:00:00,77.82,77.95,77.72,77.81,70513.0,77.82,77.95,77.72,77.81,70513.0
2025-05-20 10:05:00,77.86,78.15,77.84,77.97,42991.0,77.86,78.15,77.84,77.97,42991.0
2025-05-20 10:10:00,77.97,78.12,77.97,77.99,219436.0,77.97,78.12,77.97,77.99,219436.0
2025-05-20 10:15:00,78.0,78.06,77.93,77.97,36328.0,78.0,78.06,77.93,77.97,36328.0
2025-05-20 10:20:00,77.95,78.04,77.91,77.98,14710.0,77.95,78.04,77.91,77.98,14710.0
2025-05-20 10:25:00,78.0,78.14,77.99,78.08,51354.0,78.0,78.14,77.99,78.08,51354.0
2025-05-20 10:30:00,78.06,78.15,78.0,78.03,141944.0,78.06,78.15,78.0,78.03,141944.0
2025-05-20 10:35:00,78.05,78.24,77.99,78.24,30824.0,78.05,78.24,77.99,78.24,30824.0
2025-05-20 10:40:00,78.25,78.25,78.15,78.19,25083.0,78.25,78.25,78.15,78.19,25083.0
2025-05-20 10:45:00,78.19,78.25,78.17,78.23,10482.0,78.19,78.25,78.17,78.23,10482.0
2025-05-20 10:50:00,78.22,78.22,78.16,78.18,15050.0,78.22,78.22,78.16,78.18,15050.0
2025-05-20 10:55:00,78.17,78.2,78.13,78.14,19529.0,78.17,78.2,78.13,78.14,19529.0
2025-05-20 11:00:00,78.12,78.25,78.1,78.21,51060.0,78.12,78.25,78.1,78.21,51060.0
2025-05-20 11:05:00,78.21,78.27,78.14,78.14,20683.0,78.21,78.27,78.14,78.14,20683.0
2025-05-20 11:10:00,78.14,78.2,78.12,78.16,22291.0,78.14,78.2,78.12,78.16,22291.0
2025-05-20 11:15:00,78.17,78.18,78.04,78.09,141330.0,78.17,78.18,78.04,78.09,141330.0
2025-05-20 11:20:00,78.09,78.18,78.03,78.1,248289.0,78.09,78.18,78.03,78.1,248289.0
2025-05-20 11:25:00,78.1,78.2,78.08,78.17,58643.0,78.1,78.2,78.08,78.17,58643.0
2025-05-20 11:30:00,78.17,78.19,78.12,78.14,19243.0,78.17,78.19,78.12,78.14,19243.0
2025-05-20 11:35:00,78.14,78.15,78.11,78.11,14345.0,78.14,78.15,78.11,78.11,14345.0
2025-05-20 11:40:00,78.12,78.19,78.07,78.13,93329.0,78.12,78.19,78.07,78.13,93329.0
2025-05-20 11:45:00,78.13,78.14,78.05,78.05,21704.0,78.13,78.14,78.05,78.05,21704.0
2025-05-20 11:50:00,78.04,78.06,77.96,78.05,25253.0,78.04,78.06,77.96,78.05,25253.0
2025-05-20 11:55:00,78.04,78.1,78.02,78.09,19809.0,78.04,78.1,78.02,78.09,19809.0
2025-05-20 12:00:00,78.09,78.16,78.08,78.16,22117.0,78.09,78.16,78.08,78.16,22117.0
2025-05-20 12:05:00,78.15,78.15,78.1,78.15,16214.0,78.15,78.15,78.1,78.15,16214.0
2025-05-20 12:10:00,78.14,78.15,78.1,78.13,12438.0,78.14,78.15,78.1,78.13,12438.0
2025-05-20 12:15:00,78.12,78.15,78.07,78.14,24257.0,78.12,78.15,78.07,78.14,24257.0
2025-05-20 12:20:00,78.14,78.15,78.08,78.09,19943.0,78.14,78.15,78.08,78.09,19943.0
2025-05-20 12:25:00,78.08,78.09,78.04,78.06,16876.0,78.08,78.09,78.04,78.06,16876.0
2025-05-20 12:30:00,78.05,78.07,77.93,77.93,16539.0,78.05,78.07,77.93,77.93,16539.0
2025-05-20 12:35:00,77.95,77.99,77.94,77.97,12619.0,77.95,77.99,77.94,77.97,12619.0
2025-05-20 12:40:00,77.98,77.99,77.95,77.95,12419.0,77.98,77.99,77.95,77.95,12419.0
2025-05-20 12:45:00,77.95,77.99,77.93,77.93,10368.0,77.95,77.99,77.93,77.93,10368.0
2025-05-20 12:50:00,77.94,78.05,77.94,78.05,12403.0,77.94,78.05,77.94,78.05,12403.0
2025-05-20 12:55:00,78.05,78.07,78.01,78.05,9926.0,78.05,78.07,78.01,78.05,9926.0
2025-05-20 13:00:00,78.04,78.11,78.02,78.04,20738.0,78.04,78.11,78.02,78.04,20738.0
2025-05-20 13:05:00,78.04,78.13,78.04,78.13,11415.0,78.04,78.13,78.04,78.13,11415.0
2025-05-20 13:10:00,78.13,78.15,78.1,78.15,12375.0,78.13,78.15,78.1,78.15,12375.0
2025-05-20 13:15:00,78.16,78.17,78.12,78.14,9493.0,78.16,78.17,78.12,78.14,9493.0
2025-05-20 13:20:00,78.14,78.14,78.1,78.12,34051.0,78.14,78.14,78.1,78.12,34051.0
2025-05-20 13:25:00,78.13,78.25,78.11,78.24,46633.0,78.13,78.25,78.11,78.24,46633.0
2025-05-20 13:30:00,78.25,78.34,78.23,78.34,19539.0,78.25,78.34,78.23,78.34,19539.0
2025-05-20 13:35:00,78.32,78.37,78.3,78.31,16149.0,78.32,78.37,78.3,78.31,16149.0
2025-05-20 13:40:00,78.31,78.34,78.3,78.31,13629.0,78.31,78.34,78.3,78.31,13629.0
2025-05-20 13:45:00,78.31,78.35,78.26,78.29,42369.0,78.31,78.35,78.26,78.29,42369.0
2025-05-20 13:50:00,78.29,78.3,78.22,78.26,27453.0,78.29,78.3,78.22,78.26,27453.0
2025-05-20 13:55:00,78.26,78.27,78.2,78.2,16071.0,78.26,78.27,78.2,78.2,16071.0
2025-05-20 14:00:00,78.2,78.2,78.13,78.15,22249.0,78.2,78.2,78.13,78.15,22249.0
2025-05-20 14:05:00,78.15,78.16,78.13,78.16,13270.0,78.15,78.16,78.13,78.16,13270.0
2025-05-20 14:10:00,78.15,78.18,78.09,78.17,39010.0,78.15,78.18,78.09,78.17,39010.0
2025-05-20 14:15:00,78.17,78.2,78.13,78.18,33886.0,78.17,78.2,78.13,78.18,33886.0
2025-05-20 14:20:00,78.18,78.18,78.0,78.03,48642.0,78.18,78.18,78.0,78.03,48642.0
2025-05-20 14:25:00,78.03,78.04,77.87,77.88,23857.0,78.03,78.04,77.87,77.88,23857.0
2025-05-20 14:30:00,77.88,77.88,77.81,77.85,21895.0,77.88,77.88,77.81,77.85,21895.0
2025-05-20 14:35:00,77.83,77.91,77.8,77.88,25246.0,77.83,77.91,77.8,77.88,25246.0
2025-05-20 14:40:00,77.87,77.88,77.8,77.84,20153.0,77.87,77.88,77.8,77.84,20153.0
2025-05-20 14:45:00,77.84,77.92,77.83,77.87,21458.0,77.84,77.92,77.83,77.87,21458.0
2025-05-20 14:50:00,77.87,77.91,77.86,77.87,20712.0,77.87,77.91,77.86,77.87,20712.0
2025-05-20 14:55:00,77.86,77.91,77.85,77.89,19658.0,77.86,77.91,77.85,77.89,19658.0
2025-05-20 15:00:00,77.87,77.87,77.68,77.69,17976.0,77.87,77.87,77.68,77.69,17976.0
2025-05-20 15:05:00,77.7,77.77,77.6,77.77,34851.0,77.7,77.77,77.6,77.77,34851.0
2025-05-20 15:10:00,77.77,77.78,77.7,77.72,26524.0,77.77,77.78,77.7,77.72,26524.0
2025-05-20 15:15:00,77.73,77.78,77.69,77.76,100884.0,77.73,77.78,77.69,77.76,100884.0
2025-05-20 15:20:00,77.74,77.81,77.74,77.8,24403.0,77.74,77.81,77.74,77.8,24403.0
2025-05-20 15:25:00,77.81,77.86,77.77,77.8,24733.0,77.81,77.86,77.77,77.8,24733.0
2025-05-20 15:30:00,77.81,77.86,77.79,77.83,25845.0,77.81,77.86,77.79,77.83,25845.0
2025-05-20 15:35:00,77.83,77.86,77.79,77.83,35298.0,77.83,77.86,77.79,77.83,35298.0
2025-05-20 15:40:00,77.84,77.85,77.73,77.75,43108.0,77.84,77.85,77.73,77.75,43108.0
2025-05-20 15:45:00,77.76,77.76,77.62,77.62,66647.0,77.76,77.76,77.62,77.62,66647.0
2025-05-20 15:50:00,77.61,77.75,77.54,77.72,125613.0,77.61,77.75,77.54,77.72,125613.0
2025-05-20 15:55:00,77.72,77.89,77.6,77.82,305531.0,77.72,77.89,77.6,77.82,305531.0
2025-05-21 09:30:00,77.55,77.77,77.28,77.62,55634.0,77.55,77.77,77.28,77.62,55634.0
2025-05-21 09:35:00,77.63,77.71,77.59,77.71,4020.0,77.63,77.71,77.59,77.71,4020.0
2025-05-21 09:40:00,77.67,77.68,77.53,77.54,7996.0,77.67,77.68,77.53,77.54,7996.0
2025-05-21 09:45:00,77.53,77.6,77.26,77.26,17826.0,77.53,77.6,77.26,77.26,17826.0
2025-05-21 09:50:00,77.3,77.3,77.07,77.08,25878.0,77.3,77.3,77.07,77.08,25878.0
2025-05-21 09:55:00,77.07,77.07,76.75,76.82,28391.0,77.07,77.07,76.75,76.82,28391.0
2025-05-21 10:00:00,76.79,76.92,76.72,76.74,74831.0,76.79,76.92,76.72,76.74,74831.0
2025-05-21 10:05:00,76.75,76.8,76.63,76.68,31408.0,76.75,76.8,76.63,76.68,31408.0
2025-05-21 10:10:00,76.67,76.71,76.66,76.69,23618.0,76.67,76.71,76.66,76.69,23618.0
2025-05-21 10:15:00,76.67,76.68,76.45,76.47,40822.0,76.67,76.68,76.45,76.47,40822.0
2025-05-21 10:20:00,76.49,76.7,76.49,76.66,23447.0,76.49,76.7,76.49,76.66,23447.0
2025-05-21 10:25:00,76.66,76.66,76.56,76.58,11524.0,76.66,76.66,76.56,76.58,11524.0
2025-05-21 10:30:00,76.58,76.74,76.58,76.64,36605.0,76.58,76.74,76.58,76.64,36605.0
2025-05-21 10:35:00,76.64,76.75,76.6,76.64,20567.0,76.64,76.75,76.6,76.64,20567.0
2025-05-21 10:40:00,76.66,76.66,76.53,76.54,23468.0,76.66,76.66,76.53,76.54,23468.0
2025-05-21 10:45:00,76.56,76.61,76.5,76.54,74228.0,76.56,76.61,76.5,76.54,74228.0
2025-05-21 10:50:00,76.58,76.61,76.53,76.54,14877.0,76.58,76.61,76.53,76.54,14877.0
2025-05-21 10:55:00,76.54,76.6,76.52,76.59,14673.0,76.54,76.6,76.52,76.59,14673.0
2025-05-21 11:00:00,76.57,76.59,76.45,76.5,13052.0,76.57,76.59,76.45,76.5,13052.0
2025-05-21 11:05:00,76.5,76.54,76.35,76.53,21542.0,76.5,76.54,76.35,76.53,21542.0
2025-05-21 11:10:00,76.54,76.56,76.43,76.43,20129.0,76.54,76.56,76.43,76.43,20129.0
2025-05-21 11:15:00,76.44,76.45,76.32,76.37,16309.0,76.44,76.45,76.32,76.37,16309.0
2025-05-21 11:20:00,76.34,76.36,76.29,76.33,9818.0,76.34,76.36,76.29,76.33,9818.0
2025-05-21 11:25:00,76.3,76.35,76.24,76.26,24288.0,76.3,76.35,76.24,76.26,24288.0
2025-05-21 11:30:00,76.26,76.35,76.25,76.28,16991.0,76.26,76.35,76.25,76.28,16991.0
2025-05-21 11:35:00,76.28,76.29,76.19,76.23,33472.0,76.28,76.29,76.19,76.23,33472.0
2025-05-21 11:40:00,76.22,76.29,76.14,76.2,32495.0,76.22,76.29,76.14,76.2,32495.0
2025-05-21 11:45:00,76.2,76.24,76.14,76.18,10798.0,76.2,76.24,76.14,76.18,10798.0
2025-05-21 11:50:00,76.14,76.24,76.14,76.24,8777.0,76.14,76.24,76.14,76.24,8777.0
2025-05-21 11:55:00,76.26,76.26,76.19,76.22,8274.0,76.26,76.26,76.19,76.22,8274.0
2025-05-21 12:00:00,76.22,76.24,76.17,76.18,7541.0,76.22,76.24,76.17,76.18,7541.0
2025-05-21 12:05:00,76.19,76.27,76.16,76.25,12021.0,76.19,76.27,76.16,76.25,12021.0
2025-05-21 12:10:00,76.25,76.32,76.16,76.19,43419.0,76.25,76.32,76.16,76.19,43419.0
2025-05-21 12:15:00,76.18,76.21,76.16,76.17,8221.0,76.18,76.21,76.16,76.17,8221.0
2025-05-21 12:20:00,76.17,76.18,76.11,76.16,8277.0,76.17,76.18,76.11,76.16,8277.0
2025-05-21 12:25:00,76.15,76.23,76.07,76.21,48234.0,76.15,76.23,76.07,76.21,48234.0
2025-05-21 12:30:00,76.22,76.28,76.14,76.17,11169.0,76.22,76.28,76.14,76.17,11169.0
2025-05-21 12:35:00,76.17,76.19,76.12,76.14,7363.0,76.17,76.19,76.12,76.14,7363.0
2025-05-21 12:40:00,76.13,76.14,76.0,76.0,12775.0,76.13,76.14,76.0,76.0,12775.0
2025-05-21 12:45:00,76.01,76.04,75.95,75.95,19186.0,76.01,76.04,75.95,75.95,19186.0
2025-05-21 12:50:00,75.95,75.98,75.9,75.92,17865.0,75.95,75.98,75.9,75.92,17865.0
2025-05-21 12:55:00,75.92,75.92,75.85,75.89,15287.0,75.92,75.92,75.85,75.89,15287.0
2025-05-21 13:00:00,75.9,75.97,75.88,75.96,12451.0,75.9,75.97,75.88,75.96,12451.0
2025-05-21 13:05:00,75.96,75.98,75.83,75.86,57380.0,75.96,75.98,75.83,75.86,57380.0
2025-05-21 13:10:00,75.86,75.9,75.78,75.87,11992.0,75.86,75.9,75.78,75.87,11992.0
2025-05-21 13:15:00,75.86,75.87,75.6,75.66,29493.0,75.86,75.87,75.6,75.66,29493.0
2025-05-21 13:20:00,75.66,75.66,75.53,75.55,17701.0,75.66,75.66,75.53,75.55,17701.0
2025-05-21 13:25:00,75.57,75.59,75.45,75.52,13901.0,75.57,75.59,75.45,75.52,13901.0
2025-05-21 13:30:00,75.46,75.75,75.43,75.75,10838.0,75.46,75.75,75.43,75.75,10838.0
2025-05-21 13:35:00,75.74,75.97,75.7,75.95,31598.0,75.74,75.97,75.7,75.95,31598.0
2025-05-21 13:40:00,75.96,75.98,75.9,75.97,32223.0,75.96,75.98,75.9,75.97,32223.0
2025-05-21 13:45:00,75.97,76.02,75.9,75.97,10120.0,75.97,76.02,75.9,75.97,10120.0
2025-05-21 13:50:00,75.95,76.02,75.91,75.91,9064.0,75.95,76.02,75.91,75.91,9064.0
2025-05-21 13:55:00,75.92,75.94,75.81,75.81,10675.0,75.92,75.94,75.81,75.81,10675.0
2025-05-21 14:00:00,75.83,75.84,75.69,75.71,8669.0,75.83,75.84,75.69,75.71,8669.0
2025-05-21 14:05:00,75.7,75.77,75.66,75.7,21606.0,75.7,75.77,75.66,75.7,21606.0
2025-05-21 14:10:00,75.7,75.71,75.52,75.61,49756.0,75.7,75.71,75.52,75.61,49756.0
2025-05-21 14:15:00,75.6,75.64,75.57,75.62,14928.0,75.6,75.64,75.57,75.62,14928.0
2025-05-21 14:20:00,75.61,75.69,75.55,75.69,48409.0,75.61,75.69,75.55,75.69,48409.0
2025-05-21 14:25:00,75.71,75.81,75.7,75.77,15792.0,75.71,75.81,75.7,75.77,15792.0
2025-05-21 14:30:00,75.77,75.93,75.77,75.93,13782.0,75.77,75.93,75.77,75.93,13782.0
2025-05-21 14:35:00,75.94,75.97,75.88,75.9,15181.0,75.94,75.97,75.88,75.9,15181.0
2025-05-21 14:40:00,75.9,76.0,75.9,75.94,14640.0,75.9,76.0,75.9,75.94,14640.0
2025-05-21 14:45:00,75.93,75.96,75.82,75.82,14195.0,75.93,75.96,75.82,75.82,14195.0
2025-05-21 14:50:00,75.84,75.85,75.79,75.81,16878.0,75.84,75.85,75.79,75.81,16878.0
2025-05-21 14:55:00,75.79,75.82,75.76,75.78,24371.0,75.79,75.82,75.76,75.78,24371.0
2025-05-21 15:00:00,75.76,75.84,75.74,75.81,14378.0,75.76,75.84,75.74,75.81,14378.0
2025-05-21 15:05:00,75.81,75.82,75.59,75.59,22143.0,75.81,75.82,75.59,75.59,22143.0
2025-05-21 15:10:00,75.58,75.69,75.55,75.67,25209.0,75.58,75.69,75.55,75.67,25209.0
2025-05-21 15:15:00,75.67,75.68,75.61,75.61,50214.0,75.67,75.68,75.61,75.61,50214.0
2025-05-21 15:20:00,75.61,75.66,75.56,75.58,38809.0,75.61,75.66,75.56,75.58,38809.0
2025-05-21 15:25:00,75.56,75.71,75.55,75.68,90775.0,75.56,75.71,75.55,75.68,90775.0
2025-05-21 15:30:00,75.67,75.82,75.67,75.81,32245.0,75.67,75.82,75.67,75.81,32245.0
2025-05-21 15:35:00,75.81,75.86,75.78,75.84,68040.0,75.81,75.86,75.78,75.84,68040.0
2025-05-21 15:40:00,75.85,75.98,75.81,75.95,86207.0,75.85,75.98,75.81,75.95,86207.0
2025-05-21 15:45:00,75.97,76.06,75.94,76.03,95423.0,75.97,76.06,75.94,76.03,95423.0
2025-05-21 15:50:00,76.04,76.13,75.98,76.06,120669.0,76.04,76.13,75.98,76.06,120669.0
2025-05-21 15:55:00,76.07,76.15,76.02,76.06,316791.0,76.07,76.15,76.02,76.06,316791.0
2025-05-22 09:30:00,76.0,76.17,75.84,75.93,35312.0,76.0,76.17,75.84,75.93,35312.0
2025-05-22 09:35:00,75.85,76.06,75.79,75.91,12916.0,75.85,76.06,75.79,75.91,12916.0
2025-05-22 09:40:00,75.94,75.95,75.58,75.58,59423.0,75.94,75.95,75.58,75.58,59423.0
2025-05-22 09:45:00,75.64,75.69,75.37,75.4,27695.0,75.64,75.69,75.37,75.4,27695.0
2025-05-22 09:50:00,75.42,75.58,75.42,75.53,19380.0,75.42,75.58,75.42,75.53,19380.0
2025-05-22 09:55:00,75.58,75.63,75.4,75.52,50880.0,75.58,75.63,75.4,75.52,50880.0
2025-05-22 10:00:00,75.52,75.66,75.37,75.39,38581.0,75.52,75.66,75.37,75.39,38581.0
2025-05-22 10:05:00,75.34,75.4,75.16,75.4,40041.0,75.34,75.4,75.16,75.4,40041.0
2025-05-22 10:10:00,75.4,75.41,75.26,75.37,24835.0,75.4,75.41,75.26,75.37,24835.0
2025-05-22 10:15:00,75.39,75.5,75.22,75.31,197235.0,75.39,75.5,75.22,75.31,197235.0
2025-05-22 10:20:00,75.31,75.32,75.17,75.19,5919.0,75.31,75.32,75.17,75.19,5919.0
2025-05-22 10:25:00,75.18,75.24,75.11,75.16,27093.0,75.18,75.24,75.11,75.16,27093.0
2025-05-22 10:30:00,75.16,75.23,75.07,75.11,13700.0,75.16,75.23,75.07,75.11,13700.0
2025-05-22 10:35:00,75.13,75.16,74.99,75.05,12036.0,75.13,75.16,74.99,75.05,12036.0
2025-05-22 10:40:00,75.05,75.2,75.01,75.13,47646.0,75.05,75.2,75.01,75.13,47646.0
2025-05-22 10:45:00,75.13,75.19,75.09,75.18,17484.0,75.13,75.19,75.09,75.18,17484.0
2025-05-22 10:50:00,75.2,75.23,75.16,75.16,16229.0,75.2,75.23,75.16,75.16,16229.0
2025-05-22 10:55:00,75.16,75.24,75.1,75.23,10126.0,75.16,75.24,75.1,75.23,10126.0
2025-05-22 11:00:00,75.25,75.29,75.22,75.26,9167.0,75.25,75.29,75.22,75.26,9167.0
2025-05-22 11:05:00,75.26,75.35,75.23,75.35,4494.0,75.26,75.35,75.23,75.35,4494.0
2025-05-22 11:10:00,75.33,75.34,75.22,75.24,10212.0,75.33,75.34,75.22,75.24,10212.0
2025-05-22 11:15:00,75.23,75.25,75.19,75.2,8403.0,75.23,75.25,75.19,75.2,8403.0
2025-05-22 11:20:00,75.2,75.29,75.18,75.23,22672.0,75.2,75.29,75.18,75.23,22672.0
2025-05-22 11:25:00,75.23,75.29,75.16,75.17,17089.0,75.23,75.29,75.16,75.17,17089.0
2025-05-22 11:30:00,75.15,75.24,75.15,75.23,7691.0,75.15,75.24,75.15,75.23,7691.0
2025-05-22 11:35:00,75.24,75.35,75.23,75.33,7553.0,75.24,75.35,75.23,75.33,7553.0
2025-05-22 11:40:00,75.32,75.37,75.3,75.32,6619.0,75.32,75.37,75.3,75.32,6619.0
2025-05-22 11:45:00,75.36,75.4,75.31,75.32,11444.0,75.36,75.4,75.31,75.32,11444.0
2025-05-22 11:50:00,75.33,75.33,75.28,75.31,8518.0,75.33,75.33,75.28,75.31,8518.0
2025-05-22 11:55:00,75.32,75.33,75.26,75.28,8819.0,75.32,75.33,75.26,75.28,8819.0
2025-05-22 12:00:00,75.29,75.3,75.26,75.28,8047.0,75.29,75.3,75.26,75.28,8047.0
2025-05-22 12:05:00,75.27,75.28,75.15,75.19,34320.0,75.27,75.28,75.15,75.19,34320.0
2025-05-22 12:10:00,75.2,75.2,75.15,75.18,24689.0,75.2,75.2,75.15,75.18,24689.0
2025-05-22 12:15:00,75.19,75.19,75.08,75.1,34065.0,75.19,75.19,75.08,75.1,34065.0
2025-05-22 12:20:00,75.1,75.12,75.06,75.07,12729.0,75.1,75.12,75.06,75.07,12729.0
2025-05-22 12:25:00,75.06,75.09,75.04,75.05,8883.0,75.06,75.09,75.04,75.05,8883.0
2025-05-22 12:30:00,75.06,75.09,74.98,75.03,17236.0,75.06,75.09,74.98,75.03,17236.0
2025-05-22 12:35:00,75.04,75.1,74.99,75.02,13326.0,75.04,75.1,74.99,75.02,13326.0
2025-05-22 12:40:00,75.01,75.11,74.99,75.08,13050.0,75.01,75.11,74.99,75.08,13050.0
2025-05-22 12:45:00,75.08,75.08,75.0,75.0,11178.0,75.08,75.08,75.0,75.0,11178.0
2025-05-22 12:50:00,75.01,75.1,74.98,75.09,9816.0,75.01,75.1,74.98,75.09,9816.0
2025-05-22 12:55:00,75.12,75.12,74.97,75.02,11795.0,75.12,75.12,74.97,75.02,11795.0
2025-05-22 13:00:00,75.0,75.03,74.89,74.9,8758.0,75.0,75.03,74.89,74.9,8758.0
2025-05-22 13:05:00,74.89,74.92,74.78,74.78,11553.0,74.89,74.92,74.78,74.78,11553.0
2025-05-22 13:10:00,74.78,74.91,74.69,74.91,25233.0,74.78,74.91,74.69,74.91,25233.0
2025-05-22 13:15:00,74.91,75.05,74.91,75.02,7507.0,74.91,75.05,74.91,75.02,7507.0
2025-05-22 13:20:00,75.03,75.06,74.96,75.04,11216.0,75.03,75.06,74.96,75.04,11216.0
2025-05-22 13:25:00,75.06,75.07,75.01,75.02,8349.0,75.06,75.07,75.01,75.02,8349.0
2025-05-22 13:30:00,75.03,75.2,75.01,75.18,15128.0,75.03,75.2,75.01,75.18,15128.0
2025-05-22 13:35:00,75.2,75.26,75.16,75.17,27143.0,75.2,75.26,75.16,75.17,27143.0
2025-05-22 13:40:00,75.17,75.36,75.14,75.36,185370.0,75.17,75.36,75.14,75.36,185370.0
2025-05-22 13:45:00,75.37,75.44,75.33,75.42,79758.0,75.37,75.44,75.33,75.42,79758.0
2025-05-22 13:50:00,75.43,75.43,75.3,75.31,19686.0,75.43,75.43,75.3,75.31,19686.0
2025-05-22 13:55:00,75.32,75.34,75.2,75.22,84622.0,75.32,75.34,75.2,75.22,84622.0
2025-05-22 14:00:00,75.25,75.31,75.2,75.28,15371.0,75.25,75.31,75.2,75.28,15371.0
2025-05-22 14:05:00,75.26,75.3,75.14,75.14,37688.0,75.26,75.3,75.14,75.14,37688.0
2025-05-22 14:10:00,75.13,75.15,75.09,75.13,23086.0,75.13,75.15,75.09,75.13,23086.0
2025-05-22 14:15:00,75.13,75.18,75.13,75.18,15390.0,75.13,75.18,75.13,75.18,15390.0
2025-05-22 14:20:00,75.18,75.2,75.09,75.15,16028.0,75.18,75.2,75.09,75.15,16028.0
2025-05-22 14:25:00,75.16,75.16,75.11,75.16,11354.0,75.16,75.16,75.11,75.16,11354.0
2025-05-22 14:30:00,75.16,75.16,74.97,75.0,33767.0,75.16,75.16,74.97,75.0,33767.0
2025-05-22 14:35:00,75.0,75.08,75.0,75.02,19287.0,75.0,75.08,75.0,75.02,19287.0
2025-05-22 14:40:00,75.02,75.13,74.96,75.13,30320.0,75.02,75.13,74.96,75.13,30320.0
2025-05-22 14:45:00,75.12,75.15,75.11,75.12,8541.0,75.12,75.15,75.11,75.12,8541.0
2025-05-22 14:50:00,75.14,75.19,75.13,75.17,93846.0,75.14,75.19,75.13,75.17,93846.0
2025-05-22 14:55:00,75.18,75.26,75.14,75.17,47140.0,75.18,75.26,75.14,75.17,47140.0
2025-05-22 15:00:00,75.18,75.19,75.05,75.16,54175.0,75.18,75.19,75.05,75.16,54175.0
2025-05-22 15:05:00,75.15,75.28,75.14,75.23,33655.0,75.15,75.28,75.14,75.23,33655.0
2025-05-22 15:10:00,75.23,75.23,75.17,75.19,50959.0,75.23,75.23,75.17,75.19,50959.0
2025-05-22 15:15:00,75.18,75.21,75.14,75.17,39377.0,75.18,75.21,75.14,75.17,39377.0
2025-05-22 15:20:00,75.17,75.24,75.17,75.17,39637.0,75.17,75.24,75.17,75.17,39637.0
2025-05-22 15:25:00,75.19,75.23,75.16,75.2,43081.0,75.19,75.23,75.16,75.2,43081.0
2025-05-22 15:30:00,75.2,75.22,75.1,75.12,74706.0,75.2,75.22,75.1,75.12,74706.0
2025-05-22 15:35:00,75.11,75.2,75.11,75.16,33245.0,75.11,75.2,75.11,75.16,33245.0
2025-05-22 15:40:00,75.15,75.16,75.12,75.13,30292.0,75.15,75.16,75.12,75.13,30292.0
2025-05-22 15:45:00,75.13,75.13,75.0,75.03,69432.0,75.13,75.13,75.0,75.03,69432.0
2025-05-22 15:50:00,75.04,75.06,74.86,74.86,158070.0,75.04,75.06,74.86,74.86,158070.0
2025-05-22 15:55:00,74.87,74.88,74.7,74.81,200292.0,74.87,74.88,74.7,74.81,200292.0
2025-05-23 09:30:00,74.8,74.99,74.58,74.7,56643.0,74.8,74.99,74.58,74.7,56643.0
2025-05-23 09:35:00,74.65,74.71,74.38,74.41,18517.0,74.65,74.71,74.38,74.41,18517.0
2025-05-23 09:40:00,74.41,74.6,74.41,74.55,13441.0,74.41,74.6,74.41,74.55,13441.0
2025-05-23 09:45:00,74.55,74.67,74.54,74.63,2900.0,74.55,74.67,74.54,74.63,2900.0
2025-05-23 09:50:00,74.59,74.63,74.41,74.45,13725.0,74.59,74.63,74.41,74.45,13725.0
2025-05-23 09:55:00,74.49,74.59,74.41,74.45,15139.0,74.49,74.59,74.41,74.45,15139.0
2025-05-23 10:00:00,74.45,74.7,74.45,74.69,29947.0,74.45,74.7,74.45,74.69,29947.0
2025-05-23 10:05:00,74.66,74.69,74.41,74.42,42439.0,74.66,74.69,74.41,74.42,42439.0
2025-05-23 10:10:00,74.39,74.48,74.36,74.48,13365.0,74.39,74.48,74.36,74.48,13365.0
2025-05-23 10:15:00,74.46,74.46,74.36,74.4,7473.0,74.46,74.46,74.36,74.4,7473.0
2025-05-23 10:20:00,74.4,74.4,74.27,74.29,23178.0,74.4,74.4,74.27,74.29,23178.0
2025-05-23 10:25:00,74.3,74.33,74.2,74.23,14907.0,74.3,74.33,74.2,74.23,14907.0
2025-05-23 10:30:00,74.25,74.37,74.25,74.36,3969.0,74.25,74.37,74.25,74.36,3969.0
2025-05-23 10:35:00,74.37,74.45,74.36,74.45,8551.0,74.37,74.45,74.36,74.45,8551.0
2025-05-23 10:40:00,74.43,74.52,74.42,74.5,9978.0,74.43,74.52,74.42,74.5,9978.0
2025-05-23 10:45:00,74.5,74.6,74.49,74.5,67065.0,74.5,74.6,74.49,74.5,67065.0
2025-05-23 10:50:00,74.5,74.5,74.38,74.4,10310.0,74.5,74.5,74.38,74.4,10310.0
2025-05-23 10:55:00,74.37,74.37,74.29,74.3,6828.0,74.37,74.37,74.29,74.3,6828.0
2025-05-23 11:00:00,74.32,74.36,74.27,74.33,36533.0,74.32,74.36,74.27,74.33,36533.0
2025-05-23 11:05:00,74.32,74.34,74.23,74.29,26618.0,74.32,74.34,74.23,74.29,26618.0
2025-05-23 11:10:00,74.3,74.44,74.3,74.37,10175.0,74.3,74.44,74.3,74.37,10175.0
2025-05-23 11:15:00,74.37,74.37,74.21,74.31,57164.0,74.37,74.37,74.21,74.31,57164.0
2025-05-23 11:20:00,74.31,74.48,74.29,74.45,198416.0,74.31,74.48,74.29,74.45,198416.0
2025-05-23 11:25:00,74.46,74.51,74.43,74.47,19948.0,74.46,74.51,74.43,74.47,19948.0
2025-05-23 11:30:00,74.47,74.55,74.45,74.48,13681.0,74.47,74.55,74.45,74.48,13681.0
2025-05-23 11:35:00,74.48,74.59,74.48,74.56,579325.0,74.48,74.59,74.48,74.56,579325.0
2025-05-23 11:40:00,74.58,74.73,74.58,74.7,16786.0,74.58,74.73,74.58,74.7,16786.0
2025-05-23 11:45:00,74.7,74.82,74.66,74.77,12422.0,74.7,74.82,74.66,74.77,12422.0
2025-05-23 11:50:00,74.78,74.78,74.67,74.73,21214.0,74.78,74.78,74.67,74.73,21214.0
2025-05-23 11:55:00,74.73,74.76,74.71,74.72,5934.0,74.73,74.76,74.71,74.72,5934.0
2025-05-23 12:00:00,74.72,74.76,74.68,74.7,27935.0,74.72,74.76,74.68,74.7,27935.0
2025-05-23 12:05:00,74.7,74.71,74.64,74.66,7444.0,74.7,74.71,74.64,74.66,7444.0
2025-05-23 12:10:00,74.67,74.68,74.64,74.67,4815.0,74.67,74.68,74.64,74.67,4815.0
2025-05-23 12:15:00,74.65,74.68,74.63,74.64,4150.0,74.65,74.68,74.63,74.64,4150.0
2025-05-23 12:20:00,74.64,74.68,74.63,74.67,5113.0,74.64,74.68,74.63,74.67,5113.0
2025-05-23 12:25:00,74.68,74.7,74.62,74.65,11023.0,74.68,74.7,74.62,74.65,11023.0
2025-05-23 12:30:00,74.65,74.66,74.52,74.56,7520.0,74.65,74.66,74.52,74.56,7520.0
2025-05-23 12:35:00,74.56,74.65,74.56,74.64,5392.0,74.56,74.65,74.56,74.64,5392.0
2025-05-23 12:40:00,74.64,74.66,74.58,74.6,10198.0,74.64,74.66,74.58,74.6,10198.0
2025-05-23 12:45:00,74.59,74.67,74.59,74.64,5980.0,74.59,74.67,74.59,74.64,5980.0
2025-05-23 12:50:00,74.68,74.74,74.65,74.74,4825.0,74.68,74.74,74.65,74.74,4825.0
2025-05-23 12:55:00,74.72,74.73,74.64,74.67,7582.0,74.72,74.73,74.64,74.67,7582.0
2025-05-23 13:00:00,74.67,74.69,74.63,74.67,8911.0,74.67,74.69,74.63,74.67,8911.0
2025-05-23 13:05:00,74.66,74.7,74.63,74.65,7687.0,74.66,74.7,74.63,74.65,7687.0
2025-05-23 13:10:00,74.63,74.7,74.6,74.68,8650.0,74.63,74.7,74.6,74.68,8650.0
2025-05-23 13:15:00,74.68,74.78,74.68,74.77,20897.0,74.68,74.78,74.68,74.77,20897.0
2025-05-23 13:20:00,74.75,74.82,74.74,74.82,7964.0,74.75,74.82,74.74,74.82,7964.0
2025-05-23 13:25:00,74.82,74.87,74.79,74.83,6869.0,74.82,74.87,74.79,74.83,6869.0
2025-05-23 13:30:00,74.79,74.79,74.72,74.75,7075.0,74.79,74.79,74.72,74.75,7075.0
2025-05-23 13:35:00,74.75,74.83,74.72,74.8,5897.0,74.75,74.83,74.72,74.8,5897.0
2025-05-23 13:40:00,74.78,74.83,74.74,74.83,8602.0,74.78,74.83,74.74,74.83,8602.0
2025-05-23 13:45:00,74.83,74.93,74.81,74.93,2536.0,74.83,74.93,74.81,74.93,2536.0
2025-05-23 13:50:00,74.95,75.03,74.95,75.0,9792.0,74.95,75.03,74.95,75.0,9792.0
2025-05-23 13:55:00,75.02,75.02,74.89,74.9,9632.0,75.02,75.02,74.89,74.9,9632.0
2025-05-23 14:00:00,74.9,75.1,74.89,75.08,7060.0,74.9,75.1,74.89,75.08,7060.0
2025-05-23 14:05:00,75.08,75.09,75.02,75.03,19112.0,75.08,75.09,75.02,75.03,19112.0
2025-05-23 14:10:00,75.03,75.06,75.0,75.04,9504.0,75.03,75.06,75.0,75.04,9504.0
2025-05-23 14:15:00,75.03,75.09,74.96,74.97,12558.0,75.03,75.09,74.96,74.97,12558.0
2025-05-23 14:20:00,74.98,74.98,74.89,74.95,6175.0,74.98,74.98,74.89,74.95,6175.0
2025-05-23 14:25:00,74.92,74.99,74.91,74.95,8230.0,74.92,74.99,74.91,74.95,8230.0
2025-05-23 14:30:00,74.95,75.02,74.95,75.0,4135.0,74.95,75.02,74.95,75.0,4135.0
2025-05-23 14:35:00,75.01,75.1,75.0,75.04,6655.0,75.01,75.1,75.0,75.04,6655.0
2025-05-23 14:40:00,75.02,75.04,75.0,75.02,5489.0,75.02,75.04,75.0,75.02,5489.0
2025-05-23 14:45:00,75.02,75.04,74.99,75.03,7187.0,75.02,75.04,74.99,75.03,7187.0
2025-05-23 14:50:00,75.04,75.05,74.99,75.03,5813.0,75.04,75.05,74.99,75.03,5813.0
2025-05-23 14:55:00,75.02,75.03,74.99,75.03,9477.0,75.02,75.03,74.99,75.03,9477.0
2025-05-23 15:00:00,75.03,75.04,75.0,75.02,20163.0,75.03,75.04,75.0,75.02,20163.0
2025-05-23 15:05:00,75.02,75.15,74.98,75.13,25689.0,75.02,75.15,74.98,75.13,25689.0
2025-05-23 15:10:00,75.13,75.13,75.06,75.1,11952.0,75.13,75.13,75.06,75.1,11952.0
2025-05-23 15:15:00,75.09,75.11,75.05,75.09,13088.0,75.09,75.11,75.05,75.09,13088.0
2025-05-23 15:20:00,75.09,75.1,74.94,74.98,22340.0,75.09,75.1,74.94,74.98,22340.0
2025-05-23 15:25:00,74.98,75.0,74.94,74.94,28049.0,74.98,75.0,74.94,74.94,28049.0
2025-05-23 15:30:00,74.94,75.0,74.93,75.0,22078.0,74.94,75.0,74.93,75.0,22078.0
2025-05-23 15:35:00,75.0,75.09,74.98,75.08,16632.0,75.0,75.09,74.98,75.08,16632.0
2025-05-23 15:40:00,75.08,75.14,75.05,75.11,26243.0,75.08,75.14,75.05,75.11,26243.0
2025-05-23 15:45:00,75.12,75.12,74.95,75.0,47670.0,75.12,75.12,74.95,75.0,47670.0
2025-05-23 15:50:00,74.96,74.97,74.84,74.91,87112.0,74.96,74.97,74.84,74.91,87112.0
2025-05-23 15:55:00,74.9,75.07,74.82,74.98,277567.0,74.9,75.07,74.82,74.98,277567.0
2025-05-27 09:30:00,75.46,75.7,75.31,75.45,105120.0,75.46,75.7,75.31,75.45,105120.0
2025-05-27 09:35:00,75.41,75.53,75.28,75.48,16783.0,75.41,75.53,75.28,75.48,16783.0
2025-05-27 09:40:00,75.48,75.65,75.45,75.61,9639.0,75.48,75.65,75.45,75.61,9639.0
2025-05-27 09:45:00,75.64,75.77,75.64,75.74,23012.0,75.64,75.77,75.64,75.74,23012.0
2025-05-27 09:50:00,75.74,75.8,75.48,75.53,102539.0,75.74,75.8,75.48,75.53,102539.0
2025-05-27 09:55:00,75.54,75.63,75.34,75.42,41822.0,75.54,75.63,75.34,75.42,41822.0
2025-05-27 10:00:00,75.45,75.8,75.45,75.62,21280.0,75.45,75.8,75.45,75.62,21280.0
2025-05-27 10:05:00,75.63,75.7,75.5,75.64,58434.0,75.63,75.7,75.5,75.64,58434.0
2025-05-27 10:10:00,75.64,75.69,75.5,75.66,46338.0,75.64,75.69,75.5,75.66,46338.0
2025-05-27 10:15:00,75.67,75.82,75.66,75.82,14373.0,75.67,75.82,75.66,75.82,14373.0
2025-05-27 10:20:00,75.84,75.97,75.83,75.89,14986.0,75.84,75.97,75.83,75.89,14986.0
2025-05-27 10:25:00,75.9,75.91,75.76,75.9,16846.0,75.9,75.91,75.76,75.9,16846.0
2025-05-27 10:30:00,75.89,75.99,75.84,75.99,20865.0,75.89,75.99,75.84,75.99,20865.0
2025-05-27 10:35:00,75.99,76.08,75.99,76.08,9727.0,75.99,76.08,75.99,76.08,9727.0
2025-05-27 10:40:00,76.07,76.13,76.02,76.04,8171.0,76.07,76.13,76.02,76.04,8171.0
2025-05-27 10:45:00,76.04,76.08,75.98,76.06,5903.0,76.04,76.08,75.98,76.06,5903.0
2025-05-27 10:50:00,76.05,76.05,75.9,75.92,11322.0,76.05,76.05,75.9,75.92,11322.0
2025-05-27 10:55:00,75.92,75.97,75.89,75.97,16375.0,75.92,75.97,75.89,75.97,16375.0
2025-05-27 11:00:00,75.94,75.94,75.77,75.81,31573.0,75.94,75.94,75.77,75.81,31573.0
2025-05-27 11:05:00,75.8,75.8,75.75,75.76,16388.0,75.8,75.8,75.75,75.76,16388.0
2025-05-27 11:10:00,75.76,75.83,75.76,75.8,11369.0,75.76,75.83,75.76,75.8,11369.0
2025-05-27 11:15:00,75.8,75.85,75.77,75.8,13774.0,75.8,75.85,75.77,75.8,13774.0
2025-05-27 11:20:00,75.83,75.83,75.7,75.79,29228.0,75.83,75.83,75.7,75.79,29228.0
2025-05-27 11:25:00,75.79,75.86,75.78,75.85,24248.0,75.79,75.86,75.78,75.85,24248.0
2025-05-27 11:30:00,75.86,75.88,75.8,75.85,35103.0,75.86,75.88,75.8,75.85,35103.0
2025-05-27 11:35:00,75.85,75.86,75.82,75.85,12807.0,75.85,75.86,75.82,75.85,12807.0
2025-05-27 11:40:00,75.84,75.98,75.84,75.98,13935.0,75.84,75.98,75.84,75.98,13935.0
2025-05-27 11:45:00,75.97,75.98,75.85,75.86,12231.0,75.97,75.98,75.85,75.86,12231.0
2025-05-27 11:50:00,75.87,75.93,75.85,75.89,25781.0,75.87,75.93,75.85,75.89,25781.0
2025-05-27 11:55:00,75.88,75.93,75.88,75.9,48905.0,75.88,75.93,75.88,75.9,48905.0
2025-05-27 12:00:00,75.9,76.1,75.88,76.07,78484.0,75.9,76.1,75.88,76.07,78484.0
2025-05-27 12:05:00,76.1,76.16,76.06,76.1,12771.0,76.1,76.16,76.06,76.1,12771.0
2025-05-27 12:10:00,76.09,76.18,76.08,76.14,8000.0,76.09,76.18,76.08,76.14,8000.0
2025-05-27 12:15:00,76.13,76.14,76.05,76.09,9404.0,76.13,76.14,76.05,76.09,9404.0
2025-05-27 12:20:00,76.1,76.15,76.09,76.09,7435.0,76.1,76.15,76.09,76.09,7435.0
2025-05-27 12:25:00,76.09,76.11,76.05,76.06,5825.0,76.09,76.11,76.05,76.06,5825.0
2025-05-27 12:30:00,76.08,76.1,76.01,76.02,12278.0,76.08,76.1,76.01,76.02,12278.0
2025-05-27 12:35:00,76.02,76.07,75.99,76.06,7949.0,76.02,76.07,75.99,76.06,7949.0
2025-05-27 12:40:00,76.06,76.17,76.06,76.1,5777.0,76.06,76.17,76.06,76.1,5777.0
2025-05-27 12:45:00,76.11,76.14,76.04,76.11,28448.0,76.11,76.14,76.04,76.11,28448.0
2025-05-27 12:50:00,76.11,76.28,76.1,76.28,43074.0,76.11,76.28,76.1,76.28,43074.0
2025-05-27 12:55:00,76.28,76.39,76.21,76.37,22808.0,76.28,76.39,76.21,76.37,22808.0
2025-05-27 13:00:00,76.39,76.44,76.33,76.44,6613.0,76.39,76.44,76.33,76.44,6613.0
2025-05-27 13:05:00,76.45,76.47,76.35,76.36,12769.0,76.45,76.47,76.35,76.36,12769.0
2025-05-27 13:10:00,76.35,76.35,76.15,76.22,20016.0,76.35,76.35,76.15,76.22,20016.0
2025-05-27 13:15:00,76.22,76.22,76.18,76.2,6216.0,76.22,76.22,76.18,76.2,6216.0
2025-05-27 13:20:00,76.21,76.36,76.2,76.31,17041.0,76.21,76.36,76.2,76.31,17041.0
2025-05-27 13:25:00,76.33,76.33,76.26,76.27,8668.0,76.33,76.33,76.26,76.27,8668.0
2025-05-27 13:30:00,76.26,76.3,76.24,76.28,12107.0,76.26,76.3,76.24,76.28,12107.0
2025-05-27 13:35:00,76.28,76.33,76.24,76.27,17299.0,76.28,76.33,76.24,76.27,17299.0
2025-05-27 13:40:00,76.28,76.28,76.2,76.2,14292.0,76.28,76.28,76.2,76.2,14292.0
2025-05-27 13:45:00,76.2,76.28,76.18,76.25,8063.0,76.2,76.28,76.18,76.25,8063.0
2025-05-27 13:50:00,76.27,76.28,76.22,76.24,13220.0,76.27,76.28,76.22,76.24,13220.0
2025-05-27 13:55:00,76.24,76.3,76.24,76.27,18486.0,76.24,76.3,76.24,76.27,18486.0
2025-05-27 14:00:00,76.26,76.29,76.15,76.16,12936.0,76.26,76.29,76.15,76.16,12936.0
2025-05-27 14:05:00,76.15,76.19,76.13,76.16,7415.0,76.15,76.19,76.13,76.16,7415.0
2025-05-27 14:10:00,76.16,76.2,76.16,76.19,10358.0,76.16,76.2,76.16,76.19,10358.0
2025-05-27 14:15:00,76.19,76.19,76.11,76.17,11946.0,76.19,76.19,76.11,76.17,11946.0
2025-05-27 14:20:00,76.17,76.17,76.14,76.16,16333.0,76.17,76.17,76.14,76.16,16333.0
2025-05-27 14:25:00,76.16,76.17,76.1,76.1,11049.0,76.16,76.17,76.1,76.1,11049.0
2025-05-27 14:30:00,76.11,76.2,76.09,76.2,22698.0,76.11,76.2,76.09,76.2,22698.0
2025-05-27 14:35:00,76.22,76.26,76.2,76.25,7229.0,76.22,76.26,76.2,76.25,7229.0
2025-05-27 14:40:00,76.24,76.25,76.12,76.15,30422.0,76.24,76.25,76.12,76.15,30422.0
2025-05-27 14:45:00,76.15,76.16,76.1,76.15,19475.0,76.15,76.16,76.1,76.15,19475.0
2025-05-27 14:50:00,76.14,76.15,76.13,76.14,11148.0,76.14,76.15,76.13,76.14,11148.0
2025-05-27 14:55:00,76.14,76.14,76.1,76.13,18562.0,76.14,76.14,76.1,76.13,18562.0
2025-05-27 15:00:00,76.12,76.14,76.1,76.14,13846.0,76.12,76.14,76.1,76.14,13846.0
2025-05-27 15:05:00,76.14,76.16,76.14,76.15,14015.0,76.14,76.16,76.14,76.15,14015.0
2025-05-27 15:10:00,76.14,76.17,76.13,76.17,13358.0,76.14,76.17,76.13,76.17,13358.0
2025-05-27 15:15:00,76.17,76.22,76.17,76.22,15217.0,76.17,76.22,76.17,76.22,15217.0
2025-05-27 15:20:00,76.22,76.29,76.19,76.27,16666.0,76.22,76.29,76.19,76.27,16666.0
2025-05-27 15:25:00,76.27,76.3,76.22,76.23,18022.0,76.27,76.3,76.22,76.23,18022.0
2025-05-27 15:30:00,76.23,76.25,76.2,76.25,14000.0,76.23,76.25,76.2,76.25,14000.0
2025-05-27 15:35:00,76.25,76.26,76.2,76.23,22997.0,76.25,76.26,76.2,76.23,22997.0
2025-05-27 15:40:00,76.22,76.22,76.17,76.17,21961.0,76.22,76.22,76.17,76.17,21961.0
2025-05-27 15:45:00,76.18,76.18,76.05,76.14,47985.0,76.18,76.18,76.05,76.14,47985.0
2025-05-27 15:50:00,76.15,76.17,76.06,76.11,62176.0,76.15,76.17,76.06,76.11,62176.0
2025-05-27 15:55:00,76.12,76.22,76.07,76.21,323665.0,76.12,76.22,76.07,76.21,323665.0
2025-05-28 09:30:00,77.01,78.35,76.31,78.25,368235.0,77.01,78.35,76.31,78.25,368235.0
2025-05-28 09:35:00,78.17,78.63,78.16,78.54,257125.0,78.17,78.63,78.16,78.54,257125.0
2025-05-28 09:40:00,78.56,78.75,77.65,77.68,192107.0,78.56,78.75,77.65,77.68,192107.0
2025-05-28 09:45:00,77.66,77.75,77.38,77.39,119982.0,77.66,77.75,77.38,77.39,119982.0
2025-05-28 09:50:00,77.38,77.8,77.29,77.7,116670.0,77.38,77.8,77.29,77.7,116670.0
2025-05-28 09:55:00,77.72,77.79,77.45,77.49,57724.0,77.72,77.79,77.45,77.49,57724.0
2025-05-28 10:00:00,77.51,77.67,76.99,77.06,116737.0,77.51,77.67,76.99,77.06,116737.0
2025-05-28 10:05:00,77.05,77.38,77.0,77.3,71734.0,77.05,77.38,77.0,77.3,71734.0
2025-05-28 10:10:00,77.3,77.39,77.2,77.21,58955.0,77.3,77.39,77.2,77.21,58955.0
2025-05-28 10:15:00,77.22,77.29,77.02,77.04,106312.0,77.22,77.29,77.02,77.04,106312.0
2025-05-28 10:20:00,77.03,77.22,77.02,77.22,28676.0,77.03,77.22,77.02,77.22,28676.0
2025-05-28 10:25:00,77.22,77.22,77.0,77.07,31935.0,77.22,77.22,77.0,77.07,31935.0
2025-05-28 10:30:00,77.07,77.18,76.99,77.1,33809.0,77.07,77.18,76.99,77.1,33809.0
2025-05-28 10:35:00,77.09,77.15,76.96,77.03,84596.0,77.09,77.15,76.96,77.03,84596.0
2025-05-28 10:40:00,77.03,77.24,77.03,77.13,37378.0,77.03,77.24,77.03,77.13,37378.0
2025-05-28 10:45:00,77.14,77.14,76.7,76.84,54348.0,77.14,77.14,76.7,76.84,54348.0
2025-05-28 10:50:00,76.81,77.09,76.77,77.07,26533.0,76.81,77.09,76.77,77.07,26533.0
2025-05-28 10:55:00,77.07,77.23,77.05,77.19,38906.0,77.07,77.23,77.05,77.19,38906.0
2025-05-28 11:00:00,77.21,77.49,77.19,77.45,100628.0,77.21,77.49,77.19,77.45,100628.0
2025-05-28 11:05:00,77.45,77.5,77.36,77.42,76541.0,77.45,77.5,77.36,77.42,76541.0
2025-05-28 11:10:00,77.42,77.52,77.37,77.47,63307.0,77.42,77.52,77.37,77.47,63307.0
2025-05-28 11:15:00,77.48,77.56,77.46,77.54,27043.0,77.48,77.56,77.46,77.54,27043.0
2025-05-28 11:20:00,77.55,77.71,77.53,77.69,38403.0,77.55,77.71,77.53,77.69,38403.0
2025-05-28 11:25:00,77.68,77.71,77.51,77.51,43796.0,77.68,77.71,77.51,77.51,43796.0
2025-05-28 11:30:00,77.52,77.52,77.25,77.26,42678.0,77.52,77.52,77.25,77.26,42678.0
2025-05-28 11:35:00,77.27,77.29,77.16,77.22,15084.0,77.27,77.29,77.16,77.22,15084.0
2025-05-28 11:40:00,77.2,77.21,76.86,77.01,42953.0,77.2,77.21,76.86,77.01,42953.0
2025-05-28 11:45:00,77.02,77.25,77.02,77.23,18345.0,77.02,77.25,77.02,77.23,18345.0
2025-05-28 11:50:00,77.2,77.32,77.2,77.31,7480.0,77.2,77.32,77.2,77.31,7480.0
2025-05-28 11:55:00,77.31,77.31,77.2,77.21,9601.0,77.31,77.31,77.2,77.21,9601.0
2025-05-28 12:00:00,77.21,77.32,77.21,77.22,10813.0,77.21,77.32,77.21,77.22,10813.0
2025-05-28 12:05:00,77.24,77.35,77.22,77.35,8640.0,77.24,77.35,77.22,77.35,8640.0
2025-05-28 12:10:00,77.34,77.34,77.23,77.25,6565.0,77.34,77.34,77.23,77.25,6565.0
2025-05-28 12:15:00,77.25,77.3,77.2,77.2,10083.0,77.25,77.3,77.2,77.2,10083.0
2025-05-28 12:20:00,77.19,77.19,77.08,77.11,7859.0,77.19,77.19,77.08,77.11,7859.0
2025-05-28 12:25:00,77.13,77.15,77.08,77.09,12403.0,77.13,77.15,77.08,77.09,12403.0
2025-05-28 12:30:00,77.09,77.17,77.08,77.12,14629.0,77.09,77.17,77.08,77.12,14629.0
2025-05-28 12:35:00,77.11,77.24,77.1,77.17,10227.0,77.11,77.24,77.1,77.17,10227.0
2025-05-28 12:40:00,77.2,77.33,77.19,77.3,16008.0,77.2,77.33,77.19,77.3,16008.0
2025-05-28 12:45:00,77.3,77.33,77.24,77.33,14879.0,77.3,77.33,77.24,77.33,14879.0
2025-05-28 12:50:00,77.31,77.33,77.18,77.18,13076.0,77.31,77.33,77.18,77.18,13076.0
2025-05-28 12:55:00,77.18,77.18,77.14,77.18,9350.0,77.18,77.18,77.14,77.18,9350.0
2025-05-28 13:00:00,77.18,77.29,77.07,77.26,25435.0,77.18,77.29,77.07,77.26,25435.0
2025-05-28 13:05:00,77.26,77.31,77.23,77.27,15772.0,77.26,77.31,77.23,77.27,15772.0
2025-05-28 13:10:00,77.29,77.29,77.18,77.18,9923.0,77.29,77.29,77.18,77.18,9923.0
2025-05-28 13:15:00,77.2,77.24,77.2,77.22,10312.0,77.2,77.24,77.2,77.22,10312.0
2025-05-28 13:20:00,77.22,77.28,77.18,77.18,9734.0,77.22,77.28,77.18,77.18,9734.0
2025-05-28 13:25:00,77.19,77.19,77.11,77.11,7112.0,77.19,77.19,77.11,77.11,7112.0
2025-05-28 13:30:00,77.12,77.14,77.05,77.13,15882.0,77.12,77.14,77.05,77.13,15882.0
2025-05-28 13:35:00,77.12,77.12,77.0,77.03,12634.0,77.12,77.12,77.0,77.03,12634.0
2025-05-28 13:40:00,77.03,77.23,77.02,77.23,23084.0,77.03,77.23,77.02,77.23,23084.0
2025-05-28 13:45:00,77.22,77.33,77.2,77.29,22632.0,77.22,77.33,77.2,77.29,22632.0
2025-05-28 13:50:00,77.27,77.3,77.21,77.22,26677.0,77.27,77.3,77.21,77.22,26677.0
2025-05-28 13:55:00,77.2,77.24,77.07,77.09,16750.0,77.2,77.24,77.07,77.09,16750.0
2025-05-28 14:00:00,77.1,77.19,77.07,77.16,8530.0,77.1,77.19,77.07,77.16,8530.0
2025-05-28 14:05:00,77.17,77.19,77.13,77.15,13095.0,77.17,77.19,77.13,77.15,13095.0
2025-05-28 14:10:00,77.13,77.16,77.09,77.1,9822.0,77.13,77.16,77.09,77.1,9822.0
2025-05-28 14:15:00,77.09,77.29,77.09,77.27,49324.0,77.09,77.29,77.09,77.27,49324.0
2025-05-28 14:20:00,77.28,77.32,77.24,77.26,10133.0,77.28,77.32,77.24,77.26,10133.0
2025-05-28 14:25:00,77.26,77.29,77.17,77.18,14859.0,77.26,77.29,77.17,77.18,14859.0
2025-05-28 14:30:00,77.17,77.31,77.17,77.19,24536.0,77.17,77.31,77.17,77.19,24536.0
2025-05-28 14:35:00,77.19,77.22,77.13,77.14,16753.0,77.19,77.22,77.13,77.14,16753.0
2025-05-28 14:40:00,77.14,77.14,77.06,77.08,19862.0,77.14,77.14,77.06,77.08,19862.0
2025-05-28 14:45:00,77.08,77.1,77.05,77.06,9295.0,77.08,77.1,77.05,77.06,9295.0
2025-05-28 14:50:00,77.06,77.06,76.81,76.94,31834.0,77.06,77.06,76.81,76.94,31834.0
2025-05-28 14:55:00,76.94,77.01,76.93,76.98,19829.0,76.94,77.01,76.93,76.98,19829.0
2025-05-28 15:00:00,76.98,77.0,76.9,77.0,22909.0,76.98,77.0,76.9,77.0,22909.0
2025-05-28 15:05:00,77.0,77.05,76.97,77.05,18273.0,77.0,77.05,76.97,77.05,18273.0
2025-05-28 15:10:00,77.05,77.06,76.9,76.92,24036.0,77.05,77.06,76.9,76.92,24036.0
2025-05-28 15:15:00,76.92,76.94,76.86,76.92,23430.0,76.92,76.94,76.86,76.92,23430.0
2025-05-28 15:20:00,76.92,76.92,76.83,76.86,19082.0,76.92,76.92,76.83,76.86,19082.0
2025-05-28 15:25:00,76.87,76.87,76.73,76.76,25217.0,76.87,76.87,76.73,76.76,25217.0
2025-05-28 15:30:00,76.76,76.79,76.7,76.73,26183.0,76.76,76.79,76.7,76.73,26183.0
2025-05-28 15:35:00,76.74,76.76,76.67,76.69,41058.0,76.74,76.76,76.67,76.69,41058.0
2025-05-28 15:40:00,76.7,76.89,76.66,76.87,54659.0,76.7,76.89,76.66,76.87,54659.0
2025-05-28 15:45:00,76.85,76.91,76.75,76.82,105978.0,76.85,76.91,76.75,76.82,105978.0
2025-05-28 15:50:00,76.83,76.83,76.56,76.6,124114.0,76.83,76.83,76.56,76.6,124114.0
2025-05-28 15:55:00,76.59,76.66,76.53,76.66,319726.0,76.59,76.66,76.53,76.66,319726.0
2025-05-29 09:30:00,76.82,77.0,76.46,76.57,56156.0,76.82,77.0,76.46,76.57,56156.0
2025-05-29 09:35:00,76.6,76.74,76.51,76.74,8892.0,76.6,76.74,76.51,76.74,8892.0
2025-05-29 09:40:00,76.7,76.95,76.67,76.81,8652.0,76.7,76.95,76.67,76.81,8652.0
2025-05-29 09:45:00,76.82,76.84,76.71,76.8,34584.0,76.82,76.84,76.71,76.8,34584.0
2025-05-29 09:50:00,76.8,77.03,76.7,76.97,18042.0,76.8,77.03,76.7,76.97,18042.0
2025-05-29 09:55:00,76.96,76.96,76.74,76.87,15892.0,76.96,76.96,76.74,76.87,15892.0
2025-05-29 10:00:00,76.83,77.07,76.81,77.01,15623.0,76.83,77.07,76.81,77.01,15623.0
2025-05-29 10:05:00,77.01,77.03,76.78,76.82,7343.0,77.01,77.03,76.78,76.82,7343.0
2025-05-29 10:10:00,76.82,76.83,76.7,76.8,10631.0,76.82,76.83,76.7,76.8,10631.0
2025-05-29 10:15:00,76.81,76.87,76.66,76.67,15414.0,76.81,76.87,76.66,76.67,15414.0
2025-05-29 10:20:00,76.66,76.67,76.58,76.67,7111.0,76.66,76.67,76.58,76.67,7111.0
2025-05-29 10:25:00,76.69,76.8,76.68,76.8,3776.0,76.69,76.8,76.68,76.8,3776.0
2025-05-29 10:30:00,76.8,76.83,76.7,76.72,7260.0,76.8,76.83,76.7,76.72,7260.0
2025-05-29 10:35:00,76.7,76.81,76.69,76.7,7762.0,76.7,76.81,76.69,76.7,7762.0
2025-05-29 10:40:00,76.68,76.68,76.56,76.61,8647.0,76.68,76.68,76.56,76.61,8647.0
2025-05-29 10:45:00,76.59,76.63,76.57,76.61,6822.0,76.59,76.63,76.57,76.61,6822.0
2025-05-29 10:50:00,76.61,76.62,76.56,76.58,6437.0,76.61,76.62,76.56,76.58,6437.0
2025-05-29 10:55:00,76.57,76.7,76.54,76.68,9853.0,76.57,76.7,76.54,76.68,9853.0
2025-05-29 11:00:00,76.67,76.68,76.52,76.58,8392.0,76.67,76.68,76.52,76.58,8392.0
2025-05-29 11:05:00,76.59,76.68,76.57,76.68,6572.0,76.59,76.68,76.57,76.68,6572.0
2025-05-29 11:10:00,76.67,76.72,76.55,76.56,14170.0,76.67,76.72,76.55,76.56,14170.0
2025-05-29 11:15:00,76.56,76.7,76.56,76.7,10878.0,76.56,76.7,76.56,76.7,10878.0
2025-05-29 11:20:00,76.71,76.86,76.71,76.86,7544.0,76.71,76.86,76.71,76.86,7544.0
2025-05-29 11:25:00,76.84,76.93,76.82,76.93,8721.0,76.84,76.93,76.82,76.93,8721.0
2025-05-29 11:30:00,76.95,77.0,76.8,76.8,41501.0,76.95,77.0,76.8,76.8,41501.0
2025-05-29 11:35:00,76.8,76.82,76.72,76.72,9303.0,76.8,76.82,76.72,76.72,9303.0
2025-05-29 11:40:00,76.72,76.86,76.71,76.82,5623.0,76.72,76.86,76.71,76.82,5623.0
2025-05-29 11:45:00,76.83,76.83,76.71,76.73,3857.0,76.83,76.83,76.71,76.73,3857.0
2025-05-29 11:50:00,76.73,76.8,76.72,76.72,5470.0,76.73,76.8,76.72,76.72,5470.0
2025-05-29 11:55:00,76.72,76.73,76.49,76.52,5325.0,76.72,76.73,76.49,76.52,5325.0
2025-05-29 12:00:00,76.52,76.6,76.44,76.57,12163.0,76.52,76.6,76.44,76.57,12163.0
2025-05-29 12:05:00,76.58,76.7,76.57,76.69,8750.0,76.58,76.7,76.57,76.69,8750.0
2025-05-29 12:10:00,76.7,76.83,76.66,76.81,12150.0,76.7,76.83,76.66,76.81,12150.0
2025-05-29 12:15:00,76.81,76.87,76.81,76.85,5348.0,76.81,76.87,76.81,76.85,5348.0
2025-05-29 12:20:00,76.87,76.9,76.84,76.85,6450.0,76.87,76.9,76.84,76.85,6450.0
2025-05-29 12:25:00,76.84,76.88,76.81,76.86,6128.0,76.84,76.88,76.81,76.86,6128.0
2025-05-29 12:30:00,76.84,76.92,76.84,76.88,6526.0,76.84,76.92,76.84,76.88,6526.0
2025-05-29 12:35:00,76.87,76.95,76.85,76.95,11582.0,76.87,76.95,76.85,76.95,11582.0
2025-05-29 12:40:00,76.96,77.0,76.94,76.95,9091.0,76.96,77.0,76.94,76.95,9091.0
2025-05-29 12:45:00,76.97,76.98,76.89,76.89,7229.0,76.97,76.98,76.89,76.89,7229.0
2025-05-29 12:50:00,76.89,77.03,76.88,77.01,154308.0,76.89,77.03,76.88,77.01,154308.0
2025-05-29 12:55:00,77.01,77.19,77.0,77.15,14441.0,77.01,77.19,77.0,77.15,14441.0
2025-05-29 13:00:00,77.15,77.21,77.14,77.2,10197.0,77.15,77.21,77.14,77.2,10197.0
2025-05-29 13:05:00,77.19,77.31,77.19,77.27,30773.0,77.19,77.31,77.19,77.27,30773.0
2025-05-29 13:10:00,77.28,77.36,77.28,77.28,16320.0,77.28,77.36,77.28,77.28,16320.0
2025-05-29 13:15:00,77.29,77.3,77.17,77.23,29433.0,77.29,77.3,77.17,77.23,29433.0
2025-05-29 13:20:00,77.21,77.31,77.21,77.29,12999.0,77.21,77.31,77.21,77.29,12999.0
2025-05-29 13:25:00,77.3,77.35,77.24,77.29,23391.0,77.3,77.35,77.24,77.29,23391.0
2025-05-29 13:30:00,77.29,77.34,77.26,77.26,22850.0,77.29,77.34,77.26,77.26,22850.0
2025-05-29 13:35:00,77.28,77.3,77.21,77.25,21363.0,77.28,77.3,77.21,77.25,21363.0
2025-05-29 13:40:00,77.26,77.31,77.11,77.11,16343.0,77.26,77.31,77.11,77.11,16343.0
2025-05-29 13:45:00,77.09,77.18,77.09,77.12,15498.0,77.09,77.18,77.09,77.12,15498.0
2025-05-29 13:50:00,77.12,77.21,77.11,77.18,14305.0,77.12,77.21,77.11,77.18,14305.0
2025-05-29 13:55:00,77.19,77.22,77.15,77.22,9779.0,77.19,77.22,77.15,77.22,9779.0
2025-05-29 14:00:00,77.23,77.26,77.16,77.18,20535.0,77.23,77.26,77.16,77.18,20535.0
2025-05-29 14:05:00,77.2,77.23,77.07,77.09,12186.0,77.2,77.23,77.07,77.09,12186.0
2025-05-29 14:10:00,77.08,77.22,77.02,77.16,30738.0,77.08,77.22,77.02,77.16,30738.0
2025-05-29 14:15:00,77.15,77.16,76.98,76.98,12553.0,77.15,77.16,76.98,76.98,12553.0
2025-05-29 14:20:00,76.97,77.09,76.95,77.07,11055.0,76.97,77.09,76.95,77.07,11055.0
2025-05-29 14:25:00,77.06,77.1,77.02,77.03,11029.0,77.06,77.1,77.02,77.03,11029.0
2025-05-29 14:30:00,77.05,77.29,77.04,77.29,94769.0,77.05,77.29,77.04,77.29,94769.0
2025-05-29 14:35:00,77.3,77.35,77.27,77.3,39092.0,77.3,77.35,77.27,77.3,39092.0
2025-05-29 14:40:00,77.3,77.32,77.25,77.28,11123.0,77.3,77.32,77.25,77.28,11123.0
2025-05-29 14:45:00,77.28,77.48,77.27,77.44,73435.0,77.28,77.48,77.27,77.44,73435.0
2025-05-29 14:50:00,77.45,77.57,77.45,77.53,38017.0,77.45,77.57,77.45,77.53,38017.0
2025-05-29 14:55:00,77.54,77.61,77.5,77.54,32838.0,77.54,77.61,77.5,77.54,32838.0
2025-05-29 15:00:00,77.55,77.59,77.51,77.52,16612.0,77.55,77.59,77.51,77.52,16612.0
2025-05-29 15:05:00,77.52,77.55,77.49,77.55,38414.0,77.52,77.55,77.49,77.55,38414.0
2025-05-29 15:10:00,77.55,77.58,77.5,77.51,24188.0,77.55,77.58,77.5,77.51,24188.0
2025-05-29 15:15:00,77.51,77.66,77.51,77.63,30606.0,77.51,77.66,77.51,77.63,30606.0
2025-05-29 15:20:00,77.63,77.72,77.63,77.67,43125.0,77.63,77.72,77.63,77.67,43125.0
2025-05-29 15:25:00,77.68,77.71,77.6,77.61,36463.0,77.68,77.71,77.6,77.61,36463.0
2025-05-29 15:30:00,77.61,77.69,77.61,77.66,45379.0,77.61,77.69,77.61,77.66,45379.0
2025-05-29 15:35:00,77.66,77.69,77.6,77.62,45833.0,77.66,77.69,77.6,77.62,45833.0
2025-05-29 15:40:00,77.62,77.63,77.56,77.6,60214.0,77.62,77.63,77.56,77.6,60214.0
2025-05-29 15:45:00,77.6,78.0,77.58,77.7,184889.0,77.6,78.0,77.58,77.7,184889.0
2025-05-29 15:50:00,77.71,77.74,77.56,77.6,114393.0,77.71,77.74,77.56,77.6,114393.0
2025-05-29 15:55:00,77.61,77.74,77.59,77.73,304502.0,77.61,77.74,77.59,77.73,304502.0
2025-05-30 09:30:00,77.6,77.85,76.93,77.09,68126.0,77.6,77.85,76.93,77.09,68126.0
2025-05-30 09:35:00,77.14,77.14,76.95,76.98,8434.0,77.14,77.14,76.95,76.98,8434.0
2025-05-30 09:40:00,77.0,77.21,77.0,77.2,12255.0,77.0,77.21,77.0,77.2,12255.0
2025-05-30 09:45:00,77.19,77.49,77.15,77.33,159052.0,77.19,77.49,77.15,77.33,159052.0
2025-05-30 09:50:00,77.3,77.41,77.29,77.39,8292.0,77.3,77.41,77.29,77.39,8292.0
2025-05-30 09:55:00,77.39,77.43,77.26,77.36,25115.0,77.39,77.43,77.26,77.36,25115.0
2025-05-30 10:00:00,77.39,77.63,77.39,77.63,5290.0,77.39,77.63,77.39,77.63,5290.0
2025-05-30 10:05:00,77.61,77.7,77.53,77.65,10225.0,77.61,77.7,77.53,77.65,10225.0
2025-05-30 10:10:00,77.64,77.68,77.58,77.64,8434.0,77.64,77.68,77.58,77.64,8434.0
2025-05-30 10:15:00,77.66,77.75,77.64,77.75,8143.0,77.66,77.75,77.64,77.75,8143.0
2025-05-30 10:20:00,77.76,77.77,77.69,77.73,9268.0,77.76,77.77,77.69,77.73,9268.0
2025-05-30 10:25:00,77.73,77.88,77.71,77.84,20289.0,77.73,77.88,77.71,77.84,20289.0
2025-05-30 10:30:00,77.85,77.92,77.84,77.9,20220.0,77.85,77.92,77.84,77.9,20220.0
2025-05-30 10:35:00,77.87,77.96,77.87,77.94,18367.0,77.87,77.96,77.87,77.94,18367.0
2025-05-30 10:40:00,77.93,77.97,77.88,77.94,45566.0,77.93,77.97,77.88,77.94,45566.0
2025-05-30 10:45:00,77.94,77.95,77.85,77.88,25361.0,77.94,77.95,77.85,77.88,25361.0
2025-05-30 10:50:00,77.9,77.92,77.81,77.87,22188.0,77.9,77.92,77.81,77.87,22188.0
2025-05-30 10:55:00,77.87,78.05,77.87,77.96,16638.0,77.87,78.05,77.87,77.96,16638.0
2025-05-30 11:00:00,77.96,78.04,77.96,77.98,33159.0,77.96,78.04,77.96,77.98,33159.0
2025-05-30 11:05:00,77.98,78.0,77.86,77.92,13320.0,77.98,78.0,77.86,77.92,13320.0
2025-05-30 11:10:00,77.92,78.12,77.92,78.1,23009.0,77.92,78.12,77.92,78.1,23009.0
2025-05-30 11:15:00,78.11,78.11,78.03,78.04,33899.0,78.11,78.11,78.03,78.04,33899.0
2025-05-30 11:20:00,78.03,78.12,78.0,78.09,34656.0,78.03,78.12,78.0,78.09,34656.0
2025-05-30 11:25:00,78.09,78.25,78.09,78.25,57961.0,78.09,78.25,78.09,78.25,57961.0
2025-05-30 11:30:00,78.24,78.3,78.05,78.1,1482481.0,78.24,78.3,78.05,78.1,1482481.0
2025-05-30 11:35:00,78.14,78.15,77.99,77.99,22487.0,78.14,78.15,77.99,77.99,22487.0
2025-05-30 11:40:00,77.96,77.99,77.86,77.93,24959.0,77.96,77.99,77.86,77.93,24959.0
2025-05-30 11:45:00,77.9,77.96,77.87,77.96,18988.0,77.9,77.96,77.87,77.96,18988.0
2025-05-30 11:50:00,77.97,78.04,77.96,78.04,13541.0,77.97,78.04,77.96,78.04,13541.0
2025-05-30 11:55:00,78.05,78.06,77.98,78.01,16615.0,78.05,78.06,77.98,78.01,16615.0
2025-05-30 12:00:00,78.01,78.06,77.97,77.99,9612.0,78.01,78.06,77.97,77.99,9612.0
2025-05-30 12:05:00,77.99,78.18,77.99,78.17,30406.0,77.99,78.18,77.99,78.17,30406.0
2025-05-30 12:10:00,78.17,78.24,78.12,78.12,12364.0,78.17,78.24,78.12,78.12,12364.0
2025-05-30 12:15:00,78.13,78.13,78.03,78.06,16508.0,78.13,78.13,78.03,78.06,16508.0
2025-05-30 12:20:00,78.06,78.08,77.94,77.97,13897.0,78.06,78.08,77.94,77.97,13897.0
2025-05-30 12:25:00,77.93,77.93,77.69,77.71,12479.0,77.93,77.93,77.69,77.71,12479.0
2025-05-30 12:30:00,77.73,77.73,77.56,77.67,36249.0,77.73,77.73,77.56,77.67,36249.0
2025-05-30 12:35:00,77.69,77.77,77.65,77.77,18129.0,77.69,77.77,77.65,77.77,18129.0
2025-05-30 12:40:00,77.79,77.85,77.69,77.71,7162.0,77.79,77.85,77.69,77.71,7162.0
2025-05-30 12:45:00,77.68,77.71,77.65,77.67,16229.0,77.68,77.71,77.65,77.67,16229.0
2025-05-30 12:50:00,77.67,77.72,77.64,77.7,9278.0,77.67,77.72,77.64,77.7,9278.0
2025-05-30 12:55:00,77.7,77.71,77.68,77.69,6725.0,77.7,77.71,77.68,77.69,6725.0
2025-05-30 13:00:00,77.67,77.75,77.65,77.73,11736.0,77.67,77.75,77.65,77.73,11736.0
2025-05-30 13:05:00,77.74,77.78,77.72,77.76,8857.0,77.74,77.78,77.72,77.76,8857.0
2025-05-30 13:10:00,77.77,77.78,77.66,77.66,9527.0,77.77,77.78,77.66,77.66,9527.0
2025-05-30 13:15:00,77.66,77.74,77.64,77.73,4821.0,77.66,77.74,77.64,77.73,4821.0
2025-05-30 13:20:00,77.74,77.78,77.7,77.76,3850.0,77.74,77.78,77.7,77.76,3850.0
2025-05-30 13:25:00,77.76,77.77,77.68,77.72,7003.0,77.76,77.77,77.68,77.72,7003.0
2025-05-30 13:30:00,77.73,77.84,77.71,77.8,12395.0,77.73,77.84,77.71,77.8,12395.0
2025-05-30 13:35:00,77.8,77.9,77.79,77.9,16678.0,77.8,77.9,77.79,77.9,16678.0
2025-05-30 13:40:00,77.88,77.91,77.82,77.83,13872.0,77.88,77.91,77.82,77.83,13872.0
2025-05-30 13:45:00,77.8,77.86,77.8,77.83,16322.0,77.8,77.86,77.8,77.83,16322.0
2025-05-30 13:50:00,77.83,77.89,77.81,77.81,19116.0,77.83,77.89,77.81,77.81,19116.0
2025-05-30 13:55:00,77.82,77.83,77.69,77.71,24534.0,77.82,77.83,77.69,77.71,24534.0
2025-05-30 14:00:00,77.72,77.82,77.72,77.78,16216.0,77.72,77.82,77.72,77.78,16216.0
2025-05-30 14:05:00,77.77,77.83,77.74,77.83,12502.0,77.77,77.83,77.74,77.83,12502.0
2025-05-30 14:10:00,77.82,77.89,77.82,77.83,7370.0,77.82,77.89,77.82,77.83,7370.0
2025-05-30 14:15:00,77.84,77.95,77.82,77.88,27359.0,77.84,77.95,77.82,77.88,27359.0
2025-05-30 14:20:00,77.88,77.92,77.85,77.88,18944.0,77.88,77.92,77.85,77.88,18944.0
2025-05-30 14:25:00,77.87,77.88,77.83,77.84,18579.0,77.87,77.88,77.83,77.84,18579.0
2025-05-30 14:30:00,77.86,77.87,77.81,77.83,14665.0,77.86,77.87,77.81,77.83,14665.0
2025-05-30 14:35:00,77.84,77.88,77.82,77.87,17205.0,77.84,77.88,77.82,77.87,17205.0
2025-05-30 14:40:00,77.87,77.88,77.79,77.8,12172.0,77.87,77.88,77.79,77.8,12172.0
2025-05-30 14:45:00,77.81,77.87,77.81,77.87,11579.0,77.81,77.87,77.81,77.87,11579.0
2025-05-30 14:50:00,77.87,77.94,77.86,77.92,8695.0,77.87,77.94,77.86,77.92,8695.0
2025-05-30 14:55:00,77.92,77.99,77.89,77.99,34083.0,77.92,77.99,77.89,77.99,34083.0
2025-05-30 15:00:00,77.98,78.07,77.98,78.04,15958.0,77.98,78.07,77.98,78.04,15958.0
2025-05-30 15:05:00,78.04,78.08,77.99,78.03,15755.0,78.04,78.08,77.99,78.03,15755.0
2025-05-30 15:10:00,78.03,78.03,77.98,78.0,9983.0,78.03,78.03,77.98,78.0,9983.0
2025-05-30 15:15:00,78.0,78.14,78.0,78.11,14275.0,78.0,78.14,78.0,78.11,14275.0
2025-05-30 15:20:00,78.12,78.18,78.07,78.16,12537.0,78.12,78.18,78.07,78.16,12537.0
2025-05-30 15:25:00,78.16,78.18,78.1,78.13,19577.0,78.16,78.18,78.1,78.13,19577.0
2025-05-30 15:30:00,78.14,78.14,78.01,78.06,21831.0,78.14,78.14,78.01,78.06,21831.0
2025-05-30 15:35:00,78.05,78.11,77.97,78.01,35868.0,78.05,78.11,77.97,78.01,35868.0
2025-05-30 15:40:00,78.01,78.01,77.85,77.97,50641.0,78.01,78.01,77.85,77.97,50641.0
2025-05-30 15:45:00,77.97,78.04,77.88,78.0,66125.0,77.97,78.04,77.88,78.0,66125.0
2025-05-30 15:50:00,77.99,78.21,77.93,78.1,148780.0,77.99,78.21,77.93,78.1,148780.0
2025-05-30 15:55:00,78.12,78.24,78.02,78.21,486748.0,78.12,78.24,78.02,78.21,486748.0
2025-06-02 09:30:00,77.49,77.99,77.09,77.13,91714.0,77.49,77.99,77.09,77.13,91714.0
2025-06-02 09:35:00,77.11,77.11,76.83,76.87,43881.0,77.11,77.11,76.83,76.87,43881.0
2025-06-02 09:40:00,76.85,76.96,76.75,76.88,66029.0,76.85,76.96,76.75,76.88,66029.0
2025-06-02 09:45:00,76.89,76.92,76.51,76.73,123597.0,76.89,76.92,76.51,76.73,123597.0
2025-06-02 09:50:00,76.71,76.71,76.46,76.54,34755.0,76.71,76.71,76.46,76.54,34755.0
2025-06-02 09:55:00,76.54,76.57,76.31,76.32,32875.0,76.54,76.57,76.31,76.32,32875.0
2025-06-02 10:00:00,76.28,76.71,76.25,76.62,34375.0,76.28,76.71,76.25,76.62,34375.0
2025-06-02 10:05:00,76.64,76.85,76.61,76.79,11756.0,76.64,76.85,76.61,76.79,11756.0
2025-06-02 10:10:00,76.78,77.07,76.73,76.99,12261.0,76.78,77.07,76.73,76.99,12261.0
2025-06-02 10:15:00,76.99,77.15,76.96,77.08,12006.0,76.99,77.15,76.96,77.08,12006.0
2025-06-02 10:20:00,77.07,77.24,77.06,77.11,14389.0,77.07,77.24,77.06,77.11,14389.0
2025-06-02 10:25:00,77.12,77.31,77.1,77.31,12100.0,77.12,77.31,77.1,77.31,12100.0
2025-06-02 10:30:00,77.31,77.43,77.3,77.43,21315.0,77.31,77.43,77.3,77.43,21315.0
2025-06-02 10:35:00,77.42,77.5,77.4,77.45,22842.0,77.42,77.5,77.4,77.45,22842.0
2025-06-02 10:40:00,77.44,77.5,77.38,77.41,24020.0,77.44,77.5,77.38,77.41,24020.0
2025-06-02 10:45:00,77.41,77.56,77.4,77.51,12969.0,77.41,77.56,77.4,77.51,12969.0
2025-06-02 10:50:00,77.53,77.55,77.46,77.47,13537.0,77.53,77.55,77.46,77.47,13537.0
2025-06-02 10:55:00,77.46,77.55,77.43,77.51,8475.0,77.46,77.55,77.43,77.51,8475.0
2025-06-02 11:00:00,77.55,77.55,77.41,77.45,26230.0,77.55,77.55,77.41,77.45,26230.0
2025-06-02 11:05:00,77.46,77.51,77.43,77.51,21853.0,77.46,77.51,77.43,77.51,21853.0
2025-06-02 11:10:00,77.5,77.6,77.49,77.55,10130.0,77.5,77.6,77.49,77.55,10130.0
2025-06-02 11:15:00,77.55,77.66,77.54,77.59,17697.0,77.55,77.66,77.54,77.59,17697.0
2025-06-02 11:20:00,77.61,77.63,77.56,77.57,6421.0,77.61,77.63,77.56,77.57,6421.0
2025-06-02 11:25:00,77.59,77.59,77.47,77.48,16109.0,77.59,77.59,77.47,77.48,16109.0
2025-06-02 11:30:00,77.47,77.51,77.44,77.45,12543.0,77.47,77.51,77.44,77.45,12543.0
2025-06-02 11:35:00,77.45,77.52,77.41,77.5,14248.0,77.45,77.52,77.41,77.5,14248.0
2025-06-02 11:40:00,77.49,77.6,77.47,77.59,9652.0,77.49,77.6,77.47,77.59,9652.0
2025-06-02 11:45:00,77.59,77.66,77.57,77.65,8669.0,77.59,77.66,77.57,77.65,8669.0
2025-06-02 11:50:00,77.64,77.73,77.63,77.69,14582.0,77.64,77.73,77.63,77.69,14582.0
2025-06-02 11:55:00,77.69,77.7,77.57,77.62,10829.0,77.69,77.7,77.57,77.62,10829.0
2025-06-02 12:00:00,77.62,77.64,77.55,77.62,19890.0,77.62,77.64,77.55,77.62,19890.0
2025-06-02 12:05:00,77.62,77.63,77.57,77.59,9460.0,77.62,77.63,77.57,77.59,9460.0
2025-06-02 12:10:00,77.59,77.63,77.58,77.63,9406.0,77.59,77.63,77.58,77.63,9406.0
2025-06-02 12:15:00,77.63,77.67,77.61,77.64,17733.0,77.63,77.67,77.61,77.64,17733.0
2025-06-02 12:20:00,77.64,77.64,77.6,77.6,9501.0,77.64,77.64,77.6,77.6,9501.0
2025-06-02 12:25:00,77.6,77.64,77.51,77.55,29026.0,77.6,77.64,77.51,77.55,29026.0
2025-06-02 12:30:00,77.55,77.64,77.53,77.64,12975.0,77.55,77.64,77.53,77.64,12975.0
2025-06-02 12:35:00,77.65,77.68,77.61,77.66,7173.0,77.65,77.68,77.61,77.66,7173.0
2025-06-02 12:40:00,77.65,77.7,77.58,77.67,19382.0,77.65,77.7,77.58,77.67,19382.0
2025-06-02 12:45:00,77.66,77.68,77.6,77.64,7452.0,77.66,77.68,77.6,77.64,7452.0
2025-06-02 12:50:00,77.63,77.73,77.63,77.73,5475.0,77.63,77.73,77.63,77.73,5475.0
2025-06-02 12:55:00,77.73,77.74,77.7,77.72,5828.0,77.73,77.74,77.7,77.72,5828.0
2025-06-02 13:00:00,77.73,77.81,77.71,77.81,16149.0,77.73,77.81,77.71,77.81,16149.0
2025-06-02 13:05:00,77.8,77.89,77.79,77.89,9430.0,77.8,77.89,77.79,77.89,9430.0
2025-06-02 13:10:00,77.9,77.94,77.81,77.81,16493.0,77.9,77.94,77.81,77.81,16493.0
2025-06-02 13:15:00,77.81,77.83,77.76,77.77,9781.0,77.81,77.83,77.76,77.77,9781.0
2025-06-02 13:20:00,77.76,77.78,77.7,77.75,10802.0,77.76,77.78,77.7,77.75,10802.0
2025-06-02 13:25:00,77.76,77.76,77.67,77.69,6803.0,77.76,77.76,77.67,77.69,6803.0
2025-06-02 13:30:00,77.69,77.71,77.66,77.67,6429.0,77.69,77.71,77.66,77.67,6429.0
2025-06-02 13:35:00,77.68,77.71,77.66,77.71,7172.0,77.68,77.71,77.66,77.71,7172.0
2025-06-02 13:40:00,77.69,77.75,77.69,77.7,10095.0,77.69,77.75,77.69,77.7,10095.0
2025-06-02 13:45:00,77.7,77.71,77.68,77.69,8666.0,77.7,77.71,77.68,77.69,8666.0
2025-06-02 13:50:00,77.69,77.73,77.67,77.7,12783.0,77.69,77.73,77.67,77.7,12783.0
2025-06-02 13:55:00,77.7,77.77,77.69,77.73,10341.0,77.7,77.77,77.69,77.73,10341.0
2025-06-02 14:00:00,77.74,77.83,77.72,77.8,11462.0,77.74,77.83,77.72,77.8,11462.0
2025-06-02 14:05:00,77.79,77.81,77.76,77.77,12931.0,77.79,77.81,77.76,77.77,12931.0
2025-06-02 14:10:00,77.77,77.81,77.74,77.78,9386.0,77.77,77.81,77.74,77.78,9386.0
2025-06-02 14:15:00,77.79,77.86,77.79,77.84,11445.0,77.79,77.86,77.79,77.84,11445.0
2025-06-02 14:20:00,77.83,77.94,77.82,77.85,16089.0,77.83,77.94,77.82,77.85,16089.0
2025-06-02 14:25:00,77.86,77.89,77.82,77.82,10530.0,77.86,77.89,77.82,77.82,10530.0
2025-06-02 14:30:00,77.82,77.89,77.82,77.85,8943.0,77.82,77.89,77.82,77.85,8943.0
2025-06-02 14:35:00,77.86,77.86,77.8,77.82,8693.0,77.86,77.86,77.8,77.82,8693.0
2025-06-02 14:40:00,77.82,77.86,77.79,77.86,13580.0,77.82,77.86,77.79,77.86,13580.0
2025-06-02 14:45:00,77.86,77.87,77.85,77.85,8512.0,77.86,77.87,77.85,77.85,8512.0
2025-06-02 14:50:00,77.85,77.95,77.83,77.95,17015.0,77.85,77.95,77.83,77.95,17015.0
2025-06-02 14:55:00,77.94,78.0,77.93,78.0,15834.0,77.94,78.0,77.93,78.0,15834.0
2025-06-02 15:00:00,78.0,78.08,77.99,78.06,35282.0,78.0,78.08,77.99,78.06,35282.0
2025-06-02 15:05:00,78.06,78.11,78.06,78.11,12949.0,78.06,78.11,78.06,78.11,12949.0
2025-06-02 15:10:00,78.11,78.14,78.05,78.05,20296.0,78.11,78.14,78.05,78.05,20296.0
2025-06-02 15:15:00,78.05,78.05,77.96,77.97,21050.0,78.05,78.05,77.96,77.97,21050.0
2025-06-02 15:20:00,77.97,78.08,77.97,78.08,17443.0,77.97,78.08,77.97,78.08,17443.0
2025-06-02 15:25:00,78.07,78.08,78.03,78.06,14533.0,78.07,78.08,78.03,78.06,14533.0
2025-06-02 15:30:00,78.06,78.06,77.94,77.94,26651.0,78.06,78.06,77.94,77.94,26651.0
2025-06-02 15:35:00,77.94,78.06,77.94,78.02,28703.0,77.94,78.06,77.94,78.02,28703.0
2025-06-02 15:40:00,78.02,78.05,77.99,78.02,26809.0,78.02,78.05,77.99,78.02,26809.0
2025-06-02 15:45:00,78.03,78.05,77.94,77.95,40067.0,78.03,78.05,77.94,77.95,40067.0
2025-06-02 15:50:00,77.95,78.06,77.92,78.05,72458.0,77.95,78.06,77.92,78.05,72458.0
2025-06-02 15:55:00,78.05,78.11,77.99,78.11,230541.0,78.05,78.11,77.99,78.11,230541.0
2025-06-03 09:30:00,77.37,77.56,77.13,77.34,104259.0,77.37,77.56,77.13,77.34,104259.0
2025-06-03 09:35:00,77.33,77.46,77.28,77.39,31277.0,77.33,77.46,77.28,77.39,31277.0
2025-06-03 09:40:00,77.36,77.86,77.36,77.8,21480.0,77.36,77.86,77.36,77.8,21480.0
2025-06-03 09:45:00,77.8,77.83,77.7,77.72,23794.0,77.8,77.83,77.7,77.72,23794.0
2025-06-03 09:50:00,77.76,77.87,77.59,77.63,18985.0,77.76,77.87,77.59,77.63,18985.0
2025-06-03 09:55:00,77.6,77.62,77.3,77.3,5314.0,77.6,77.62,77.3,77.3,5314.0
2025-06-03 10:00:00,77.36,77.41,77.3,77.41,15109.0,77.36,77.41,77.3,77.41,15109.0
2025-06-03 10:05:00,77.45,77.48,77.22,77.38,29092.0,77.45,77.48,77.22,77.38,29092.0
2025-06-03 10:10:00,77.34,77.39,77.29,77.37,8604.0,77.34,77.39,77.29,77.37,8604.0
2025-06-03 10:15:00,77.37,77.43,77.26,77.26,9197.0,77.37,77.43,77.26,77.26,9197.0
2025-06-03 10:20:00,77.23,77.38,77.15,77.38,8927.0,77.23,77.38,77.15,77.38,8927.0
2025-06-03 10:25:00,77.36,77.55,77.31,77.53,11537.0,77.36,77.55,77.31,77.53,11537.0
2025-06-03 10:30:00,77.53,77.65,77.45,77.54,43046.0,77.53,77.65,77.45,77.54,43046.0
2025-06-03 10:35:00,77.54,77.86,77.54,77.8,38061.0,77.54,77.86,77.54,77.8,38061.0
2025-06-03 10:40:00,77.8,77.89,77.77,77.82,27957.0,77.8,77.89,77.77,77.82,27957.0
2025-06-03 10:45:00,77.81,77.9,77.78,77.8,13377.0,77.81,77.9,77.78,77.8,13377.0
2025-06-03 10:50:00,77.8,77.84,77.66,77.81,12920.0,77.8,77.84,77.66,77.81,12920.0
2025-06-03 10:55:00,77.81,77.87,77.78,77.83,12971.0,77.81,77.87,77.78,77.83,12971.0
2025-06-03 11:00:00,77.83,77.84,77.76,77.8,12150.0,77.83,77.84,77.76,77.8,12150.0
2025-06-03 11:05:00,77.82,77.87,77.78,77.85,11878.0,77.82,77.87,77.78,77.85,11878.0
2025-06-03 11:10:00,77.85,77.89,77.73,77.77,22441.0,77.85,77.89,77.73,77.77,22441.0
2025-06-03 11:15:00,77.78,77.81,77.7,77.75,11100.0,77.78,77.81,77.7,77.75,11100.0
2025-06-03 11:20:00,77.74,77.82,77.68,77.8,10629.0,77.74,77.82,77.68,77.8,10629.0
2025-06-03 11:25:00,77.77,77.88,77.77,77.87,12489.0,77.77,77.88,77.77,77.87,12489.0
2025-06-03 11:30:00,77.85,77.87,77.76,77.8,21128.0,77.85,77.87,77.76,77.8,21128.0
2025-06-03 11:35:00,77.79,77.95,77.79,77.92,10213.0,77.79,77.95,77.79,77.92,10213.0
2025-06-03 11:40:00,77.9,77.93,77.86,77.88,9250.0,77.9,77.93,77.86,77.88,9250.0
2025-06-03 11:45:00,77.88,77.99,77.88,77.95,10049.0,77.88,77.99,77.88,77.95,10049.0
2025-06-03 11:50:00,77.96,78.07,77.93,77.94,21921.0,77.96,78.07,77.93,77.94,21921.0
2025-06-03 11:55:00,77.94,78.01,77.94,77.98,8893.0,77.94,78.01,77.94,77.98,8893.0
2025-06-03 12:00:00,78.0,78.03,77.96,78.03,9649.0,78.0,78.03,77.96,78.03,9649.0
2025-06-03 12:05:00,78.05,78.07,77.94,77.96,9595.0,78.05,78.07,77.94,77.96,9595.0
2025-06-03 12:10:00,77.95,78.13,77.95,78.08,19119.0,77.95,78.13,77.95,78.08,19119.0
2025-06-03 12:15:00,78.07,78.11,78.0,78.07,5652.0,78.07,78.11,78.0,78.07,5652.0
2025-06-03 12:20:00,78.07,78.07,77.97,77.98,8087.0,78.07,78.07,77.97,77.98,8087.0
2025-06-03 12:25:00,77.98,78.04,77.97,78.03,46527.0,77.98,78.04,77.97,78.03,46527.0
2025-06-03 12:30:00,78.03,78.15,78.03,78.14,15657.0,78.03,78.15,78.03,78.14,15657.0
2025-06-03 12:35:00,78.14,78.19,78.13,78.19,7527.0,78.14,78.19,78.13,78.19,7527.0
2025-06-03 12:40:00,78.17,78.29,78.16,78.29,15560.0,78.17,78.29,78.16,78.29,15560.0
2025-06-03 12:45:00,78.29,78.31,78.21,78.21,8943.0,78.29,78.31,78.21,78.21,8943.0
2025-06-03 12:50:00,78.23,78.33,78.18,78.32,12342.0,78.23,78.33,78.18,78.32,12342.0
2025-06-03 12:55:00,78.35,78.35,78.25,78.26,18871.0,78.35,78.35,78.25,78.26,18871.0
2025-06-03 13:00:00,78.26,78.32,78.24,78.31,7601.0,78.26,78.32,78.24,78.31,7601.0
2025-06-03 13:05:00,78.33,78.37,78.25,78.27,21899.0,78.33,78.37,78.25,78.27,21899.0
2025-06-03 13:10:00,78.26,78.33,78.26,78.27,18216.0,78.26,78.33,78.26,78.27,18216.0
2025-06-03 13:15:00,78.27,78.28,78.18,78.18,12009.0,78.27,78.28,78.18,78.18,12009.0
2025-06-03 13:20:00,78.16,78.32,78.15,78.3,13381.0,78.16,78.32,78.15,78.3,13381.0
2025-06-03 13:25:00,78.3,78.32,78.23,78.25,12305.0,78.3,78.32,78.23,78.25,12305.0
2025-06-03 13:30:00,78.24,78.3,78.23,78.26,16744.0,78.24,78.3,78.23,78.26,16744.0
2025-06-03 13:35:00,78.26,78.29,78.16,78.17,17601.0,78.26,78.29,78.16,78.17,17601.0
2025-06-03 13:40:00,78.17,78.19,78.13,78.17,14096.0,78.17,78.19,78.13,78.17,14096.0
2025-06-03 13:45:00,78.18,78.19,78.09,78.09,17059.0,78.18,78.19,78.09,78.09,17059.0
2025-06-03 13:50:00,78.08,78.09,78.0,78.01,16769.0,78.08,78.09,78.0,78.01,16769.0
2025-06-03 13:55:00,78.0,78.01,77.92,78.0,21019.0,78.0,78.01,77.92,78.0,21019.0
2025-06-03 14:00:00,78.01,78.01,77.85,77.91,23366.0,78.01,78.01,77.85,77.91,23366.0
2025-06-03 14:05:00,77.92,77.97,77.9,77.94,18978.0,77.92,77.97,77.9,77.94,18978.0
2025-06-03 14:10:00,77.94,77.94,77.84,77.88,12957.0,77.94,77.94,77.84,77.88,12957.0
2025-06-03 14:15:00,77.87,77.99,77.85,77.98,15006.0,77.87,77.99,77.85,77.98,15006.0
2025-06-03 14:20:00,78.0,78.05,77.98,78.03,16423.0,78.0,78.05,77.98,78.03,16423.0
2025-06-03 14:25:00,78.01,78.03,77.96,78.01,10281.0,78.01,78.03,77.96,78.01,10281.0
2025-06-03 14:30:00,78.02,78.06,78.0,78.05,23992.0,78.02,78.06,78.0,78.05,23992.0
2025-06-03 14:35:00,78.06,78.06,77.97,78.02,13867.0,78.06,78.06,77.97,78.02,13867.0
2025-06-03 14:40:00,78.02,78.04,77.97,78.0,31485.0,78.02,78.04,77.97,78.0,31485.0
2025-06-03 14:45:00,77.97,78.01,77.95,77.98,13545.0,77.97,78.01,77.95,77.98,13545.0
2025-06-03 14:50:00,77.98,78.01,77.95,77.98,14879.0,77.98,78.01,77.95,77.98,14879.0
2025-06-03 14:55:00,77.99,78.0,77.96,77.97,15613.0,77.99,78.0,77.96,77.97,15613.0
2025-06-03 15:00:00,77.98,77.99,77.92,77.95,21236.0,77.98,77.99,77.92,77.95,21236.0
2025-06-03 15:05:00,77.95,77.95,77.88,77.91,21322.0,77.95,77.95,77.88,77.91,21322.0
2025-06-03 15:10:00,77.91,77.91,77.82,77.84,19628.0,77.91,77.91,77.82,77.84,19628.0
2025-06-03 15:15:00,77.83,77.9,77.76,77.79,32155.0,77.83,77.9,77.76,77.79,32155.0
2025-06-03 15:20:00,77.8,77.8,77.73,77.78,19446.0,77.8,77.8,77.73,77.78,19446.0
2025-06-03 15:25:00,77.77,77.77,77.72,77.75,28368.0,77.77,77.77,77.72,77.75,28368.0
2025-06-03 15:30:00,77.75,77.88,77.72,77.8,47239.0,77.75,77.88,77.72,77.8,47239.0
2025-06-03 15:35:00,77.79,77.84,77.71,77.72,132847.0,77.79,77.84,77.71,77.72,132847.0
2025-06-03 15:40:00,77.72,77.79,77.66,77.76,60897.0,77.72,77.79,77.66,77.76,60897.0
2025-06-03 15:45:00,77.78,77.83,77.7,77.7,40462.0,77.78,77.83,77.7,77.7,40462.0
2025-06-03 15:50:00,77.69,77.81,77.63,77.76,99386.0,77.69,77.81,77.63,77.76,99386.0
2025-06-03 15:55:00,77.74,77.83,77.7,77.72,438410.0,77.74,77.83,77.7,77.72,438410.0
2025-06-04 09:30:00,77.05,77.73,77.05,77.48,85837.0,77.05,77.73,77.05,77.48,85837.0
2025-06-04 09:35:00,77.52,77.52,77.26,77.37,30708.0,77.52,77.52,77.26,77.37,30708.0
2025-06-04 09:40:00,77.38,77.47,77.34,77.39,12597.0,77.38,77.47,77.34,77.39,12597.0
2025-06-04 09:45:00,77.42,77.43,77.16,77.19,27380.0,77.42,77.43,77.16,77.19,27380.0
2025-06-04 09:50:00,77.16,77.35,77.13,77.24,27175.0,77.16,77.35,77.13,77.24,27175.0
2025-06-04 09:55:00,77.23,77.35,77.06,77.24,23121.0,77.23,77.35,77.06,77.24,23121.0
2025-06-04 10:00:00,77.22,77.36,77.16,77.29,34461.0,77.22,77.36,77.16,77.29,34461.0
2025-06-04 10:05:00,77.32,77.35,77.11,77.16,9355.0,77.32,77.35,77.11,77.16,9355.0
2025-06-04 10:10:00,77.16,77.23,77.1,77.17,13958.0,77.16,77.23,77.1,77.17,13958.0
2025-06-04 10:15:00,77.15,77.25,77.13,77.18,11120.0,77.15,77.25,77.13,77.18,11120.0
2025-06-04 10:20:00,77.23,77.32,77.19,77.31,11047.0,77.23,77.32,77.19,77.31,11047.0
2025-06-04 10:25:00,77.33,77.4,77.25,77.25,10520.0,77.33,77.4,77.25,77.25,10520.0
2025-06-04 10:30:00,77.27,77.35,77.26,77.31,15293.0,77.27,77.35,77.26,77.31,15293.0
2025-06-04 10:35:00,77.29,77.38,77.26,77.3,12693.0,77.29,77.38,77.26,77.3,12693.0
2025-06-04 10:40:00,77.3,77.3,77.16,77.19,10020.0,77.3,77.3,77.16,77.19,10020.0
2025-06-04 10:45:00,77.16,77.32,77.15,77.28,16983.0,77.16,77.32,77.15,77.28,16983.0
2025-06-04 10:50:00,77.28,77.29,77.18,77.2,21978.0,77.28,77.29,77.18,77.2,21978.0
2025-06-04 10:55:00,77.22,77.27,77.17,77.24,13625.0,77.22,77.27,77.17,77.24,13625.0
2025-06-04 11:00:00,77.25,77.26,77.16,77.19,11977.0,77.25,77.26,77.16,77.19,11977.0
2025-06-04 11:05:00,77.2,77.3,77.19,77.25,10028.0,77.2,77.3,77.19,77.25,10028.0
2025-06-04 11:10:00,77.25,77.25,77.05,77.05,16162.0,77.25,77.25,77.05,77.05,16162.0
2025-06-04 11:15:00,77.06,77.16,77.05,77.1,26081.0,77.06,77.16,77.05,77.1,26081.0
2025-06-04 11:20:00,77.1,77.19,77.07,77.15,17471.0,77.1,77.19,77.07,77.15,17471.0
2025-06-04 11:25:00,77.15,77.19,77.09,77.19,14875.0,77.15,77.19,77.09,77.19,14875.0
2025-06-04 11:30:00,77.17,77.28,77.13,77.28,11382.0,77.17,77.28,77.13,77.28,11382.0
2025-06-04 11:35:00,77.29,77.3,77.18,77.18,11249.0,77.29,77.3,77.18,77.18,11249.0
2025-06-04 11:40:00,77.19,77.28,77.17,77.28,11675.0,77.19,77.28,77.17,77.28,11675.0
2025-06-04 11:45:00,77.28,77.42,77.27,77.41,7462.0,77.28,77.42,77.27,77.41,7462.0
2025-06-04 11:50:00,77.43,77.46,77.4,77.46,6758.0,77.43,77.46,77.4,77.46,6758.0
2025-06-04 11:55:00,77.46,77.58,77.45,77.58,22616.0,77.46,77.58,77.45,77.58,22616.0
2025-06-04 12:00:00,77.57,77.66,77.55,77.62,38322.0,77.57,77.66,77.55,77.62,38322.0
2025-06-04 12:05:00,77.63,77.79,77.63,77.72,11211.0,77.63,77.79,77.63,77.72,11211.0
2025-06-04 12:10:00,77.71,77.72,77.6,77.63,23744.0,77.71,77.72,77.6,77.63,23744.0
2025-06-04 12:15:00,77.63,77.75,77.63,77.74,5833.0,77.63,77.75,77.63,77.74,5833.0
2025-06-04 12:20:00,77.74,77.76,77.63,77.66,28350.0,77.74,77.76,77.63,77.66,28350.0
2025-06-04 12:25:00,77.66,77.8,77.66,77.78,12046.0,77.66,77.8,77.66,77.78,12046.0
2025-06-04 12:30:00,77.77,77.81,77.74,77.8,7693.0,77.77,77.81,77.74,77.8,7693.0
2025-06-04 12:35:00,77.79,77.82,77.67,77.75,35611.0,77.79,77.82,77.67,77.75,35611.0
2025-06-04 12:40:00,77.76,77.88,77.75,77.87,28119.0,77.76,77.88,77.75,77.87,28119.0
2025-06-04 12:45:00,77.88,78.07,77.86,77.99,35437.0,77.88,78.07,77.86,77.99,35437.0
2025-06-04 12:50:00,78.0,78.0,77.89,77.95,15038.0,78.0,78.0,77.89,77.95,15038.0
2025-06-04 12:55:00,77.95,78.06,77.93,78.01,53502.0,77.95,78.06,77.93,78.01,53502.0
2025-06-04 13:00:00,78.02,78.15,77.99,78.12,25253.0,78.02,78.15,77.99,78.12,25253.0
2025-06-04 13:05:00,78.12,78.15,78.03,78.06,10516.0,78.12,78.15,78.03,78.06,10516.0
2025-06-04 13:10:00,78.06,78.16,78.03,78.11,24267.0,78.06,78.16,78.03,78.11,24267.0
2025-06-04 13:15:00,78.12,78.21,78.08,78.1,16468.0,78.12,78.21,78.08,78.1,16468.0
2025-06-04 13:20:00,78.1,78.15,78.09,78.12,7091.0,78.1,78.15,78.09,78.12,7091.0
2025-06-04 13:25:00,78.13,78.27,78.13,78.24,8594.0,78.13,78.27,78.13,78.24,8594.0
2025-06-04 13:30:00,78.21,78.28,78.21,78.26,12579.0,78.21,78.28,78.21,78.26,12579.0
2025-06-04 13:35:00,78.26,78.37,78.25,78.35,12566.0,78.26,78.37,78.25,78.35,12566.0
2025-06-04 13:40:00,78.35,78.4,78.34,78.35,18859.0,78.35,78.4,78.34,78.35,18859.0
2025-06-04 13:45:00,78.34,78.41,78.34,78.38,54683.0,78.34,78.41,78.34,78.38,54683.0
2025-06-04 13:50:00,78.39,78.46,78.35,78.36,21787.0,78.39,78.46,78.35,78.36,21787.0
2025-06-04 13:55:00,78.35,78.35,78.22,78.22,7450.0,78.35,78.35,78.22,78.22,7450.0
2025-06-04 14:00:00,78.21,78.23,78.17,78.23,9627.0,78.21,78.23,78.17,78.23,9627.0
2025-06-04 14:05:00,78.24,78.25,78.16,78.16,14754.0,78.24,78.25,78.16,78.16,14754.0
2025-06-04 14:10:00,78.16,78.33,78.16,78.32,12141.0,78.16,78.33,78.16,78.32,12141.0
2025-06-04 14:15:00,78.33,78.34,78.26,78.29,17526.0,78.33,78.34,78.26,78.29,17526.0
2025-06-04 14:20:00,78.28,78.33,78.27,78.33,12315.0,78.28,78.33,78.27,78.33,12315.0
2025-06-04 14:25:00,78.33,78.37,78.29,78.37,11448.0,78.33,78.37,78.29,78.37,11448.0
2025-06-04 14:30:00,78.37,78.4,78.28,78.3,14045.0,78.37,78.4,78.28,78.3,14045.0
2025-06-04 14:35:00,78.3,78.33,78.27,78.33,14451.0,78.3,78.33,78.27,78.33,14451.0
2025-06-04 14:40:00,78.32,78.35,78.31,78.32,7767.0,78.32,78.35,78.31,78.32,7767.0
2025-06-04 14:45:00,78.32,78.36,78.31,78.33,8874.0,78.32,78.36,78.31,78.33,8874.0
2025-06-04 14:50:00,78.33,78.33,78.25,78.25,14446.0,78.33,78.33,78.25,78.25,14446.0
2025-06-04 14:55:00,78.25,78.28,78.21,78.24,14806.0,78.25,78.28,78.21,78.24,14806.0
2025-06-04 15:00:00,78.23,78.27,78.2,78.27,14532.0,78.23,78.27,78.2,78.27,14532.0
2025-06-04 15:05:00,78.28,78.3,78.22,78.23,19737.0,78.28,78.3,78.22,78.23,19737.0
2025-06-04 15:10:00,78.23,78.27,78.17,78.17,41993.0,78.23,78.27,78.17,78.17,41993.0
2025-06-04 15:15:00,78.17,78.17,78.04,78.05,29056.0,78.17,78.17,78.04,78.05,29056.0
2025-06-04 15:20:00,78.06,78.07,78.02,78.05,21685.0,78.06,78.07,78.02,78.05,21685.0
2025-06-04 15:25:00,78.06,78.07,78.02,78.05,15914.0,78.06,78.07,78.02,78.05,15914.0
2025-06-04 15:30:00,78.05,78.09,78.0,78.04,51385.0,78.05,78.09,78.0,78.04,51385.0
2025-06-04 15:35:00,78.04,78.13,78.01,78.11,42260.0,78.04,78.13,78.01,78.11,42260.0
2025-06-04 15:40:00,78.11,78.14,78.07,78.12,30784.0,78.11,78.14,78.07,78.12,30784.0
2025-06-04 15:45:00,78.12,78.16,78.09,78.09,33160.0,78.12,78.16,78.09,78.09,33160.0
2025-06-04 15:50:00,78.08,78.19,78.02,78.03,93532.0,78.08,78.19,78.02,78.03,93532.0
2025-06-04 15:55:00,78.02,78.02,77.84,77.84,306804.0,78.02,78.02,77.84,77.84,306804.0
2025-06-05 09:30:00,77.75,78.13,77.48,77.88,71699.0,77.75,78.13,77.48,77.88,71699.0
2025-06-05 09:35:00,77.88,77.91,77.68,77.68,7775.0,77.88,77.91,77.68,77.68,7775.0
2025-06-05 09:40:00,77.67,77.77,77.59,77.64,5882.0,77.67,77.77,77.59,77.64,5882.0
2025-06-05 09:45:00,77.65,77.68,77.44,77.59,12415.0,77.65,77.68,77.44,77.59,12415.0
2025-06-05 09:50:00,77.59,77.64,77.47,77.49,16049.0,77.59,77.64,77.47,77.49,16049.0
2025-06-05 09:55:00,77.5,77.54,77.42,77.5,24434.0,77.5,77.54,77.42,77.5,24434.0
2025-06-05 10:00:00,77.45,77.54,77.37,77.46,19016.0,77.45,77.54,77.37,77.46,19016.0
2025-06-05 10:05:00,77.48,77.78,77.48,77.72,26694.0,77.48,77.78,77.48,77.72,26694.0
2025-06-05 10:10:00,77.72,77.79,77.7,77.75,10739.0,77.72,77.79,77.7,77.75,10739.0
2025-06-05 10:15:00,77.72,77.84,77.66,77.82,5206.0,77.72,77.84,77.66,77.82,5206.0
2025-06-05 10:20:00,77.84,78.01,77.81,77.96,8674.0,77.84,78.01,77.81,77.96,8674.0
2025-06-05 10:25:00,77.94,77.98,77.9,77.94,6990.0,77.94,77.98,77.9,77.94,6990.0
2025-06-05 10:30:00,77.95,77.97,77.84,77.86,8696.0,77.95,77.97,77.84,77.86,8696.0
2025-06-05 10:35:00,77.85,77.88,77.7,77.8,6369.0,77.85,77.88,77.7,77.8,6369.0
2025-06-05 10:40:00,77.74,77.94,77.74,77.8,6145.0,77.74,77.94,77.74,77.8,6145.0
2025-06-05 10:45:00,77.81,77.89,77.74,77.75,5824.0,77.81,77.89,77.74,77.75,5824.0
2025-06-05 10:50:00,77.77,77.81,77.71,77.79,17793.0,77.77,77.81,77.71,77.79,17793.0
2025-06-05 10:55:00,77.8,77.84,77.75,77.82,3823.0,77.8,77.84,77.75,77.82,3823.0
2025-06-05 11:00:00,77.81,77.87,77.8,77.87,2633.0,77.81,77.87,77.8,77.87,2633.0
2025-06-05 11:05:00,77.89,77.89,77.75,77.79,23000.0,77.89,77.89,77.75,77.79,23000.0
2025-06-05 11:10:00,77.77,77.79,77.7,77.76,29189.0,77.77,77.79,77.7,77.76,29189.0
2025-06-05 11:15:00,77.76,77.81,77.72,77.8,14782.0,77.76,77.81,77.72,77.8,14782.0
2025-06-05 11:20:00,77.8,77.88,77.79,77.84,10333.0,77.8,77.88,77.79,77.84,10333.0
2025-06-05 11:25:00,77.85,77.85,77.76,77.83,6679.0,77.85,77.85,77.76,77.83,6679.0
2025-06-05 11:30:00,77.84,77.92,77.82,77.92,19147.0,77.84,77.92,77.82,77.92,19147.0
2025-06-05 11:35:00,77.92,77.92,77.87,77.9,4752.0,77.92,77.92,77.87,77.9,4752.0
2025-06-05 11:40:00,77.91,77.93,77.87,77.89,9937.0,77.91,77.93,77.87,77.89,9937.0
2025-06-05 11:45:00,77.88,77.92,77.85,77.86,28004.0,77.88,77.92,77.85,77.86,28004.0
2025-06-05 11:50:00,77.86,77.93,77.86,77.87,5538.0,77.86,77.93,77.86,77.87,5538.0
2025-06-05 11:55:00,77.87,77.95,77.87,77.89,5264.0,77.87,77.95,77.87,77.89,5264.0
2025-06-05 12:00:00,77.89,77.98,77.88,77.94,5384.0,77.89,77.98,77.88,77.94,5384.0
2025-06-05 12:05:00,77.95,77.97,77.89,77.9,4431.0,77.95,77.97,77.89,77.9,4431.0
2025-06-05 12:10:00,77.91,77.94,77.91,77.92,3459.0,77.91,77.94,77.91,77.92,3459.0
2025-06-05 12:15:00,77.91,77.95,77.85,77.91,6456.0,77.91,77.95,77.85,77.91,6456.0
2025-06-05 12:20:00,77.9,77.91,77.86,77.89,4633.0,77.9,77.91,77.86,77.89,4633.0
2025-06-05 12:25:00,77.9,77.94,77.89,77.92,5557.0,77.9,77.94,77.89,77.92,5557.0
2025-06-05 12:30:00,77.93,78.03,77.93,77.97,12642.0,77.93,78.03,77.93,77.97,12642.0
2025-06-05 12:35:00,77.93,77.96,77.89,77.96,10117.0,77.93,77.96,77.89,77.96,10117.0
2025-06-05 12:40:00,77.96,78.01,77.96,77.98,6157.0,77.96,78.01,77.96,77.98,6157.0
2025-06-05 12:45:00,77.97,77.98,77.72,77.76,11980.0,77.97,77.98,77.72,77.76,11980.0
2025-06-05 12:50:00,77.77,77.88,77.74,77.88,29155.0,77.77,77.88,77.74,77.88,29155.0
2025-06-05 12:55:00,77.87,77.88,77.79,77.79,16168.0,77.87,77.88,77.79,77.79,16168.0
2025-06-05 13:00:00,77.77,77.9,77.74,77.89,9339.0,77.77,77.9,77.74,77.89,9339.0
2025-06-05 13:05:00,77.89,77.99,77.89,77.95,6108.0,77.89,77.99,77.89,77.95,6108.0
2025-06-05 13:10:00,77.97,78.01,77.94,78.01,11198.0,77.97,78.01,77.94,78.01,11198.0
2025-06-05 13:15:00,78.02,78.09,78.01,78.07,8782.0,78.02,78.09,78.01,78.07,8782.0
2025-06-05 13:20:00,78.07,78.14,78.07,78.12,5153.0,78.07,78.14,78.07,78.12,5153.0
2025-06-05 13:25:00,78.12,78.19,78.11,78.18,13105.0,78.12,78.19,78.11,78.18,13105.0
2025-06-05 13:30:00,78.18,78.27,78.16,78.2,11475.0,78.18,78.27,78.16,78.2,11475.0
2025-06-05 13:35:00,78.19,78.24,78.14,78.14,12894.0,78.19,78.24,78.14,78.14,12894.0
2025-06-05 13:40:00,78.14,78.19,78.11,78.18,4434.0,78.14,78.19,78.11,78.18,4434.0
2025-06-05 13:45:00,78.19,78.21,78.13,78.17,10156.0,78.19,78.21,78.13,78.17,10156.0
2025-06-05 13:50:00,78.18,78.19,78.13,78.16,7316.0,78.18,78.19,78.13,78.16,7316.0
2025-06-05 13:55:00,78.14,78.14,78.0,78.01,5129.0,78.14,78.14,78.0,78.01,5129.0
2025-06-05 14:00:00,78.0,78.02,77.96,77.97,8328.0,78.0,78.02,77.96,77.97,8328.0
2025-06-05 14:05:00,77.96,77.98,77.89,77.92,10314.0,77.96,77.98,77.89,77.92,10314.0
2025-06-05 14:10:00,77.9,78.02,77.89,78.0,5746.0,77.9,78.02,77.89,78.0,5746.0
2025-06-05 14:15:00,78.0,78.0,77.86,77.98,7029.0,78.0,78.0,77.86,77.98,7029.0
2025-06-05 14:20:00,78.01,78.13,78.01,78.13,5280.0,78.01,78.13,78.01,78.13,5280.0
2025-06-05 14:25:00,78.13,78.13,78.09,78.12,10827.0,78.13,78.13,78.09,78.12,10827.0
2025-06-05 14:30:00,78.12,78.12,78.07,78.12,4809.0,78.12,78.12,78.07,78.12,4809.0
2025-06-05 14:35:00,78.11,78.12,78.0,78.07,13247.0,78.11,78.12,78.0,78.07,13247.0
2025-06-05 14:40:00,78.09,78.1,77.99,78.03,6252.0,78.09,78.1,77.99,78.03,6252.0
2025-06-05 14:45:00,78.04,78.06,78.01,78.05,6617.0,78.04,78.06,78.01,78.05,6617.0
2025-06-05 14:50:00,78.06,78.07,78.02,78.03,6614.0,78.06,78.07,78.02,78.03,6614.0
2025-06-05 14:55:00,78.01,78.04,77.97,77.97,7415.0,78.01,78.04,77.97,77.97,7415.0
2025-06-05 15:00:00,77.96,78.05,77.96,77.98,8237.0,77.96,78.05,77.96,77.98,8237.0
2025-06-05 15:05:00,77.97,78.0,77.97,77.98,11721.0,77.97,78.0,77.97,77.98,11721.0
2025-06-05 15:10:00,77.97,77.97,77.83,77.85,6115.0,77.97,77.97,77.83,77.85,6115.0
2025-06-05 15:15:00,77.84,77.89,77.6,77.67,14278.0,77.84,77.89,77.6,77.67,14278.0
2025-06-05 15:20:00,77.68,77.7,77.61,77.63,11157.0,77.68,77.7,77.61,77.63,11157.0
2025-06-05 15:25:00,77.64,77.71,77.59,77.67,15199.0,77.64,77.71,77.59,77.67,15199.0
2025-06-05 15:30:00,77.67,77.77,77.67,77.77,13490.0,77.67,77.77,77.67,77.77,13490.0
2025-06-05 15:35:00,77.77,77.95,77.77,77.92,18536.0,77.77,77.95,77.77,77.92,18536.0
2025-06-05 15:40:00,77.93,77.99,77.88,77.9,21500.0,77.93,77.99,77.88,77.9,21500.0
2025-06-05 15:45:00,77.9,78.01,77.9,77.95,22252.0,77.9,78.01,77.9,77.95,22252.0
2025-06-05 15:50:00,77.93,77.94,77.72,77.73,31310.0,77.93,77.94,77.72,77.73,31310.0
2025-06-05 15:55:00,77.71,77.8,77.65,77.78,148487.0,77.71,77.8,77.65,77.78,148487.0
2025-06-06 09:30:00,77.22,77.62,76.54,77.07,189327.0,77.22,77.62,76.54,77.07,189327.0
2025-06-06 09:35:00,77.05,77.19,76.84,77.16,26877.0,77.05,77.19,76.84,77.16,26877.0
2025-06-06 09:40:00,77.16,77.61,77.16,77.59,28114.0,77.16,77.61,77.16,77.59,28114.0
2025-06-06 09:45:00,77.65,77.8,77.64,77.73,9093.0,77.65,77.8,77.64,77.73,9093.0
2025-06-06 09:50:00,77.7,77.74,77.53,77.56,5584.0,77.7,77.74,77.53,77.56,5584.0
2025-06-06 09:55:00,77.54,77.61,77.48,77.61,17941.0,77.54,77.61,77.48,77.61,17941.0
2025-06-06 10:00:00,77.6,77.67,77.44,77.56,55189.0,77.6,77.67,77.44,77.56,55189.0
2025-06-06 10:05:00,77.58,77.76,77.49,77.76,36879.0,77.58,77.76,77.49,77.76,36879.0
2025-06-06 10:10:00,77.73,77.73,77.52,77.59,5390.0,77.73,77.73,77.52,77.59,5390.0
2025-06-06 10:15:00,77.6,77.65,77.57,77.6,9395.0,77.6,77.65,77.57,77.6,9395.0
2025-06-06 10:20:00,77.61,77.69,77.6,77.64,6125.0,77.61,77.69,77.6,77.64,6125.0
2025-06-06 10:25:00,77.66,77.67,77.58,77.6,8659.0,77.66,77.67,77.58,77.6,8659.0
2025-06-06 10:30:00,77.63,77.63,77.37,77.41,12331.0,77.63,77.63,77.37,77.41,12331.0
2025-06-06 10:35:00,77.41,77.44,77.33,77.39,10153.0,77.41,77.44,77.33,77.39,10153.0
2025-06-06 10:40:00,77.41,77.5,77.37,77.4,32112.0,77.41,77.5,77.37,77.4,32112.0
2025-06-06 10:45:00,77.39,77.41,77.3,77.37,31880.0,77.39,77.41,77.3,77.37,31880.0
2025-06-06 10:50:00,77.36,77.43,77.34,77.42,7210.0,77.36,77.43,77.34,77.42,7210.0
2025-06-06 10:55:00,77.42,77.44,77.31,77.31,10144.0,77.42,77.44,77.31,77.31,10144.0
2025-06-06 11:00:00,77.33,77.39,77.33,77.39,10109.0,77.33,77.39,77.33,77.39,10109.0
2025-06-06 11:05:00,77.39,77.52,77.38,77.5,9160.0,77.39,77.52,77.38,77.5,9160.0
2025-06-06 11:10:00,77.51,77.51,77.45,77.49,7535.0,77.51,77.51,77.45,77.49,7535.0
2025-06-06 11:15:00,77.49,77.53,77.35,77.35,17598.0,77.49,77.53,77.35,77.35,17598.0
2025-06-06 11:20:00,77.34,77.44,77.26,77.42,21849.0,77.34,77.44,77.26,77.42,21849.0
2025-06-06 11:25:00,77.43,77.49,77.38,77.42,18868.0,77.43,77.49,77.38,77.42,18868.0
2025-06-06 11:30:00,77.41,77.47,77.41,77.45,4767.0,77.41,77.47,77.41,77.45,4767.0
2025-06-06 11:35:00,77.45,77.45,77.29,77.31,7226.0,77.45,77.45,77.29,77.31,7226.0
2025-06-06 11:40:00,77.31,77.33,77.26,77.3,4971.0,77.31,77.33,77.26,77.3,4971.0
2025-06-06 11:45:00,77.27,77.32,77.27,77.31,4108.0,77.27,77.32,77.27,77.31,4108.0
2025-06-06 11:50:00,77.31,77.32,77.2,77.2,10781.0,77.31,77.32,77.2,77.2,10781.0
2025-06-06 11:55:00,77.22,77.22,77.12,77.13,5538.0,77.22,77.22,77.12,77.13,5538.0
2025-06-06 12:00:00,77.12,77.2,77.11,77.2,9394.0,77.12,77.2,77.11,77.2,9394.0
2025-06-06 12:05:00,77.18,77.22,77.18,77.22,2631.0,77.18,77.22,77.18,77.22,2631.0
2025-06-06 12:10:00,77.22,77.25,77.15,77.15,8121.0,77.22,77.25,77.15,77.15,8121.0
2025-06-06 12:15:00,77.15,77.17,77.11,77.16,6131.0,77.15,77.17,77.11,77.16,6131.0
2025-06-06 12:20:00,77.18,77.26,77.17,77.24,9159.0,77.18,77.26,77.17,77.24,9159.0
2025-06-06 12:25:00,77.26,77.31,77.26,77.31,4305.0,77.26,77.31,77.26,77.31,4305.0
2025-06-06 12:30:00,77.33,77.36,77.16,77.16,17005.0,77.33,77.36,77.16,77.16,17005.0
2025-06-06 12:35:00,77.15,77.18,77.1,77.1,5862.0,77.15,77.18,77.1,77.1,5862.0
2025-06-06 12:40:00,77.08,77.09,76.98,77.04,4674.0,77.08,77.09,76.98,77.04,4674.0
2025-06-06 12:45:00,77.03,77.03,77.0,77.01,2901.0,77.03,77.03,77.0,77.01,2901.0
2025-06-06 12:50:00,77.02,77.02,76.96,76.97,20925.0,77.02,77.02,76.96,76.97,20925.0
2025-06-06 12:55:00,76.97,76.97,76.88,76.89,10353.0,76.97,76.97,76.88,76.89,10353.0
2025-06-06 13:00:00,76.9,76.97,76.9,76.97,3571.0,76.9,76.97,76.9,76.97,3571.0
2025-06-06 13:05:00,76.95,76.96,76.89,76.9,7148.0,76.95,76.96,76.89,76.9,7148.0
2025-06-06 13:10:00,76.89,76.9,76.86,76.9,2207.0,76.89,76.9,76.86,76.9,2207.0
2025-06-06 13:15:00,76.88,76.93,76.84,76.93,6643.0,76.88,76.93,76.84,76.93,6643.0
2025-06-06 13:20:00,76.91,76.92,76.89,76.9,2955.0,76.91,76.92,76.89,76.9,2955.0
2025-06-06 13:25:00,76.88,76.91,76.84,76.89,7203.0,76.88,76.91,76.84,76.89,7203.0
2025-06-06 13:30:00,76.91,77.0,76.91,76.96,9684.0,76.91,77.0,76.91,76.96,9684.0
2025-06-06 13:35:00,76.96,77.01,76.94,76.94,5367.0,76.96,77.01,76.94,76.94,5367.0
2025-06-06 13:40:00,76.94,77.01,76.93,76.99,6100.0,76.94,77.01,76.93,76.99,6100.0
2025-06-06 13:45:00,76.99,77.03,76.99,77.02,3551.0,76.99,77.03,76.99,77.02,3551.0
2025-06-06 13:50:00,77.01,77.05,76.99,77.05,7679.0,77.01,77.05,76.99,77.05,7679.0
2025-06-06 13:55:00,77.05,77.14,77.05,77.13,3610.0,77.05,77.14,77.05,77.13,3610.0
2025-06-06 14:00:00,77.13,77.29,77.12,77.27,18729.0,77.13,77.29,77.12,77.27,18729.0
2025-06-06 14:05:00,77.28,77.3,77.23,77.3,14793.0,77.28,77.3,77.23,77.3,14793.0
2025-06-06 14:10:00,77.3,77.31,77.28,77.3,5666.0,77.3,77.31,77.28,77.3,5666.0
2025-06-06 14:15:00,77.3,77.38,77.3,77.38,2878.0,77.3,77.38,77.3,77.38,2878.0
2025-06-06 14:20:00,77.38,77.39,77.27,77.34,17267.0,77.38,77.39,77.27,77.34,17267.0
2025-06-06 14:25:00,77.35,77.36,77.3,77.3,8806.0,77.35,77.36,77.3,77.3,8806.0
2025-06-06 14:30:00,77.31,77.45,77.31,77.42,11178.0,77.31,77.45,77.31,77.42,11178.0
2025-06-06 14:35:00,77.42,77.45,77.41,77.42,8545.0,77.42,77.45,77.41,77.42,8545.0
2025-06-06 14:40:00,77.44,77.5,77.4,77.49,10766.0,77.44,77.5,77.4,77.49,10766.0
2025-06-06 14:45:00,77.49,77.51,77.45,77.5,16517.0,77.49,77.51,77.45,77.5,16517.0
2025-06-06 14:50:00,77.49,77.57,77.46,77.54,20215.0,77.49,77.57,77.46,77.54,20215.0
2025-06-06 14:55:00,77.57,77.58,77.54,77.57,14387.0,77.57,77.58,77.54,77.57,14387.0
2025-06-06 15:00:00,77.57,77.62,77.56,77.61,16621.0,77.57,77.62,77.56,77.61,16621.0
2025-06-06 15:05:00,77.61,77.62,77.51,77.56,31945.0,77.61,77.62,77.51,77.56,31945.0
2025-06-06 15:10:00,77.59,77.61,77.56,77.59,6586.0,77.59,77.61,77.56,77.59,6586.0
2025-06-06 15:15:00,77.58,77.59,77.45,77.57,30790.0,77.58,77.59,77.45,77.57,30790.0
2025-06-06 15:20:00,77.56,77.56,77.5,77.55,11247.0,77.56,77.56,77.5,77.55,11247.0
2025-06-06 15:25:00,77.55,77.57,77.53,77.53,40303.0,77.55,77.57,77.53,77.53,40303.0
2025-06-06 15:30:00,77.53,77.6,77.53,77.55,36934.0,77.53,77.6,77.53,77.55,36934.0
2025-06-06 15:35:00,77.55,77.65,77.54,77.57,38524.0,77.55,77.65,77.54,77.57,38524.0
2025-06-06 15:40:00,77.58,77.6,77.49,77.51,24861.0,77.58,77.6,77.49,77.51,24861.0
2025-06-06 15:45:00,77.52,77.58,77.43,77.44,31599.0,77.52,77.58,77.43,77.44,31599.0
2025-06-06 15:50:00,77.45,77.62,77.42,77.59,67090.0,77.45,77.62,77.42,77.59,67090.0
2025-06-06 15:55:00,77.59,77.61,77.5,77.52,221787.0,77.59,77.61,77.5,77.52,221787.0
2025-06-09 09:30:00,77.25,77.37,75.81,75.9,37214.0,77.25,77.37,75.81,75.9,37214.0
2025-06-09 09:35:00,75.83,75.91,75.32,75.48,56289.0,75.83,75.91,75.32,75.48,56289.0
2025-06-09 09:40:00,75.47,75.94,75.32,75.93,26798.0,75.47,75.94,75.32,75.93,26798.0
2025-06-09 09:45:00,75.97,76.55,75.79,75.79,164247.0,75.97,76.55,75.79,75.79,164247.0
2025-06-09 09:50:00,75.89,76.01,75.78,76.0,20248.0,75.89,76.01,75.78,76.0,20248.0
2025-06-09 09:55:00,75.88,75.98,75.55,75.55,16643.0,75.88,75.98,75.55,75.55,16643.0
2025-06-09 10:00:00,75.55,75.6,75.27,75.28,17073.0,75.55,75.6,75.27,75.28,17073.0
2025-06-09 10:05:00,75.28,75.85,75.27,75.78,23679.0,75.28,75.85,75.27,75.78,23679.0
2025-06-09 10:10:00,75.83,76.13,75.82,76.12,16774.0,75.83,76.13,75.82,76.12,16774.0
2025-06-09 10:15:00,76.08,76.5,76.08,76.5,20261.0,76.08,76.5,76.08,76.5,20261.0
2025-06-09 10:20:00,76.49,76.57,76.12,76.13,12737.0,76.49,76.57,76.12,76.13,12737.0
2025-06-09 10:25:00,76.15,76.32,76.12,76.28,25836.0,76.15,76.32,76.12,76.28,25836.0
2025-06-09 10:30:00,76.3,76.42,76.23,76.42,31708.0,76.3,76.42,76.23,76.42,31708.0
2025-06-09 10:35:00,76.41,76.53,76.35,76.43,17666.0,76.41,76.53,76.35,76.43,17666.0
2025-06-09 10:40:00,76.43,76.54,76.33,76.37,17036.0,76.43,76.54,76.33,76.37,17036.0
2025-06-09 10:45:00,76.39,76.52,76.31,76.51,21947.0,76.39,76.52,76.31,76.51,21947.0
2025-06-09 10:50:00,76.52,76.77,76.52,76.56,19609.0,76.52,76.77,76.52,76.56,19609.0
2025-06-09 10:55:00,76.56,76.64,76.46,76.48,21462.0,76.56,76.64,76.46,76.48,21462.0
2025-06-09 11:00:00,76.46,76.54,76.41,76.41,16206.0,76.46,76.54,76.41,76.41,16206.0
2025-06-09 11:05:00,76.38,76.47,76.38,76.45,19822.0,76.38,76.47,76.38,76.45,19822.0
2025-06-09 11:10:00,76.45,76.49,76.37,76.39,20718.0,76.45,76.49,76.37,76.39,20718.0
2025-06-09 11:15:00,76.39,76.53,76.39,76.5,17705.0,76.39,76.53,76.39,76.5,17705.0
2025-06-09 11:20:00,76.5,76.58,76.44,76.46,16997.0,76.5,76.58,76.44,76.46,16997.0
2025-06-09 11:25:00,76.47,76.55,76.43,76.54,10472.0,76.47,76.55,76.43,76.54,10472.0
2025-06-09 11:30:00,76.53,76.61,76.53,76.61,7297.0,76.53,76.61,76.53,76.61,7297.0
2025-06-09 11:35:00,76.61,76.7,76.58,76.59,12432.0,76.61,76.7,76.58,76.59,12432.0
2025-06-09 11:40:00,76.61,76.65,76.56,76.58,8792.0,76.61,76.65,76.56,76.58,8792.0
2025-06-09 11:45:00,76.6,76.62,76.56,76.62,15625.0,76.6,76.62,76.56,76.62,15625.0
2025-06-09 11:50:00,76.62,76.65,76.57,76.65,5610.0,76.62,76.65,76.57,76.65,5610.0
2025-06-09 11:55:00,76.64,76.71,76.64,76.64,4400.0,76.64,76.71,76.64,76.64,4400.0
2025-06-09 12:00:00,76.63,76.7,76.63,76.65,6251.0,76.63,76.7,76.63,76.65,6251.0
2025-06-09 12:05:00,76.63,76.63,76.58,76.62,4287.0,76.63,76.63,76.58,76.62,4287.0
2025-06-09 12:10:00,76.63,76.63,76.53,76.56,7141.0,76.63,76.63,76.53,76.56,7141.0
2025-06-09 12:15:00,76.57,76.57,76.45,76.48,14545.0,76.57,76.57,76.45,76.48,14545.0
2025-06-09 12:20:00,76.49,76.57,76.48,76.56,7204.0,76.49,76.57,76.48,76.56,7204.0
2025-06-09 12:25:00,76.56,76.58,76.51,76.54,13190.0,76.56,76.58,76.51,76.54,13190.0
2025-06-09 12:30:00,76.54,76.55,76.49,76.53,6947.0,76.54,76.55,76.49,76.53,6947.0
2025-06-09 12:35:00,76.51,76.56,76.49,76.53,12660.0,76.51,76.56,76.49,76.53,12660.0
2025-06-09 12:40:00,76.53,76.56,76.45,76.55,8637.0,76.53,76.56,76.45,76.55,8637.0
2025-06-09 12:45:00,76.55,76.63,76.54,76.62,14765.0,76.55,76.63,76.54,76.62,14765.0
2025-06-09 12:50:00,76.62,76.68,76.6,76.65,8898.0,76.62,76.68,76.6,76.65,8898.0
2025-06-09 12:55:00,76.62,76.64,76.51,76.56,5738.0,76.62,76.64,76.51,76.56,5738.0
2025-06-09 13:00:00,76.57,76.61,76.56,76.6,6257.0,76.57,76.61,76.56,76.6,6257.0
2025-06-09 13:05:00,76.6,76.63,76.59,76.59,3048.0,76.6,76.63,76.59,76.59,3048.0
2025-06-09 13:10:00,76.6,76.7,76.6,76.67,8099.0,76.6,76.7,76.6,76.67,8099.0
2025-06-09 13:15:00,76.7,76.71,76.68,76.7,2219.0,76.7,76.71,76.68,76.7,2219.0
2025-06-09 13:20:00,76.71,76.75,76.69,76.73,5790.0,76.71,76.75,76.69,76.73,5790.0
2025-06-09 13:25:00,76.72,76.76,76.72,76.75,6448.0,76.72,76.76,76.72,76.75,6448.0
2025-06-09 13:30:00,76.74,76.74,76.66,76.67,8332.0,76.74,76.74,76.66,76.67,8332.0
2025-06-09 13:35:00,76.68,76.7,76.65,76.69,4210.0,76.68,76.7,76.65,76.69,4210.0
2025-06-09 13:40:00,76.71,76.71,76.65,76.69,4063.0,76.71,76.71,76.65,76.69,4063.0
2025-06-09 13:45:00,76.67,76.69,76.63,76.67,5455.0,76.67,76.69,76.63,76.67,5455.0
2025-06-09 13:50:00,76.68,76.7,76.65,76.69,3568.0,76.68,76.7,76.65,76.69,3568.0
2025-06-09 13:55:00,76.69,76.69,76.62,76.64,5599.0,76.69,76.69,76.62,76.64,5599.0
2025-06-09 14:00:00,76.64,76.67,76.6,76.64,3377.0,76.64,76.67,76.6,76.64,3377.0
2025-06-09 14:05:00,76.66,76.7,76.65,76.69,4388.0,76.66,76.7,76.65,76.69,4388.0
2025-06-09 14:10:00,76.7,76.74,76.68,76.74,4405.0,76.7,76.74,76.68,76.74,4405.0
2025-06-09 14:15:00,76.74,76.78,76.69,76.71,11001.0,76.74,76.78,76.69,76.71,11001.0
2025-06-09 14:20:00,76.7,76.73,76.68,76.69,6114.0,76.7,76.73,76.68,76.69,6114.0
2025-06-09 14:25:00,76.69,76.71,76.66,76.71,4809.0,76.69,76.71,76.66,76.71,4809.0
2025-06-09 14:30:00,76.71,76.73,76.68,76.7,4585.0,76.71,76.73,76.68,76.7,4585.0
2025-06-09 14:35:00,76.69,76.69,76.61,76.62,4449.0,76.69,76.69,76.61,76.62,4449.0
2025-06-09 14:40:00,76.62,76.63,76.6,76.62,2534.0,76.62,76.63,76.6,76.62,2534.0
2025-06-09 14:45:00,76.62,76.65,76.6,76.65,3058.0,76.62,76.65,76.6,76.65,3058.0
2025-06-09 14:50:00,76.64,76.65,76.63,76.63,2448.0,76.64,76.65,76.63,76.63,2448.0
2025-06-09 14:55:00,76.62,76.64,76.58,76.58,9989.0,76.62,76.64,76.58,76.58,9989.0
2025-06-09 15:00:00,76.58,76.6,76.54,76.57,11694.0,76.58,76.6,76.54,76.57,11694.0
2025-06-09 15:05:00,76.55,76.55,76.48,76.51,7894.0,76.55,76.55,76.48,76.51,7894.0
2025-06-09 15:10:00,76.5,76.52,76.45,76.46,20988.0,76.5,76.52,76.45,76.46,20988.0
2025-06-09 15:15:00,76.46,76.49,76.45,76.49,11750.0,76.46,76.49,76.45,76.49,11750.0
2025-06-09 15:20:00,76.49,76.55,76.48,76.55,7324.0,76.49,76.55,76.48,76.55,7324.0
2025-06-09 15:25:00,76.56,76.61,76.54,76.6,13107.0,76.56,76.61,76.54,76.6,13107.0
2025-06-09 15:30:00,76.6,76.61,76.57,76.58,10786.0,76.6,76.61,76.57,76.58,10786.0
2025-06-09 15:35:00,76.58,76.64,76.57,76.58,12524.0,76.58,76.64,76.57,76.58,12524.0
2025-06-09 15:40:00,76.58,76.59,76.55,76.56,17423.0,76.58,76.59,76.55,76.56,17423.0
2025-06-09 15:45:00,76.57,76.57,76.5,76.52,58887.0,76.57,76.57,76.5,76.52,58887.0
2025-06-09 15:50:00,76.53,76.55,76.38,76.39,39595.0,76.53,76.55,76.38,76.39,39595.0
2025-06-09 15:55:00,76.39,76.43,76.32,76.34,153230.0,76.39,76.43,76.32,76.34,153230.0
2025-06-10 09:30:00,75.98,76.55,75.66,76.52,78210.0,75.98,76.55,75.66,76.52,78210.0
2025-06-10 09:35:00,76.44,76.52,76.26,76.27,24202.0,76.44,76.52,76.26,76.27,24202.0
2025-06-10 09:40:00,76.27,76.31,76.0,76.05,19486.0,76.27,76.31,76.0,76.05,19486.0
2025-06-10 09:45:00,76.07,76.16,75.99,75.99,29627.0,76.07,76.16,75.99,75.99,29627.0
2025-06-10 09:50:00,76.02,76.14,75.88,75.9,21023.0,76.02,76.14,75.88,75.9,21023.0
2025-06-10 09:55:00,75.9,76.12,75.86,76.09,17115.0,75.9,76.12,75.86,76.09,17115.0
2025-06-10 10:00:00,76.08,76.2,75.97,75.99,19797.0,76.08,76.2,75.97,75.99,19797.0
2025-06-10 10:05:00,75.99,76.23,75.99,76.15,11861.0,75.99,76.23,75.99,76.15,11861.0
2025-06-10 10:10:00,76.17,76.19,76.02,76.02,7607.0,76.17,76.19,76.02,76.02,7607.0
2025-06-10 10:15:00,76.02,76.18,75.98,76.14,23406.0,76.02,76.18,75.98,76.14,23406.0
2025-06-10 10:20:00,76.14,76.3,76.13,76.3,19647.0,76.14,76.3,76.13,76.3,19647.0
2025-06-10 10:25:00,76.31,76.4,76.29,76.38,11645.0,76.31,76.4,76.29,76.38,11645.0
2025-06-10 10:30:00,76.4,76.45,76.34,76.42,22834.0,76.4,76.45,76.34,76.42,22834.0
2025-06-10 10:35:00,76.4,76.46,76.36,76.39,16721.0,76.4,76.46,76.36,76.39,16721.0
2025-06-10 10:40:00,76.43,76.48,76.25,76.36,25110.0,76.43,76.48,76.25,76.36,25110.0
2025-06-10 10:45:00,76.35,76.41,76.32,76.35,6678.0,76.35,76.41,76.32,76.35,6678.0
2025-06-10 10:50:00,76.32,76.37,76.28,76.28,8807.0,76.32,76.37,76.28,76.28,8807.0
2025-06-10 10:55:00,76.28,76.31,76.21,76.3,23875.0,76.28,76.31,76.21,76.3,23875.0
2025-06-10 11:00:00,76.29,76.4,76.27,76.36,12360.0,76.29,76.4,76.27,76.36,12360.0
2025-06-10 11:05:00,76.35,76.36,76.11,76.14,11448.0,76.35,76.36,76.11,76.14,11448.0
2025-06-10 11:10:00,76.14,76.14,76.02,76.03,15977.0,76.14,76.14,76.02,76.03,15977.0
2025-06-10 11:15:00,76.03,76.08,75.91,75.93,34091.0,76.03,76.08,75.91,75.93,34091.0
2025-06-10 11:20:00,75.91,75.96,75.87,75.95,27953.0,75.91,75.96,75.87,75.95,27953.0
2025-06-10 11:25:00,75.95,76.08,75.94,76.03,18746.0,75.95,76.08,75.94,76.03,18746.0
2025-06-10 11:30:00,76.02,76.12,75.9,76.06,35202.0,76.02,76.12,75.9,76.06,35202.0
2025-06-10 11:35:00,76.04,76.05,75.93,75.98,6049.0,76.04,76.05,75.93,75.98,6049.0
2025-06-10 11:40:00,75.98,75.98,75.87,75.92,9954.0,75.98,75.98,75.87,75.92,9954.0
2025-06-10 11:45:00,75.91,76.01,75.86,76.01,5891.0,75.91,76.01,75.86,76.01,5891.0
2025-06-10 11:50:00,76.0,76.01,75.91,75.91,5572.0,76.0,76.01,75.91,75.91,5572.0
2025-06-10 11:55:00,75.91,75.91,75.79,75.82,6565.0,75.91,75.91,75.79,75.82,6565.0
2025-06-10 12:00:00,75.81,75.87,75.75,75.78,14384.0,75.81,75.87,75.75,75.78,14384.0
2025-06-10 12:05:00,75.78,75.8,75.76,75.78,7626.0,75.78,75.8,75.76,75.78,7626.0
2025-06-10 12:10:00,75.81,75.83,75.78,75.8,5238.0,75.81,75.83,75.78,75.8,5238.0
2025-06-10 12:15:00,75.78,75.8,75.73,75.73,2837.0,75.78,75.8,75.73,75.73,2837.0
2025-06-10 12:20:00,75.73,75.79,75.69,75.79,40969.0,75.73,75.79,75.69,75.79,40969.0
2025-06-10 12:25:00,75.78,75.81,75.74,75.8,8255.0,75.78,75.81,75.74,75.8,8255.0
2025-06-10 12:30:00,75.81,75.84,75.8,75.83,6586.0,75.81,75.84,75.8,75.83,6586.0
2025-06-10 12:35:00,75.82,75.84,75.77,75.78,6234.0,75.82,75.84,75.77,75.78,6234.0
2025-06-10 12:40:00,75.78,75.8,75.76,75.79,6797.0,75.78,75.8,75.76,75.79,6797.0
2025-06-10 12:45:00,75.79,75.9,75.79,75.89,6717.0,75.79,75.9,75.79,75.89,6717.0
2025-06-10 12:50:00,75.88,75.9,75.86,75.87,8621.0,75.88,75.9,75.86,75.87,8621.0
2025-06-10 12:55:00,75.88,75.91,75.87,75.87,4338.0,75.88,75.91,75.87,75.87,4338.0
2025-06-10 13:00:00,75.87,75.88,75.79,75.83,10031.0,75.87,75.88,75.79,75.83,10031.0
2025-06-10 13:05:00,75.85,75.88,75.82,75.87,5566.0,75.85,75.88,75.82,75.87,5566.0
2025-06-10 13:10:00,75.87,75.92,75.87,75.89,11248.0,75.87,75.92,75.87,75.89,11248.0
2025-06-10 13:15:00,75.89,75.91,75.78,75.79,8707.0,75.89,75.91,75.78,75.79,8707.0
2025-06-10 13:20:00,75.77,75.78,75.77,75.77,2372.0,75.77,75.78,75.77,75.77,2372.0
2025-06-10 13:25:00,75.76,75.76,75.7,75.76,4831.0,75.76,75.76,75.7,75.76,4831.0
2025-06-10 13:30:00,75.75,75.79,75.74,75.74,5852.0,75.75,75.79,75.74,75.74,5852.0
2025-06-10 13:35:00,75.76,75.77,75.69,75.73,10476.0,75.76,75.77,75.69,75.73,10476.0
2025-06-10 13:40:00,75.74,75.74,75.69,75.72,3819.0,75.74,75.74,75.69,75.72,3819.0
2025-06-10 13:45:00,75.72,75.74,75.67,75.7,5757.0,75.72,75.74,75.67,75.7,5757.0
2025-06-10 13:50:00,75.7,75.72,75.67,75.67,3444.0,75.7,75.72,75.67,75.67,3444.0
2025-06-10 13:55:00,75.67,75.68,75.63,75.64,4574.0,75.67,75.68,75.63,75.64,4574.0
2025-06-10 14:00:00,75.63,75.63,75.47,75.56,23070.0,75.63,75.63,75.47,75.56,23070.0
2025-06-10 14:05:00,75.56,75.62,75.55,75.6,12962.0,75.56,75.62,75.55,75.6,12962.0
2025-06-10 14:10:00,75.59,75.64,75.59,75.64,5571.0,75.59,75.64,75.59,75.64,5571.0
2025-06-10 14:15:00,75.65,75.68,75.64,75.65,5379.0,75.65,75.68,75.64,75.65,5379.0
2025-06-10 14:20:00,75.65,75.71,75.63,75.69,8806.0,75.65,75.71,75.63,75.69,8806.0
2025-06-10 14:25:00,75.7,75.72,75.68,75.7,4486.0,75.7,75.72,75.68,75.7,4486.0
2025-06-10 14:30:00,75.73,75.74,75.69,75.7,7206.0,75.73,75.74,75.69,75.7,7206.0
2025-06-10 14:35:00,75.7,75.77,75.7,75.71,10805.0,75.7,75.77,75.7,75.71,10805.0
2025-06-10 14:40:00,75.72,75.74,75.71,75.73,7194.0,75.72,75.74,75.71,75.73,7194.0
2025-06-10 14:45:00,75.73,75.73,75.68,75.69,6536.0,75.73,75.73,75.68,75.69,6536.0
2025-06-10 14:50:00,75.71,75.76,75.68,75.73,11324.0,75.71,75.76,75.68,75.73,11324.0
2025-06-10 14:55:00,75.73,75.79,75.67,75.73,16786.0,75.73,75.79,75.67,75.73,16786.0
2025-06-10 15:00:00,75.73,75.9,75.72,75.9,7921.0,75.73,75.9,75.72,75.9,7921.0
2025-06-10 15:05:00,75.89,75.91,75.85,75.86,5056.0,75.89,75.91,75.85,75.86,5056.0
2025-06-10 15:10:00,75.87,75.87,75.79,75.79,11465.0,75.87,75.87,75.79,75.79,11465.0
2025-06-10 15:15:00,75.8,75.89,75.8,75.87,9525.0,75.8,75.89,75.8,75.87,9525.0
2025-06-10 15:20:00,75.87,75.95,75.87,75.93,8462.0,75.87,75.95,75.87,75.93,8462.0
2025-06-10 15:25:00,75.93,75.94,75.89,75.89,8604.0,75.93,75.94,75.89,75.89,8604.0
2025-06-10 15:30:00,75.9,75.9,75.8,75.84,10473.0,75.9,75.9,75.8,75.84,10473.0
2025-06-10 15:35:00,75.84,75.84,75.75,75.76,15666.0,75.84,75.84,75.75,75.76,15666.0
2025-06-10 15:40:00,75.76,75.76,75.62,75.68,16730.0,75.76,75.76,75.62,75.68,16730.0
2025-06-10 15:45:00,75.69,75.69,75.61,75.63,25281.0,75.69,75.69,75.61,75.63,25281.0
2025-06-10 15:50:00,75.64,75.71,75.58,75.69,50064.0,75.64,75.71,75.58,75.69,50064.0
2025-06-10 15:55:00,75.7,75.84,75.7,75.82,190999.0,75.7,75.84,75.7,75.82,190999.0
2025-06-11 09:30:00,75.81,76.15,75.73,75.95,88707.0,75.81,76.15,75.73,75.95,88707.0
2025-06-11 09:35:00,75.9,75.92,75.81,75.82,13973.0,75.9,75.92,75.81,75.82,13973.0
2025-06-11 09:40:00,75.86,75.86,75.52,75.52,28857.0,75.86,75.86,75.52,75.52,28857.0
2025-06-11 09:45:00,75.45,75.5,75.3,75.5,13352.0,75.45,75.5,75.3,75.5,13352.0
2025-06-11 09:50:00,75.49,75.57,75.46,75.48,9435.0,75.49,75.57,75.46,75.48,9435.0
2025-06-11 09:55:00,75.45,75.57,75.38,75.57,15885.0,75.45,75.57,75.38,75.57,15885.0
2025-06-11 10:00:00,75.58,75.71,75.58,75.69,33288.0,75.58,75.71,75.58,75.69,33288.0
2025-06-11 10:05:00,75.7,75.87,75.7,75.82,22060.0,75.7,75.87,75.7,75.82,22060.0
2025-06-11 10:10:00,75.83,75.93,75.83,75.89,11311.0,75.83,75.93,75.83,75.89,11311.0
2025-06-11 10:15:00,75.88,76.06,75.88,76.01,7869.0,75.88,76.06,75.88,76.01,7869.0
2025-06-11 10:20:00,76.01,76.04,75.95,75.96,10170.0,76.01,76.04,75.95,75.96,10170.0
2025-06-11 10:25:00,75.97,75.97,75.8,75.85,6759.0,75.97,75.97,75.8,75.85,6759.0
2025-06-11 10:30:00,75.86,75.93,75.83,75.91,7284.0,75.86,75.93,75.83,75.91,7284.0
2025-06-11 10:35:00,75.91,75.91,75.84,75.87,7283.0,75.91,75.91,75.84,75.87,7283.0
2025-06-11 10:40:00,75.89,75.92,75.8,75.82,6639.0,75.89,75.92,75.8,75.82,6639.0
2025-06-11 10:45:00,75.84,75.89,75.82,75.85,5020.0,75.84,75.89,75.82,75.85,5020.0
2025-06-11 10:50:00,75.85,75.87,75.73,75.78,14100.0,75.85,75.87,75.73,75.78,14100.0
2025-06-11 10:55:00,75.78,75.87,75.76,75.82,17206.0,75.78,75.87,75.76,75.82,17206.0
2025-06-11 11:00:00,75.81,75.87,75.79,75.87,4032.0,75.81,75.87,75.79,75.87,4032.0
2025-06-11 11:05:00,75.91,75.92,75.85,75.9,5438.0,75.91,75.92,75.85,75.9,5438.0
2025-06-11 11:10:00,75.88,75.94,75.88,75.92,3579.0,75.88,75.94,75.88,75.92,3579.0
2025-06-11 11:15:00,75.92,76.02,75.92,76.0,4319.0,75.92,76.02,75.92,76.0,4319.0
2025-06-11 11:20:00,75.99,76.0,75.92,75.92,5586.0,75.99,76.0,75.92,75.92,5586.0
2025-06-11 11:25:00,75.92,75.97,75.89,75.95,5933.0,75.92,75.97,75.89,75.95,5933.0
2025-06-11 11:30:00,75.93,75.93,75.9,75.9,14904.0,75.93,75.93,75.9,75.9,14904.0
2025-06-11 11:35:00,75.92,75.92,75.86,75.88,6637.0,75.92,75.92,75.86,75.88,6637.0
2025-06-11 11:40:00,75.89,75.95,75.87,75.95,7187.0,75.89,75.95,75.87,75.95,7187.0
2025-06-11 11:45:00,75.94,75.96,75.83,75.84,9882.0,75.94,75.96,75.83,75.84,9882.0
2025-06-11 11:50:00,75.86,75.97,75.85,75.95,13909.0,75.86,75.97,75.85,75.95,13909.0
2025-06-11 11:55:00,75.94,75.94,75.86,75.94,5224.0,75.94,75.94,75.86,75.94,5224.0
2025-06-11 12:00:00,75.94,75.95,75.86,75.87,3565.0,75.94,75.95,75.86,75.87,3565.0
2025-06-11 12:05:00,75.86,75.87,75.8,75.86,4746.0,75.86,75.87,75.8,75.86,4746.0
2025-06-11 12:10:00,75.84,75.84,75.79,75.82,3324.0,75.84,75.84,75.79,75.82,3324.0
2025-06-11 12:15:00,75.83,75.83,75.77,75.78,4896.0,75.83,75.83,75.77,75.78,4896.0
2025-06-11 12:20:00,75.78,75.83,75.75,75.81,5318.0,75.78,75.83,75.75,75.81,5318.0
2025-06-11 12:25:00,75.8,75.87,75.8,75.87,4079.0,75.8,75.87,75.8,75.87,4079.0
2025-06-11 12:30:00,75.88,75.96,75.88,75.92,7718.0,75.88,75.96,75.88,75.92,7718.0
2025-06-11 12:35:00,75.9,75.9,75.8,75.81,5113.0,75.9,75.9,75.8,75.81,5113.0
2025-06-11 12:40:00,75.82,75.87,75.8,75.87,10445.0,75.82,75.87,75.8,75.87,10445.0
2025-06-11 12:45:00,75.87,75.94,75.84,75.91,5904.0,75.87,75.94,75.84,75.91,5904.0
2025-06-11 12:50:00,75.92,75.95,75.92,75.92,4979.0,75.92,75.95,75.92,75.92,4979.0
2025-06-11 12:55:00,75.94,75.94,75.88,75.89,8945.0,75.94,75.94,75.88,75.89,8945.0
2025-06-11 13:00:00,75.89,76.01,75.84,75.98,16102.0,75.89,76.01,75.84,75.98,16102.0
2025-06-11 13:05:00,75.96,75.97,75.89,75.92,8904.0,75.96,75.97,75.89,75.92,8904.0
2025-06-11 13:10:00,75.92,75.92,75.86,75.91,8877.0,75.92,75.92,75.86,75.91,8877.0
2025-06-11 13:15:00,75.91,75.92,75.88,75.9,3303.0,75.91,75.92,75.88,75.9,3303.0
2025-06-11 13:20:00,75.89,75.94,75.89,75.94,3242.0,75.89,75.94,75.89,75.94,3242.0
2025-06-11 13:25:00,75.98,75.98,75.94,75.94,3945.0,75.98,75.98,75.94,75.94,3945.0
2025-06-11 13:30:00,75.95,75.97,75.89,75.89,4188.0,75.95,75.97,75.89,75.89,4188.0
2025-06-11 13:35:00,75.9,75.99,75.89,75.98,7505.0,75.9,75.99,75.89,75.98,7505.0
2025-06-11 13:40:00,75.96,75.98,75.88,75.92,6385.0,75.96,75.98,75.88,75.92,6385.0
2025-06-11 13:45:00,75.92,75.99,75.92,75.98,5234.0,75.92,75.99,75.92,75.98,5234.0
2025-06-11 13:50:00,75.96,75.97,75.95,75.95,3202.0,75.96,75.97,75.95,75.95,3202.0
2025-06-11 13:55:00,75.95,75.97,75.88,75.88,3164.0,75.95,75.97,75.88,75.88,3164.0
2025-06-11 14:00:00,75.91,75.93,75.76,75.8,8245.0,75.91,75.93,75.76,75.8,8245.0
2025-06-11 14:05:00,75.8,75.86,75.79,75.85,6313.0,75.8,75.86,75.79,75.85,6313.0
2025-06-11 14:10:00,75.84,75.84,75.7,75.7,9624.0,75.84,75.84,75.7,75.7,9624.0
2025-06-11 14:15:00,75.69,75.69,75.56,75.64,10789.0,75.69,75.69,75.56,75.64,10789.0
2025-06-11 14:20:00,75.67,75.7,75.64,75.7,12555.0,75.67,75.7,75.64,75.7,12555.0
2025-06-11 14:25:00,75.7,75.71,75.62,75.64,9926.0,75.7,75.71,75.62,75.64,9926.0
2025-06-11 14:30:00,75.62,75.68,75.53,75.67,9852.0,75.62,75.68,75.53,75.67,9852.0
2025-06-11 14:35:00,75.66,75.69,75.64,75.67,10229.0,75.66,75.69,75.64,75.67,10229.0
2025-06-11 14:40:00,75.67,75.69,75.63,75.69,9523.0,75.67,75.69,75.63,75.69,9523.0
2025-06-11 14:45:00,75.67,75.7,75.67,75.7,6652.0,75.67,75.7,75.67,75.7,6652.0
2025-06-11 14:50:00,75.69,75.69,75.56,75.58,13751.0,75.69,75.69,75.56,75.58,13751.0
2025-06-11 14:55:00,75.57,75.57,75.47,75.49,13360.0,75.57,75.57,75.47,75.49,13360.0
2025-06-11 15:00:00,75.48,75.49,75.42,75.45,26839.0,75.48,75.49,75.42,75.45,26839.0
2025-06-11 15:05:00,75.45,75.51,75.4,75.51,5678.0,75.45,75.51,75.4,75.51,5678.0
2025-06-11 15:10:00,75.51,75.56,75.5,75.55,7347.0,75.51,75.56,75.5,75.55,7347.0
2025-06-11 15:15:00,75.54,75.57,75.49,75.49,7142.0,75.54,75.57,75.49,75.49,7142.0
2025-06-11 15:20:00,75.5,75.52,75.45,75.48,12627.0,75.5,75.52,75.45,75.48,12627.0
2025-06-11 15:25:00,75.49,75.51,75.39,75.4,14442.0,75.49,75.51,75.39,75.4,14442.0
2025-06-11 15:30:00,75.4,75.45,75.38,75.39,18836.0,75.4,75.45,75.38,75.39,18836.0
2025-06-11 15:35:00,75.38,75.55,75.38,75.49,22697.0,75.38,75.55,75.38,75.49,22697.0
2025-06-11 15:40:00,75.49,75.51,75.41,75.46,20419.0,75.49,75.51,75.41,75.46,20419.0
2025-06-11 15:45:00,75.47,75.47,75.33,75.33,18938.0,75.47,75.47,75.33,75.33,18938.0
2025-06-11 15:50:00,75.33,75.44,75.32,75.4,51922.0,75.33,75.44,75.32,75.4,51922.0
2025-06-11 15:55:00,75.4,75.52,75.4,75.5,221762.0,75.4,75.52,75.4,75.5,221762.0
2025-06-12 09:30:00,75.28,75.8,75.26,75.59,79439.0,75.28,75.8,75.26,75.59,79439.0
2025-06-12 09:35:00,75.59,76.0,75.57,75.87,24380.0,75.59,76.0,75.57,75.87,24380.0
2025-06-12 09:40:00,75.87,76.17,75.85,75.92,14795.0,75.87,76.17,75.85,75.92,14795.0
2025-06-12 09:45:00,75.99,76.16,75.82,76.16,23364.0,75.99,76.16,75.82,76.16,23364.0
2025-06-12 09:50:00,76.17,76.22,76.09,76.17,14800.0,76.17,76.22,76.09,76.17,14800.0
2025-06-12 09:55:00,76.17,76.27,76.09,76.26,16749.0,76.17,76.27,76.09,76.26,16749.0
2025-06-12 10:00:00,76.25,76.28,76.1,76.17,24031.0,76.25,76.28,76.1,76.17,24031.0
2025-06-12 10:05:00,76.16,76.37,76.15,76.23,21241.0,76.16,76.37,76.15,76.23,21241.0
2025-06-12 10:10:00,76.23,76.34,76.11,76.32,28728.0,76.23,76.34,76.11,76.32,28728.0
2025-06-12 10:15:00,76.3,76.56,76.27,76.42,23779.0,76.3,76.56,76.27,76.42,23779.0
2025-06-12 10:20:00,76.43,76.43,76.29,76.29,17927.0,76.43,76.43,76.29,76.29,17927.0
2025-06-12 10:25:00,76.29,76.46,76.25,76.43,11735.0,76.29,76.46,76.25,76.43,11735.0
2025-06-12 10:30:00,76.43,76.6,76.43,76.58,20124.0,76.43,76.6,76.43,76.58,20124.0
2025-06-12 10:35:00,76.58,76.62,76.47,76.53,24854.0,76.58,76.62,76.47,76.53,24854.0
2025-06-12 10:40:00,76.54,76.6,76.42,76.56,29493.0,76.54,76.6,76.42,76.56,29493.0
2025-06-12 10:45:00,76.55,76.58,76.5,76.51,15245.0,76.55,76.58,76.5,76.51,15245.0
2025-06-12 10:50:00,76.5,76.55,76.46,76.52,10524.0,76.5,76.55,76.46,76.52,10524.0
2025-06-12 10:55:00,76.53,76.55,76.38,76.41,8067.0,76.53,76.55,76.38,76.41,8067.0
2025-06-12 11:00:00,76.42,76.48,76.37,76.42,17388.0,76.42,76.48,76.37,76.42,17388.0
2025-06-12 11:05:00,76.42,76.42,76.29,76.32,8250.0,76.42,76.42,76.29,76.32,8250.0
2025-06-12 11:10:00,76.32,76.41,76.3,76.34,15860.0,76.32,76.41,76.3,76.34,15860.0
2025-06-12 11:15:00,76.36,76.36,76.18,76.24,12114.0,76.36,76.36,76.18,76.24,12114.0
2025-06-12 11:20:00,76.25,76.26,76.07,76.12,15533.0,76.25,76.26,76.07,76.12,15533.0
2025-06-12 11:25:00,76.12,76.22,76.11,76.22,18507.0,76.12,76.22,76.11,76.22,18507.0
2025-06-12 11:30:00,76.21,76.22,76.09,76.13,12576.0,76.21,76.22,76.09,76.13,12576.0
2025-06-12 11:35:00,76.14,76.14,76.05,76.09,9835.0,76.14,76.14,76.05,76.09,9835.0
2025-06-12 11:40:00,76.09,76.14,76.07,76.07,4653.0,76.09,76.14,76.07,76.07,4653.0
2025-06-12 11:45:00,76.07,76.1,76.04,76.08,5653.0,76.07,76.1,76.04,76.08,5653.0
2025-06-12 11:50:00,76.08,76.09,75.97,75.98,11034.0,76.08,76.09,75.97,75.98,11034.0
2025-06-12 11:55:00,75.99,76.09,75.99,76.08,7068.0,75.99,76.09,75.99,76.08,7068.0
2025-06-12 12:00:00,76.08,76.12,76.01,76.04,7931.0,76.08,76.12,76.01,76.04,7931.0
2025-06-12 12:05:00,76.05,76.12,76.0,76.12,9034.0,76.05,76.12,76.0,76.12,9034.0
2025-06-12 12:10:00,76.13,76.18,76.11,76.14,6645.0,76.13,76.18,76.11,76.14,6645.0
2025-06-12 12:15:00,76.14,76.14,76.06,76.09,6854.0,76.14,76.14,76.06,76.09,6854.0
2025-06-12 12:20:00,76.1,76.14,76.05,76.05,4286.0,76.1,76.14,76.05,76.05,4286.0
2025-06-12 12:25:00,76.04,76.19,76.02,76.16,9626.0,76.04,76.19,76.02,76.16,9626.0
2025-06-12 12:30:00,76.15,76.18,76.06,76.17,6092.0,76.15,76.18,76.06,76.17,6092.0
2025-06-12 12:35:00,76.17,76.22,76.16,76.19,13106.0,76.17,76.22,76.16,76.19,13106.0
2025-06-12 12:40:00,76.18,76.22,76.13,76.2,5500.0,76.18,76.22,76.13,76.2,5500.0
2025-06-12 12:45:00,76.2,76.23,76.15,76.21,10544.0,76.2,76.23,76.15,76.21,10544.0
2025-06-12 12:50:00,76.21,76.24,76.18,76.2,4466.0,76.21,76.24,76.18,76.2,4466.0
2025-06-12 12:55:00,76.2,76.21,76.14,76.18,5475.0,76.2,76.21,76.14,76.18,5475.0
2025-06-12 13:00:00,76.17,76.31,76.16,76.24,8712.0,76.17,76.31,76.16,76.24,8712.0
2025-06-12 13:05:00,76.23,76.24,76.18,76.2,8274.0,76.23,76.24,76.18,76.2,8274.0
2025-06-12 13:10:00,76.2,76.23,76.18,76.2,9759.0,76.2,76.23,76.18,76.2,9759.0
2025-06-12 13:15:00,76.2,76.2,76.11,76.14,14237.0,76.2,76.2,76.11,76.14,14237.0
2025-06-12 13:20:00,76.14,76.16,76.11,76.11,6862.0,76.14,76.16,76.11,76.11,6862.0
2025-06-12 13:25:00,76.1,76.12,76.01,76.04,7758.0,76.1,76.12,76.01,76.04,7758.0
2025-06-12 13:30:00,76.04,76.12,76.04,76.09,5637.0,76.04,76.12,76.04,76.09,5637.0
2025-06-12 13:35:00,76.06,76.11,76.04,76.09,7062.0,76.06,76.11,76.04,76.09,7062.0
2025-06-12 13:40:00,76.08,76.09,76.04,76.04,7349.0,76.08,76.09,76.04,76.04,7349.0
2025-06-12 13:45:00,76.06,76.07,75.98,76.02,9155.0,76.06,76.07,75.98,76.02,9155.0
2025-06-12 13:50:00,76.02,76.05,75.98,75.98,7324.0,76.02,76.05,75.98,75.98,7324.0
2025-06-12 13:55:00,76.0,76.0,75.91,75.93,8678.0,76.0,76.0,75.91,75.93,8678.0
2025-06-12 14:00:00,75.94,75.96,75.88,75.9,8745.0,75.94,75.96,75.88,75.9,8745.0
2025-06-12 14:05:00,75.89,75.93,75.88,75.88,5149.0,75.89,75.93,75.88,75.88,5149.0
2025-06-12 14:10:00,75.91,75.92,75.88,75.9,4777.0,75.91,75.92,75.88,75.9,4777.0
2025-06-12 14:15:00,75.91,75.91,75.87,75.87,8799.0,75.91,75.91,75.87,75.87,8799.0
2025-06-12 14:20:00,75.88,75.92,75.86,75.92,5802.0,75.88,75.92,75.86,75.92,5802.0
2025-06-12 14:25:00,75.91,75.92,75.81,75.83,9743.0,75.91,75.92,75.81,75.83,9743.0
2025-06-12 14:30:00,75.83,75.86,75.79,75.84,7580.0,75.83,75.86,75.79,75.84,7580.0
2025-06-12 14:35:00,75.85,75.86,75.81,75.83,7537.0,75.85,75.86,75.81,75.83,7537.0
2025-06-12 14:40:00,75.82,75.84,75.79,75.79,11781.0,75.82,75.84,75.79,75.79,11781.0
2025-06-12 14:45:00,75.8,75.83,75.78,75.83,11202.0,75.8,75.83,75.78,75.83,11202.0
2025-06-12 14:50:00,75.82,75.88,75.81,75.83,12219.0,75.82,75.88,75.81,75.83,12219.0
2025-06-12 14:55:00,75.83,75.87,75.79,75.87,10087.0,75.83,75.87,75.79,75.87,10087.0
2025-06-12 15:00:00,75.87,75.87,75.83,75.87,9951.0,75.87,75.87,75.83,75.87,9951.0
2025-06-12 15:05:00,75.87,75.88,75.81,75.84,8902.0,75.87,75.88,75.81,75.84,8902.0
2025-06-12 15:10:00,75.84,75.85,75.81,75.84,20913.0,75.84,75.85,75.81,75.84,20913.0
2025-06-12 15:15:00,75.84,75.85,75.79,75.8,12779.0,75.84,75.85,75.79,75.8,12779.0
2025-06-12 15:20:00,75.8,75.82,75.79,75.8,9457.0,75.8,75.82,75.79,75.8,9457.0
2025-06-12 15:25:00,75.8,75.83,75.78,75.81,21327.0,75.8,75.83,75.78,75.81,21327.0
2025-06-12 15:30:00,75.81,75.93,75.81,75.88,30389.0,75.81,75.93,75.81,75.88,30389.0
2025-06-12 15:35:00,75.88,75.94,75.84,75.87,33044.0,75.88,75.94,75.84,75.87,33044.0
2025-06-12 15:40:00,75.86,75.86,75.77,75.79,24788.0,75.86,75.86,75.77,75.79,24788.0
2025-06-12 15:45:00,75.8,75.86,75.77,75.79,26991.0,75.8,75.86,75.77,75.79,26991.0
2025-06-12 15:50:00,75.76,75.86,75.72,75.82,62100.0,75.76,75.86,75.72,75.82,62100.0
2025-06-12 15:55:00,75.83,75.92,75.8,75.9,232123.0,75.83,75.92,75.8,75.9,232123.0
2025-06-13 09:30:00,75.2,75.71,75.2,75.59,50075.0,75.2,75.71,75.2,75.59,50075.0
2025-06-13 09:35:00,75.7,75.71,75.5,75.68,11390.0,75.7,75.71,75.5,75.68,11390.0
2025-06-13 09:40:00,75.65,75.67,75.39,75.4,12918.0,75.65,75.67,75.39,75.4,12918.0
2025-06-13 09:45:00,75.39,75.4,75.05,75.07,18843.0,75.39,75.4,75.05,75.07,18843.0
2025-06-13 09:50:00,75.09,75.19,75.01,75.12,20985.0,75.09,75.19,75.01,75.12,20985.0
2025-06-13 09:55:00,75.13,75.31,75.11,75.23,23705.0,75.13,75.31,75.11,75.23,23705.0
2025-06-13 10:00:00,75.24,75.55,75.24,75.48,27561.0,75.24,75.55,75.24,75.48,27561.0
2025-06-13 10:05:00,75.46,75.64,75.45,75.53,30553.0,75.46,75.64,75.45,75.53,30553.0
2025-06-13 10:10:00,75.56,75.67,75.48,75.63,11422.0,75.56,75.67,75.48,75.63,11422.0
2025-06-13 10:15:00,75.64,75.68,75.56,75.62,7498.0,75.64,75.68,75.56,75.62,7498.0
2025-06-13 10:20:00,75.61,75.66,75.54,75.56,15766.0,75.61,75.66,75.54,75.56,15766.0
2025-06-13 10:25:00,75.56,75.56,75.39,75.39,7875.0,75.56,75.56,75.39,75.39,7875.0
2025-06-13 10:30:00,75.42,75.49,75.4,75.46,20209.0,75.42,75.49,75.4,75.46,20209.0
2025-06-13 10:35:00,75.47,75.65,75.41,75.65,10000.0,75.47,75.65,75.41,75.65,10000.0
2025-06-13 10:40:00,75.67,75.7,75.47,75.48,12359.0,75.67,75.7,75.47,75.48,12359.0
2025-06-13 10:45:00,75.48,75.52,75.41,75.48,8849.0,75.48,75.52,75.41,75.48,8849.0
2025-06-13 10:50:00,75.48,75.59,75.41,75.52,11083.0,75.48,75.59,75.41,75.52,11083.0
2025-06-13 10:55:00,75.56,75.63,75.56,75.63,4418.0,75.56,75.63,75.56,75.63,4418.0
2025-06-13 11:00:00,75.61,75.7,75.6,75.7,3879.0,75.61,75.7,75.6,75.7,3879.0
2025-06-13 11:05:00,75.7,75.78,75.67,75.67,11657.0,75.7,75.78,75.67,75.67,11657.0
2025-06-13 11:10:00,75.68,75.68,75.58,75.61,6730.0,75.68,75.68,75.58,75.61,6730.0
2025-06-13 11:15:00,75.62,75.73,75.61,75.73,8117.0,75.62,75.73,75.61,75.73,8117.0
2025-06-13 11:20:00,75.77,75.82,75.72,75.72,17274.0,75.77,75.82,75.72,75.72,17274.0
2025-06-13 11:25:00,75.72,75.76,75.69,75.75,9502.0,75.72,75.76,75.69,75.75,9502.0
2025-06-13 11:30:00,75.75,75.79,75.72,75.74,9855.0,75.75,75.79,75.72,75.74,9855.0
2025-06-13 11:35:00,75.72,75.75,75.69,75.69,9319.0,75.72,75.75,75.69,75.69,9319.0
2025-06-13 11:40:00,75.7,75.78,75.69,75.77,18124.0,75.7,75.78,75.69,75.77,18124.0
2025-06-13 11:45:00,75.76,75.84,75.75,75.81,8459.0,75.76,75.84,75.75,75.81,8459.0
2025-06-13 11:50:00,75.81,75.9,75.81,75.86,7369.0,75.81,75.9,75.81,75.86,7369.0
2025-06-13 11:55:00,75.86,75.87,75.8,75.87,10045.0,75.86,75.87,75.8,75.87,10045.0
2025-06-13 12:00:00,75.87,75.89,75.83,75.86,5743.0,75.87,75.89,75.83,75.86,5743.0
2025-06-13 12:05:00,75.84,75.92,75.84,75.88,4829.0,75.84,75.92,75.84,75.88,4829.0
2025-06-13 12:10:00,75.89,75.89,75.84,75.85,8018.0,75.89,75.89,75.84,75.85,8018.0
2025-06-13 12:15:00,75.84,75.92,75.83,75.9,4612.0,75.84,75.92,75.83,75.9,4612.0
2025-06-13 12:20:00,75.91,75.91,75.81,75.81,5628.0,75.91,75.91,75.81,75.81,5628.0
2025-06-13 12:25:00,75.81,75.82,75.73,75.74,7396.0,75.81,75.82,75.73,75.74,7396.0
2025-06-13 12:30:00,75.75,75.82,75.74,75.82,6685.0,75.75,75.82,75.74,75.82,6685.0
2025-06-13 12:35:00,75.83,75.85,75.72,75.73,9152.0,75.83,75.85,75.72,75.73,9152.0
2025-06-13 12:40:00,75.74,75.75,75.7,75.72,3389.0,75.74,75.75,75.7,75.72,3389.0
2025-06-13 12:45:00,75.7,75.71,75.62,75.63,5638.0,75.7,75.71,75.62,75.63,5638.0
2025-06-13 12:50:00,75.64,75.78,75.64,75.78,6468.0,75.64,75.78,75.64,75.78,6468.0
2025-06-13 12:55:00,75.77,75.81,75.73,75.75,6318.0,75.77,75.81,75.73,75.75,6318.0
2025-06-13 13:00:00,75.75,75.76,75.71,75.71,15756.0,75.75,75.76,75.71,75.71,15756.0
2025-06-13 13:05:00,75.71,75.71,75.62,75.63,3207.0,75.71,75.71,75.62,75.63,3207.0
2025-06-13 13:10:00,75.62,75.67,75.58,75.62,8655.0,75.62,75.67,75.58,75.62,8655.0
2025-06-13 13:15:00,75.62,75.62,75.54,75.59,6908.0,75.62,75.62,75.54,75.59,6908.0
2025-06-13 13:20:00,75.6,75.69,75.6,75.64,7159.0,75.6,75.69,75.6,75.64,7159.0
2025-06-13 13:25:00,75.63,75.68,75.6,75.64,10212.0,75.63,75.68,75.6,75.64,10212.0
2025-06-13 13:30:00,75.64,75.69,75.62,75.66,8481.0,75.64,75.69,75.62,75.66,8481.0
2025-06-13 13:35:00,75.65,75.67,75.64,75.64,4817.0,75.65,75.67,75.64,75.64,4817.0
2025-06-13 13:40:00,75.65,75.67,75.59,75.6,10457.0,75.65,75.67,75.59,75.6,10457.0
2025-06-13 13:45:00,75.59,75.62,75.59,75.62,5603.0,75.59,75.62,75.59,75.62,5603.0
2025-06-13 13:50:00,75.61,75.68,75.61,75.64,13086.0,75.61,75.68,75.61,75.64,13086.0
2025-06-13 13:55:00,75.64,75.64,75.55,75.56,6521.0,75.64,75.64,75.55,75.56,6521.0
2025-06-13 14:00:00,75.56,75.67,75.52,75.53,27381.0,75.56,75.67,75.52,75.53,27381.0
2025-06-13 14:05:00,75.57,75.6,75.46,75.51,8353.0,75.57,75.6,75.46,75.51,8353.0
2025-06-13 14:10:00,75.51,75.58,75.5,75.54,8396.0,75.51,75.58,75.5,75.54,8396.0
2025-06-13 14:15:00,75.52,75.55,75.47,75.54,8134.0,75.52,75.55,75.47,75.54,8134.0
2025-06-13 14:20:00,75.54,75.56,75.41,75.44,13166.0,75.54,75.56,75.41,75.44,13166.0
2025-06-13 14:25:00,75.44,75.44,75.25,75.27,13350.0,75.44,75.44,75.25,75.27,13350.0
2025-06-13 14:30:00,75.26,75.3,75.18,75.22,14373.0,75.26,75.3,75.18,75.22,14373.0
2025-06-13 14:35:00,75.21,75.24,75.1,75.11,11742.0,75.21,75.24,75.1,75.11,11742.0
2025-06-13 14:40:00,75.12,75.18,75.08,75.17,8842.0,75.12,75.18,75.08,75.17,8842.0
2025-06-13 14:45:00,75.17,75.26,75.14,75.14,7523.0,75.17,75.26,75.14,75.14,7523.0
2025-06-13 14:50:00,75.16,75.22,75.15,75.22,7004.0,75.16,75.22,75.15,75.22,7004.0
2025-06-13 14:55:00,75.22,75.22,75.12,75.14,13718.0,75.22,75.22,75.12,75.14,13718.0
2025-06-13 15:00:00,75.15,75.23,75.04,75.22,17227.0,75.15,75.23,75.04,75.22,17227.0
2025-06-13 15:05:00,75.2,75.22,75.14,75.21,11385.0,75.2,75.22,75.14,75.21,11385.0
2025-06-13 15:10:00,75.21,75.27,75.15,75.27,17023.0,75.21,75.27,75.15,75.27,17023.0
2025-06-13 15:15:00,75.23,75.26,75.19,75.21,16709.0,75.23,75.26,75.19,75.21,16709.0
2025-06-13 15:20:00,75.21,75.27,75.15,75.16,19357.0,75.21,75.27,75.15,75.16,19357.0
2025-06-13 15:25:00,75.15,75.15,75.08,75.11,18510.0,75.15,75.15,75.08,75.11,18510.0
2025-06-13 15:30:00,75.11,75.14,75.05,75.1,19123.0,75.11,75.14,75.05,75.1,19123.0
2025-06-13 15:35:00,75.1,75.21,75.1,75.13,25599.0,75.1,75.21,75.1,75.13,25599.0
2025-06-13 15:40:00,75.14,75.23,75.11,75.13,25613.0,75.14,75.23,75.11,75.13,25613.0
2025-06-13 15:45:00,75.13,75.25,75.07,75.23,69829.0,75.13,75.25,75.07,75.23,69829.0
2025-06-13 15:50:00,75.24,75.28,75.08,75.12,55548.0,75.24,75.28,75.08,75.12,55548.0
2025-06-13 15:55:00,75.12,75.17,75.09,75.16,250354.0,75.12,75.17,75.09,75.16,250354.0
2025-06-16 09:30:00,75.15,75.34,74.88,75.27,77346.0,75.15,75.34,74.88,75.27,77346.0
2025-06-16 09:35:00,75.28,75.44,75.13,75.3,15552.0,75.28,75.44,75.13,75.3,15552.0
2025-06-16 09:40:00,75.37,75.44,75.27,75.42,71859.0,75.37,75.44,75.27,75.42,71859.0
2025-06-16 09:45:00,75.41,75.62,75.38,75.59,100060.0,75.41,75.62,75.38,75.59,100060.0
2025-06-16 09:50:00,75.57,75.75,75.56,75.67,17966.0,75.57,75.75,75.56,75.67,17966.0
2025-06-16 09:55:00,75.67,75.81,75.64,75.79,14038.0,75.67,75.81,75.64,75.79,14038.0
2025-06-16 10:00:00,75.8,75.81,75.69,75.7,32687.0,75.8,75.81,75.69,75.7,32687.0
2025-06-16 10:05:00,75.65,75.76,75.6,75.66,10995.0,75.65,75.76,75.6,75.66,10995.0
2025-06-16 10:10:00,75.66,75.66,75.53,75.56,22902.0,75.66,75.66,75.53,75.56,22902.0
2025-06-16 10:15:00,75.56,75.7,75.56,75.68,17612.0,75.56,75.7,75.56,75.68,17612.0
2025-06-16 10:20:00,75.72,75.77,75.68,75.7,6961.0,75.72,75.77,75.68,75.7,6961.0
2025-06-16 10:25:00,75.72,75.72,75.58,75.64,9822.0,75.72,75.72,75.58,75.64,9822.0
2025-06-16 10:30:00,75.64,75.74,75.61,75.71,8589.0,75.64,75.74,75.61,75.71,8589.0
2025-06-16 10:35:00,75.7,75.73,75.6,75.64,7879.0,75.7,75.73,75.6,75.64,7879.0
2025-06-16 10:40:00,75.65,75.71,75.59,75.69,14375.0,75.65,75.71,75.59,75.69,14375.0
2025-06-16 10:45:00,75.69,75.72,75.55,75.56,7358.0,75.69,75.72,75.55,75.56,7358.0
2025-06-16 10:50:00,75.53,75.61,75.52,75.55,6208.0,75.53,75.61,75.52,75.55,6208.0
2025-06-16 10:55:00,75.56,75.56,75.38,75.4,10139.0,75.56,75.56,75.38,75.4,10139.0
2025-06-16 11:00:00,75.4,75.42,75.29,75.35,18038.0,75.4,75.42,75.29,75.35,18038.0
2025-06-16 11:05:00,75.3,75.31,75.03,75.03,13625.0,75.3,75.31,75.03,75.03,13625.0
2025-06-16 11:10:00,75.05,75.18,75.05,75.15,21659.0,75.05,75.18,75.05,75.15,21659.0
2025-06-16 11:15:00,75.15,75.25,75.15,75.19,8730.0,75.15,75.25,75.15,75.19,8730.0
2025-06-16 11:20:00,75.19,75.22,75.17,75.2,11767.0,75.19,75.22,75.17,75.2,11767.0
2025-06-16 11:25:00,75.2,75.22,75.12,75.19,17858.0,75.2,75.22,75.12,75.19,17858.0
2025-06-16 11:30:00,75.17,75.19,75.12,75.13,19373.0,75.17,75.19,75.12,75.13,19373.0
2025-06-16 11:35:00,75.12,75.27,75.1,75.23,29998.0,75.12,75.27,75.1,75.23,29998.0
2025-06-16 11:40:00,75.23,75.28,75.2,75.2,8335.0,75.23,75.28,75.2,75.2,8335.0
2025-06-16 11:45:00,75.21,75.26,75.2,75.23,5707.0,75.21,75.26,75.2,75.23,5707.0
2025-06-16 11:50:00,75.23,75.26,75.17,75.17,18693.0,75.23,75.26,75.17,75.17,18693.0
2025-06-16 11:55:00,75.17,75.21,75.11,75.2,13945.0,75.17,75.21,75.11,75.2,13945.0
2025-06-16 12:00:00,75.21,75.27,75.21,75.23,6188.0,75.21,75.27,75.21,75.23,6188.0
2025-06-16 12:05:00,75.24,75.26,75.22,75.23,5494.0,75.24,75.26,75.22,75.23,5494.0
2025-06-16 12:10:00,75.24,75.28,75.24,75.28,3574.0,75.24,75.28,75.24,75.28,3574.0
2025-06-16 12:15:00,75.29,75.32,75.26,75.26,23496.0,75.29,75.32,75.26,75.26,23496.0
2025-06-16 12:20:00,75.25,75.3,75.22,75.28,11169.0,75.25,75.3,75.22,75.28,11169.0
2025-06-16 12:25:00,75.27,75.27,75.21,75.26,12760.0,75.27,75.27,75.21,75.26,12760.0
2025-06-16 12:30:00,75.26,75.29,75.23,75.25,8966.0,75.26,75.29,75.23,75.25,8966.0
2025-06-16 12:35:00,75.25,75.33,75.25,75.33,5159.0,75.25,75.33,75.25,75.33,5159.0
2025-06-16 12:40:00,75.33,75.37,75.24,75.24,17350.0,75.33,75.37,75.24,75.24,17350.0
2025-06-16 12:45:00,75.24,75.27,75.23,75.25,5442.0,75.24,75.27,75.23,75.25,5442.0
2025-06-16 12:50:00,75.24,75.26,75.21,75.22,7108.0,75.24,75.26,75.21,75.22,7108.0
2025-06-16 12:55:00,75.21,75.21,75.15,75.17,5194.0,75.21,75.21,75.15,75.17,5194.0
2025-06-16 13:00:00,75.17,75.19,75.14,75.14,4451.0,75.17,75.19,75.14,75.14,4451.0
2025-06-16 13:05:00,75.13,75.15,75.09,75.15,5894.0,75.13,75.15,75.09,75.15,5894.0
2025-06-16 13:10:00,75.15,75.16,75.12,75.15,8033.0,75.15,75.16,75.12,75.15,8033.0
2025-06-16 13:15:00,75.15,75.17,75.13,75.16,6286.0,75.15,75.17,75.13,75.16,6286.0
2025-06-16 13:20:00,75.17,75.18,75.14,75.17,7135.0,75.17,75.18,75.14,75.17,7135.0
2025-06-16 13:25:00,75.16,75.22,75.16,75.21,5212.0,75.16,75.22,75.16,75.21,5212.0
2025-06-16 13:30:00,75.22,75.23,75.15,75.17,10617.0,75.22,75.23,75.15,75.17,10617.0
2025-06-16 13:35:00,75.17,75.17,75.1,75.11,6740.0,75.17,75.17,75.1,75.11,6740.0
2025-06-16 13:40:00,75.11,75.12,75.08,75.08,4847.0,75.11,75.12,75.08,75.08,4847.0
2025-06-16 13:45:00,75.08,75.09,75.01,75.02,6052.0,75.08,75.09,75.01,75.02,6052.0
2025-06-16 13:50:00,75.02,75.02,74.97,74.98,8888.0,75.02,75.02,74.97,74.98,8888.0
2025-06-16 13:55:00,74.98,75.0,74.94,74.97,9992.0,74.98,75.0,74.94,74.97,9992.0
2025-06-16 14:00:00,74.97,75.01,74.95,75.01,10182.0,74.97,75.01,74.95,75.01,10182.0
2025-06-16 14:05:00,75.01,75.04,74.99,75.0,7654.0,75.01,75.04,74.99,75.0,7654.0
2025-06-16 14:10:00,75.0,75.03,74.98,75.03,8418.0,75.0,75.03,74.98,75.03,8418.0
2025-06-16 14:15:00,75.04,75.04,74.93,74.93,9476.0,75.04,75.04,74.93,74.93,9476.0
2025-06-16 14:20:00,74.94,74.94,74.91,74.93,6388.0,74.94,74.94,74.91,74.93,6388.0
2025-06-16 14:25:00,74.92,74.92,74.85,74.86,7883.0,74.92,74.92,74.85,74.86,7883.0
2025-06-16 14:30:00,74.86,74.89,74.85,74.87,8918.0,74.86,74.89,74.85,74.87,8918.0
2025-06-16 14:35:00,74.87,74.87,74.81,74.82,5452.0,74.87,74.87,74.81,74.82,5452.0
2025-06-16 14:40:00,74.82,74.82,74.67,74.69,19503.0,74.82,74.82,74.67,74.69,19503.0
2025-06-16 14:45:00,74.7,74.7,74.65,74.65,6950.0,74.7,74.7,74.65,74.65,6950.0
2025-06-16 14:50:00,74.65,74.73,74.63,74.72,17473.0,74.65,74.73,74.63,74.72,17473.0
2025-06-16 14:55:00,74.72,74.78,74.71,74.74,10260.0,74.72,74.78,74.71,74.74,10260.0
2025-06-16 15:00:00,74.73,74.75,74.65,74.65,13626.0,74.73,74.75,74.65,74.65,13626.0
2025-06-16 15:05:00,74.65,74.68,74.64,74.64,16428.0,74.65,74.68,74.64,74.64,16428.0
2025-06-16 15:10:00,74.64,74.64,74.61,74.62,14588.0,74.64,74.64,74.61,74.62,14588.0
2025-06-16 15:15:00,74.62,74.62,74.54,74.54,16508.0,74.62,74.62,74.54,74.54,16508.0
2025-06-16 15:20:00,74.55,74.65,74.54,74.59,25347.0,74.55,74.65,74.54,74.59,25347.0
2025-06-16 15:25:00,74.58,74.62,74.58,74.6,13772.0,74.58,74.62,74.58,74.6,13772.0
2025-06-16 15:30:00,74.59,74.68,74.59,74.64,27593.0,74.59,74.68,74.59,74.64,27593.0
2025-06-16 15:35:00,74.66,74.69,74.64,74.66,22978.0,74.66,74.69,74.64,74.66,22978.0
2025-06-16 15:40:00,74.66,74.68,74.63,74.67,21362.0,74.66,74.68,74.63,74.67,21362.0
2025-06-16 15:45:00,74.68,74.7,74.62,74.65,33328.0,74.68,74.7,74.62,74.65,33328.0
2025-06-16 15:50:00,74.64,74.74,74.58,74.72,89543.0,74.64,74.74,74.58,74.72,89543.0
2025-06-16 15:55:00,74.72,74.82,74.69,74.81,206550.0,74.72,74.82,74.69,74.81,206550.0
2025-06-17 09:30:00,74.32,74.53,74.07,74.08,46565.0,74.32,74.53,74.07,74.08,46565.0
2025-06-17 09:35:00,74.09,74.27,73.95,74.27,12616.0,74.09,74.27,73.95,74.27,12616.0
2025-06-17 09:40:00,74.21,74.27,74.0,74.13,11424.0,74.21,74.27,74.0,74.13,11424.0
2025-06-17 09:45:00,74.15,74.24,73.79,73.81,35730.0,74.15,74.24,73.79,73.81,35730.0
2025-06-17 09:50:00,73.78,73.78,73.44,73.45,28731.0,73.78,73.78,73.44,73.45,28731.0
2025-06-17 09:55:00,73.44,73.79,73.43,73.73,10437.0,73.44,73.79,73.43,73.73,10437.0
2025-06-17 10:00:00,73.76,73.86,73.59,73.82,31506.0,73.76,73.86,73.59,73.82,31506.0
2025-06-17 10:05:00,73.8,73.96,73.77,73.88,21684.0,73.8,73.96,73.77,73.88,21684.0
2025-06-17 10:10:00,73.89,73.9,73.59,73.66,42871.0,73.89,73.9,73.59,73.66,42871.0
2025-06-17 10:15:00,73.68,73.68,73.58,73.64,7142.0,73.68,73.68,73.58,73.64,7142.0
2025-06-17 10:20:00,73.65,73.7,73.58,73.66,9930.0,73.65,73.7,73.58,73.66,9930.0
2025-06-17 10:25:00,73.66,73.73,73.63,73.71,9714.0,73.66,73.73,73.63,73.71,9714.0
2025-06-17 10:30:00,73.71,73.79,73.61,73.67,12073.0,73.71,73.79,73.61,73.67,12073.0
2025-06-17 10:35:00,73.66,73.85,73.64,73.83,11317.0,73.66,73.85,73.64,73.83,11317.0
2025-06-17 10:40:00,73.83,73.88,73.81,73.85,8561.0,73.83,73.88,73.81,73.85,8561.0
2025-06-17 10:45:00,73.87,73.99,73.84,73.94,11287.0,73.87,73.99,73.84,73.94,11287.0
2025-06-17 10:50:00,73.92,73.98,73.91,73.96,20974.0,73.92,73.98,73.91,73.96,20974.0
2025-06-17 10:55:00,73.95,74.03,73.82,73.82,24367.0,73.95,74.03,73.82,73.82,24367.0
2025-06-17 11:00:00,73.84,73.88,73.78,73.8,19719.0,73.84,73.88,73.78,73.8,19719.0
2025-06-17 11:05:00,73.8,73.96,73.79,73.96,8745.0,73.8,73.96,73.79,73.96,8745.0
2025-06-17 11:10:00,73.99,74.08,73.99,74.02,7425.0,73.99,74.08,73.99,74.02,7425.0
2025-06-17 11:15:00,74.02,74.05,73.91,74.04,9800.0,74.02,74.05,73.91,74.04,9800.0
2025-06-17 11:20:00,74.05,74.05,73.99,74.01,7291.0,74.05,74.05,73.99,74.01,7291.0
2025-06-17 11:25:00,73.99,74.05,73.86,73.94,29586.0,73.99,74.05,73.86,73.94,29586.0
2025-06-17 11:30:00,73.96,74.01,73.93,73.99,9373.0,73.96,74.01,73.93,73.99,9373.0
2025-06-17 11:35:00,73.99,74.07,73.93,74.04,12898.0,73.99,74.07,73.93,74.04,12898.0
2025-06-17 11:40:00,74.03,74.03,73.91,73.93,4578.0,74.03,74.03,73.91,73.93,4578.0
2025-06-17 11:45:00,73.92,73.94,73.85,73.88,10366.0,73.92,73.94,73.85,73.88,10366.0
2025-06-17 11:50:00,73.88,73.98,73.88,73.98,7362.0,73.88,73.98,73.88,73.98,7362.0
2025-06-17 11:55:00,73.95,73.95,73.86,73.86,7493.0,73.95,73.95,73.86,73.86,7493.0
2025-06-17 12:00:00,73.87,73.97,73.87,73.97,2829.0,73.87,73.97,73.87,73.97,2829.0
2025-06-17 12:05:00,73.99,74.02,73.93,73.98,9281.0,73.99,74.02,73.93,73.98,9281.0
2025-06-17 12:10:00,73.98,74.09,73.98,74.08,6192.0,73.98,74.09,73.98,74.08,6192.0
2025-06-17 12:15:00,74.07,74.09,74.01,74.03,5763.0,74.07,74.09,74.01,74.03,5763.0
2025-06-17 12:20:00,74.03,74.16,74.02,74.14,9630.0,74.03,74.16,74.02,74.14,9630.0
2025-06-17 12:25:00,74.16,74.17,74.1,74.11,5575.0,74.16,74.17,74.1,74.11,5575.0
2025-06-17 12:30:00,74.09,74.16,74.09,74.14,5204.0,74.09,74.16,74.09,74.14,5204.0
2025-06-17 12:35:00,74.16,74.16,74.08,74.08,3040.0,74.16,74.16,74.08,74.08,3040.0
2025-06-17 12:40:00,74.08,74.09,73.95,73.96,5938.0,74.08,74.09,73.95,73.96,5938.0
2025-06-17 12:45:00,73.98,74.01,73.91,73.95,6138.0,73.98,74.01,73.91,73.95,6138.0
2025-06-17 12:50:00,73.96,74.03,73.95,73.98,9275.0,73.96,74.03,73.95,73.98,9275.0
2025-06-17 12:55:00,73.98,74.0,73.88,73.9,22941.0,73.98,74.0,73.88,73.9,22941.0
2025-06-17 13:00:00,73.9,73.99,73.89,73.97,13086.0,73.9,73.99,73.89,73.97,13086.0
2025-06-17 13:05:00,73.95,73.95,73.85,73.85,4858.0,73.95,73.95,73.85,73.85,4858.0
2025-06-17 13:10:00,73.86,73.89,73.76,73.77,10508.0,73.86,73.89,73.76,73.77,10508.0
2025-06-17 13:15:00,73.77,73.79,73.73,73.77,7287.0,73.77,73.79,73.73,73.77,7287.0
2025-06-17 13:20:00,73.75,73.79,73.74,73.77,12989.0,73.75,73.79,73.74,73.77,12989.0
2025-06-17 13:25:00,73.77,73.89,73.75,73.8,43705.0,73.77,73.89,73.75,73.8,43705.0
2025-06-17 13:30:00,73.8,73.95,73.76,73.95,17685.0,73.8,73.95,73.76,73.95,17685.0
2025-06-17 13:35:00,73.97,73.98,73.79,73.8,6020.0,73.97,73.98,73.79,73.8,6020.0
2025-06-17 13:40:00,73.78,73.78,73.66,73.72,6451.0,73.78,73.78,73.66,73.72,6451.0
2025-06-17 13:45:00,73.71,73.72,73.61,73.64,7412.0,73.71,73.72,73.61,73.64,7412.0
2025-06-17 13:50:00,73.64,73.66,73.58,73.64,5428.0,73.64,73.66,73.58,73.64,5428.0
2025-06-17 13:55:00,73.67,73.68,73.51,73.53,7792.0,73.67,73.68,73.51,73.53,7792.0
2025-06-17 14:00:00,73.53,73.54,73.32,73.32,9326.0,73.53,73.54,73.32,73.32,9326.0
2025-06-17 14:05:00,73.32,73.44,73.3,73.43,17634.0,73.32,73.44,73.3,73.43,17634.0
2025-06-17 14:10:00,73.43,73.49,73.39,73.41,26331.0,73.43,73.49,73.39,73.41,26331.0
2025-06-17 14:15:00,73.4,73.41,73.33,73.34,6165.0,73.4,73.41,73.33,73.34,6165.0
2025-06-17 14:20:00,73.34,73.36,73.3,73.3,3373.0,73.34,73.36,73.3,73.3,3373.0
2025-06-17 14:25:00,73.31,73.31,73.21,73.29,8184.0,73.31,73.31,73.21,73.29,8184.0
2025-06-17 14:30:00,73.3,73.33,73.27,73.31,7505.0,73.3,73.33,73.27,73.31,7505.0
2025-06-17 14:35:00,73.29,73.29,73.11,73.12,8410.0,73.29,73.29,73.11,73.12,8410.0
2025-06-17 14:40:00,73.14,73.14,73.02,73.03,10710.0,73.14,73.14,73.02,73.03,10710.0
2025-06-17 14:45:00,73.05,73.07,73.02,73.05,11011.0,73.05,73.07,73.02,73.05,11011.0
2025-06-17 14:50:00,73.04,73.08,72.98,73.0,9561.0,73.04,73.08,72.98,73.0,9561.0
2025-06-17 14:55:00,73.0,73.16,72.99,73.14,17166.0,73.0,73.16,72.99,73.14,17166.0
2025-06-17 15:00:00,73.13,73.13,73.05,73.06,23417.0,73.13,73.13,73.05,73.06,23417.0
2025-06-17 15:05:00,73.06,73.19,73.05,73.17,10636.0,73.06,73.19,73.05,73.17,10636.0
2025-06-17 15:10:00,73.18,73.29,73.14,73.25,24739.0,73.18,73.29,73.14,73.25,24739.0
2025-06-17 15:15:00,73.25,73.25,73.17,73.19,20057.0,73.25,73.25,73.17,73.19,20057.0
2025-06-17 15:20:00,73.18,73.24,73.17,73.23,9841.0,73.18,73.24,73.17,73.23,9841.0
2025-06-17 15:25:00,73.25,73.25,73.21,73.25,10753.0,73.25,73.25,73.21,73.25,10753.0
2025-06-17 15:30:00,73.26,73.29,73.19,73.28,15565.0,73.26,73.29,73.19,73.28,15565.0
2025-06-17 15:35:00,73.28,73.32,73.26,73.26,36654.0,73.28,73.32,73.26,73.26,36654.0
2025-06-17 15:40:00,73.25,73.27,73.2,73.24,32977.0,73.25,73.27,73.2,73.24,32977.0
2025-06-17 15:45:00,73.24,73.36,73.23,73.33,31790.0,73.24,73.36,73.23,73.33,31790.0
2025-06-17 15:50:00,73.32,73.42,73.28,73.36,91076.0,73.32,73.42,73.28,73.36,91076.0
2025-06-17 15:55:00,73.34,73.42,73.25,73.28,287071.0,73.34,73.42,73.25,73.28,287071.0
2025-06-18 09:30:00,72.78,73.01,72.42,72.97,98078.0,72.78,73.01,72.42,72.97,98078.0
2025-06-18 09:35:00,72.97,73.2,72.97,73.05,22602.0,72.97,73.2,72.97,73.05,22602.0
2025-06-18 09:40:00,73.08,73.09,72.86,72.87,15734.0,73.08,73.09,72.86,72.87,15734.0
2025-06-18 09:45:00,72.87,73.06,72.87,72.98,29752.0,72.87,73.06,72.87,72.98,29752.0
2025-06-18 09:50:00,73.0,73.14,72.99,73.12,12082.0,73.0,73.14,72.99,73.12,12082.0
2025-06-18 09:55:00,73.13,73.22,73.08,73.12,38437.0,73.13,73.22,73.08,73.12,38437.0
2025-06-18 10:00:00,73.13,73.21,73.01,73.14,24048.0,73.13,73.21,73.01,73.14,24048.0
2025-06-18 10:05:00,73.15,73.21,73.13,73.13,11291.0,73.15,73.21,73.13,73.13,11291.0
2025-06-18 10:10:00,73.1,73.17,73.02,73.06,15560.0,73.1,73.17,73.02,73.06,15560.0
2025-06-18 10:15:00,73.06,73.16,73.05,73.12,13808.0,73.06,73.16,73.05,73.12,13808.0
2025-06-18 10:20:00,73.12,73.28,73.08,73.28,10822.0,73.12,73.28,73.08,73.28,10822.0
2025-06-18 10:25:00,73.27,73.31,73.22,73.31,11070.0,73.27,73.31,73.22,73.31,11070.0
2025-06-18 10:30:00,73.32,73.35,73.13,73.17,9566.0,73.32,73.35,73.13,73.17,9566.0
2025-06-18 10:35:00,73.18,73.22,73.16,73.2,15553.0,73.18,73.22,73.16,73.2,15553.0
2025-06-18 10:40:00,73.21,73.38,73.16,73.29,27427.0,73.21,73.38,73.16,73.29,27427.0
2025-06-18 10:45:00,73.29,73.41,73.25,73.38,9131.0,73.29,73.41,73.25,73.38,9131.0
2025-06-18 10:50:00,73.41,73.48,73.38,73.46,10237.0,73.41,73.48,73.38,73.46,10237.0
2025-06-18 10:55:00,73.46,73.57,73.46,73.56,20296.0,73.46,73.57,73.46,73.56,20296.0
2025-06-18 11:00:00,73.58,73.64,73.47,73.63,29950.0,73.58,73.64,73.47,73.63,29950.0
2025-06-18 11:05:00,73.62,73.7,73.59,73.7,27502.0,73.62,73.7,73.59,73.7,27502.0
2025-06-18 11:10:00,73.67,73.7,73.64,73.69,19566.0,73.67,73.7,73.64,73.69,19566.0
2025-06-18 11:15:00,73.69,73.74,73.63,73.72,19042.0,73.69,73.74,73.63,73.72,19042.0
2025-06-18 11:20:00,73.71,73.99,73.7,73.91,35838.0,73.71,73.99,73.7,73.91,35838.0
2025-06-18 11:25:00,73.91,73.97,73.86,73.89,25239.0,73.91,73.97,73.86,73.89,25239.0
2025-06-18 11:30:00,73.89,73.93,73.83,73.9,15574.0,73.89,73.93,73.83,73.9,15574.0
2025-06-18 11:35:00,73.91,73.93,73.84,73.92,26323.0,73.91,73.93,73.84,73.92,26323.0
2025-06-18 11:40:00,73.91,74.0,73.89,73.98,13371.0,73.91,74.0,73.89,73.98,13371.0
2025-06-18 11:45:00,74.0,74.04,73.93,73.97,10668.0,74.0,74.04,73.93,73.97,10668.0
2025-06-18 11:50:00,73.98,74.01,73.95,73.96,12366.0,73.98,74.01,73.95,73.96,12366.0
2025-06-18 11:55:00,73.96,73.97,73.72,73.76,8966.0,73.96,73.97,73.72,73.76,8966.0
2025-06-18 12:00:00,73.78,73.99,73.77,73.94,15957.0,73.78,73.99,73.77,73.94,15957.0
2025-06-18 12:05:00,73.96,73.99,73.93,73.97,9575.0,73.96,73.99,73.93,73.97,9575.0
2025-06-18 12:10:00,73.97,73.99,73.89,73.98,6111.0,73.97,73.99,73.89,73.98,6111.0
2025-06-18 12:15:00,73.96,73.97,73.82,73.82,12363.0,73.96,73.97,73.82,73.82,12363.0
2025-06-18 12:20:00,73.82,74.0,73.82,73.98,21994.0,73.82,74.0,73.82,73.98,21994.0
2025-06-18 12:25:00,73.98,73.98,73.84,73.89,15016.0,73.98,73.98,73.84,73.89,15016.0
2025-06-18 12:30:00,73.91,73.91,73.85,73.86,5649.0,73.91,73.91,73.85,73.86,5649.0
2025-06-18 12:35:00,73.85,73.87,73.77,73.8,9434.0,73.85,73.87,73.77,73.8,9434.0
2025-06-18 12:40:00,73.79,73.82,73.79,73.8,3160.0,73.79,73.82,73.79,73.8,3160.0
2025-06-18 12:45:00,73.8,73.81,73.75,73.77,17368.0,73.8,73.81,73.75,73.77,17368.0
2025-06-18 12:50:00,73.77,73.83,73.73,73.75,7662.0,73.77,73.83,73.73,73.75,7662.0
2025-06-18 12:55:00,73.73,73.84,73.73,73.81,14041.0,73.73,73.84,73.73,73.81,14041.0
2025-06-18 13:00:00,73.8,73.86,73.77,73.86,16759.0,73.8,73.86,73.77,73.86,16759.0
2025-06-18 13:05:00,73.86,73.89,73.8,73.89,21210.0,73.86,73.89,73.8,73.89,21210.0
2025-06-18 13:10:00,73.86,73.9,73.82,73.84,9484.0,73.86,73.9,73.82,73.84,9484.0
2025-06-18 13:15:00,73.86,73.88,73.79,73.84,9785.0,73.86,73.88,73.79,73.84,9785.0
2025-06-18 13:20:00,73.84,73.84,73.76,73.78,5200.0,73.84,73.84,73.76,73.78,5200.0
2025-06-18 13:25:00,73.79,73.83,73.75,73.79,11503.0,73.79,73.83,73.75,73.79,11503.0
2025-06-18 13:30:00,73.81,73.81,73.74,73.78,7973.0,73.81,73.81,73.74,73.78,7973.0
2025-06-18 13:35:00,73.77,73.9,73.77,73.87,14353.0,73.77,73.9,73.77,73.87,14353.0
2025-06-18 13:40:00,73.87,73.92,73.8,73.92,9126.0,73.87,73.92,73.8,73.92,9126.0
2025-06-18 13:45:00,73.95,73.99,73.91,73.97,5169.0,73.95,73.99,73.91,73.97,5169.0
2025-06-18 13:50:00,73.97,74.07,73.96,74.05,7144.0,73.97,74.07,73.96,74.05,7144.0
2025-06-18 13:55:00,74.06,74.1,73.99,74.0,17085.0,74.06,74.1,73.99,74.0,17085.0
2025-06-18 14:00:00,74.02,74.22,73.95,73.95,11634.0,74.02,74.22,73.95,73.95,11634.0
2025-06-18 14:05:00,73.94,74.01,73.91,73.96,8865.0,73.94,74.01,73.91,73.96,8865.0
2025-06-18 14:10:00,73.95,74.11,73.92,74.11,5233.0,73.95,74.11,73.92,74.11,5233.0
2025-06-18 14:15:00,74.1,74.24,74.09,74.18,31109.0,74.1,74.24,74.09,74.18,31109.0
2025-06-18 14:20:00,74.17,74.21,74.12,74.21,27900.0,74.17,74.21,74.12,74.21,27900.0
2025-06-18 14:25:00,74.22,74.26,74.17,74.22,19124.0,74.22,74.26,74.17,74.22,19124.0
2025-06-18 14:30:00,74.22,74.38,74.2,74.37,15308.0,74.22,74.38,74.2,74.37,15308.0
2025-06-18 14:35:00,74.36,74.37,74.24,74.36,42363.0,74.36,74.37,74.24,74.36,42363.0
2025-06-18 14:40:00,74.36,74.56,74.35,74.52,27994.0,74.36,74.56,74.35,74.52,27994.0
2025-06-18 14:45:00,74.52,74.52,74.29,74.31,41726.0,74.52,74.52,74.29,74.31,41726.0
2025-06-18 14:50:00,74.31,74.32,74.15,74.17,11646.0,74.31,74.32,74.15,74.17,11646.0
2025-06-18 14:55:00,74.17,74.18,73.99,74.08,34413.0,74.17,74.18,73.99,74.08,34413.0
2025-06-18 15:00:00,74.08,74.26,73.98,74.26,24805.0,74.08,74.26,73.98,74.26,24805.0
2025-06-18 15:05:00,74.26,74.33,74.26,74.29,47638.0,74.26,74.33,74.26,74.29,47638.0
2025-06-18 15:10:00,74.28,74.44,74.2,74.38,28495.0,74.28,74.44,74.2,74.38,28495.0
2025-06-18 15:15:00,74.39,74.39,74.27,74.33,16850.0,74.39,74.39,74.27,74.33,16850.0
2025-06-18 15:20:00,74.35,74.49,74.31,74.47,41900.0,74.35,74.49,74.31,74.47,41900.0
2025-06-18 15:25:00,74.46,74.48,74.32,74.32,63663.0,74.46,74.48,74.32,74.32,63663.0
2025-06-18 15:30:00,74.32,74.46,74.3,74.39,25935.0,74.32,74.46,74.3,74.39,25935.0
2025-06-18 15:35:00,74.39,74.47,74.38,74.42,26136.0,74.39,74.47,74.38,74.42,26136.0
2025-06-18 15:40:00,74.42,74.52,74.39,74.51,48637.0,74.42,74.52,74.39,74.51,48637.0
2025-06-18 15:45:00,74.51,74.54,74.44,74.5,161379.0,74.51,74.54,74.44,74.5,161379.0
2025-06-18 15:50:00,74.49,74.51,74.07,74.09,63348.0,74.49,74.51,74.07,74.09,63348.0
2025-06-18 15:55:00,74.09,74.13,73.92,74.0,213158.0,74.09,74.13,73.92,74.0,213158.0
2025-06-20 09:30:00,74.43,74.59,74.01,74.59,346267.0,74.43,74.59,74.01,74.59,346267.0
2025-06-20 09:35:00,74.59,74.75,74.44,74.56,22840.0,74.59,74.75,74.44,74.56,22840.0
2025-06-20 09:40:00,74.51,74.65,74.34,74.39,12931.0,74.51,74.65,74.34,74.39,12931.0
2025-06-20 09:45:00,74.4,74.45,74.06,74.11,13524.0,74.4,74.45,74.06,74.11,13524.0
2025-06-20 09:50:00,74.08,74.22,74.01,74.21,13574.0,74.08,74.22,74.01,74.21,13574.0
2025-06-20 09:55:00,74.21,74.26,74.03,74.14,9080.0,74.21,74.26,74.03,74.14,9080.0
2025-06-20 10:00:00,74.11,74.38,74.11,74.34,24253.0,74.11,74.38,74.11,74.34,24253.0
2025-06-20 10:05:00,74.33,74.37,74.25,74.34,8704.0,74.33,74.37,74.25,74.34,8704.0
2025-06-20 10:10:00,74.35,74.48,74.35,74.45,13013.0,74.35,74.48,74.35,74.45,13013.0
2025-06-20 10:15:00,74.44,74.52,74.31,74.48,33539.0,74.44,74.52,74.31,74.48,33539.0
2025-06-20 10:20:00,74.47,74.52,74.29,74.29,42458.0,74.47,74.52,74.29,74.29,42458.0
2025-06-20 10:25:00,74.29,74.33,74.21,74.25,27744.0,74.29,74.33,74.21,74.25,27744.0
2025-06-20 10:30:00,74.22,74.31,74.13,74.14,26491.0,74.22,74.31,74.13,74.14,26491.0
2025-06-20 10:35:00,74.14,74.35,74.13,74.31,29278.0,74.14,74.35,74.13,74.31,29278.0
2025-06-20 10:40:00,74.31,74.32,74.07,74.26,48973.0,74.31,74.32,74.07,74.26,48973.0
2025-06-20 10:45:00,74.23,74.31,74.17,74.31,29625.0,74.23,74.31,74.17,74.31,29625.0
2025-06-20 10:50:00,74.29,74.34,74.13,74.25,45265.0,74.29,74.34,74.13,74.25,45265.0
2025-06-20 10:55:00,74.23,74.3,74.22,74.23,8906.0,74.23,74.3,74.22,74.23,8906.0
2025-06-20 11:00:00,74.23,74.35,74.19,74.35,10489.0,74.23,74.35,74.19,74.35,10489.0
2025-06-20 11:05:00,74.36,74.41,74.28,74.28,7700.0,74.36,74.41,74.28,74.28,7700.0
2025-06-20 11:10:00,74.29,74.37,74.29,74.35,15330.0,74.29,74.37,74.29,74.35,15330.0
2025-06-20 11:15:00,74.35,74.41,74.32,74.38,7050.0,74.35,74.41,74.32,74.38,7050.0
2025-06-20 11:20:00,74.39,74.39,74.32,74.37,6795.0,74.39,74.39,74.32,74.37,6795.0
2025-06-20 11:25:00,74.38,74.39,74.3,74.34,5935.0,74.38,74.39,74.3,74.34,5935.0
2025-06-20 11:30:00,74.32,74.36,74.32,74.33,5250.0,74.32,74.36,74.32,74.33,5250.0
2025-06-20 11:35:00,74.32,74.32,74.15,74.22,55806.0,74.32,74.32,74.15,74.22,55806.0
2025-06-20 11:40:00,74.22,74.31,74.22,74.25,10253.0,74.22,74.31,74.22,74.25,10253.0
2025-06-20 11:45:00,74.25,74.27,74.09,74.11,14398.0,74.25,74.27,74.09,74.11,14398.0
2025-06-20 11:50:00,74.12,74.12,73.99,74.03,7554.0,74.12,74.12,73.99,74.03,7554.0
2025-06-20 11:55:00,74.0,74.07,73.97,74.01,9807.0,74.0,74.07,73.97,74.01,9807.0
2025-06-20 12:00:00,73.99,74.05,73.99,74.02,22013.0,73.99,74.05,73.99,74.02,22013.0
2025-06-20 12:05:00,74.01,74.04,73.99,74.04,5744.0,74.01,74.04,73.99,74.04,5744.0
2025-06-20 12:10:00,74.03,74.05,73.99,73.99,7011.0,74.03,74.05,73.99,73.99,7011.0
2025-06-20 12:15:00,74.0,74.03,73.99,74.03,16875.0,74.0,74.03,73.99,74.03,16875.0
2025-06-20 12:20:00,74.03,74.05,73.95,74.02,27238.0,74.03,74.05,73.95,74.02,27238.0
2025-06-20 12:25:00,74.03,74.08,74.01,74.05,4838.0,74.03,74.08,74.01,74.05,4838.0
2025-06-20 12:30:00,74.07,74.08,74.06,74.07,7879.0,74.07,74.08,74.06,74.07,7879.0
2025-06-20 12:35:00,74.09,74.19,74.09,74.13,26274.0,74.09,74.19,74.09,74.13,26274.0
2025-06-20 12:40:00,74.15,74.18,74.14,74.17,5342.0,74.15,74.18,74.14,74.17,5342.0
2025-06-20 12:45:00,74.17,74.19,74.09,74.09,3614.0,74.17,74.19,74.09,74.09,3614.0
2025-06-20 12:50:00,74.08,74.13,74.05,74.13,4747.0,74.08,74.13,74.05,74.13,4747.0
2025-06-20 12:55:00,74.13,74.17,74.06,74.06,5274.0,74.13,74.17,74.06,74.06,5274.0
2025-06-20 13:00:00,74.06,74.12,73.99,74.0,4739.0,74.06,74.12,73.99,74.0,4739.0
2025-06-20 13:05:00,74.0,74.04,73.99,74.03,5498.0,74.0,74.04,73.99,74.03,5498.0
2025-06-20 13:10:00,74.03,74.04,73.94,73.95,5278.0,74.03,74.04,73.94,73.95,5278.0
2025-06-20 13:15:00,73.98,73.99,73.8,73.81,5673.0,73.98,73.99,73.8,73.81,5673.0
2025-06-20 13:20:00,73.79,73.88,73.79,73.86,9054.0,73.79,73.88,73.79,73.86,9054.0
2025-06-20 13:25:00,73.86,73.86,73.73,73.77,5603.0,73.86,73.86,73.73,73.77,5603.0
2025-06-20 13:30:00,73.75,73.77,73.71,73.72,2991.0,73.75,73.77,73.71,73.72,2991.0
2025-06-20 13:35:00,73.72,73.72,73.66,73.66,2582.0,73.72,73.72,73.66,73.66,2582.0
2025-06-20 13:40:00,73.68,73.72,73.64,73.64,7334.0,73.68,73.72,73.64,73.64,7334.0
2025-06-20 13:45:00,73.66,73.66,73.54,73.57,3834.0,73.66,73.66,73.54,73.57,3834.0
2025-06-20 13:50:00,73.57,73.61,73.55,73.58,7741.0,73.57,73.61,73.55,73.58,7741.0
2025-06-20 13:55:00,73.59,73.6,73.53,73.53,6432.0,73.59,73.6,73.53,73.53,6432.0
2025-06-20 14:00:00,73.53,73.64,73.53,73.61,8473.0,73.53,73.64,73.53,73.61,8473.0
2025-06-20 14:05:00,73.61,73.63,73.53,73.62,13999.0,73.61,73.63,73.53,73.62,13999.0
2025-06-20 14:10:00,73.62,73.64,73.6,73.61,5953.0,73.62,73.64,73.6,73.61,5953.0
2025-06-20 14:15:00,73.62,73.69,73.59,73.68,3951.0,73.62,73.69,73.59,73.68,3951.0
2025-06-20 14:20:00,73.69,73.69,73.6,73.67,7267.0,73.69,73.69,73.6,73.67,7267.0
2025-06-20 14:25:00,73.68,73.7,73.59,73.59,9932.0,73.68,73.7,73.59,73.59,9932.0
2025-06-20 14:30:00,73.61,73.66,73.55,73.62,18295.0,73.61,73.66,73.55,73.62,18295.0
2025-06-20 14:35:00,73.62,73.63,73.52,73.53,6977.0,73.62,73.63,73.52,73.53,6977.0
2025-06-20 14:40:00,73.53,73.55,73.48,73.53,9639.0,73.53,73.55,73.48,73.53,9639.0
2025-06-20 14:45:00,73.52,73.56,73.52,73.54,5826.0,73.52,73.56,73.52,73.54,5826.0
2025-06-20 14:50:00,73.53,73.54,73.46,73.48,10322.0,73.53,73.54,73.46,73.48,10322.0
2025-06-20 14:55:00,73.49,73.49,73.37,73.45,16276.0,73.49,73.49,73.37,73.45,16276.0
2025-06-20 15:00:00,73.46,73.5,73.44,73.47,9909.0,73.46,73.5,73.44,73.47,9909.0
2025-06-20 15:05:00,73.47,73.54,73.46,73.47,9528.0,73.47,73.54,73.46,73.47,9528.0
2025-06-20 15:10:00,73.46,73.5,73.41,73.49,13378.0,73.46,73.5,73.41,73.49,13378.0
2025-06-20 15:15:00,73.49,73.51,73.46,73.48,11543.0,73.49,73.51,73.46,73.48,11543.0
2025-06-20 15:20:00,73.48,73.49,73.39,73.44,10348.0,73.48,73.49,73.39,73.44,10348.0
2025-06-20 15:25:00,73.45,73.47,73.37,73.37,12541.0,73.45,73.47,73.37,73.37,12541.0
2025-06-20 15:30:00,73.38,73.44,73.35,73.44,14989.0,73.38,73.44,73.35,73.44,14989.0
2025-06-20 15:35:00,73.4,73.55,73.38,73.48,26855.0,73.4,73.55,73.38,73.48,26855.0
2025-06-20 15:40:00,73.49,73.54,73.44,73.51,33266.0,73.49,73.54,73.44,73.51,33266.0
2025-06-20 15:45:00,73.5,73.53,73.42,73.42,32797.0,73.5,73.53,73.42,73.42,32797.0
2025-06-20 15:50:00,73.44,73.65,73.41,73.6,42479.0,73.44,73.65,73.41,73.6,42479.0
2025-06-20 15:55:00,73.63,73.87,73.61,73.83,394039.0,73.63,73.87,73.61,73.83,394039.0